date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-09-27 09:30:00,27.2,27.2,26.87,27.02,234200.0,20.3681,20.3681,20.1209,20.2333,234200.0
2007-09-27 09:40:00,27.02,27.13,26.98,27.03,161000.0,20.2333,20.3156,20.2033,20.2408,161000.0
2007-09-27 09:50:00,27.03,27.08,26.99,27.05,388500.0,20.2408,20.2782,20.2108,20.2557,388500.0
2007-09-27 10:00:00,27.05,27.08,26.94,27.02,326800.0,20.2557,20.2782,20.1734,20.2333,326800.0
2007-09-27 10:10:00,27.02,27.2,26.99,27.19,179500.0,20.2333,20.3681,20.2108,20.3606,179500.0
2007-09-27 10:20:00,27.19,27.5,27.19,27.45,329200.0,20.3606,20.5927,20.3606,20.5553,329200.0
2007-09-27 10:30:00,27.45,27.5,27.35,27.47,254400.0,20.5553,20.5927,20.4804,20.5702,254400.0
2007-09-27 10:40:00,27.48,27.66,27.47,27.65,232400.0,20.5777,20.7125,20.5702,20.705,232400.0
2007-09-27 10:50:00,27.65,27.76,27.59,27.72,183800.0,20.705,20.7874,20.6601,20.7574,183800.0
2007-09-27 11:00:00,27.72,27.72,27.55,27.58,173800.0,20.7574,20.7574,20.6301,20.6526,173800.0
2007-09-27 11:10:00,27.58,27.61,27.48,27.48,98900.0,20.6526,20.6751,20.5777,20.5777,98900.0
2007-09-27 11:20:00,27.48,27.48,27.25,27.27,196300.0,20.5777,20.5777,20.4055,20.4205,196300.0
2007-09-27 11:30:00,27.28,27.47,27.27,27.44,138200.0,20.428,20.5702,20.4205,20.5478,138200.0
2007-09-27 11:40:00,27.45,27.45,27.44,27.45,426600.0,20.5553,20.5553,20.5478,20.5553,426600.0
2007-09-27 11:50:00,27.44,27.64,27.44,27.64,292600.0,20.5478,20.6975,20.5478,20.6975,292600.0
2007-09-27 12:00:00,27.64,27.81,27.63,27.78,205800.0,20.6975,20.8248,20.6901,20.8024,205800.0
2007-09-27 12:10:00,27.78,27.84,27.75,27.8,179000.0,20.8024,20.8473,20.7799,20.8174,179000.0
2007-09-27 12:20:00,27.81,27.94,27.81,27.94,152900.0,20.8248,20.9222,20.8248,20.9222,152900.0
2007-09-27 12:30:00,27.93,27.98,27.93,27.94,131700.0,20.9147,20.9521,20.9147,20.9222,131700.0
2007-09-27 12:40:00,27.93,27.93,27.89,27.89,99400.0,20.9147,20.9147,20.8847,20.8847,99400.0
2007-09-27 12:50:00,27.89,27.95,27.89,27.94,229800.0,20.8847,20.9297,20.8847,20.9222,229800.0
2007-09-27 13:00:00,27.94,28.06,27.94,28.06,407300.0,20.9222,21.012,20.9222,21.012,407300.0
2007-09-27 13:10:00,28.05,28.06,27.98,28.0,156100.0,21.0046,21.012,20.9521,20.9671,156100.0
2007-09-27 13:20:00,28.0,28.0,27.88,27.89,145300.0,20.9671,20.9671,20.8773,20.8847,145300.0
2007-09-27 13:30:00,27.88,27.89,27.79,27.8,131000.0,20.8773,20.8847,20.8099,20.8174,131000.0
2007-09-27 13:40:00,27.79,27.8,27.68,27.72,296900.0,20.8099,20.8174,20.7275,20.7574,296900.0
2007-09-27 13:50:00,27.73,27.8,27.7,27.78,66900.0,20.7649,20.8174,20.7425,20.8024,66900.0
2007-09-27 14:00:00,27.79,27.83,27.74,27.78,133800.0,20.8099,20.8398,20.7724,20.8024,133800.0
2007-09-27 14:10:00,27.79,27.83,27.77,27.8,72800.0,20.8099,20.8398,20.7949,20.8174,72800.0
2007-09-27 14:20:00,27.8,27.86,27.8,27.85,89200.0,20.8174,20.8623,20.8174,20.8548,89200.0
2007-09-27 14:30:00,27.85,27.86,27.83,27.84,89600.0,20.8548,20.8623,20.8398,20.8473,89600.0
2007-09-27 14:40:00,27.85,27.85,27.8,27.81,119900.0,20.8548,20.8548,20.8174,20.8248,119900.0
2007-09-27 14:50:00,27.81,27.91,27.81,27.85,156600.0,20.8248,20.8997,20.8248,20.8548,156600.0
2007-09-27 15:00:00,27.84,27.85,27.78,27.79,271900.0,20.8473,20.8548,20.8024,20.8099,271900.0
2007-09-27 15:10:00,27.79,27.83,27.78,27.79,87000.0,20.8099,20.8398,20.8024,20.8099,87000.0
2007-09-27 15:20:00,27.79,27.8,27.76,27.77,223600.0,20.8099,20.8174,20.7874,20.7949,223600.0
2007-09-27 15:30:00,27.77,27.78,27.69,27.69,378200.0,20.7949,20.8024,20.735,20.735,378200.0
2007-09-27 15:40:00,27.69,27.73,27.63,27.72,426900.0,20.735,20.7649,20.6901,20.7574,426900.0
2007-09-27 15:50:00,27.73,27.78,27.59,27.64,683000.0,20.7649,20.8024,20.6601,20.6975,683000.0
2007-09-28 09:30:00,27.51,27.61,27.27,27.43,312500.0,20.6002,20.6751,20.4205,20.5403,312500.0
2007-09-28 09:40:00,27.42,27.48,27.39,27.47,164700.0,20.5328,20.5777,20.5103,20.5702,164700.0
2007-09-28 09:50:00,27.47,27.48,27.2,27.21,246400.0,20.5702,20.5777,20.3681,20.3755,246400.0
2007-09-28 10:00:00,27.21,27.24,26.98,26.99,320300.0,20.3755,20.398,20.2033,20.2108,320300.0
2007-09-28 10:10:00,26.99,27.02,26.89,26.98,368400.0,20.2108,20.2333,20.1359,20.2033,368400.0
2007-09-28 10:20:00,26.98,27.08,26.94,26.99,149300.0,20.2033,20.2782,20.1734,20.2108,149300.0
2007-09-28 10:30:00,26.99,27.0,26.94,26.97,174200.0,20.2108,20.2183,20.1734,20.1958,174200.0
2007-09-28 10:40:00,26.97,27.05,26.96,27.05,334800.0,20.1958,20.2557,20.1883,20.2557,334800.0
2007-09-28 10:50:00,27.06,27.1,26.98,26.99,229400.0,20.2632,20.2932,20.2033,20.2108,229400.0
2007-09-28 11:00:00,27.0,27.07,26.98,26.99,112600.0,20.2183,20.2707,20.2033,20.2108,112600.0
2007-09-28 11:10:00,26.99,27.05,26.99,27.0,250000.0,20.2108,20.2557,20.2108,20.2183,250000.0
2007-09-28 11:20:00,27.0,27.03,26.98,26.98,91800.0,20.2183,20.2408,20.2033,20.2033,91800.0
2007-09-28 11:30:00,26.98,27.01,26.97,27.0,176800.0,20.2033,20.2258,20.1958,20.2183,176800.0
2007-09-28 11:40:00,27.0,27.06,26.98,27.04,76800.0,20.2183,20.2632,20.2033,20.2482,76800.0
2007-09-28 11:50:00,27.04,27.04,26.99,27.0,139800.0,20.2482,20.2482,20.2108,20.2183,139800.0
2007-09-28 12:00:00,27.0,27.01,26.98,26.98,72500.0,20.2183,20.2258,20.2033,20.2033,72500.0
2007-09-28 12:10:00,26.98,26.99,26.91,26.93,75200.0,20.2033,20.2108,20.1509,20.1659,75200.0
2007-09-28 12:20:00,26.92,26.94,26.87,26.88,240100.0,20.1584,20.1734,20.1209,20.1284,240100.0
2007-09-28 12:30:00,26.88,26.93,26.84,26.86,95100.0,20.1284,20.1659,20.0985,20.1135,95100.0
2007-09-28 12:40:00,26.85,26.86,26.78,26.78,277000.0,20.106,20.1135,20.0536,20.0536,277000.0
2007-09-28 12:50:00,26.78,26.82,26.76,26.82,101200.0,20.0536,20.0835,20.0386,20.0835,101200.0
2007-09-28 13:00:00,26.83,26.89,26.78,26.88,174000.0,20.091,20.1359,20.0536,20.1284,174000.0
2007-09-28 13:10:00,26.88,26.93,26.86,26.93,149800.0,20.1284,20.1659,20.1135,20.1659,149800.0
2007-09-28 13:20:00,26.92,27.05,26.92,27.04,226600.0,20.1584,20.2557,20.1584,20.2482,226600.0
2007-09-28 13:30:00,27.04,27.08,27.02,27.06,75500.0,20.2482,20.2782,20.2333,20.2632,75500.0
2007-09-28 13:40:00,27.05,27.07,26.94,26.95,100400.0,20.2557,20.2707,20.1734,20.1809,100400.0
2007-09-28 13:50:00,26.94,27.01,26.94,27.0,71900.0,20.1734,20.2258,20.1734,20.2183,71900.0
2007-09-28 14:00:00,27.0,27.01,26.97,26.97,125600.0,20.2183,20.2258,20.1958,20.1958,125600.0
2007-09-28 14:10:00,26.98,26.98,26.91,26.94,68800.0,20.2033,20.2033,20.1509,20.1734,68800.0
2007-09-28 14:20:00,26.95,26.95,26.94,26.94,31000.0,20.1809,20.1809,20.1734,20.1734,31000.0
2007-09-28 14:30:00,26.94,26.95,26.91,26.93,100300.0,20.1734,20.1809,20.1509,20.1659,100300.0
2007-09-28 14:40:00,26.93,26.94,26.87,26.87,213500.0,20.1659,20.1734,20.1209,20.1209,213500.0
2007-09-28 14:50:00,26.87,26.88,26.72,26.82,448100.0,20.1209,20.1284,20.0086,20.0835,448100.0
2007-09-28 15:00:00,26.83,26.83,26.77,26.77,193300.0,20.091,20.091,20.0461,20.0461,193300.0
2007-09-28 15:10:00,26.77,26.83,26.72,26.78,330800.0,20.0461,20.091,20.0086,20.0536,330800.0
2007-09-28 15:20:00,26.79,26.89,26.78,26.89,210600.0,20.061,20.1359,20.0536,20.1359,210600.0
2007-09-28 15:30:00,26.89,26.98,26.87,26.9,543800.0,20.1359,20.2033,20.1209,20.1434,543800.0
2007-09-28 15:40:00,26.9,26.95,26.89,26.9,527800.0,20.1434,20.1809,20.1359,20.1434,527800.0
2007-09-28 15:50:00,26.9,26.95,26.83,26.92,519200.0,20.1434,20.1809,20.091,20.1584,519200.0
2007-10-01 09:30:00,27.05,27.1,26.85,26.86,140500.0,20.2557,20.2932,20.106,20.1135,140500.0
2007-10-01 09:40:00,26.86,26.95,26.8,26.89,160600.0,20.1135,20.1809,20.0685,20.1359,160600.0
2007-10-01 09:50:00,26.89,26.9,26.85,26.86,134500.0,20.1359,20.1434,20.106,20.1135,134500.0
2007-10-01 10:00:00,26.86,26.95,26.84,26.9,116200.0,20.1135,20.1809,20.0985,20.1434,116200.0
2007-10-01 10:10:00,26.9,26.91,26.85,26.89,150600.0,20.1434,20.1509,20.106,20.1359,150600.0
2007-10-01 10:20:00,26.88,26.9,26.73,26.74,243800.0,20.1284,20.1434,20.0161,20.0236,243800.0
2007-10-01 10:30:00,26.74,26.78,26.73,26.78,135100.0,20.0236,20.0536,20.0161,20.0536,135100.0
2007-10-01 10:40:00,26.78,26.85,26.75,26.81,158200.0,20.0536,20.106,20.0311,20.076,158200.0
2007-10-01 10:50:00,26.81,26.82,26.75,26.76,76100.0,20.076,20.0835,20.0311,20.0386,76100.0
2007-10-01 11:00:00,26.75,26.78,26.74,26.78,70000.0,20.0311,20.0536,20.0236,20.0536,70000.0
2007-10-01 11:10:00,26.78,26.8,26.77,26.79,95400.0,20.0536,20.0685,20.0461,20.061,95400.0
2007-10-01 11:20:00,26.79,26.8,26.75,26.8,78000.0,20.061,20.0685,20.0311,20.0685,78000.0
2007-10-01 11:30:00,26.8,26.85,26.73,26.74,228100.0,20.0685,20.106,20.0161,20.0236,228100.0
2007-10-01 11:40:00,26.74,26.78,26.73,26.75,97000.0,20.0236,20.0536,20.0161,20.0311,97000.0
2007-10-01 11:50:00,26.75,26.77,26.74,26.75,95200.0,20.0311,20.0461,20.0236,20.0311,95200.0
2007-10-01 12:00:00,26.74,26.78,26.74,26.76,104700.0,20.0236,20.0536,20.0236,20.0386,104700.0
2007-10-01 12:10:00,26.76,26.79,26.75,26.77,220700.0,20.0386,20.061,20.0311,20.0461,220700.0
2007-10-01 12:20:00,26.77,26.79,26.73,26.76,315500.0,20.0461,20.061,20.0161,20.0386,315500.0
2007-10-01 12:30:00,26.75,26.76,26.74,26.75,61200.0,20.0311,20.0386,20.0236,20.0311,61200.0
2007-10-01 12:40:00,26.75,26.76,26.71,26.72,167200.0,20.0311,20.0386,20.0011,20.0086,167200.0
2007-10-01 12:50:00,26.73,26.73,26.62,26.62,132400.0,20.0161,20.0161,19.9337,19.9337,132400.0
2007-10-01 13:00:00,26.63,26.66,26.57,26.6,195200.0,19.9412,19.9637,19.8963,19.9188,195200.0
2007-10-01 13:10:00,26.61,26.65,26.6,26.62,195800.0,19.9263,19.9562,19.9188,19.9337,195800.0
2007-10-01 13:20:00,26.62,26.73,26.61,26.72,188200.0,19.9337,20.0161,19.9263,20.0086,188200.0
2007-10-01 13:30:00,26.72,26.73,26.66,26.68,105700.0,20.0086,20.0161,19.9637,19.9787,105700.0
2007-10-01 13:40:00,26.68,26.73,26.66,26.68,104500.0,19.9787,20.0161,19.9637,19.9787,104500.0
2007-10-01 13:50:00,26.68,26.69,26.67,26.67,82000.0,19.9787,19.9862,19.9712,19.9712,82000.0
2007-10-01 14:00:00,26.67,26.68,26.67,26.67,123100.0,19.9712,19.9787,19.9712,19.9712,123100.0
2007-10-01 14:10:00,26.68,26.69,26.66,26.69,120800.0,19.9787,19.9862,19.9637,19.9862,120800.0
2007-10-01 14:20:00,26.68,26.7,26.68,26.68,78400.0,19.9787,19.9936,19.9787,19.9787,78400.0
2007-10-01 14:30:00,26.69,26.7,26.66,26.69,125900.0,19.9862,19.9936,19.9637,19.9862,125900.0
2007-10-01 14:40:00,26.69,26.7,26.66,26.68,84800.0,19.9862,19.9936,19.9637,19.9787,84800.0
2007-10-01 14:50:00,26.69,26.69,26.67,26.68,133800.0,19.9862,19.9862,19.9712,19.9787,133800.0
2007-10-01 15:00:00,26.67,26.68,26.53,26.56,282300.0,19.9712,19.9787,19.8663,19.8888,282300.0
2007-10-01 15:10:00,26.56,26.61,26.55,26.56,139500.0,19.8888,19.9263,19.8813,19.8888,139500.0
2007-10-01 15:20:00,26.55,26.61,26.53,26.6,295900.0,19.8813,19.9263,19.8663,19.9188,295900.0
2007-10-01 15:30:00,26.6,26.6,26.48,26.48,457500.0,19.9188,19.9188,19.8289,19.8289,457500.0
2007-10-01 15:40:00,26.49,26.59,26.48,26.59,445000.0,19.8364,19.9113,19.8289,19.9113,445000.0
2007-10-01 15:50:00,26.6,26.73,26.59,26.71,436800.0,19.9188,20.0161,19.9113,20.0011,436800.0
2007-10-02 09:30:00,26.62,26.7,26.51,26.69,202900.0,19.9337,19.9936,19.8514,19.9862,202900.0
2007-10-02 09:40:00,26.68,26.71,26.51,26.58,397300.0,19.9787,20.0011,19.8514,19.9038,397300.0
2007-10-02 09:50:00,26.58,26.63,26.55,26.56,57100.0,19.9038,19.9412,19.8813,19.8888,57100.0
2007-10-02 10:00:00,26.56,26.68,26.54,26.65,117200.0,19.8888,19.9787,19.8738,19.9562,117200.0
2007-10-02 10:10:00,26.65,26.67,26.47,26.48,232600.0,19.9562,19.9712,19.8214,19.8289,232600.0
2007-10-02 10:20:00,26.48,26.54,26.46,26.51,243600.0,19.8289,19.8738,19.8139,19.8514,243600.0
2007-10-02 10:30:00,26.52,26.53,26.29,26.35,520600.0,19.8589,19.8663,19.6866,19.7316,520600.0
2007-10-02 10:40:00,26.35,26.46,26.31,26.43,349800.0,19.7316,19.8139,19.7016,19.7915,349800.0
2007-10-02 10:50:00,26.43,26.47,26.39,26.46,124000.0,19.7915,19.8214,19.7615,19.8139,124000.0
2007-10-02 11:00:00,26.46,26.47,26.44,26.45,157600.0,19.8139,19.8214,19.799,19.8064,157600.0
2007-10-02 11:10:00,26.45,26.46,26.44,26.45,55700.0,19.8064,19.8139,19.799,19.8064,55700.0
2007-10-02 11:20:00,26.45,26.55,26.45,26.53,211500.0,19.8064,19.8813,19.8064,19.8663,211500.0
2007-10-02 11:30:00,26.53,26.54,26.51,26.51,95200.0,19.8663,19.8738,19.8514,19.8514,95200.0
2007-10-02 11:40:00,26.51,26.52,26.45,26.45,75900.0,19.8514,19.8589,19.8064,19.8064,75900.0
2007-10-02 11:50:00,26.45,26.46,26.39,26.43,82900.0,19.8064,19.8139,19.7615,19.7915,82900.0
2007-10-02 12:00:00,26.43,26.44,26.4,26.43,56600.0,19.7915,19.799,19.769,19.7915,56600.0
2007-10-02 12:10:00,26.43,26.47,26.43,26.47,66100.0,19.7915,19.8214,19.7915,19.8214,66100.0
2007-10-02 12:20:00,26.47,26.48,26.44,26.44,66900.0,19.8214,19.8289,19.799,19.799,66900.0
2007-10-02 12:30:00,26.44,26.46,26.43,26.44,109000.0,19.799,19.8139,19.7915,19.799,109000.0
2007-10-02 12:40:00,26.44,26.45,26.41,26.43,64900.0,19.799,19.8064,19.7765,19.7915,64900.0
2007-10-02 12:50:00,26.43,26.45,26.42,26.44,87300.0,19.7915,19.8064,19.784,19.799,87300.0
2007-10-02 13:00:00,26.45,26.49,26.44,26.48,72600.0,19.8064,19.8364,19.799,19.8289,72600.0
2007-10-02 13:10:00,26.47,26.48,26.45,26.45,35700.0,19.8214,19.8289,19.8064,19.8064,35700.0
2007-10-02 13:20:00,26.45,26.48,26.44,26.46,59600.0,19.8064,19.8289,19.799,19.8139,59600.0
2007-10-02 13:30:00,26.46,26.48,26.41,26.41,307800.0,19.8139,19.8289,19.7765,19.7765,307800.0
2007-10-02 13:40:00,26.41,26.43,26.38,26.43,267400.0,19.7765,19.7915,19.754,19.7915,267400.0
2007-10-02 13:50:00,26.43,26.44,26.4,26.41,106900.0,19.7915,19.799,19.769,19.7765,106900.0
2007-10-02 14:00:00,26.4,26.42,26.4,26.4,75300.0,19.769,19.784,19.769,19.769,75300.0
2007-10-02 14:10:00,26.41,26.48,26.41,26.48,155300.0,19.7765,19.8289,19.7765,19.8289,155300.0
2007-10-02 14:20:00,26.48,26.49,26.45,26.46,170400.0,19.8289,19.8364,19.8064,19.8139,170400.0
2007-10-02 14:30:00,26.46,26.53,26.45,26.51,320900.0,19.8139,19.8663,19.8064,19.8514,320900.0
2007-10-02 14:40:00,26.51,26.53,26.5,26.5,307700.0,19.8514,19.8663,19.8439,19.8439,307700.0
2007-10-02 14:50:00,26.5,26.52,26.46,26.48,292100.0,19.8439,19.8589,19.8139,19.8289,292100.0
2007-10-02 15:00:00,26.48,26.48,26.45,26.46,202200.0,19.8289,19.8289,19.8064,19.8139,202200.0
2007-10-02 15:10:00,26.46,26.5,26.45,26.46,161100.0,19.8139,19.8439,19.8064,19.8139,161100.0
2007-10-02 15:20:00,26.46,26.46,26.39,26.4,371800.0,19.8139,19.8139,19.7615,19.769,371800.0
2007-10-02 15:30:00,26.39,26.41,26.35,26.36,586200.0,19.7615,19.7765,19.7316,19.739,586200.0
2007-10-02 15:40:00,26.36,26.39,26.35,26.38,404900.0,19.739,19.7615,19.7316,19.754,404900.0
2007-10-02 15:50:00,26.39,26.4,26.38,26.4,591300.0,19.7615,19.769,19.754,19.769,591300.0
2007-10-03 09:30:00,26.16,26.22,26.1,26.17,533900.0,19.5893,19.6342,19.5444,19.5968,533900.0
2007-10-03 09:40:00,26.17,26.17,26.1,26.17,242100.0,19.5968,19.5968,19.5444,19.5968,242100.0
2007-10-03 09:50:00,26.16,26.2,26.13,26.16,164900.0,19.5893,19.6192,19.5668,19.5893,164900.0
2007-10-03 10:00:00,26.17,26.37,26.14,26.27,410100.0,19.5968,19.7465,19.5743,19.6717,410100.0
2007-10-03 10:10:00,26.26,26.46,26.25,26.42,428100.0,19.6642,19.8139,19.6567,19.784,428100.0
2007-10-03 10:20:00,26.42,26.98,26.41,26.97,1125100.0,19.784,20.2033,19.7765,20.1958,1125100.0
2007-10-03 10:30:00,26.98,27.0,26.58,26.6,878200.0,20.2033,20.2183,19.9038,19.9188,878200.0
2007-10-03 10:40:00,26.61,26.74,26.58,26.74,241800.0,19.9263,20.0236,19.9038,20.0236,241800.0
2007-10-03 10:50:00,26.74,26.75,26.69,26.73,290600.0,20.0236,20.0311,19.9862,20.0161,290600.0
2007-10-03 11:00:00,26.73,26.77,26.72,26.75,355700.0,20.0161,20.0461,20.0086,20.0311,355700.0
2007-10-03 11:10:00,26.75,26.77,26.68,26.7,332600.0,20.0311,20.0461,19.9787,19.9936,332600.0
2007-10-03 11:20:00,26.7,26.7,26.59,26.63,448900.0,19.9936,19.9936,19.9113,19.9412,448900.0
2007-10-03 11:30:00,26.62,26.62,26.52,26.59,301000.0,19.9337,19.9337,19.8589,19.9113,301000.0
2007-10-03 11:40:00,26.58,26.63,26.57,26.6,113400.0,19.9038,19.9412,19.8963,19.9188,113400.0
2007-10-03 11:50:00,26.6,26.6,26.54,26.54,78400.0,19.9188,19.9188,19.8738,19.8738,78400.0
2007-10-03 12:00:00,26.54,26.55,26.48,26.5,143300.0,19.8738,19.8813,19.8289,19.8439,143300.0
2007-10-03 12:10:00,26.5,26.53,26.45,26.5,292800.0,19.8439,19.8663,19.8064,19.8439,292800.0
2007-10-03 12:20:00,26.5,26.57,26.5,26.55,119000.0,19.8439,19.8963,19.8439,19.8813,119000.0
2007-10-03 12:30:00,26.56,26.6,26.5,26.54,261500.0,19.8888,19.9188,19.8439,19.8738,261500.0
2007-10-03 12:40:00,26.55,26.55,26.54,26.55,99900.0,19.8813,19.8813,19.8738,19.8813,99900.0
2007-10-03 12:50:00,26.55,26.6,26.54,26.58,241300.0,19.8813,19.9188,19.8738,19.9038,241300.0
2007-10-03 13:00:00,26.59,26.6,26.53,26.53,79500.0,19.9113,19.9188,19.8663,19.8663,79500.0
2007-10-03 13:10:00,26.54,26.54,26.45,26.47,82800.0,19.8738,19.8738,19.8064,19.8214,82800.0
2007-10-03 13:20:00,26.48,26.52,26.46,26.52,107700.0,19.8289,19.8589,19.8139,19.8589,107700.0
2007-10-03 13:30:00,26.53,26.55,26.53,26.53,121700.0,19.8663,19.8813,19.8663,19.8663,121700.0
2007-10-03 13:40:00,26.53,26.54,26.42,26.44,102900.0,19.8663,19.8738,19.784,19.799,102900.0
2007-10-03 13:50:00,26.45,26.47,26.4,26.41,290200.0,19.8064,19.8214,19.769,19.7765,290200.0
2007-10-03 14:00:00,26.4,26.44,26.4,26.43,199200.0,19.769,19.799,19.769,19.7915,199200.0
2007-10-03 14:10:00,26.43,26.49,26.42,26.48,241100.0,19.7915,19.8364,19.784,19.8289,241100.0
2007-10-03 14:20:00,26.49,26.52,26.48,26.51,162900.0,19.8364,19.8589,19.8289,19.8514,162900.0
2007-10-03 14:30:00,26.51,26.55,26.5,26.54,347200.0,19.8514,19.8813,19.8439,19.8738,347200.0
2007-10-03 14:40:00,26.54,26.55,26.51,26.52,167100.0,19.8738,19.8813,19.8514,19.8589,167100.0
2007-10-03 14:50:00,26.52,26.53,26.51,26.53,131100.0,19.8589,19.8663,19.8514,19.8663,131100.0
2007-10-03 15:00:00,26.53,26.55,26.52,26.54,301200.0,19.8663,19.8813,19.8589,19.8738,301200.0
2007-10-03 15:10:00,26.53,26.61,26.53,26.58,201700.0,19.8663,19.9263,19.8663,19.9038,201700.0
2007-10-03 15:20:00,26.58,26.68,26.58,26.6,231000.0,19.9038,19.9787,19.9038,19.9188,231000.0
2007-10-03 15:30:00,26.59,26.6,26.51,26.53,490500.0,19.9113,19.9188,19.8514,19.8663,490500.0
2007-10-03 15:40:00,26.53,26.53,26.31,26.31,577700.0,19.8663,19.8663,19.7016,19.7016,577700.0
2007-10-03 15:50:00,26.32,26.37,26.25,26.3,789900.0,19.7091,19.7465,19.6567,19.6941,789900.0
2007-10-04 09:30:00,26.05,26.23,26.01,26.09,269300.0,19.5069,19.6417,19.477,19.5369,269300.0
2007-10-04 09:40:00,26.09,26.09,25.87,25.94,423300.0,19.5369,19.5369,19.3721,19.4245,423300.0
2007-10-04 09:50:00,25.94,25.96,25.89,25.89,640700.0,19.4245,19.4395,19.3871,19.3871,640700.0
2007-10-04 10:00:00,25.88,25.94,25.81,25.83,704200.0,19.3796,19.4245,19.3272,19.3422,704200.0
2007-10-04 10:10:00,25.83,25.86,25.81,25.85,311000.0,19.3422,19.3646,19.3272,19.3571,311000.0
2007-10-04 10:20:00,25.84,25.85,25.81,25.81,343400.0,19.3497,19.3571,19.3272,19.3272,343400.0
2007-10-04 10:30:00,25.81,25.9,25.81,25.89,555300.0,19.3272,19.3946,19.3272,19.3871,555300.0
2007-10-04 10:40:00,25.89,25.91,25.81,25.84,383300.0,19.3871,19.4021,19.3272,19.3497,383300.0
2007-10-04 10:50:00,25.83,25.94,25.81,25.88,484300.0,19.3422,19.4245,19.3272,19.3796,484300.0
2007-10-04 11:00:00,25.88,25.91,25.81,25.85,252000.0,19.3796,19.4021,19.3272,19.3571,252000.0
2007-10-04 11:10:00,25.84,25.85,25.68,25.74,389800.0,19.3497,19.3571,19.2298,19.2748,389800.0
2007-10-04 11:20:00,25.74,25.83,25.73,25.8,417700.0,19.2748,19.3422,19.2673,19.3197,417700.0
2007-10-04 11:30:00,25.8,25.82,25.78,25.8,275400.0,19.3197,19.3347,19.3047,19.3197,275400.0
2007-10-04 11:40:00,25.81,25.81,25.79,25.79,477400.0,19.3272,19.3272,19.3122,19.3122,477400.0
2007-10-04 11:50:00,25.78,25.8,25.75,25.75,163300.0,19.3047,19.3197,19.2823,19.2823,163300.0
2007-10-04 12:00:00,25.75,25.76,25.69,25.7,294400.0,19.2823,19.2898,19.2373,19.2448,294400.0
2007-10-04 12:10:00,25.69,25.7,25.59,25.62,351300.0,19.2373,19.2448,19.1625,19.1849,351300.0
2007-10-04 12:20:00,25.62,25.67,25.62,25.65,135700.0,19.1849,19.2224,19.1849,19.2074,135700.0
2007-10-04 12:30:00,25.66,25.69,25.63,25.63,308500.0,19.2149,19.2373,19.1924,19.1924,308500.0
2007-10-04 12:40:00,25.62,25.63,25.59,25.6,270500.0,19.1849,19.1924,19.1625,19.1699,270500.0
2007-10-04 12:50:00,25.59,25.61,25.54,25.57,713400.0,19.1625,19.1774,19.125,19.1475,713400.0
2007-10-04 13:00:00,25.56,25.6,25.5,25.52,617300.0,19.14,19.1699,19.0951,19.11,617300.0
2007-10-04 13:10:00,25.51,25.57,25.48,25.5,299200.0,19.1025,19.1475,19.0801,19.0951,299200.0
2007-10-04 13:20:00,25.5,25.5,25.39,25.42,461900.0,19.0951,19.0951,19.0127,19.0351,461900.0
2007-10-04 13:30:00,25.42,25.52,25.41,25.51,543500.0,19.0351,19.11,19.0277,19.1025,543500.0
2007-10-04 13:40:00,25.51,25.57,25.5,25.51,384300.0,19.1025,19.1475,19.0951,19.1025,384300.0
2007-10-04 13:50:00,25.51,25.52,25.49,25.51,139400.0,19.1025,19.11,19.0876,19.1025,139400.0
2007-10-04 14:00:00,25.5,25.53,25.47,25.5,225000.0,19.0951,19.1175,19.0726,19.0951,225000.0
2007-10-04 14:10:00,25.49,25.56,25.48,25.51,357100.0,19.0876,19.14,19.0801,19.1025,357100.0
2007-10-04 14:20:00,25.51,25.61,25.48,25.6,556100.0,19.1025,19.1774,19.0801,19.1699,556100.0
2007-10-04 14:30:00,25.59,25.81,25.59,25.78,965100.0,19.1625,19.3272,19.1625,19.3047,965100.0
2007-10-04 14:40:00,25.78,25.84,25.71,25.8,607700.0,19.3047,19.3497,19.2523,19.3197,607700.0
2007-10-04 14:50:00,25.8,25.88,25.79,25.88,353800.0,19.3197,19.3796,19.3122,19.3796,353800.0
2007-10-04 15:00:00,25.88,25.9,25.87,25.88,258700.0,19.3796,19.3946,19.3721,19.3796,258700.0
2007-10-04 15:10:00,25.88,25.89,25.84,25.88,327900.0,19.3796,19.3871,19.3497,19.3796,327900.0
2007-10-04 15:20:00,25.89,25.99,25.88,25.93,348300.0,19.3871,19.462,19.3796,19.4171,348300.0
2007-10-04 15:30:00,25.92,25.93,25.88,25.9,263500.0,19.4096,19.4171,19.3796,19.3946,263500.0
2007-10-04 15:40:00,25.9,25.93,25.87,25.91,373900.0,19.3946,19.4171,19.3721,19.4021,373900.0
2007-10-04 15:50:00,25.91,25.96,25.88,25.91,666400.0,19.4021,19.4395,19.3796,19.4021,666400.0
2007-10-05 09:30:00,25.96,26.14,25.92,26.13,211800.0,19.4395,19.5743,19.4096,19.5668,211800.0
2007-10-05 09:40:00,26.14,26.4,26.02,26.09,325200.0,19.5743,19.769,19.4844,19.5369,325200.0
2007-10-05 09:50:00,26.09,26.11,25.83,25.95,97500.0,19.5369,19.5518,19.3422,19.432,97500.0
2007-10-05 10:00:00,25.96,26.0,25.87,26.0,180900.0,19.4395,19.4695,19.3721,19.4695,180900.0
2007-10-05 10:10:00,26.02,26.17,26.0,26.12,136100.0,19.4844,19.5968,19.4695,19.5593,136100.0
2007-10-05 10:20:00,26.12,26.16,26.1,26.1,115200.0,19.5593,19.5893,19.5444,19.5444,115200.0
2007-10-05 10:30:00,26.1,26.11,26.05,26.05,94400.0,19.5444,19.5518,19.5069,19.5069,94400.0
2007-10-05 10:40:00,26.05,26.05,26.01,26.05,91200.0,19.5069,19.5069,19.477,19.5069,91200.0
2007-10-05 10:50:00,26.05,26.1,26.04,26.09,141200.0,19.5069,19.5444,19.4994,19.5369,141200.0
2007-10-05 11:00:00,26.1,26.19,26.09,26.1,117100.0,19.5444,19.6117,19.5369,19.5444,117100.0
2007-10-05 11:10:00,26.1,26.19,26.1,26.15,85100.0,19.5444,19.6117,19.5444,19.5818,85100.0
2007-10-05 11:20:00,26.16,26.2,26.16,26.17,52700.0,19.5893,19.6192,19.5893,19.5968,52700.0
2007-10-05 11:30:00,26.17,26.32,26.16,26.29,318600.0,19.5968,19.7091,19.5893,19.6866,318600.0
2007-10-05 11:40:00,26.28,26.38,26.27,26.37,297700.0,19.6791,19.754,19.6717,19.7465,297700.0
2007-10-05 11:50:00,26.37,26.57,26.36,26.52,471500.0,19.7465,19.8963,19.739,19.8589,471500.0
2007-10-05 12:00:00,26.52,26.54,26.47,26.47,128600.0,19.8589,19.8738,19.8214,19.8214,128600.0
2007-10-05 12:10:00,26.46,26.48,26.41,26.46,325300.0,19.8139,19.8289,19.7765,19.8139,325300.0
2007-10-05 12:20:00,26.45,26.51,26.44,26.48,167400.0,19.8064,19.8514,19.799,19.8289,167400.0
2007-10-05 12:30:00,26.47,26.54,26.47,26.52,294600.0,19.8214,19.8738,19.8214,19.8589,294600.0
2007-10-05 12:40:00,26.52,26.56,26.51,26.55,382600.0,19.8589,19.8888,19.8514,19.8813,382600.0
2007-10-05 12:50:00,26.55,26.61,26.52,26.58,339400.0,19.8813,19.9263,19.8589,19.9038,339400.0
2007-10-05 13:00:00,26.58,26.65,26.57,26.63,380000.0,19.9038,19.9562,19.8963,19.9412,380000.0
2007-10-05 13:10:00,26.63,26.7,26.59,26.68,256600.0,19.9412,19.9936,19.9113,19.9787,256600.0
2007-10-05 13:20:00,26.67,26.67,26.63,26.66,165600.0,19.9712,19.9712,19.9412,19.9637,165600.0
2007-10-05 13:30:00,26.66,26.78,26.65,26.76,307500.0,19.9637,20.0536,19.9562,20.0386,307500.0
2007-10-05 13:40:00,26.76,26.86,26.74,26.8,335300.0,20.0386,20.1135,20.0236,20.0685,335300.0
2007-10-05 13:50:00,26.8,26.85,26.78,26.79,197900.0,20.0685,20.106,20.0536,20.061,197900.0
2007-10-05 14:00:00,26.8,26.94,26.78,26.91,323600.0,20.0685,20.1734,20.0536,20.1509,323600.0
2007-10-05 14:10:00,26.92,26.92,26.78,26.79,333600.0,20.1584,20.1584,20.0536,20.061,333600.0
2007-10-05 14:20:00,26.8,26.81,26.75,26.8,351600.0,20.0685,20.076,20.0311,20.0685,351600.0
2007-10-05 14:30:00,26.8,26.8,26.73,26.76,248500.0,20.0685,20.0685,20.0161,20.0386,248500.0
2007-10-05 14:40:00,26.76,26.78,26.75,26.78,478600.0,20.0386,20.0536,20.0311,20.0536,478600.0
2007-10-05 14:50:00,26.78,26.78,26.75,26.75,87200.0,20.0536,20.0536,20.0311,20.0311,87200.0
2007-10-05 15:00:00,26.75,26.76,26.65,26.65,246400.0,20.0311,20.0386,19.9562,19.9562,246400.0
2007-10-05 15:10:00,26.65,26.73,26.63,26.71,257300.0,19.9562,20.0161,19.9412,20.0011,257300.0
2007-10-05 15:20:00,26.71,26.76,26.68,26.71,408100.0,20.0011,20.0386,19.9787,20.0011,408100.0
2007-10-05 15:30:00,26.71,26.75,26.7,26.73,201300.0,20.0011,20.0311,19.9936,20.0161,201300.0
2007-10-05 15:40:00,26.72,26.73,26.65,26.68,525400.0,20.0086,20.0161,19.9562,19.9787,525400.0
2007-10-05 15:50:00,26.69,26.72,26.61,26.69,677900.0,19.9862,20.0086,19.9263,19.9862,677900.0
2007-10-08 09:30:00,26.56,26.78,26.41,26.77,148900.0,19.8888,20.0536,19.7765,20.0461,148900.0
2007-10-08 09:40:00,26.78,26.94,26.75,26.9,207400.0,20.0536,20.1734,20.0311,20.1434,207400.0
2007-10-08 09:50:00,26.9,26.94,26.88,26.91,196700.0,20.1434,20.1734,20.1284,20.1509,196700.0
2007-10-08 10:00:00,26.91,27.06,26.91,26.96,201400.0,20.1509,20.2632,20.1509,20.1883,201400.0
2007-10-08 10:10:00,26.96,27.0,26.93,26.98,148200.0,20.1883,20.2183,20.1659,20.2033,148200.0
2007-10-08 10:20:00,26.98,27.02,26.97,27.0,165000.0,20.2033,20.2333,20.1958,20.2183,165000.0
2007-10-08 10:30:00,27.0,27.05,27.0,27.04,186000.0,20.2183,20.2557,20.2183,20.2482,186000.0
2007-10-08 10:40:00,27.03,27.04,26.99,27.0,155000.0,20.2408,20.2482,20.2108,20.2183,155000.0
2007-10-08 10:50:00,27.0,27.03,27.0,27.0,43900.0,20.2183,20.2408,20.2183,20.2183,43900.0
2007-10-08 11:00:00,27.01,27.01,26.91,26.95,142900.0,20.2258,20.2258,20.1509,20.1809,142900.0
2007-10-08 11:10:00,26.95,26.97,26.93,26.96,143800.0,20.1809,20.1958,20.1659,20.1883,143800.0
2007-10-08 11:20:00,26.96,27.01,26.93,26.95,126500.0,20.1883,20.2258,20.1659,20.1809,126500.0
2007-10-08 11:30:00,26.95,26.98,26.95,26.96,84100.0,20.1809,20.2033,20.1809,20.1883,84100.0
2007-10-08 11:40:00,26.96,27.01,26.94,27.01,64300.0,20.1883,20.2258,20.1734,20.2258,64300.0
2007-10-08 11:50:00,27.0,27.0,26.97,26.99,46600.0,20.2183,20.2183,20.1958,20.2108,46600.0
2007-10-08 12:00:00,27.0,27.1,26.99,27.08,159200.0,20.2183,20.2932,20.2108,20.2782,159200.0
2007-10-08 12:10:00,27.08,27.08,26.97,26.97,74100.0,20.2782,20.2782,20.1958,20.1958,74100.0
2007-10-08 12:20:00,26.97,26.98,26.94,26.94,24500.0,20.1958,20.2033,20.1734,20.1734,24500.0
2007-10-08 12:30:00,26.94,26.95,26.9,26.93,63200.0,20.1734,20.1809,20.1434,20.1659,63200.0
2007-10-08 12:40:00,26.92,26.97,26.91,26.96,131000.0,20.1584,20.1958,20.1509,20.1883,131000.0
2007-10-08 12:50:00,26.96,27.1,26.96,27.08,49700.0,20.1883,20.2932,20.1883,20.2782,49700.0
2007-10-08 13:00:00,27.08,27.14,27.03,27.14,89800.0,20.2782,20.3231,20.2408,20.3231,89800.0
2007-10-08 13:10:00,27.14,27.16,27.1,27.14,65600.0,20.3231,20.3381,20.2932,20.3231,65600.0
2007-10-08 13:20:00,27.14,27.16,27.13,27.15,54200.0,20.3231,20.3381,20.3156,20.3306,54200.0
2007-10-08 13:30:00,27.15,27.15,27.1,27.1,27800.0,20.3306,20.3306,20.2932,20.2932,27800.0
2007-10-08 13:40:00,27.1,27.13,27.1,27.1,81500.0,20.2932,20.3156,20.2932,20.2932,81500.0
2007-10-08 13:50:00,27.1,27.11,27.06,27.1,48300.0,20.2932,20.3007,20.2632,20.2932,48300.0
2007-10-08 14:00:00,27.11,27.12,27.11,27.12,26400.0,20.3007,20.3082,20.3007,20.3082,26400.0
2007-10-08 14:10:00,27.12,27.19,27.11,27.19,66400.0,20.3082,20.3606,20.3007,20.3606,66400.0
2007-10-08 14:20:00,27.19,27.24,27.19,27.21,100800.0,20.3606,20.398,20.3606,20.3755,100800.0
2007-10-08 14:30:00,27.21,27.37,27.2,27.32,234200.0,20.3755,20.4954,20.3681,20.4579,234200.0
2007-10-08 14:40:00,27.32,27.34,27.28,27.3,88300.0,20.4579,20.4729,20.428,20.4429,88300.0
2007-10-08 14:50:00,27.3,27.33,27.27,27.27,125400.0,20.4429,20.4654,20.4205,20.4205,125400.0
2007-10-08 15:00:00,27.27,27.28,27.22,27.22,113200.0,20.4205,20.428,20.383,20.383,113200.0
2007-10-08 15:10:00,27.22,27.23,27.18,27.19,152500.0,20.383,20.3905,20.3531,20.3606,152500.0
2007-10-08 15:20:00,27.18,27.22,27.16,27.18,117000.0,20.3531,20.383,20.3381,20.3531,117000.0
2007-10-08 15:30:00,27.16,27.19,27.15,27.15,133500.0,20.3381,20.3606,20.3306,20.3306,133500.0
2007-10-08 15:40:00,27.15,27.21,27.14,27.18,161400.0,20.3306,20.3755,20.3231,20.3531,161400.0
2007-10-08 15:50:00,27.18,27.18,27.11,27.13,452100.0,20.3531,20.3531,20.3007,20.3156,452100.0
2007-10-09 09:30:00,27.07,27.37,26.95,27.27,161800.0,20.2707,20.4954,20.1809,20.4205,161800.0
2007-10-09 09:40:00,27.27,27.5,27.25,27.42,147500.0,20.4205,20.5927,20.4055,20.5328,147500.0
2007-10-09 09:50:00,27.43,27.48,27.4,27.47,136700.0,20.5403,20.5777,20.5178,20.5702,136700.0
2007-10-09 10:00:00,27.47,27.61,27.43,27.52,285100.0,20.5702,20.6751,20.5403,20.6077,285100.0
2007-10-09 10:10:00,27.52,27.52,27.34,27.4,405900.0,20.6077,20.6077,20.4729,20.5178,405900.0
2007-10-09 10:20:00,27.4,27.4,27.35,27.36,124200.0,20.5178,20.5178,20.4804,20.4879,124200.0
2007-10-09 10:30:00,27.35,27.35,27.24,27.26,210500.0,20.4804,20.4804,20.398,20.413,210500.0
2007-10-09 10:40:00,27.26,27.33,27.26,27.3,70500.0,20.413,20.4654,20.413,20.4429,70500.0
2007-10-09 10:50:00,27.3,27.3,27.2,27.28,187200.0,20.4429,20.4429,20.3681,20.428,187200.0
2007-10-09 11:00:00,27.27,27.35,27.27,27.3,57500.0,20.4205,20.4804,20.4205,20.4429,57500.0
2007-10-09 11:10:00,27.29,27.3,27.25,27.26,27100.0,20.4355,20.4429,20.4055,20.413,27100.0
2007-10-09 11:20:00,27.25,27.26,27.23,27.26,48400.0,20.4055,20.413,20.3905,20.413,48400.0
2007-10-09 11:30:00,27.26,27.26,27.25,27.25,33200.0,20.413,20.413,20.4055,20.4055,33200.0
2007-10-09 11:40:00,27.25,27.3,27.25,27.3,43900.0,20.4055,20.4429,20.4055,20.4429,43900.0
2007-10-09 11:50:00,27.29,27.35,27.29,27.35,42300.0,20.4355,20.4804,20.4355,20.4804,42300.0
2007-10-09 12:00:00,27.35,27.37,27.33,27.34,73600.0,20.4804,20.4954,20.4654,20.4729,73600.0
2007-10-09 12:10:00,27.34,27.37,27.34,27.35,71300.0,20.4729,20.4954,20.4729,20.4804,71300.0
2007-10-09 12:20:00,27.35,27.4,27.35,27.38,96700.0,20.4804,20.5178,20.4804,20.5028,96700.0
2007-10-09 12:30:00,27.38,27.39,27.38,27.38,34800.0,20.5028,20.5103,20.5028,20.5028,34800.0
2007-10-09 12:40:00,27.38,27.38,27.34,27.35,147000.0,20.5028,20.5028,20.4729,20.4804,147000.0
2007-10-09 12:50:00,27.35,27.36,27.32,27.34,117400.0,20.4804,20.4879,20.4579,20.4729,117400.0
2007-10-09 13:00:00,27.34,27.37,27.34,27.36,49400.0,20.4729,20.4954,20.4729,20.4879,49400.0
2007-10-09 13:10:00,27.36,27.41,27.35,27.41,105000.0,20.4879,20.5253,20.4804,20.5253,105000.0
2007-10-09 13:20:00,27.41,27.41,27.36,27.37,139800.0,20.5253,20.5253,20.4879,20.4954,139800.0
2007-10-09 13:30:00,27.36,27.43,27.36,27.4,153400.0,20.4879,20.5403,20.4879,20.5178,153400.0
2007-10-09 13:40:00,27.4,27.47,27.39,27.45,196500.0,20.5178,20.5702,20.5103,20.5553,196500.0
2007-10-09 13:50:00,27.45,27.45,27.43,27.44,179100.0,20.5553,20.5553,20.5403,20.5478,179100.0
2007-10-09 14:00:00,27.44,27.45,27.34,27.36,263600.0,20.5478,20.5553,20.4729,20.4879,263600.0
2007-10-09 14:10:00,27.36,27.38,27.33,27.33,108300.0,20.4879,20.5028,20.4654,20.4654,108300.0
2007-10-09 14:20:00,27.33,27.4,27.33,27.4,51200.0,20.4654,20.5178,20.4654,20.5178,51200.0
2007-10-09 14:30:00,27.4,27.45,27.37,27.42,112400.0,20.5178,20.5553,20.4954,20.5328,112400.0
2007-10-09 14:40:00,27.42,27.49,27.42,27.48,132000.0,20.5328,20.5852,20.5328,20.5777,132000.0
2007-10-09 14:50:00,27.48,27.49,27.4,27.45,103300.0,20.5777,20.5852,20.5178,20.5553,103300.0
2007-10-09 15:00:00,27.45,27.48,27.41,27.48,70100.0,20.5553,20.5777,20.5253,20.5777,70100.0
2007-10-09 15:10:00,27.48,27.5,27.47,27.49,132700.0,20.5777,20.5927,20.5702,20.5852,132700.0
2007-10-09 15:20:00,27.5,27.54,27.48,27.48,162000.0,20.5927,20.6227,20.5777,20.5777,162000.0
2007-10-09 15:30:00,27.48,27.58,27.47,27.55,204700.0,20.5777,20.6526,20.5702,20.6301,204700.0
2007-10-09 15:40:00,27.55,27.59,27.46,27.48,277200.0,20.6301,20.6601,20.5628,20.5777,277200.0
2007-10-09 15:50:00,27.48,27.57,27.47,27.55,347700.0,20.5777,20.6451,20.5702,20.6301,347700.0
2007-10-10 09:30:00,27.47,27.51,27.25,27.35,79100.0,20.5702,20.6002,20.4055,20.4804,79100.0
2007-10-10 09:40:00,27.34,27.34,27.25,27.29,107300.0,20.4729,20.4729,20.4055,20.4355,107300.0
2007-10-10 09:50:00,27.29,27.32,27.22,27.23,97800.0,20.4355,20.4579,20.383,20.3905,97800.0
2007-10-10 10:00:00,27.21,27.27,27.16,27.24,137100.0,20.3755,20.4205,20.3381,20.398,137100.0
2007-10-10 10:10:00,27.26,27.4,27.19,27.39,114900.0,20.413,20.5178,20.3606,20.5103,114900.0
2007-10-10 10:20:00,27.39,27.46,27.3,27.44,112400.0,20.5103,20.5628,20.4429,20.5478,112400.0
2007-10-10 10:30:00,27.44,27.51,27.42,27.49,179500.0,20.5478,20.6002,20.5328,20.5852,179500.0
2007-10-10 10:40:00,27.49,27.69,27.47,27.69,260800.0,20.5852,20.735,20.5702,20.735,260800.0
2007-10-10 10:50:00,27.69,27.72,27.64,27.7,238400.0,20.735,20.7574,20.6975,20.7425,238400.0
2007-10-10 11:00:00,27.71,27.75,27.68,27.72,101000.0,20.75,20.7799,20.7275,20.7574,101000.0
2007-10-10 11:10:00,27.72,27.73,27.67,27.68,42600.0,20.7574,20.7649,20.72,20.7275,42600.0
2007-10-10 11:20:00,27.67,27.68,27.64,27.67,74300.0,20.72,20.7275,20.6975,20.72,74300.0
2007-10-10 11:30:00,27.67,27.85,27.66,27.83,175000.0,20.72,20.8548,20.7125,20.8398,175000.0
2007-10-10 11:40:00,27.83,27.87,27.8,27.86,218400.0,20.8398,20.8698,20.8174,20.8623,218400.0
2007-10-10 11:50:00,27.86,27.86,27.77,27.81,144800.0,20.8623,20.8623,20.7949,20.8248,144800.0
2007-10-10 12:00:00,27.81,27.84,27.76,27.8,218000.0,20.8248,20.8473,20.7874,20.8174,218000.0
2007-10-10 12:10:00,27.81,27.82,27.68,27.68,89200.0,20.8248,20.8323,20.7275,20.7275,89200.0
2007-10-10 12:20:00,27.68,27.69,27.55,27.6,281200.0,20.7275,20.735,20.6301,20.6676,281200.0
2007-10-10 12:30:00,27.6,27.67,27.59,27.66,148000.0,20.6676,20.72,20.6601,20.7125,148000.0
2007-10-10 12:40:00,27.66,27.71,27.64,27.7,104700.0,20.7125,20.75,20.6975,20.7425,104700.0
2007-10-10 12:50:00,27.7,27.71,27.67,27.7,85600.0,20.7425,20.75,20.72,20.7425,85600.0
2007-10-10 13:00:00,27.7,27.72,27.66,27.68,85300.0,20.7425,20.7574,20.7125,20.7275,85300.0
2007-10-10 13:10:00,27.68,27.71,27.66,27.68,112000.0,20.7275,20.75,20.7125,20.7275,112000.0
2007-10-10 13:20:00,27.68,27.74,27.64,27.67,120200.0,20.7275,20.7724,20.6975,20.72,120200.0
2007-10-10 13:30:00,27.68,27.71,27.67,27.69,81600.0,20.7275,20.75,20.72,20.735,81600.0
2007-10-10 13:40:00,27.68,27.87,27.67,27.74,305000.0,20.7275,20.8698,20.72,20.7724,305000.0
2007-10-10 13:50:00,27.74,27.75,27.67,27.73,178600.0,20.7724,20.7799,20.72,20.7649,178600.0
2007-10-10 14:00:00,27.73,27.75,27.67,27.73,133100.0,20.7649,20.7799,20.72,20.7649,133100.0
2007-10-10 14:10:00,27.73,27.75,27.72,27.75,38200.0,20.7649,20.7799,20.7574,20.7799,38200.0
2007-10-10 14:20:00,27.74,27.8,27.72,27.78,140100.0,20.7724,20.8174,20.7574,20.8024,140100.0
2007-10-10 14:30:00,27.78,27.87,27.77,27.87,157900.0,20.8024,20.8698,20.7949,20.8698,157900.0
2007-10-10 14:40:00,27.87,28.03,27.86,27.97,351600.0,20.8698,20.9896,20.8623,20.9447,351600.0
2007-10-10 14:50:00,27.97,28.01,27.95,28.01,394800.0,20.9447,20.9746,20.9297,20.9746,394800.0
2007-10-10 15:00:00,28.01,28.13,28.01,28.06,359700.0,20.9746,21.0645,20.9746,21.012,359700.0
2007-10-10 15:10:00,28.05,28.18,28.04,28.17,293000.0,21.0046,21.1019,20.9971,21.0944,293000.0
2007-10-10 15:20:00,28.17,28.25,28.15,28.18,319200.0,21.0944,21.1543,21.0794,21.1019,319200.0
2007-10-10 15:30:00,28.18,28.25,28.14,28.14,417900.0,21.1019,21.1543,21.072,21.072,417900.0
2007-10-10 15:40:00,28.14,28.26,28.09,28.21,462100.0,21.072,21.1618,21.0345,21.1244,462100.0
2007-10-10 15:50:00,28.22,28.35,28.15,28.17,701900.0,21.1319,21.2292,21.0794,21.0944,701900.0
2007-10-11 09:30:00,28.35,28.58,28.27,28.56,248800.0,21.2292,21.4014,21.1693,21.3865,248800.0
2007-10-11 09:40:00,28.53,28.67,28.5,28.67,111600.0,21.364,21.4688,21.3415,21.4688,111600.0
2007-10-11 09:50:00,28.67,28.7,28.55,28.63,268000.0,21.4688,21.4913,21.379,21.4389,268000.0
2007-10-11 10:00:00,28.63,28.74,28.6,28.73,418500.0,21.4389,21.5213,21.4164,21.5138,418500.0
2007-10-11 10:10:00,28.73,28.8,28.72,28.76,456100.0,21.5138,21.5662,21.5063,21.5362,456100.0
2007-10-11 10:20:00,28.75,28.87,28.71,28.84,488100.0,21.5287,21.6186,21.4988,21.5961,488100.0
2007-10-11 10:30:00,28.84,29.15,28.83,29.08,653500.0,21.5961,21.8283,21.5886,21.7759,653500.0
2007-10-11 10:40:00,29.1,29.2,29.09,29.15,597800.0,21.7908,21.8657,21.7833,21.8283,597800.0
2007-10-11 10:50:00,29.15,29.15,29.04,29.07,344900.0,21.8283,21.8283,21.7459,21.7684,344900.0
2007-10-11 11:00:00,29.06,29.07,28.92,29.0,248000.0,21.7609,21.7684,21.656,21.7159,248000.0
2007-10-11 11:10:00,29.0,29.05,28.93,28.95,194200.0,21.7159,21.7534,21.6635,21.6785,194200.0
2007-10-11 11:20:00,28.95,28.96,28.9,28.9,134800.0,21.6785,21.686,21.6411,21.6411,134800.0
2007-10-11 11:30:00,28.91,28.94,28.87,28.93,132100.0,21.6486,21.671,21.6186,21.6635,132100.0
2007-10-11 11:40:00,28.93,29.01,28.87,28.91,231400.0,21.6635,21.7234,21.6186,21.6486,231400.0
2007-10-11 11:50:00,28.91,28.94,28.86,28.94,585200.0,21.6486,21.671,21.6111,21.671,585200.0
2007-10-11 12:00:00,28.94,29.03,28.94,29.0,300200.0,21.671,21.7384,21.671,21.7159,300200.0
2007-10-11 12:10:00,29.01,29.08,28.96,29.05,408000.0,21.7234,21.7759,21.686,21.7534,408000.0
2007-10-11 12:20:00,29.06,29.2,29.05,29.17,148300.0,21.7609,21.8657,21.7534,21.8432,148300.0
2007-10-11 12:30:00,29.17,29.4,29.13,29.18,677600.0,21.8432,22.0155,21.8133,21.8507,677600.0
2007-10-11 12:40:00,29.18,29.25,29.14,29.15,333400.0,21.8507,21.9032,21.8208,21.8283,333400.0
2007-10-11 12:50:00,29.15,29.15,29.1,29.11,377600.0,21.8283,21.8283,21.7908,21.7983,377600.0
2007-10-11 13:00:00,29.11,29.12,29.11,29.11,75400.0,21.7983,21.8058,21.7983,21.7983,75400.0
2007-10-11 13:10:00,29.11,29.28,29.08,29.16,438600.0,21.7983,21.9256,21.7759,21.8358,438600.0
2007-10-11 13:20:00,29.16,29.2,29.05,29.06,111400.0,21.8358,21.8657,21.7534,21.7609,111400.0
2007-10-11 13:30:00,29.05,29.1,29.0,29.0,227300.0,21.7534,21.7908,21.7159,21.7159,227300.0
2007-10-11 13:40:00,29.0,29.21,29.0,29.11,497100.0,21.7159,21.8732,21.7159,21.7983,497100.0
2007-10-11 13:50:00,29.1,29.11,28.95,28.98,509100.0,21.7908,21.7983,21.6785,21.701,509100.0
2007-10-11 14:00:00,28.98,28.98,28.61,28.76,403400.0,21.701,21.701,21.4239,21.5362,403400.0
2007-10-11 14:10:00,28.76,28.85,28.73,28.82,439500.0,21.5362,21.6036,21.5138,21.5812,439500.0
2007-10-11 14:20:00,28.82,28.91,28.65,28.71,436700.0,21.5812,21.6486,21.4539,21.4988,436700.0
2007-10-11 14:30:00,28.71,28.75,28.6,28.72,582800.0,21.4988,21.5287,21.4164,21.5063,582800.0
2007-10-11 14:40:00,28.72,28.91,28.7,28.72,423000.0,21.5063,21.6486,21.4913,21.5063,423000.0
2007-10-11 14:50:00,28.73,28.74,28.64,28.71,291900.0,21.5138,21.5213,21.4464,21.4988,291900.0
2007-10-11 15:00:00,28.7,28.72,28.65,28.66,298100.0,21.4913,21.5063,21.4539,21.4613,298100.0
2007-10-11 15:10:00,28.65,28.72,28.64,28.7,272300.0,21.4539,21.5063,21.4464,21.4913,272300.0
2007-10-11 15:20:00,28.7,28.7,28.35,28.42,582500.0,21.4913,21.4913,21.2292,21.2816,582500.0
2007-10-11 15:30:00,28.41,28.42,28.32,28.35,297100.0,21.2741,21.2816,21.2067,21.2292,297100.0
2007-10-11 15:40:00,28.34,28.56,28.33,28.54,321300.0,21.2217,21.3865,21.2142,21.3715,321300.0
2007-10-11 15:50:00,28.53,28.6,28.48,28.54,470000.0,21.364,21.4164,21.3266,21.3715,470000.0
2007-10-12 09:30:00,28.71,28.74,28.16,28.38,393100.0,21.4988,21.5213,21.0869,21.2517,393100.0
2007-10-12 09:40:00,28.4,28.56,28.35,28.51,178100.0,21.2667,21.3865,21.2292,21.349,178100.0
2007-10-12 09:50:00,28.51,28.7,28.39,28.55,124500.0,21.349,21.4913,21.2592,21.379,124500.0
2007-10-12 10:00:00,28.56,28.6,28.5,28.55,314200.0,21.3865,21.4164,21.3415,21.379,314200.0
2007-10-12 10:10:00,28.55,28.67,28.55,28.6,159600.0,21.379,21.4688,21.379,21.4164,159600.0
2007-10-12 10:20:00,28.6,28.7,28.6,28.69,107900.0,21.4164,21.4913,21.4164,21.4838,107900.0
2007-10-12 10:30:00,28.7,28.71,28.6,28.7,80500.0,21.4913,21.4988,21.4164,21.4913,80500.0
2007-10-12 10:40:00,28.69,28.7,28.6,28.61,87600.0,21.4838,21.4913,21.4164,21.4239,87600.0
2007-10-12 10:50:00,28.61,28.62,28.55,28.58,39900.0,21.4239,21.4314,21.379,21.4014,39900.0
2007-10-12 11:00:00,28.59,28.66,28.54,28.62,127600.0,21.4089,21.4613,21.3715,21.4314,127600.0
2007-10-12 11:10:00,28.61,28.62,28.57,28.58,54300.0,21.4239,21.4314,21.394,21.4014,54300.0
2007-10-12 11:20:00,28.57,28.8,28.57,28.78,90500.0,21.394,21.5662,21.394,21.5512,90500.0
2007-10-12 11:30:00,28.79,28.86,28.73,28.78,57100.0,21.5587,21.6111,21.5138,21.5512,57100.0
2007-10-12 11:40:00,28.78,28.8,28.73,28.78,86900.0,21.5512,21.5662,21.5138,21.5512,86900.0
2007-10-12 11:50:00,28.78,28.79,28.67,28.69,115700.0,21.5512,21.5587,21.4688,21.4838,115700.0
2007-10-12 12:00:00,28.68,28.74,28.62,28.7,61000.0,21.4763,21.5213,21.4314,21.4913,61000.0
2007-10-12 12:10:00,28.69,28.69,28.6,28.62,45700.0,21.4838,21.4838,21.4164,21.4314,45700.0
2007-10-12 12:20:00,28.63,28.67,28.62,28.63,65000.0,21.4389,21.4688,21.4314,21.4389,65000.0
2007-10-12 12:30:00,28.63,28.69,28.61,28.65,65500.0,21.4389,21.4838,21.4239,21.4539,65500.0
2007-10-12 12:40:00,28.65,28.67,28.61,28.63,78500.0,21.4539,21.4688,21.4239,21.4389,78500.0
2007-10-12 12:50:00,28.62,28.71,28.59,28.69,255800.0,21.4314,21.4988,21.4089,21.4838,255800.0
2007-10-12 13:00:00,28.69,28.71,28.64,28.67,50900.0,21.4838,21.4988,21.4464,21.4688,50900.0
2007-10-12 13:10:00,28.68,28.74,28.67,28.74,114800.0,21.4763,21.5213,21.4688,21.5213,114800.0
2007-10-12 13:20:00,28.74,28.77,28.74,28.77,111600.0,21.5213,21.5437,21.5213,21.5437,111600.0
2007-10-12 13:30:00,28.77,28.78,28.75,28.77,120600.0,21.5437,21.5512,21.5287,21.5437,120600.0
2007-10-12 13:40:00,28.77,28.85,28.76,28.84,161000.0,21.5437,21.6036,21.5362,21.5961,161000.0
2007-10-12 13:50:00,28.84,28.87,28.83,28.85,281700.0,21.5961,21.6186,21.5886,21.6036,281700.0
2007-10-12 14:00:00,28.85,28.97,28.85,28.9,208600.0,21.6036,21.6935,21.6036,21.6411,208600.0
2007-10-12 14:10:00,28.89,28.9,28.88,28.9,85500.0,21.6336,21.6411,21.6261,21.6411,85500.0
2007-10-12 14:20:00,28.9,28.95,28.87,28.93,99300.0,21.6411,21.6785,21.6186,21.6635,99300.0
2007-10-12 14:30:00,28.92,28.94,28.86,28.91,69200.0,21.656,21.671,21.6111,21.6486,69200.0
2007-10-12 14:40:00,28.91,28.91,28.83,28.83,91500.0,21.6486,21.6486,21.5886,21.5886,91500.0
2007-10-12 14:50:00,28.83,28.85,28.73,28.74,129700.0,21.5886,21.6036,21.5138,21.5213,129700.0
2007-10-12 15:00:00,28.74,28.74,28.52,28.54,449700.0,21.5213,21.5213,21.3565,21.3715,449700.0
2007-10-12 15:10:00,28.55,28.56,28.52,28.52,196000.0,21.379,21.3865,21.3565,21.3565,196000.0
2007-10-12 15:20:00,28.52,28.56,28.49,28.49,144300.0,21.3565,21.3865,21.334,21.334,144300.0
2007-10-12 15:30:00,28.49,28.5,28.43,28.49,233200.0,21.334,21.3415,21.2891,21.334,233200.0
2007-10-12 15:40:00,28.49,28.58,28.45,28.48,393700.0,21.334,21.4014,21.3041,21.3266,393700.0
2007-10-12 15:50:00,28.47,28.73,28.47,28.7,668700.0,21.3191,21.5138,21.3191,21.4913,668700.0
2007-10-15 09:30:00,28.78,29.13,28.72,29.07,223600.0,21.5512,21.8133,21.5063,21.7684,223600.0
2007-10-15 09:40:00,29.07,29.31,29.05,29.29,344100.0,21.7684,21.9481,21.7534,21.9331,344100.0
2007-10-15 09:50:00,29.28,29.36,29.05,29.26,456400.0,21.9256,21.9855,21.7534,21.9106,456400.0
2007-10-15 10:00:00,29.27,29.43,29.26,29.39,269400.0,21.9181,22.0379,21.9106,22.008,269400.0
2007-10-15 10:10:00,29.39,29.48,29.38,29.46,213300.0,22.008,22.0754,22.0005,22.0604,213300.0
2007-10-15 10:20:00,29.47,29.49,29.44,29.46,175100.0,22.0679,22.0829,22.0454,22.0604,175100.0
2007-10-15 10:30:00,29.45,29.5,29.43,29.45,186100.0,22.0529,22.0904,22.0379,22.0529,186100.0
2007-10-15 10:40:00,29.45,29.48,29.4,29.41,128600.0,22.0529,22.0754,22.0155,22.023,128600.0
2007-10-15 10:50:00,29.4,29.41,29.37,29.38,156200.0,22.0155,22.023,21.993,22.0005,156200.0
2007-10-15 11:00:00,29.38,29.38,29.1,29.1,257000.0,22.0005,22.0005,21.7908,21.7908,257000.0
2007-10-15 11:10:00,29.09,29.19,29.01,29.08,164900.0,21.7833,21.8582,21.7234,21.7759,164900.0
2007-10-15 11:20:00,29.08,29.09,28.91,29.04,348800.0,21.7759,21.7833,21.6486,21.7459,348800.0
2007-10-15 11:30:00,29.04,29.05,28.98,28.98,157900.0,21.7459,21.7534,21.701,21.701,157900.0
2007-10-15 11:40:00,28.98,29.0,28.93,28.98,162100.0,21.701,21.7159,21.6635,21.701,162100.0
2007-10-15 11:50:00,28.97,29.1,28.97,29.07,169100.0,21.6935,21.7908,21.6935,21.7684,169100.0
2007-10-15 12:00:00,29.06,29.06,28.95,28.98,126600.0,21.7609,21.7609,21.6785,21.701,126600.0
2007-10-15 12:10:00,28.98,29.01,28.95,28.98,109300.0,21.701,21.7234,21.6785,21.701,109300.0
2007-10-15 12:20:00,28.97,28.97,28.81,28.84,114300.0,21.6935,21.6935,21.5737,21.5961,114300.0
2007-10-15 12:30:00,28.84,28.84,28.7,28.71,152300.0,21.5961,21.5961,21.4913,21.4988,152300.0
2007-10-15 12:40:00,28.7,28.72,28.55,28.58,230600.0,21.4913,21.5063,21.379,21.4014,230600.0
2007-10-15 12:50:00,28.56,28.59,28.5,28.54,154400.0,21.3865,21.4089,21.3415,21.3715,154400.0
2007-10-15 13:00:00,28.54,28.57,28.5,28.5,184100.0,21.3715,21.394,21.3415,21.3415,184100.0
2007-10-15 13:10:00,28.5,28.75,28.5,28.72,211400.0,21.3415,21.5287,21.3415,21.5063,211400.0
2007-10-15 13:20:00,28.71,28.85,28.7,28.85,121100.0,21.4988,21.6036,21.4913,21.6036,121100.0
2007-10-15 13:30:00,28.85,28.97,28.84,28.96,150800.0,21.6036,21.6935,21.5961,21.686,150800.0
2007-10-15 13:40:00,28.96,29.05,28.94,29.03,312100.0,21.686,21.7534,21.671,21.7384,312100.0
2007-10-15 13:50:00,29.03,29.17,29.02,29.12,193300.0,21.7384,21.8432,21.7309,21.8058,193300.0
2007-10-15 14:00:00,29.12,29.12,29.03,29.05,268100.0,21.8058,21.8058,21.7384,21.7534,268100.0
2007-10-15 14:10:00,29.05,29.06,28.98,28.99,449500.0,21.7534,21.7609,21.701,21.7085,449500.0
2007-10-15 14:20:00,28.98,29.06,28.94,29.04,78500.0,21.701,21.7609,21.671,21.7459,78500.0
2007-10-15 14:30:00,29.04,29.06,28.99,29.0,157500.0,21.7459,21.7609,21.7085,21.7159,157500.0
2007-10-15 14:40:00,29.0,29.04,28.99,28.99,104700.0,21.7159,21.7459,21.7085,21.7085,104700.0
2007-10-15 14:50:00,28.99,29.1,28.96,29.09,193500.0,21.7085,21.7908,21.686,21.7833,193500.0
2007-10-15 15:00:00,29.09,29.16,29.07,29.13,122000.0,21.7833,21.8358,21.7684,21.8133,122000.0
2007-10-15 15:10:00,29.13,29.29,29.13,29.29,405900.0,21.8133,21.9331,21.8133,21.9331,405900.0
2007-10-15 15:20:00,29.29,29.31,29.11,29.22,269500.0,21.9331,21.9481,21.7983,21.8807,269500.0
2007-10-15 15:30:00,29.22,29.38,29.17,29.36,219100.0,21.8807,22.0005,21.8432,21.9855,219100.0
2007-10-15 15:40:00,29.36,29.68,29.35,29.66,676200.0,21.9855,22.2251,21.978,22.2102,676200.0
2007-10-15 15:50:00,29.66,29.67,29.52,29.56,747800.0,22.2102,22.2177,22.1053,22.1353,747800.0
2007-10-16 09:30:00,29.37,29.42,29.23,29.35,357200.0,21.993,22.0305,21.8882,21.978,357200.0
2007-10-16 09:40:00,29.35,29.35,28.86,28.99,306600.0,21.978,21.978,21.6111,21.7085,306600.0
2007-10-16 09:50:00,28.98,29.21,28.89,29.19,190200.0,21.701,21.8732,21.6336,21.8582,190200.0
2007-10-16 10:00:00,29.18,29.53,29.18,29.49,305800.0,21.8507,22.1128,21.8507,22.0829,305800.0
2007-10-16 10:10:00,29.5,29.51,29.43,29.47,200300.0,22.0904,22.0978,22.0379,22.0679,200300.0
2007-10-16 10:20:00,29.47,29.47,29.3,29.44,182300.0,22.0679,22.0679,21.9406,22.0454,182300.0
2007-10-16 10:30:00,29.44,29.44,29.36,29.37,159400.0,22.0454,22.0454,21.9855,21.993,159400.0
2007-10-16 10:40:00,29.37,29.39,29.34,29.39,126100.0,21.993,22.008,21.9705,22.008,126100.0
2007-10-16 10:50:00,29.39,29.62,29.38,29.6,206300.0,22.008,22.1802,22.0005,22.1652,206300.0
2007-10-16 11:00:00,29.6,29.73,29.55,29.61,254600.0,22.1652,22.2626,22.1278,22.1727,254600.0
2007-10-16 11:10:00,29.62,29.8,29.62,29.79,308100.0,22.1802,22.315,22.1802,22.3075,308100.0
2007-10-16 11:20:00,29.8,29.84,29.67,29.78,345100.0,22.315,22.345,22.2177,22.3,345100.0
2007-10-16 11:30:00,29.79,29.88,29.72,29.81,220400.0,22.3075,22.3749,22.2551,22.3225,220400.0
2007-10-16 11:40:00,29.81,29.97,29.71,29.74,345600.0,22.3225,22.4423,22.2476,22.2701,345600.0
2007-10-16 11:50:00,29.74,29.78,29.62,29.77,155000.0,22.2701,22.3,22.1802,22.2925,155000.0
2007-10-16 12:00:00,29.77,29.78,29.7,29.72,101400.0,22.2925,22.3,22.2401,22.2551,101400.0
2007-10-16 12:10:00,29.71,29.72,29.6,29.6,232400.0,22.2476,22.2551,22.1652,22.1652,232400.0
2007-10-16 12:20:00,29.6,29.6,29.5,29.58,147600.0,22.1652,22.1652,22.0904,22.1503,147600.0
2007-10-16 12:30:00,29.57,29.58,29.53,29.54,154200.0,22.1428,22.1503,22.1128,22.1203,154200.0
2007-10-16 12:40:00,29.54,29.61,29.54,29.56,332500.0,22.1203,22.1727,22.1203,22.1353,332500.0
2007-10-16 12:50:00,29.57,29.58,29.47,29.53,189300.0,22.1428,22.1503,22.0679,22.1128,189300.0
2007-10-16 13:00:00,29.52,29.52,29.34,29.37,180000.0,22.1053,22.1053,21.9705,21.993,180000.0
2007-10-16 13:10:00,29.37,29.38,29.25,29.27,150200.0,21.993,22.0005,21.9032,21.9181,150200.0
2007-10-16 13:20:00,29.27,29.34,29.19,29.26,358600.0,21.9181,21.9705,21.8582,21.9106,358600.0
2007-10-16 13:30:00,29.26,29.41,29.24,29.24,190700.0,21.9106,22.023,21.8957,21.8957,190700.0
2007-10-16 13:40:00,29.24,29.33,29.2,29.23,203100.0,21.8957,21.9631,21.8657,21.8882,203100.0
2007-10-16 13:50:00,29.24,29.24,29.16,29.18,187900.0,21.8957,21.8957,21.8358,21.8507,187900.0
2007-10-16 14:00:00,29.19,29.25,29.17,29.18,195100.0,21.8582,21.9032,21.8432,21.8507,195100.0
2007-10-16 14:10:00,29.18,29.28,29.16,29.22,132100.0,21.8507,21.9256,21.8358,21.8807,132100.0
2007-10-16 14:20:00,29.21,29.22,29.18,29.18,40400.0,21.8732,21.8807,21.8507,21.8507,40400.0
2007-10-16 14:30:00,29.18,29.18,28.96,29.01,225800.0,21.8507,21.8507,21.686,21.7234,225800.0
2007-10-16 14:40:00,29.0,29.21,29.0,29.11,172800.0,21.7159,21.8732,21.7159,21.7983,172800.0
2007-10-16 14:50:00,29.12,29.17,29.07,29.15,158700.0,21.8058,21.8432,21.7684,21.8283,158700.0
2007-10-16 15:00:00,29.15,29.22,29.05,29.07,157500.0,21.8283,21.8807,21.7534,21.7684,157500.0
2007-10-16 15:10:00,29.07,29.19,28.98,29.19,209200.0,21.7684,21.8582,21.701,21.8582,209200.0
2007-10-16 15:20:00,29.18,29.18,29.07,29.09,229200.0,21.8507,21.8507,21.7684,21.7833,229200.0
2007-10-16 15:30:00,29.09,29.11,29.02,29.09,272100.0,21.7833,21.7983,21.7309,21.7833,272100.0
2007-10-16 15:40:00,29.09,29.1,28.98,29.03,253500.0,21.7833,21.7908,21.701,21.7384,253500.0
2007-10-16 15:50:00,29.03,29.22,29.03,29.17,676600.0,21.7384,21.8807,21.7384,21.8432,676600.0
2007-10-17 09:30:00,29.66,29.68,29.25,29.31,1034400.0,22.2102,22.2251,21.9032,21.9481,1034400.0
2007-10-17 09:40:00,29.32,29.34,28.87,28.93,1176700.0,21.9556,21.9705,21.6186,21.6635,1176700.0
2007-10-17 09:50:00,28.93,28.93,28.57,28.81,374100.0,21.6635,21.6635,21.394,21.5737,374100.0
2007-10-17 10:00:00,28.82,29.08,28.75,29.07,348600.0,21.5812,21.7759,21.5287,21.7684,348600.0
2007-10-17 10:10:00,29.07,29.15,28.99,29.12,609200.0,21.7684,21.8283,21.7085,21.8058,609200.0
2007-10-17 10:20:00,29.12,29.17,28.98,29.03,265900.0,21.8058,21.8432,21.701,21.7384,265900.0
2007-10-17 10:30:00,29.02,29.04,28.87,28.89,172000.0,21.7309,21.7459,21.6186,21.6336,172000.0
2007-10-17 10:40:00,28.89,29.05,28.86,29.04,123500.0,21.6336,21.7534,21.6111,21.7459,123500.0
2007-10-17 10:50:00,29.04,29.12,29.04,29.08,434000.0,21.7459,21.8058,21.7459,21.7759,434000.0
2007-10-17 11:00:00,29.07,29.11,28.98,29.11,396000.0,21.7684,21.7983,21.701,21.7983,396000.0
2007-10-17 11:10:00,29.12,29.12,29.02,29.08,131100.0,21.8058,21.8058,21.7309,21.7759,131100.0
2007-10-17 11:20:00,29.07,29.07,29.0,29.0,698700.0,21.7684,21.7684,21.7159,21.7159,698700.0
2007-10-17 11:30:00,29.0,29.07,28.95,29.06,280900.0,21.7159,21.7684,21.6785,21.7609,280900.0
2007-10-17 11:40:00,29.07,29.17,29.05,29.06,534500.0,21.7684,21.8432,21.7534,21.7609,534500.0
2007-10-17 11:50:00,29.06,29.1,29.05,29.08,95400.0,21.7609,21.7908,21.7534,21.7759,95400.0
2007-10-17 12:00:00,29.07,29.11,29.04,29.07,186000.0,21.7684,21.7983,21.7459,21.7684,186000.0
2007-10-17 12:10:00,29.07,29.07,28.97,29.06,695400.0,21.7684,21.7684,21.6935,21.7609,695400.0
2007-10-17 12:20:00,29.05,29.09,28.95,28.95,235900.0,21.7534,21.7833,21.6785,21.6785,235900.0
2007-10-17 12:30:00,28.95,28.95,28.83,28.9,210700.0,21.6785,21.6785,21.5886,21.6411,210700.0
2007-10-17 12:40:00,28.9,29.06,28.88,29.06,304500.0,21.6411,21.7609,21.6261,21.7609,304500.0
2007-10-17 12:50:00,29.05,29.09,28.96,28.96,159900.0,21.7534,21.7833,21.686,21.686,159900.0
2007-10-17 13:00:00,28.96,29.09,28.95,29.02,131700.0,21.686,21.7833,21.6785,21.7309,131700.0
2007-10-17 13:10:00,29.02,29.16,28.94,29.1,617900.0,21.7309,21.8358,21.671,21.7908,617900.0
2007-10-17 13:20:00,29.1,29.11,29.05,29.05,87300.0,21.7908,21.7983,21.7534,21.7534,87300.0
2007-10-17 13:30:00,29.05,29.13,29.04,29.11,146100.0,21.7534,21.8133,21.7459,21.7983,146100.0
2007-10-17 13:40:00,29.1,29.12,29.08,29.1,175700.0,21.7908,21.8058,21.7759,21.7908,175700.0
2007-10-17 13:50:00,29.09,29.14,29.05,29.13,257500.0,21.7833,21.8208,21.7534,21.8133,257500.0
2007-10-17 14:00:00,29.12,29.22,29.08,29.18,412700.0,21.8058,21.8807,21.7759,21.8507,412700.0
2007-10-17 14:10:00,29.18,29.21,29.06,29.17,324800.0,21.8507,21.8732,21.7609,21.8432,324800.0
2007-10-17 14:20:00,29.17,29.21,29.13,29.16,229900.0,21.8432,21.8732,21.8133,21.8358,229900.0
2007-10-17 14:30:00,29.16,29.2,29.09,29.13,272000.0,21.8358,21.8657,21.7833,21.8133,272000.0
2007-10-17 14:40:00,29.13,29.22,29.12,29.21,200400.0,21.8133,21.8807,21.8058,21.8732,200400.0
2007-10-17 14:50:00,29.2,29.39,29.2,29.38,308700.0,21.8657,22.008,21.8657,22.0005,308700.0
2007-10-17 15:00:00,29.38,29.41,29.25,29.34,886800.0,22.0005,22.023,21.9032,21.9705,886800.0
2007-10-17 15:10:00,29.33,29.41,29.28,29.37,405500.0,21.9631,22.023,21.9256,21.993,405500.0
2007-10-17 15:20:00,29.36,29.42,29.31,29.34,387000.0,21.9855,22.0305,21.9481,21.9705,387000.0
2007-10-17 15:30:00,29.35,29.42,29.31,29.42,347500.0,21.978,22.0305,21.9481,22.0305,347500.0
2007-10-17 15:40:00,29.42,29.67,29.41,29.62,711700.0,22.0305,22.2177,22.023,22.1802,711700.0
2007-10-17 15:50:00,29.62,29.68,29.58,29.6,672400.0,22.1802,22.2251,22.1503,22.1652,672400.0
2007-10-18 09:30:00,29.62,29.88,29.55,29.71,175800.0,22.1802,22.3749,22.1278,22.2476,175800.0
2007-10-18 09:40:00,29.71,29.84,29.65,29.71,156300.0,22.2476,22.345,22.2027,22.2476,156300.0
2007-10-18 09:50:00,29.7,29.8,29.6,29.74,248300.0,22.2401,22.315,22.1652,22.2701,248300.0
2007-10-18 10:00:00,29.74,29.75,29.53,29.65,316000.0,22.2701,22.2776,22.1128,22.2027,316000.0
2007-10-18 10:10:00,29.65,29.74,29.61,29.73,405900.0,22.2027,22.2701,22.1727,22.2626,405900.0
2007-10-18 10:20:00,29.74,29.74,29.53,29.58,354000.0,22.2701,22.2701,22.1128,22.1503,354000.0
2007-10-18 10:30:00,29.58,29.63,29.51,29.6,463700.0,22.1503,22.1877,22.0978,22.1652,463700.0
2007-10-18 10:40:00,29.59,29.62,29.57,29.61,169300.0,22.1578,22.1802,22.1428,22.1727,169300.0
2007-10-18 10:50:00,29.62,29.67,29.59,29.67,303900.0,22.1802,22.2177,22.1578,22.2177,303900.0
2007-10-18 11:00:00,29.66,29.66,29.5,29.65,328100.0,22.2102,22.2102,22.0904,22.2027,328100.0
2007-10-18 11:10:00,29.64,29.65,29.54,29.57,131800.0,22.1952,22.2027,22.1203,22.1428,131800.0
2007-10-18 11:20:00,29.58,29.69,29.51,29.67,323900.0,22.1503,22.2326,22.0978,22.2177,323900.0
2007-10-18 11:30:00,29.67,29.74,29.64,29.74,123800.0,22.2177,22.2701,22.1952,22.2701,123800.0
2007-10-18 11:40:00,29.74,29.74,29.65,29.67,48600.0,22.2701,22.2701,22.2027,22.2177,48600.0
2007-10-18 11:50:00,29.68,29.78,29.67,29.78,80600.0,22.2251,22.3,22.2177,22.3,80600.0
2007-10-18 12:00:00,29.78,29.81,29.73,29.76,140000.0,22.3,22.3225,22.2626,22.2851,140000.0
2007-10-18 12:10:00,29.76,29.81,29.7,29.7,355100.0,22.2851,22.3225,22.2401,22.2401,355100.0
2007-10-18 12:20:00,29.71,29.74,29.61,29.63,645100.0,22.2476,22.2701,22.1727,22.1877,645100.0
2007-10-18 12:30:00,29.63,29.64,29.5,29.59,364100.0,22.1877,22.1952,22.0904,22.1578,364100.0
2007-10-18 12:40:00,29.59,29.67,29.54,29.56,140300.0,22.1578,22.2177,22.1203,22.1353,140300.0
2007-10-18 12:50:00,29.55,29.57,29.48,29.5,122300.0,22.1278,22.1428,22.0754,22.0904,122300.0
2007-10-18 13:00:00,29.5,29.54,29.42,29.44,71700.0,22.0904,22.1203,22.0305,22.0454,71700.0
2007-10-18 13:10:00,29.43,29.47,29.35,29.47,173100.0,22.0379,22.0679,21.978,22.0679,173100.0
2007-10-18 13:20:00,29.47,29.51,29.44,29.51,72300.0,22.0679,22.0978,22.0454,22.0978,72300.0
2007-10-18 13:30:00,29.51,29.65,29.5,29.65,82100.0,22.0978,22.2027,22.0904,22.2027,82100.0
2007-10-18 13:40:00,29.65,29.66,29.6,29.64,110400.0,22.2027,22.2102,22.1652,22.1952,110400.0
2007-10-18 13:50:00,29.65,29.89,29.64,29.89,155500.0,22.2027,22.3824,22.1952,22.3824,155500.0
2007-10-18 14:00:00,29.89,30.04,29.84,29.96,245600.0,22.3824,22.4947,22.345,22.4348,245600.0
2007-10-18 14:10:00,29.96,29.96,29.77,29.79,130700.0,22.4348,22.4348,22.2925,22.3075,130700.0
2007-10-18 14:20:00,29.81,29.81,29.74,29.75,80300.0,22.3225,22.3225,22.2701,22.2776,80300.0
2007-10-18 14:30:00,29.74,29.8,29.69,29.79,71000.0,22.2701,22.315,22.2326,22.3075,71000.0
2007-10-18 14:40:00,29.79,29.79,29.75,29.75,95900.0,22.3075,22.3075,22.2776,22.2776,95900.0
2007-10-18 14:50:00,29.75,29.78,29.68,29.71,127600.0,22.2776,22.3,22.2251,22.2476,127600.0
2007-10-18 15:00:00,29.71,29.76,29.71,29.73,130500.0,22.2476,22.2851,22.2476,22.2626,130500.0
2007-10-18 15:10:00,29.74,29.98,29.74,29.96,249300.0,22.2701,22.4498,22.2701,22.4348,249300.0
2007-10-18 15:20:00,29.96,29.97,29.92,29.92,94100.0,22.4348,22.4423,22.4049,22.4049,94100.0
2007-10-18 15:30:00,29.93,29.93,29.91,29.91,154400.0,22.4124,22.4124,22.3974,22.3974,154400.0
2007-10-18 15:40:00,29.92,29.99,29.84,29.99,252600.0,22.4049,22.4573,22.345,22.4573,252600.0
2007-10-18 15:50:00,29.99,30.1,29.94,29.98,371300.0,22.4573,22.5397,22.4198,22.4498,371300.0
2007-10-19 09:30:00,29.98,30.0,29.75,29.76,853300.0,22.4498,22.4648,22.2776,22.2851,853300.0
2007-10-19 09:40:00,29.75,29.95,29.56,29.87,133000.0,22.2776,22.4273,22.1353,22.3674,133000.0
2007-10-19 09:50:00,29.87,29.88,29.8,29.82,111500.0,22.3674,22.3749,22.315,22.33,111500.0
2007-10-19 10:00:00,29.82,29.83,29.49,29.52,165300.0,22.33,22.3375,22.0829,22.1053,165300.0
2007-10-19 10:10:00,29.52,29.69,29.52,29.54,352700.0,22.1053,22.2326,22.1053,22.1203,352700.0
2007-10-19 10:20:00,29.54,29.83,29.54,29.83,143100.0,22.1203,22.3375,22.1203,22.3375,143100.0
2007-10-19 10:30:00,29.82,29.83,29.74,29.8,98900.0,22.33,22.3375,22.2701,22.315,98900.0
2007-10-19 10:40:00,29.8,29.8,29.65,29.72,161200.0,22.315,22.315,22.2027,22.2551,161200.0
2007-10-19 10:50:00,29.72,29.73,29.56,29.58,176900.0,22.2551,22.2626,22.1353,22.1503,176900.0
2007-10-19 11:00:00,29.58,29.81,29.58,29.79,140200.0,22.1503,22.3225,22.1503,22.3075,140200.0
2007-10-19 11:10:00,29.79,29.81,29.64,29.64,70000.0,22.3075,22.3225,22.1952,22.1952,70000.0
2007-10-19 11:20:00,29.64,29.84,29.61,29.81,90100.0,22.1952,22.345,22.1727,22.3225,90100.0
2007-10-19 11:30:00,29.8,29.83,29.65,29.74,171000.0,22.315,22.3375,22.2027,22.2701,171000.0
2007-10-19 11:40:00,29.74,29.77,29.66,29.72,93000.0,22.2701,22.2925,22.2102,22.2551,93000.0
2007-10-19 11:50:00,29.71,29.85,29.7,29.8,136900.0,22.2476,22.3524,22.2401,22.315,136900.0
2007-10-19 12:00:00,29.8,29.88,29.75,29.8,122700.0,22.315,22.3749,22.2776,22.315,122700.0
2007-10-19 12:10:00,29.81,29.81,29.75,29.77,63900.0,22.3225,22.3225,22.2776,22.2925,63900.0
2007-10-19 12:20:00,29.77,29.78,29.7,29.72,86500.0,22.2925,22.3,22.2401,22.2551,86500.0
2007-10-19 12:30:00,29.71,29.71,29.66,29.7,55100.0,22.2476,22.2476,22.2102,22.2401,55100.0
2007-10-19 12:40:00,29.7,29.76,29.64,29.76,108400.0,22.2401,22.2851,22.1952,22.2851,108400.0
2007-10-19 12:50:00,29.76,29.78,29.63,29.68,78300.0,22.2851,22.3,22.1877,22.2251,78300.0
2007-10-19 13:00:00,29.68,29.68,29.61,29.66,74600.0,22.2251,22.2251,22.1727,22.2102,74600.0
2007-10-19 13:10:00,29.66,29.66,29.58,29.62,68900.0,22.2102,22.2102,22.1503,22.1802,68900.0
2007-10-19 13:20:00,29.62,29.66,29.57,29.6,103500.0,22.1802,22.2102,22.1428,22.1652,103500.0
2007-10-19 13:30:00,29.59,29.6,29.51,29.52,256800.0,22.1578,22.1652,22.0978,22.1053,256800.0
2007-10-19 13:40:00,29.51,29.61,29.49,29.57,246700.0,22.0978,22.1727,22.0829,22.1428,246700.0
2007-10-19 13:50:00,29.57,29.62,29.53,29.54,132400.0,22.1428,22.1802,22.1128,22.1203,132400.0
2007-10-19 14:00:00,29.53,29.58,29.49,29.58,87400.0,22.1128,22.1503,22.0829,22.1503,87400.0
2007-10-19 14:10:00,29.58,29.65,29.5,29.51,96500.0,22.1503,22.2027,22.0904,22.0978,96500.0
2007-10-19 14:20:00,29.51,29.51,29.37,29.46,263400.0,22.0978,22.0978,21.993,22.0604,263400.0
2007-10-19 14:30:00,29.46,29.54,29.44,29.49,88600.0,22.0604,22.1203,22.0454,22.0829,88600.0
2007-10-19 14:40:00,29.5,29.55,29.46,29.52,68400.0,22.0904,22.1278,22.0604,22.1053,68400.0
2007-10-19 14:50:00,29.51,29.52,29.46,29.5,157000.0,22.0978,22.1053,22.0604,22.0904,157000.0
2007-10-19 15:00:00,29.51,29.53,29.49,29.53,144400.0,22.0978,22.1128,22.0829,22.1128,144400.0
2007-10-19 15:10:00,29.54,29.6,29.49,29.49,267700.0,22.1203,22.1652,22.0829,22.0829,267700.0
2007-10-19 15:20:00,29.5,29.5,29.33,29.34,170400.0,22.0904,22.0904,21.9631,21.9705,170400.0
2007-10-19 15:30:00,29.34,29.61,29.22,29.56,289700.0,21.9705,22.1727,21.8807,22.1353,289700.0
2007-10-19 15:40:00,29.55,29.55,29.34,29.4,229600.0,22.1278,22.1278,21.9705,22.0155,229600.0
2007-10-19 15:50:00,29.4,29.51,29.34,29.38,374200.0,22.0155,22.0978,21.9705,22.0005,374200.0
2007-10-22 09:30:00,29.16,29.3,28.56,29.06,379800.0,21.8358,21.9406,21.3865,21.7609,379800.0
2007-10-22 09:40:00,29.06,29.94,29.06,29.94,338700.0,21.7609,22.4198,21.7609,22.4198,338700.0
2007-10-22 09:50:00,29.93,29.97,29.68,29.75,136300.0,22.4124,22.4423,22.2251,22.2776,136300.0
2007-10-22 10:00:00,29.77,29.8,29.59,29.71,191800.0,22.2925,22.315,22.1578,22.2476,191800.0
2007-10-22 10:10:00,29.72,30.14,29.71,30.13,296800.0,22.2551,22.5696,22.2476,22.5621,296800.0
2007-10-22 10:20:00,30.12,30.18,30.02,30.08,282500.0,22.5546,22.5996,22.4797,22.5247,282500.0
2007-10-22 10:30:00,30.07,30.15,30.0,30.11,304800.0,22.5172,22.5771,22.4648,22.5471,304800.0
2007-10-22 10:40:00,30.12,30.28,30.1,30.15,218500.0,22.5546,22.6744,22.5397,22.5771,218500.0
2007-10-22 10:50:00,30.16,30.16,30.03,30.12,180400.0,22.5846,22.5846,22.4872,22.5546,180400.0
2007-10-22 11:00:00,30.12,30.23,29.95,30.08,369100.0,22.5546,22.637,22.4273,22.5247,369100.0
2007-10-22 11:10:00,30.08,30.16,30.04,30.06,86500.0,22.5247,22.5846,22.4947,22.5097,86500.0
2007-10-22 11:20:00,30.07,30.17,30.06,30.09,186700.0,22.5172,22.5921,22.5097,22.5322,186700.0
2007-10-22 11:30:00,30.09,30.11,29.99,30.02,174800.0,22.5322,22.5471,22.4573,22.4797,174800.0
2007-10-22 11:40:00,30.01,30.02,29.76,29.95,222100.0,22.4723,22.4797,22.2851,22.4273,222100.0
2007-10-22 11:50:00,29.94,29.99,29.82,29.99,263600.0,22.4198,22.4573,22.33,22.4573,263600.0
2007-10-22 12:00:00,30.0,30.01,29.89,29.93,123600.0,22.4648,22.4723,22.3824,22.4124,123600.0
2007-10-22 12:10:00,29.93,29.96,29.87,29.92,50000.0,22.4124,22.4348,22.3674,22.4049,50000.0
2007-10-22 12:20:00,29.92,29.92,29.83,29.9,126900.0,22.4049,22.4049,22.3375,22.3899,126900.0
2007-10-22 12:30:00,29.9,29.91,29.78,29.78,107000.0,22.3899,22.3974,22.3,22.3,107000.0
2007-10-22 12:40:00,29.78,29.86,29.72,29.86,66900.0,22.3,22.3599,22.2551,22.3599,66900.0
2007-10-22 12:50:00,29.86,29.97,29.84,29.85,181100.0,22.3599,22.4423,22.345,22.3524,181100.0
2007-10-22 13:00:00,29.86,29.99,29.84,29.99,128200.0,22.3599,22.4573,22.345,22.4573,128200.0
2007-10-22 13:10:00,29.99,30.15,29.93,30.08,119100.0,22.4573,22.5771,22.4124,22.5247,119100.0
2007-10-22 13:20:00,30.08,30.19,30.08,30.15,121900.0,22.5247,22.607,22.5247,22.5771,121900.0
2007-10-22 13:30:00,30.16,30.22,30.07,30.08,110900.0,22.5846,22.6295,22.5172,22.5247,110900.0
2007-10-22 13:40:00,30.09,30.2,30.06,30.2,101700.0,22.5322,22.6145,22.5097,22.6145,101700.0
2007-10-22 13:50:00,30.2,30.23,30.16,30.16,121300.0,22.6145,22.637,22.5846,22.5846,121300.0
2007-10-22 14:00:00,30.16,30.21,30.14,30.17,87900.0,22.5846,22.622,22.5696,22.5921,87900.0
2007-10-22 14:10:00,30.17,30.3,30.17,30.3,109300.0,22.5921,22.6894,22.5921,22.6894,109300.0
2007-10-22 14:20:00,30.3,30.34,30.18,30.2,129500.0,22.6894,22.7194,22.5996,22.6145,129500.0
2007-10-22 14:30:00,30.19,30.29,30.12,30.18,153300.0,22.607,22.6819,22.5546,22.5996,153300.0
2007-10-22 14:40:00,30.17,30.21,30.16,30.2,96700.0,22.5921,22.622,22.5846,22.6145,96700.0
2007-10-22 14:50:00,30.19,30.2,30.1,30.12,223200.0,22.607,22.6145,22.5397,22.5546,223200.0
2007-10-22 15:00:00,30.12,30.14,30.02,30.1,221600.0,22.5546,22.5696,22.4797,22.5397,221600.0
2007-10-22 15:10:00,30.09,30.12,30.03,30.04,120700.0,22.5322,22.5546,22.4872,22.4947,120700.0
2007-10-22 15:20:00,30.05,30.05,30.0,30.04,159300.0,22.5022,22.5022,22.4648,22.4947,159300.0
2007-10-22 15:30:00,30.04,30.06,29.98,30.01,202100.0,22.4947,22.5097,22.4498,22.4723,202100.0
2007-10-22 15:40:00,30.01,30.13,30.01,30.06,257600.0,22.4723,22.5621,22.4723,22.5097,257600.0
2007-10-22 15:50:00,30.06,30.11,29.99,30.1,981400.0,22.5097,22.5471,22.4573,22.5397,981400.0
2007-10-23 09:30:00,30.25,30.98,30.25,30.85,515300.0,22.652,23.1986,22.652,23.1013,515300.0
2007-10-23 09:40:00,30.9,30.98,30.86,30.91,294600.0,23.1387,23.1986,23.1088,23.1462,294600.0
2007-10-23 09:50:00,30.9,30.97,30.66,30.71,349100.0,23.1387,23.1911,22.959,22.9964,349100.0
2007-10-23 10:00:00,30.72,30.99,30.71,30.92,429800.0,23.0039,23.2061,22.9964,23.1537,429800.0
2007-10-23 10:10:00,30.92,30.95,30.83,30.91,175500.0,23.1537,23.1762,23.0863,23.1462,175500.0
2007-10-23 10:20:00,30.91,30.97,30.83,30.96,154800.0,23.1462,23.1911,23.0863,23.1836,154800.0
2007-10-23 10:30:00,30.97,31.15,30.94,31.01,358600.0,23.1911,23.3259,23.1687,23.2211,358600.0
2007-10-23 10:40:00,31.01,31.05,30.89,31.02,315300.0,23.2211,23.251,23.1312,23.2286,315300.0
2007-10-23 10:50:00,31.02,31.02,30.78,30.84,194800.0,23.2286,23.2286,23.0489,23.0938,194800.0
2007-10-23 11:00:00,30.84,30.91,30.84,30.86,286800.0,23.0938,23.1462,23.0938,23.1088,286800.0
2007-10-23 11:10:00,30.86,30.91,30.76,30.8,254700.0,23.1088,23.1462,23.0339,23.0638,254700.0
2007-10-23 11:20:00,30.8,30.83,30.5,30.62,513300.0,23.0638,23.0863,22.8392,22.929,513300.0
2007-10-23 11:30:00,30.63,30.81,30.56,30.76,170100.0,22.9365,23.0713,22.8841,23.0339,170100.0
2007-10-23 11:40:00,30.75,30.76,30.69,30.72,109900.0,23.0264,23.0339,22.9815,23.0039,109900.0
2007-10-23 11:50:00,30.72,30.75,30.65,30.65,109200.0,23.0039,23.0264,22.9515,22.9515,109200.0
2007-10-23 12:00:00,30.66,30.77,30.58,30.72,182900.0,22.959,23.0414,22.8991,23.0039,182900.0
2007-10-23 12:10:00,30.72,30.97,30.7,30.97,228900.0,23.0039,23.1911,22.9889,23.1911,228900.0
2007-10-23 12:20:00,30.97,31.17,30.95,31.16,279300.0,23.1911,23.3409,23.1762,23.3334,279300.0
2007-10-23 12:30:00,31.16,31.41,31.16,31.3,441500.0,23.3334,23.5206,23.3334,23.4382,441500.0
2007-10-23 12:40:00,31.31,31.41,31.28,31.4,185100.0,23.4457,23.5206,23.4233,23.5131,185100.0
2007-10-23 12:50:00,31.41,31.45,31.37,31.42,377100.0,23.5206,23.5506,23.4907,23.5281,377100.0
2007-10-23 13:00:00,31.42,31.42,31.31,31.39,136400.0,23.5281,23.5281,23.4457,23.5056,136400.0
2007-10-23 13:10:00,31.39,31.43,31.33,31.33,129400.0,23.5056,23.5356,23.4607,23.4607,129400.0
2007-10-23 13:20:00,31.33,31.33,31.18,31.18,234700.0,23.4607,23.4607,23.3484,23.3484,234700.0
2007-10-23 13:30:00,31.18,31.31,31.16,31.27,318700.0,23.3484,23.4457,23.3334,23.4158,318700.0
2007-10-23 13:40:00,31.26,31.27,31.19,31.25,128400.0,23.4083,23.4158,23.3559,23.4008,128400.0
2007-10-23 13:50:00,31.26,31.36,31.25,31.27,352200.0,23.4083,23.4832,23.4008,23.4158,352200.0
2007-10-23 14:00:00,31.28,31.34,31.24,31.33,82600.0,23.4233,23.4682,23.3933,23.4607,82600.0
2007-10-23 14:10:00,31.33,31.48,31.31,31.43,138400.0,23.4607,23.573,23.4457,23.5356,138400.0
2007-10-23 14:20:00,31.43,31.5,31.38,31.44,165600.0,23.5356,23.588,23.4982,23.5431,165600.0
2007-10-23 14:30:00,31.45,31.5,31.38,31.4,180700.0,23.5506,23.588,23.4982,23.5131,180700.0
2007-10-23 14:40:00,31.4,31.42,31.31,31.32,278000.0,23.5131,23.5281,23.4457,23.4532,278000.0
2007-10-23 14:50:00,31.32,31.41,31.3,31.35,250200.0,23.4532,23.5206,23.4382,23.4757,250200.0
2007-10-23 15:00:00,31.35,31.45,31.34,31.36,229100.0,23.4757,23.5506,23.4682,23.4832,229100.0
2007-10-23 15:10:00,31.36,31.45,31.35,31.44,157100.0,23.4832,23.5506,23.4757,23.5431,157100.0
2007-10-23 15:20:00,31.44,31.82,31.44,31.8,416500.0,23.5431,23.8276,23.5431,23.8127,416500.0
2007-10-23 15:30:00,31.8,32.11,31.8,32.02,546700.0,23.8127,24.0448,23.8127,23.9774,546700.0
2007-10-23 15:40:00,32.02,32.06,31.93,31.98,568600.0,23.9774,24.0074,23.91,23.9474,568600.0
2007-10-23 15:50:00,31.98,32.05,31.93,32.05,1099700.0,23.9474,23.9999,23.91,23.9999,1099700.0
2007-10-24 09:30:00,31.7,31.74,31.23,31.33,377400.0,23.7378,23.7677,23.3858,23.4607,377400.0
2007-10-24 09:40:00,31.33,31.51,31.25,31.44,308500.0,23.4607,23.5955,23.4008,23.5431,308500.0
2007-10-24 09:50:00,31.43,31.47,31.41,31.43,268400.0,23.5356,23.5655,23.5206,23.5356,268400.0
2007-10-24 10:00:00,31.42,31.45,31.14,31.25,414400.0,23.5281,23.5506,23.3184,23.4008,414400.0
2007-10-24 10:10:00,31.24,31.35,31.13,31.27,346600.0,23.3933,23.4757,23.3109,23.4158,346600.0
2007-10-24 10:20:00,31.26,31.35,31.15,31.34,235700.0,23.4083,23.4757,23.3259,23.4682,235700.0
2007-10-24 10:30:00,31.33,31.39,31.21,31.21,306900.0,23.4607,23.5056,23.3709,23.3709,306900.0
2007-10-24 10:40:00,31.2,31.21,30.66,30.82,334400.0,23.3634,23.3709,22.959,23.0788,334400.0
2007-10-24 10:50:00,30.81,30.94,30.72,30.81,300200.0,23.0713,23.1687,23.0039,23.0713,300200.0
2007-10-24 11:00:00,30.81,30.83,30.56,30.56,261500.0,23.0713,23.0863,22.8841,22.8841,261500.0
2007-10-24 11:10:00,30.57,30.57,30.02,30.24,454900.0,22.8916,22.8916,22.4797,22.6445,454900.0
2007-10-24 11:20:00,30.2,30.59,30.18,30.58,195900.0,22.6145,22.9066,22.5996,22.8991,195900.0
2007-10-24 11:30:00,30.57,30.82,30.48,30.73,285600.0,22.8916,23.0788,22.8242,23.0114,285600.0
2007-10-24 11:40:00,30.75,30.85,30.6,30.8,171600.0,23.0264,23.1013,22.9141,23.0638,171600.0
2007-10-24 11:50:00,30.8,30.95,30.77,30.89,168900.0,23.0638,23.1762,23.0414,23.1312,168900.0
2007-10-24 12:00:00,30.89,30.95,30.79,30.93,88600.0,23.1312,23.1762,23.0563,23.1612,88600.0
2007-10-24 12:10:00,30.94,30.98,30.8,30.81,115600.0,23.1687,23.1986,23.0638,23.0713,115600.0
2007-10-24 12:20:00,30.8,30.82,30.68,30.77,93500.0,23.0638,23.0788,22.974,23.0414,93500.0
2007-10-24 12:30:00,30.78,30.9,30.7,30.78,125000.0,23.0489,23.1387,22.9889,23.0489,125000.0
2007-10-24 12:40:00,30.78,30.86,30.67,30.71,105000.0,23.0489,23.1088,22.9665,22.9964,105000.0
2007-10-24 12:50:00,30.72,30.73,30.55,30.66,142300.0,23.0039,23.0114,22.8766,22.959,142300.0
2007-10-24 13:00:00,30.66,30.76,30.56,30.73,94300.0,22.959,23.0339,22.8841,23.0114,94300.0
2007-10-24 13:10:00,30.74,30.81,30.61,30.65,104000.0,23.0189,23.0713,22.9216,22.9515,104000.0
2007-10-24 13:20:00,30.63,30.69,30.55,30.66,120100.0,22.9365,22.9815,22.8766,22.959,120100.0
2007-10-24 13:30:00,30.67,30.74,30.6,30.67,111000.0,22.9665,23.0189,22.9141,22.9665,111000.0
2007-10-24 13:40:00,30.67,30.76,30.55,30.75,124200.0,22.9665,23.0339,22.8766,23.0264,124200.0
2007-10-24 13:50:00,30.75,30.85,30.63,30.63,149100.0,23.0264,23.1013,22.9365,22.9365,149100.0
2007-10-24 14:00:00,30.63,30.65,30.44,30.58,159000.0,22.9365,22.9515,22.7943,22.8991,159000.0
2007-10-24 14:10:00,30.57,30.58,30.4,30.44,154900.0,22.8916,22.8991,22.7643,22.7943,154900.0
2007-10-24 14:20:00,30.45,30.86,30.44,30.81,323600.0,22.8017,23.1088,22.7943,23.0713,323600.0
2007-10-24 14:30:00,30.81,30.97,30.77,30.93,251800.0,23.0713,23.1911,23.0414,23.1612,251800.0
2007-10-24 14:40:00,30.94,31.0,30.88,31.0,262600.0,23.1687,23.2136,23.1237,23.2136,262600.0
2007-10-24 14:50:00,31.0,31.24,30.89,31.23,522900.0,23.2136,23.3933,23.1312,23.3858,522900.0
2007-10-24 15:00:00,31.23,31.47,31.12,31.47,459700.0,23.3858,23.5655,23.3035,23.5655,459700.0
2007-10-24 15:10:00,31.47,31.61,31.43,31.5,590200.0,23.5655,23.6704,23.5356,23.588,590200.0
2007-10-24 15:20:00,31.51,31.65,31.25,31.64,313500.0,23.5955,23.7003,23.4008,23.6928,313500.0
2007-10-24 15:30:00,31.62,31.68,31.36,31.4,438400.0,23.6779,23.7228,23.4832,23.5131,438400.0
2007-10-24 15:40:00,31.39,31.5,31.35,31.4,364000.0,23.5056,23.588,23.4757,23.5131,364000.0
2007-10-24 15:50:00,31.4,31.56,31.39,31.56,363900.0,23.5131,23.6329,23.5056,23.6329,363900.0
2007-10-25 09:30:00,32.17,32.29,31.78,31.78,195700.0,24.0897,24.1796,23.7977,23.7977,195700.0
2007-10-25 09:40:00,31.77,31.92,31.71,31.86,182500.0,23.7902,23.9025,23.7453,23.8576,182500.0
2007-10-25 09:50:00,31.86,31.93,31.73,31.73,194100.0,23.8576,23.91,23.7602,23.7602,194100.0
2007-10-25 10:00:00,31.73,32.19,31.73,32.18,286900.0,23.7602,24.1047,23.7602,24.0972,286900.0
2007-10-25 10:10:00,32.19,32.38,32.09,32.19,244900.0,24.1047,24.247,24.0298,24.1047,244900.0
2007-10-25 10:20:00,32.19,32.19,31.89,31.98,274800.0,24.1047,24.1047,23.8801,23.9474,274800.0
2007-10-25 10:30:00,31.98,32.0,31.65,31.74,234200.0,23.9474,23.9624,23.7003,23.7677,234200.0
2007-10-25 10:40:00,31.72,31.93,31.68,31.93,327000.0,23.7528,23.91,23.7228,23.91,327000.0
2007-10-25 10:50:00,31.93,32.0,31.9,31.94,167100.0,23.91,23.9624,23.8875,23.9175,167100.0
2007-10-25 11:00:00,31.95,31.98,31.68,31.71,219100.0,23.925,23.9474,23.7228,23.7453,219100.0
2007-10-25 11:10:00,31.7,31.7,31.35,31.41,244800.0,23.7378,23.7378,23.4757,23.5206,244800.0
2007-10-25 11:20:00,31.4,31.54,31.35,31.4,189000.0,23.5131,23.618,23.4757,23.5131,189000.0
2007-10-25 11:30:00,31.41,31.43,31.21,31.22,192900.0,23.5206,23.5356,23.3709,23.3783,192900.0
2007-10-25 11:40:00,31.21,31.26,31.16,31.19,225700.0,23.3709,23.4083,23.3334,23.3559,225700.0
2007-10-25 11:50:00,31.18,31.19,30.43,30.44,520700.0,23.3484,23.3559,22.7868,22.7943,520700.0
2007-10-25 12:00:00,30.45,30.88,30.42,30.79,199400.0,22.8017,23.1237,22.7793,23.0563,199400.0
2007-10-25 12:10:00,30.79,31.04,30.78,31.02,105500.0,23.0563,23.2436,23.0489,23.2286,105500.0
2007-10-25 12:20:00,31.01,31.16,30.93,31.12,105400.0,23.2211,23.3334,23.1612,23.3035,105400.0
2007-10-25 12:30:00,31.12,31.12,30.96,31.0,109000.0,23.3035,23.3035,23.1836,23.2136,109000.0
2007-10-25 12:40:00,31.0,31.11,30.89,31.0,83500.0,23.2136,23.296,23.1312,23.2136,83500.0
2007-10-25 12:50:00,31.0,31.06,30.85,30.86,79300.0,23.2136,23.2585,23.1013,23.1088,79300.0
2007-10-25 13:00:00,30.85,30.9,30.68,30.81,121300.0,23.1013,23.1387,22.974,23.0713,121300.0
2007-10-25 13:10:00,30.81,30.95,30.79,30.87,83200.0,23.0713,23.1762,23.0563,23.1162,83200.0
2007-10-25 13:20:00,30.85,30.9,30.73,30.85,76900.0,23.1013,23.1387,23.0114,23.1013,76900.0
2007-10-25 13:30:00,30.85,30.96,30.75,30.77,118300.0,23.1013,23.1836,23.0264,23.0414,118300.0
2007-10-25 13:40:00,30.77,30.83,30.69,30.78,89700.0,23.0414,23.0863,22.9815,23.0489,89700.0
2007-10-25 13:50:00,30.77,30.9,30.77,30.87,150100.0,23.0414,23.1387,23.0414,23.1162,150100.0
2007-10-25 14:00:00,30.87,30.87,30.72,30.72,156600.0,23.1162,23.1162,23.0039,23.0039,156600.0
2007-10-25 14:10:00,30.71,30.98,30.7,30.86,228200.0,22.9964,23.1986,22.9889,23.1088,228200.0
2007-10-25 14:20:00,30.9,31.0,30.79,30.88,258600.0,23.1387,23.2136,23.0563,23.1237,258600.0
2007-10-25 14:30:00,30.88,30.99,30.79,30.91,298100.0,23.1237,23.2061,23.0563,23.1462,298100.0
2007-10-25 14:40:00,30.92,30.97,30.73,30.77,189500.0,23.1537,23.1911,23.0114,23.0414,189500.0
2007-10-25 14:50:00,30.78,31.0,30.78,30.93,299000.0,23.0489,23.2136,23.0489,23.1612,299000.0
2007-10-25 15:00:00,30.93,31.0,30.84,30.95,231400.0,23.1612,23.2136,23.0938,23.1762,231400.0
2007-10-25 15:10:00,30.95,30.95,30.65,30.88,266100.0,23.1762,23.1762,22.9515,23.1237,266100.0
2007-10-25 15:20:00,30.88,30.91,30.73,30.79,308800.0,23.1237,23.1462,23.0114,23.0563,308800.0
2007-10-25 15:30:00,30.81,30.9,30.68,30.83,514500.0,23.0713,23.1387,22.974,23.0863,514500.0
2007-10-25 15:40:00,30.83,30.99,30.78,30.9,664000.0,23.0863,23.2061,23.0489,23.1387,664000.0
2007-10-25 15:50:00,30.89,30.9,30.49,30.58,1258900.0,23.1312,23.1387,22.8317,22.8991,1258900.0
2007-10-26 09:30:00,31.05,31.67,31.0,31.53,416800.0,23.251,23.7153,23.2136,23.6105,416800.0
2007-10-26 09:40:00,31.51,31.57,31.27,31.48,194100.0,23.5955,23.6404,23.4158,23.573,194100.0
2007-10-26 09:50:00,31.48,31.51,31.18,31.36,272500.0,23.573,23.5955,23.3484,23.4832,272500.0
2007-10-26 10:00:00,31.36,31.5,31.27,31.42,449800.0,23.4832,23.588,23.4158,23.5281,449800.0
2007-10-26 10:10:00,31.42,31.68,31.41,31.68,234500.0,23.5281,23.7228,23.5206,23.7228,234500.0
2007-10-26 10:20:00,31.69,31.85,31.66,31.74,298700.0,23.7303,23.8501,23.7078,23.7677,298700.0
2007-10-26 10:30:00,31.74,31.75,31.7,31.72,118200.0,23.7677,23.7752,23.7378,23.7528,118200.0
2007-10-26 10:40:00,31.73,31.74,31.39,31.67,257600.0,23.7602,23.7677,23.5056,23.7153,257600.0
2007-10-26 10:50:00,31.67,31.74,31.49,31.71,127500.0,23.7153,23.7677,23.5805,23.7453,127500.0
2007-10-26 11:00:00,31.71,31.8,31.67,31.67,164200.0,23.7453,23.8127,23.7153,23.7153,164200.0
2007-10-26 11:10:00,31.68,31.71,31.44,31.46,199100.0,23.7228,23.7453,23.5431,23.5581,199100.0
2007-10-26 11:20:00,31.46,31.56,31.44,31.53,169700.0,23.5581,23.6329,23.5431,23.6105,169700.0
2007-10-26 11:30:00,31.53,31.63,31.51,31.53,174100.0,23.6105,23.6854,23.5955,23.6105,174100.0
2007-10-26 11:40:00,31.55,31.62,31.47,31.55,106000.0,23.6255,23.6779,23.5655,23.6255,106000.0
2007-10-26 11:50:00,31.55,31.56,31.48,31.48,60500.0,23.6255,23.6329,23.573,23.573,60500.0
2007-10-26 12:00:00,31.48,31.48,31.36,31.38,75000.0,23.573,23.573,23.4832,23.4982,75000.0
2007-10-26 12:10:00,31.38,31.5,31.38,31.39,78200.0,23.4982,23.588,23.4982,23.5056,78200.0
2007-10-26 12:20:00,31.4,31.51,31.37,31.5,67100.0,23.5131,23.5955,23.4907,23.588,67100.0
2007-10-26 12:30:00,31.5,31.55,31.38,31.44,68400.0,23.588,23.6255,23.4982,23.5431,68400.0
2007-10-26 12:40:00,31.44,31.44,31.34,31.39,80900.0,23.5431,23.5431,23.4682,23.5056,80900.0
2007-10-26 12:50:00,31.38,31.4,31.34,31.35,110200.0,23.4982,23.5131,23.4682,23.4757,110200.0
2007-10-26 13:00:00,31.35,31.4,31.24,31.38,121800.0,23.4757,23.5131,23.3933,23.4982,121800.0
2007-10-26 13:10:00,31.39,31.48,31.38,31.48,50000.0,23.5056,23.573,23.4982,23.573,50000.0
2007-10-26 13:20:00,31.49,31.52,31.41,31.41,82200.0,23.5805,23.603,23.5206,23.5206,82200.0
2007-10-26 13:30:00,31.42,31.55,31.38,31.51,240700.0,23.5281,23.6255,23.4982,23.5955,240700.0
2007-10-26 13:40:00,31.51,31.56,31.42,31.44,80900.0,23.5955,23.6329,23.5281,23.5431,80900.0
2007-10-26 13:50:00,31.43,31.55,31.38,31.51,209700.0,23.5356,23.6255,23.4982,23.5955,209700.0
2007-10-26 14:00:00,31.5,31.56,31.47,31.5,223800.0,23.588,23.6329,23.5655,23.588,223800.0
2007-10-26 14:10:00,31.5,31.58,31.5,31.57,495500.0,23.588,23.6479,23.588,23.6404,495500.0
2007-10-26 14:20:00,31.57,31.58,31.55,31.56,103300.0,23.6404,23.6479,23.6255,23.6329,103300.0
2007-10-26 14:30:00,31.56,31.6,31.56,31.6,126400.0,23.6329,23.6629,23.6329,23.6629,126400.0
2007-10-26 14:40:00,31.6,31.72,31.56,31.58,297200.0,23.6629,23.7528,23.6329,23.6479,297200.0
2007-10-26 14:50:00,31.58,31.6,31.53,31.6,177200.0,23.6479,23.6629,23.6105,23.6629,177200.0
2007-10-26 15:00:00,31.6,31.69,31.43,31.43,141300.0,23.6629,23.7303,23.5356,23.5356,141300.0
2007-10-26 15:10:00,31.44,31.54,31.44,31.44,104400.0,23.5431,23.618,23.5431,23.5431,104400.0
2007-10-26 15:20:00,31.44,31.47,31.38,31.47,207200.0,23.5431,23.5655,23.4982,23.5655,207200.0
2007-10-26 15:30:00,31.47,31.62,31.47,31.61,262900.0,23.5655,23.6779,23.5655,23.6704,262900.0
2007-10-26 15:40:00,31.57,31.61,31.38,31.41,462000.0,23.6404,23.6704,23.4982,23.5206,462000.0
2007-10-26 15:50:00,31.41,31.5,31.34,31.5,529700.0,23.5206,23.588,23.4682,23.588,529700.0
2007-10-29 09:30:00,30.91,31.0,30.32,30.69,473900.0,23.1462,23.2136,22.7044,22.9815,473900.0
2007-10-29 09:40:00,30.69,30.7,30.36,30.5,331400.0,22.9815,22.9889,22.7343,22.8392,331400.0
2007-10-29 09:50:00,30.5,30.64,30.44,30.5,268600.0,22.8392,22.944,22.7943,22.8392,268600.0
2007-10-29 10:00:00,30.5,30.5,30.22,30.24,285800.0,22.8392,22.8392,22.6295,22.6445,285800.0
2007-10-29 10:10:00,30.25,30.29,29.92,29.98,494700.0,22.652,22.6819,22.4049,22.4498,494700.0
2007-10-29 10:20:00,30.0,30.29,29.98,30.28,439700.0,22.4648,22.6819,22.4498,22.6744,439700.0
2007-10-29 10:30:00,30.28,30.39,30.23,30.38,190500.0,22.6744,22.7568,22.637,22.7493,190500.0
2007-10-29 10:40:00,30.38,30.4,30.34,30.39,185100.0,22.7493,22.7643,22.7194,22.7568,185100.0
2007-10-29 10:50:00,30.39,30.4,30.26,30.4,167500.0,22.7568,22.7643,22.6595,22.7643,167500.0
2007-10-29 11:00:00,30.4,30.4,30.36,30.4,134600.0,22.7643,22.7643,22.7343,22.7643,134600.0
2007-10-29 11:10:00,30.4,30.5,30.39,30.46,167000.0,22.7643,22.8392,22.7568,22.8092,167000.0
2007-10-29 11:20:00,30.46,30.54,30.45,30.54,103200.0,22.8092,22.8691,22.8017,22.8691,103200.0
2007-10-29 11:30:00,30.54,30.55,30.34,30.35,186500.0,22.8691,22.8766,22.7194,22.7269,186500.0
2007-10-29 11:40:00,30.35,30.46,30.34,30.46,123300.0,22.7269,22.8092,22.7194,22.8092,123300.0
2007-10-29 11:50:00,30.46,30.6,30.44,30.5,156300.0,22.8092,22.9141,22.7943,22.8392,156300.0
2007-10-29 12:00:00,30.5,30.52,30.49,30.5,104700.0,22.8392,22.8542,22.8317,22.8392,104700.0
2007-10-29 12:10:00,30.5,30.55,30.49,30.53,238500.0,22.8392,22.8766,22.8317,22.8616,238500.0
2007-10-29 12:20:00,30.53,30.6,30.52,30.57,206200.0,22.8616,22.9141,22.8542,22.8916,206200.0
2007-10-29 12:30:00,30.58,30.58,30.48,30.49,128400.0,22.8991,22.8991,22.8242,22.8317,128400.0
2007-10-29 12:40:00,30.49,30.58,30.49,30.55,160200.0,22.8317,22.8991,22.8317,22.8766,160200.0
2007-10-29 12:50:00,30.55,30.62,30.51,30.61,160500.0,22.8766,22.929,22.8467,22.9216,160500.0
2007-10-29 13:00:00,30.62,30.64,30.61,30.64,65700.0,22.929,22.944,22.9216,22.944,65700.0
2007-10-29 13:10:00,30.64,30.7,30.63,30.65,135700.0,22.944,22.9889,22.9365,22.9515,135700.0
2007-10-29 13:20:00,30.66,30.76,30.66,30.74,84600.0,22.959,23.0339,22.959,23.0189,84600.0
2007-10-29 13:30:00,30.74,30.77,30.72,30.74,203800.0,23.0189,23.0414,23.0039,23.0189,203800.0
2007-10-29 13:40:00,30.74,30.78,30.74,30.75,147300.0,23.0189,23.0489,23.0189,23.0264,147300.0
2007-10-29 13:50:00,30.75,30.78,30.74,30.77,119000.0,23.0264,23.0489,23.0189,23.0414,119000.0
2007-10-29 14:00:00,30.77,30.81,30.7,30.7,254900.0,23.0414,23.0713,22.9889,22.9889,254900.0
2007-10-29 14:10:00,30.69,30.72,30.63,30.69,184300.0,22.9815,23.0039,22.9365,22.9815,184300.0
2007-10-29 14:20:00,30.69,30.69,30.62,30.63,139600.0,22.9815,22.9815,22.929,22.9365,139600.0
2007-10-29 14:30:00,30.62,30.63,30.44,30.49,275500.0,22.929,22.9365,22.7943,22.8317,275500.0
2007-10-29 14:40:00,30.5,30.54,30.44,30.5,420200.0,22.8392,22.8691,22.7943,22.8392,420200.0
2007-10-29 14:50:00,30.49,30.6,30.48,30.57,214100.0,22.8317,22.9141,22.8242,22.8916,214100.0
2007-10-29 15:00:00,30.57,30.66,30.57,30.62,248200.0,22.8916,22.959,22.8916,22.929,248200.0
2007-10-29 15:10:00,30.62,30.71,30.61,30.7,174300.0,22.929,22.9964,22.9216,22.9889,174300.0
2007-10-29 15:20:00,30.7,30.75,30.62,30.74,213600.0,22.9889,23.0264,22.929,23.0189,213600.0
2007-10-29 15:30:00,30.75,30.76,30.69,30.76,236600.0,23.0264,23.0339,22.9815,23.0339,236600.0
2007-10-29 15:40:00,30.75,30.79,30.66,30.75,346200.0,23.0264,23.0563,22.959,23.0264,346200.0
2007-10-29 15:50:00,30.75,30.83,30.74,30.8,380200.0,23.0264,23.0863,23.0189,23.0638,380200.0
2007-10-30 09:30:00,30.7,30.96,30.45,30.91,136100.0,22.9889,23.1836,22.8017,23.1462,136100.0
2007-10-30 09:40:00,30.91,30.94,30.75,30.9,501100.0,23.1462,23.1687,23.0264,23.1387,501100.0
2007-10-30 09:50:00,30.89,30.9,30.77,30.8,81600.0,23.1312,23.1387,23.0414,23.0638,81600.0
2007-10-30 10:00:00,30.79,30.84,30.72,30.79,162200.0,23.0563,23.0938,23.0039,23.0563,162200.0
2007-10-30 10:10:00,30.79,30.82,30.61,30.63,147500.0,23.0563,23.0788,22.9216,22.9365,147500.0
2007-10-30 10:20:00,30.64,30.68,30.55,30.61,90100.0,22.944,22.974,22.8766,22.9216,90100.0
2007-10-30 10:30:00,30.62,30.64,30.47,30.51,208900.0,22.929,22.944,22.8167,22.8467,208900.0
2007-10-30 10:40:00,30.51,30.66,30.45,30.66,203100.0,22.8467,22.959,22.8017,22.959,203100.0
2007-10-30 10:50:00,30.67,30.82,30.67,30.77,75500.0,22.9665,23.0788,22.9665,23.0414,75500.0
2007-10-30 11:00:00,30.77,30.8,30.7,30.7,71600.0,23.0414,23.0638,22.9889,22.9889,71600.0
2007-10-30 11:10:00,30.7,30.75,30.7,30.75,25800.0,22.9889,23.0264,22.9889,23.0264,25800.0
2007-10-30 11:20:00,30.75,30.75,30.71,30.72,48300.0,23.0264,23.0264,22.9964,23.0039,48300.0
2007-10-30 11:30:00,30.72,30.75,30.7,30.75,80600.0,23.0039,23.0264,22.9889,23.0264,80600.0
2007-10-30 11:40:00,30.74,30.75,30.71,30.75,27200.0,23.0189,23.0264,22.9964,23.0264,27200.0
2007-10-30 11:50:00,30.75,30.8,30.72,30.78,65300.0,23.0264,23.0638,23.0039,23.0489,65300.0
2007-10-30 12:00:00,30.78,30.78,30.62,30.71,59300.0,23.0489,23.0489,22.929,22.9964,59300.0
2007-10-30 12:10:00,30.72,30.77,30.68,30.71,36300.0,23.0039,23.0414,22.974,22.9964,36300.0
2007-10-30 12:20:00,30.71,30.75,30.65,30.71,170900.0,22.9964,23.0264,22.9515,22.9964,170900.0
2007-10-30 12:30:00,30.72,30.75,30.68,30.73,29200.0,23.0039,23.0264,22.974,23.0114,29200.0
2007-10-30 12:40:00,30.74,30.79,30.7,30.78,26500.0,23.0189,23.0563,22.9889,23.0489,26500.0
2007-10-30 12:50:00,30.78,30.89,30.78,30.83,54500.0,23.0489,23.1312,23.0489,23.0863,54500.0
2007-10-30 13:00:00,30.84,30.89,30.84,30.88,123400.0,23.0938,23.1312,23.0938,23.1237,123400.0
2007-10-30 13:10:00,30.88,30.88,30.81,30.86,149500.0,23.1237,23.1237,23.0713,23.1088,149500.0
2007-10-30 13:20:00,30.87,30.88,30.82,30.87,86700.0,23.1162,23.1237,23.0788,23.1162,86700.0
2007-10-30 13:30:00,30.87,30.88,30.84,30.88,50300.0,23.1162,23.1237,23.0938,23.1237,50300.0
2007-10-30 13:40:00,30.88,30.91,30.85,30.88,58500.0,23.1237,23.1462,23.1013,23.1237,58500.0
2007-10-30 13:50:00,30.88,30.88,30.84,30.87,48500.0,23.1237,23.1237,23.0938,23.1162,48500.0
2007-10-30 14:00:00,30.86,30.86,30.8,30.81,49700.0,23.1088,23.1088,23.0638,23.0713,49700.0
2007-10-30 14:10:00,30.8,30.86,30.78,30.82,126800.0,23.0638,23.1088,23.0489,23.0788,126800.0
2007-10-30 14:20:00,30.83,30.87,30.83,30.87,166900.0,23.0863,23.1162,23.0863,23.1162,166900.0
2007-10-30 14:30:00,30.87,30.98,30.81,30.97,128100.0,23.1162,23.1986,23.0713,23.1911,128100.0
2007-10-30 14:40:00,30.97,30.98,30.89,30.95,107200.0,23.1911,23.1986,23.1312,23.1762,107200.0
2007-10-30 14:50:00,30.96,30.98,30.85,30.93,149500.0,23.1836,23.1986,23.1013,23.1612,149500.0
2007-10-30 15:00:00,30.93,30.94,30.91,30.92,75800.0,23.1612,23.1687,23.1462,23.1537,75800.0
2007-10-30 15:10:00,30.92,30.93,30.88,30.9,156200.0,23.1537,23.1612,23.1237,23.1387,156200.0
2007-10-30 15:20:00,30.9,30.91,30.82,30.82,94600.0,23.1387,23.1462,23.0788,23.0788,94600.0
2007-10-30 15:30:00,30.82,30.9,30.81,30.83,138600.0,23.0788,23.1387,23.0713,23.0863,138600.0
2007-10-30 15:40:00,30.84,30.9,30.73,30.87,159200.0,23.0938,23.1387,23.0114,23.1162,159200.0
2007-10-30 15:50:00,30.88,30.88,30.74,30.79,190600.0,23.1237,23.1237,23.0189,23.0563,190600.0
2007-10-31 09:30:00,31.29,31.62,31.2,31.33,471000.0,23.4308,23.6779,23.3634,23.4607,471000.0
2007-10-31 09:40:00,31.35,31.53,31.35,31.4,292000.0,23.4757,23.6105,23.4757,23.5131,292000.0
2007-10-31 09:50:00,31.41,31.44,31.1,31.2,321100.0,23.5206,23.5431,23.2885,23.3634,321100.0
2007-10-31 10:00:00,31.21,31.21,30.85,30.99,265800.0,23.3709,23.3709,23.1013,23.2061,265800.0
2007-10-31 10:10:00,30.99,31.1,30.9,31.05,202400.0,23.2061,23.2885,23.1387,23.251,202400.0
2007-10-31 10:20:00,31.05,31.08,30.95,31.05,121500.0,23.251,23.2735,23.1762,23.251,121500.0
2007-10-31 10:30:00,31.05,31.06,30.92,31.0,145800.0,23.251,23.2585,23.1537,23.2136,145800.0
2007-10-31 10:40:00,30.99,31.06,30.95,31.0,86000.0,23.2061,23.2585,23.1762,23.2136,86000.0
2007-10-31 10:50:00,30.99,31.05,30.97,31.05,66900.0,23.2061,23.251,23.1911,23.251,66900.0
2007-10-31 11:00:00,31.05,31.19,31.04,31.08,333300.0,23.251,23.3559,23.2436,23.2735,333300.0
2007-10-31 11:10:00,31.08,31.12,31.04,31.11,60900.0,23.2735,23.3035,23.2436,23.296,60900.0
2007-10-31 11:20:00,31.11,31.12,31.04,31.05,78400.0,23.296,23.3035,23.2436,23.251,78400.0
2007-10-31 11:30:00,31.05,31.11,30.99,31.02,112400.0,23.251,23.296,23.2061,23.2286,112400.0
2007-10-31 11:40:00,31.02,31.09,30.99,31.06,160100.0,23.2286,23.281,23.2061,23.2585,160100.0
2007-10-31 11:50:00,31.06,31.1,31.02,31.08,90000.0,23.2585,23.2885,23.2286,23.2735,90000.0
2007-10-31 12:00:00,31.09,31.11,31.01,31.05,142000.0,23.281,23.296,23.2211,23.251,142000.0
2007-10-31 12:10:00,31.06,31.11,31.01,31.11,130800.0,23.2585,23.296,23.2211,23.296,130800.0
2007-10-31 12:20:00,31.1,31.19,31.05,31.11,144100.0,23.2885,23.3559,23.251,23.296,144100.0
2007-10-31 12:30:00,31.13,31.27,31.1,31.18,176300.0,23.3109,23.4158,23.2885,23.3484,176300.0
2007-10-31 12:40:00,31.17,31.19,31.12,31.15,66100.0,23.3409,23.3559,23.3035,23.3259,66100.0
2007-10-31 12:50:00,31.16,31.21,31.16,31.17,51900.0,23.3334,23.3709,23.3334,23.3409,51900.0
2007-10-31 13:00:00,31.17,31.17,31.14,31.15,43600.0,23.3409,23.3409,23.3184,23.3259,43600.0
2007-10-31 13:10:00,31.15,31.22,31.14,31.18,46300.0,23.3259,23.3783,23.3184,23.3484,46300.0
2007-10-31 13:20:00,31.18,31.23,31.11,31.22,227700.0,23.3484,23.3858,23.296,23.3783,227700.0
2007-10-31 13:30:00,31.23,31.3,31.21,31.3,227900.0,23.3858,23.4382,23.3709,23.4382,227900.0
2007-10-31 13:40:00,31.31,31.37,31.27,31.36,195900.0,23.4457,23.4907,23.4158,23.4832,195900.0
2007-10-31 13:50:00,31.36,31.46,31.32,31.45,138700.0,23.4832,23.5581,23.4532,23.5506,138700.0
2007-10-31 14:00:00,31.46,31.56,31.41,31.53,166300.0,23.5581,23.6329,23.5206,23.6105,166300.0
2007-10-31 14:10:00,31.52,31.53,31.06,31.12,276400.0,23.603,23.6105,23.2585,23.3035,276400.0
2007-10-31 14:20:00,31.17,31.26,30.93,31.03,164100.0,23.3409,23.4083,23.1612,23.2361,164100.0
2007-10-31 14:30:00,31.05,31.26,31.03,31.2,271100.0,23.251,23.4083,23.2361,23.3634,271100.0
2007-10-31 14:40:00,31.2,31.4,31.2,31.36,416100.0,23.3634,23.5131,23.3634,23.4832,416100.0
2007-10-31 14:50:00,31.34,31.67,31.34,31.48,440400.0,23.4682,23.7153,23.4682,23.573,440400.0
2007-10-31 15:00:00,31.47,31.61,31.39,31.5,164400.0,23.5655,23.6704,23.5056,23.588,164400.0
2007-10-31 15:10:00,31.5,31.5,31.18,31.21,277700.0,23.588,23.588,23.3484,23.3709,277700.0
2007-10-31 15:20:00,31.21,31.24,31.04,31.14,255900.0,23.3709,23.3933,23.2436,23.3184,255900.0
2007-10-31 15:30:00,31.15,31.3,31.09,31.26,328300.0,23.3259,23.4382,23.281,23.4083,328300.0
2007-10-31 15:40:00,31.27,31.5,31.27,31.39,449400.0,23.4158,23.588,23.4158,23.5056,449400.0
2007-10-31 15:50:00,31.4,31.5,31.38,31.46,541800.0,23.5131,23.588,23.4982,23.5581,541800.0
2007-11-01 09:30:00,31.15,32.08,31.15,31.58,323900.0,23.3259,24.0223,23.3259,23.6479,323900.0
2007-11-01 09:40:00,31.57,31.73,31.27,31.27,386800.0,23.6404,23.7602,23.4158,23.4158,386800.0
2007-11-01 09:50:00,31.28,31.5,31.17,31.45,290000.0,23.4233,23.588,23.3409,23.5506,290000.0
2007-11-01 10:00:00,31.45,31.62,31.37,31.4,391000.0,23.5506,23.6779,23.4907,23.5131,391000.0
2007-11-01 10:10:00,31.39,31.4,31.15,31.26,287000.0,23.5056,23.5131,23.3259,23.4083,287000.0
2007-11-01 10:20:00,31.26,31.48,31.16,31.45,278500.0,23.4083,23.573,23.3334,23.5506,278500.0
2007-11-01 10:30:00,31.47,31.55,31.38,31.47,88500.0,23.5655,23.6255,23.4982,23.5655,88500.0
2007-11-01 10:40:00,31.47,31.54,31.36,31.37,344600.0,23.5655,23.618,23.4832,23.4907,344600.0
2007-11-01 10:50:00,31.37,31.48,31.28,31.39,190000.0,23.4907,23.573,23.4233,23.5056,190000.0
2007-11-01 11:00:00,31.4,31.41,31.25,31.31,130500.0,23.5131,23.5206,23.4008,23.4457,130500.0
2007-11-01 11:10:00,31.3,31.4,31.26,31.32,123200.0,23.4382,23.5131,23.4083,23.4532,123200.0
2007-11-01 11:20:00,31.32,31.32,31.17,31.23,162900.0,23.4532,23.4532,23.3409,23.3858,162900.0
2007-11-01 11:30:00,31.23,31.23,31.06,31.16,171200.0,23.3858,23.3858,23.2585,23.3334,171200.0
2007-11-01 11:40:00,31.18,31.2,30.96,31.01,110700.0,23.3484,23.3634,23.1836,23.2211,110700.0
2007-11-01 11:50:00,31.01,31.22,31.0,31.22,64100.0,23.2211,23.3783,23.2136,23.3783,64100.0
2007-11-01 12:00:00,31.22,31.27,31.14,31.25,158200.0,23.3783,23.4158,23.3184,23.4008,158200.0
2007-11-01 12:10:00,31.25,31.3,31.22,31.3,106400.0,23.4008,23.4382,23.3783,23.4382,106400.0
2007-11-01 12:20:00,31.3,31.36,31.22,31.25,229300.0,23.4382,23.4832,23.3783,23.4008,229300.0
2007-11-01 12:30:00,31.24,31.29,31.24,31.28,116400.0,23.3933,23.4308,23.3933,23.4233,116400.0
2007-11-01 12:40:00,31.28,31.3,31.19,31.2,94600.0,23.4233,23.4382,23.3559,23.3634,94600.0
2007-11-01 12:50:00,31.2,31.26,31.2,31.24,54000.0,23.3634,23.4083,23.3634,23.3933,54000.0
2007-11-01 13:00:00,31.24,31.32,31.11,31.26,218900.0,23.3933,23.4532,23.296,23.4083,218900.0
2007-11-01 13:10:00,31.26,31.3,31.25,31.29,35600.0,23.4083,23.4382,23.4008,23.4308,35600.0
2007-11-01 13:20:00,31.29,31.34,31.28,31.3,181800.0,23.4308,23.4682,23.4233,23.4382,181800.0
2007-11-01 13:30:00,31.3,31.36,31.25,31.3,171000.0,23.4382,23.4832,23.4008,23.4382,171000.0
2007-11-01 13:40:00,31.3,31.35,31.24,31.27,62700.0,23.4382,23.4757,23.3933,23.4158,62700.0
2007-11-01 13:50:00,31.27,31.29,31.14,31.17,115600.0,23.4158,23.4308,23.3184,23.3409,115600.0
2007-11-01 14:00:00,31.16,31.37,31.16,31.31,102300.0,23.3334,23.4907,23.3334,23.4457,102300.0
2007-11-01 14:10:00,31.31,31.39,31.26,31.32,88500.0,23.4457,23.5056,23.4083,23.4532,88500.0
2007-11-01 14:20:00,31.31,31.36,31.25,31.28,93300.0,23.4457,23.4832,23.4008,23.4233,93300.0
2007-11-01 14:30:00,31.29,31.41,31.28,31.38,125000.0,23.4308,23.5206,23.4233,23.4982,125000.0
2007-11-01 14:40:00,31.39,31.45,31.36,31.44,140900.0,23.5056,23.5506,23.4832,23.5431,140900.0
2007-11-01 14:50:00,31.44,31.51,31.4,31.47,114800.0,23.5431,23.5955,23.5131,23.5655,114800.0
2007-11-01 15:00:00,31.47,31.49,31.36,31.46,109900.0,23.5655,23.5805,23.4832,23.5581,109900.0
2007-11-01 15:10:00,31.47,31.49,31.28,31.36,129100.0,23.5655,23.5805,23.4233,23.4832,129100.0
2007-11-01 15:20:00,31.35,31.37,30.96,31.01,345800.0,23.4757,23.4907,23.1836,23.2211,345800.0
2007-11-01 15:30:00,31.02,31.17,30.99,31.09,190000.0,23.2286,23.3409,23.2061,23.281,190000.0
2007-11-01 15:40:00,31.09,31.17,30.94,30.97,270800.0,23.281,23.3409,23.1687,23.1911,270800.0
2007-11-01 15:50:00,30.97,30.97,30.76,30.85,441500.0,23.1911,23.1911,23.0339,23.1013,441500.0
2007-11-02 09:30:00,31.1,31.27,30.62,31.04,186300.0,23.2885,23.4158,22.929,23.2436,186300.0
2007-11-02 09:40:00,31.08,31.28,30.63,30.67,177200.0,23.2735,23.4233,22.9365,22.9665,177200.0
2007-11-02 09:50:00,30.66,30.73,30.1,30.71,353500.0,22.959,23.0114,22.5397,22.9964,353500.0
2007-11-02 10:00:00,30.72,30.72,30.11,30.27,310700.0,23.0039,23.0039,22.5471,22.667,310700.0
2007-11-02 10:10:00,30.27,30.5,30.14,30.39,320700.0,22.667,22.8392,22.5696,22.7568,320700.0
2007-11-02 10:20:00,30.39,30.55,30.37,30.53,183500.0,22.7568,22.8766,22.7418,22.8616,183500.0
2007-11-02 10:30:00,30.55,30.76,30.46,30.48,352300.0,22.8766,23.0339,22.8092,22.8242,352300.0
2007-11-02 10:40:00,30.49,30.52,30.29,30.29,289500.0,22.8317,22.8542,22.6819,22.6819,289500.0
2007-11-02 10:50:00,30.29,30.36,30.2,30.25,188300.0,22.6819,22.7343,22.6145,22.652,188300.0
2007-11-02 11:00:00,30.24,30.27,29.95,30.01,302600.0,22.6445,22.667,22.4273,22.4723,302600.0
2007-11-02 11:10:00,30.03,30.23,29.99,30.11,153200.0,22.4872,22.637,22.4573,22.5471,153200.0
2007-11-02 11:20:00,30.11,30.11,29.78,29.89,240400.0,22.5471,22.5471,22.3,22.3824,240400.0
2007-11-02 11:30:00,29.9,30.05,29.9,30.0,251400.0,22.3899,22.5022,22.3899,22.4648,251400.0
2007-11-02 11:40:00,30.0,30.18,29.95,30.12,360100.0,22.4648,22.5996,22.4273,22.5546,360100.0
2007-11-02 11:50:00,30.12,30.2,29.99,30.01,227600.0,22.5546,22.6145,22.4573,22.4723,227600.0
2007-11-02 12:00:00,30.0,30.02,29.89,29.93,127000.0,22.4648,22.4797,22.3824,22.4124,127000.0
2007-11-02 12:10:00,29.94,30.15,29.94,30.13,187600.0,22.4198,22.5771,22.4198,22.5621,187600.0
2007-11-02 12:20:00,30.13,30.18,30.05,30.13,330300.0,22.5621,22.5996,22.5022,22.5621,330300.0
2007-11-02 12:30:00,30.13,30.18,30.05,30.12,199000.0,22.5621,22.5996,22.5022,22.5546,199000.0
2007-11-02 12:40:00,30.12,30.12,29.99,30.02,193600.0,22.5546,22.5546,22.4573,22.4797,193600.0
2007-11-02 12:50:00,30.02,30.14,30.0,30.1,138300.0,22.4797,22.5696,22.4648,22.5397,138300.0
2007-11-02 13:00:00,30.11,30.16,30.06,30.12,152900.0,22.5471,22.5846,22.5097,22.5546,152900.0
2007-11-02 13:10:00,30.12,30.12,30.05,30.06,121600.0,22.5546,22.5546,22.5022,22.5097,121600.0
2007-11-02 13:20:00,30.05,30.06,29.89,29.89,215900.0,22.5022,22.5097,22.3824,22.3824,215900.0
2007-11-02 13:30:00,29.89,29.95,29.84,29.92,280500.0,22.3824,22.4273,22.345,22.4049,280500.0
2007-11-02 13:40:00,29.92,29.95,29.73,29.79,204000.0,22.4049,22.4273,22.2626,22.3075,204000.0
2007-11-02 13:50:00,29.79,29.8,29.62,29.73,253500.0,22.3075,22.315,22.1802,22.2626,253500.0
2007-11-02 14:00:00,29.73,29.85,29.72,29.82,228100.0,22.2626,22.3524,22.2551,22.33,228100.0
2007-11-02 14:10:00,29.82,29.85,29.69,29.76,275400.0,22.33,22.3524,22.2326,22.2851,275400.0
2007-11-02 14:20:00,29.75,29.83,29.72,29.75,396300.0,22.2776,22.3375,22.2551,22.2776,396300.0
2007-11-02 14:30:00,29.75,29.83,29.56,29.6,381900.0,22.2776,22.3375,22.1353,22.1652,381900.0
2007-11-02 14:40:00,29.6,29.76,29.59,29.75,217000.0,22.1652,22.2851,22.1578,22.2776,217000.0
2007-11-02 14:50:00,29.74,29.81,29.6,29.61,276000.0,22.2701,22.3225,22.1652,22.1727,276000.0
2007-11-02 15:00:00,29.63,29.73,29.55,29.72,360600.0,22.1877,22.2626,22.1278,22.2551,360600.0
2007-11-02 15:10:00,29.71,29.75,29.65,29.71,281100.0,22.2476,22.2776,22.2027,22.2476,281100.0
2007-11-02 15:20:00,29.71,29.87,29.68,29.86,452100.0,22.2476,22.3674,22.2251,22.3599,452100.0
2007-11-02 15:30:00,29.85,30.16,29.85,30.04,579900.0,22.3524,22.5846,22.3524,22.4947,579900.0
2007-11-02 15:40:00,30.04,30.11,29.95,30.05,426400.0,22.4947,22.5471,22.4273,22.5022,426400.0
2007-11-02 15:50:00,30.04,30.28,30.0,30.14,742500.0,22.4947,22.6744,22.4648,22.5696,742500.0
2007-11-05 09:30:00,29.54,29.58,29.1,29.39,607600.0,22.1203,22.1503,21.7908,22.008,607600.0
2007-11-05 09:40:00,29.4,29.53,29.4,29.42,327600.0,22.0155,22.1128,22.0155,22.0305,327600.0
2007-11-05 09:50:00,29.47,29.67,29.42,29.5,384800.0,22.0679,22.2177,22.0305,22.0904,384800.0
2007-11-05 10:00:00,29.5,29.57,29.37,29.48,266300.0,22.0904,22.1428,21.993,22.0754,266300.0
2007-11-05 10:10:00,29.48,29.62,29.46,29.59,204500.0,22.0754,22.1802,22.0604,22.1578,204500.0
2007-11-05 10:20:00,29.58,29.8,29.52,29.74,197000.0,22.1503,22.315,22.1053,22.2701,197000.0
2007-11-05 10:30:00,29.74,29.98,29.69,29.9,181500.0,22.2701,22.4498,22.2326,22.3899,181500.0
2007-11-05 10:40:00,29.91,30.07,29.79,29.99,143700.0,22.3974,22.5172,22.3075,22.4573,143700.0
2007-11-05 10:50:00,29.99,29.99,29.81,29.86,48300.0,22.4573,22.4573,22.3225,22.3599,48300.0
2007-11-05 11:00:00,29.86,29.94,29.84,29.86,44100.0,22.3599,22.4198,22.345,22.3599,44100.0
2007-11-05 11:10:00,29.84,29.85,29.58,29.63,111700.0,22.345,22.3524,22.1503,22.1877,111700.0
2007-11-05 11:20:00,29.63,29.7,29.58,29.59,151900.0,22.1877,22.2401,22.1503,22.1578,151900.0
2007-11-05 11:30:00,29.59,29.64,29.49,29.5,93600.0,22.1578,22.1952,22.0829,22.0904,93600.0
2007-11-05 11:40:00,29.5,29.58,29.5,29.56,164800.0,22.0904,22.1503,22.0904,22.1353,164800.0
2007-11-05 11:50:00,29.57,29.6,29.57,29.6,74800.0,22.1428,22.1652,22.1428,22.1652,74800.0
2007-11-05 12:00:00,29.6,29.61,29.48,29.58,89200.0,22.1652,22.1727,22.0754,22.1503,89200.0
2007-11-05 12:10:00,29.58,29.68,29.55,29.66,124500.0,22.1503,22.2251,22.1278,22.2102,124500.0
2007-11-05 12:20:00,29.66,29.77,29.65,29.75,135100.0,22.2102,22.2925,22.2027,22.2776,135100.0
2007-11-05 12:30:00,29.75,29.85,29.66,29.85,156000.0,22.2776,22.3524,22.2102,22.3524,156000.0
2007-11-05 12:40:00,29.85,29.85,29.76,29.79,47100.0,22.3524,22.3524,22.2851,22.3075,47100.0
2007-11-05 12:50:00,29.79,29.85,29.75,29.84,38800.0,22.3075,22.3524,22.2776,22.345,38800.0
2007-11-05 13:00:00,29.84,29.88,29.81,29.83,61300.0,22.345,22.3749,22.3225,22.3375,61300.0
2007-11-05 13:10:00,29.82,29.82,29.67,29.71,39100.0,22.33,22.33,22.2177,22.2476,39100.0
2007-11-05 13:20:00,29.72,29.84,29.69,29.77,91300.0,22.2551,22.345,22.2326,22.2925,91300.0
2007-11-05 13:30:00,29.79,29.81,29.6,29.71,111700.0,22.3075,22.3225,22.1652,22.2476,111700.0
2007-11-05 13:40:00,29.7,29.7,29.55,29.63,70700.0,22.2401,22.2401,22.1278,22.1877,70700.0
2007-11-05 13:50:00,29.63,29.7,29.54,29.67,92200.0,22.1877,22.2401,22.1203,22.2177,92200.0
2007-11-05 14:00:00,29.66,29.7,29.56,29.6,113600.0,22.2102,22.2401,22.1353,22.1652,113600.0
2007-11-05 14:10:00,29.6,29.65,29.54,29.6,61900.0,22.1652,22.2027,22.1203,22.1652,61900.0
2007-11-05 14:20:00,29.6,29.67,29.57,29.63,95900.0,22.1652,22.2177,22.1428,22.1877,95900.0
2007-11-05 14:30:00,29.62,29.66,29.5,29.61,92900.0,22.1802,22.2102,22.0904,22.1727,92900.0
2007-11-05 14:40:00,29.61,29.78,29.58,29.77,67000.0,22.1727,22.3,22.1503,22.2925,67000.0
2007-11-05 14:50:00,29.76,29.8,29.6,29.6,71200.0,22.2851,22.315,22.1652,22.1652,71200.0
2007-11-05 15:00:00,29.6,29.82,29.58,29.75,101500.0,22.1652,22.33,22.1503,22.2776,101500.0
2007-11-05 15:10:00,29.74,29.82,29.65,29.75,104200.0,22.2701,22.33,22.2027,22.2776,104200.0
2007-11-05 15:20:00,29.76,29.99,29.7,29.86,149500.0,22.2851,22.4573,22.2401,22.3599,149500.0
2007-11-05 15:30:00,29.86,29.9,29.78,29.86,127100.0,22.3599,22.3899,22.3,22.3599,127100.0
2007-11-05 15:40:00,29.87,29.87,29.73,29.73,164700.0,22.3674,22.3674,22.2626,22.2626,164700.0
2007-11-05 15:50:00,29.72,29.83,29.7,29.71,235100.0,22.2551,22.3375,22.2401,22.2476,235100.0
2007-11-06 09:30:00,29.86,30.11,29.86,30.09,125800.0,22.3599,22.5471,22.3599,22.5322,125800.0
2007-11-06 09:40:00,30.09,30.22,30.09,30.14,169000.0,22.5322,22.6295,22.5322,22.5696,169000.0
2007-11-06 09:50:00,30.14,30.21,30.1,30.2,70300.0,22.5696,22.622,22.5397,22.6145,70300.0
2007-11-06 10:00:00,30.2,30.28,30.09,30.1,188500.0,22.6145,22.6744,22.5322,22.5397,188500.0
2007-11-06 10:10:00,30.1,30.11,29.93,29.93,82900.0,22.5397,22.5471,22.4124,22.4124,82900.0
2007-11-06 10:20:00,29.94,30.02,29.82,29.98,126700.0,22.4198,22.4797,22.33,22.4498,126700.0
2007-11-06 10:30:00,29.97,30.02,29.91,30.01,95400.0,22.4423,22.4797,22.3974,22.4723,95400.0
2007-11-06 10:40:00,29.99,30.01,29.9,29.9,94800.0,22.4573,22.4723,22.3899,22.3899,94800.0
2007-11-06 10:50:00,29.9,29.96,29.86,29.93,127700.0,22.3899,22.4348,22.3599,22.4124,127700.0
2007-11-06 11:00:00,29.94,29.94,29.9,29.93,46700.0,22.4198,22.4198,22.3899,22.4124,46700.0
2007-11-06 11:10:00,29.93,30.03,29.89,30.02,79300.0,22.4124,22.4872,22.3824,22.4797,79300.0
2007-11-06 11:20:00,30.01,30.01,29.9,29.91,38600.0,22.4723,22.4723,22.3899,22.3974,38600.0
2007-11-06 11:30:00,29.93,29.93,29.74,29.78,90900.0,22.4124,22.4124,22.2701,22.3,90900.0
2007-11-06 11:40:00,29.8,29.83,29.76,29.79,48200.0,22.315,22.3375,22.2851,22.3075,48200.0
2007-11-06 11:50:00,29.78,29.9,29.77,29.78,101400.0,22.3,22.3899,22.2925,22.3,101400.0
2007-11-06 12:00:00,29.78,29.78,29.72,29.73,41900.0,22.3,22.3,22.2551,22.2626,41900.0
2007-11-06 12:10:00,29.72,29.93,29.72,29.91,42300.0,22.2551,22.4124,22.2551,22.3974,42300.0
2007-11-06 12:20:00,29.91,29.91,29.73,29.73,48000.0,22.3974,22.3974,22.2626,22.2626,48000.0
2007-11-06 12:30:00,29.74,29.76,29.71,29.74,41900.0,22.2701,22.2851,22.2476,22.2701,41900.0
2007-11-06 12:40:00,29.74,29.79,29.73,29.76,24600.0,22.2701,22.3075,22.2626,22.2851,24600.0
2007-11-06 12:50:00,29.76,29.87,29.76,29.8,51500.0,22.2851,22.3674,22.2851,22.315,51500.0
2007-11-06 13:00:00,29.79,29.88,29.78,29.85,49600.0,22.3075,22.3749,22.3,22.3524,49600.0
2007-11-06 13:10:00,29.85,29.92,29.8,29.85,51400.0,22.3524,22.4049,22.315,22.3524,51400.0
2007-11-06 13:20:00,29.84,29.93,29.83,29.85,57800.0,22.345,22.4124,22.3375,22.3524,57800.0
2007-11-06 13:30:00,29.85,29.92,29.8,29.91,44400.0,22.3524,22.4049,22.315,22.3974,44400.0
2007-11-06 13:40:00,29.92,29.93,29.83,29.9,34300.0,22.4049,22.4124,22.3375,22.3899,34300.0
2007-11-06 13:50:00,29.9,29.95,29.9,29.93,57600.0,22.3899,22.4273,22.3899,22.4124,57600.0
2007-11-06 14:00:00,29.93,29.94,29.84,29.85,40700.0,22.4124,22.4198,22.345,22.3524,40700.0
2007-11-06 14:10:00,29.86,29.96,29.85,29.95,41600.0,22.3599,22.4348,22.3524,22.4273,41600.0
2007-11-06 14:20:00,29.95,29.96,29.84,29.84,58900.0,22.4273,22.4348,22.345,22.345,58900.0
2007-11-06 14:30:00,29.84,29.9,29.8,29.85,71000.0,22.345,22.3899,22.315,22.3524,71000.0
2007-11-06 14:40:00,29.86,29.86,29.82,29.82,48900.0,22.3599,22.3599,22.33,22.33,48900.0
2007-11-06 14:50:00,29.83,29.84,29.77,29.8,69800.0,22.3375,22.345,22.2925,22.315,69800.0
2007-11-06 15:00:00,29.81,29.9,29.79,29.88,62700.0,22.3225,22.3899,22.3075,22.3749,62700.0
2007-11-06 15:10:00,29.88,30.06,29.8,29.85,201500.0,22.3749,22.5097,22.315,22.3524,201500.0
2007-11-06 15:20:00,29.86,29.88,29.77,29.85,325500.0,22.3599,22.3749,22.2925,22.3524,325500.0
2007-11-06 15:30:00,29.85,29.88,29.83,29.86,111600.0,22.3524,22.3749,22.3375,22.3599,111600.0
2007-11-06 15:40:00,29.87,29.9,29.75,29.79,264100.0,22.3674,22.3899,22.2776,22.3075,264100.0
2007-11-06 15:50:00,29.78,29.98,29.78,29.98,443900.0,22.3,22.4498,22.3,22.4498,443900.0
2007-11-07 09:30:00,29.68,29.68,29.14,29.29,312600.0,22.2251,22.2251,21.8208,21.9331,312600.0
2007-11-07 09:40:00,29.29,29.37,29.29,29.35,384400.0,21.9331,21.993,21.9331,21.978,384400.0
2007-11-07 09:50:00,29.36,29.37,29.25,29.35,278200.0,21.9855,21.993,21.9032,21.978,278200.0
2007-11-07 10:00:00,29.34,29.47,29.32,29.47,238400.0,21.9705,22.0679,21.9556,22.0679,238400.0
2007-11-07 10:10:00,29.47,29.47,29.37,29.38,352200.0,22.0679,22.0679,21.993,22.0005,352200.0
2007-11-07 10:20:00,29.38,29.39,29.29,29.31,195200.0,22.0005,22.008,21.9331,21.9481,195200.0
2007-11-07 10:30:00,29.31,29.34,29.22,29.25,339300.0,21.9481,21.9705,21.8807,21.9032,339300.0
2007-11-07 10:40:00,29.25,29.36,29.24,29.31,174200.0,21.9032,21.9855,21.8957,21.9481,174200.0
2007-11-07 10:50:00,29.32,29.43,29.31,29.32,166100.0,21.9556,22.0379,21.9481,21.9556,166100.0
2007-11-07 11:00:00,29.31,29.43,29.29,29.41,161100.0,21.9481,22.0379,21.9331,22.023,161100.0
2007-11-07 11:10:00,29.43,29.47,29.38,29.44,127500.0,22.0379,22.0679,22.0005,22.0454,127500.0
2007-11-07 11:20:00,29.45,29.48,29.38,29.4,122200.0,22.0529,22.0754,22.0005,22.0155,122200.0
2007-11-07 11:30:00,29.4,29.45,29.34,29.41,122800.0,22.0155,22.0529,21.9705,22.023,122800.0
2007-11-07 11:40:00,29.41,29.44,29.41,29.42,76500.0,22.023,22.0454,22.023,22.0305,76500.0
2007-11-07 11:50:00,29.42,29.49,29.42,29.46,159700.0,22.0305,22.0829,22.0305,22.0604,159700.0
2007-11-07 12:00:00,29.46,29.48,29.4,29.47,107600.0,22.0604,22.0754,22.0155,22.0679,107600.0
2007-11-07 12:10:00,29.47,29.48,29.39,29.4,96900.0,22.0679,22.0754,22.008,22.0155,96900.0
2007-11-07 12:20:00,29.4,29.47,29.36,29.37,135700.0,22.0155,22.0679,21.9855,21.993,135700.0
2007-11-07 12:30:00,29.37,29.46,29.36,29.44,54700.0,21.993,22.0604,21.9855,22.0454,54700.0
2007-11-07 12:40:00,29.44,29.44,29.29,29.29,89600.0,22.0454,22.0454,21.9331,21.9331,89600.0
2007-11-07 12:50:00,29.28,29.45,29.28,29.42,155900.0,21.9256,22.0529,21.9256,22.0305,155900.0
2007-11-07 13:00:00,29.43,29.44,29.31,29.39,435700.0,22.0379,22.0454,21.9481,22.008,435700.0
2007-11-07 13:10:00,29.39,29.46,29.34,29.37,152200.0,22.008,22.0604,21.9705,21.993,152200.0
2007-11-07 13:20:00,29.37,29.42,29.33,29.4,229300.0,21.993,22.0305,21.9631,22.0155,229300.0
2007-11-07 13:30:00,29.4,29.51,29.36,29.45,199800.0,22.0155,22.0978,21.9855,22.0529,199800.0
2007-11-07 13:40:00,29.45,29.59,29.4,29.57,152000.0,22.0529,22.1578,22.0155,22.1428,152000.0
2007-11-07 13:50:00,29.57,29.65,29.47,29.47,181000.0,22.1428,22.2027,22.0679,22.0679,181000.0
2007-11-07 14:00:00,29.48,29.6,29.4,29.57,167100.0,22.0754,22.1652,22.0155,22.1428,167100.0
2007-11-07 14:10:00,29.57,29.69,29.53,29.58,144500.0,22.1428,22.2326,22.1128,22.1503,144500.0
2007-11-07 14:20:00,29.58,29.64,29.55,29.56,140300.0,22.1503,22.1952,22.1278,22.1353,140300.0
2007-11-07 14:30:00,29.56,29.6,29.51,29.57,131200.0,22.1353,22.1652,22.0978,22.1428,131200.0
2007-11-07 14:40:00,29.58,29.65,29.5,29.53,137800.0,22.1503,22.2027,22.0904,22.1128,137800.0
2007-11-07 14:50:00,29.54,29.55,29.37,29.45,175400.0,22.1203,22.1278,21.993,22.0529,175400.0
2007-11-07 15:00:00,29.46,29.61,29.44,29.47,220300.0,22.0604,22.1727,22.0454,22.0679,220300.0
2007-11-07 15:10:00,29.47,29.49,29.3,29.31,385400.0,22.0679,22.0829,21.9406,21.9481,385400.0
2007-11-07 15:20:00,29.31,29.42,29.19,29.2,281500.0,21.9481,22.0305,21.8582,21.8657,281500.0
2007-11-07 15:30:00,29.19,29.23,29.08,29.13,437700.0,21.8582,21.8882,21.7759,21.8133,437700.0
2007-11-07 15:40:00,29.13,29.23,29.13,29.21,371500.0,21.8133,21.8882,21.8133,21.8732,371500.0
2007-11-07 15:50:00,29.21,29.22,29.12,29.17,805400.0,21.8732,21.8807,21.8058,21.8432,805400.0
2007-11-08 09:30:00,28.97,28.97,28.34,28.58,1055000.0,21.6935,21.6935,21.2217,21.4014,1055000.0
2007-11-08 09:40:00,28.58,28.6,27.75,27.76,942200.0,21.4014,21.4164,20.7799,20.7874,942200.0
2007-11-08 09:50:00,27.75,27.89,27.57,27.83,767300.0,20.7799,20.8847,20.6451,20.8398,767300.0
2007-11-08 10:00:00,27.83,28.0,27.72,27.82,863500.0,20.8398,20.9671,20.7574,20.8323,863500.0
2007-11-08 10:10:00,27.83,27.85,27.72,27.74,429300.0,20.8398,20.8548,20.7574,20.7724,429300.0
2007-11-08 10:20:00,27.75,27.78,27.7,27.71,273100.0,20.7799,20.8024,20.7425,20.75,273100.0
2007-11-08 10:30:00,27.7,27.71,27.35,27.41,440400.0,20.7425,20.75,20.4804,20.5253,440400.0
2007-11-08 10:40:00,27.41,27.44,26.77,26.82,653100.0,20.5253,20.5478,20.0461,20.0835,653100.0
2007-11-08 10:50:00,26.84,27.17,26.82,27.16,676800.0,20.0985,20.3456,20.0835,20.3381,676800.0
2007-11-08 11:00:00,27.16,27.4,27.16,27.29,781800.0,20.3381,20.5178,20.3381,20.4355,781800.0
2007-11-08 11:10:00,27.29,27.29,27.04,27.06,507200.0,20.4355,20.4355,20.2482,20.2632,507200.0
2007-11-08 11:20:00,27.06,27.14,26.92,27.0,550800.0,20.2632,20.3231,20.1584,20.2183,550800.0
2007-11-08 11:30:00,27.0,27.02,26.71,26.71,396800.0,20.2183,20.2333,20.0011,20.0011,396800.0
2007-11-08 11:40:00,26.71,26.92,26.7,26.73,464700.0,20.0011,20.1584,19.9936,20.0161,464700.0
2007-11-08 11:50:00,26.73,26.85,26.72,26.79,332800.0,20.0161,20.106,20.0086,20.061,332800.0
2007-11-08 12:00:00,26.79,26.92,26.65,26.73,256600.0,20.061,20.1584,19.9562,20.0161,256600.0
2007-11-08 12:10:00,26.75,26.81,26.62,26.69,223900.0,20.0311,20.076,19.9337,19.9862,223900.0
2007-11-08 12:20:00,26.7,26.79,26.65,26.68,371300.0,19.9936,20.061,19.9562,19.9787,371300.0
2007-11-08 12:30:00,26.68,26.78,26.67,26.73,466200.0,19.9787,20.0536,19.9712,20.0161,466200.0
2007-11-08 12:40:00,26.73,26.74,26.53,26.53,414400.0,20.0161,20.0236,19.8663,19.8663,414400.0
2007-11-08 12:50:00,26.53,26.6,26.5,26.6,588400.0,19.8663,19.9188,19.8439,19.9188,588400.0
2007-11-08 13:00:00,26.6,26.6,26.43,26.5,454800.0,19.9188,19.9188,19.7915,19.8439,454800.0
2007-11-08 13:10:00,26.5,26.74,26.48,26.64,513400.0,19.8439,20.0236,19.8289,19.9487,513400.0
2007-11-08 13:20:00,26.65,26.95,26.64,26.95,579300.0,19.9562,20.1809,19.9487,20.1809,579300.0
2007-11-08 13:30:00,26.94,27.04,26.84,27.04,406300.0,20.1734,20.2482,20.0985,20.2482,406300.0
2007-11-08 13:40:00,27.04,27.16,26.93,27.05,243500.0,20.2482,20.3381,20.1659,20.2557,243500.0
2007-11-08 13:50:00,27.05,27.17,26.98,27.15,305700.0,20.2557,20.3456,20.2033,20.3306,305700.0
2007-11-08 14:00:00,27.15,27.25,27.11,27.18,431700.0,20.3306,20.4055,20.3007,20.3531,431700.0
2007-11-08 14:10:00,27.19,27.24,27.13,27.13,218900.0,20.3606,20.398,20.3156,20.3156,218900.0
2007-11-08 14:20:00,27.14,27.25,27.11,27.14,212000.0,20.3231,20.4055,20.3007,20.3231,212000.0
2007-11-08 14:30:00,27.14,27.32,27.07,27.18,289700.0,20.3231,20.4579,20.2707,20.3531,289700.0
2007-11-08 14:40:00,27.18,27.31,27.12,27.27,319200.0,20.3531,20.4504,20.3082,20.4205,319200.0
2007-11-08 14:50:00,27.28,27.44,27.21,27.42,282800.0,20.428,20.5478,20.3755,20.5328,282800.0
2007-11-08 15:00:00,27.42,27.46,27.25,27.36,433700.0,20.5328,20.5628,20.4055,20.4879,433700.0
2007-11-08 15:10:00,27.35,27.41,27.24,27.41,239500.0,20.4804,20.5253,20.398,20.5253,239500.0
2007-11-08 15:20:00,27.41,27.6,27.41,27.6,309800.0,20.5253,20.6676,20.5253,20.6676,309800.0
2007-11-08 15:30:00,27.59,27.63,27.42,27.45,321700.0,20.6601,20.6901,20.5328,20.5553,321700.0
2007-11-08 15:40:00,27.44,27.57,27.44,27.53,418400.0,20.5478,20.6451,20.5478,20.6152,418400.0
2007-11-08 15:50:00,27.53,27.7,27.52,27.52,756700.0,20.6152,20.7425,20.6077,20.6077,756700.0
2007-11-09 09:30:00,26.99,27.22,26.96,27.02,275600.0,20.2108,20.383,20.1883,20.2333,275600.0
2007-11-09 09:40:00,27.01,27.05,26.9,27.02,288200.0,20.2258,20.2557,20.1434,20.2333,288200.0
2007-11-09 09:50:00,27.02,27.03,26.85,26.86,262100.0,20.2333,20.2408,20.106,20.1135,262100.0
2007-11-09 10:00:00,26.85,26.9,26.71,26.87,403400.0,20.106,20.1434,20.0011,20.1209,403400.0
2007-11-09 10:10:00,26.87,26.9,26.63,26.89,533200.0,20.1209,20.1434,19.9412,20.1359,533200.0
2007-11-09 10:20:00,26.9,27.02,26.85,26.97,1265900.0,20.1434,20.2333,20.106,20.1958,1265900.0
2007-11-09 10:30:00,26.97,27.04,26.94,26.99,1160700.0,20.1958,20.2482,20.1734,20.2108,1160700.0
2007-11-09 10:40:00,27.0,27.06,26.97,27.02,429900.0,20.2183,20.2632,20.1958,20.2333,429900.0
2007-11-09 10:50:00,27.01,27.09,26.97,26.99,305900.0,20.2258,20.2857,20.1958,20.2108,305900.0
2007-11-09 11:00:00,26.98,27.04,26.83,26.83,487300.0,20.2033,20.2482,20.091,20.091,487300.0
2007-11-09 11:10:00,26.83,26.99,26.72,26.91,167100.0,20.091,20.2108,20.0086,20.1509,167100.0
2007-11-09 11:20:00,26.9,27.01,26.86,26.91,483700.0,20.1434,20.2258,20.1135,20.1509,483700.0
2007-11-09 11:30:00,26.92,27.0,26.85,26.86,157700.0,20.1584,20.2183,20.106,20.1135,157700.0
2007-11-09 11:40:00,26.85,26.93,26.85,26.88,247700.0,20.106,20.1659,20.106,20.1284,247700.0
2007-11-09 11:50:00,26.87,26.98,26.82,26.88,136800.0,20.1209,20.2033,20.0835,20.1284,136800.0
2007-11-09 12:00:00,26.88,26.89,26.8,26.89,141200.0,20.1284,20.1359,20.0685,20.1359,141200.0
2007-11-09 12:10:00,26.89,27.0,26.87,26.99,324500.0,20.1359,20.2183,20.1209,20.2108,324500.0
2007-11-09 12:20:00,26.99,27.0,26.87,26.91,200300.0,20.2108,20.2183,20.1209,20.1509,200300.0
2007-11-09 12:30:00,26.9,27.02,26.89,27.0,212800.0,20.1434,20.2333,20.1359,20.2183,212800.0
2007-11-09 12:40:00,27.0,27.01,26.96,26.99,143100.0,20.2183,20.2258,20.1883,20.2108,143100.0
2007-11-09 12:50:00,26.99,27.05,26.94,27.0,357100.0,20.2108,20.2557,20.1734,20.2183,357100.0
2007-11-09 13:00:00,26.99,27.0,26.95,26.96,87600.0,20.2108,20.2183,20.1809,20.1883,87600.0
2007-11-09 13:10:00,26.97,27.04,26.96,27.04,113700.0,20.1958,20.2482,20.1883,20.2482,113700.0
2007-11-09 13:20:00,27.05,27.1,27.01,27.09,109900.0,20.2557,20.2932,20.2258,20.2857,109900.0
2007-11-09 13:30:00,27.09,27.09,26.98,26.98,197700.0,20.2857,20.2857,20.2033,20.2033,197700.0
2007-11-09 13:40:00,26.98,26.99,26.91,26.91,80200.0,20.2033,20.2108,20.1509,20.1509,80200.0
2007-11-09 13:50:00,26.91,26.94,26.85,26.93,222200.0,20.1509,20.1734,20.106,20.1659,222200.0
2007-11-09 14:00:00,26.93,27.06,26.8,26.95,381200.0,20.1659,20.2632,20.0685,20.1809,381200.0
2007-11-09 14:10:00,26.95,27.0,26.92,26.99,144200.0,20.1809,20.2183,20.1584,20.2108,144200.0
2007-11-09 14:20:00,27.0,27.01,26.86,26.96,625300.0,20.2183,20.2258,20.1135,20.1883,625300.0
2007-11-09 14:30:00,26.96,27.05,26.96,27.05,305400.0,20.1883,20.2557,20.1883,20.2557,305400.0
2007-11-09 14:40:00,27.05,27.29,27.05,27.2,474700.0,20.2557,20.4355,20.2557,20.3681,474700.0
2007-11-09 14:50:00,27.19,27.2,27.0,27.01,329000.0,20.3606,20.3681,20.2183,20.2258,329000.0
2007-11-09 15:00:00,27.01,27.02,26.94,26.97,334900.0,20.2258,20.2333,20.1734,20.1958,334900.0
2007-11-09 15:10:00,26.97,27.01,26.93,26.96,249400.0,20.1958,20.2258,20.1659,20.1883,249400.0
2007-11-09 15:20:00,26.96,27.11,26.96,27.0,324700.0,20.1883,20.3007,20.1883,20.2183,324700.0
2007-11-09 15:30:00,27.01,27.02,26.91,26.92,544900.0,20.2258,20.2333,20.1509,20.1584,544900.0
2007-11-09 15:40:00,26.92,26.94,26.9,26.91,760700.0,20.1584,20.1734,20.1434,20.1509,760700.0
2007-11-09 15:50:00,26.9,27.02,26.88,26.88,1210700.0,20.1434,20.2333,20.1284,20.1284,1210700.0
2007-11-12 09:30:00,26.8,26.85,26.7,26.85,292600.0,20.0685,20.106,19.9936,20.106,292600.0
2007-11-12 09:40:00,26.85,26.91,26.76,26.89,375200.0,20.106,20.1509,20.0386,20.1359,375200.0
2007-11-12 09:50:00,26.9,26.99,26.84,26.97,578800.0,20.1434,20.2108,20.0985,20.1958,578800.0
2007-11-12 10:00:00,26.96,26.97,26.66,26.67,229100.0,20.1883,20.1958,19.9637,19.9712,229100.0
2007-11-12 10:10:00,26.67,26.84,26.6,26.63,237200.0,19.9712,20.0985,19.9188,19.9412,237200.0
2007-11-12 10:20:00,26.65,26.67,26.56,26.62,208100.0,19.9562,19.9712,19.8888,19.9337,208100.0
2007-11-12 10:30:00,26.62,26.65,26.51,26.61,325800.0,19.9337,19.9562,19.8514,19.9263,325800.0
2007-11-12 10:40:00,26.61,26.71,26.59,26.61,229100.0,19.9263,20.0011,19.9113,19.9263,229100.0
2007-11-12 10:50:00,26.6,26.75,26.59,26.74,144100.0,19.9188,20.0311,19.9113,20.0236,144100.0
2007-11-12 11:00:00,26.73,26.76,26.67,26.71,150000.0,20.0161,20.0386,19.9712,20.0011,150000.0
2007-11-12 11:10:00,26.7,26.76,26.58,26.6,171700.0,19.9936,20.0386,19.9038,19.9188,171700.0
2007-11-12 11:20:00,26.61,26.8,26.61,26.79,155600.0,19.9263,20.0685,19.9263,20.061,155600.0
2007-11-12 11:30:00,26.8,26.8,26.66,26.69,104700.0,20.0685,20.0685,19.9637,19.9862,104700.0
2007-11-12 11:40:00,26.69,26.71,26.68,26.69,60600.0,19.9862,20.0011,19.9787,19.9862,60600.0
2007-11-12 11:50:00,26.7,26.7,26.68,26.69,35100.0,19.9936,19.9936,19.9787,19.9862,35100.0
2007-11-12 12:00:00,26.7,26.77,26.7,26.75,309000.0,19.9936,20.0461,19.9936,20.0311,309000.0
2007-11-12 12:10:00,26.75,26.8,26.73,26.75,94500.0,20.0311,20.0685,20.0161,20.0311,94500.0
2007-11-12 12:20:00,26.75,26.81,26.73,26.79,79800.0,20.0311,20.076,20.0161,20.061,79800.0
2007-11-12 12:30:00,26.79,26.8,26.78,26.78,65000.0,20.061,20.0685,20.0536,20.0536,65000.0
2007-11-12 12:40:00,26.79,26.83,26.76,26.77,50700.0,20.061,20.091,20.0386,20.0461,50700.0
2007-11-12 12:50:00,26.77,26.77,26.7,26.74,67500.0,20.0461,20.0461,19.9936,20.0236,67500.0
2007-11-12 13:00:00,26.75,26.77,26.7,26.7,82100.0,20.0311,20.0461,19.9936,19.9936,82100.0
2007-11-12 13:10:00,26.7,26.75,26.6,26.6,90700.0,19.9936,20.0311,19.9188,19.9188,90700.0
2007-11-12 13:20:00,26.61,26.76,26.6,26.75,72400.0,19.9263,20.0386,19.9188,20.0311,72400.0
2007-11-12 13:30:00,26.75,26.75,26.53,26.53,54100.0,20.0311,20.0311,19.8663,19.8663,54100.0
2007-11-12 13:40:00,26.54,26.6,26.5,26.58,129500.0,19.8738,19.9188,19.8439,19.9038,129500.0
2007-11-12 13:50:00,26.58,26.64,26.53,26.54,117800.0,19.9038,19.9487,19.8663,19.8738,117800.0
2007-11-12 14:00:00,26.53,26.67,26.53,26.54,147600.0,19.8663,19.9712,19.8663,19.8738,147600.0
2007-11-12 14:10:00,26.53,26.65,26.5,26.5,211300.0,19.8663,19.9562,19.8439,19.8439,211300.0
2007-11-12 14:20:00,26.51,26.58,26.43,26.55,301300.0,19.8514,19.9038,19.7915,19.8813,301300.0
2007-11-12 14:30:00,26.54,26.62,26.5,26.52,140700.0,19.8738,19.9337,19.8439,19.8589,140700.0
2007-11-12 14:40:00,26.53,26.67,26.49,26.49,136400.0,19.8663,19.9712,19.8364,19.8364,136400.0
2007-11-12 14:50:00,26.49,26.54,26.46,26.53,181200.0,19.8364,19.8738,19.8139,19.8663,181200.0
2007-11-12 15:00:00,26.53,26.55,26.43,26.52,229500.0,19.8663,19.8813,19.7915,19.8589,229500.0
2007-11-12 15:10:00,26.52,26.59,26.42,26.45,239200.0,19.8589,19.9113,19.784,19.8064,239200.0
2007-11-12 15:20:00,26.46,26.49,26.4,26.4,296700.0,19.8139,19.8364,19.769,19.769,296700.0
2007-11-12 15:30:00,26.4,26.51,26.34,26.39,302600.0,19.769,19.8514,19.7241,19.7615,302600.0
2007-11-12 15:40:00,26.38,26.42,25.9,26.0,560000.0,19.754,19.784,19.3946,19.4695,560000.0
2007-11-12 15:50:00,26.0,26.29,26.0,26.11,560100.0,19.4695,19.6866,19.4695,19.5518,560100.0
2007-11-13 09:30:00,26.35,26.71,26.16,26.59,341200.0,19.7316,20.0011,19.5893,19.9113,341200.0
2007-11-13 09:40:00,26.59,26.67,26.55,26.58,132200.0,19.9113,19.9712,19.8813,19.9038,132200.0
2007-11-13 09:50:00,26.59,26.6,26.47,26.5,241900.0,19.9113,19.9188,19.8214,19.8439,241900.0
2007-11-13 10:00:00,26.49,26.52,26.44,26.48,161700.0,19.8364,19.8589,19.799,19.8289,161700.0
2007-11-13 10:10:00,26.47,26.6,26.46,26.51,172700.0,19.8214,19.9188,19.8139,19.8514,172700.0
2007-11-13 10:20:00,26.51,26.61,26.49,26.57,110300.0,19.8514,19.9263,19.8364,19.8963,110300.0
2007-11-13 10:30:00,26.57,26.59,26.42,26.43,108700.0,19.8963,19.9113,19.784,19.7915,108700.0
2007-11-13 10:40:00,26.42,26.53,26.42,26.49,105000.0,19.784,19.8663,19.784,19.8364,105000.0
2007-11-13 10:50:00,26.5,26.65,26.48,26.64,132100.0,19.8439,19.9562,19.8289,19.9487,132100.0
2007-11-13 11:00:00,26.63,26.7,26.6,26.69,145700.0,19.9412,19.9936,19.9188,19.9862,145700.0
2007-11-13 11:10:00,26.69,26.7,26.54,26.59,212500.0,19.9862,19.9936,19.8738,19.9113,212500.0
2007-11-13 11:20:00,26.58,26.7,26.57,26.67,178600.0,19.9038,19.9936,19.8963,19.9712,178600.0
2007-11-13 11:30:00,26.66,26.69,26.58,26.6,98900.0,19.9637,19.9862,19.9038,19.9188,98900.0
2007-11-13 11:40:00,26.6,26.68,26.55,26.65,230000.0,19.9188,19.9787,19.8813,19.9562,230000.0
2007-11-13 11:50:00,26.65,26.7,26.53,26.65,157600.0,19.9562,19.9936,19.8663,19.9562,157600.0
2007-11-13 12:00:00,26.65,26.7,26.61,26.69,91900.0,19.9562,19.9936,19.9263,19.9862,91900.0
2007-11-13 12:10:00,26.7,26.7,26.55,26.65,128200.0,19.9936,19.9936,19.8813,19.9562,128200.0
2007-11-13 12:20:00,26.66,26.68,26.53,26.57,94100.0,19.9637,19.9787,19.8663,19.8963,94100.0
2007-11-13 12:30:00,26.58,26.67,26.53,26.66,55200.0,19.9038,19.9712,19.8663,19.9637,55200.0
2007-11-13 12:40:00,26.67,26.67,26.55,26.55,57800.0,19.9712,19.9712,19.8813,19.8813,57800.0
2007-11-13 12:50:00,26.56,26.61,26.46,26.52,81000.0,19.8888,19.9263,19.8139,19.8589,81000.0
2007-11-13 13:00:00,26.53,26.59,26.52,26.57,43400.0,19.8663,19.9113,19.8589,19.8963,43400.0
2007-11-13 13:10:00,26.56,26.65,26.56,26.56,66500.0,19.8888,19.9562,19.8888,19.8888,66500.0
2007-11-13 13:20:00,26.56,26.63,26.55,26.59,135700.0,19.8888,19.9412,19.8813,19.9113,135700.0
2007-11-13 13:30:00,26.59,26.62,26.56,26.6,143300.0,19.9113,19.9337,19.8888,19.9188,143300.0
2007-11-13 13:40:00,26.61,26.7,26.58,26.66,95600.0,19.9263,19.9936,19.9038,19.9637,95600.0
2007-11-13 13:50:00,26.66,26.78,26.66,26.72,363700.0,19.9637,20.0536,19.9637,20.0086,363700.0
2007-11-13 14:00:00,26.73,26.74,26.7,26.74,94300.0,20.0161,20.0236,19.9936,20.0236,94300.0
2007-11-13 14:10:00,26.74,26.76,26.69,26.69,174200.0,20.0236,20.0386,19.9862,19.9862,174200.0
2007-11-13 14:20:00,26.7,26.76,26.66,26.67,73000.0,19.9936,20.0386,19.9637,19.9712,73000.0
2007-11-13 14:30:00,26.66,26.76,26.62,26.72,325400.0,19.9637,20.0386,19.9337,20.0086,325400.0
2007-11-13 14:40:00,26.72,26.85,26.7,26.8,897100.0,20.0086,20.106,19.9936,20.0685,897100.0
2007-11-13 14:50:00,26.8,26.83,26.75,26.79,593600.0,20.0685,20.091,20.0311,20.061,593600.0
2007-11-13 15:00:00,26.79,26.81,26.72,26.8,567700.0,20.061,20.076,20.0086,20.0685,567700.0
2007-11-13 15:10:00,26.8,26.85,26.78,26.78,506400.0,20.0685,20.106,20.0536,20.0536,506400.0
2007-11-13 15:20:00,26.8,26.85,26.72,26.84,722200.0,20.0685,20.106,20.0086,20.0985,722200.0
2007-11-13 15:30:00,26.85,26.91,26.84,26.9,719700.0,20.106,20.1509,20.0985,20.1434,719700.0
2007-11-13 15:40:00,26.9,26.99,26.83,26.9,676700.0,20.1434,20.2108,20.091,20.1434,676700.0
2007-11-13 15:50:00,26.9,26.94,26.84,26.93,1270500.0,20.1434,20.1734,20.0985,20.1659,1270500.0
2007-11-14 09:30:00,27.25,27.55,27.25,27.54,678600.0,20.4055,20.6301,20.4055,20.6227,678600.0
2007-11-14 09:40:00,27.54,27.71,27.5,27.6,536400.0,20.6227,20.75,20.5927,20.6676,536400.0
2007-11-14 09:50:00,27.61,27.65,27.45,27.48,628800.0,20.6751,20.705,20.5553,20.5777,628800.0
2007-11-14 10:00:00,27.49,27.57,27.48,27.55,357600.0,20.5852,20.6451,20.5777,20.6301,357600.0
2007-11-14 10:10:00,27.55,27.55,27.25,27.36,393200.0,20.6301,20.6301,20.4055,20.4879,393200.0
2007-11-14 10:20:00,27.35,27.42,27.26,27.27,360800.0,20.4804,20.5328,20.413,20.4205,360800.0
2007-11-14 10:30:00,27.26,27.3,27.16,27.29,173800.0,20.413,20.4429,20.3381,20.4355,173800.0
2007-11-14 10:40:00,27.27,27.45,27.26,27.41,249100.0,20.4205,20.5553,20.413,20.5253,249100.0
2007-11-14 10:50:00,27.41,27.44,27.16,27.25,380700.0,20.5253,20.5478,20.3381,20.4055,380700.0
2007-11-14 11:00:00,27.25,27.26,26.88,26.89,1089500.0,20.4055,20.413,20.1284,20.1359,1089500.0
2007-11-14 11:10:00,26.89,26.91,26.48,26.64,1266200.0,20.1359,20.1509,19.8289,19.9487,1266200.0
2007-11-14 11:20:00,26.64,26.64,26.4,26.59,996700.0,19.9487,19.9487,19.769,19.9113,996700.0
2007-11-14 11:30:00,26.59,26.62,26.49,26.61,581300.0,19.9113,19.9337,19.8364,19.9263,581300.0
2007-11-14 11:40:00,26.61,26.7,26.6,26.7,263000.0,19.9263,19.9936,19.9188,19.9936,263000.0
2007-11-14 11:50:00,26.7,26.76,26.69,26.73,161600.0,19.9936,20.0386,19.9862,20.0161,161600.0
2007-11-14 12:00:00,26.73,26.73,26.44,26.5,274300.0,20.0161,20.0161,19.799,19.8439,274300.0
2007-11-14 12:10:00,26.5,26.6,26.37,26.42,235300.0,19.8439,19.9188,19.7465,19.784,235300.0
2007-11-14 12:20:00,26.43,26.64,26.42,26.62,125200.0,19.7915,19.9487,19.784,19.9337,125200.0
2007-11-14 12:30:00,26.63,26.77,26.5,26.77,164700.0,19.9412,20.0461,19.8439,20.0461,164700.0
2007-11-14 12:40:00,26.78,26.89,26.78,26.88,190200.0,20.0536,20.1359,20.0536,20.1284,190200.0
2007-11-14 12:50:00,26.89,27.16,26.88,27.0,167100.0,20.1359,20.3381,20.1284,20.2183,167100.0
2007-11-14 13:00:00,27.0,27.29,27.0,27.07,169100.0,20.2183,20.4355,20.2183,20.2707,169100.0
2007-11-14 13:10:00,27.07,27.22,27.06,27.22,175500.0,20.2707,20.383,20.2632,20.383,175500.0
2007-11-14 13:20:00,27.23,27.47,27.23,27.42,148000.0,20.3905,20.5702,20.3905,20.5328,148000.0
2007-11-14 13:30:00,27.42,27.46,27.22,27.23,182800.0,20.5328,20.5628,20.383,20.3905,182800.0
2007-11-14 13:40:00,27.23,27.27,27.03,27.26,196500.0,20.3905,20.4205,20.2408,20.413,196500.0
2007-11-14 13:50:00,27.25,27.28,26.96,26.96,123100.0,20.4055,20.428,20.1883,20.1883,123100.0
2007-11-14 14:00:00,26.97,27.1,26.91,27.08,97900.0,20.1958,20.2932,20.1509,20.2782,97900.0
2007-11-14 14:10:00,27.08,27.21,27.04,27.13,198000.0,20.2782,20.3755,20.2482,20.3156,198000.0
2007-11-14 14:20:00,27.13,27.27,27.1,27.18,187200.0,20.3156,20.4205,20.2932,20.3531,187200.0
2007-11-14 14:30:00,27.16,27.28,27.16,27.24,123600.0,20.3381,20.428,20.3381,20.398,123600.0
2007-11-14 14:40:00,27.24,27.27,27.18,27.22,192300.0,20.398,20.4205,20.3531,20.383,192300.0
2007-11-14 14:50:00,27.22,27.34,27.18,27.27,285400.0,20.383,20.4729,20.3531,20.4205,285400.0
2007-11-14 15:00:00,27.26,27.28,26.88,27.07,435100.0,20.413,20.428,20.1284,20.2707,435100.0
2007-11-14 15:10:00,27.07,27.12,26.99,27.0,241800.0,20.2707,20.3082,20.2108,20.2183,241800.0
2007-11-14 15:20:00,26.99,27.01,26.79,26.86,314900.0,20.2108,20.2258,20.061,20.1135,314900.0
2007-11-14 15:30:00,26.86,26.95,26.78,26.85,483400.0,20.1135,20.1809,20.0536,20.106,483400.0
2007-11-14 15:40:00,26.85,26.92,26.63,26.74,694100.0,20.106,20.1584,19.9412,20.0236,694100.0
2007-11-14 15:50:00,26.74,26.76,26.4,26.61,698700.0,20.0236,20.0386,19.769,19.9263,698700.0
2007-11-15 09:30:00,26.55,26.94,26.08,26.1,2270200.0,19.8813,20.1734,19.5294,19.5444,2270200.0
2007-11-15 09:40:00,26.1,26.3,25.87,26.19,1634800.0,19.5444,19.6941,19.3721,19.6117,1634800.0
2007-11-15 09:50:00,26.18,26.74,26.1,26.44,839800.0,19.6043,20.0236,19.5444,19.799,839800.0
2007-11-15 10:00:00,26.44,26.57,26.29,26.49,570600.0,19.799,19.8963,19.6866,19.8364,570600.0
2007-11-15 10:10:00,26.5,26.55,26.37,26.45,946100.0,19.8439,19.8813,19.7465,19.8064,946100.0
2007-11-15 10:20:00,26.45,26.53,26.35,26.41,741900.0,19.8064,19.8663,19.7316,19.7765,741900.0
2007-11-15 10:30:00,26.42,26.6,26.31,26.34,608100.0,19.784,19.9188,19.7016,19.7241,608100.0
2007-11-15 10:40:00,26.35,26.37,26.05,26.18,441400.0,19.7316,19.7465,19.5069,19.6043,441400.0
2007-11-15 10:50:00,26.17,26.35,26.17,26.27,538600.0,19.5968,19.7316,19.5968,19.6717,538600.0
2007-11-15 11:00:00,26.27,26.27,26.15,26.23,327000.0,19.6717,19.6717,19.5818,19.6417,327000.0
2007-11-15 11:10:00,26.23,26.26,26.12,26.17,218500.0,19.6417,19.6642,19.5593,19.5968,218500.0
2007-11-15 11:20:00,26.16,26.26,26.15,26.24,534800.0,19.5893,19.6642,19.5818,19.6492,534800.0
2007-11-15 11:30:00,26.24,26.25,26.09,26.1,360100.0,19.6492,19.6567,19.5369,19.5444,360100.0
2007-11-15 11:40:00,26.09,26.13,26.0,26.02,970100.0,19.5369,19.5668,19.4695,19.4844,970100.0
2007-11-15 11:50:00,26.02,26.07,25.96,25.99,669100.0,19.4844,19.5219,19.4395,19.462,669100.0
2007-11-15 12:00:00,25.99,26.0,25.94,25.98,318100.0,19.462,19.4695,19.4245,19.4545,318100.0
2007-11-15 12:10:00,25.98,26.0,25.9,25.96,522200.0,19.4545,19.4695,19.3946,19.4395,522200.0
2007-11-15 12:20:00,25.95,25.97,25.82,25.86,406200.0,19.432,19.447,19.3347,19.3646,406200.0
2007-11-15 12:30:00,25.86,25.94,25.74,25.9,502300.0,19.3646,19.4245,19.2748,19.3946,502300.0
2007-11-15 12:40:00,25.9,26.0,25.86,25.95,349000.0,19.3946,19.4695,19.3646,19.432,349000.0
2007-11-15 12:50:00,25.95,26.15,25.94,26.11,528400.0,19.432,19.5818,19.4245,19.5518,528400.0
2007-11-15 13:00:00,26.11,26.19,26.09,26.15,224800.0,19.5518,19.6117,19.5369,19.5818,224800.0
2007-11-15 13:10:00,26.16,26.24,26.14,26.19,165300.0,19.5893,19.6492,19.5743,19.6117,165300.0
2007-11-15 13:20:00,26.18,26.31,26.18,26.26,406000.0,19.6043,19.7016,19.6043,19.6642,406000.0
2007-11-15 13:30:00,26.26,26.29,26.2,26.24,353900.0,19.6642,19.6866,19.6192,19.6492,353900.0
2007-11-15 13:40:00,26.24,26.32,26.23,26.27,249600.0,19.6492,19.7091,19.6417,19.6717,249600.0
2007-11-15 13:50:00,26.27,26.34,26.22,26.3,172300.0,19.6717,19.7241,19.6342,19.6941,172300.0
2007-11-15 14:00:00,26.3,26.32,26.1,26.32,320900.0,19.6941,19.7091,19.5444,19.7091,320900.0
2007-11-15 14:10:00,26.31,26.31,26.18,26.26,80000.0,19.7016,19.7016,19.6043,19.6642,80000.0
2007-11-15 14:20:00,26.26,26.31,26.19,26.27,173200.0,19.6642,19.7016,19.6117,19.6717,173200.0
2007-11-15 14:30:00,26.27,26.33,26.25,26.25,109100.0,19.6717,19.7166,19.6567,19.6567,109100.0
2007-11-15 14:40:00,26.26,26.3,26.23,26.27,302800.0,19.6642,19.6941,19.6417,19.6717,302800.0
2007-11-15 14:50:00,26.27,26.29,25.89,25.93,399600.0,19.6717,19.6866,19.3871,19.4171,399600.0
2007-11-15 15:00:00,25.94,26.09,25.94,26.07,341900.0,19.4245,19.5369,19.4245,19.5219,341900.0
2007-11-15 15:10:00,26.06,26.1,26.05,26.08,256600.0,19.5144,19.5444,19.5069,19.5294,256600.0
2007-11-15 15:20:00,26.08,26.09,26.0,26.07,479200.0,19.5294,19.5369,19.4695,19.5219,479200.0
2007-11-15 15:30:00,26.07,26.09,25.84,25.88,516000.0,19.5219,19.5369,19.3497,19.3796,516000.0
2007-11-15 15:40:00,25.88,26.0,25.87,25.98,613300.0,19.3796,19.4695,19.3721,19.4545,613300.0
2007-11-15 15:50:00,25.98,26.2,25.93,26.18,1244900.0,19.4545,19.6192,19.4171,19.6043,1244900.0
2007-11-16 09:30:00,26.18,26.25,25.6,25.64,980100.0,19.6043,19.6567,19.1699,19.1999,980100.0
2007-11-16 09:40:00,25.64,26.03,25.64,25.8,410600.0,19.1999,19.4919,19.1999,19.3197,410600.0
2007-11-16 09:50:00,25.8,25.8,25.22,25.23,610100.0,19.3197,19.3197,18.8854,18.8929,610100.0
2007-11-16 10:00:00,25.23,25.3,25.01,25.06,784500.0,18.8929,18.9453,18.7281,18.7656,784500.0
2007-11-16 10:10:00,25.07,25.32,25.06,25.1,701000.0,18.7731,18.9603,18.7656,18.7955,701000.0
2007-11-16 10:20:00,25.1,25.1,24.7,24.71,637700.0,18.7955,18.7955,18.496,18.5035,637700.0
2007-11-16 10:30:00,24.71,24.85,24.7,24.72,633900.0,18.5035,18.6083,18.496,18.511,633900.0
2007-11-16 10:40:00,24.72,25.05,24.72,25.05,436000.0,18.511,18.7581,18.511,18.7581,436000.0
2007-11-16 10:50:00,25.05,25.05,24.95,25.0,359200.0,18.7581,18.7581,18.6832,18.7206,359200.0
2007-11-16 11:00:00,25.0,25.18,24.99,25.13,431800.0,18.7206,18.8554,18.7132,18.818,431800.0
2007-11-16 11:10:00,25.14,25.19,25.11,25.19,224600.0,18.8255,18.8629,18.803,18.8629,224600.0
2007-11-16 11:20:00,25.18,25.19,25.01,25.07,243200.0,18.8554,18.8629,18.7281,18.7731,243200.0
2007-11-16 11:30:00,25.07,25.28,25.06,25.17,165600.0,18.7731,18.9303,18.7656,18.8479,165600.0
2007-11-16 11:40:00,25.17,25.18,25.05,25.1,205500.0,18.8479,18.8554,18.7581,18.7955,205500.0
2007-11-16 11:50:00,25.1,25.19,25.1,25.13,215500.0,18.7955,18.8629,18.7955,18.818,215500.0
2007-11-16 12:00:00,25.13,25.2,25.13,25.2,303900.0,18.818,18.8704,18.818,18.8704,303900.0
2007-11-16 12:10:00,25.2,25.23,25.17,25.17,272900.0,18.8704,18.8929,18.8479,18.8479,272900.0
2007-11-16 12:20:00,25.17,25.26,25.17,25.24,199600.0,18.8479,18.9153,18.8479,18.9004,199600.0
2007-11-16 12:30:00,25.24,25.32,25.19,25.31,219900.0,18.9004,18.9603,18.8629,18.9528,219900.0
2007-11-16 12:40:00,25.31,25.39,25.26,25.37,427000.0,18.9528,19.0127,18.9153,18.9977,427000.0
2007-11-16 12:50:00,25.38,25.4,25.33,25.38,209400.0,19.0052,19.0202,18.9678,19.0052,209400.0
2007-11-16 13:00:00,25.38,25.56,25.37,25.53,221700.0,19.0052,19.14,18.9977,19.1175,221700.0
2007-11-16 13:10:00,25.53,25.65,25.49,25.6,163400.0,19.1175,19.2074,19.0876,19.1699,163400.0
2007-11-16 13:20:00,25.6,25.61,25.49,25.54,336600.0,19.1699,19.1774,19.0876,19.125,336600.0
2007-11-16 13:30:00,25.53,25.72,25.53,25.72,289700.0,19.1175,19.2598,19.1175,19.2598,289700.0
2007-11-16 13:40:00,25.72,25.83,25.7,25.79,218800.0,19.2598,19.3422,19.2448,19.3122,218800.0
2007-11-16 13:50:00,25.79,25.79,25.71,25.77,260500.0,19.3122,19.3122,19.2523,19.2972,260500.0
2007-11-16 14:00:00,25.78,25.81,25.54,25.56,227700.0,19.3047,19.3272,19.125,19.14,227700.0
2007-11-16 14:10:00,25.56,25.64,25.5,25.57,182600.0,19.14,19.1999,19.0951,19.1475,182600.0
2007-11-16 14:20:00,25.58,25.75,25.58,25.75,257500.0,19.155,19.2823,19.155,19.2823,257500.0
2007-11-16 14:30:00,25.75,25.75,25.53,25.57,217500.0,19.2823,19.2823,19.1175,19.1475,217500.0
2007-11-16 14:40:00,25.56,25.73,25.56,25.7,164800.0,19.14,19.2673,19.14,19.2448,164800.0
2007-11-16 14:50:00,25.7,25.92,25.7,25.92,470000.0,19.2448,19.4096,19.2448,19.4096,470000.0
2007-11-16 15:00:00,25.93,25.97,25.84,25.91,373500.0,19.4171,19.447,19.3497,19.4021,373500.0
2007-11-16 15:10:00,25.92,25.96,25.87,25.87,238600.0,19.4096,19.4395,19.3721,19.3721,238600.0
2007-11-16 15:20:00,25.88,25.88,25.79,25.87,261400.0,19.3796,19.3796,19.3122,19.3721,261400.0
2007-11-16 15:30:00,25.87,25.87,25.81,25.82,231000.0,19.3721,19.3721,19.3272,19.3347,231000.0
2007-11-16 15:40:00,25.81,25.95,25.81,25.9,572700.0,19.3272,19.432,19.3272,19.3946,572700.0
2007-11-16 15:50:00,25.89,25.95,25.86,25.88,689900.0,19.3871,19.432,19.3646,19.3796,689900.0
2007-11-19 09:30:00,25.76,25.9,25.73,25.84,212300.0,19.2898,19.3946,19.2673,19.3497,212300.0
2007-11-19 09:40:00,25.84,26.16,25.84,26.14,392900.0,19.3497,19.5893,19.3497,19.5743,392900.0
2007-11-19 09:50:00,26.14,26.24,26.02,26.02,254900.0,19.5743,19.6492,19.4844,19.4844,254900.0
2007-11-19 10:00:00,26.03,26.13,25.95,25.98,192700.0,19.4919,19.5668,19.432,19.4545,192700.0
2007-11-19 10:10:00,25.98,26.02,25.9,25.98,181900.0,19.4545,19.4844,19.3946,19.4545,181900.0
2007-11-19 10:20:00,25.99,26.04,25.95,25.96,219000.0,19.462,19.4994,19.432,19.4395,219000.0
2007-11-19 10:30:00,25.95,25.95,25.74,25.85,168300.0,19.432,19.432,19.2748,19.3571,168300.0
2007-11-19 10:40:00,25.86,26.05,25.86,26.04,347000.0,19.3646,19.5069,19.3646,19.4994,347000.0
2007-11-19 10:50:00,26.03,26.08,25.89,25.95,225700.0,19.4919,19.5294,19.3871,19.432,225700.0
2007-11-19 11:00:00,25.95,26.01,25.83,25.88,128700.0,19.432,19.477,19.3422,19.3796,128700.0
2007-11-19 11:10:00,25.89,25.93,25.86,25.92,157300.0,19.3871,19.4171,19.3646,19.4096,157300.0
2007-11-19 11:20:00,25.91,25.93,25.82,25.83,136400.0,19.4021,19.4171,19.3347,19.3422,136400.0
2007-11-19 11:30:00,25.82,25.97,25.82,25.96,111200.0,19.3347,19.447,19.3347,19.4395,111200.0
2007-11-19 11:40:00,25.98,25.99,25.85,25.85,133600.0,19.4545,19.462,19.3571,19.3571,133600.0
2007-11-19 11:50:00,25.85,25.95,25.79,25.82,128600.0,19.3571,19.432,19.3122,19.3347,128600.0
2007-11-19 12:00:00,25.82,25.89,25.79,25.81,122700.0,19.3347,19.3871,19.3122,19.3272,122700.0
2007-11-19 12:10:00,25.82,25.82,25.73,25.77,148300.0,19.3347,19.3347,19.2673,19.2972,148300.0
2007-11-19 12:20:00,25.77,25.8,25.72,25.75,123600.0,19.2972,19.3197,19.2598,19.2823,123600.0
2007-11-19 12:30:00,25.76,25.78,25.68,25.7,93100.0,19.2898,19.3047,19.2298,19.2448,93100.0
2007-11-19 12:40:00,25.7,25.74,25.62,25.63,88000.0,19.2448,19.2748,19.1849,19.1924,88000.0
2007-11-19 12:50:00,25.62,25.62,25.55,25.56,120200.0,19.1849,19.1849,19.1325,19.14,120200.0
2007-11-19 13:00:00,25.56,25.58,25.52,25.52,137800.0,19.14,19.155,19.11,19.11,137800.0
2007-11-19 13:10:00,25.52,25.53,25.34,25.37,238900.0,19.11,19.1175,18.9752,18.9977,238900.0
2007-11-19 13:20:00,25.36,25.4,25.27,25.4,348200.0,18.9902,19.0202,18.9228,19.0202,348200.0
2007-11-19 13:30:00,25.4,25.45,25.32,25.44,219500.0,19.0202,19.0576,18.9603,19.0501,219500.0
2007-11-19 13:40:00,25.45,25.47,25.39,25.4,128400.0,19.0576,19.0726,19.0127,19.0202,128400.0
2007-11-19 13:50:00,25.4,25.4,25.24,25.27,122800.0,19.0202,19.0202,18.9004,18.9228,122800.0
2007-11-19 14:00:00,25.26,25.36,25.25,25.36,230100.0,18.9153,18.9902,18.9078,18.9902,230100.0
2007-11-19 14:10:00,25.36,25.38,25.3,25.35,530600.0,18.9902,19.0052,18.9453,18.9827,530600.0
2007-11-19 14:20:00,25.35,25.4,25.34,25.39,276900.0,18.9827,19.0202,18.9752,19.0127,276900.0
2007-11-19 14:30:00,25.39,25.42,25.36,25.42,181000.0,19.0127,19.0351,18.9902,19.0351,181000.0
2007-11-19 14:40:00,25.42,25.47,25.38,25.4,204400.0,19.0351,19.0726,19.0052,19.0202,204400.0
2007-11-19 14:50:00,25.4,25.4,25.33,25.35,167600.0,19.0202,19.0202,18.9678,18.9827,167600.0
2007-11-19 15:00:00,25.35,25.37,25.27,25.34,163600.0,18.9827,18.9977,18.9228,18.9752,163600.0
2007-11-19 15:10:00,25.34,25.41,25.32,25.37,166200.0,18.9752,19.0277,18.9603,18.9977,166200.0
2007-11-19 15:20:00,25.37,25.51,25.37,25.49,230300.0,18.9977,19.1025,18.9977,19.0876,230300.0
2007-11-19 15:30:00,25.48,25.48,25.34,25.39,255600.0,19.0801,19.0801,18.9752,19.0127,255600.0
2007-11-19 15:40:00,25.39,25.42,25.32,25.41,346200.0,19.0127,19.0351,18.9603,19.0277,346200.0
2007-11-19 15:50:00,25.41,25.51,25.41,25.45,669400.0,19.0277,19.1025,19.0277,19.0576,669400.0
2007-11-20 09:30:00,25.53,25.6,25.33,25.5,171700.0,19.1175,19.1699,18.9678,19.0951,171700.0
2007-11-20 09:40:00,25.51,25.52,25.37,25.46,153600.0,19.1025,19.11,18.9977,19.0651,153600.0
2007-11-20 09:50:00,25.47,25.79,25.41,25.63,329400.0,19.0726,19.3122,19.0277,19.1924,329400.0
2007-11-20 10:00:00,25.64,25.72,25.55,25.71,408700.0,19.1999,19.2598,19.1325,19.2523,408700.0
2007-11-20 10:10:00,25.69,25.78,25.68,25.76,179900.0,19.2373,19.3047,19.2298,19.2898,179900.0
2007-11-20 10:20:00,25.77,25.78,25.6,25.66,301600.0,19.2972,19.3047,19.1699,19.2149,301600.0
2007-11-20 10:30:00,25.66,25.71,25.63,25.7,245100.0,19.2149,19.2523,19.1924,19.2448,245100.0
2007-11-20 10:40:00,25.7,25.88,25.7,25.87,245500.0,19.2448,19.3796,19.2448,19.3721,245500.0
2007-11-20 10:50:00,25.87,25.93,25.76,25.92,191500.0,19.3721,19.4171,19.2898,19.4096,191500.0
2007-11-20 11:00:00,25.95,26.13,25.94,26.12,205800.0,19.432,19.5668,19.4245,19.5593,205800.0
2007-11-20 11:10:00,26.12,26.13,26.07,26.08,156600.0,19.5593,19.5668,19.5219,19.5294,156600.0
2007-11-20 11:20:00,26.09,26.09,26.0,26.08,173400.0,19.5369,19.5369,19.4695,19.5294,173400.0
2007-11-20 11:30:00,26.08,26.27,26.07,26.27,255900.0,19.5294,19.6717,19.5219,19.6717,255900.0
2007-11-20 11:40:00,26.27,26.27,26.1,26.12,113800.0,19.6717,19.6717,19.5444,19.5593,113800.0
2007-11-20 11:50:00,26.13,26.16,26.02,26.03,119000.0,19.5668,19.5893,19.4844,19.4919,119000.0
2007-11-20 12:00:00,26.03,26.04,25.81,25.81,223800.0,19.4919,19.4994,19.3272,19.3272,223800.0
2007-11-20 12:10:00,25.81,25.81,25.71,25.72,158500.0,19.3272,19.3272,19.2523,19.2598,158500.0
2007-11-20 12:20:00,25.72,25.76,25.71,25.73,96400.0,19.2598,19.2898,19.2523,19.2673,96400.0
2007-11-20 12:30:00,25.73,25.73,25.6,25.66,252900.0,19.2673,19.2673,19.1699,19.2149,252900.0
2007-11-20 12:40:00,25.66,25.67,25.54,25.63,298600.0,19.2149,19.2224,19.125,19.1924,298600.0
2007-11-20 12:50:00,25.61,25.65,25.59,25.6,105000.0,19.1774,19.2074,19.1625,19.1699,105000.0
2007-11-20 13:00:00,25.61,25.63,25.33,25.34,248300.0,19.1774,19.1924,18.9678,18.9752,248300.0
2007-11-20 13:10:00,25.34,25.36,25.24,25.31,352200.0,18.9752,18.9902,18.9004,18.9528,352200.0
2007-11-20 13:20:00,25.31,25.38,25.15,25.15,224700.0,18.9528,19.0052,18.833,18.833,224700.0
2007-11-20 13:30:00,25.15,25.44,25.14,25.44,177300.0,18.833,19.0501,18.8255,19.0501,177300.0
2007-11-20 13:40:00,25.44,25.47,25.42,25.46,168100.0,19.0501,19.0726,19.0351,19.0651,168100.0
2007-11-20 13:50:00,25.46,25.52,25.42,25.49,165000.0,19.0651,19.11,19.0351,19.0876,165000.0
2007-11-20 14:00:00,25.48,25.59,25.13,25.18,452100.0,19.0801,19.1625,18.818,18.8554,452100.0
2007-11-20 14:10:00,25.19,25.49,25.19,25.47,332900.0,18.8629,19.0876,18.8629,19.0726,332900.0
2007-11-20 14:20:00,25.47,25.47,25.06,25.09,439500.0,19.0726,19.0726,18.7656,18.788,439500.0
2007-11-20 14:30:00,25.09,25.1,24.92,25.01,484100.0,18.788,18.7955,18.6607,18.7281,484100.0
2007-11-20 14:40:00,25.02,25.06,24.94,25.03,442400.0,18.7356,18.7656,18.6757,18.7431,442400.0
2007-11-20 14:50:00,25.03,25.05,24.83,24.84,443900.0,18.7431,18.7581,18.5933,18.6008,443900.0
2007-11-20 15:00:00,24.84,24.84,24.7,24.77,333900.0,18.6008,18.6008,18.496,18.5484,333900.0
2007-11-20 15:10:00,24.77,24.79,24.62,24.66,366500.0,18.5484,18.5634,18.4361,18.466,366500.0
2007-11-20 15:20:00,24.66,24.79,24.65,24.79,390800.0,18.466,18.5634,18.4586,18.5634,390800.0
2007-11-20 15:30:00,24.78,25.0,24.78,25.0,542900.0,18.5559,18.7206,18.5559,18.7206,542900.0
2007-11-20 15:40:00,25.0,25.08,24.99,25.05,800300.0,18.7206,18.7805,18.7132,18.7581,800300.0
2007-11-20 15:50:00,25.05,25.06,24.89,24.9,929400.0,18.7581,18.7656,18.6383,18.6458,929400.0
2007-11-21 09:30:00,24.82,24.88,24.38,24.41,272100.0,18.5859,18.6308,18.2564,18.2788,272100.0
2007-11-21 09:40:00,24.41,24.51,24.4,24.43,259200.0,18.2788,18.3537,18.2713,18.2938,259200.0
2007-11-21 09:50:00,24.43,24.66,24.39,24.59,304000.0,18.2938,18.466,18.2639,18.4136,304000.0
2007-11-21 10:00:00,24.6,24.65,24.21,24.21,238700.0,18.4211,18.4586,18.1291,18.1291,238700.0
2007-11-21 10:10:00,24.22,24.35,24.18,24.26,213400.0,18.1366,18.2339,18.1066,18.1665,213400.0
2007-11-21 10:20:00,24.26,24.27,24.19,24.2,227700.0,18.1665,18.174,18.1141,18.1216,227700.0
2007-11-21 10:30:00,24.2,24.2,23.88,24.02,421700.0,18.1216,18.1216,17.882,17.9868,421700.0
2007-11-21 10:40:00,24.01,24.21,23.99,24.15,311600.0,17.9793,18.1291,17.9643,18.0841,311600.0
2007-11-21 10:50:00,24.15,24.16,24.02,24.13,208000.0,18.0841,18.0916,17.9868,18.0692,208000.0
2007-11-21 11:00:00,24.12,24.12,24.02,24.1,250900.0,18.0617,18.0617,17.9868,18.0467,250900.0
2007-11-21 11:10:00,24.09,24.28,24.09,24.25,217700.0,18.0392,18.1815,18.0392,18.159,217700.0
2007-11-21 11:20:00,24.24,24.4,24.23,24.4,125400.0,18.1515,18.2713,18.144,18.2713,125400.0
2007-11-21 11:30:00,24.4,24.49,24.32,24.48,123200.0,18.2713,18.3387,18.2114,18.3313,123200.0
2007-11-21 11:40:00,24.49,24.56,24.41,24.44,145000.0,18.3387,18.3912,18.2788,18.3013,145000.0
2007-11-21 11:50:00,24.44,24.5,24.41,24.44,60700.0,18.3013,18.3462,18.2788,18.3013,60700.0
2007-11-21 12:00:00,24.44,24.57,24.38,24.4,93600.0,18.3013,18.3986,18.2564,18.2713,93600.0
2007-11-21 12:10:00,24.41,24.51,24.41,24.48,172200.0,18.2788,18.3537,18.2788,18.3313,172200.0
2007-11-21 12:20:00,24.48,24.49,24.4,24.49,65400.0,18.3313,18.3387,18.2713,18.3387,65400.0
2007-11-21 12:30:00,24.49,24.7,24.47,24.69,139700.0,18.3387,18.496,18.3238,18.4885,139700.0
2007-11-21 12:40:00,24.69,24.69,24.58,24.6,79200.0,18.4885,18.4885,18.4061,18.4211,79200.0
2007-11-21 12:50:00,24.6,24.7,24.5,24.64,150400.0,18.4211,18.496,18.3462,18.4511,150400.0
2007-11-21 13:00:00,24.63,24.73,24.6,24.61,99000.0,18.4436,18.5185,18.4211,18.4286,99000.0
2007-11-21 13:10:00,24.62,24.66,24.52,24.56,47600.0,18.4361,18.466,18.3612,18.3912,47600.0
2007-11-21 13:20:00,24.55,24.66,24.5,24.53,52000.0,18.3837,18.466,18.3462,18.3687,52000.0
2007-11-21 13:30:00,24.53,24.54,24.46,24.47,56800.0,18.3687,18.3762,18.3163,18.3238,56800.0
2007-11-21 13:40:00,24.47,24.54,24.42,24.53,109000.0,18.3238,18.3762,18.2863,18.3687,109000.0
2007-11-21 13:50:00,24.53,24.6,24.5,24.59,49200.0,18.3687,18.4211,18.3462,18.4136,49200.0
2007-11-21 14:00:00,24.59,24.65,24.58,24.64,42800.0,18.4136,18.4586,18.4061,18.4511,42800.0
2007-11-21 14:10:00,24.64,24.72,24.61,24.63,70300.0,18.4511,18.511,18.4286,18.4436,70300.0
2007-11-21 14:20:00,24.63,24.74,24.6,24.67,73600.0,18.4436,18.5259,18.4211,18.4735,73600.0
2007-11-21 14:30:00,24.67,24.82,24.67,24.7,75100.0,18.4735,18.5859,18.4735,18.496,75100.0
2007-11-21 14:40:00,24.7,24.76,24.66,24.72,51800.0,18.496,18.5409,18.466,18.511,51800.0
2007-11-21 14:50:00,24.72,24.84,24.7,24.8,67100.0,18.511,18.6008,18.496,18.5709,67100.0
2007-11-21 15:00:00,24.8,24.9,24.77,24.79,174500.0,18.5709,18.6458,18.5484,18.5634,174500.0
2007-11-21 15:10:00,24.78,24.78,24.57,24.59,186700.0,18.5559,18.5559,18.3986,18.4136,186700.0
2007-11-21 15:20:00,24.59,24.72,24.57,24.63,166900.0,18.4136,18.511,18.3986,18.4436,166900.0
2007-11-21 15:30:00,24.63,24.68,24.56,24.64,137400.0,18.4436,18.481,18.3912,18.4511,137400.0
2007-11-21 15:40:00,24.63,24.63,24.55,24.6,130100.0,18.4436,18.4436,18.3837,18.4211,130100.0
2007-11-21 15:50:00,24.59,24.61,24.41,24.42,303900.0,18.4136,18.4286,18.2788,18.2863,303900.0
2007-11-23 09:30:00,24.95,24.95,24.48,24.49,81100.0,18.6832,18.6832,18.3313,18.3387,81100.0
2007-11-23 09:40:00,24.48,24.59,24.44,24.5,91600.0,18.3313,18.4136,18.3013,18.3462,91600.0
2007-11-23 09:50:00,24.5,24.5,24.34,24.42,149100.0,18.3462,18.3462,18.2264,18.2863,149100.0
2007-11-23 10:00:00,24.42,24.54,24.4,24.52,83700.0,18.2863,18.3762,18.2713,18.3612,83700.0
2007-11-23 10:10:00,24.5,24.66,24.48,24.61,74400.0,18.3462,18.466,18.3313,18.4286,74400.0
2007-11-23 10:20:00,24.6,24.63,24.59,24.6,44700.0,18.4211,18.4436,18.4136,18.4211,44700.0
2007-11-23 10:30:00,24.6,24.6,24.48,24.5,124500.0,18.4211,18.4211,18.3313,18.3462,124500.0
2007-11-23 10:40:00,24.51,24.51,24.46,24.47,50600.0,18.3537,18.3537,18.3163,18.3238,50600.0
2007-11-23 10:50:00,24.47,24.5,24.46,24.47,45500.0,18.3238,18.3462,18.3163,18.3238,45500.0
2007-11-23 11:00:00,24.48,24.52,24.47,24.49,54200.0,18.3313,18.3612,18.3238,18.3387,54200.0
2007-11-23 11:10:00,24.49,24.51,24.48,24.51,63100.0,18.3387,18.3537,18.3313,18.3537,63100.0
2007-11-23 11:20:00,24.52,24.58,24.49,24.57,62000.0,18.3612,18.4061,18.3387,18.3986,62000.0
2007-11-23 11:30:00,24.57,24.62,24.54,24.62,55500.0,18.3986,18.4361,18.3762,18.4361,55500.0
2007-11-23 11:40:00,24.62,24.63,24.53,24.57,66600.0,18.4361,18.4436,18.3687,18.3986,66600.0
2007-11-23 11:50:00,24.56,24.61,24.54,24.57,59000.0,18.3912,18.4286,18.3762,18.3986,59000.0
2007-11-23 12:00:00,24.56,24.59,24.51,24.53,48200.0,18.3912,18.4136,18.3537,18.3687,48200.0
2007-11-23 12:10:00,24.53,24.66,24.52,24.62,83000.0,18.3687,18.466,18.3612,18.4361,83000.0
2007-11-23 12:20:00,24.62,24.68,24.61,24.68,53100.0,18.4361,18.481,18.4286,18.481,53100.0
2007-11-23 12:30:00,24.68,24.72,24.67,24.7,60500.0,18.481,18.511,18.4735,18.496,60500.0
2007-11-23 12:40:00,24.71,24.79,24.69,24.79,98300.0,18.5035,18.5634,18.4885,18.5634,98300.0
2007-11-23 12:50:00,24.79,24.81,24.7,24.81,227900.0,18.5634,18.5784,18.496,18.5784,227900.0
2007-11-26 09:30:00,24.55,24.78,24.55,24.71,138100.0,18.3837,18.5559,18.3837,18.5035,138100.0
2007-11-26 09:40:00,24.7,24.71,24.51,24.58,105400.0,18.496,18.5035,18.3537,18.4061,105400.0
2007-11-26 09:50:00,24.58,24.59,24.36,24.46,211600.0,18.4061,18.4136,18.2414,18.3163,211600.0
2007-11-26 10:00:00,24.46,24.52,24.36,24.43,153600.0,18.3163,18.3612,18.2414,18.2938,153600.0
2007-11-26 10:10:00,24.43,24.44,24.24,24.27,153300.0,18.2938,18.3013,18.1515,18.174,153300.0
2007-11-26 10:20:00,24.27,24.29,24.14,24.15,201100.0,18.174,18.189,18.0767,18.0841,201100.0
2007-11-26 10:30:00,24.15,24.51,24.15,24.49,643600.0,18.0841,18.3537,18.0841,18.3387,643600.0
2007-11-26 10:40:00,24.5,24.54,24.3,24.35,369800.0,18.3462,18.3762,18.1965,18.2339,369800.0
2007-11-26 10:50:00,24.35,24.52,24.33,24.33,271600.0,18.2339,18.3612,18.2189,18.2189,271600.0
2007-11-26 11:00:00,24.33,24.51,24.33,24.43,116800.0,18.2189,18.3537,18.2189,18.2938,116800.0
2007-11-26 11:10:00,24.42,24.42,24.28,24.34,111800.0,18.2863,18.2863,18.1815,18.2264,111800.0
2007-11-26 11:20:00,24.33,24.34,24.26,24.28,115000.0,18.2189,18.2264,18.1665,18.1815,115000.0
2007-11-26 11:30:00,24.28,24.39,24.28,24.34,66200.0,18.1815,18.2639,18.1815,18.2264,66200.0
2007-11-26 11:40:00,24.34,24.35,24.24,24.27,72400.0,18.2264,18.2339,18.1515,18.174,72400.0
2007-11-26 11:50:00,24.27,24.29,24.16,24.18,53800.0,18.174,18.189,18.0916,18.1066,53800.0
2007-11-26 12:00:00,24.19,24.27,24.19,24.27,51200.0,18.1141,18.174,18.1141,18.174,51200.0
2007-11-26 12:10:00,24.27,24.31,24.25,24.25,38400.0,18.174,18.204,18.159,18.159,38400.0
2007-11-26 12:20:00,24.25,24.38,24.23,24.38,55600.0,18.159,18.2564,18.144,18.2564,55600.0
2007-11-26 12:30:00,24.38,24.42,24.36,24.4,73800.0,18.2564,18.2863,18.2414,18.2713,73800.0
2007-11-26 12:40:00,24.41,24.5,24.4,24.49,71800.0,18.2788,18.3462,18.2713,18.3387,71800.0
2007-11-26 12:50:00,24.48,24.48,24.42,24.46,43000.0,18.3313,18.3313,18.2863,18.3163,43000.0
2007-11-26 13:00:00,24.46,24.5,24.45,24.48,42400.0,18.3163,18.3462,18.3088,18.3313,42400.0
2007-11-26 13:10:00,24.48,24.48,24.38,24.39,63800.0,18.3313,18.3313,18.2564,18.2639,63800.0
2007-11-26 13:20:00,24.39,24.4,24.37,24.38,35300.0,18.2639,18.2713,18.2489,18.2564,35300.0
2007-11-26 13:30:00,24.38,24.49,24.38,24.47,43800.0,18.2564,18.3387,18.2564,18.3238,43800.0
2007-11-26 13:40:00,24.47,24.47,24.28,24.3,65100.0,18.3238,18.3238,18.1815,18.1965,65100.0
2007-11-26 13:50:00,24.29,24.3,24.21,24.27,64500.0,18.189,18.1965,18.1291,18.174,64500.0
2007-11-26 14:00:00,24.27,24.3,24.15,24.22,84400.0,18.174,18.1965,18.0841,18.1366,84400.0
2007-11-26 14:10:00,24.23,24.25,24.14,24.19,91500.0,18.144,18.159,18.0767,18.1141,91500.0
2007-11-26 14:20:00,24.2,24.29,24.2,24.28,59100.0,18.1216,18.189,18.1216,18.1815,59100.0
2007-11-26 14:30:00,24.28,24.34,24.19,24.22,75900.0,18.1815,18.2264,18.1141,18.1366,75900.0
2007-11-26 14:40:00,24.21,24.24,24.15,24.2,84700.0,18.1291,18.1515,18.0841,18.1216,84700.0
2007-11-26 14:50:00,24.2,24.34,24.19,24.19,160000.0,18.1216,18.2264,18.1141,18.1141,160000.0
2007-11-26 15:00:00,24.2,24.21,24.05,24.07,160500.0,18.1216,18.1291,18.0093,18.0242,160500.0
2007-11-26 15:10:00,24.08,24.15,24.05,24.1,169800.0,18.0317,18.0841,18.0093,18.0467,169800.0
2007-11-26 15:20:00,24.1,24.11,24.03,24.06,153100.0,18.0467,18.0542,17.9943,18.0167,153100.0
2007-11-26 15:30:00,24.05,24.12,24.05,24.1,217200.0,18.0093,18.0617,18.0093,18.0467,217200.0
2007-11-26 15:40:00,24.1,24.1,24.05,24.07,335900.0,18.0467,18.0467,18.0093,18.0242,335900.0
2007-11-26 15:50:00,24.07,24.08,23.86,23.93,721000.0,18.0242,18.0317,17.867,17.9194,721000.0
2007-11-27 09:30:00,24.0,24.46,23.95,24.17,104800.0,17.9718,18.3163,17.9344,18.0991,104800.0
2007-11-27 09:40:00,24.22,24.45,24.16,24.37,97200.0,18.1366,18.3088,18.0916,18.2489,97200.0
2007-11-27 09:50:00,24.39,24.39,24.21,24.28,187400.0,18.2639,18.2639,18.1291,18.1815,187400.0
2007-11-27 10:00:00,24.28,24.36,24.19,24.29,142800.0,18.1815,18.2414,18.1141,18.189,142800.0
2007-11-27 10:10:00,24.29,24.45,24.25,24.34,189500.0,18.189,18.3088,18.159,18.2264,189500.0
2007-11-27 10:20:00,24.35,24.48,24.29,24.47,133100.0,18.2339,18.3313,18.189,18.3238,133100.0
2007-11-27 10:30:00,24.46,24.53,24.44,24.51,94600.0,18.3163,18.3687,18.3013,18.3537,94600.0
2007-11-27 10:40:00,24.5,24.65,24.46,24.64,119800.0,18.3462,18.4586,18.3163,18.4511,119800.0
2007-11-27 10:50:00,24.64,24.74,24.57,24.7,135600.0,18.4511,18.5259,18.3986,18.496,135600.0
2007-11-27 11:00:00,24.71,24.77,24.5,24.53,102500.0,18.5035,18.5484,18.3462,18.3687,102500.0
2007-11-27 11:10:00,24.52,24.56,24.5,24.52,95800.0,18.3612,18.3912,18.3462,18.3612,95800.0
2007-11-27 11:20:00,24.51,24.54,24.43,24.47,82700.0,18.3537,18.3762,18.2938,18.3238,82700.0
2007-11-27 11:30:00,24.48,24.57,24.48,24.54,72100.0,18.3313,18.3986,18.3313,18.3762,72100.0
2007-11-27 11:40:00,24.54,24.57,24.43,24.44,76800.0,18.3762,18.3986,18.2938,18.3013,76800.0
2007-11-27 11:50:00,24.44,24.55,24.43,24.5,46400.0,18.3013,18.3837,18.2938,18.3462,46400.0
2007-11-27 12:00:00,24.49,24.56,24.44,24.48,43500.0,18.3387,18.3912,18.3013,18.3313,43500.0
2007-11-27 12:10:00,24.48,24.49,24.42,24.44,60000.0,18.3313,18.3387,18.2863,18.3013,60000.0
2007-11-27 12:20:00,24.44,24.52,24.44,24.47,88800.0,18.3013,18.3612,18.3013,18.3238,88800.0
2007-11-27 12:30:00,24.47,24.57,24.47,24.54,108000.0,18.3238,18.3986,18.3238,18.3762,108000.0
2007-11-27 12:40:00,24.55,24.66,24.52,24.54,127900.0,18.3837,18.466,18.3612,18.3762,127900.0
2007-11-27 12:50:00,24.55,24.59,24.5,24.5,169500.0,18.3837,18.4136,18.3462,18.3462,169500.0
2007-11-27 13:00:00,24.5,24.52,24.44,24.48,105000.0,18.3462,18.3612,18.3013,18.3313,105000.0
2007-11-27 13:10:00,24.47,24.48,24.34,24.37,174400.0,18.3238,18.3313,18.2264,18.2489,174400.0
2007-11-27 13:20:00,24.37,24.49,24.36,24.48,69700.0,18.2489,18.3387,18.2414,18.3313,69700.0
2007-11-27 13:30:00,24.48,24.53,24.42,24.51,89200.0,18.3313,18.3687,18.2863,18.3537,89200.0
2007-11-27 13:40:00,24.5,24.52,24.48,24.52,49500.0,18.3462,18.3612,18.3313,18.3612,49500.0
2007-11-27 13:50:00,24.51,24.51,24.3,24.37,165300.0,18.3537,18.3537,18.1965,18.2489,165300.0
2007-11-27 14:00:00,24.36,24.37,24.24,24.24,163900.0,18.2414,18.2489,18.1515,18.1515,163900.0
2007-11-27 14:10:00,24.25,24.38,24.25,24.38,65700.0,18.159,18.2564,18.159,18.2564,65700.0
2007-11-27 14:20:00,24.38,24.39,24.3,24.36,104800.0,18.2564,18.2639,18.1965,18.2414,104800.0
2007-11-27 14:30:00,24.35,24.38,24.16,24.2,222600.0,18.2339,18.2564,18.0916,18.1216,222600.0
2007-11-27 14:40:00,24.2,24.24,24.03,24.06,193400.0,18.1216,18.1515,17.9943,18.0167,193400.0
2007-11-27 14:50:00,24.07,24.18,24.06,24.15,130500.0,18.0242,18.1066,18.0167,18.0841,130500.0
2007-11-27 15:00:00,24.15,24.2,24.06,24.11,116700.0,18.0841,18.1216,18.0167,18.0542,116700.0
2007-11-27 15:10:00,24.1,24.29,24.1,24.21,163100.0,18.0467,18.189,18.0467,18.1291,163100.0
2007-11-27 15:20:00,24.21,24.24,24.06,24.08,243900.0,18.1291,18.1515,18.0167,18.0317,243900.0
2007-11-27 15:30:00,24.07,24.28,23.99,24.21,422800.0,18.0242,18.1815,17.9643,18.1291,422800.0
2007-11-27 15:40:00,24.2,24.22,24.12,24.13,411800.0,18.1216,18.1366,18.0617,18.0692,411800.0
2007-11-27 15:50:00,24.13,24.23,24.13,24.15,608600.0,18.0692,18.144,18.0692,18.0841,608600.0
2007-11-28 09:30:00,24.51,24.69,24.34,24.64,306100.0,18.3537,18.4885,18.2264,18.4511,306100.0
2007-11-28 09:40:00,24.65,24.88,24.53,24.86,302400.0,18.4586,18.6308,18.3687,18.6158,302400.0
2007-11-28 09:50:00,24.86,24.91,24.6,24.6,361000.0,18.6158,18.6532,18.4211,18.4211,361000.0
2007-11-28 10:00:00,24.61,24.75,24.58,24.65,152500.0,18.4286,18.5334,18.4061,18.4586,152500.0
2007-11-28 10:10:00,24.65,24.84,24.64,24.8,178200.0,18.4586,18.6008,18.4511,18.5709,178200.0
2007-11-28 10:20:00,24.79,24.93,24.78,24.92,363000.0,18.5634,18.6682,18.5559,18.6607,363000.0
2007-11-28 10:30:00,24.92,25.0,24.84,24.99,190200.0,18.6607,18.7206,18.6008,18.7132,190200.0
2007-11-28 10:40:00,24.99,25.2,24.98,25.12,329300.0,18.7132,18.8704,18.7057,18.8105,329300.0
2007-11-28 10:50:00,25.12,25.15,24.98,25.03,141300.0,18.8105,18.833,18.7057,18.7431,141300.0
2007-11-28 11:00:00,25.01,25.08,24.92,24.99,174700.0,18.7281,18.7805,18.6607,18.7132,174700.0
2007-11-28 11:10:00,25.0,25.29,25.0,25.27,262900.0,18.7206,18.9378,18.7206,18.9228,262900.0
2007-11-28 11:20:00,25.27,25.27,25.17,25.21,131300.0,18.9228,18.9228,18.8479,18.8779,131300.0
2007-11-28 11:30:00,25.22,25.22,25.0,25.0,212400.0,18.8854,18.8854,18.7206,18.7206,212400.0
2007-11-28 11:40:00,25.0,25.07,24.95,25.04,110000.0,18.7206,18.7731,18.6832,18.7506,110000.0
2007-11-28 11:50:00,25.04,25.16,25.02,25.14,83200.0,18.7506,18.8405,18.7356,18.8255,83200.0
2007-11-28 12:00:00,25.13,25.25,25.13,25.24,144100.0,18.818,18.9078,18.818,18.9004,144100.0
2007-11-28 12:10:00,25.23,25.26,25.19,25.25,143800.0,18.8929,18.9153,18.8629,18.9078,143800.0
2007-11-28 12:20:00,25.25,25.25,25.15,25.18,63400.0,18.9078,18.9078,18.833,18.8554,63400.0
2007-11-28 12:30:00,25.18,25.27,25.17,25.25,161200.0,18.8554,18.9228,18.8479,18.9078,161200.0
2007-11-28 12:40:00,25.25,25.28,25.23,25.28,92500.0,18.9078,18.9303,18.8929,18.9303,92500.0
2007-11-28 12:50:00,25.28,25.35,25.27,25.31,87300.0,18.9303,18.9827,18.9228,18.9528,87300.0
2007-11-28 13:00:00,25.31,25.35,25.3,25.32,214100.0,18.9528,18.9827,18.9453,18.9603,214100.0
2007-11-28 13:10:00,25.33,25.35,25.29,25.35,158400.0,18.9678,18.9827,18.9378,18.9827,158400.0
2007-11-28 13:20:00,25.35,25.35,25.26,25.29,142800.0,18.9827,18.9827,18.9153,18.9378,142800.0
2007-11-28 13:30:00,25.29,25.41,25.28,25.4,180600.0,18.9378,19.0277,18.9303,19.0202,180600.0
2007-11-28 13:40:00,25.4,25.42,25.33,25.4,96900.0,19.0202,19.0351,18.9678,19.0202,96900.0
2007-11-28 13:50:00,25.39,25.52,25.37,25.5,223800.0,19.0127,19.11,18.9977,19.0951,223800.0
2007-11-28 14:00:00,25.47,25.51,25.39,25.47,243100.0,19.0726,19.1025,19.0127,19.0726,243100.0
2007-11-28 14:10:00,25.48,25.5,25.37,25.38,177000.0,19.0801,19.0951,18.9977,19.0052,177000.0
2007-11-28 14:20:00,25.37,25.43,25.36,25.4,107000.0,18.9977,19.0426,18.9902,19.0202,107000.0
2007-11-28 14:30:00,25.4,25.52,25.39,25.45,243700.0,19.0202,19.11,19.0127,19.0576,243700.0
2007-11-28 14:40:00,25.45,25.45,25.37,25.44,181300.0,19.0576,19.0576,18.9977,19.0501,181300.0
2007-11-28 14:50:00,25.43,25.52,25.37,25.46,141800.0,19.0426,19.11,18.9977,19.0651,141800.0
2007-11-28 15:00:00,25.47,25.56,25.46,25.53,274900.0,19.0726,19.14,19.0651,19.1175,274900.0
2007-11-28 15:10:00,25.54,25.64,25.51,25.55,242700.0,19.125,19.1999,19.1025,19.1325,242700.0
2007-11-28 15:20:00,25.56,25.56,25.49,25.5,147100.0,19.14,19.14,19.0876,19.0951,147100.0
2007-11-28 15:30:00,25.51,25.58,25.46,25.46,339600.0,19.1025,19.155,19.0651,19.0651,339600.0
2007-11-28 15:40:00,25.46,25.47,25.34,25.36,433400.0,19.0651,19.0726,18.9752,18.9902,433400.0
2007-11-28 15:50:00,25.36,25.44,25.35,25.42,497800.0,18.9902,19.0501,18.9827,19.0351,497800.0
2007-11-29 09:30:00,25.3,25.43,25.22,25.41,137000.0,18.9453,19.0426,18.8854,19.0277,137000.0
2007-11-29 09:40:00,25.41,25.47,25.22,25.29,181000.0,19.0277,19.0726,18.8854,18.9378,181000.0
2007-11-29 09:50:00,25.29,25.29,25.12,25.18,75400.0,18.9378,18.9378,18.8105,18.8554,75400.0
2007-11-29 10:00:00,25.16,25.2,24.91,25.01,144900.0,18.8405,18.8704,18.6532,18.7281,144900.0
2007-11-29 10:10:00,25.01,25.02,24.87,24.97,147800.0,18.7281,18.7356,18.6233,18.6982,147800.0
2007-11-29 10:20:00,24.96,25.08,24.92,25.05,70500.0,18.6907,18.7805,18.6607,18.7581,70500.0
2007-11-29 10:30:00,25.05,25.13,24.97,25.11,97100.0,18.7581,18.818,18.6982,18.803,97100.0
2007-11-29 10:40:00,25.11,25.13,24.98,24.98,119600.0,18.803,18.818,18.7057,18.7057,119600.0
2007-11-29 10:50:00,24.99,25.1,24.99,25.06,59100.0,18.7132,18.7955,18.7132,18.7656,59100.0
2007-11-29 11:00:00,25.07,25.07,24.99,25.01,49800.0,18.7731,18.7731,18.7132,18.7281,49800.0
2007-11-29 11:10:00,25.01,25.1,24.99,25.09,70400.0,18.7281,18.7955,18.7132,18.788,70400.0
2007-11-29 11:20:00,25.1,25.14,25.05,25.11,68500.0,18.7955,18.8255,18.7581,18.803,68500.0
2007-11-29 11:30:00,25.11,25.29,25.11,25.23,145800.0,18.803,18.9378,18.803,18.8929,145800.0
2007-11-29 11:40:00,25.24,25.3,25.16,25.25,123700.0,18.9004,18.9453,18.8405,18.9078,123700.0
2007-11-29 11:50:00,25.25,25.25,25.15,25.16,85000.0,18.9078,18.9078,18.833,18.8405,85000.0
2007-11-29 12:00:00,25.15,25.23,25.13,25.21,40900.0,18.833,18.8929,18.818,18.8779,40900.0
2007-11-29 12:10:00,25.21,25.21,25.05,25.14,74700.0,18.8779,18.8779,18.7581,18.8255,74700.0
2007-11-29 12:20:00,25.14,25.2,25.13,25.19,35100.0,18.8255,18.8704,18.818,18.8629,35100.0
2007-11-29 12:30:00,25.19,25.2,25.17,25.2,42500.0,18.8629,18.8704,18.8479,18.8704,42500.0
2007-11-29 12:40:00,25.19,25.2,25.08,25.09,75000.0,18.8629,18.8704,18.7805,18.788,75000.0
2007-11-29 12:50:00,25.09,25.12,24.99,24.99,117400.0,18.788,18.8105,18.7132,18.7132,117400.0
2007-11-29 13:00:00,25.0,25.02,24.95,25.01,68800.0,18.7206,18.7356,18.6832,18.7281,68800.0
2007-11-29 13:10:00,25.0,25.05,24.98,24.99,64700.0,18.7206,18.7581,18.7057,18.7132,64700.0
2007-11-29 13:20:00,25.0,25.03,24.95,24.98,95500.0,18.7206,18.7431,18.6832,18.7057,95500.0
2007-11-29 13:30:00,24.99,25.09,24.99,25.06,65200.0,18.7132,18.788,18.7132,18.7656,65200.0
2007-11-29 13:40:00,25.05,25.06,24.97,24.99,99400.0,18.7581,18.7656,18.6982,18.7132,99400.0
2007-11-29 13:50:00,25.0,25.15,24.99,25.14,79100.0,18.7206,18.833,18.7132,18.8255,79100.0
2007-11-29 14:00:00,25.13,25.15,25.05,25.14,115500.0,18.818,18.833,18.7581,18.8255,115500.0
2007-11-29 14:10:00,25.15,25.2,25.09,25.18,79700.0,18.833,18.8704,18.788,18.8554,79700.0
2007-11-29 14:20:00,25.19,25.2,25.04,25.18,71500.0,18.8629,18.8704,18.7506,18.8554,71500.0
2007-11-29 14:30:00,25.19,25.19,25.07,25.12,60600.0,18.8629,18.8629,18.7731,18.8105,60600.0
2007-11-29 14:40:00,25.12,25.17,25.09,25.09,44900.0,18.8105,18.8479,18.788,18.788,44900.0
2007-11-29 14:50:00,25.1,25.19,25.04,25.15,77500.0,18.7955,18.8629,18.7506,18.833,77500.0
2007-11-29 15:00:00,25.15,25.2,25.14,25.18,105100.0,18.833,18.8704,18.8255,18.8554,105100.0
2007-11-29 15:10:00,25.19,25.19,25.07,25.14,83000.0,18.8629,18.8629,18.7731,18.8255,83000.0
2007-11-29 15:20:00,25.14,25.14,25.04,25.09,104400.0,18.8255,18.8255,18.7506,18.788,104400.0
2007-11-29 15:30:00,25.09,25.1,25.01,25.09,113200.0,18.788,18.7955,18.7281,18.788,113200.0
2007-11-29 15:40:00,25.09,25.23,25.08,25.16,181400.0,18.788,18.8929,18.7805,18.8405,181400.0
2007-11-29 15:50:00,25.16,25.18,25.08,25.15,197600.0,18.8405,18.8554,18.7805,18.833,197600.0
2007-11-30 09:30:00,25.52,25.52,25.21,25.32,416700.0,19.11,19.11,18.8779,18.9603,416700.0
2007-11-30 09:40:00,25.33,25.38,24.93,25.07,116900.0,18.9678,19.0052,18.6682,18.7731,116900.0
2007-11-30 09:50:00,25.06,25.06,24.77,24.83,182200.0,18.7656,18.7656,18.5484,18.5933,182200.0
2007-11-30 10:00:00,24.83,24.97,24.82,24.89,284500.0,18.5933,18.6982,18.5859,18.6383,284500.0
2007-11-30 10:10:00,24.89,24.9,24.81,24.82,113300.0,18.6383,18.6458,18.5784,18.5859,113300.0
2007-11-30 10:20:00,24.83,24.88,24.81,24.88,136600.0,18.5933,18.6308,18.5784,18.6308,136600.0
2007-11-30 10:30:00,24.88,24.98,24.87,24.97,157800.0,18.6308,18.7057,18.6233,18.6982,157800.0
2007-11-30 10:40:00,24.96,25.0,24.93,24.98,95000.0,18.6907,18.7206,18.6682,18.7057,95000.0
2007-11-30 10:50:00,24.98,25.09,24.97,25.02,148800.0,18.7057,18.788,18.6982,18.7356,148800.0
2007-11-30 11:00:00,25.01,25.14,24.99,25.09,134700.0,18.7281,18.8255,18.7132,18.788,134700.0
2007-11-30 11:10:00,25.08,25.16,24.93,24.95,120800.0,18.7805,18.8405,18.6682,18.6832,120800.0
2007-11-30 11:20:00,24.94,24.95,24.9,24.92,53900.0,18.6757,18.6832,18.6458,18.6607,53900.0
2007-11-30 11:30:00,24.92,24.93,24.81,24.89,73800.0,18.6607,18.6682,18.5784,18.6383,73800.0
2007-11-30 11:40:00,24.9,24.96,24.9,24.94,54100.0,18.6458,18.6907,18.6458,18.6757,54100.0
2007-11-30 11:50:00,24.95,24.96,24.91,24.96,63600.0,18.6832,18.6907,18.6532,18.6907,63600.0
2007-11-30 12:00:00,24.96,24.98,24.89,24.89,48000.0,18.6907,18.7057,18.6383,18.6383,48000.0
2007-11-30 12:10:00,24.89,24.92,24.88,24.9,81500.0,18.6383,18.6607,18.6308,18.6458,81500.0
2007-11-30 12:20:00,24.89,24.9,24.71,24.74,125500.0,18.6383,18.6458,18.5035,18.5259,125500.0
2007-11-30 12:30:00,24.74,24.87,24.74,24.84,106000.0,18.5259,18.6233,18.5259,18.6008,106000.0
2007-11-30 12:40:00,24.84,24.84,24.77,24.8,75900.0,18.6008,18.6008,18.5484,18.5709,75900.0
2007-11-30 12:50:00,24.79,24.8,24.77,24.78,34500.0,18.5634,18.5709,18.5484,18.5559,34500.0
2007-11-30 13:00:00,24.78,24.78,24.72,24.75,75800.0,18.5559,18.5559,18.511,18.5334,75800.0
2007-11-30 13:10:00,24.74,24.86,24.73,24.86,202800.0,18.5259,18.6158,18.5185,18.6158,202800.0
2007-11-30 13:20:00,24.85,25.74,24.79,24.79,111600.0,18.6083,19.2748,18.5634,18.5634,111600.0
2007-11-30 13:30:00,24.78,24.78,24.73,24.74,106700.0,18.5559,18.5559,18.5185,18.5259,106700.0
2007-11-30 13:40:00,24.74,24.75,24.66,24.68,85200.0,18.5259,18.5334,18.466,18.481,85200.0
2007-11-30 13:50:00,24.68,24.69,24.64,24.64,103200.0,18.481,18.4885,18.4511,18.4511,103200.0
2007-11-30 14:00:00,24.65,24.65,24.57,24.61,80200.0,18.4586,18.4586,18.3986,18.4286,80200.0
2007-11-30 14:10:00,24.61,24.7,24.59,24.68,68200.0,18.4286,18.496,18.4136,18.481,68200.0
2007-11-30 14:20:00,24.69,24.7,24.64,24.66,81400.0,18.4885,18.496,18.4511,18.466,81400.0
2007-11-30 14:30:00,24.66,24.66,24.59,24.64,107300.0,18.466,18.466,18.4136,18.4511,107300.0
2007-11-30 14:40:00,24.64,24.66,24.57,24.57,92600.0,18.4511,18.466,18.3986,18.3986,92600.0
2007-11-30 14:50:00,24.57,24.58,24.52,24.53,124300.0,18.3986,18.4061,18.3612,18.3687,124300.0
2007-11-30 15:00:00,24.53,24.53,24.43,24.44,162600.0,18.3687,18.3687,18.2938,18.3013,162600.0
2007-11-30 15:10:00,24.44,24.55,24.43,24.54,207200.0,18.3013,18.3837,18.2938,18.3762,207200.0
2007-11-30 15:20:00,24.55,24.6,24.49,24.51,166500.0,18.3837,18.4211,18.3387,18.3537,166500.0
2007-11-30 15:30:00,24.51,24.56,24.48,24.54,228800.0,18.3537,18.3912,18.3313,18.3762,228800.0
2007-11-30 15:40:00,24.54,24.64,24.5,24.53,288400.0,18.3762,18.4511,18.3462,18.3687,288400.0
2007-11-30 15:50:00,24.54,24.71,24.54,24.66,418200.0,18.3762,18.5035,18.3762,18.466,418200.0
2007-12-03 09:30:00,24.62,25.0,24.49,24.96,154400.0,18.4361,18.7206,18.3387,18.6907,154400.0
2007-12-03 09:40:00,24.97,25.0,24.73,24.79,222700.0,18.6982,18.7206,18.5185,18.5634,222700.0
2007-12-03 09:50:00,24.79,24.88,24.68,24.8,98300.0,18.5634,18.6308,18.481,18.5709,98300.0
2007-12-03 10:00:00,24.79,24.9,24.69,24.76,132600.0,18.5634,18.6458,18.4885,18.5409,132600.0
2007-12-03 10:10:00,24.77,24.86,24.76,24.81,92600.0,18.5484,18.6158,18.5409,18.5784,92600.0
2007-12-03 10:20:00,24.81,24.85,24.73,24.75,103700.0,18.5784,18.6083,18.5185,18.5334,103700.0
2007-12-03 10:30:00,24.75,24.87,24.74,24.75,134700.0,18.5334,18.6233,18.5259,18.5334,134700.0
2007-12-03 10:40:00,24.75,24.83,24.73,24.76,103300.0,18.5334,18.5933,18.5185,18.5409,103300.0
2007-12-03 10:50:00,24.75,24.81,24.68,24.78,89400.0,18.5334,18.5784,18.481,18.5559,89400.0
2007-12-03 11:00:00,24.79,24.94,24.78,24.94,119300.0,18.5634,18.6757,18.5559,18.6757,119300.0
2007-12-03 11:10:00,24.93,24.96,24.85,24.87,69300.0,18.6682,18.6907,18.6083,18.6233,69300.0
2007-12-03 11:20:00,24.86,24.92,24.85,24.88,97800.0,18.6158,18.6607,18.6083,18.6308,97800.0
2007-12-03 11:30:00,24.89,24.91,24.86,24.88,50700.0,18.6383,18.6532,18.6158,18.6308,50700.0
2007-12-03 11:40:00,24.88,24.91,24.86,24.9,34700.0,18.6308,18.6532,18.6158,18.6458,34700.0
2007-12-03 11:50:00,24.89,24.89,24.8,24.8,68400.0,18.6383,18.6383,18.5709,18.5709,68400.0
2007-12-03 12:00:00,24.8,24.8,24.68,24.77,118600.0,18.5709,18.5709,18.481,18.5484,118600.0
2007-12-03 12:10:00,24.76,24.83,24.76,24.81,31300.0,18.5409,18.5933,18.5409,18.5784,31300.0
2007-12-03 12:20:00,24.8,24.82,24.78,24.82,40200.0,18.5709,18.5859,18.5559,18.5859,40200.0
2007-12-03 12:30:00,24.81,24.82,24.78,24.79,31900.0,18.5784,18.5859,18.5559,18.5634,31900.0
2007-12-03 12:40:00,24.8,24.8,24.74,24.74,43400.0,18.5709,18.5709,18.5259,18.5259,43400.0
2007-12-03 12:50:00,24.75,24.81,24.74,24.74,42600.0,18.5334,18.5784,18.5259,18.5259,42600.0
2007-12-03 13:00:00,24.74,24.75,24.7,24.71,57500.0,18.5259,18.5334,18.496,18.5035,57500.0
2007-12-03 13:10:00,24.71,24.74,24.7,24.73,20200.0,18.5035,18.5259,18.496,18.5185,20200.0
2007-12-03 13:20:00,24.73,24.79,24.7,24.72,44500.0,18.5185,18.5634,18.496,18.511,44500.0
2007-12-03 13:30:00,24.71,24.73,24.66,24.72,60700.0,18.5035,18.5185,18.466,18.511,60700.0
2007-12-03 13:40:00,24.72,24.76,24.67,24.75,40700.0,18.511,18.5409,18.4735,18.5334,40700.0
2007-12-03 13:50:00,24.76,24.76,24.68,24.69,53700.0,18.5409,18.5409,18.481,18.4885,53700.0
2007-12-03 14:00:00,24.69,24.93,24.68,24.71,54200.0,18.4885,18.6682,18.481,18.5035,54200.0
2007-12-03 14:10:00,24.72,24.75,24.67,24.75,38800.0,18.511,18.5334,18.4735,18.5334,38800.0
2007-12-03 14:20:00,24.74,24.75,24.69,24.69,47000.0,18.5259,18.5334,18.4885,18.4885,47000.0
2007-12-03 14:30:00,24.69,24.7,24.59,24.66,107800.0,18.4885,18.496,18.4136,18.466,107800.0
2007-12-03 14:40:00,24.67,24.73,24.66,24.7,54400.0,18.4735,18.5185,18.466,18.496,54400.0
2007-12-03 14:50:00,24.69,24.76,24.69,24.76,60300.0,18.4885,18.5409,18.4885,18.5409,60300.0
2007-12-03 15:00:00,24.75,24.77,24.74,24.75,128800.0,18.5334,18.5484,18.5259,18.5334,128800.0
2007-12-03 15:10:00,24.75,24.78,24.72,24.78,120500.0,18.5334,18.5559,18.511,18.5559,120500.0
2007-12-03 15:20:00,24.78,24.81,24.73,24.76,90200.0,18.5559,18.5784,18.5185,18.5409,90200.0
2007-12-03 15:30:00,24.77,24.8,24.76,24.78,71200.0,18.5484,18.5709,18.5409,18.5559,71200.0
2007-12-03 15:40:00,24.78,24.79,24.7,24.75,170100.0,18.5559,18.5634,18.496,18.5334,170100.0
2007-12-03 15:50:00,24.75,24.76,24.66,24.68,196600.0,18.5334,18.5409,18.466,18.481,196600.0
2007-12-04 09:30:00,24.3,24.47,24.16,24.32,320000.0,18.1965,18.3238,18.0916,18.2114,320000.0
2007-12-04 09:40:00,24.35,24.5,24.29,24.36,141800.0,18.2339,18.3462,18.189,18.2414,141800.0
2007-12-04 09:50:00,24.36,24.56,24.35,24.53,194800.0,18.2414,18.3912,18.2339,18.3687,194800.0
2007-12-04 10:00:00,24.54,24.56,24.47,24.51,103800.0,18.3762,18.3912,18.3238,18.3537,103800.0
2007-12-04 10:10:00,24.51,24.64,24.51,24.64,54400.0,18.3537,18.4511,18.3537,18.4511,54400.0
2007-12-04 10:20:00,24.63,24.71,24.6,24.68,53000.0,18.4436,18.5035,18.4211,18.481,53000.0
2007-12-04 10:30:00,24.67,24.74,24.62,24.63,82900.0,18.4735,18.5259,18.4361,18.4436,82900.0
2007-12-04 10:40:00,24.63,24.65,24.49,24.51,108500.0,18.4436,18.4586,18.3387,18.3537,108500.0
2007-12-04 10:50:00,24.51,24.6,24.5,24.53,79800.0,18.3537,18.4211,18.3462,18.3687,79800.0
2007-12-04 11:00:00,24.53,24.55,24.5,24.52,59600.0,18.3687,18.3837,18.3462,18.3612,59600.0
2007-12-04 11:10:00,24.53,24.57,24.5,24.54,33400.0,18.3687,18.3986,18.3462,18.3762,33400.0
2007-12-04 11:20:00,24.54,24.65,24.53,24.53,69400.0,18.3762,18.4586,18.3687,18.3687,69400.0
2007-12-04 11:30:00,24.53,24.58,24.51,24.58,107400.0,18.3687,18.4061,18.3537,18.4061,107400.0
2007-12-04 11:40:00,24.57,24.7,24.54,24.7,86900.0,18.3986,18.496,18.3762,18.496,86900.0
2007-12-04 11:50:00,24.7,24.76,24.69,24.75,68800.0,18.496,18.5409,18.4885,18.5334,68800.0
2007-12-04 12:00:00,24.75,24.8,24.68,24.77,99400.0,18.5334,18.5709,18.481,18.5484,99400.0
2007-12-04 12:10:00,24.76,24.83,24.76,24.8,77500.0,18.5409,18.5933,18.5409,18.5709,77500.0
2007-12-04 12:20:00,24.8,24.81,24.78,24.81,46000.0,18.5709,18.5784,18.5559,18.5784,46000.0
2007-12-04 12:30:00,24.81,24.82,24.74,24.74,40500.0,18.5784,18.5859,18.5259,18.5259,40500.0
2007-12-04 12:40:00,24.74,24.84,24.72,24.84,48100.0,18.5259,18.6008,18.511,18.6008,48100.0
2007-12-04 12:50:00,24.83,24.85,24.78,24.85,85200.0,18.5933,18.6083,18.5559,18.6083,85200.0
2007-12-04 13:00:00,24.84,24.89,24.84,24.86,70900.0,18.6008,18.6383,18.6008,18.6158,70900.0
2007-12-04 13:10:00,24.86,24.86,24.76,24.77,67500.0,18.6158,18.6158,18.5409,18.5484,67500.0
2007-12-04 13:20:00,24.77,24.78,24.69,24.69,47000.0,18.5484,18.5559,18.4885,18.4885,47000.0
2007-12-04 13:30:00,24.7,24.7,24.62,24.67,79200.0,18.496,18.496,18.4361,18.4735,79200.0
2007-12-04 13:40:00,24.67,24.72,24.67,24.71,48900.0,18.4735,18.511,18.4735,18.5035,48900.0
2007-12-04 13:50:00,24.72,24.72,24.67,24.7,40400.0,18.511,18.511,18.4735,18.496,40400.0
2007-12-04 14:00:00,24.7,24.7,24.58,24.6,74900.0,18.496,18.496,18.4061,18.4211,74900.0
2007-12-04 14:10:00,24.6,24.65,24.55,24.63,139200.0,18.4211,18.4586,18.3837,18.4436,139200.0
2007-12-04 14:20:00,24.63,24.71,24.61,24.7,102400.0,18.4436,18.5035,18.4286,18.496,102400.0
2007-12-04 14:30:00,24.7,24.76,24.69,24.74,98000.0,18.496,18.5409,18.4885,18.5259,98000.0
2007-12-04 14:40:00,24.74,24.76,24.71,24.75,87000.0,18.5259,18.5409,18.5035,18.5334,87000.0
2007-12-04 14:50:00,24.76,24.79,24.73,24.77,128000.0,18.5409,18.5634,18.5185,18.5484,128000.0
2007-12-04 15:00:00,24.76,24.81,24.76,24.8,158400.0,18.5409,18.5784,18.5409,18.5709,158400.0
2007-12-04 15:10:00,24.8,24.85,24.79,24.84,189700.0,18.5709,18.6083,18.5634,18.6008,189700.0
2007-12-04 15:20:00,24.84,24.89,24.83,24.85,186600.0,18.6008,18.6383,18.5933,18.6083,186600.0
2007-12-04 15:30:00,24.85,24.87,24.83,24.85,365700.0,18.6083,18.6233,18.5933,18.6083,365700.0
2007-12-04 15:40:00,24.85,24.86,24.77,24.78,190500.0,18.6083,18.6158,18.5484,18.5559,190500.0
2007-12-04 15:50:00,24.78,24.78,24.7,24.76,395500.0,18.5559,18.5559,18.496,18.5409,395500.0
2007-12-05 09:30:00,24.95,25.09,24.84,25.07,137400.0,18.6832,18.788,18.6008,18.7731,137400.0
2007-12-05 09:40:00,25.07,25.13,24.96,25.02,155600.0,18.7731,18.818,18.6907,18.7356,155600.0
2007-12-05 09:50:00,25.03,25.04,24.93,24.96,133800.0,18.7431,18.7506,18.6682,18.6907,133800.0
2007-12-05 10:00:00,24.95,25.08,24.9,25.06,168700.0,18.6832,18.7805,18.6458,18.7656,168700.0
2007-12-05 10:10:00,25.07,25.17,25.06,25.15,95000.0,18.7731,18.8479,18.7656,18.833,95000.0
2007-12-05 10:20:00,25.15,25.25,25.14,25.24,54600.0,18.833,18.9078,18.8255,18.9004,54600.0
2007-12-05 10:30:00,25.24,25.27,25.21,25.26,198600.0,18.9004,18.9228,18.8779,18.9153,198600.0
2007-12-05 10:40:00,25.26,25.41,25.25,25.4,198900.0,18.9153,19.0277,18.9078,19.0202,198900.0
2007-12-05 10:50:00,25.41,25.72,25.41,25.71,220500.0,19.0277,19.2598,19.0277,19.2523,220500.0
2007-12-05 11:00:00,25.72,25.82,25.64,25.65,333800.0,19.2598,19.3347,19.1999,19.2074,333800.0
2007-12-05 11:10:00,25.66,25.96,25.66,25.85,229500.0,19.2149,19.4395,19.2149,19.3571,229500.0
2007-12-05 11:20:00,25.86,25.94,25.78,25.93,146500.0,19.3646,19.4245,19.3047,19.4171,146500.0
2007-12-05 11:30:00,25.93,26.01,25.86,25.87,184000.0,19.4171,19.477,19.3646,19.3721,184000.0
2007-12-05 11:40:00,25.88,25.88,25.8,25.84,119100.0,19.3796,19.3796,19.3197,19.3497,119100.0
2007-12-05 11:50:00,25.85,25.86,25.77,25.79,66900.0,19.3571,19.3646,19.2972,19.3122,66900.0
2007-12-05 12:00:00,25.79,25.79,25.77,25.79,56500.0,19.3122,19.3122,19.2972,19.3122,56500.0
2007-12-05 12:10:00,25.78,25.79,25.67,25.68,95700.0,19.3047,19.3122,19.2224,19.2298,95700.0
2007-12-05 12:20:00,25.68,25.75,25.64,25.75,71100.0,19.2298,19.2823,19.1999,19.2823,71100.0
2007-12-05 12:30:00,25.75,25.83,25.74,25.82,55200.0,19.2823,19.3422,19.2748,19.3347,55200.0
2007-12-05 12:40:00,25.81,25.88,25.81,25.88,68500.0,19.3272,19.3796,19.3272,19.3796,68500.0
2007-12-05 12:50:00,25.87,25.87,25.75,25.79,180400.0,19.3721,19.3721,19.2823,19.3122,180400.0
2007-12-05 13:00:00,25.79,25.81,25.72,25.73,165900.0,19.3122,19.3272,19.2598,19.2673,165900.0
2007-12-05 13:10:00,25.73,25.82,25.7,25.78,133900.0,19.2673,19.3347,19.2448,19.3047,133900.0
2007-12-05 13:20:00,25.77,25.78,25.75,25.77,157200.0,19.2972,19.3047,19.2823,19.2972,157200.0
2007-12-05 13:30:00,25.76,25.78,25.7,25.7,132700.0,19.2898,19.3047,19.2448,19.2448,132700.0
2007-12-05 13:40:00,25.71,25.76,25.68,25.69,64100.0,19.2523,19.2898,19.2298,19.2373,64100.0
2007-12-05 13:50:00,25.69,25.7,25.65,25.69,65500.0,19.2373,19.2448,19.2074,19.2373,65500.0
2007-12-05 14:00:00,25.68,25.71,25.61,25.67,107900.0,19.2298,19.2523,19.1774,19.2224,107900.0
2007-12-05 14:10:00,25.68,25.7,25.6,25.63,53100.0,19.2298,19.2448,19.1699,19.1924,53100.0
2007-12-05 14:20:00,25.62,25.62,25.43,25.45,282200.0,19.1849,19.1849,19.0426,19.0576,282200.0
2007-12-05 14:30:00,25.45,25.49,25.44,25.47,139300.0,19.0576,19.0876,19.0501,19.0726,139300.0
2007-12-05 14:40:00,25.47,25.48,25.42,25.44,75500.0,19.0726,19.0801,19.0351,19.0501,75500.0
2007-12-05 14:50:00,25.44,25.44,25.25,25.27,212500.0,19.0501,19.0501,18.9078,18.9228,212500.0
2007-12-05 15:00:00,25.27,25.28,25.26,25.27,112900.0,18.9228,18.9303,18.9153,18.9228,112900.0
2007-12-05 15:10:00,25.27,25.28,25.25,25.26,196600.0,18.9228,18.9303,18.9078,18.9153,196600.0
2007-12-05 15:20:00,25.26,25.31,25.22,25.31,276000.0,18.9153,18.9528,18.8854,18.9528,276000.0
2007-12-05 15:30:00,25.31,25.34,25.24,25.26,248000.0,18.9528,18.9752,18.9004,18.9153,248000.0
2007-12-05 15:40:00,25.26,25.28,25.18,25.26,407400.0,18.9153,18.9303,18.8554,18.9153,407400.0
2007-12-05 15:50:00,25.26,25.3,25.23,25.26,363300.0,18.9153,18.9453,18.8929,18.9153,363300.0
2007-12-06 09:30:00,25.44,25.44,25.2,25.3,90200.0,19.0501,19.0501,18.8704,18.9453,90200.0
2007-12-06 09:40:00,25.3,25.74,25.3,25.73,186600.0,18.9453,19.2748,18.9453,19.2673,186600.0
2007-12-06 09:50:00,25.73,25.85,25.69,25.78,135000.0,19.2673,19.3571,19.2373,19.3047,135000.0
2007-12-06 10:00:00,25.79,25.83,25.71,25.82,104500.0,19.3122,19.3422,19.2523,19.3347,104500.0
2007-12-06 10:10:00,25.81,25.86,25.63,25.63,134000.0,19.3272,19.3646,19.1924,19.1924,134000.0
2007-12-06 10:20:00,25.63,25.64,25.54,25.58,286100.0,19.1924,19.1999,19.125,19.155,286100.0
2007-12-06 10:30:00,25.57,25.57,25.29,25.3,152300.0,19.1475,19.1475,18.9378,18.9453,152300.0
2007-12-06 10:40:00,25.3,25.48,25.3,25.36,84600.0,18.9453,19.0801,18.9453,18.9902,84600.0
2007-12-06 10:50:00,25.36,25.45,25.35,25.41,43000.0,18.9902,19.0576,18.9827,19.0277,43000.0
2007-12-06 11:00:00,25.41,25.42,25.3,25.32,54600.0,19.0277,19.0351,18.9453,18.9603,54600.0
2007-12-06 11:10:00,25.32,25.41,25.3,25.41,53100.0,18.9603,19.0277,18.9453,19.0277,53100.0
2007-12-06 11:20:00,25.41,25.44,25.34,25.34,67500.0,19.0277,19.0501,18.9752,18.9752,67500.0
2007-12-06 11:30:00,25.35,25.36,25.27,25.27,81600.0,18.9827,18.9902,18.9228,18.9228,81600.0
2007-12-06 11:40:00,25.28,25.37,25.28,25.35,105700.0,18.9303,18.9977,18.9303,18.9827,105700.0
2007-12-06 11:50:00,25.35,25.45,25.34,25.43,96400.0,18.9827,19.0576,18.9752,19.0426,96400.0
2007-12-06 12:00:00,25.43,25.47,25.41,25.43,47700.0,19.0426,19.0726,19.0277,19.0426,47700.0
2007-12-06 12:10:00,25.43,25.44,25.4,25.42,43600.0,19.0426,19.0501,19.0202,19.0351,43600.0
2007-12-06 12:20:00,25.42,25.52,25.41,25.51,62900.0,19.0351,19.11,19.0277,19.1025,62900.0
2007-12-06 12:30:00,25.52,25.59,25.5,25.56,77300.0,19.11,19.1625,19.0951,19.14,77300.0
2007-12-06 12:40:00,25.55,25.56,25.47,25.56,88800.0,19.1325,19.14,19.0726,19.14,88800.0
2007-12-06 12:50:00,25.55,25.63,25.54,25.62,60900.0,19.1325,19.1924,19.125,19.1849,60900.0
2007-12-06 13:00:00,25.62,25.65,25.6,25.61,39900.0,19.1849,19.2074,19.1699,19.1774,39900.0
2007-12-06 13:10:00,25.62,25.64,25.59,25.62,39100.0,19.1849,19.1999,19.1625,19.1849,39100.0
2007-12-06 13:20:00,25.62,25.64,25.6,25.63,43400.0,19.1849,19.1999,19.1699,19.1924,43400.0
2007-12-06 13:30:00,25.64,25.66,25.6,25.65,169600.0,19.1999,19.2149,19.1699,19.2074,169600.0
2007-12-06 13:40:00,25.66,25.69,25.65,25.66,65800.0,19.2149,19.2373,19.2074,19.2149,65800.0
2007-12-06 13:50:00,25.67,25.68,25.65,25.67,140400.0,19.2224,19.2298,19.2074,19.2224,140400.0
2007-12-06 14:00:00,25.66,25.85,25.66,25.8,116500.0,19.2149,19.3571,19.2149,19.3197,116500.0
2007-12-06 14:10:00,25.79,25.89,25.76,25.87,125200.0,19.3122,19.3871,19.2898,19.3721,125200.0
2007-12-06 14:20:00,25.88,25.98,25.88,25.96,197800.0,19.3796,19.4545,19.3796,19.4395,197800.0
2007-12-06 14:30:00,25.98,26.04,25.97,26.03,118500.0,19.4545,19.4994,19.447,19.4919,118500.0
2007-12-06 14:40:00,26.04,26.08,26.0,26.04,87900.0,19.4994,19.5294,19.4695,19.4994,87900.0
2007-12-06 14:50:00,26.03,26.05,25.94,25.98,159400.0,19.4919,19.5069,19.4245,19.4545,159400.0
2007-12-06 15:00:00,25.97,26.11,25.97,26.05,132300.0,19.447,19.5518,19.447,19.5069,132300.0
2007-12-06 15:10:00,26.06,26.11,26.0,26.02,151500.0,19.5144,19.5518,19.4695,19.4844,151500.0
2007-12-06 15:20:00,26.03,26.08,26.02,26.07,95700.0,19.4919,19.5294,19.4844,19.5219,95700.0
2007-12-06 15:30:00,26.07,26.17,26.01,26.08,268000.0,19.5219,19.5968,19.477,19.5294,268000.0
2007-12-06 15:40:00,26.08,26.09,26.05,26.06,188800.0,19.5294,19.5369,19.5069,19.5144,188800.0
2007-12-06 15:50:00,26.07,26.13,26.04,26.1,434000.0,19.5219,19.5668,19.4994,19.5444,434000.0
2007-12-07 09:30:00,26.32,26.54,26.15,26.32,230400.0,19.7091,19.8738,19.5818,19.7091,230400.0
2007-12-07 09:40:00,26.34,26.55,26.33,26.5,206600.0,19.7241,19.8813,19.7166,19.8439,206600.0
2007-12-07 09:50:00,26.49,26.54,26.35,26.41,161900.0,19.8364,19.8738,19.7316,19.7765,161900.0
2007-12-07 10:00:00,26.4,26.54,26.4,26.48,147300.0,19.769,19.8738,19.769,19.8289,147300.0
2007-12-07 10:10:00,26.47,26.49,26.43,26.49,93100.0,19.8214,19.8364,19.7915,19.8364,93100.0
2007-12-07 10:20:00,26.49,26.52,26.44,26.51,114400.0,19.8364,19.8589,19.799,19.8514,114400.0
2007-12-07 10:30:00,26.5,26.51,26.41,26.43,88400.0,19.8439,19.8514,19.7765,19.7915,88400.0
2007-12-07 10:40:00,26.43,26.47,26.42,26.45,71100.0,19.7915,19.8214,19.784,19.8064,71100.0
2007-12-07 10:50:00,26.45,26.46,26.34,26.39,96500.0,19.8064,19.8139,19.7241,19.7615,96500.0
2007-12-07 11:00:00,26.39,26.45,26.38,26.4,214900.0,19.7615,19.8064,19.754,19.769,214900.0
2007-12-07 11:10:00,26.4,26.43,26.39,26.39,74900.0,19.769,19.7915,19.7615,19.7615,74900.0
2007-12-07 11:20:00,26.39,26.46,26.39,26.45,136200.0,19.7615,19.8139,19.7615,19.8064,136200.0
2007-12-07 11:30:00,26.45,26.53,26.45,26.53,127900.0,19.8064,19.8663,19.8064,19.8663,127900.0
2007-12-07 11:40:00,26.52,26.54,26.51,26.53,104300.0,19.8589,19.8738,19.8514,19.8663,104300.0
2007-12-07 11:50:00,26.53,26.55,26.49,26.52,145200.0,19.8663,19.8813,19.8364,19.8589,145200.0
2007-12-07 12:00:00,26.52,26.52,26.42,26.46,159900.0,19.8589,19.8589,19.784,19.8139,159900.0
2007-12-07 12:10:00,26.46,26.46,26.45,26.45,32000.0,19.8139,19.8139,19.8064,19.8064,32000.0
2007-12-07 12:20:00,26.46,26.48,26.45,26.47,57700.0,19.8139,19.8289,19.8064,19.8214,57700.0
2007-12-07 12:30:00,26.48,26.51,26.48,26.5,61800.0,19.8289,19.8514,19.8289,19.8439,61800.0
2007-12-07 12:40:00,26.51,26.51,26.5,26.5,38300.0,19.8514,19.8514,19.8439,19.8439,38300.0
2007-12-07 12:50:00,26.5,26.52,26.5,26.52,53700.0,19.8439,19.8589,19.8439,19.8589,53700.0
2007-12-07 13:00:00,26.52,26.56,26.5,26.55,101900.0,19.8589,19.8888,19.8439,19.8813,101900.0
2007-12-07 13:10:00,26.55,26.56,26.51,26.51,68700.0,19.8813,19.8888,19.8514,19.8514,68700.0
2007-12-07 13:20:00,26.51,26.52,26.42,26.47,108700.0,19.8514,19.8589,19.784,19.8214,108700.0
2007-12-07 13:30:00,26.47,26.51,26.47,26.5,60500.0,19.8214,19.8514,19.8214,19.8439,60500.0
2007-12-07 13:40:00,26.5,26.5,26.43,26.44,90200.0,19.8439,19.8439,19.7915,19.799,90200.0
2007-12-07 13:50:00,26.44,26.52,26.44,26.52,159900.0,19.799,19.8589,19.799,19.8589,159900.0
2007-12-07 14:00:00,26.51,26.56,26.51,26.56,72400.0,19.8514,19.8888,19.8514,19.8888,72400.0
2007-12-07 14:10:00,26.55,26.56,26.54,26.55,91800.0,19.8813,19.8888,19.8738,19.8813,91800.0
2007-12-07 14:20:00,26.56,26.6,26.55,26.56,68900.0,19.8888,19.9188,19.8813,19.8888,68900.0
2007-12-07 14:30:00,26.56,26.66,26.56,26.65,127600.0,19.8888,19.9637,19.8888,19.9562,127600.0
2007-12-07 14:40:00,26.65,26.66,26.55,26.6,139800.0,19.9562,19.9637,19.8813,19.9188,139800.0
2007-12-07 14:50:00,26.6,26.62,26.57,26.59,60200.0,19.9188,19.9337,19.8963,19.9113,60200.0
2007-12-07 15:00:00,26.59,26.59,26.49,26.57,520200.0,19.9113,19.9113,19.8364,19.8963,520200.0
2007-12-07 15:10:00,26.58,26.6,26.54,26.59,129000.0,19.9038,19.9188,19.8738,19.9113,129000.0
2007-12-07 15:20:00,26.6,26.6,26.54,26.55,253900.0,19.9188,19.9188,19.8738,19.8813,253900.0
2007-12-07 15:30:00,26.54,26.55,26.49,26.5,211900.0,19.8738,19.8813,19.8364,19.8439,211900.0
2007-12-07 15:40:00,26.5,26.55,26.43,26.51,273900.0,19.8439,19.8813,19.7915,19.8514,273900.0
2007-12-07 15:50:00,26.51,26.54,26.48,26.5,597500.0,19.8514,19.8738,19.8289,19.8439,597500.0
2007-12-10 09:30:00,26.69,26.76,26.66,26.71,215400.0,19.9862,20.0386,19.9637,20.0011,215400.0
2007-12-10 09:40:00,26.71,26.75,26.62,26.65,123500.0,20.0011,20.0311,19.9337,19.9562,123500.0
2007-12-10 09:50:00,26.65,26.76,26.58,26.71,522200.0,19.9562,20.0386,19.9038,20.0011,522200.0
2007-12-10 10:00:00,26.72,26.81,26.65,26.79,217900.0,20.0086,20.076,19.9562,20.061,217900.0
2007-12-10 10:10:00,26.8,26.87,26.75,26.79,138300.0,20.0685,20.1209,20.0311,20.061,138300.0
2007-12-10 10:20:00,26.78,26.96,26.76,26.96,151900.0,20.0536,20.1883,20.0386,20.1883,151900.0
2007-12-10 10:30:00,26.96,26.96,26.03,26.94,152100.0,20.1883,20.1883,19.4919,20.1734,152100.0
2007-12-10 10:40:00,26.95,26.98,26.9,26.93,129000.0,20.1809,20.2033,20.1434,20.1659,129000.0
2007-12-10 10:50:00,26.93,26.96,26.92,26.96,94000.0,20.1659,20.1883,20.1584,20.1883,94000.0
2007-12-10 11:00:00,26.97,27.0,26.83,26.85,84500.0,20.1958,20.2183,20.091,20.106,84500.0
2007-12-10 11:10:00,26.85,26.96,26.79,26.9,76300.0,20.106,20.1883,20.061,20.1434,76300.0
2007-12-10 11:20:00,26.9,26.9,26.8,26.87,77600.0,20.1434,20.1434,20.0685,20.1209,77600.0
2007-12-10 11:30:00,26.88,26.9,26.85,26.9,79500.0,20.1284,20.1434,20.106,20.1434,79500.0
2007-12-10 11:40:00,26.91,26.92,26.9,26.9,56900.0,20.1509,20.1584,20.1434,20.1434,56900.0
2007-12-10 11:50:00,26.91,26.93,26.87,26.9,330500.0,20.1509,20.1659,20.1209,20.1434,330500.0
2007-12-10 12:00:00,26.91,26.95,26.89,26.94,134500.0,20.1509,20.1809,20.1359,20.1734,134500.0
2007-12-10 12:10:00,26.94,26.95,26.93,26.94,38700.0,20.1734,20.1809,20.1659,20.1734,38700.0
2007-12-10 12:20:00,26.94,26.95,26.87,26.89,72400.0,20.1734,20.1809,20.1209,20.1359,72400.0
2007-12-10 12:30:00,26.9,26.93,26.89,26.92,59400.0,20.1434,20.1659,20.1359,20.1584,59400.0
2007-12-10 12:40:00,26.93,26.94,26.92,26.93,65500.0,20.1659,20.1734,20.1584,20.1659,65500.0
2007-12-10 12:50:00,26.94,26.94,26.91,26.92,38200.0,20.1734,20.1734,20.1509,20.1584,38200.0
2007-12-10 13:00:00,26.92,26.92,26.88,26.88,62400.0,20.1584,20.1584,20.1284,20.1284,62400.0
2007-12-10 13:10:00,26.89,27.0,26.88,27.0,143600.0,20.1359,20.2183,20.1284,20.2183,143600.0
2007-12-10 13:20:00,27.0,27.01,26.9,26.92,105700.0,20.2183,20.2258,20.1434,20.1584,105700.0
2007-12-10 13:30:00,26.93,26.95,26.88,26.89,33700.0,20.1659,20.1809,20.1284,20.1359,33700.0
2007-12-10 13:40:00,26.89,26.89,26.83,26.83,78200.0,20.1359,20.1359,20.091,20.091,78200.0
2007-12-10 13:50:00,26.83,26.84,26.75,26.77,136400.0,20.091,20.0985,20.0311,20.0461,136400.0
2007-12-10 14:00:00,26.77,26.86,26.76,26.86,101800.0,20.0461,20.1135,20.0386,20.1135,101800.0
2007-12-10 14:10:00,26.86,26.87,26.82,26.85,42100.0,20.1135,20.1209,20.0835,20.106,42100.0
2007-12-10 14:20:00,26.85,26.87,26.83,26.87,31200.0,20.106,20.1209,20.091,20.1209,31200.0
2007-12-10 14:30:00,26.86,26.87,26.85,26.85,16700.0,20.1135,20.1209,20.106,20.106,16700.0
2007-12-10 14:40:00,26.86,26.89,26.83,26.86,52100.0,20.1135,20.1359,20.091,20.1135,52100.0
2007-12-10 14:50:00,26.85,26.87,26.74,26.8,80300.0,20.106,20.1209,20.0236,20.0685,80300.0
2007-12-10 15:00:00,26.79,26.91,26.76,26.9,200300.0,20.061,20.1509,20.0386,20.1434,200300.0
2007-12-10 15:10:00,26.9,26.92,26.86,26.9,113800.0,20.1434,20.1584,20.1135,20.1434,113800.0
2007-12-10 15:20:00,26.9,26.95,26.9,26.92,90500.0,20.1434,20.1809,20.1434,20.1584,90500.0
2007-12-10 15:30:00,26.91,26.96,26.91,26.94,244600.0,20.1509,20.1883,20.1509,20.1734,244600.0
2007-12-10 15:40:00,26.94,27.0,26.93,26.98,201800.0,20.1734,20.2183,20.1659,20.2033,201800.0
2007-12-10 15:50:00,26.99,27.03,26.97,27.0,487800.0,20.2108,20.2408,20.1958,20.2183,487800.0
2007-12-11 09:30:00,26.92,27.06,26.85,26.96,201900.0,20.1584,20.2632,20.106,20.1883,201900.0
2007-12-11 09:40:00,26.96,27.0,26.9,26.91,73300.0,20.1883,20.2183,20.1434,20.1509,73300.0
2007-12-11 09:50:00,26.91,27.05,26.88,27.04,111200.0,20.1509,20.2557,20.1284,20.2482,111200.0
2007-12-11 10:00:00,27.04,27.09,27.01,27.08,55500.0,20.2482,20.2857,20.2258,20.2782,55500.0
2007-12-11 10:10:00,27.07,27.09,27.0,27.0,79900.0,20.2707,20.2857,20.2183,20.2183,79900.0
2007-12-11 10:20:00,27.02,27.02,26.9,26.93,129700.0,20.2333,20.2333,20.1434,20.1659,129700.0
2007-12-11 10:30:00,26.93,26.93,26.89,26.92,69600.0,20.1659,20.1659,20.1359,20.1584,69600.0
2007-12-11 10:40:00,26.9,26.98,26.86,26.96,199600.0,20.1434,20.2033,20.1135,20.1883,199600.0
2007-12-11 10:50:00,26.97,27.01,26.9,26.96,107100.0,20.1958,20.2258,20.1434,20.1883,107100.0
2007-12-11 11:00:00,26.97,27.0,26.94,26.95,96600.0,20.1958,20.2183,20.1734,20.1809,96600.0
2007-12-11 11:10:00,26.95,27.03,26.95,27.01,58300.0,20.1809,20.2408,20.1809,20.2258,58300.0
2007-12-11 11:20:00,27.01,27.18,27.01,27.17,180400.0,20.2258,20.3531,20.2258,20.3456,180400.0
2007-12-11 11:30:00,27.17,27.18,26.94,27.0,137500.0,20.3456,20.3531,20.1734,20.2183,137500.0
2007-12-11 11:40:00,26.94,27.0,26.94,26.94,136800.0,20.1734,20.2183,20.1734,20.1734,136800.0
2007-12-11 11:50:00,26.95,27.02,26.94,27.0,84900.0,20.1809,20.2333,20.1734,20.2183,84900.0
2007-12-11 12:00:00,27.0,27.07,26.99,27.06,140000.0,20.2183,20.2707,20.2108,20.2632,140000.0
2007-12-11 12:10:00,27.07,27.23,27.06,27.2,217700.0,20.2707,20.3905,20.2632,20.3681,217700.0
2007-12-11 12:20:00,27.2,27.25,27.11,27.14,95700.0,20.3681,20.4055,20.3007,20.3231,95700.0
2007-12-11 12:30:00,27.13,27.22,27.13,27.19,68500.0,20.3156,20.383,20.3156,20.3606,68500.0
2007-12-11 12:40:00,27.19,27.2,27.17,27.18,34600.0,20.3606,20.3681,20.3456,20.3531,34600.0
2007-12-11 12:50:00,27.17,27.18,27.14,27.14,47200.0,20.3456,20.3531,20.3231,20.3231,47200.0
2007-12-11 13:00:00,27.15,27.19,27.14,27.18,76800.0,20.3306,20.3606,20.3231,20.3531,76800.0
2007-12-11 13:10:00,27.18,27.25,27.17,27.24,90700.0,20.3531,20.4055,20.3456,20.398,90700.0
2007-12-11 13:20:00,27.25,27.29,27.22,27.28,73400.0,20.4055,20.4355,20.383,20.428,73400.0
2007-12-11 13:30:00,27.29,27.3,27.24,27.29,114700.0,20.4355,20.4429,20.398,20.4355,114700.0
2007-12-11 13:40:00,27.28,27.31,27.25,27.31,115800.0,20.428,20.4504,20.4055,20.4504,115800.0
2007-12-11 13:50:00,27.31,27.35,27.29,27.31,126200.0,20.4504,20.4804,20.4355,20.4504,126200.0
2007-12-11 14:00:00,27.32,27.39,27.31,27.37,62500.0,20.4579,20.5103,20.4504,20.4954,62500.0
2007-12-11 14:10:00,27.36,27.45,27.14,27.27,421300.0,20.4879,20.5553,20.3231,20.4205,421300.0
2007-12-11 14:20:00,27.27,27.3,26.99,27.05,508800.0,20.4205,20.4429,20.2108,20.2557,508800.0
2007-12-11 14:30:00,27.06,27.06,26.65,26.69,524900.0,20.2632,20.2632,19.9562,19.9862,524900.0
2007-12-11 14:40:00,26.69,26.78,26.55,26.74,305000.0,19.9862,20.0536,19.8813,20.0236,305000.0
2007-12-11 14:50:00,26.74,26.91,26.7,26.71,197600.0,20.0236,20.1509,19.9936,20.0011,197600.0
2007-12-11 15:00:00,26.7,26.77,26.57,26.76,631000.0,19.9936,20.0461,19.8963,20.0386,631000.0
2007-12-11 15:10:00,26.75,26.78,26.54,26.55,406400.0,20.0311,20.0536,19.8738,19.8813,406400.0
2007-12-11 15:20:00,26.55,26.73,26.51,26.53,248300.0,19.8813,20.0161,19.8514,19.8663,248300.0
2007-12-11 15:30:00,26.54,26.63,26.45,26.47,281200.0,19.8738,19.9412,19.8064,19.8214,281200.0
2007-12-11 15:40:00,26.46,26.5,26.33,26.38,354900.0,19.8139,19.8439,19.7166,19.754,354900.0
2007-12-11 15:50:00,26.39,26.39,26.33,26.33,362300.0,19.7615,19.7615,19.7166,19.7166,362300.0
2007-12-12 09:30:00,26.9,27.26,26.75,26.78,234600.0,20.1434,20.413,20.0311,20.0536,234600.0
2007-12-12 09:40:00,26.77,26.78,26.59,26.63,143600.0,20.0461,20.0536,19.9113,19.9412,143600.0
2007-12-12 09:50:00,26.63,26.93,26.62,26.91,151400.0,19.9412,20.1659,19.9337,20.1509,151400.0
2007-12-12 10:00:00,26.91,26.91,26.79,26.82,177900.0,20.1509,20.1509,20.061,20.0835,177900.0
2007-12-12 10:10:00,26.82,26.88,26.8,26.85,131300.0,20.0835,20.1284,20.0685,20.106,131300.0
2007-12-12 10:20:00,26.85,26.85,26.68,26.69,108400.0,20.106,20.106,19.9787,19.9862,108400.0
2007-12-12 10:30:00,26.68,26.69,26.47,26.49,191800.0,19.9787,19.9862,19.8214,19.8364,191800.0
2007-12-12 10:40:00,26.48,26.68,26.44,26.46,236400.0,19.8289,19.9787,19.799,19.8139,236400.0
2007-12-12 10:50:00,26.46,26.5,26.37,26.37,141700.0,19.8139,19.8439,19.7465,19.7465,141700.0
2007-12-12 11:00:00,26.38,26.61,26.37,26.5,86300.0,19.754,19.9263,19.7465,19.8439,86300.0
2007-12-12 11:10:00,26.5,26.51,26.4,26.47,100100.0,19.8439,19.8514,19.769,19.8214,100100.0
2007-12-12 11:20:00,26.46,26.46,26.35,26.42,135900.0,19.8139,19.8139,19.7316,19.784,135900.0
2007-12-12 11:30:00,26.42,26.59,26.41,26.52,112100.0,19.784,19.9113,19.7765,19.8589,112100.0
2007-12-12 11:40:00,26.53,26.58,26.47,26.5,89900.0,19.8663,19.9038,19.8214,19.8439,89900.0
2007-12-12 11:50:00,26.51,26.57,26.41,26.52,60900.0,19.8514,19.8963,19.7765,19.8589,60900.0
2007-12-12 12:00:00,26.53,26.53,26.39,26.4,91600.0,19.8663,19.8663,19.7615,19.769,91600.0
2007-12-12 12:10:00,26.41,26.48,26.39,26.45,66500.0,19.7765,19.8289,19.7615,19.8064,66500.0
2007-12-12 12:20:00,26.45,26.53,26.43,26.48,86700.0,19.8064,19.8663,19.7915,19.8289,86700.0
2007-12-12 12:30:00,26.49,26.53,26.4,26.41,132400.0,19.8364,19.8663,19.769,19.7765,132400.0
2007-12-12 12:40:00,26.42,26.46,26.32,26.44,118300.0,19.784,19.8139,19.7091,19.799,118300.0
2007-12-12 12:50:00,26.43,26.48,26.39,26.48,86300.0,19.7915,19.8289,19.7615,19.8289,86300.0
2007-12-12 13:00:00,26.48,26.49,26.4,26.49,98000.0,19.8289,19.8364,19.769,19.8364,98000.0
2007-12-12 13:10:00,26.49,26.57,26.44,26.45,98300.0,19.8364,19.8963,19.799,19.8064,98300.0
2007-12-12 13:20:00,26.46,26.46,26.33,26.37,109300.0,19.8139,19.8139,19.7166,19.7465,109300.0
2007-12-12 13:30:00,26.38,26.44,26.37,26.44,88400.0,19.754,19.799,19.7465,19.799,88400.0
2007-12-12 13:40:00,26.45,26.45,26.38,26.43,77600.0,19.8064,19.8064,19.754,19.7915,77600.0
2007-12-12 13:50:00,26.43,26.45,26.4,26.45,97300.0,19.7915,19.8064,19.769,19.8064,97300.0
2007-12-12 14:00:00,26.45,26.51,26.43,26.49,78500.0,19.8064,19.8514,19.7915,19.8364,78500.0
2007-12-12 14:10:00,26.49,26.49,26.44,26.48,73900.0,19.8364,19.8364,19.799,19.8289,73900.0
2007-12-12 14:20:00,26.48,26.51,26.43,26.44,301900.0,19.8289,19.8514,19.7915,19.799,301900.0
2007-12-12 14:30:00,26.45,26.5,26.37,26.47,197500.0,19.8064,19.8439,19.7465,19.8214,197500.0
2007-12-12 14:40:00,26.48,26.48,26.43,26.46,106300.0,19.8289,19.8289,19.7915,19.8139,106300.0
2007-12-12 14:50:00,26.47,26.5,26.4,26.4,127300.0,19.8214,19.8439,19.769,19.769,127300.0
2007-12-12 15:00:00,26.4,26.4,26.15,26.17,282300.0,19.769,19.769,19.5818,19.5968,282300.0
2007-12-12 15:10:00,26.17,26.18,25.92,26.03,256300.0,19.5968,19.6043,19.4096,19.4919,256300.0
2007-12-12 15:20:00,26.03,26.16,26.0,26.08,175800.0,19.4919,19.5893,19.4695,19.5294,175800.0
2007-12-12 15:30:00,26.08,26.21,25.9,25.99,291400.0,19.5294,19.6267,19.3946,19.462,291400.0
2007-12-12 15:40:00,25.98,26.27,25.93,26.2,282700.0,19.4545,19.6717,19.4171,19.6192,282700.0
2007-12-12 15:50:00,26.2,26.48,26.14,26.44,604200.0,19.6192,19.8289,19.5743,19.799,604200.0
2007-12-13 09:30:00,26.44,26.7,26.17,26.63,202200.0,19.799,19.9936,19.5968,19.9412,202200.0
2007-12-13 09:40:00,26.63,26.66,26.58,26.6,172400.0,19.9412,19.9637,19.9038,19.9188,172400.0
2007-12-13 09:50:00,26.6,26.61,26.47,26.5,194200.0,19.9188,19.9263,19.8214,19.8439,194200.0
2007-12-13 10:00:00,26.51,26.67,26.5,26.62,126300.0,19.8514,19.9712,19.8439,19.9337,126300.0
2007-12-13 10:10:00,26.64,26.69,26.52,26.59,96200.0,19.9487,19.9862,19.8589,19.9113,96200.0
2007-12-13 10:20:00,26.58,26.63,26.32,26.38,70300.0,19.9038,19.9412,19.7091,19.754,70300.0
2007-12-13 10:30:00,26.38,26.44,26.33,26.4,51000.0,19.754,19.799,19.7166,19.769,51000.0
2007-12-13 10:40:00,26.39,26.4,26.31,26.35,59800.0,19.7615,19.769,19.7016,19.7316,59800.0
2007-12-13 10:50:00,26.35,26.4,26.09,26.13,80700.0,19.7316,19.769,19.5369,19.5668,80700.0
2007-12-13 11:00:00,26.12,26.16,26.05,26.13,117800.0,19.5593,19.5893,19.5069,19.5668,117800.0
2007-12-13 11:10:00,26.13,26.17,26.08,26.08,69400.0,19.5668,19.5968,19.5294,19.5294,69400.0
2007-12-13 11:20:00,26.07,26.11,26.03,26.09,44500.0,19.5219,19.5518,19.4919,19.5369,44500.0
2007-12-13 11:30:00,26.1,26.13,26.05,26.1,70600.0,19.5444,19.5668,19.5069,19.5444,70600.0
2007-12-13 11:40:00,26.1,26.12,26.06,26.08,74400.0,19.5444,19.5593,19.5144,19.5294,74400.0
2007-12-13 11:50:00,26.07,26.08,26.02,26.05,119400.0,19.5219,19.5294,19.4844,19.5069,119400.0
2007-12-13 12:00:00,26.05,26.06,25.97,26.03,81900.0,19.5069,19.5144,19.447,19.4919,81900.0
2007-12-13 12:10:00,26.04,26.06,25.97,26.0,102800.0,19.4994,19.5144,19.447,19.4695,102800.0
2007-12-13 12:20:00,26.0,26.01,26.0,26.0,56700.0,19.4695,19.477,19.4695,19.4695,56700.0
2007-12-13 12:30:00,26.0,26.03,26.0,26.01,49200.0,19.4695,19.4919,19.4695,19.477,49200.0
2007-12-13 12:40:00,26.02,26.02,25.99,26.02,73200.0,19.4844,19.4844,19.462,19.4844,73200.0
2007-12-13 12:50:00,26.02,26.05,26.01,26.03,27200.0,19.4844,19.5069,19.477,19.4919,27200.0
2007-12-13 13:00:00,26.03,26.13,26.02,26.13,60600.0,19.4919,19.5668,19.4844,19.5668,60600.0
2007-12-13 13:10:00,26.14,26.14,25.99,26.01,50600.0,19.5743,19.5743,19.462,19.477,50600.0
2007-12-13 13:20:00,26.0,26.11,26.0,26.07,51500.0,19.4695,19.5518,19.4695,19.5219,51500.0
2007-12-13 13:30:00,26.07,26.07,26.0,26.0,28900.0,19.5219,19.5219,19.4695,19.4695,28900.0
2007-12-13 13:40:00,26.0,26.01,25.93,25.94,98700.0,19.4695,19.477,19.4171,19.4245,98700.0
2007-12-13 13:50:00,25.94,26.01,25.93,26.0,51400.0,19.4245,19.477,19.4171,19.4695,51400.0
2007-12-13 14:00:00,25.99,26.09,25.93,26.02,120000.0,19.462,19.5369,19.4171,19.4844,120000.0
2007-12-13 14:10:00,26.03,26.14,26.02,26.1,75500.0,19.4919,19.5743,19.4844,19.5444,75500.0
2007-12-13 14:20:00,26.09,26.14,26.07,26.13,127100.0,19.5369,19.5743,19.5219,19.5668,127100.0
2007-12-13 14:30:00,26.13,26.18,26.06,26.17,116000.0,19.5668,19.6043,19.5144,19.5968,116000.0
2007-12-13 14:40:00,26.16,26.17,26.07,26.07,74900.0,19.5893,19.5968,19.5219,19.5219,74900.0
2007-12-13 14:50:00,26.07,26.15,26.07,26.11,45600.0,19.5219,19.5818,19.5219,19.5518,45600.0
2007-12-13 15:00:00,26.11,26.16,26.08,26.13,129200.0,19.5518,19.5893,19.5294,19.5668,129200.0
2007-12-13 15:10:00,26.13,26.14,26.06,26.11,119500.0,19.5668,19.5743,19.5144,19.5518,119500.0
2007-12-13 15:20:00,26.11,26.16,26.07,26.14,200900.0,19.5518,19.5893,19.5219,19.5743,200900.0
2007-12-13 15:30:00,26.14,26.18,26.09,26.15,143000.0,19.5743,19.6043,19.5369,19.5818,143000.0
2007-12-13 15:40:00,26.15,26.24,26.14,26.22,205400.0,19.5818,19.6492,19.5743,19.6342,205400.0
2007-12-13 15:50:00,26.23,26.27,26.2,26.2,207000.0,19.6417,19.6717,19.6192,19.6192,207000.0
2007-12-14 09:30:00,25.97,26.14,25.87,25.9,116500.0,19.447,19.5743,19.3721,19.3946,116500.0
2007-12-14 09:40:00,25.89,25.92,25.82,25.83,81500.0,19.3871,19.4096,19.3347,19.3422,81500.0
2007-12-14 09:50:00,25.84,25.87,25.75,25.78,70500.0,19.3497,19.3721,19.2823,19.3047,70500.0
2007-12-14 10:00:00,25.78,25.8,25.72,25.77,72400.0,19.3047,19.3197,19.2598,19.2972,72400.0
2007-12-14 10:10:00,25.76,25.78,25.67,25.72,82600.0,19.2898,19.3047,19.2224,19.2598,82600.0
2007-12-14 10:20:00,25.73,25.75,25.67,25.72,71900.0,19.2673,19.2823,19.2224,19.2598,71900.0
2007-12-14 10:30:00,25.72,25.76,25.67,25.75,125500.0,19.2598,19.2898,19.2224,19.2823,125500.0
2007-12-14 10:40:00,25.75,25.81,25.71,25.75,151100.0,19.2823,19.3272,19.2523,19.2823,151100.0
2007-12-14 10:50:00,25.75,25.95,25.74,25.86,93700.0,19.2823,19.432,19.2748,19.3646,93700.0
2007-12-14 11:00:00,25.86,25.89,25.75,25.77,129600.0,19.3646,19.3871,19.2823,19.2972,129600.0
2007-12-14 11:10:00,25.76,25.77,25.71,25.76,69600.0,19.2898,19.2972,19.2523,19.2898,69600.0
2007-12-14 11:20:00,25.76,25.77,25.73,25.75,64500.0,19.2898,19.2972,19.2673,19.2823,64500.0
2007-12-14 11:30:00,25.76,25.77,25.74,25.75,48200.0,19.2898,19.2972,19.2748,19.2823,48200.0
2007-12-14 11:40:00,25.75,25.77,25.67,25.7,67700.0,19.2823,19.2972,19.2224,19.2448,67700.0
2007-12-14 11:50:00,25.71,25.75,25.67,25.67,34200.0,19.2523,19.2823,19.2224,19.2224,34200.0
2007-12-14 12:00:00,25.67,25.71,25.67,25.67,26800.0,19.2224,19.2523,19.2224,19.2224,26800.0
2007-12-14 12:10:00,25.68,25.7,25.68,25.69,26200.0,19.2298,19.2448,19.2298,19.2373,26200.0
2007-12-14 12:20:00,25.7,25.7,25.6,25.6,57800.0,19.2448,19.2448,19.1699,19.1699,57800.0
2007-12-14 12:30:00,25.61,25.61,25.54,25.58,102300.0,19.1774,19.1774,19.125,19.155,102300.0
2007-12-14 12:40:00,25.58,25.61,25.53,25.61,67800.0,19.155,19.1774,19.1175,19.1774,67800.0
2007-12-14 12:50:00,25.6,25.68,25.6,25.66,46500.0,19.1699,19.2298,19.1699,19.2149,46500.0
2007-12-14 13:00:00,25.65,25.78,25.63,25.77,40400.0,19.2074,19.3047,19.1924,19.2972,40400.0
2007-12-14 13:10:00,25.77,25.81,25.77,25.79,26100.0,19.2972,19.3272,19.2972,19.3122,26100.0
2007-12-14 13:20:00,25.79,25.84,25.78,25.81,49800.0,19.3122,19.3497,19.3047,19.3272,49800.0
2007-12-14 13:30:00,25.8,25.8,25.7,25.7,36800.0,19.3197,19.3197,19.2448,19.2448,36800.0
2007-12-14 13:40:00,25.7,25.7,25.6,25.69,75700.0,19.2448,19.2448,19.1699,19.2373,75700.0
2007-12-14 13:50:00,25.7,25.71,25.65,25.7,30800.0,19.2448,19.2523,19.2074,19.2448,30800.0
2007-12-14 14:00:00,25.71,25.75,25.67,25.75,88000.0,19.2523,19.2823,19.2224,19.2823,88000.0
2007-12-14 14:10:00,25.75,25.79,25.73,25.75,95700.0,19.2823,19.3122,19.2673,19.2823,95700.0
2007-12-14 14:20:00,25.75,25.78,25.74,25.75,52600.0,19.2823,19.3047,19.2748,19.2823,52600.0
2007-12-14 14:30:00,25.75,25.8,25.72,25.77,68200.0,19.2823,19.3197,19.2598,19.2972,68200.0
2007-12-14 14:40:00,25.77,25.81,25.74,25.75,71900.0,19.2972,19.3272,19.2748,19.2823,71900.0
2007-12-14 14:50:00,25.75,25.75,25.67,25.67,110600.0,19.2823,19.2823,19.2224,19.2224,110600.0
2007-12-14 15:00:00,25.67,25.73,25.65,25.72,121600.0,19.2224,19.2673,19.2074,19.2598,121600.0
2007-12-14 15:10:00,25.73,25.73,25.65,25.66,94900.0,19.2673,19.2673,19.2074,19.2149,94900.0
2007-12-14 15:20:00,25.65,25.7,25.63,25.63,150400.0,19.2074,19.2448,19.1924,19.1924,150400.0
2007-12-14 15:30:00,25.64,25.7,25.56,25.57,322100.0,19.1999,19.2448,19.14,19.1475,322100.0
2007-12-14 15:40:00,25.56,25.62,25.5,25.53,335800.0,19.14,19.1849,19.0951,19.1175,335800.0
2007-12-14 15:50:00,25.53,25.61,25.5,25.55,476500.0,19.1175,19.1774,19.0951,19.1325,476500.0
2007-12-17 09:30:00,25.4,25.66,25.4,25.56,84300.0,19.0202,19.2149,19.0202,19.14,84300.0
2007-12-17 09:40:00,25.57,25.67,25.55,25.55,80200.0,19.1475,19.2224,19.1325,19.1325,80200.0
2007-12-17 09:50:00,25.56,25.66,25.5,25.59,101800.0,19.14,19.2149,19.0951,19.1625,101800.0
2007-12-17 10:00:00,25.59,25.61,25.5,25.53,165400.0,19.1625,19.1774,19.0951,19.1175,165400.0
2007-12-17 10:10:00,25.53,25.57,25.43,25.46,169600.0,19.1175,19.1475,19.0426,19.0651,169600.0
2007-12-17 10:20:00,25.45,25.49,25.43,25.49,132200.0,19.0576,19.0876,19.0426,19.0876,132200.0
2007-12-17 10:30:00,25.5,25.5,25.4,25.5,102700.0,19.0951,19.0951,19.0202,19.0951,102700.0
2007-12-17 10:40:00,25.49,25.52,25.45,25.5,87300.0,19.0876,19.11,19.0576,19.0951,87300.0
2007-12-17 10:50:00,25.49,25.5,25.43,25.48,76500.0,19.0876,19.0951,19.0426,19.0801,76500.0
2007-12-17 11:00:00,25.47,25.49,25.43,25.43,50100.0,19.0726,19.0876,19.0426,19.0426,50100.0
2007-12-17 11:10:00,25.43,25.44,25.37,25.37,124400.0,19.0426,19.0501,18.9977,18.9977,124400.0
2007-12-17 11:20:00,25.38,25.42,25.35,25.4,89700.0,19.0052,19.0351,18.9827,19.0202,89700.0
2007-12-17 11:30:00,25.4,25.47,25.37,25.4,77400.0,19.0202,19.0726,18.9977,19.0202,77400.0
2007-12-17 11:40:00,25.4,25.47,25.37,25.39,108100.0,19.0202,19.0726,18.9977,19.0127,108100.0
2007-12-17 11:50:00,25.39,25.41,25.37,25.39,67400.0,19.0127,19.0277,18.9977,19.0127,67400.0
2007-12-17 12:00:00,25.39,25.44,25.37,25.43,246800.0,19.0127,19.0501,18.9977,19.0426,246800.0
2007-12-17 12:10:00,25.44,25.44,25.33,25.37,118200.0,19.0501,19.0501,18.9678,18.9977,118200.0
2007-12-17 12:20:00,25.36,25.42,25.35,25.41,54000.0,18.9902,19.0351,18.9827,19.0277,54000.0
2007-12-17 12:30:00,25.42,25.52,25.42,25.5,141900.0,19.0351,19.11,19.0351,19.0951,141900.0
2007-12-17 12:40:00,25.49,25.5,25.43,25.44,24400.0,19.0876,19.0951,19.0426,19.0501,24400.0
2007-12-17 12:50:00,25.44,25.46,25.43,25.44,32800.0,19.0501,19.0651,19.0426,19.0501,32800.0
2007-12-17 13:00:00,25.45,25.45,25.4,25.41,54500.0,19.0576,19.0576,19.0202,19.0277,54500.0
2007-12-17 13:10:00,25.4,25.41,25.35,25.39,67600.0,19.0202,19.0277,18.9827,19.0127,67600.0
2007-12-17 13:20:00,25.39,25.45,25.39,25.45,176300.0,19.0127,19.0576,19.0127,19.0576,176300.0
2007-12-17 13:30:00,25.44,25.45,25.39,25.39,54000.0,19.0501,19.0576,19.0127,19.0127,54000.0
2007-12-17 13:40:00,25.39,25.39,25.31,25.32,71300.0,19.0127,19.0127,18.9528,18.9603,71300.0
2007-12-17 13:50:00,25.32,25.38,25.3,25.33,94100.0,18.9603,19.0052,18.9453,18.9678,94100.0
2007-12-17 14:00:00,25.33,25.36,25.32,25.34,125900.0,18.9678,18.9902,18.9603,18.9752,125900.0
2007-12-17 14:10:00,25.34,25.36,25.33,25.34,75500.0,18.9752,18.9902,18.9678,18.9752,75500.0
2007-12-17 14:20:00,25.34,25.42,25.32,25.42,194300.0,18.9752,19.0351,18.9603,19.0351,194300.0
2007-12-17 14:30:00,25.41,25.45,25.41,25.45,50800.0,19.0277,19.0576,19.0277,19.0576,50800.0
2007-12-17 14:40:00,25.45,25.49,25.43,25.45,132000.0,19.0576,19.0876,19.0426,19.0576,132000.0
2007-12-17 14:50:00,25.44,25.45,25.38,25.41,119900.0,19.0501,19.0576,19.0052,19.0277,119900.0
2007-12-17 15:00:00,25.42,25.43,25.36,25.37,91700.0,19.0351,19.0426,18.9902,18.9977,91700.0
2007-12-17 15:10:00,25.36,25.37,25.31,25.33,157200.0,18.9902,18.9977,18.9528,18.9678,157200.0
2007-12-17 15:20:00,25.32,25.33,25.3,25.31,133100.0,18.9603,18.9678,18.9453,18.9528,133100.0
2007-12-17 15:30:00,25.3,25.53,25.3,25.49,190500.0,18.9453,19.1175,18.9453,19.0876,190500.0
2007-12-17 15:40:00,25.49,25.49,25.37,25.38,482000.0,19.0876,19.0876,18.9977,19.0052,482000.0
2007-12-17 15:50:00,25.37,25.37,25.29,25.31,300800.0,18.9977,18.9977,18.9378,18.9528,300800.0
2007-12-18 09:30:00,25.63,25.72,25.55,25.62,73000.0,19.1924,19.2598,19.1325,19.1849,73000.0
2007-12-18 09:40:00,25.61,25.63,25.47,25.48,77000.0,19.1774,19.1924,19.0726,19.0801,77000.0
2007-12-18 09:50:00,25.49,25.62,25.42,25.55,79200.0,19.0876,19.1849,19.0351,19.1325,79200.0
2007-12-18 10:00:00,25.54,25.55,25.35,25.37,92400.0,19.125,19.1325,18.9827,18.9977,92400.0
2007-12-18 10:10:00,25.35,25.39,25.29,25.35,170000.0,18.9827,19.0127,18.9378,18.9827,170000.0
2007-12-18 10:20:00,25.36,25.42,25.31,25.39,58700.0,18.9902,19.0351,18.9528,19.0127,58700.0
2007-12-18 10:30:00,25.4,25.41,25.26,25.3,62300.0,19.0202,19.0277,18.9153,18.9453,62300.0
2007-12-18 10:40:00,25.3,25.34,25.18,25.22,107800.0,18.9453,18.9752,18.8554,18.8854,107800.0
2007-12-18 10:50:00,25.22,25.31,25.14,25.3,35400.0,18.8854,18.9528,18.8255,18.9453,35400.0
2007-12-18 11:00:00,25.28,25.35,25.24,25.32,37000.0,18.9303,18.9827,18.9004,18.9603,37000.0
2007-12-18 11:10:00,25.33,25.33,25.25,25.26,29200.0,18.9678,18.9678,18.9078,18.9153,29200.0
2007-12-18 11:20:00,25.27,25.29,25.21,25.21,41200.0,18.9228,18.9378,18.8779,18.8779,41200.0
2007-12-18 11:30:00,25.2,25.22,25.14,25.22,31600.0,18.8704,18.8854,18.8255,18.8854,31600.0
2007-12-18 11:40:00,25.23,25.23,24.98,24.98,56300.0,18.8929,18.8929,18.7057,18.7057,56300.0
2007-12-18 11:50:00,25.0,25.02,24.83,24.87,119200.0,18.7206,18.7356,18.5933,18.6233,119200.0
2007-12-18 12:00:00,24.86,24.91,24.76,24.87,130900.0,18.6158,18.6532,18.5409,18.6233,130900.0
2007-12-18 12:10:00,24.87,24.88,24.78,24.85,65900.0,18.6233,18.6308,18.5559,18.6083,65900.0
2007-12-18 12:20:00,24.86,24.88,24.84,24.85,91600.0,18.6158,18.6308,18.6008,18.6083,91600.0
2007-12-18 12:30:00,24.85,24.87,24.78,24.8,73600.0,18.6083,18.6233,18.5559,18.5709,73600.0
2007-12-18 12:40:00,24.8,24.94,24.8,24.91,40800.0,18.5709,18.6757,18.5709,18.6532,40800.0
2007-12-18 12:50:00,24.91,24.92,24.88,24.9,34300.0,18.6532,18.6607,18.6308,18.6458,34300.0
2007-12-18 13:00:00,24.89,24.95,24.87,24.95,47500.0,18.6383,18.6832,18.6233,18.6832,47500.0
2007-12-18 13:10:00,24.95,25.05,24.94,25.05,47900.0,18.6832,18.7581,18.6757,18.7581,47900.0
2007-12-18 13:20:00,25.05,25.2,25.04,25.14,87500.0,18.7581,18.8704,18.7506,18.8255,87500.0
2007-12-18 13:30:00,25.15,25.2,25.1,25.18,51800.0,18.833,18.8704,18.7955,18.8554,51800.0
2007-12-18 13:40:00,25.19,25.31,25.19,25.23,90000.0,18.8629,18.9528,18.8629,18.8929,90000.0
2007-12-18 13:50:00,25.22,25.24,25.13,25.16,119300.0,18.8854,18.9004,18.818,18.8405,119300.0
2007-12-18 14:00:00,25.16,25.25,25.12,25.24,90500.0,18.8405,18.9078,18.8105,18.9004,90500.0
2007-12-18 14:10:00,25.23,25.31,25.18,25.28,86800.0,18.8929,18.9528,18.8554,18.9303,86800.0
2007-12-18 14:20:00,25.29,25.34,25.24,25.34,68600.0,18.9378,18.9752,18.9004,18.9752,68600.0
2007-12-18 14:30:00,25.33,25.42,25.31,25.31,177900.0,18.9678,19.0351,18.9528,18.9528,177900.0
2007-12-18 14:40:00,25.32,25.32,25.18,25.19,46400.0,18.9603,18.9603,18.8554,18.8629,46400.0
2007-12-18 14:50:00,25.18,25.2,25.12,25.2,104500.0,18.8554,18.8704,18.8105,18.8704,104500.0
2007-12-18 15:00:00,25.19,25.27,25.19,25.2,57900.0,18.8629,18.9228,18.8629,18.8704,57900.0
2007-12-18 15:10:00,25.2,25.29,25.15,25.26,73500.0,18.8704,18.9378,18.833,18.9153,73500.0
2007-12-18 15:20:00,25.26,25.26,25.17,25.23,64500.0,18.9153,18.9153,18.8479,18.8929,64500.0
2007-12-18 15:30:00,25.23,25.31,25.2,25.29,76300.0,18.8929,18.9528,18.8704,18.9378,76300.0
2007-12-18 15:40:00,25.29,25.31,25.14,25.14,81200.0,18.9378,18.9528,18.8255,18.8255,81200.0
2007-12-18 15:50:00,25.15,25.24,25.11,25.24,198500.0,18.833,18.9004,18.803,18.9004,198500.0
2007-12-19 09:30:00,25.12,25.29,24.98,25.05,41800.0,18.8105,18.9378,18.7057,18.7581,41800.0
2007-12-19 09:40:00,25.03,25.37,25.0,25.37,117100.0,18.7431,18.9977,18.7206,18.9977,117100.0
2007-12-19 09:50:00,25.37,25.37,24.98,25.04,148400.0,18.9977,18.9977,18.7057,18.7506,148400.0
2007-12-19 10:00:00,25.04,25.2,25.01,25.17,42700.0,18.7506,18.8704,18.7281,18.8479,42700.0
2007-12-19 10:10:00,25.17,25.19,25.06,25.16,43500.0,18.8479,18.8629,18.7656,18.8405,43500.0
2007-12-19 10:20:00,25.16,25.16,25.11,25.16,41900.0,18.8405,18.8405,18.803,18.8405,41900.0
2007-12-19 10:30:00,25.17,25.25,25.11,25.14,96000.0,18.8479,18.9078,18.803,18.8255,96000.0
2007-12-19 10:40:00,25.12,25.16,25.07,25.1,185800.0,18.8105,18.8405,18.7731,18.7955,185800.0
2007-12-19 10:50:00,25.1,25.15,25.1,25.15,17800.0,18.7955,18.833,18.7955,18.833,17800.0
2007-12-19 11:00:00,25.14,25.16,25.1,25.11,38500.0,18.8255,18.8405,18.7955,18.803,38500.0
2007-12-19 11:10:00,25.1,25.14,24.94,24.94,64900.0,18.7955,18.8255,18.6757,18.6757,64900.0
2007-12-19 11:20:00,24.94,25.04,24.9,24.9,70100.0,18.6757,18.7506,18.6458,18.6458,70100.0
2007-12-19 11:30:00,24.89,24.95,24.88,24.9,77800.0,18.6383,18.6832,18.6308,18.6458,77800.0
2007-12-19 11:40:00,24.89,24.9,24.83,24.86,123700.0,18.6383,18.6458,18.5933,18.6158,123700.0
2007-12-19 11:50:00,24.85,24.89,24.79,24.79,45800.0,18.6083,18.6383,18.5634,18.5634,45800.0
2007-12-19 12:00:00,24.79,24.91,24.76,24.9,103900.0,18.5634,18.6532,18.5409,18.6458,103900.0
2007-12-19 12:10:00,24.9,24.92,24.86,24.86,54800.0,18.6458,18.6607,18.6158,18.6158,54800.0
2007-12-19 12:20:00,24.86,24.91,24.83,24.87,139900.0,18.6158,18.6532,18.5933,18.6233,139900.0
2007-12-19 12:30:00,24.87,24.89,24.84,24.87,61300.0,18.6233,18.6383,18.6008,18.6233,61300.0
2007-12-19 12:40:00,24.88,24.91,24.85,24.91,82200.0,18.6308,18.6532,18.6083,18.6532,82200.0
2007-12-19 12:50:00,24.9,24.94,24.9,24.93,80700.0,18.6458,18.6757,18.6458,18.6682,80700.0
2007-12-19 13:00:00,24.92,24.92,24.86,24.89,63000.0,18.6607,18.6607,18.6158,18.6383,63000.0
2007-12-19 13:10:00,24.89,24.9,24.89,24.89,25500.0,18.6383,18.6458,18.6383,18.6383,25500.0
2007-12-19 13:20:00,24.9,24.91,24.84,24.86,54200.0,18.6458,18.6532,18.6008,18.6158,54200.0
2007-12-19 13:30:00,24.85,24.88,24.8,24.84,106200.0,18.6083,18.6308,18.5709,18.6008,106200.0
2007-12-19 13:40:00,24.85,24.85,24.71,24.72,82300.0,18.6083,18.6083,18.5035,18.511,82300.0
2007-12-19 13:50:00,24.72,24.76,24.68,24.69,115100.0,18.511,18.5409,18.481,18.4885,115100.0
2007-12-19 14:00:00,24.69,24.83,24.68,24.83,80100.0,18.4885,18.5933,18.481,18.5933,80100.0
2007-12-19 14:10:00,24.83,24.89,24.82,24.89,174700.0,18.5933,18.6383,18.5859,18.6383,174700.0
2007-12-19 14:20:00,24.88,24.93,24.88,24.93,155000.0,18.6308,18.6682,18.6308,18.6682,155000.0
2007-12-19 14:30:00,24.92,24.97,24.92,24.96,145800.0,18.6607,18.6982,18.6607,18.6907,145800.0
2007-12-19 14:40:00,24.96,25.01,24.96,25.01,165500.0,18.6907,18.7281,18.6907,18.7281,165500.0
2007-12-19 14:50:00,25.01,25.04,24.92,24.92,163300.0,18.7281,18.7506,18.6607,18.6607,163300.0
2007-12-19 15:00:00,24.92,25.0,24.9,24.91,169800.0,18.6607,18.7206,18.6458,18.6532,169800.0
2007-12-19 15:10:00,24.91,24.99,24.91,24.94,105200.0,18.6532,18.7132,18.6532,18.6757,105200.0
2007-12-19 15:20:00,24.94,24.96,24.9,24.94,93200.0,18.6757,18.6907,18.6458,18.6757,93200.0
2007-12-19 15:30:00,24.94,24.95,24.92,24.94,98300.0,18.6757,18.6832,18.6607,18.6757,98300.0
2007-12-19 15:40:00,24.94,24.94,24.9,24.91,159500.0,18.6757,18.6757,18.6458,18.6532,159500.0
2007-12-19 15:50:00,24.91,24.96,24.87,24.89,399400.0,18.6532,18.6907,18.6233,18.6383,399400.0
2007-12-20 09:30:00,25.19,25.23,25.11,25.16,261700.0,18.8629,18.8929,18.803,18.8405,261700.0
2007-12-20 09:40:00,25.17,25.23,25.08,25.09,174200.0,18.8479,18.8929,18.7805,18.788,174200.0
2007-12-20 09:50:00,25.09,25.17,25.08,25.13,107700.0,18.788,18.8479,18.7805,18.818,107700.0
2007-12-20 10:00:00,25.13,25.15,24.95,24.98,128700.0,18.818,18.833,18.6832,18.7057,128700.0
2007-12-20 10:10:00,24.98,25.0,24.84,24.92,110100.0,18.7057,18.7206,18.6008,18.6607,110100.0
2007-12-20 10:20:00,24.92,25.02,24.91,24.98,78700.0,18.6607,18.7356,18.6532,18.7057,78700.0
2007-12-20 10:30:00,24.98,25.04,24.93,25.0,75600.0,18.7057,18.7506,18.6682,18.7206,75600.0
2007-12-20 10:40:00,24.99,25.02,24.96,24.99,92100.0,18.7132,18.7356,18.6907,18.7132,92100.0
2007-12-20 10:50:00,24.99,24.99,24.85,24.93,72500.0,18.7132,18.7132,18.6083,18.6682,72500.0
2007-12-20 11:00:00,24.92,24.92,24.76,24.81,48000.0,18.6607,18.6607,18.5409,18.5784,48000.0
2007-12-20 11:10:00,24.81,24.9,24.8,24.87,37000.0,18.5784,18.6458,18.5709,18.6233,37000.0
2007-12-20 11:20:00,24.86,25.07,24.84,24.91,61200.0,18.6158,18.7731,18.6008,18.6532,61200.0
2007-12-20 11:30:00,24.91,24.97,24.89,24.96,59700.0,18.6532,18.6982,18.6383,18.6907,59700.0
2007-12-20 11:40:00,24.97,24.99,24.9,24.9,107500.0,18.6982,18.7132,18.6458,18.6458,107500.0
2007-12-20 11:50:00,24.91,24.97,24.83,24.88,227500.0,18.6532,18.6982,18.5933,18.6308,227500.0
2007-12-20 12:00:00,24.88,24.97,24.85,24.97,103900.0,18.6308,18.6982,18.6083,18.6982,103900.0
2007-12-20 12:10:00,24.97,25.01,24.97,25.01,134300.0,18.6982,18.7281,18.6982,18.7281,134300.0
2007-12-20 12:20:00,25.0,25.03,25.0,25.03,91300.0,18.7206,18.7431,18.7206,18.7431,91300.0
2007-12-20 12:30:00,25.03,25.03,24.97,24.97,69700.0,18.7431,18.7431,18.6982,18.6982,69700.0
2007-12-20 12:40:00,24.97,24.98,24.87,24.98,81700.0,18.6982,18.7057,18.6233,18.7057,81700.0
2007-12-20 12:50:00,24.98,24.98,24.9,24.93,33700.0,18.7057,18.7057,18.6458,18.6682,33700.0
2007-12-20 13:00:00,24.93,24.97,24.92,24.95,18700.0,18.6682,18.6982,18.6607,18.6832,18700.0
2007-12-20 13:10:00,24.95,25.03,24.95,25.02,37200.0,18.6832,18.7431,18.6832,18.7356,37200.0
2007-12-20 13:20:00,25.02,25.06,24.97,25.0,105600.0,18.7356,18.7656,18.6982,18.7206,105600.0
2007-12-20 13:30:00,25.0,25.03,24.99,25.03,20800.0,18.7206,18.7431,18.7132,18.7431,20800.0
2007-12-20 13:40:00,25.02,25.03,24.97,24.97,31500.0,18.7356,18.7431,18.6982,18.6982,31500.0
2007-12-20 13:50:00,24.98,25.02,24.98,25.02,58900.0,18.7057,18.7356,18.7057,18.7356,58900.0
2007-12-20 14:00:00,25.02,25.04,24.99,25.0,81300.0,18.7356,18.7506,18.7132,18.7206,81300.0
2007-12-20 14:10:00,24.99,25.13,24.99,25.13,157100.0,18.7132,18.818,18.7132,18.818,157100.0
2007-12-20 14:20:00,25.12,25.15,25.06,25.14,144300.0,18.8105,18.833,18.7656,18.8255,144300.0
2007-12-20 14:30:00,25.13,25.16,25.04,25.14,121800.0,18.818,18.8405,18.7506,18.8255,121800.0
2007-12-20 14:40:00,25.15,25.16,25.05,25.06,122100.0,18.833,18.8405,18.7581,18.7656,122100.0
2007-12-20 14:50:00,25.06,25.11,24.99,25.04,176100.0,18.7656,18.803,18.7132,18.7506,176100.0
2007-12-20 15:00:00,25.04,25.04,24.99,25.03,148200.0,18.7506,18.7506,18.7132,18.7431,148200.0
2007-12-20 15:10:00,25.03,25.06,24.99,25.01,243700.0,18.7431,18.7656,18.7132,18.7281,243700.0
2007-12-20 15:20:00,25.0,25.02,24.96,24.96,115200.0,18.7206,18.7356,18.6907,18.6907,115200.0
2007-12-20 15:30:00,24.96,25.04,24.95,25.02,203400.0,18.6907,18.7506,18.6832,18.7356,203400.0
2007-12-20 15:40:00,25.03,25.05,24.98,25.01,204300.0,18.7431,18.7581,18.7057,18.7281,204300.0
2007-12-20 15:50:00,25.01,25.06,24.99,25.03,328200.0,18.7281,18.7656,18.7132,18.7431,328200.0
2007-12-21 09:30:00,25.27,25.35,25.12,25.34,1448900.0,18.9228,18.9827,18.8105,18.9752,1448900.0
2007-12-21 09:40:00,25.33,25.35,25.21,25.31,99500.0,18.9678,18.9827,18.8779,18.9528,99500.0
2007-12-21 09:50:00,25.3,25.31,25.14,25.18,113100.0,18.9453,18.9528,18.8255,18.8554,113100.0
2007-12-21 10:00:00,25.18,25.26,25.16,25.25,99100.0,18.8554,18.9153,18.8405,18.9078,99100.0
2007-12-21 10:10:00,25.25,25.3,25.23,25.26,71000.0,18.9078,18.9453,18.8929,18.9153,71000.0
2007-12-21 10:20:00,25.27,25.29,25.15,25.16,131900.0,18.9228,18.9378,18.833,18.8405,131900.0
2007-12-21 10:30:00,25.17,25.17,25.11,25.14,43900.0,18.8479,18.8479,18.803,18.8255,43900.0
2007-12-21 10:40:00,25.15,25.16,25.09,25.09,125300.0,18.833,18.8405,18.788,18.788,125300.0
2007-12-21 10:50:00,25.09,25.11,25.01,25.01,265300.0,18.788,18.803,18.7281,18.7281,265300.0
2007-12-21 11:00:00,25.01,25.06,25.0,25.05,80000.0,18.7281,18.7656,18.7206,18.7581,80000.0
2007-12-21 11:10:00,25.06,25.15,25.05,25.14,73700.0,18.7656,18.833,18.7581,18.8255,73700.0
2007-12-21 11:20:00,25.15,25.24,25.15,25.23,103100.0,18.833,18.9004,18.833,18.8929,103100.0
2007-12-21 11:30:00,25.23,25.3,25.21,25.25,133300.0,18.8929,18.9453,18.8779,18.9078,133300.0
2007-12-21 11:40:00,25.25,25.26,25.19,25.19,36700.0,18.9078,18.9153,18.8629,18.8629,36700.0
2007-12-21 11:50:00,25.2,25.21,25.17,25.19,119100.0,18.8704,18.8779,18.8479,18.8629,119100.0
2007-12-21 12:00:00,25.2,25.25,25.18,25.25,108400.0,18.8704,18.9078,18.8554,18.9078,108400.0
2007-12-21 12:10:00,25.24,25.3,25.24,25.3,45800.0,18.9004,18.9453,18.9004,18.9453,45800.0
2007-12-21 12:20:00,25.29,25.31,25.2,25.26,136100.0,18.9378,18.9528,18.8704,18.9153,136100.0
2007-12-21 12:30:00,25.26,25.29,25.25,25.28,31200.0,18.9153,18.9378,18.9078,18.9303,31200.0
2007-12-21 12:40:00,25.28,25.39,25.28,25.34,109200.0,18.9303,19.0127,18.9303,18.9752,109200.0
2007-12-21 12:50:00,25.34,25.34,25.3,25.33,72400.0,18.9752,18.9752,18.9453,18.9678,72400.0
2007-12-21 13:00:00,25.34,25.38,25.3,25.35,67600.0,18.9752,19.0052,18.9453,18.9827,67600.0
2007-12-21 13:10:00,25.36,25.42,25.35,25.42,55700.0,18.9902,19.0351,18.9827,19.0351,55700.0
2007-12-21 13:20:00,25.41,25.47,25.41,25.44,50900.0,19.0277,19.0726,19.0277,19.0501,50900.0
2007-12-21 13:30:00,25.44,25.47,25.39,25.46,152500.0,19.0501,19.0726,19.0127,19.0651,152500.0
2007-12-21 13:40:00,25.46,25.47,25.42,25.44,64800.0,19.0651,19.0726,19.0351,19.0501,64800.0
2007-12-21 13:50:00,25.44,25.47,25.44,25.45,84800.0,19.0501,19.0726,19.0501,19.0576,84800.0
2007-12-21 14:00:00,25.45,25.48,25.45,25.48,92900.0,19.0576,19.0801,19.0576,19.0801,92900.0
2007-12-21 14:10:00,25.48,25.48,25.4,25.47,114400.0,19.0801,19.0801,19.0202,19.0726,114400.0
2007-12-21 14:20:00,25.47,25.49,25.33,25.35,128400.0,19.0726,19.0876,18.9678,18.9827,128400.0
2007-12-21 14:30:00,25.36,25.39,25.35,25.39,48400.0,18.9902,19.0127,18.9827,19.0127,48400.0
2007-12-21 14:40:00,25.39,25.45,25.39,25.45,122700.0,19.0127,19.0576,19.0127,19.0576,122700.0
2007-12-21 14:50:00,25.45,25.51,25.44,25.5,100100.0,19.0576,19.1025,19.0501,19.0951,100100.0
2007-12-21 15:00:00,25.5,25.55,25.5,25.51,176800.0,19.0951,19.1325,19.0951,19.1025,176800.0
2007-12-21 15:10:00,25.52,25.57,25.51,25.57,107100.0,19.11,19.1475,19.1025,19.1475,107100.0
2007-12-21 15:20:00,25.57,25.62,25.56,25.58,171700.0,19.1475,19.1849,19.14,19.155,171700.0
2007-12-21 15:30:00,25.57,25.61,25.57,25.59,250700.0,19.1475,19.1774,19.1475,19.1625,250700.0
2007-12-21 15:40:00,25.59,25.6,25.49,25.5,330600.0,19.1625,19.1699,19.0876,19.0951,330600.0
2007-12-21 15:50:00,25.5,25.62,25.49,25.59,739300.0,19.0951,19.1849,19.0876,19.1625,739300.0
2007-12-24 09:30:00,25.62,26.0,25.56,25.98,78500.0,19.1849,19.4695,19.14,19.4545,78500.0
2007-12-24 09:40:00,25.99,26.3,25.91,26.22,123000.0,19.462,19.6941,19.4021,19.6342,123000.0
2007-12-24 09:50:00,26.2,26.2,25.79,25.8,57500.0,19.6192,19.6192,19.3122,19.3197,57500.0
2007-12-24 10:00:00,25.81,25.93,25.8,25.82,61600.0,19.3272,19.4171,19.3197,19.3347,61600.0
2007-12-24 10:10:00,25.81,25.84,25.73,25.73,33300.0,19.3272,19.3497,19.2673,19.2673,33300.0
2007-12-24 10:20:00,25.73,25.74,25.69,25.7,38500.0,19.2673,19.2748,19.2373,19.2448,38500.0
2007-12-24 10:30:00,25.71,25.71,25.66,25.68,42500.0,19.2523,19.2523,19.2149,19.2298,42500.0
2007-12-24 10:40:00,25.69,25.73,25.66,25.71,36500.0,19.2373,19.2673,19.2149,19.2523,36500.0
2007-12-24 10:50:00,25.7,25.73,25.6,25.73,46100.0,19.2448,19.2673,19.1699,19.2673,46100.0
2007-12-24 11:00:00,25.72,25.73,25.65,25.65,83000.0,19.2598,19.2673,19.2074,19.2074,83000.0
2007-12-24 11:10:00,25.65,25.69,25.64,25.69,81800.0,19.2074,19.2373,19.1999,19.2373,81800.0
2007-12-24 11:20:00,25.68,25.7,25.67,25.68,17700.0,19.2298,19.2448,19.2224,19.2298,17700.0
2007-12-24 11:30:00,25.68,25.68,25.67,25.68,13500.0,19.2298,19.2298,19.2224,19.2298,13500.0
2007-12-24 11:40:00,25.68,25.73,25.67,25.72,27300.0,19.2298,19.2673,19.2224,19.2598,27300.0
2007-12-24 11:50:00,25.71,25.73,25.71,25.72,20800.0,19.2523,19.2673,19.2523,19.2598,20800.0
2007-12-24 12:00:00,25.72,25.77,25.72,25.74,43400.0,19.2598,19.2972,19.2598,19.2748,43400.0
2007-12-24 12:10:00,25.74,25.74,25.67,25.67,29000.0,19.2748,19.2748,19.2224,19.2224,29000.0
2007-12-24 12:20:00,25.68,25.72,25.67,25.72,38700.0,19.2298,19.2598,19.2224,19.2598,38700.0
2007-12-24 12:30:00,25.71,25.72,25.69,25.69,58300.0,19.2523,19.2598,19.2373,19.2373,58300.0
2007-12-24 12:40:00,25.69,25.76,25.69,25.76,52700.0,19.2373,19.2898,19.2373,19.2898,52700.0
2007-12-24 12:50:00,25.76,25.85,25.73,25.74,142000.0,19.2898,19.3571,19.2673,19.2748,142000.0
2007-12-24 13:00:00,25.77,25.78,25.71,25.77,31900.0,19.2972,19.3047,19.2523,19.2972,31900.0
2007-12-24 13:10:00,25.78,25.78,25.78,25.78,12100.0,19.3047,19.3047,19.3047,19.3047,12100.0
2007-12-24 13:20:00,25.78,25.78,25.77,25.77,14400.0,19.3047,19.3047,19.2972,19.2972,14400.0
2007-12-24 13:30:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 13:40:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 13:50:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:00:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:10:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:20:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:30:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:40:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:50:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:00:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:10:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:20:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:30:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:40:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:50:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-26 09:30:00,25.6,25.74,25.56,25.58,57200.0,19.1699,19.2748,19.14,19.155,57200.0
2007-12-26 09:40:00,25.58,25.72,25.58,25.69,41600.0,19.155,19.2598,19.155,19.2373,41600.0
2007-12-26 09:50:00,25.68,25.68,25.58,25.61,24100.0,19.2298,19.2298,19.155,19.1774,24100.0
2007-12-26 10:00:00,25.61,25.69,25.6,25.68,33400.0,19.1774,19.2373,19.1699,19.2298,33400.0
2007-12-26 10:10:00,25.69,25.76,25.69,25.73,20900.0,19.2373,19.2898,19.2373,19.2673,20900.0
2007-12-26 10:20:00,25.74,25.75,25.73,25.73,25500.0,19.2748,19.2823,19.2673,19.2673,25500.0
2007-12-26 10:30:00,25.73,25.73,25.62,25.62,17300.0,19.2673,19.2673,19.1849,19.1849,17300.0
2007-12-26 10:40:00,25.62,25.66,25.59,25.65,47800.0,19.1849,19.2149,19.1625,19.2074,47800.0
2007-12-26 10:50:00,25.64,25.68,25.6,25.67,53100.0,19.1999,19.2298,19.1699,19.2224,53100.0
2007-12-26 11:00:00,25.67,25.71,25.65,25.7,65900.0,19.2224,19.2523,19.2074,19.2448,65900.0
2007-12-26 11:10:00,25.7,25.7,25.62,25.65,159600.0,19.2448,19.2448,19.1849,19.2074,159600.0
2007-12-26 11:20:00,25.65,25.66,25.6,25.6,46000.0,19.2074,19.2149,19.1699,19.1699,46000.0
2007-12-26 11:30:00,25.6,25.65,25.6,25.64,60900.0,19.1699,19.2074,19.1699,19.1999,60900.0
2007-12-26 11:40:00,25.65,25.66,25.62,25.62,23100.0,19.2074,19.2149,19.1849,19.1849,23100.0
2007-12-26 11:50:00,25.62,25.65,25.59,25.6,57800.0,19.1849,19.2074,19.1625,19.1699,57800.0
2007-12-26 12:00:00,25.6,25.62,25.59,25.59,57400.0,19.1699,19.1849,19.1625,19.1625,57400.0
2007-12-26 12:10:00,25.59,25.61,25.57,25.6,44500.0,19.1625,19.1774,19.1475,19.1699,44500.0
2007-12-26 12:20:00,25.61,25.63,25.58,25.59,65900.0,19.1774,19.1924,19.155,19.1625,65900.0
2007-12-26 12:30:00,25.59,25.61,25.58,25.58,31200.0,19.1625,19.1774,19.155,19.155,31200.0
2007-12-26 12:40:00,25.58,25.61,25.57,25.6,15600.0,19.155,19.1774,19.1475,19.1699,15600.0
2007-12-26 12:50:00,25.61,25.61,25.6,25.61,29700.0,19.1774,19.1774,19.1699,19.1774,29700.0
2007-12-26 13:00:00,25.6,25.62,25.58,25.62,48500.0,19.1699,19.1849,19.155,19.1849,48500.0
2007-12-26 13:10:00,25.62,25.66,25.6,25.63,70100.0,19.1849,19.2149,19.1699,19.1924,70100.0
2007-12-26 13:20:00,25.63,25.66,25.62,25.65,27000.0,19.1924,19.2149,19.1849,19.2074,27000.0
2007-12-26 13:30:00,25.65,25.66,25.62,25.63,23700.0,19.2074,19.2149,19.1849,19.1924,23700.0
2007-12-26 13:40:00,25.62,25.64,25.61,25.64,27500.0,19.1849,19.1999,19.1774,19.1999,27500.0
2007-12-26 13:50:00,25.64,25.68,25.63,25.66,54700.0,19.1999,19.2298,19.1924,19.2149,54700.0
2007-12-26 14:00:00,25.66,25.68,25.65,25.66,43200.0,19.2149,19.2298,19.2074,19.2149,43200.0
2007-12-26 14:10:00,25.66,25.66,25.63,25.66,24800.0,19.2149,19.2149,19.1924,19.2149,24800.0
2007-12-26 14:20:00,25.65,25.67,25.65,25.67,32800.0,19.2074,19.2224,19.2074,19.2224,32800.0
2007-12-26 14:30:00,25.67,25.68,25.65,25.65,42800.0,19.2224,19.2298,19.2074,19.2074,42800.0
2007-12-26 14:40:00,25.65,25.67,25.64,25.64,54300.0,19.2074,19.2224,19.1999,19.1999,54300.0
2007-12-26 14:50:00,25.64,25.72,25.64,25.7,75000.0,19.1999,19.2598,19.1999,19.2448,75000.0
2007-12-26 15:00:00,25.7,25.71,25.65,25.66,79400.0,19.2448,19.2523,19.2074,19.2149,79400.0
2007-12-26 15:10:00,25.66,25.72,25.65,25.71,76900.0,19.2149,19.2598,19.2074,19.2523,76900.0
2007-12-26 15:20:00,25.71,25.71,25.68,25.68,84900.0,19.2523,19.2523,19.2298,19.2298,84900.0
2007-12-26 15:30:00,25.69,25.69,25.62,25.65,90500.0,19.2373,19.2373,19.1849,19.2074,90500.0
2007-12-26 15:40:00,25.64,25.67,25.63,25.66,122500.0,19.1999,19.2224,19.1924,19.2149,122500.0
2007-12-26 15:50:00,25.66,25.68,25.64,25.68,264300.0,19.2149,19.2298,19.1999,19.2298,264300.0
2007-12-27 09:30:00,25.5,25.61,25.45,25.59,80400.0,19.0951,19.1774,19.0576,19.1625,80400.0
2007-12-27 09:40:00,25.59,25.62,25.58,25.59,37300.0,19.1625,19.1849,19.155,19.1625,37300.0
2007-12-27 09:50:00,25.59,25.6,25.5,25.5,60400.0,19.1625,19.1699,19.0951,19.0951,60400.0
2007-12-27 10:00:00,25.51,25.54,25.48,25.53,49400.0,19.1025,19.125,19.0801,19.1175,49400.0
2007-12-27 10:10:00,25.54,25.54,25.48,25.51,58000.0,19.125,19.125,19.0801,19.1025,58000.0
2007-12-27 10:20:00,25.51,25.52,25.5,25.51,28800.0,19.1025,19.11,19.0951,19.1025,28800.0
2007-12-27 10:30:00,25.51,25.51,25.41,25.41,83700.0,19.1025,19.1025,19.0277,19.0277,83700.0
2007-12-27 10:40:00,25.42,25.44,25.31,25.4,91000.0,19.0351,19.0501,18.9528,19.0202,91000.0
2007-12-27 10:50:00,25.41,25.42,25.31,25.38,64100.0,19.0277,19.0351,18.9528,19.0052,64100.0
2007-12-27 11:00:00,25.37,25.38,25.21,25.21,102900.0,18.9977,19.0052,18.8779,18.8779,102900.0
2007-12-27 11:10:00,25.22,25.36,25.2,25.2,101600.0,18.8854,18.9902,18.8704,18.8704,101600.0
2007-12-27 11:20:00,25.21,25.29,25.21,25.28,73300.0,18.8779,18.9378,18.8779,18.9303,73300.0
2007-12-27 11:30:00,25.29,25.29,25.21,25.21,37400.0,18.9378,18.9378,18.8779,18.8779,37400.0
2007-12-27 11:40:00,25.21,25.3,25.2,25.28,50600.0,18.8779,18.9453,18.8704,18.9303,50600.0
2007-12-27 11:50:00,25.29,25.29,25.24,25.25,33000.0,18.9378,18.9378,18.9004,18.9078,33000.0
2007-12-27 12:00:00,25.25,25.31,25.2,25.22,37200.0,18.9078,18.9528,18.8704,18.8854,37200.0
2007-12-27 12:10:00,25.22,25.31,25.2,25.3,42500.0,18.8854,18.9528,18.8704,18.9453,42500.0
2007-12-27 12:20:00,25.31,25.35,25.3,25.3,33000.0,18.9528,18.9827,18.9453,18.9453,33000.0
2007-12-27 12:30:00,25.3,25.3,25.22,25.22,63500.0,18.9453,18.9453,18.8854,18.8854,63500.0
2007-12-27 12:40:00,25.22,25.28,25.22,25.28,23100.0,18.8854,18.9303,18.8854,18.9303,23100.0
2007-12-27 12:50:00,25.28,25.31,25.27,25.28,23400.0,18.9303,18.9528,18.9228,18.9303,23400.0
2007-12-27 13:00:00,25.28,25.33,25.22,25.32,46300.0,18.9303,18.9678,18.8854,18.9603,46300.0
2007-12-27 13:10:00,25.31,25.34,25.29,25.3,21100.0,18.9528,18.9752,18.9378,18.9453,21100.0
2007-12-27 13:20:00,25.3,25.35,25.29,25.32,33300.0,18.9453,18.9827,18.9378,18.9603,33300.0
2007-12-27 13:30:00,25.33,25.35,25.3,25.3,24200.0,18.9678,18.9827,18.9453,18.9453,24200.0
2007-12-27 13:40:00,25.3,25.36,25.3,25.35,63800.0,18.9453,18.9902,18.9453,18.9827,63800.0
2007-12-27 13:50:00,25.35,25.37,25.32,25.35,96400.0,18.9827,18.9977,18.9603,18.9827,96400.0
2007-12-27 14:00:00,25.35,25.44,25.33,25.41,50500.0,18.9827,19.0501,18.9678,19.0277,50500.0
2007-12-27 14:10:00,25.41,25.41,25.36,25.39,27800.0,19.0277,19.0277,18.9902,19.0127,27800.0
2007-12-27 14:20:00,25.39,25.46,25.39,25.39,59500.0,19.0127,19.0651,19.0127,19.0127,59500.0
2007-12-27 14:30:00,25.38,25.38,25.31,25.32,38300.0,19.0052,19.0052,18.9528,18.9603,38300.0
2007-12-27 14:40:00,25.32,25.39,25.3,25.39,73900.0,18.9603,19.0127,18.9453,19.0127,73900.0
2007-12-27 14:50:00,25.39,25.4,25.34,25.37,46100.0,19.0127,19.0202,18.9752,18.9977,46100.0
2007-12-27 15:00:00,25.36,25.4,25.35,25.36,92400.0,18.9902,19.0202,18.9827,18.9902,92400.0
2007-12-27 15:10:00,25.36,25.37,25.3,25.3,70600.0,18.9902,18.9977,18.9453,18.9453,70600.0
2007-12-27 15:20:00,25.3,25.36,25.28,25.29,124700.0,18.9453,18.9902,18.9303,18.9378,124700.0
2007-12-27 15:30:00,25.29,25.3,25.25,25.25,108800.0,18.9378,18.9453,18.9078,18.9078,108800.0
2007-12-27 15:40:00,25.26,25.26,25.2,25.22,139100.0,18.9153,18.9153,18.8704,18.8854,139100.0
2007-12-27 15:50:00,25.22,25.32,25.21,25.26,365300.0,18.8854,18.9603,18.8779,18.9153,365300.0
2007-12-28 09:30:00,25.66,25.66,25.41,25.5,43000.0,19.2149,19.2149,19.0277,19.0951,43000.0
2007-12-28 09:40:00,25.5,25.57,25.42,25.44,86000.0,19.0951,19.1475,19.0351,19.0501,86000.0
2007-12-28 09:50:00,25.45,25.46,25.34,25.35,59900.0,19.0576,19.0651,18.9752,18.9827,59900.0
2007-12-28 10:00:00,25.33,25.33,25.2,25.27,59800.0,18.9678,18.9678,18.8704,18.9228,59800.0
2007-12-28 10:10:00,25.27,25.3,25.21,25.22,37600.0,18.9228,18.9453,18.8779,18.8854,37600.0
2007-12-28 10:20:00,25.23,25.34,25.23,25.34,34100.0,18.8929,18.9752,18.8929,18.9752,34100.0
2007-12-28 10:30:00,25.33,25.41,25.33,25.41,48200.0,18.9678,19.0277,18.9678,19.0277,48200.0
2007-12-28 10:40:00,25.41,25.41,25.35,25.36,34800.0,19.0277,19.0277,18.9827,18.9902,34800.0
2007-12-28 10:50:00,25.35,25.37,25.35,25.36,28900.0,18.9827,18.9977,18.9827,18.9902,28900.0
2007-12-28 11:00:00,25.36,25.36,25.25,25.3,49400.0,18.9902,18.9902,18.9078,18.9453,49400.0
2007-12-28 11:10:00,25.3,25.31,25.27,25.28,68000.0,18.9453,18.9528,18.9228,18.9303,68000.0
2007-12-28 11:20:00,25.29,25.29,25.23,25.26,60900.0,18.9378,18.9378,18.8929,18.9153,60900.0
2007-12-28 11:30:00,25.26,25.26,25.21,25.22,39600.0,18.9153,18.9153,18.8779,18.8854,39600.0
2007-12-28 11:40:00,25.23,25.23,25.18,25.18,167500.0,18.8929,18.8929,18.8554,18.8554,167500.0
2007-12-28 11:50:00,25.18,25.18,25.07,25.1,103900.0,18.8554,18.8554,18.7731,18.7955,103900.0
2007-12-28 12:00:00,25.1,25.11,25.05,25.05,70200.0,18.7955,18.803,18.7581,18.7581,70200.0
2007-12-28 12:10:00,25.04,25.05,24.99,24.99,96100.0,18.7506,18.7581,18.7132,18.7132,96100.0
2007-12-28 12:20:00,25.0,25.01,24.98,24.99,43200.0,18.7206,18.7281,18.7057,18.7132,43200.0
2007-12-28 12:30:00,24.99,25.01,24.94,24.95,66200.0,18.7132,18.7281,18.6757,18.6832,66200.0
2007-12-28 12:40:00,24.95,24.97,24.91,24.92,54000.0,18.6832,18.6982,18.6532,18.6607,54000.0
2007-12-28 12:50:00,24.91,24.95,24.88,24.88,55900.0,18.6532,18.6832,18.6308,18.6308,55900.0
2007-12-28 13:00:00,24.88,24.99,24.86,24.98,45500.0,18.6308,18.7132,18.6158,18.7057,45500.0
2007-12-28 13:10:00,24.98,24.99,24.93,24.96,74000.0,18.7057,18.7132,18.6682,18.6907,74000.0
2007-12-28 13:20:00,24.96,25.01,24.95,24.99,57300.0,18.6907,18.7281,18.6832,18.7132,57300.0
2007-12-28 13:30:00,25.0,25.05,24.97,25.04,123800.0,18.7206,18.7581,18.6982,18.7506,123800.0
2007-12-28 13:40:00,25.05,25.2,25.04,25.19,91800.0,18.7581,18.8704,18.7506,18.8629,91800.0
2007-12-28 13:50:00,25.19,25.23,25.13,25.22,69000.0,18.8629,18.8929,18.818,18.8854,69000.0
2007-12-28 14:00:00,25.22,25.22,25.17,25.17,28900.0,18.8854,18.8854,18.8479,18.8479,28900.0
2007-12-28 14:10:00,25.17,25.18,25.1,25.14,66200.0,18.8479,18.8554,18.7955,18.8255,66200.0
2007-12-28 14:20:00,25.13,25.15,25.11,25.12,27000.0,18.818,18.833,18.803,18.8105,27000.0
2007-12-28 14:30:00,25.12,25.19,25.12,25.19,32600.0,18.8105,18.8629,18.8105,18.8629,32600.0
2007-12-28 14:40:00,25.19,25.24,25.18,25.24,82400.0,18.8629,18.9004,18.8554,18.9004,82400.0
2007-12-28 14:50:00,25.24,25.26,25.2,25.25,168900.0,18.9004,18.9153,18.8704,18.9078,168900.0
2007-12-28 15:00:00,25.24,25.26,25.2,25.24,96000.0,18.9004,18.9153,18.8704,18.9004,96000.0
2007-12-28 15:10:00,25.25,25.28,25.24,25.28,43600.0,18.9078,18.9303,18.9004,18.9303,43600.0
2007-12-28 15:20:00,25.27,25.29,25.23,25.23,107200.0,18.9228,18.9378,18.8929,18.8929,107200.0
2007-12-28 15:30:00,25.24,25.27,25.17,25.27,132900.0,18.9004,18.9228,18.8479,18.9228,132900.0
2007-12-28 15:40:00,25.27,25.36,25.26,25.34,173400.0,18.9228,18.9902,18.9153,18.9752,173400.0
2007-12-28 15:50:00,25.35,25.38,25.27,25.31,223500.0,18.9827,19.0052,18.9228,18.9528,223500.0
2007-12-31 09:30:00,24.95,25.19,24.92,24.93,79000.0,18.6832,18.8629,18.6607,18.6682,79000.0
2007-12-31 09:40:00,24.92,25.01,24.9,25.0,81600.0,18.6607,18.7281,18.6458,18.7206,81600.0
2007-12-31 09:50:00,25.01,25.05,24.94,24.96,118400.0,18.7281,18.7581,18.6757,18.6907,118400.0
2007-12-31 10:00:00,24.97,25.01,24.9,24.9,91600.0,18.6982,18.7281,18.6458,18.6458,91600.0
2007-12-31 10:10:00,24.9,24.92,24.84,24.91,102300.0,18.6458,18.6607,18.6008,18.6532,102300.0
2007-12-31 10:20:00,24.92,24.92,24.86,24.86,73300.0,18.6607,18.6607,18.6158,18.6158,73300.0
2007-12-31 10:30:00,24.86,24.91,24.78,24.79,109100.0,18.6158,18.6532,18.5559,18.5634,109100.0
2007-12-31 10:40:00,24.79,24.82,24.74,24.81,79500.0,18.5634,18.5859,18.5259,18.5784,79500.0
2007-12-31 10:50:00,24.82,24.83,24.76,24.77,28900.0,18.5859,18.5933,18.5409,18.5484,28900.0
2007-12-31 11:00:00,24.76,24.77,24.73,24.76,59100.0,18.5409,18.5484,18.5185,18.5409,59100.0
2007-12-31 11:10:00,24.75,24.77,24.7,24.7,66200.0,18.5334,18.5484,18.496,18.496,66200.0
2007-12-31 11:20:00,24.7,24.72,24.66,24.67,78000.0,18.496,18.511,18.466,18.4735,78000.0
2007-12-31 11:30:00,24.67,24.71,24.67,24.71,44000.0,18.4735,18.5035,18.4735,18.5035,44000.0
2007-12-31 11:40:00,24.71,24.71,24.7,24.7,29700.0,18.5035,18.5035,18.496,18.496,29700.0
2007-12-31 11:50:00,24.7,24.71,24.66,24.71,55900.0,18.496,18.5035,18.466,18.5035,55900.0
2007-12-31 12:00:00,24.72,24.75,24.72,24.73,48300.0,18.511,18.5334,18.511,18.5185,48300.0
2007-12-31 12:10:00,24.74,24.76,24.73,24.76,40900.0,18.5259,18.5409,18.5185,18.5409,40900.0
2007-12-31 12:20:00,24.75,24.76,24.75,24.75,67100.0,18.5334,18.5409,18.5334,18.5334,67100.0
2007-12-31 12:30:00,24.75,24.76,24.75,24.76,64300.0,18.5334,18.5409,18.5334,18.5409,64300.0
2007-12-31 12:40:00,24.76,24.8,24.75,24.79,34700.0,18.5409,18.5709,18.5334,18.5634,34700.0
2007-12-31 12:50:00,24.78,24.78,24.75,24.76,51300.0,18.5559,18.5559,18.5334,18.5409,51300.0
2007-12-31 13:00:00,24.76,24.77,24.75,24.76,41700.0,18.5409,18.5484,18.5334,18.5409,41700.0
2007-12-31 13:10:00,24.76,24.87,24.76,24.87,63300.0,18.5409,18.6233,18.5409,18.6233,63300.0
2007-12-31 13:20:00,24.87,24.89,24.85,24.85,44800.0,18.6233,18.6383,18.6083,18.6083,44800.0
2007-12-31 13:30:00,24.85,24.86,24.85,24.85,8100.0,18.6083,18.6158,18.6083,18.6083,8100.0
2007-12-31 13:40:00,24.85,24.88,24.85,24.88,21100.0,18.6083,18.6308,18.6083,18.6308,21100.0
2007-12-31 13:50:00,24.88,24.91,24.87,24.9,32700.0,18.6308,18.6532,18.6233,18.6458,32700.0
2007-12-31 14:00:00,24.89,24.89,24.84,24.85,59400.0,18.6383,18.6383,18.6008,18.6083,59400.0
2007-12-31 14:10:00,24.85,24.9,24.84,24.9,43300.0,18.6083,18.6458,18.6008,18.6458,43300.0
2007-12-31 14:20:00,24.9,24.9,24.85,24.85,69100.0,18.6458,18.6458,18.6083,18.6083,69100.0
2007-12-31 14:30:00,24.85,24.89,24.85,24.89,58600.0,18.6083,18.6383,18.6083,18.6383,58600.0
2007-12-31 14:40:00,24.89,24.94,24.88,24.94,127100.0,18.6383,18.6757,18.6308,18.6757,127100.0
2007-12-31 14:50:00,24.94,24.95,24.91,24.93,111000.0,18.6757,18.6832,18.6532,18.6682,111000.0
2007-12-31 15:00:00,24.93,24.94,24.89,24.93,117400.0,18.6682,18.6757,18.6383,18.6682,117400.0
2007-12-31 15:10:00,24.93,24.94,24.9,24.94,92000.0,18.6682,18.6757,18.6458,18.6757,92000.0
2007-12-31 15:20:00,24.94,25.03,24.93,25.01,136000.0,18.6757,18.7431,18.6682,18.7281,136000.0
2007-12-31 15:30:00,25.01,25.06,24.99,25.06,273600.0,18.7281,18.7656,18.7132,18.7656,273600.0
2007-12-31 15:40:00,25.05,25.07,24.99,25.05,253100.0,18.7581,18.7731,18.7132,18.7581,253100.0
2007-12-31 15:50:00,25.04,25.05,24.93,25.01,647400.0,18.7506,18.7581,18.6682,18.7281,647400.0
2008-01-02 09:30:00,25.21,25.22,24.99,25.0,110100.0,18.8779,18.8854,18.7132,18.7206,110100.0
2008-01-02 09:40:00,24.99,25.06,24.93,25.0,55800.0,18.7132,18.7656,18.6682,18.7206,55800.0
2008-01-02 09:50:00,25.0,25.0,24.79,24.8,118700.0,18.7206,18.7206,18.5634,18.5709,118700.0
2008-01-02 10:00:00,24.8,24.84,24.73,24.79,304600.0,18.5709,18.6008,18.5185,18.5634,304600.0
2008-01-02 10:10:00,24.79,24.8,24.7,24.71,207900.0,18.5634,18.5709,18.496,18.5035,207900.0
2008-01-02 10:20:00,24.71,24.71,24.61,24.61,83600.0,18.5035,18.5035,18.4286,18.4286,83600.0
2008-01-02 10:30:00,24.61,24.62,24.55,24.55,93500.0,18.4286,18.4361,18.3837,18.3837,93500.0
2008-01-02 10:40:00,24.55,24.56,24.45,24.47,234000.0,18.3837,18.3912,18.3088,18.3238,234000.0
2008-01-02 10:50:00,24.47,24.49,24.42,24.42,149200.0,18.3238,18.3387,18.2863,18.2863,149200.0
2008-01-02 11:00:00,24.41,24.48,24.41,24.46,152700.0,18.2788,18.3313,18.2788,18.3163,152700.0
2008-01-02 11:10:00,24.46,24.48,24.31,24.34,279200.0,18.3163,18.3313,18.204,18.2264,279200.0
2008-01-02 11:20:00,24.35,24.49,24.34,24.45,238700.0,18.2339,18.3387,18.2264,18.3088,238700.0
2008-01-02 11:30:00,24.45,24.46,24.41,24.44,105300.0,18.3088,18.3163,18.2788,18.3013,105300.0
2008-01-02 11:40:00,24.44,24.46,24.4,24.45,178100.0,18.3013,18.3163,18.2713,18.3088,178100.0
2008-01-02 11:50:00,24.45,24.51,24.45,24.5,68000.0,18.3088,18.3537,18.3088,18.3462,68000.0
2008-01-02 12:00:00,24.5,24.51,24.43,24.45,123200.0,18.3462,18.3537,18.2938,18.3088,123200.0
2008-01-02 12:10:00,24.46,24.51,24.45,24.51,149900.0,18.3163,18.3537,18.3088,18.3537,149900.0
2008-01-02 12:20:00,24.5,24.55,24.47,24.55,166200.0,18.3462,18.3837,18.3238,18.3837,166200.0
2008-01-02 12:30:00,24.56,24.57,24.5,24.55,176000.0,18.3912,18.3986,18.3462,18.3837,176000.0
2008-01-02 12:40:00,24.55,24.55,24.49,24.51,50400.0,18.3837,18.3837,18.3387,18.3537,50400.0
2008-01-02 12:50:00,24.51,24.64,24.49,24.6,103100.0,18.3537,18.4511,18.3387,18.4211,103100.0
2008-01-02 13:00:00,24.6,24.62,24.52,24.53,169100.0,18.4211,18.4361,18.3612,18.3687,169100.0
2008-01-02 13:10:00,24.52,24.56,24.46,24.51,224100.0,18.3612,18.3912,18.3163,18.3537,224100.0
2008-01-02 13:20:00,24.51,24.51,24.44,24.47,127500.0,18.3537,18.3537,18.3013,18.3238,127500.0
2008-01-02 13:30:00,24.47,24.48,24.43,24.44,161100.0,18.3238,18.3313,18.2938,18.3013,161100.0
2008-01-02 13:40:00,24.44,24.45,24.43,24.44,208000.0,18.3013,18.3088,18.2938,18.3013,208000.0
2008-01-02 13:50:00,24.45,24.45,24.43,24.44,112300.0,18.3088,18.3088,18.2938,18.3013,112300.0
2008-01-02 14:00:00,24.43,24.49,24.43,24.48,384800.0,18.2938,18.3387,18.2938,18.3313,384800.0
2008-01-02 14:10:00,24.49,24.74,24.46,24.67,471300.0,18.3387,18.5259,18.3163,18.4735,471300.0
2008-01-02 14:20:00,24.67,24.67,24.52,24.55,94200.0,18.4735,18.4735,18.3612,18.3837,94200.0
2008-01-02 14:30:00,24.54,24.56,24.45,24.45,127700.0,18.3762,18.3912,18.3088,18.3088,127700.0
2008-01-02 14:40:00,24.45,24.48,24.43,24.43,132400.0,18.3088,18.3313,18.2938,18.2938,132400.0
2008-01-02 14:50:00,24.43,24.45,24.43,24.43,219300.0,18.2938,18.3088,18.2938,18.2938,219300.0
2008-01-02 15:00:00,24.43,24.44,24.3,24.32,365100.0,18.2938,18.3013,18.1965,18.2114,365100.0
2008-01-02 15:10:00,24.31,24.45,24.31,24.41,342300.0,18.204,18.3088,18.204,18.2788,342300.0
2008-01-02 15:20:00,24.41,24.5,24.41,24.47,325500.0,18.2788,18.3462,18.2788,18.3238,325500.0
2008-01-02 15:30:00,24.46,24.62,24.45,24.61,563500.0,18.3163,18.4361,18.3088,18.4286,563500.0
2008-01-02 15:40:00,24.62,24.64,24.55,24.57,768300.0,18.4361,18.4511,18.3837,18.3986,768300.0
2008-01-02 15:50:00,24.58,24.71,24.57,24.63,1209000.0,18.4061,18.5035,18.3986,18.4436,1209000.0
2008-01-03 09:30:00,24.62,24.98,24.62,24.83,121300.0,18.4361,18.7057,18.4361,18.5933,121300.0
2008-01-03 09:40:00,24.84,24.9,24.78,24.83,373500.0,18.6008,18.6458,18.5559,18.5933,373500.0
2008-01-03 09:50:00,24.82,24.85,24.77,24.83,160300.0,18.5859,18.6083,18.5484,18.5933,160300.0
2008-01-03 10:00:00,24.83,25.14,24.83,25.06,132700.0,18.5933,18.8255,18.5933,18.7656,132700.0
2008-01-03 10:10:00,25.05,25.15,25.04,25.08,218000.0,18.7581,18.833,18.7506,18.7805,218000.0
2008-01-03 10:20:00,25.09,25.12,25.05,25.09,155900.0,18.788,18.8105,18.7581,18.788,155900.0
2008-01-03 10:30:00,25.09,25.1,24.97,25.03,450300.0,18.788,18.7955,18.6982,18.7431,450300.0
2008-01-03 10:40:00,25.02,25.04,24.98,25.02,125300.0,18.7356,18.7506,18.7057,18.7356,125300.0
2008-01-03 10:50:00,25.01,25.09,24.96,25.08,258400.0,18.7281,18.788,18.6907,18.7805,258400.0
2008-01-03 11:00:00,25.08,25.13,25.04,25.06,102000.0,18.7805,18.818,18.7506,18.7656,102000.0
2008-01-03 11:10:00,25.07,25.09,25.04,25.07,165300.0,18.7731,18.788,18.7506,18.7731,165300.0
2008-01-03 11:20:00,25.07,25.07,25.0,25.0,348200.0,18.7731,18.7731,18.7206,18.7206,348200.0
2008-01-03 11:30:00,25.0,25.09,25.0,25.07,125700.0,18.7206,18.788,18.7206,18.7731,125700.0
2008-01-03 11:40:00,25.07,25.09,25.02,25.04,40900.0,18.7731,18.788,18.7356,18.7506,40900.0
2008-01-03 11:50:00,25.04,25.14,25.04,25.06,84200.0,18.7506,18.8255,18.7506,18.7656,84200.0
2008-01-03 12:00:00,25.06,25.08,25.02,25.06,73000.0,18.7656,18.7805,18.7356,18.7656,73000.0
2008-01-03 12:10:00,25.06,25.17,25.06,25.17,151900.0,18.7656,18.8479,18.7656,18.8479,151900.0
2008-01-03 12:20:00,25.18,25.33,25.18,25.29,172800.0,18.8554,18.9678,18.8554,18.9378,172800.0
2008-01-03 12:30:00,25.29,25.33,25.27,25.28,108100.0,18.9378,18.9678,18.9228,18.9303,108100.0
2008-01-03 12:40:00,25.28,25.29,25.23,25.29,130400.0,18.9303,18.9378,18.8929,18.9378,130400.0
2008-01-03 12:50:00,25.3,25.35,25.29,25.35,124700.0,18.9453,18.9827,18.9378,18.9827,124700.0
2008-01-03 13:00:00,25.36,25.37,25.27,25.28,112500.0,18.9902,18.9977,18.9228,18.9303,112500.0
2008-01-03 13:10:00,25.29,25.29,25.22,25.23,114900.0,18.9378,18.9378,18.8854,18.8929,114900.0
2008-01-03 13:20:00,25.23,25.24,25.12,25.14,88800.0,18.8929,18.9004,18.8105,18.8255,88800.0
2008-01-03 13:30:00,25.14,25.15,25.09,25.1,157300.0,18.8255,18.833,18.788,18.7955,157300.0
2008-01-03 13:40:00,25.09,25.16,25.09,25.15,63600.0,18.788,18.8405,18.788,18.833,63600.0
2008-01-03 13:50:00,25.15,25.16,25.12,25.14,86900.0,18.833,18.8405,18.8105,18.8255,86900.0
2008-01-03 14:00:00,25.14,25.18,25.13,25.15,79400.0,18.8255,18.8554,18.818,18.833,79400.0
2008-01-03 14:10:00,25.15,25.15,25.03,25.04,161900.0,18.833,18.833,18.7431,18.7506,161900.0
2008-01-03 14:20:00,25.04,25.1,25.03,25.08,260900.0,18.7506,18.7955,18.7431,18.7805,260900.0
2008-01-03 14:30:00,25.08,25.12,25.06,25.06,312600.0,18.7805,18.8105,18.7656,18.7656,312600.0
2008-01-03 14:40:00,25.06,25.08,25.04,25.07,197300.0,18.7656,18.7805,18.7506,18.7731,197300.0
2008-01-03 14:50:00,25.07,25.1,25.07,25.08,284900.0,18.7731,18.7955,18.7731,18.7805,284900.0
2008-01-03 15:00:00,25.07,25.08,25.03,25.07,121300.0,18.7731,18.7805,18.7431,18.7731,121300.0
2008-01-03 15:10:00,25.08,25.09,25.0,25.0,590700.0,18.7805,18.788,18.7206,18.7206,590700.0
2008-01-03 15:20:00,25.0,25.06,25.0,25.03,480100.0,18.7206,18.7656,18.7206,18.7431,480100.0
2008-01-03 15:30:00,25.03,25.05,25.02,25.04,204500.0,18.7431,18.7581,18.7356,18.7506,204500.0
2008-01-03 15:40:00,25.03,25.08,25.03,25.07,421200.0,18.7431,18.7805,18.7431,18.7731,421200.0
2008-01-03 15:50:00,25.07,25.1,25.05,25.1,501800.0,18.7731,18.7955,18.7581,18.7955,501800.0
2008-01-04 09:30:00,25.24,25.27,24.65,24.67,190600.0,18.9004,18.9228,18.4586,18.4735,190600.0
2008-01-04 09:40:00,24.67,24.8,24.65,24.68,105700.0,18.4735,18.5709,18.4586,18.481,105700.0
2008-01-04 09:50:00,24.68,24.81,24.68,24.75,102900.0,18.481,18.5784,18.481,18.5334,102900.0
2008-01-04 10:00:00,24.76,24.81,24.73,24.8,159100.0,18.5409,18.5784,18.5185,18.5709,159100.0
2008-01-04 10:10:00,24.81,24.82,24.75,24.75,476400.0,18.5784,18.5859,18.5334,18.5334,476400.0
2008-01-04 10:20:00,24.76,24.76,24.74,24.75,379800.0,18.5409,18.5409,18.5259,18.5334,379800.0
2008-01-04 10:30:00,24.75,24.79,24.75,24.76,107800.0,18.5334,18.5634,18.5334,18.5409,107800.0
2008-01-04 10:40:00,24.76,24.82,24.76,24.78,105300.0,18.5409,18.5859,18.5409,18.5559,105300.0
2008-01-04 10:50:00,24.79,24.8,24.74,24.77,97500.0,18.5634,18.5709,18.5259,18.5484,97500.0
2008-01-04 11:00:00,24.76,24.78,24.75,24.78,134900.0,18.5409,18.5559,18.5334,18.5559,134900.0
2008-01-04 11:10:00,24.77,24.79,24.74,24.74,601300.0,18.5484,18.5634,18.5259,18.5259,601300.0
2008-01-04 11:20:00,24.74,24.81,24.73,24.76,134800.0,18.5259,18.5784,18.5185,18.5409,134800.0
2008-01-04 11:30:00,24.76,24.77,24.74,24.75,305400.0,18.5409,18.5484,18.5259,18.5334,305400.0
2008-01-04 11:40:00,24.76,24.76,24.7,24.7,232100.0,18.5409,18.5409,18.496,18.496,232100.0
2008-01-04 11:50:00,24.71,24.71,24.64,24.66,131400.0,18.5035,18.5035,18.4511,18.466,131400.0
2008-01-04 12:00:00,24.65,24.71,24.65,24.71,144300.0,18.4586,18.5035,18.4586,18.5035,144300.0
2008-01-04 12:10:00,24.71,24.72,24.68,24.68,71500.0,18.5035,18.511,18.481,18.481,71500.0
2008-01-04 12:20:00,24.68,24.69,24.68,24.68,79200.0,18.481,18.4885,18.481,18.481,79200.0
2008-01-04 12:30:00,24.68,24.69,24.68,24.68,60000.0,18.481,18.4885,18.481,18.481,60000.0
2008-01-04 12:40:00,24.68,24.69,24.65,24.67,123700.0,18.481,18.4885,18.4586,18.4735,123700.0
2008-01-04 12:50:00,24.66,24.67,24.64,24.65,220700.0,18.466,18.4735,18.4511,18.4586,220700.0
2008-01-04 13:00:00,24.65,24.66,24.59,24.6,94300.0,18.4586,18.466,18.4136,18.4211,94300.0
2008-01-04 13:10:00,24.6,24.61,24.57,24.6,161300.0,18.4211,18.4286,18.3986,18.4211,161300.0
2008-01-04 13:20:00,24.6,24.62,24.56,24.6,473200.0,18.4211,18.4361,18.3912,18.4211,473200.0
2008-01-04 13:30:00,24.6,24.62,24.54,24.54,119600.0,18.4211,18.4361,18.3762,18.3762,119600.0
2008-01-04 13:40:00,24.54,24.57,24.53,24.57,95400.0,18.3762,18.3986,18.3687,18.3986,95400.0
2008-01-04 13:50:00,24.57,24.61,24.56,24.61,138900.0,18.3986,18.4286,18.3912,18.4286,138900.0
2008-01-04 14:00:00,24.6,24.61,24.48,24.49,470300.0,18.4211,18.4286,18.3313,18.3387,470300.0
2008-01-04 14:10:00,24.49,24.52,24.47,24.5,374300.0,18.3387,18.3612,18.3238,18.3462,374300.0
2008-01-04 14:20:00,24.49,24.5,24.45,24.45,208200.0,18.3387,18.3462,18.3088,18.3088,208200.0
2008-01-04 14:30:00,24.46,24.47,24.44,24.45,466900.0,18.3163,18.3238,18.3013,18.3088,466900.0
2008-01-04 14:40:00,24.45,24.45,24.44,24.45,140900.0,18.3088,18.3088,18.3013,18.3088,140900.0
2008-01-04 14:50:00,24.45,24.45,24.4,24.43,236100.0,18.3088,18.3088,18.2713,18.2938,236100.0
2008-01-04 15:00:00,24.43,24.52,24.43,24.5,531000.0,18.2938,18.3612,18.2938,18.3462,531000.0
2008-01-04 15:10:00,24.5,24.55,24.44,24.48,218600.0,18.3462,18.3837,18.3013,18.3313,218600.0
2008-01-04 15:20:00,24.48,24.52,24.43,24.5,228000.0,18.3313,18.3612,18.2938,18.3462,228000.0
2008-01-04 15:30:00,24.5,24.56,24.44,24.54,361800.0,18.3462,18.3912,18.3013,18.3762,361800.0
2008-01-04 15:40:00,24.54,24.55,24.39,24.41,285400.0,18.3762,18.3837,18.2639,18.2788,285400.0
2008-01-04 15:50:00,24.41,24.44,24.34,24.36,544000.0,18.2788,18.3013,18.2264,18.2414,544000.0
2008-01-07 09:30:00,23.81,24.0,23.08,23.24,676400.0,17.8295,17.9718,17.2829,17.4027,676400.0
2008-01-07 09:40:00,23.24,23.52,23.24,23.35,413600.0,17.4027,17.6124,17.4027,17.4851,413600.0
2008-01-07 09:50:00,23.36,23.4,23.19,23.26,342300.0,17.4926,17.5225,17.3653,17.4177,342300.0
2008-01-07 10:00:00,23.27,23.38,23.21,23.31,290400.0,17.4252,17.5075,17.3802,17.4551,290400.0
2008-01-07 10:10:00,23.31,23.31,22.99,23.0,364100.0,17.4551,17.4551,17.2155,17.223,364100.0
2008-01-07 10:20:00,22.99,23.05,22.96,23.04,285600.0,17.2155,17.2604,17.193,17.2529,285600.0
2008-01-07 10:30:00,23.03,23.06,22.77,22.87,376300.0,17.2455,17.2679,17.0508,17.1256,376300.0
2008-01-07 10:40:00,22.87,23.12,22.85,23.01,376300.0,17.1256,17.3129,17.1107,17.2305,376300.0
2008-01-07 10:50:00,23.02,23.12,22.99,23.03,221000.0,17.238,17.3129,17.2155,17.2455,221000.0
2008-01-07 11:00:00,23.04,23.32,23.02,23.29,250500.0,17.2529,17.4626,17.238,17.4402,250500.0
2008-01-07 11:10:00,23.3,23.35,23.18,23.18,239200.0,17.4476,17.4851,17.3578,17.3578,239200.0
2008-01-07 11:20:00,23.18,23.28,23.17,23.28,192400.0,17.3578,17.4327,17.3503,17.4327,192400.0
2008-01-07 11:30:00,23.28,23.49,23.27,23.42,207500.0,17.4327,17.5899,17.4252,17.5375,207500.0
2008-01-07 11:40:00,23.41,23.67,23.41,23.55,202900.0,17.53,17.7247,17.53,17.6348,202900.0
2008-01-07 11:50:00,23.52,23.52,23.33,23.45,87600.0,17.6124,17.6124,17.4701,17.56,87600.0
2008-01-07 12:00:00,23.44,23.45,23.33,23.33,150200.0,17.5525,17.56,17.4701,17.4701,150200.0
2008-01-07 12:10:00,23.32,23.37,23.27,23.34,193800.0,17.4626,17.5001,17.4252,17.4776,193800.0
2008-01-07 12:20:00,23.34,23.34,23.27,23.33,160200.0,17.4776,17.4776,17.4252,17.4701,160200.0
2008-01-07 12:30:00,23.33,23.36,23.27,23.33,103700.0,17.4701,17.4926,17.4252,17.4701,103700.0
2008-01-07 12:40:00,23.32,23.34,23.27,23.3,63600.0,17.4626,17.4776,17.4252,17.4476,63600.0
2008-01-07 12:50:00,23.3,23.31,23.27,23.27,172100.0,17.4476,17.4551,17.4252,17.4252,172100.0
2008-01-07 13:00:00,23.27,23.31,23.18,23.18,134200.0,17.4252,17.4551,17.3578,17.3578,134200.0
2008-01-07 13:10:00,23.19,23.22,23.15,23.21,88100.0,17.3653,17.3877,17.3353,17.3802,88100.0
2008-01-07 13:20:00,23.2,23.31,23.16,23.17,177800.0,17.3728,17.4551,17.3428,17.3503,177800.0
2008-01-07 13:30:00,23.17,23.19,23.09,23.12,90600.0,17.3503,17.3653,17.2904,17.3129,90600.0
2008-01-07 13:40:00,23.12,23.12,22.98,23.01,138900.0,17.3129,17.3129,17.208,17.2305,138900.0
2008-01-07 13:50:00,23.01,23.08,22.99,23.04,306000.0,17.2305,17.2829,17.2155,17.2529,306000.0
2008-01-07 14:00:00,23.04,23.07,22.98,23.0,208200.0,17.2529,17.2754,17.208,17.223,208200.0
2008-01-07 14:10:00,23.0,23.0,22.91,22.95,274400.0,17.223,17.223,17.1556,17.1856,274400.0
2008-01-07 14:20:00,22.95,22.98,22.82,22.86,300300.0,17.1856,17.208,17.0882,17.1182,300300.0
2008-01-07 14:30:00,22.86,22.9,22.82,22.87,407400.0,17.1182,17.1481,17.0882,17.1256,407400.0
2008-01-07 14:40:00,22.87,22.91,22.72,22.77,280600.0,17.1256,17.1556,17.0133,17.0508,280600.0
2008-01-07 14:50:00,22.78,22.82,22.65,22.82,248400.0,17.0582,17.0882,16.9609,17.0882,248400.0
2008-01-07 15:00:00,22.81,22.85,22.7,22.72,187100.0,17.0807,17.1107,16.9983,17.0133,187100.0
2008-01-07 15:10:00,22.73,22.79,22.6,22.72,222400.0,17.0208,17.0657,16.9235,17.0133,222400.0
2008-01-07 15:20:00,22.72,22.78,22.6,22.6,219300.0,17.0133,17.0582,16.9235,16.9235,219300.0
2008-01-07 15:30:00,22.6,22.61,22.5,22.5,253300.0,16.9235,16.9309,16.8486,16.8486,253300.0
2008-01-07 15:40:00,22.5,22.65,22.5,22.64,662000.0,16.8486,16.9609,16.8486,16.9534,662000.0
2008-01-07 15:50:00,22.65,22.96,22.64,22.86,774800.0,16.9609,17.193,16.9534,17.1182,774800.0
2008-01-08 09:30:00,22.89,22.99,22.81,22.97,195500.0,17.1406,17.2155,17.0807,17.2005,195500.0
2008-01-08 09:40:00,22.98,23.12,22.96,23.12,167800.0,17.208,17.3129,17.193,17.3129,167800.0
2008-01-08 09:50:00,23.12,23.15,23.08,23.09,93300.0,17.3129,17.3353,17.2829,17.2904,93300.0
2008-01-08 10:00:00,23.09,23.21,23.06,23.07,395600.0,17.2904,17.3802,17.2679,17.2754,395600.0
2008-01-08 10:10:00,23.08,23.22,23.02,23.12,287900.0,17.2829,17.3877,17.238,17.3129,287900.0
2008-01-08 10:20:00,23.12,23.28,23.1,23.23,227800.0,17.3129,17.4327,17.2979,17.3952,227800.0
2008-01-08 10:30:00,23.23,23.27,23.2,23.25,140200.0,17.3952,17.4252,17.3728,17.4102,140200.0
2008-01-08 10:40:00,23.25,23.31,23.25,23.26,108100.0,17.4102,17.4551,17.4102,17.4177,108100.0
2008-01-08 10:50:00,23.26,23.36,23.24,23.29,223000.0,17.4177,17.4926,17.4027,17.4402,223000.0
2008-01-08 11:00:00,23.29,23.33,23.22,23.22,217700.0,17.4402,17.4701,17.3877,17.3877,217700.0
2008-01-08 11:10:00,23.22,23.25,23.14,23.15,195500.0,17.3877,17.4102,17.3278,17.3353,195500.0
2008-01-08 11:20:00,23.15,23.26,23.1,23.22,212300.0,17.3353,17.4177,17.2979,17.3877,212300.0
2008-01-08 11:30:00,23.21,23.22,23.06,23.17,152500.0,17.3802,17.3877,17.2679,17.3503,152500.0
2008-01-08 11:40:00,23.17,23.2,22.98,23.02,142700.0,17.3503,17.3728,17.208,17.238,142700.0
2008-01-08 11:50:00,23.01,23.06,22.93,23.0,89100.0,17.2305,17.2679,17.1706,17.223,89100.0
2008-01-08 12:00:00,22.99,22.99,22.88,22.97,90800.0,17.2155,17.2155,17.1331,17.2005,90800.0
2008-01-08 12:10:00,22.97,23.06,22.94,23.01,48300.0,17.2005,17.2679,17.1781,17.2305,48300.0
2008-01-08 12:20:00,23.02,23.04,23.0,23.04,40700.0,17.238,17.2529,17.223,17.2529,40700.0
2008-01-08 12:30:00,23.04,23.05,22.96,22.99,47900.0,17.2529,17.2604,17.193,17.2155,47900.0
2008-01-08 12:40:00,23.0,23.06,22.9,23.06,92600.0,17.223,17.2679,17.1481,17.2679,92600.0
2008-01-08 12:50:00,23.06,23.09,22.94,23.0,70500.0,17.2679,17.2904,17.1781,17.223,70500.0
2008-01-08 13:00:00,22.99,23.0,22.84,23.0,114300.0,17.2155,17.223,17.1032,17.223,114300.0
2008-01-08 13:10:00,23.0,23.09,22.99,23.03,123600.0,17.223,17.2904,17.2155,17.2455,123600.0
2008-01-08 13:20:00,23.03,23.1,23.02,23.07,139200.0,17.2455,17.2979,17.238,17.2754,139200.0
2008-01-08 13:30:00,23.06,23.07,22.91,22.92,63800.0,17.2679,17.2754,17.1556,17.1631,63800.0
2008-01-08 13:40:00,22.92,22.98,22.89,22.95,71900.0,17.1631,17.208,17.1406,17.1856,71900.0
2008-01-08 13:50:00,22.94,23.03,22.94,23.03,79800.0,17.1781,17.2455,17.1781,17.2455,79800.0
2008-01-08 14:00:00,23.02,23.08,22.99,23.07,129800.0,17.238,17.2829,17.2155,17.2754,129800.0
2008-01-08 14:10:00,23.06,23.2,23.06,23.14,118500.0,17.2679,17.3728,17.2679,17.3278,118500.0
2008-01-08 14:20:00,23.14,23.17,23.12,23.16,89800.0,17.3278,17.3503,17.3129,17.3428,89800.0
2008-01-08 14:30:00,23.16,23.28,23.16,23.21,160700.0,17.3428,17.4327,17.3428,17.3802,160700.0
2008-01-08 14:40:00,23.2,23.23,23.04,23.05,116200.0,17.3728,17.3952,17.2529,17.2604,116200.0
2008-01-08 14:50:00,23.05,23.09,22.92,22.94,230600.0,17.2604,17.2904,17.1631,17.1781,230600.0
2008-01-08 15:00:00,22.94,23.02,22.89,22.9,229300.0,17.1781,17.238,17.1406,17.1481,229300.0
2008-01-08 15:10:00,22.9,22.9,22.7,22.75,147800.0,17.1481,17.1481,16.9983,17.0358,147800.0
2008-01-08 15:20:00,22.74,22.74,22.54,22.61,237700.0,17.0283,17.0283,16.8785,16.9309,237700.0
2008-01-08 15:30:00,22.61,22.72,22.56,22.66,271200.0,16.9309,17.0133,16.8935,16.9684,271200.0
2008-01-08 15:40:00,22.67,22.69,22.51,22.51,315000.0,16.9759,16.9909,16.8561,16.8561,315000.0
2008-01-08 15:50:00,22.51,22.51,22.24,22.24,611700.0,16.8561,16.8561,16.6539,16.6539,611700.0
2008-01-09 09:30:00,22.25,22.84,22.25,22.83,349000.0,16.6614,17.1032,16.6614,17.0957,349000.0
2008-01-09 09:40:00,22.84,23.05,22.77,23.03,271300.0,17.1032,17.2604,17.0508,17.2455,271300.0
2008-01-09 09:50:00,23.04,23.16,22.99,23.11,318600.0,17.2529,17.3428,17.2155,17.3054,318600.0
2008-01-09 10:00:00,23.11,23.26,23.04,23.24,274500.0,17.3054,17.4177,17.2529,17.4027,274500.0
2008-01-09 10:10:00,23.24,23.25,23.09,23.1,176500.0,17.4027,17.4102,17.2904,17.2979,176500.0
2008-01-09 10:20:00,23.11,23.11,23.0,23.1,339500.0,17.3054,17.3054,17.223,17.2979,339500.0
2008-01-09 10:30:00,23.11,23.11,22.89,22.97,164900.0,17.3054,17.3054,17.1406,17.2005,164900.0
2008-01-09 10:40:00,22.97,23.27,22.96,23.16,202600.0,17.2005,17.4252,17.193,17.3428,202600.0
2008-01-09 10:50:00,23.14,23.4,23.12,23.37,345800.0,17.3278,17.5225,17.3129,17.5001,345800.0
2008-01-09 11:00:00,23.37,23.37,23.12,23.12,275300.0,17.5001,17.5001,17.3129,17.3129,275300.0
2008-01-09 11:10:00,23.11,23.19,23.06,23.08,86400.0,17.3054,17.3653,17.2679,17.2829,86400.0
2008-01-09 11:20:00,23.08,23.13,23.06,23.06,136000.0,17.2829,17.3203,17.2679,17.2679,136000.0
2008-01-09 11:30:00,23.07,23.07,22.91,22.93,112400.0,17.2754,17.2754,17.1556,17.1706,112400.0
2008-01-09 11:40:00,22.92,22.95,22.85,22.85,144700.0,17.1631,17.1856,17.1107,17.1107,144700.0
2008-01-09 11:50:00,22.85,22.9,22.8,22.9,158600.0,17.1107,17.1481,17.0732,17.1481,158600.0
2008-01-09 12:00:00,22.9,23.0,22.83,22.96,178300.0,17.1481,17.223,17.0957,17.193,178300.0
2008-01-09 12:10:00,22.95,22.99,22.9,22.98,76400.0,17.1856,17.2155,17.1481,17.208,76400.0
2008-01-09 12:20:00,22.98,23.09,22.87,23.08,68100.0,17.208,17.2904,17.1256,17.2829,68100.0
2008-01-09 12:30:00,23.08,23.09,22.94,22.97,74100.0,17.2829,17.2904,17.1781,17.2005,74100.0
2008-01-09 12:40:00,22.97,23.03,22.89,23.03,101400.0,17.2005,17.2455,17.1406,17.2455,101400.0
2008-01-09 12:50:00,23.02,23.11,22.99,23.09,91300.0,17.238,17.3054,17.2155,17.2904,91300.0
2008-01-09 13:00:00,23.09,23.15,23.04,23.14,108500.0,17.2904,17.3353,17.2529,17.3278,108500.0
2008-01-09 13:10:00,23.14,23.17,23.03,23.06,180300.0,17.3278,17.3503,17.2455,17.2679,180300.0
2008-01-09 13:20:00,23.06,23.08,22.97,22.99,135700.0,17.2679,17.2829,17.2005,17.2155,135700.0
2008-01-09 13:30:00,22.99,23.01,22.94,22.98,119700.0,17.2155,17.2305,17.1781,17.208,119700.0
2008-01-09 13:40:00,22.99,22.99,22.84,22.85,116100.0,17.2155,17.2155,17.1032,17.1107,116100.0
2008-01-09 13:50:00,22.84,22.85,22.73,22.75,238200.0,17.1032,17.1107,17.0208,17.0358,238200.0
2008-01-09 14:00:00,22.75,22.75,22.54,22.57,258300.0,17.0358,17.0358,16.8785,16.901,258300.0
2008-01-09 14:10:00,22.58,22.63,22.44,22.56,222200.0,16.9085,16.9459,16.8036,16.8935,222200.0
2008-01-09 14:20:00,22.56,22.6,22.53,22.6,100700.0,16.8935,16.9235,16.871,16.9235,100700.0
2008-01-09 14:30:00,22.6,22.8,22.59,22.8,309400.0,16.9235,17.0732,16.916,17.0732,309400.0
2008-01-09 14:40:00,22.8,22.97,22.71,22.92,447100.0,17.0732,17.2005,17.0058,17.1631,447100.0
2008-01-09 14:50:00,22.92,23.0,22.78,22.85,323300.0,17.1631,17.223,17.0582,17.1107,323300.0
2008-01-09 15:00:00,22.84,22.85,22.74,22.8,488400.0,17.1032,17.1107,17.0283,17.0732,488400.0
2008-01-09 15:10:00,22.8,22.82,22.74,22.82,333900.0,17.0732,17.0882,17.0283,17.0882,333900.0
2008-01-09 15:20:00,22.82,23.03,22.81,22.83,471600.0,17.0882,17.2455,17.0807,17.0957,471600.0
2008-01-09 15:30:00,22.83,23.0,22.78,23.0,341900.0,17.0957,17.223,17.0582,17.223,341900.0
2008-01-09 15:40:00,22.99,23.0,22.83,22.85,380900.0,17.2155,17.223,17.0957,17.1107,380900.0
2008-01-09 15:50:00,22.84,22.99,22.83,22.93,491300.0,17.1032,17.2155,17.0957,17.1706,491300.0
2008-01-10 09:30:00,22.79,22.85,22.43,22.53,148400.0,17.0657,17.1107,16.7962,16.871,148400.0
2008-01-10 09:40:00,22.52,22.64,22.51,22.62,108500.0,16.8636,16.9534,16.8561,16.9384,108500.0
2008-01-10 09:50:00,22.62,22.65,22.55,22.6,114300.0,16.9384,16.9609,16.886,16.9235,114300.0
2008-01-10 10:00:00,22.59,22.85,22.56,22.78,228200.0,16.916,17.1107,16.8935,17.0582,228200.0
2008-01-10 10:10:00,22.78,22.95,22.76,22.94,137000.0,17.0582,17.1856,17.0433,17.1781,137000.0
2008-01-10 10:20:00,22.95,22.96,22.83,22.83,144800.0,17.1856,17.193,17.0957,17.0957,144800.0
2008-01-10 10:30:00,22.83,22.91,22.73,22.9,165000.0,17.0957,17.1556,17.0208,17.1481,165000.0
2008-01-10 10:40:00,22.9,22.94,22.88,22.88,177000.0,17.1481,17.1781,17.1331,17.1331,177000.0
2008-01-10 10:50:00,22.89,22.89,22.84,22.86,193700.0,17.1406,17.1406,17.1032,17.1182,193700.0
2008-01-10 11:00:00,22.86,22.88,22.78,22.84,153500.0,17.1182,17.1331,17.0582,17.1032,153500.0
2008-01-10 11:10:00,22.83,22.89,22.83,22.86,106700.0,17.0957,17.1406,17.0957,17.1182,106700.0
2008-01-10 11:20:00,22.86,22.89,22.83,22.87,130400.0,17.1182,17.1406,17.0957,17.1256,130400.0
2008-01-10 11:30:00,22.88,22.93,22.82,22.83,202700.0,17.1331,17.1706,17.0882,17.0957,202700.0
2008-01-10 11:40:00,22.83,22.83,22.72,22.75,121300.0,17.0957,17.0957,17.0133,17.0358,121300.0
2008-01-10 11:50:00,22.75,22.8,22.74,22.75,79800.0,17.0358,17.0732,17.0283,17.0358,79800.0
2008-01-10 12:00:00,22.75,22.75,22.68,22.75,72700.0,17.0358,17.0358,16.9834,17.0358,72700.0
2008-01-10 12:10:00,22.76,23.0,22.72,22.95,160500.0,17.0433,17.223,17.0133,17.1856,160500.0
2008-01-10 12:20:00,22.96,23.2,22.92,22.99,250200.0,17.193,17.3728,17.1631,17.2155,250200.0
2008-01-10 12:30:00,22.99,23.05,22.76,22.8,115600.0,17.2155,17.2604,17.0433,17.0732,115600.0
2008-01-10 12:40:00,22.8,22.85,22.76,22.82,90200.0,17.0732,17.1107,17.0433,17.0882,90200.0
2008-01-10 12:50:00,22.81,23.12,22.81,23.0,98500.0,17.0807,17.3129,17.0807,17.223,98500.0
2008-01-10 13:00:00,22.99,23.09,22.87,23.09,153000.0,17.2155,17.2904,17.1256,17.2904,153000.0
2008-01-10 13:10:00,23.1,23.11,23.0,23.08,113000.0,17.2979,17.3054,17.223,17.2829,113000.0
2008-01-10 13:20:00,23.09,23.13,23.01,23.05,70400.0,17.2904,17.3203,17.2305,17.2604,70400.0
2008-01-10 13:30:00,23.04,23.1,22.78,22.9,84500.0,17.2529,17.2979,17.0582,17.1481,84500.0
2008-01-10 13:40:00,22.9,22.9,22.76,22.79,106500.0,17.1481,17.1481,17.0433,17.0657,106500.0
2008-01-10 13:50:00,22.79,22.79,22.57,22.67,164200.0,17.0657,17.0657,16.901,16.9759,164200.0
2008-01-10 14:00:00,22.66,22.73,22.59,22.68,170300.0,16.9684,17.0208,16.916,16.9834,170300.0
2008-01-10 14:10:00,22.68,22.88,22.56,22.86,196600.0,16.9834,17.1331,16.8935,17.1182,196600.0
2008-01-10 14:20:00,22.88,22.93,22.79,22.81,112400.0,17.1331,17.1706,17.0657,17.0807,112400.0
2008-01-10 14:30:00,22.81,22.94,22.79,22.91,136900.0,17.0807,17.1781,17.0657,17.1556,136900.0
2008-01-10 14:40:00,22.91,22.93,22.8,22.82,196900.0,17.1556,17.1706,17.0732,17.0882,196900.0
2008-01-10 14:50:00,22.82,22.94,22.8,22.93,120900.0,17.0882,17.1781,17.0732,17.1706,120900.0
2008-01-10 15:00:00,22.93,23.18,22.92,23.17,160000.0,17.1706,17.3578,17.1631,17.3503,160000.0
2008-01-10 15:10:00,23.18,23.18,23.01,23.06,119400.0,17.3578,17.3578,17.2305,17.2679,119400.0
2008-01-10 15:20:00,23.07,23.18,23.06,23.17,237100.0,17.2754,17.3578,17.2679,17.3503,237100.0
2008-01-10 15:30:00,23.18,23.23,22.91,22.96,379200.0,17.3578,17.3952,17.1556,17.193,379200.0
2008-01-10 15:40:00,22.96,23.02,22.86,22.86,328500.0,17.193,17.238,17.1182,17.1182,328500.0
2008-01-10 15:50:00,22.87,22.89,22.74,22.85,554600.0,17.1256,17.1406,17.0283,17.1107,554600.0
2008-01-11 09:30:00,22.69,22.86,22.61,22.86,150500.0,16.9909,17.1182,16.9309,17.1182,150500.0
2008-01-11 09:40:00,22.86,23.09,22.86,23.09,214600.0,17.1182,17.2904,17.1182,17.2904,214600.0
2008-01-11 09:50:00,23.09,23.11,22.91,23.1,140700.0,17.2904,17.3054,17.1556,17.2979,140700.0
2008-01-11 10:00:00,23.1,23.13,22.97,22.97,127500.0,17.2979,17.3203,17.2005,17.2005,127500.0
2008-01-11 10:10:00,22.98,23.17,22.97,23.12,431900.0,17.208,17.3503,17.2005,17.3129,431900.0
2008-01-11 10:20:00,23.13,23.22,23.11,23.2,263100.0,17.3203,17.3877,17.3054,17.3728,263100.0
2008-01-11 10:30:00,23.2,23.33,23.2,23.33,166400.0,17.3728,17.4701,17.3728,17.4701,166400.0
2008-01-11 10:40:00,23.32,23.44,23.29,23.36,160800.0,17.4626,17.5525,17.4402,17.4926,160800.0
2008-01-11 10:50:00,23.36,23.42,23.3,23.31,175400.0,17.4926,17.5375,17.4476,17.4551,175400.0
2008-01-11 11:00:00,23.31,23.35,23.18,23.19,200500.0,17.4551,17.4851,17.3578,17.3653,200500.0
2008-01-11 11:10:00,23.19,23.22,23.1,23.1,121400.0,17.3653,17.3877,17.2979,17.2979,121400.0
2008-01-11 11:20:00,23.11,23.2,23.11,23.19,99200.0,17.3054,17.3728,17.3054,17.3653,99200.0
2008-01-11 11:30:00,23.19,23.38,23.18,23.26,164600.0,17.3653,17.5075,17.3578,17.4177,164600.0
2008-01-11 11:40:00,23.27,23.35,23.27,23.32,88300.0,17.4252,17.4851,17.4252,17.4626,88300.0
2008-01-11 11:50:00,23.33,23.44,23.33,23.43,108300.0,17.4701,17.5525,17.4701,17.545,108300.0
2008-01-11 12:00:00,23.44,23.44,23.33,23.34,138600.0,17.5525,17.5525,17.4701,17.4776,138600.0
2008-01-11 12:10:00,23.34,23.35,23.23,23.23,158900.0,17.4776,17.4851,17.3952,17.3952,158900.0
2008-01-11 12:20:00,23.23,23.25,23.05,23.19,214700.0,17.3952,17.4102,17.2604,17.3653,214700.0
2008-01-11 12:30:00,23.19,23.28,23.18,23.27,144200.0,17.3653,17.4327,17.3578,17.4252,144200.0
2008-01-11 12:40:00,23.27,23.33,23.16,23.2,186400.0,17.4252,17.4701,17.3428,17.3728,186400.0
2008-01-11 12:50:00,23.2,23.25,23.19,23.19,84500.0,17.3728,17.4102,17.3653,17.3653,84500.0
2008-01-11 13:00:00,23.19,23.21,23.11,23.11,180600.0,17.3653,17.3802,17.3054,17.3054,180600.0
2008-01-11 13:10:00,23.11,23.12,22.93,22.98,192900.0,17.3054,17.3129,17.1706,17.208,192900.0
2008-01-11 13:20:00,22.98,22.98,22.87,22.92,157400.0,17.208,17.208,17.1256,17.1631,157400.0
2008-01-11 13:30:00,22.92,22.92,22.79,22.83,101300.0,17.1631,17.1631,17.0657,17.0957,101300.0
2008-01-11 13:40:00,22.83,22.9,22.73,22.74,115700.0,17.0957,17.1481,17.0208,17.0283,115700.0
2008-01-11 13:50:00,22.75,22.87,22.74,22.8,101700.0,17.0358,17.1256,17.0283,17.0732,101700.0
2008-01-11 14:00:00,22.8,22.86,22.8,22.85,93700.0,17.0732,17.1182,17.0732,17.1107,93700.0
2008-01-11 14:10:00,22.85,22.91,22.84,22.9,269000.0,17.1107,17.1556,17.1032,17.1481,269000.0
2008-01-11 14:20:00,22.9,22.95,22.88,22.92,145600.0,17.1481,17.1856,17.1331,17.1631,145600.0
2008-01-11 14:30:00,22.92,22.92,22.82,22.87,124300.0,17.1631,17.1631,17.0882,17.1256,124300.0
2008-01-11 14:40:00,22.87,22.9,22.77,22.78,172400.0,17.1256,17.1481,17.0508,17.0582,172400.0
2008-01-11 14:50:00,22.77,22.87,22.76,22.85,123500.0,17.0508,17.1256,17.0433,17.1107,123500.0
2008-01-11 15:00:00,22.85,22.88,22.77,22.8,207200.0,17.1107,17.1331,17.0508,17.0732,207200.0
2008-01-11 15:10:00,22.79,22.79,22.61,22.64,214000.0,17.0657,17.0657,16.9309,16.9534,214000.0
2008-01-11 15:20:00,22.65,22.81,22.61,22.79,253700.0,16.9609,17.0807,16.9309,17.0657,253700.0
2008-01-11 15:30:00,22.79,22.96,22.76,22.95,289000.0,17.0657,17.193,17.0433,17.1856,289000.0
2008-01-11 15:40:00,22.95,22.97,22.89,22.97,244600.0,17.1856,17.2005,17.1406,17.2005,244600.0
2008-01-11 15:50:00,22.97,22.97,22.87,22.9,388700.0,17.2005,17.2005,17.1256,17.1481,388700.0
2008-01-14 09:30:00,23.4,23.49,23.09,23.09,283200.0,17.5225,17.5899,17.2904,17.2904,283200.0
2008-01-14 09:40:00,23.07,23.36,23.01,23.35,175500.0,17.2754,17.4926,17.2305,17.4851,175500.0
2008-01-14 09:50:00,23.34,23.58,23.34,23.47,284300.0,17.4776,17.6573,17.4776,17.5749,284300.0
2008-01-14 10:00:00,23.47,23.65,23.33,23.6,173000.0,17.5749,17.7097,17.4701,17.6723,173000.0
2008-01-14 10:10:00,23.6,23.61,23.5,23.54,217300.0,17.6723,17.6798,17.5974,17.6274,217300.0
2008-01-14 10:20:00,23.53,23.59,23.5,23.58,243400.0,17.6199,17.6648,17.5974,17.6573,243400.0
2008-01-14 10:30:00,23.58,23.73,23.56,23.73,111000.0,17.6573,17.7696,17.6423,17.7696,111000.0
2008-01-14 10:40:00,23.72,23.73,23.53,23.6,149200.0,17.7621,17.7696,17.6199,17.6723,149200.0
2008-01-14 10:50:00,23.61,23.67,23.49,23.5,93200.0,17.6798,17.7247,17.5899,17.5974,93200.0
2008-01-14 11:00:00,23.5,23.68,23.5,23.68,120300.0,17.5974,17.7322,17.5974,17.7322,120300.0
2008-01-14 11:10:00,23.68,23.79,23.67,23.73,210800.0,17.7322,17.8146,17.7247,17.7696,210800.0
2008-01-14 11:20:00,23.73,23.77,23.62,23.7,106700.0,17.7696,17.7996,17.6873,17.7472,106700.0
2008-01-14 11:30:00,23.69,23.69,23.49,23.5,66700.0,17.7397,17.7397,17.5899,17.5974,66700.0
2008-01-14 11:40:00,23.5,23.63,23.5,23.63,79200.0,17.5974,17.6948,17.5974,17.6948,79200.0
2008-01-14 11:50:00,23.63,23.73,23.62,23.67,122200.0,17.6948,17.7696,17.6873,17.7247,122200.0
2008-01-14 12:00:00,23.67,23.68,23.5,23.5,145200.0,17.7247,17.7322,17.5974,17.5974,145200.0
2008-01-14 12:10:00,23.51,23.52,23.5,23.5,136400.0,17.6049,17.6124,17.5974,17.5974,136400.0
2008-01-14 12:20:00,23.5,23.53,23.5,23.51,116400.0,17.5974,17.6199,17.5974,17.6049,116400.0
2008-01-14 12:30:00,23.51,23.51,23.42,23.48,110100.0,17.6049,17.6049,17.5375,17.5824,110100.0
2008-01-14 12:40:00,23.48,23.52,23.43,23.52,41300.0,17.5824,17.6124,17.545,17.6124,41300.0
2008-01-14 12:50:00,23.52,23.6,23.49,23.52,94700.0,17.6124,17.6723,17.5899,17.6124,94700.0
2008-01-14 13:00:00,23.53,23.58,23.45,23.58,65500.0,17.6199,17.6573,17.56,17.6573,65500.0
2008-01-14 13:10:00,23.59,23.6,23.49,23.5,51300.0,17.6648,17.6723,17.5899,17.5974,51300.0
2008-01-14 13:20:00,23.5,23.57,23.5,23.5,46400.0,17.5974,17.6498,17.5974,17.5974,46400.0
2008-01-14 13:30:00,23.5,23.63,23.5,23.63,49700.0,17.5974,17.6948,17.5974,17.6948,49700.0
2008-01-14 13:40:00,23.63,23.67,23.57,23.59,56600.0,17.6948,17.7247,17.6498,17.6648,56600.0
2008-01-14 13:50:00,23.58,23.66,23.58,23.63,58300.0,17.6573,17.7172,17.6573,17.6948,58300.0
2008-01-14 14:00:00,23.64,23.65,23.55,23.56,38800.0,17.7022,17.7097,17.6348,17.6423,38800.0
2008-01-14 14:10:00,23.56,23.56,23.5,23.52,43900.0,17.6423,17.6423,17.5974,17.6124,43900.0
2008-01-14 14:20:00,23.52,23.53,23.5,23.52,51200.0,17.6124,17.6199,17.5974,17.6124,51200.0
2008-01-14 14:30:00,23.53,23.6,23.52,23.55,148800.0,17.6199,17.6723,17.6124,17.6348,148800.0
2008-01-14 14:40:00,23.55,23.57,23.5,23.56,122400.0,17.6348,17.6498,17.5974,17.6423,122400.0
2008-01-14 14:50:00,23.56,23.57,23.51,23.56,134700.0,17.6423,17.6498,17.6049,17.6423,134700.0
2008-01-14 15:00:00,23.56,23.59,23.54,23.55,99400.0,17.6423,17.6648,17.6274,17.6348,99400.0
2008-01-14 15:10:00,23.55,23.55,23.5,23.5,90800.0,17.6348,17.6348,17.5974,17.5974,90800.0
2008-01-14 15:20:00,23.5,23.54,23.5,23.53,128400.0,17.5974,17.6274,17.5974,17.6199,128400.0
2008-01-14 15:30:00,23.53,23.53,23.5,23.5,189200.0,17.6199,17.6199,17.5974,17.5974,189200.0
2008-01-14 15:40:00,23.5,23.54,23.45,23.45,367100.0,17.5974,17.6274,17.56,17.56,367100.0
2008-01-14 15:50:00,23.46,23.51,23.45,23.51,284300.0,17.5675,17.6049,17.56,17.6049,284300.0
2008-01-15 09:30:00,22.89,23.18,22.85,22.91,194700.0,17.1406,17.3578,17.1107,17.1556,194700.0
2008-01-15 09:40:00,22.91,23.33,22.89,23.33,223300.0,17.1556,17.4701,17.1406,17.4701,223300.0
2008-01-15 09:50:00,23.33,23.39,23.0,23.0,175500.0,17.4701,17.515,17.223,17.223,175500.0
2008-01-15 10:00:00,23.0,23.05,22.9,22.93,161900.0,17.223,17.2604,17.1481,17.1706,161900.0
2008-01-15 10:10:00,22.92,22.99,22.8,22.8,119800.0,17.1631,17.2155,17.0732,17.0732,119800.0
2008-01-15 10:20:00,22.81,22.94,22.77,22.82,138100.0,17.0807,17.1781,17.0508,17.0882,138100.0
2008-01-15 10:30:00,22.81,22.87,22.7,22.73,101500.0,17.0807,17.1256,16.9983,17.0208,101500.0
2008-01-15 10:40:00,22.72,22.73,22.52,22.65,187900.0,17.0133,17.0208,16.8636,16.9609,187900.0
2008-01-15 10:50:00,22.65,22.67,22.56,22.6,253500.0,16.9609,16.9759,16.8935,16.9235,253500.0
2008-01-15 11:00:00,22.6,22.72,22.56,22.68,98300.0,16.9235,17.0133,16.8935,16.9834,98300.0
2008-01-15 11:10:00,22.67,22.86,22.67,22.8,151000.0,16.9759,17.1182,16.9759,17.0732,151000.0
2008-01-15 11:20:00,22.8,22.91,22.78,22.79,154000.0,17.0732,17.1556,17.0582,17.0657,154000.0
2008-01-15 11:30:00,22.79,22.86,22.71,22.8,113100.0,17.0657,17.1182,17.0058,17.0732,113100.0
2008-01-15 11:40:00,22.81,22.88,22.79,22.81,98100.0,17.0807,17.1331,17.0657,17.0807,98100.0
2008-01-15 11:50:00,22.82,22.9,22.81,22.89,69000.0,17.0882,17.1481,17.0807,17.1406,69000.0
2008-01-15 12:00:00,22.89,22.9,22.81,22.82,68400.0,17.1406,17.1481,17.0807,17.0882,68400.0
2008-01-15 12:10:00,22.8,22.87,22.78,22.8,82700.0,17.0732,17.1256,17.0582,17.0732,82700.0
2008-01-15 12:20:00,22.8,22.84,22.73,22.74,107200.0,17.0732,17.1032,17.0208,17.0283,107200.0
2008-01-15 12:30:00,22.74,22.74,22.57,22.59,109400.0,17.0283,17.0283,16.901,16.916,109400.0
2008-01-15 12:40:00,22.59,22.81,22.58,22.8,185500.0,16.916,17.0807,16.9085,17.0732,185500.0
2008-01-15 12:50:00,22.8,22.81,22.71,22.79,81300.0,17.0732,17.0807,17.0058,17.0657,81300.0
2008-01-15 13:00:00,22.79,22.9,22.73,22.89,71200.0,17.0657,17.1481,17.0208,17.1406,71200.0
2008-01-15 13:10:00,22.89,22.96,22.86,22.88,66400.0,17.1406,17.193,17.1182,17.1331,66400.0
2008-01-15 13:20:00,22.89,22.89,22.76,22.76,66900.0,17.1406,17.1406,17.0433,17.0433,66900.0
2008-01-15 13:30:00,22.76,22.77,22.71,22.71,101400.0,17.0433,17.0508,17.0058,17.0058,101400.0
2008-01-15 13:40:00,22.71,22.71,22.65,22.7,98000.0,17.0058,17.0058,16.9609,16.9983,98000.0
2008-01-15 13:50:00,22.69,22.7,22.61,22.63,101500.0,16.9909,16.9983,16.9309,16.9459,101500.0
2008-01-15 14:00:00,22.63,22.67,22.57,22.65,130700.0,16.9459,16.9759,16.901,16.9609,130700.0
2008-01-15 14:10:00,22.66,22.75,22.65,22.72,66100.0,16.9684,17.0358,16.9609,17.0133,66100.0
2008-01-15 14:20:00,22.71,22.71,22.59,22.64,74100.0,17.0058,17.0058,16.916,16.9534,74100.0
2008-01-15 14:30:00,22.64,22.66,22.57,22.63,69000.0,16.9534,16.9684,16.901,16.9459,69000.0
2008-01-15 14:40:00,22.64,22.73,22.61,22.61,94300.0,16.9534,17.0208,16.9309,16.9309,94300.0
2008-01-15 14:50:00,22.62,22.74,22.6,22.63,103000.0,16.9384,17.0283,16.9235,16.9459,103000.0
2008-01-15 15:00:00,22.63,22.63,22.44,22.45,257800.0,16.9459,16.9459,16.8036,16.8111,257800.0
2008-01-15 15:10:00,22.45,22.53,22.44,22.49,157400.0,16.8111,16.871,16.8036,16.8411,157400.0
2008-01-15 15:20:00,22.48,22.72,22.47,22.67,206700.0,16.8336,17.0133,16.8261,16.9759,206700.0
2008-01-15 15:30:00,22.68,22.84,22.63,22.75,253800.0,16.9834,17.1032,16.9459,17.0358,253800.0
2008-01-15 15:40:00,22.74,22.82,22.71,22.78,211200.0,17.0283,17.0882,17.0058,17.0582,211200.0
2008-01-15 15:50:00,22.78,22.78,22.55,22.57,387700.0,17.0582,17.0582,16.886,16.901,387700.0
2008-01-16 09:30:00,22.45,22.83,22.4,22.63,164900.0,16.8111,17.0957,16.7737,16.9459,164900.0
2008-01-16 09:40:00,22.63,22.8,22.63,22.72,120900.0,16.9459,17.0732,16.9459,17.0133,120900.0
2008-01-16 09:50:00,22.72,22.73,22.66,22.73,99100.0,17.0133,17.0208,16.9684,17.0208,99100.0
2008-01-16 10:00:00,22.73,22.74,22.51,22.65,223400.0,17.0208,17.0283,16.8561,16.9609,223400.0
2008-01-16 10:10:00,22.65,22.67,22.33,22.47,233100.0,16.9609,16.9759,16.7213,16.8261,233100.0
2008-01-16 10:20:00,22.48,22.51,22.23,22.25,235100.0,16.8336,16.8561,16.6464,16.6614,235100.0
2008-01-16 10:30:00,22.24,22.49,22.24,22.47,161700.0,16.6539,16.8411,16.6539,16.8261,161700.0
2008-01-16 10:40:00,22.48,22.5,22.19,22.27,215400.0,16.8336,16.8486,16.6164,16.6763,215400.0
2008-01-16 10:50:00,22.27,22.3,22.24,22.28,166700.0,16.6763,16.6988,16.6539,16.6838,166700.0
2008-01-16 11:00:00,22.27,22.35,22.24,22.3,161900.0,16.6763,16.7363,16.6539,16.6988,161900.0
2008-01-16 11:10:00,22.3,22.45,22.29,22.45,94700.0,16.6988,16.8111,16.6913,16.8111,94700.0
2008-01-16 11:20:00,22.45,22.77,22.37,22.77,162600.0,16.8111,17.0508,16.7512,17.0508,162600.0
2008-01-16 11:30:00,22.76,22.76,22.57,22.6,198100.0,17.0433,17.0433,16.901,16.9235,198100.0
2008-01-16 11:40:00,22.6,22.7,22.55,22.65,101200.0,16.9235,16.9983,16.886,16.9609,101200.0
2008-01-16 11:50:00,22.65,22.96,22.63,22.77,160700.0,16.9609,17.193,16.9459,17.0508,160700.0
2008-01-16 12:00:00,22.8,22.9,22.73,22.78,155200.0,17.0732,17.1481,17.0208,17.0582,155200.0
2008-01-16 12:10:00,22.78,22.8,22.72,22.72,100400.0,17.0582,17.0732,17.0133,17.0133,100400.0
2008-01-16 12:20:00,22.72,22.73,22.54,22.61,215700.0,17.0133,17.0208,16.8785,16.9309,215700.0
2008-01-16 12:30:00,22.62,22.73,22.6,22.64,131500.0,16.9384,17.0208,16.9235,16.9534,131500.0
2008-01-16 12:40:00,22.64,22.72,22.61,22.64,123700.0,16.9534,17.0133,16.9309,16.9534,123700.0
2008-01-16 12:50:00,22.63,22.66,22.56,22.63,92300.0,16.9459,16.9684,16.8935,16.9459,92300.0
2008-01-16 13:00:00,22.63,22.66,22.55,22.57,94400.0,16.9459,16.9684,16.886,16.901,94400.0
2008-01-16 13:10:00,22.56,22.58,22.46,22.52,67900.0,16.8935,16.9085,16.8186,16.8636,67900.0
2008-01-16 13:20:00,22.51,22.62,22.51,22.54,63900.0,16.8561,16.9384,16.8561,16.8785,63900.0
2008-01-16 13:30:00,22.54,22.7,22.5,22.59,93300.0,16.8785,16.9983,16.8486,16.916,93300.0
2008-01-16 13:40:00,22.6,22.62,22.5,22.53,88100.0,16.9235,16.9384,16.8486,16.871,88100.0
2008-01-16 13:50:00,22.54,22.56,22.5,22.53,175500.0,16.8785,16.8935,16.8486,16.871,175500.0
2008-01-16 14:00:00,22.54,22.6,22.49,22.51,364900.0,16.8785,16.9235,16.8411,16.8561,364900.0
2008-01-16 14:10:00,22.52,22.6,22.5,22.59,177500.0,16.8636,16.9235,16.8486,16.916,177500.0
2008-01-16 14:20:00,22.59,22.65,22.52,22.65,191800.0,16.916,16.9609,16.8636,16.9609,191800.0
2008-01-16 14:30:00,22.65,22.81,22.65,22.79,493300.0,16.9609,17.0807,16.9609,17.0657,493300.0
2008-01-16 14:40:00,22.79,22.84,22.66,22.7,241300.0,17.0657,17.1032,16.9684,16.9983,241300.0
2008-01-16 14:50:00,22.69,22.73,22.66,22.69,217000.0,16.9909,17.0208,16.9684,16.9909,217000.0
2008-01-16 15:00:00,22.69,22.76,22.68,22.71,254500.0,16.9909,17.0433,16.9834,17.0058,254500.0
2008-01-16 15:10:00,22.72,22.78,22.66,22.74,234400.0,17.0133,17.0582,16.9684,17.0283,234400.0
2008-01-16 15:20:00,22.74,22.75,22.51,22.65,266100.0,17.0283,17.0358,16.8561,16.9609,266100.0
2008-01-16 15:30:00,22.65,22.71,22.5,22.52,241100.0,16.9609,17.0058,16.8486,16.8636,241100.0
2008-01-16 15:40:00,22.52,22.55,22.41,22.43,765400.0,16.8636,16.886,16.7812,16.7962,765400.0
2008-01-16 15:50:00,22.43,22.46,22.19,22.23,687700.0,16.7962,16.8186,16.6164,16.6464,687700.0
2008-01-17 09:30:00,22.08,22.34,22.06,22.3,265600.0,16.5341,16.7288,16.5191,16.6988,265600.0
2008-01-17 09:40:00,22.29,22.71,22.26,22.64,250800.0,16.6913,17.0058,16.6689,16.9534,250800.0
2008-01-17 09:50:00,22.64,22.75,22.62,22.67,417300.0,16.9534,17.0358,16.9384,16.9759,417300.0
2008-01-17 10:00:00,22.67,22.67,22.3,22.46,564400.0,16.9759,16.9759,16.6988,16.8186,564400.0
2008-01-17 10:10:00,22.47,22.5,22.11,22.14,189200.0,16.8261,16.8486,16.5565,16.579,189200.0
2008-01-17 10:20:00,22.14,22.16,22.0,22.0,218000.0,16.579,16.594,16.4742,16.4742,218000.0
2008-01-17 10:30:00,22.01,22.04,21.73,21.96,272000.0,16.4817,16.5041,16.272,16.4442,272000.0
2008-01-17 10:40:00,21.96,22.67,21.86,22.66,452500.0,16.4442,16.9759,16.3693,16.9684,452500.0
2008-01-17 10:50:00,22.67,22.7,22.4,22.62,355700.0,16.9759,16.9983,16.7737,16.9384,355700.0
2008-01-17 11:00:00,22.62,22.81,22.54,22.65,184300.0,16.9384,17.0807,16.8785,16.9609,184300.0
2008-01-17 11:10:00,22.66,22.73,22.64,22.69,90200.0,16.9684,17.0208,16.9534,16.9909,90200.0
2008-01-17 11:20:00,22.68,22.7,22.59,22.65,98500.0,16.9834,16.9983,16.916,16.9609,98500.0
2008-01-17 11:30:00,22.65,22.83,22.64,22.71,133700.0,16.9609,17.0957,16.9534,17.0058,133700.0
2008-01-17 11:40:00,22.7,22.72,22.58,22.6,161500.0,16.9983,17.0133,16.9085,16.9235,161500.0
2008-01-17 11:50:00,22.6,22.61,22.51,22.54,300300.0,16.9235,16.9309,16.8561,16.8785,300300.0
2008-01-17 12:00:00,22.54,22.54,22.37,22.37,126800.0,16.8785,16.8785,16.7512,16.7512,126800.0
2008-01-17 12:10:00,22.36,22.36,22.19,22.33,403400.0,16.7437,16.7437,16.6164,16.7213,403400.0
2008-01-17 12:20:00,22.34,22.39,22.3,22.35,54000.0,16.7288,16.7662,16.6988,16.7363,54000.0
2008-01-17 12:30:00,22.35,22.44,22.3,22.36,107600.0,16.7363,16.8036,16.6988,16.7437,107600.0
2008-01-17 12:40:00,22.35,22.41,22.3,22.41,65300.0,16.7363,16.7812,16.6988,16.7812,65300.0
2008-01-17 12:50:00,22.4,22.52,22.37,22.51,150500.0,16.7737,16.8636,16.7512,16.8561,150500.0
2008-01-17 13:00:00,22.51,22.53,22.44,22.51,87700.0,16.8561,16.871,16.8036,16.8561,87700.0
2008-01-17 13:10:00,22.51,22.65,22.45,22.51,107100.0,16.8561,16.9609,16.8111,16.8561,107100.0
2008-01-17 13:20:00,22.51,22.52,22.41,22.44,80000.0,16.8561,16.8636,16.7812,16.8036,80000.0
2008-01-17 13:30:00,22.44,22.56,22.44,22.54,66700.0,16.8036,16.8935,16.8036,16.8785,66700.0
2008-01-17 13:40:00,22.54,22.61,22.42,22.5,97500.0,16.8785,16.9309,16.7887,16.8486,97500.0
2008-01-17 13:50:00,22.5,22.5,22.41,22.43,60200.0,16.8486,16.8486,16.7812,16.7962,60200.0
2008-01-17 14:00:00,22.43,22.47,22.38,22.39,72200.0,16.7962,16.8261,16.7587,16.7662,72200.0
2008-01-17 14:10:00,22.38,22.41,22.22,22.27,101100.0,16.7587,16.7812,16.6389,16.6763,101100.0
2008-01-17 14:20:00,22.28,22.28,22.11,22.13,148200.0,16.6838,16.6838,16.5565,16.5715,148200.0
2008-01-17 14:30:00,22.13,22.19,22.08,22.17,77200.0,16.5715,16.6164,16.5341,16.6015,77200.0
2008-01-17 14:40:00,22.17,22.22,22.04,22.2,133800.0,16.6015,16.6389,16.5041,16.6239,133800.0
2008-01-17 14:50:00,22.2,22.23,22.1,22.16,126000.0,16.6239,16.6464,16.549,16.594,126000.0
2008-01-17 15:00:00,22.15,22.22,22.05,22.15,236000.0,16.5865,16.6389,16.5116,16.5865,236000.0
2008-01-17 15:10:00,22.15,22.21,22.07,22.14,166400.0,16.5865,16.6314,16.5266,16.579,166400.0
2008-01-17 15:20:00,22.14,22.14,21.93,21.93,218500.0,16.579,16.579,16.4217,16.4217,218500.0
2008-01-17 15:30:00,21.93,22.02,21.86,22.02,297000.0,16.4217,16.4891,16.3693,16.4891,297000.0
2008-01-17 15:40:00,22.02,22.04,21.9,21.93,212200.0,16.4891,16.5041,16.3993,16.4217,212200.0
2008-01-17 15:50:00,21.92,21.99,21.87,21.94,473400.0,16.4143,16.4667,16.3768,16.4292,473400.0
2008-01-18 09:30:00,21.71,22.37,21.68,21.95,948400.0,16.257,16.7512,16.2345,16.4367,948400.0
2008-01-18 09:40:00,21.95,22.24,21.76,22.22,289900.0,16.4367,16.6539,16.2944,16.6389,289900.0
2008-01-18 09:50:00,22.24,22.34,22.02,22.09,272500.0,16.6539,16.7288,16.4891,16.5416,272500.0
2008-01-18 10:00:00,22.1,22.3,22.1,22.22,272800.0,16.549,16.6988,16.549,16.6389,272800.0
2008-01-18 10:10:00,22.22,22.5,22.21,22.28,183800.0,16.6389,16.8486,16.6314,16.6838,183800.0
2008-01-18 10:20:00,22.28,22.38,22.22,22.3,115100.0,16.6838,16.7587,16.6389,16.6988,115100.0
2008-01-18 10:30:00,22.3,22.37,22.17,22.18,158000.0,16.6988,16.7512,16.6015,16.609,158000.0
2008-01-18 10:40:00,22.18,22.25,22.1,22.17,69600.0,16.609,16.6614,16.549,16.6015,69600.0
2008-01-18 10:50:00,22.17,22.22,22.04,22.08,42500.0,16.6015,16.6389,16.5041,16.5341,42500.0
2008-01-18 11:00:00,22.09,22.14,21.85,21.93,167800.0,16.5416,16.579,16.3618,16.4217,167800.0
2008-01-18 11:10:00,21.93,22.01,21.9,22.0,99900.0,16.4217,16.4817,16.3993,16.4742,99900.0
2008-01-18 11:20:00,22.0,22.03,21.9,21.97,78000.0,16.4742,16.4966,16.3993,16.4517,78000.0
2008-01-18 11:30:00,21.98,22.15,21.96,22.07,102000.0,16.4592,16.5865,16.4442,16.5266,102000.0
2008-01-18 11:40:00,22.06,22.09,21.92,21.95,129900.0,16.5191,16.5416,16.4143,16.4367,129900.0
2008-01-18 11:50:00,21.96,21.99,21.86,21.91,167900.0,16.4442,16.4667,16.3693,16.4068,167900.0
2008-01-18 12:00:00,21.93,22.11,21.9,22.09,87400.0,16.4217,16.5565,16.3993,16.5416,87400.0
2008-01-18 12:10:00,22.09,22.21,22.07,22.13,99900.0,16.5416,16.6314,16.5266,16.5715,99900.0
2008-01-18 12:20:00,22.13,22.32,22.08,22.29,126900.0,16.5715,16.7138,16.5341,16.6913,126900.0
2008-01-18 12:30:00,22.29,22.35,22.15,22.26,124000.0,16.6913,16.7363,16.5865,16.6689,124000.0
2008-01-18 12:40:00,22.24,22.28,22.16,22.27,48900.0,16.6539,16.6838,16.594,16.6763,48900.0
2008-01-18 12:50:00,22.27,22.31,22.2,22.25,118300.0,16.6763,16.7063,16.6239,16.6614,118300.0
2008-01-18 13:00:00,22.24,22.37,22.23,22.32,67300.0,16.6539,16.7512,16.6464,16.7138,67300.0
2008-01-18 13:10:00,22.31,22.31,22.09,22.17,108800.0,16.7063,16.7063,16.5416,16.6015,108800.0
2008-01-18 13:20:00,22.17,22.22,22.11,22.17,68200.0,16.6015,16.6389,16.5565,16.6015,68200.0
2008-01-18 13:30:00,22.18,22.27,22.09,22.09,41600.0,16.609,16.6763,16.5416,16.5416,41600.0
2008-01-18 13:40:00,22.09,22.2,22.05,22.16,133600.0,16.5416,16.6239,16.5116,16.594,133600.0
2008-01-18 13:50:00,22.17,22.2,22.05,22.1,96000.0,16.6015,16.6239,16.5116,16.549,96000.0
2008-01-18 14:00:00,22.09,22.16,22.04,22.14,117000.0,16.5416,16.594,16.5041,16.579,117000.0
2008-01-18 14:10:00,22.14,22.19,22.08,22.11,87500.0,16.579,16.6164,16.5341,16.5565,87500.0
2008-01-18 14:20:00,22.12,22.15,22.08,22.1,268900.0,16.564,16.5865,16.5341,16.549,268900.0
2008-01-18 14:30:00,22.11,22.11,21.98,22.02,221900.0,16.5565,16.5565,16.4592,16.4891,221900.0
2008-01-18 14:40:00,22.01,22.02,21.89,21.94,118400.0,16.4817,16.4891,16.3918,16.4292,118400.0
2008-01-18 14:50:00,21.94,22.08,21.88,22.07,133700.0,16.4292,16.5341,16.3843,16.5266,133700.0
2008-01-18 15:00:00,22.07,22.21,21.95,22.17,143500.0,16.5266,16.6314,16.4367,16.6015,143500.0
2008-01-18 15:10:00,22.17,22.24,22.06,22.07,240300.0,16.6015,16.6539,16.5191,16.5266,240300.0
2008-01-18 15:20:00,22.07,22.12,21.94,22.0,169800.0,16.5266,16.564,16.4292,16.4742,169800.0
2008-01-18 15:30:00,22.0,22.08,21.97,22.02,170900.0,16.4742,16.5341,16.4517,16.4891,170900.0
2008-01-18 15:40:00,22.03,22.15,21.96,22.14,185800.0,16.4966,16.5865,16.4442,16.579,185800.0
2008-01-18 15:50:00,22.13,22.13,22.01,22.07,393500.0,16.5715,16.5715,16.4817,16.5266,393500.0
2008-01-22 09:30:00,21.34,21.49,20.61,21.23,238800.0,15.9799,16.0923,15.4333,15.8976,238800.0
2008-01-22 09:40:00,21.23,21.32,21.15,21.22,176100.0,15.8976,15.965,15.8377,15.8901,176100.0
2008-01-22 09:50:00,21.22,21.54,21.06,21.33,373400.0,15.8901,16.1297,15.7703,15.9725,373400.0
2008-01-22 10:00:00,21.33,21.43,21.18,21.43,142500.0,15.9725,16.0473,15.8601,16.0473,142500.0
2008-01-22 10:10:00,21.43,21.52,21.16,21.4,203400.0,16.0473,16.1147,15.8452,16.0249,203400.0
2008-01-22 10:20:00,21.4,21.58,21.35,21.44,171600.0,16.0249,16.1597,15.9874,16.0548,171600.0
2008-01-22 10:30:00,21.44,21.44,21.14,21.15,192000.0,16.0548,16.0548,15.8302,15.8377,192000.0
2008-01-22 10:40:00,21.16,21.24,21.12,21.12,162000.0,15.8452,15.9051,15.8152,15.8152,162000.0
2008-01-22 10:50:00,21.11,21.12,20.88,21.01,310100.0,15.8077,15.8152,15.6355,15.7328,310100.0
2008-01-22 11:00:00,21.01,21.4,21.01,21.39,176800.0,15.7328,16.0249,15.7328,16.0174,176800.0
2008-01-22 11:10:00,21.39,21.46,21.12,21.15,181500.0,16.0174,16.0698,15.8152,15.8377,181500.0
2008-01-22 11:20:00,21.14,21.2,21.1,21.14,129000.0,15.8302,15.8751,15.8002,15.8302,129000.0
2008-01-22 11:30:00,21.13,21.14,20.92,21.03,125500.0,15.8227,15.8302,15.6654,15.7478,125500.0
2008-01-22 11:40:00,21.03,21.12,20.99,21.01,113000.0,15.7478,15.8152,15.7179,15.7328,113000.0
2008-01-22 11:50:00,21.01,21.08,20.91,20.96,126900.0,15.7328,15.7852,15.6579,15.6954,126900.0
2008-01-22 12:00:00,20.95,21.2,20.9,21.17,156700.0,15.6879,15.8751,15.6505,15.8526,156700.0
2008-01-22 12:10:00,21.18,21.29,21.03,21.03,158600.0,15.8601,15.9425,15.7478,15.7478,158600.0
2008-01-22 12:20:00,21.03,21.16,21.0,21.14,149900.0,15.7478,15.8452,15.7253,15.8302,149900.0
2008-01-22 12:30:00,21.13,21.21,21.08,21.19,69400.0,15.8227,15.8826,15.7852,15.8676,69400.0
2008-01-22 12:40:00,21.19,21.2,21.11,21.12,118400.0,15.8676,15.8751,15.8077,15.8152,118400.0
2008-01-22 12:50:00,21.12,21.2,21.1,21.2,150000.0,15.8152,15.8751,15.8002,15.8751,150000.0
2008-01-22 13:00:00,21.21,21.24,21.13,21.15,178100.0,15.8826,15.9051,15.8227,15.8377,178100.0
2008-01-22 13:10:00,21.16,21.25,21.09,21.14,188400.0,15.8452,15.9125,15.7927,15.8302,188400.0
2008-01-22 13:20:00,21.14,21.28,21.06,21.13,94200.0,15.8302,15.935,15.7703,15.8227,94200.0
2008-01-22 13:30:00,21.12,21.17,21.04,21.16,103500.0,15.8152,15.8526,15.7553,15.8452,103500.0
2008-01-22 13:40:00,21.16,21.28,21.08,21.16,213000.0,15.8452,15.935,15.7852,15.8452,213000.0
2008-01-22 13:50:00,21.16,21.21,21.07,21.16,131400.0,15.8452,15.8826,15.7778,15.8452,131400.0
2008-01-22 14:00:00,21.16,21.16,20.99,21.02,118100.0,15.8452,15.8452,15.7179,15.7403,118100.0
2008-01-22 14:10:00,21.02,21.15,21.02,21.15,200800.0,15.7403,15.8377,15.7403,15.8377,200800.0
2008-01-22 14:20:00,21.15,21.27,21.12,21.19,170600.0,15.8377,15.9275,15.8152,15.8676,170600.0
2008-01-22 14:30:00,21.18,21.18,20.99,21.09,163600.0,15.8601,15.8601,15.7179,15.7927,163600.0
2008-01-22 14:40:00,21.09,21.19,21.01,21.15,202100.0,15.7927,15.8676,15.7328,15.8377,202100.0
2008-01-22 14:50:00,21.16,21.22,21.12,21.17,222800.0,15.8452,15.8901,15.8152,15.8526,222800.0
2008-01-22 15:00:00,21.17,21.34,21.14,21.31,218300.0,15.8526,15.9799,15.8302,15.9575,218300.0
2008-01-22 15:10:00,21.3,21.3,21.15,21.18,221300.0,15.95,15.95,15.8377,15.8601,221300.0
2008-01-22 15:20:00,21.18,21.3,21.16,21.28,174800.0,15.8601,15.95,15.8452,15.935,174800.0
2008-01-22 15:30:00,21.29,21.52,21.26,21.45,306200.0,15.9425,16.1147,15.92,16.0623,306200.0
2008-01-22 15:40:00,21.46,21.48,21.42,21.44,362500.0,16.0698,16.0848,16.0398,16.0548,362500.0
2008-01-22 15:50:00,21.43,21.44,21.12,21.17,683700.0,16.0473,16.0548,15.8152,15.8526,683700.0
2008-01-23 09:30:00,20.33,20.87,20.26,20.55,255600.0,15.2236,15.628,15.1712,15.3884,255600.0
2008-01-23 09:40:00,20.55,20.71,20.42,20.46,255300.0,15.3884,15.5082,15.291,15.321,255300.0
2008-01-23 09:50:00,20.47,20.47,20.14,20.3,301100.0,15.3285,15.3285,15.0813,15.2012,301100.0
2008-01-23 10:00:00,20.3,20.35,20.18,20.31,297900.0,15.2012,15.2386,15.1113,15.2087,297900.0
2008-01-23 10:10:00,20.33,20.57,20.28,20.53,267500.0,15.2236,15.4033,15.1862,15.3734,267500.0
2008-01-23 10:20:00,20.54,20.55,20.27,20.28,201700.0,15.3809,15.3884,15.1787,15.1862,201700.0
2008-01-23 10:30:00,20.28,20.36,20.17,20.35,183300.0,15.1862,15.2461,15.1038,15.2386,183300.0
2008-01-23 10:40:00,20.35,20.38,20.13,20.38,177600.0,15.2386,15.2611,15.0739,15.2611,177600.0
2008-01-23 10:50:00,20.37,20.4,20.27,20.28,207700.0,15.2536,15.276,15.1787,15.1862,207700.0
2008-01-23 11:00:00,20.29,20.4,20.17,20.2,91600.0,15.1937,15.276,15.1038,15.1263,91600.0
2008-01-23 11:10:00,20.2,20.26,20.12,20.17,123600.0,15.1263,15.1712,15.0664,15.1038,123600.0
2008-01-23 11:20:00,20.16,20.19,20.03,20.04,216700.0,15.0963,15.1188,14.999,15.0065,216700.0
2008-01-23 11:30:00,20.04,20.04,19.68,19.8,458500.0,15.0065,15.0065,14.7369,14.8267,458500.0
2008-01-23 11:40:00,19.81,19.88,19.76,19.82,137900.0,14.8342,14.8867,14.7968,14.8417,137900.0
2008-01-23 11:50:00,19.82,19.85,19.69,19.72,189000.0,14.8417,14.8642,14.7444,14.7668,189000.0
2008-01-23 12:00:00,19.73,19.83,19.71,19.78,140300.0,14.7743,14.8492,14.7594,14.8118,140300.0
2008-01-23 12:10:00,19.79,19.83,19.68,19.8,258400.0,14.8193,14.8492,14.7369,14.8267,258400.0
2008-01-23 12:20:00,19.79,19.96,19.79,19.9,171800.0,14.8193,14.9466,14.8193,14.9016,171800.0
2008-01-23 12:30:00,19.9,19.9,19.72,19.75,105200.0,14.9016,14.9016,14.7668,14.7893,105200.0
2008-01-23 12:40:00,19.75,19.85,19.58,19.84,333900.0,14.7893,14.8642,14.662,14.8567,333900.0
2008-01-23 12:50:00,19.82,19.83,19.76,19.77,196400.0,14.8417,14.8492,14.7968,14.8043,196400.0
2008-01-23 13:00:00,19.77,19.79,19.68,19.69,198900.0,14.8043,14.8193,14.7369,14.7444,198900.0
2008-01-23 13:10:00,19.69,19.71,19.63,19.67,275800.0,14.7444,14.7594,14.6994,14.7294,275800.0
2008-01-23 13:20:00,19.67,19.71,19.66,19.67,433000.0,14.7294,14.7594,14.7219,14.7294,433000.0
2008-01-23 13:30:00,19.67,19.78,19.65,19.68,334100.0,14.7294,14.8118,14.7144,14.7369,334100.0
2008-01-23 13:40:00,19.68,19.73,19.66,19.69,422400.0,14.7369,14.7743,14.7219,14.7444,422400.0
2008-01-23 13:50:00,19.7,19.73,19.66,19.68,286000.0,14.7519,14.7743,14.7219,14.7369,286000.0
2008-01-23 14:00:00,19.67,19.8,19.66,19.75,329300.0,14.7294,14.8267,14.7219,14.7893,329300.0
2008-01-23 14:10:00,19.75,19.76,19.67,19.68,471000.0,14.7893,14.7968,14.7294,14.7369,471000.0
2008-01-23 14:20:00,19.69,19.94,19.68,19.91,519900.0,14.7444,14.9316,14.7369,14.9091,519900.0
2008-01-23 14:30:00,19.91,19.91,19.8,19.82,321100.0,14.9091,14.9091,14.8267,14.8417,321100.0
2008-01-23 14:40:00,19.82,19.85,19.67,19.7,274700.0,14.8417,14.8642,14.7294,14.7519,274700.0
2008-01-23 14:50:00,19.71,19.72,19.65,19.7,569600.0,14.7594,14.7668,14.7144,14.7519,569600.0
2008-01-23 15:00:00,19.69,19.77,19.67,19.76,781200.0,14.7444,14.8043,14.7294,14.7968,781200.0
2008-01-23 15:10:00,19.76,19.85,19.75,19.84,660600.0,14.7968,14.8642,14.7893,14.8567,660600.0
2008-01-23 15:20:00,19.84,20.05,19.84,20.01,683800.0,14.8567,15.014,14.8567,14.984,683800.0
2008-01-23 15:30:00,20.02,20.16,19.98,20.16,1218500.0,14.9915,15.0963,14.9615,15.0963,1218500.0
2008-01-23 15:40:00,20.16,20.44,20.04,20.37,1045600.0,15.0963,15.306,15.0065,15.2536,1045600.0
2008-01-23 15:50:00,20.37,20.46,20.31,20.39,750400.0,15.2536,15.321,15.2087,15.2686,750400.0
2008-01-24 09:30:00,20.54,21.1,20.27,21.04,339600.0,15.3809,15.8002,15.1787,15.7553,339600.0
2008-01-24 09:40:00,21.04,21.67,21.02,21.59,532700.0,15.7553,16.2271,15.7403,16.1671,532700.0
2008-01-24 09:50:00,21.6,22.67,21.57,22.45,719000.0,16.1746,16.9759,16.1522,16.8111,719000.0
2008-01-24 10:00:00,22.45,22.5,22.24,22.25,481500.0,16.8111,16.8486,16.6539,16.6614,481500.0
2008-01-24 10:10:00,22.25,22.28,22.03,22.13,373900.0,16.6614,16.6838,16.4966,16.5715,373900.0
2008-01-24 10:20:00,22.13,22.15,21.98,22.02,295600.0,16.5715,16.5865,16.4592,16.4891,295600.0
2008-01-24 10:30:00,22.03,22.3,21.93,22.17,314600.0,16.4966,16.6988,16.4217,16.6015,314600.0
2008-01-24 10:40:00,22.17,22.23,21.93,22.06,214900.0,16.6015,16.6464,16.4217,16.5191,214900.0
2008-01-24 10:50:00,22.07,22.08,21.97,22.01,143900.0,16.5266,16.5341,16.4517,16.4817,143900.0
2008-01-24 11:00:00,22.02,22.05,21.92,21.97,173400.0,16.4891,16.5116,16.4143,16.4517,173400.0
2008-01-24 11:10:00,21.97,22.08,21.84,21.98,209200.0,16.4517,16.5341,16.3544,16.4592,209200.0
2008-01-24 11:20:00,21.98,22.11,21.96,22.11,170900.0,16.4592,16.5565,16.4442,16.5565,170900.0
2008-01-24 11:30:00,22.12,22.13,21.98,22.06,200100.0,16.564,16.5715,16.4592,16.5191,200100.0
2008-01-24 11:40:00,22.06,22.19,22.04,22.09,229500.0,16.5191,16.6164,16.5041,16.5416,229500.0
2008-01-24 11:50:00,22.1,22.24,22.09,22.17,276900.0,16.549,16.6539,16.5416,16.6015,276900.0
2008-01-24 12:00:00,22.17,22.27,22.1,22.15,133100.0,16.6015,16.6763,16.549,16.5865,133100.0
2008-01-24 12:10:00,22.16,22.21,22.1,22.19,156900.0,16.594,16.6314,16.549,16.6164,156900.0
2008-01-24 12:20:00,22.19,22.19,22.05,22.08,126900.0,16.6164,16.6164,16.5116,16.5341,126900.0
2008-01-24 12:30:00,22.07,22.1,21.96,22.0,316700.0,16.5266,16.549,16.4442,16.4742,316700.0
2008-01-24 12:40:00,22.0,22.07,21.99,22.07,206200.0,16.4742,16.5266,16.4667,16.5266,206200.0
2008-01-24 12:50:00,22.07,22.17,22.07,22.16,131500.0,16.5266,16.6015,16.5266,16.594,131500.0
2008-01-24 13:00:00,22.16,22.16,22.03,22.06,102800.0,16.594,16.594,16.4966,16.5191,102800.0
2008-01-24 13:10:00,22.07,22.2,22.05,22.17,185300.0,16.5266,16.6239,16.5116,16.6015,185300.0
2008-01-24 13:20:00,22.17,22.21,22.1,22.12,97300.0,16.6015,16.6314,16.549,16.564,97300.0
2008-01-24 13:30:00,22.12,22.18,22.06,22.18,120800.0,16.564,16.609,16.5191,16.609,120800.0
2008-01-24 13:40:00,22.17,22.38,22.17,22.3,241700.0,16.6015,16.7587,16.6015,16.6988,241700.0
2008-01-24 13:50:00,22.3,22.39,22.25,22.28,125000.0,16.6988,16.7662,16.6614,16.6838,125000.0
2008-01-24 14:00:00,22.29,22.35,22.2,22.29,121400.0,16.6913,16.7363,16.6239,16.6913,121400.0
2008-01-24 14:10:00,22.29,22.32,22.2,22.25,133600.0,16.6913,16.7138,16.6239,16.6614,133600.0
2008-01-24 14:20:00,22.25,22.33,22.25,22.29,149300.0,16.6614,16.7213,16.6614,16.6913,149300.0
2008-01-24 14:30:00,22.29,22.33,22.19,22.32,159800.0,16.6913,16.7213,16.6164,16.7138,159800.0
2008-01-24 14:40:00,22.33,22.4,22.21,22.26,186100.0,16.7213,16.7737,16.6314,16.6689,186100.0
2008-01-24 14:50:00,22.26,22.3,22.09,22.16,149100.0,16.6689,16.6988,16.5416,16.594,149100.0
2008-01-24 15:00:00,22.16,22.18,22.1,22.16,241400.0,16.594,16.609,16.549,16.594,241400.0
2008-01-24 15:10:00,22.16,22.18,22.06,22.11,233300.0,16.594,16.609,16.5191,16.5565,233300.0
2008-01-24 15:20:00,22.11,22.13,22.04,22.05,173400.0,16.5565,16.5715,16.5041,16.5116,173400.0
2008-01-24 15:30:00,22.05,22.15,22.05,22.14,245200.0,16.5116,16.5865,16.5116,16.579,245200.0
2008-01-24 15:40:00,22.14,22.25,22.13,22.18,416500.0,16.579,16.6614,16.5715,16.609,416500.0
2008-01-24 15:50:00,22.18,22.22,22.13,22.22,554800.0,16.609,16.6389,16.5715,16.6389,554800.0
2008-01-25 09:30:00,22.86,23.25,22.75,22.79,287800.0,17.1182,17.4102,17.0358,17.0657,287800.0
2008-01-25 09:40:00,22.78,22.95,22.64,22.66,213600.0,17.0582,17.1856,16.9534,16.9684,213600.0
2008-01-25 09:50:00,22.61,22.65,22.28,22.47,278000.0,16.9309,16.9609,16.6838,16.8261,278000.0
2008-01-25 10:00:00,22.49,22.51,22.04,22.19,193700.0,16.8411,16.8561,16.5041,16.6164,193700.0
2008-01-25 10:10:00,22.19,22.35,22.18,22.24,97700.0,16.6164,16.7363,16.609,16.6539,97700.0
2008-01-25 10:20:00,22.23,22.34,22.13,22.26,115800.0,16.6464,16.7288,16.5715,16.6689,115800.0
2008-01-25 10:30:00,22.27,22.28,22.06,22.28,104600.0,16.6763,16.6838,16.5191,16.6838,104600.0
2008-01-25 10:40:00,22.28,22.42,22.19,22.37,204900.0,16.6838,16.7887,16.6164,16.7512,204900.0
2008-01-25 10:50:00,22.36,22.41,22.24,22.28,237100.0,16.7437,16.7812,16.6539,16.6838,237100.0
2008-01-25 11:00:00,22.29,22.35,22.16,22.34,182100.0,16.6913,16.7363,16.594,16.7288,182100.0
2008-01-25 11:10:00,22.35,22.47,22.32,22.47,131400.0,16.7363,16.8261,16.7138,16.8261,131400.0
2008-01-25 11:20:00,22.46,22.5,22.25,22.32,89300.0,16.8186,16.8486,16.6614,16.7138,89300.0
2008-01-25 11:30:00,22.34,22.56,22.33,22.53,124200.0,16.7288,16.8935,16.7213,16.871,124200.0
2008-01-25 11:40:00,22.53,22.54,22.43,22.44,74600.0,16.871,16.8785,16.7962,16.8036,74600.0
2008-01-25 11:50:00,22.44,22.46,22.4,22.45,100400.0,16.8036,16.8186,16.7737,16.8111,100400.0
2008-01-25 12:00:00,22.45,22.48,22.4,22.42,80800.0,16.8111,16.8336,16.7737,16.7887,80800.0
2008-01-25 12:10:00,22.41,22.45,22.38,22.45,118000.0,16.7812,16.8111,16.7587,16.8111,118000.0
2008-01-25 12:20:00,22.44,22.46,22.41,22.44,44200.0,16.8036,16.8186,16.7812,16.8036,44200.0
2008-01-25 12:30:00,22.45,22.46,22.34,22.34,64100.0,16.8111,16.8186,16.7288,16.7288,64100.0
2008-01-25 12:40:00,22.34,22.4,22.2,22.28,73700.0,16.7288,16.7737,16.6239,16.6838,73700.0
2008-01-25 12:50:00,22.27,22.3,22.09,22.17,83700.0,16.6763,16.6988,16.5416,16.6015,83700.0
2008-01-25 13:00:00,22.17,22.24,22.12,22.2,154300.0,16.6015,16.6539,16.564,16.6239,154300.0
2008-01-25 13:10:00,22.19,22.35,22.19,22.33,158300.0,16.6164,16.7363,16.6164,16.7213,158300.0
2008-01-25 13:20:00,22.32,22.38,22.27,22.37,209400.0,16.7138,16.7587,16.6763,16.7512,209400.0
2008-01-25 13:30:00,22.37,22.38,22.14,22.35,236900.0,16.7512,16.7587,16.579,16.7363,236900.0
2008-01-25 13:40:00,22.36,22.36,22.2,22.23,183300.0,16.7437,16.7437,16.6239,16.6464,183300.0
2008-01-25 13:50:00,22.23,22.27,22.1,22.2,132100.0,16.6464,16.6763,16.549,16.6239,132100.0
2008-01-25 14:00:00,22.2,22.27,22.2,22.26,110700.0,16.6239,16.6763,16.6239,16.6689,110700.0
2008-01-25 14:10:00,22.25,22.42,22.25,22.36,251100.0,16.6614,16.7887,16.6614,16.7437,251100.0
2008-01-25 14:20:00,22.35,22.47,22.34,22.45,224600.0,16.7363,16.8261,16.7288,16.8111,224600.0
2008-01-25 14:30:00,22.45,22.52,22.43,22.48,158400.0,16.8111,16.8636,16.7962,16.8336,158400.0
2008-01-25 14:40:00,22.48,22.5,22.41,22.42,241600.0,16.8336,16.8486,16.7812,16.7887,241600.0
2008-01-25 14:50:00,22.42,22.43,22.29,22.31,160500.0,16.7887,16.7962,16.6913,16.7063,160500.0
2008-01-25 15:00:00,22.31,22.37,22.26,22.27,127300.0,16.7063,16.7512,16.6689,16.6763,127300.0
2008-01-25 15:10:00,22.27,22.43,22.23,22.43,224700.0,16.6763,16.7962,16.6464,16.7962,224700.0
2008-01-25 15:20:00,22.43,22.49,22.33,22.37,165700.0,16.7962,16.8411,16.7213,16.7512,165700.0
2008-01-25 15:30:00,22.36,22.4,22.3,22.33,197000.0,16.7437,16.7737,16.6988,16.7213,197000.0
2008-01-25 15:40:00,22.33,22.37,22.21,22.21,231300.0,16.7213,16.7512,16.6314,16.6314,231300.0
2008-01-25 15:50:00,22.21,22.27,22.11,22.25,508200.0,16.6314,16.6763,16.5565,16.6614,508200.0
2008-01-28 09:30:00,22.23,22.5,22.07,22.18,161900.0,16.6464,16.8486,16.5266,16.609,161900.0
2008-01-28 09:40:00,22.18,22.6,22.11,22.56,269300.0,16.609,16.9235,16.5565,16.8935,269300.0
2008-01-28 09:50:00,22.54,22.55,22.47,22.54,161500.0,16.8785,16.886,16.8261,16.8785,161500.0
2008-01-28 10:00:00,22.53,22.53,22.31,22.32,270000.0,16.871,16.871,16.7063,16.7138,270000.0
2008-01-28 10:10:00,22.32,22.59,22.32,22.54,169600.0,16.7138,16.916,16.7138,16.8785,169600.0
2008-01-28 10:20:00,22.54,22.74,22.5,22.69,147700.0,16.8785,17.0283,16.8486,16.9909,147700.0
2008-01-28 10:30:00,22.7,22.79,22.67,22.77,340900.0,16.9983,17.0657,16.9759,17.0508,340900.0
2008-01-28 10:40:00,22.78,22.78,22.58,22.7,194000.0,17.0582,17.0582,16.9085,16.9983,194000.0
2008-01-28 10:50:00,22.69,22.87,22.69,22.82,275300.0,16.9909,17.1256,16.9909,17.0882,275300.0
2008-01-28 11:00:00,22.82,22.84,22.71,22.75,99500.0,17.0882,17.1032,17.0058,17.0358,99500.0
2008-01-28 11:10:00,22.75,22.8,22.65,22.8,188700.0,17.0358,17.0732,16.9609,17.0732,188700.0
2008-01-28 11:20:00,22.8,22.97,22.79,22.91,220800.0,17.0732,17.2005,17.0657,17.1556,220800.0
2008-01-28 11:30:00,22.91,23.07,22.91,22.97,164000.0,17.1556,17.2754,17.1556,17.2005,164000.0
2008-01-28 11:40:00,22.96,22.98,22.83,22.91,110500.0,17.193,17.208,17.0957,17.1556,110500.0
2008-01-28 11:50:00,22.91,22.94,22.86,22.88,101700.0,17.1556,17.1781,17.1182,17.1331,101700.0
2008-01-28 12:00:00,22.89,22.89,22.71,22.76,145700.0,17.1406,17.1406,17.0058,17.0433,145700.0
2008-01-28 12:10:00,22.78,22.84,22.76,22.79,65600.0,17.0582,17.1032,17.0433,17.0657,65600.0
2008-01-28 12:20:00,22.79,22.8,22.72,22.76,73000.0,17.0657,17.0732,17.0133,17.0433,73000.0
2008-01-28 12:30:00,22.77,22.83,22.69,22.77,176500.0,17.0508,17.0957,16.9909,17.0508,176500.0
2008-01-28 12:40:00,22.76,22.86,22.75,22.85,125900.0,17.0433,17.1182,17.0358,17.1107,125900.0
2008-01-28 12:50:00,22.85,22.85,22.75,22.76,48100.0,17.1107,17.1107,17.0358,17.0433,48100.0
2008-01-28 13:00:00,22.76,22.77,22.73,22.73,120300.0,17.0433,17.0508,17.0208,17.0208,120300.0
2008-01-28 13:10:00,22.73,22.96,22.72,22.89,249400.0,17.0208,17.193,17.0133,17.1406,249400.0
2008-01-28 13:20:00,22.9,22.96,22.84,22.85,69500.0,17.1481,17.193,17.1032,17.1107,69500.0
2008-01-28 13:30:00,22.84,22.87,22.81,22.82,85500.0,17.1032,17.1256,17.0807,17.0882,85500.0
2008-01-28 13:40:00,22.82,22.82,22.78,22.79,86700.0,17.0882,17.0882,17.0582,17.0657,86700.0
2008-01-28 13:50:00,22.79,22.8,22.76,22.77,102400.0,17.0657,17.0732,17.0433,17.0508,102400.0
2008-01-28 14:00:00,22.77,22.83,22.77,22.82,80700.0,17.0508,17.0957,17.0508,17.0882,80700.0
2008-01-28 14:10:00,22.82,22.86,22.79,22.81,111000.0,17.0882,17.1182,17.0657,17.0807,111000.0
2008-01-28 14:20:00,22.81,23.01,22.81,22.95,417200.0,17.0807,17.2305,17.0807,17.1856,417200.0
2008-01-28 14:30:00,22.95,23.0,22.94,22.97,102500.0,17.1856,17.223,17.1781,17.2005,102500.0
2008-01-28 14:40:00,22.97,23.0,22.94,22.95,67100.0,17.2005,17.223,17.1781,17.1856,67100.0
2008-01-28 14:50:00,22.94,22.95,22.83,22.83,77300.0,17.1781,17.1856,17.0957,17.0957,77300.0
2008-01-28 15:00:00,22.83,22.88,22.79,22.86,167600.0,17.0957,17.1331,17.0657,17.1182,167600.0
2008-01-28 15:10:00,22.86,22.87,22.71,22.71,148800.0,17.1182,17.1256,17.0058,17.0058,148800.0
2008-01-28 15:20:00,22.72,22.76,22.66,22.73,250400.0,17.0133,17.0433,16.9684,17.0208,250400.0
2008-01-28 15:30:00,22.74,22.82,22.73,22.82,126700.0,17.0283,17.0882,17.0208,17.0882,126700.0
2008-01-28 15:40:00,22.83,22.95,22.81,22.92,189500.0,17.0957,17.1856,17.0807,17.1631,189500.0
2008-01-28 15:50:00,22.92,22.93,22.76,22.84,528600.0,17.1631,17.1706,17.0433,17.1032,528600.0
2008-01-29 09:30:00,23.06,23.23,23.03,23.11,194300.0,17.2679,17.3952,17.2455,17.3054,194300.0
2008-01-29 09:40:00,23.1,23.11,22.91,22.93,222700.0,17.2979,17.3054,17.1556,17.1706,222700.0
2008-01-29 09:50:00,22.91,22.91,22.63,22.63,114500.0,17.1556,17.1556,16.9459,16.9459,114500.0
2008-01-29 10:00:00,22.64,22.86,22.55,22.85,117800.0,16.9534,17.1182,16.886,17.1107,117800.0
2008-01-29 10:10:00,22.84,22.95,22.79,22.89,187300.0,17.1032,17.1856,17.0657,17.1406,187300.0
2008-01-29 10:20:00,22.91,23.08,22.91,23.03,174600.0,17.1556,17.2829,17.1556,17.2455,174600.0
2008-01-29 10:30:00,23.03,23.19,23.03,23.19,156000.0,17.2455,17.3653,17.2455,17.3653,156000.0
2008-01-29 10:40:00,23.18,23.19,23.02,23.04,270300.0,17.3578,17.3653,17.238,17.2529,270300.0
2008-01-29 10:50:00,23.05,23.08,22.95,22.95,129900.0,17.2604,17.2829,17.1856,17.1856,129900.0
2008-01-29 11:00:00,22.95,23.02,22.95,23.0,144200.0,17.1856,17.238,17.1856,17.223,144200.0
2008-01-29 11:10:00,23.0,23.03,22.91,23.0,86700.0,17.223,17.2455,17.1556,17.223,86700.0
2008-01-29 11:20:00,22.99,23.03,22.91,22.92,132500.0,17.2155,17.2455,17.1556,17.1631,132500.0
2008-01-29 11:30:00,22.91,22.95,22.9,22.95,96400.0,17.1556,17.1856,17.1481,17.1856,96400.0
2008-01-29 11:40:00,22.96,23.11,22.96,23.09,169000.0,17.193,17.3054,17.193,17.2904,169000.0
2008-01-29 11:50:00,23.09,23.12,23.09,23.09,78400.0,17.2904,17.3129,17.2904,17.2904,78400.0
2008-01-29 12:00:00,23.09,23.15,23.09,23.13,72300.0,17.2904,17.3353,17.2904,17.3203,72300.0
2008-01-29 12:10:00,23.14,23.18,23.1,23.11,176500.0,17.3278,17.3578,17.2979,17.3054,176500.0
2008-01-29 12:20:00,23.12,23.18,23.03,23.05,116300.0,17.3129,17.3578,17.2455,17.2604,116300.0
2008-01-29 12:30:00,23.05,23.06,23.0,23.0,56300.0,17.2604,17.2679,17.223,17.223,56300.0
2008-01-29 12:40:00,23.0,23.14,23.0,23.14,86800.0,17.223,17.3278,17.223,17.3278,86800.0
2008-01-29 12:50:00,23.15,23.15,23.11,23.11,54200.0,17.3353,17.3353,17.3054,17.3054,54200.0
2008-01-29 13:00:00,23.11,23.16,23.09,23.09,81600.0,17.3054,17.3428,17.2904,17.2904,81600.0
2008-01-29 13:10:00,23.11,23.13,23.03,23.03,41600.0,17.3054,17.3203,17.2455,17.2455,41600.0
2008-01-29 13:20:00,23.03,23.09,22.98,23.06,88100.0,17.2455,17.2904,17.208,17.2679,88100.0
2008-01-29 13:30:00,23.06,23.14,23.03,23.12,31000.0,17.2679,17.3278,17.2455,17.3129,31000.0
2008-01-29 13:40:00,23.11,23.12,23.09,23.09,27600.0,17.3054,17.3129,17.2904,17.2904,27600.0
2008-01-29 13:50:00,23.09,23.11,23.0,23.0,82000.0,17.2904,17.3054,17.223,17.223,82000.0
2008-01-29 14:00:00,23.0,23.05,22.95,22.95,50000.0,17.223,17.2604,17.1856,17.1856,50000.0
2008-01-29 14:10:00,22.96,22.97,22.93,22.95,136700.0,17.193,17.2005,17.1706,17.1856,136700.0
2008-01-29 14:20:00,22.95,22.99,22.93,22.99,82900.0,17.1856,17.2155,17.1706,17.2155,82900.0
2008-01-29 14:30:00,22.99,22.99,22.91,22.95,74000.0,17.2155,17.2155,17.1556,17.1856,74000.0
2008-01-29 14:40:00,22.95,22.96,22.88,22.95,89000.0,17.1856,17.193,17.1331,17.1856,89000.0
2008-01-29 14:50:00,22.94,23.04,22.94,23.01,213600.0,17.1781,17.2529,17.1781,17.2305,213600.0
2008-01-29 15:00:00,23.02,23.06,23.01,23.06,84200.0,17.238,17.2679,17.2305,17.2679,84200.0
2008-01-29 15:10:00,23.06,23.12,23.02,23.1,87100.0,17.2679,17.3129,17.238,17.2979,87100.0
2008-01-29 15:20:00,23.11,23.18,23.07,23.07,195300.0,17.3054,17.3578,17.2754,17.2754,195300.0
2008-01-29 15:30:00,23.07,23.1,23.03,23.05,126000.0,17.2754,17.2979,17.2455,17.2604,126000.0
2008-01-29 15:40:00,23.05,23.1,23.0,23.06,176500.0,17.2604,17.2979,17.223,17.2679,176500.0
2008-01-29 15:50:00,23.07,23.08,23.01,23.03,315400.0,17.2754,17.2829,17.2305,17.2455,315400.0
2008-01-30 09:30:00,23.0,23.12,22.91,22.95,89700.0,17.223,17.3129,17.1556,17.1856,89700.0
2008-01-30 09:40:00,22.97,22.97,22.79,22.87,119500.0,17.2005,17.2005,17.0657,17.1256,119500.0
2008-01-30 09:50:00,22.86,23.01,22.85,22.99,139200.0,17.1182,17.2305,17.1107,17.2155,139200.0
2008-01-30 10:00:00,22.99,23.28,22.98,23.24,149200.0,17.2155,17.4327,17.208,17.4027,149200.0
2008-01-30 10:10:00,23.24,23.34,23.23,23.3,82400.0,17.4027,17.4776,17.3952,17.4476,82400.0
2008-01-30 10:20:00,23.3,23.48,23.28,23.4,186900.0,17.4476,17.5824,17.4327,17.5225,186900.0
2008-01-30 10:30:00,23.4,23.43,23.29,23.41,129400.0,17.5225,17.545,17.4402,17.53,129400.0
2008-01-30 10:40:00,23.4,23.43,23.26,23.26,96100.0,17.5225,17.545,17.4177,17.4177,96100.0
2008-01-30 10:50:00,23.26,23.31,23.26,23.27,58900.0,17.4177,17.4551,17.4177,17.4252,58900.0
2008-01-30 11:00:00,23.28,23.3,23.15,23.16,79900.0,17.4327,17.4476,17.3353,17.3428,79900.0
2008-01-30 11:10:00,23.15,23.25,23.14,23.15,66700.0,17.3353,17.4102,17.3278,17.3353,66700.0
2008-01-30 11:20:00,23.14,23.19,23.13,23.19,46600.0,17.3278,17.3653,17.3203,17.3653,46600.0
2008-01-30 11:30:00,23.19,23.22,23.15,23.15,45900.0,17.3653,17.3877,17.3353,17.3353,45900.0
2008-01-30 11:40:00,23.15,23.25,23.13,23.25,106700.0,17.3353,17.4102,17.3203,17.4102,106700.0
2008-01-30 11:50:00,23.25,23.29,23.15,23.22,73400.0,17.4102,17.4402,17.3353,17.3877,73400.0
2008-01-30 12:00:00,23.22,23.22,23.15,23.16,74900.0,17.3877,17.3877,17.3353,17.3428,74900.0
2008-01-30 12:10:00,23.15,23.21,23.13,23.14,53400.0,17.3353,17.3802,17.3203,17.3278,53400.0
2008-01-30 12:20:00,23.15,23.16,23.08,23.08,49300.0,17.3353,17.3428,17.2829,17.2829,49300.0
2008-01-30 12:30:00,23.08,23.09,23.01,23.04,50400.0,17.2829,17.2904,17.2305,17.2529,50400.0
2008-01-30 12:40:00,23.05,23.13,23.04,23.11,100300.0,17.2604,17.3203,17.2529,17.3054,100300.0
2008-01-30 12:50:00,23.1,23.12,23.09,23.11,22200.0,17.2979,17.3129,17.2904,17.3054,22200.0
2008-01-30 13:00:00,23.1,23.18,23.1,23.16,39200.0,17.2979,17.3578,17.2979,17.3428,39200.0
2008-01-30 13:10:00,23.16,23.18,23.15,23.17,41500.0,17.3428,17.3578,17.3353,17.3503,41500.0
2008-01-30 13:20:00,23.17,23.18,23.08,23.08,43500.0,17.3503,17.3578,17.2829,17.2829,43500.0
2008-01-30 13:30:00,23.09,23.11,23.07,23.07,26800.0,17.2904,17.3054,17.2754,17.2754,26800.0
2008-01-30 13:40:00,23.08,23.13,23.04,23.11,81800.0,17.2829,17.3203,17.2529,17.3054,81800.0
2008-01-30 13:50:00,23.11,23.2,23.07,23.17,64200.0,17.3054,17.3728,17.2754,17.3503,64200.0
2008-01-30 14:00:00,23.17,23.17,23.11,23.15,63800.0,17.3503,17.3503,17.3054,17.3353,63800.0
2008-01-30 14:10:00,23.15,23.49,23.11,23.47,192600.0,17.3353,17.5899,17.3054,17.5749,192600.0
2008-01-30 14:20:00,23.46,23.69,23.31,23.46,297200.0,17.5675,17.7397,17.4551,17.5675,297200.0
2008-01-30 14:30:00,23.47,23.52,23.27,23.46,195900.0,17.5749,17.6124,17.4252,17.5675,195900.0
2008-01-30 14:40:00,23.45,23.7,23.44,23.64,289200.0,17.56,17.7472,17.5525,17.7022,289200.0
2008-01-30 14:50:00,23.64,23.89,23.63,23.85,335600.0,17.7022,17.8894,17.6948,17.8595,335600.0
2008-01-30 15:00:00,23.84,23.84,23.69,23.76,231300.0,17.852,17.852,17.7397,17.7921,231300.0
2008-01-30 15:10:00,23.76,23.83,23.61,23.62,218300.0,17.7921,17.8445,17.6798,17.6873,218300.0
2008-01-30 15:20:00,23.62,23.67,23.53,23.56,197200.0,17.6873,17.7247,17.6199,17.6423,197200.0
2008-01-30 15:30:00,23.56,23.61,23.36,23.41,294200.0,17.6423,17.6798,17.4926,17.53,294200.0
2008-01-30 15:40:00,23.41,23.49,23.31,23.37,282000.0,17.53,17.5899,17.4551,17.5001,282000.0
2008-01-30 15:50:00,23.37,23.4,23.14,23.19,365400.0,17.5001,17.5225,17.3278,17.3653,365400.0
2008-01-31 09:30:00,22.9,23.72,22.8,23.3,212700.0,17.1481,17.7621,17.0732,17.4476,212700.0
2008-01-31 09:40:00,23.27,23.35,22.9,23.05,200800.0,17.4252,17.4851,17.1481,17.2604,200800.0
2008-01-31 09:50:00,23.05,23.06,22.96,23.02,283600.0,17.2604,17.2679,17.193,17.238,283600.0
2008-01-31 10:00:00,23.02,23.05,22.89,23.03,118800.0,17.238,17.2604,17.1406,17.2455,118800.0
2008-01-31 10:10:00,23.03,23.05,22.9,22.93,101800.0,17.2455,17.2604,17.1481,17.1706,101800.0
2008-01-31 10:20:00,22.94,23.01,22.9,22.99,116800.0,17.1781,17.2305,17.1481,17.2155,116800.0
2008-01-31 10:30:00,22.99,23.05,22.88,22.91,120700.0,17.2155,17.2604,17.1331,17.1556,120700.0
2008-01-31 10:40:00,22.91,23.0,22.9,23.0,83400.0,17.1556,17.223,17.1481,17.223,83400.0
2008-01-31 10:50:00,23.0,23.0,22.94,23.0,129500.0,17.223,17.223,17.1781,17.223,129500.0
2008-01-31 11:00:00,23.0,23.0,22.92,22.92,81700.0,17.223,17.223,17.1631,17.1631,81700.0
2008-01-31 11:10:00,22.92,23.0,22.91,22.99,113200.0,17.1631,17.223,17.1556,17.2155,113200.0
2008-01-31 11:20:00,22.99,23.29,22.96,23.25,262400.0,17.2155,17.4402,17.193,17.4102,262400.0
2008-01-31 11:30:00,23.25,23.33,23.12,23.12,157600.0,17.4102,17.4701,17.3129,17.3129,157600.0
2008-01-31 11:40:00,23.12,23.41,23.12,23.34,98800.0,17.3129,17.53,17.3129,17.4776,98800.0
2008-01-31 11:50:00,23.34,23.55,23.31,23.39,163500.0,17.4776,17.6348,17.4551,17.515,163500.0
2008-01-31 12:00:00,23.39,23.4,23.28,23.3,82800.0,17.515,17.5225,17.4327,17.4476,82800.0
2008-01-31 12:10:00,23.3,23.31,23.16,23.17,84700.0,17.4476,17.4551,17.3428,17.3503,84700.0
2008-01-31 12:20:00,23.16,23.25,23.15,23.25,73300.0,17.3428,17.4102,17.3353,17.4102,73300.0
2008-01-31 12:30:00,23.26,23.29,23.2,23.28,52000.0,17.4177,17.4402,17.3728,17.4327,52000.0
2008-01-31 12:40:00,23.27,23.28,23.19,23.26,51400.0,17.4252,17.4327,17.3653,17.4177,51400.0
2008-01-31 12:50:00,23.26,23.26,23.17,23.25,68000.0,17.4177,17.4177,17.3503,17.4102,68000.0
2008-01-31 13:00:00,23.25,23.31,23.22,23.25,98900.0,17.4102,17.4551,17.3877,17.4102,98900.0
2008-01-31 13:10:00,23.25,23.31,23.23,23.28,51800.0,17.4102,17.4551,17.3952,17.4327,51800.0
2008-01-31 13:20:00,23.28,23.32,23.26,23.31,46700.0,17.4327,17.4626,17.4177,17.4551,46700.0
2008-01-31 13:30:00,23.31,23.36,23.27,23.34,65000.0,17.4551,17.4926,17.4252,17.4776,65000.0
2008-01-31 13:40:00,23.34,23.46,23.34,23.46,68600.0,17.4776,17.5675,17.4776,17.5675,68600.0
2008-01-31 13:50:00,23.46,23.48,23.34,23.35,48400.0,17.5675,17.5824,17.4776,17.4851,48400.0
2008-01-31 14:00:00,23.34,23.37,23.25,23.26,231100.0,17.4776,17.5001,17.4102,17.4177,231100.0
2008-01-31 14:10:00,23.26,23.34,23.25,23.33,115700.0,17.4177,17.4776,17.4102,17.4701,115700.0
2008-01-31 14:20:00,23.33,23.41,23.31,23.34,79000.0,17.4701,17.53,17.4551,17.4776,79000.0
2008-01-31 14:30:00,23.33,23.39,23.3,23.33,61500.0,17.4701,17.515,17.4476,17.4701,61500.0
2008-01-31 14:40:00,23.33,23.43,23.31,23.43,95000.0,17.4701,17.545,17.4551,17.545,95000.0
2008-01-31 14:50:00,23.43,23.45,23.35,23.41,97900.0,17.545,17.56,17.4851,17.53,97900.0
2008-01-31 15:00:00,23.41,23.43,23.36,23.41,142600.0,17.53,17.545,17.4926,17.53,142600.0
2008-01-31 15:10:00,23.41,23.41,23.37,23.39,124400.0,17.53,17.53,17.5001,17.515,124400.0
2008-01-31 15:20:00,23.4,23.42,23.37,23.4,193500.0,17.5225,17.5375,17.5001,17.5225,193500.0
2008-01-31 15:30:00,23.4,23.42,23.31,23.32,284900.0,17.5225,17.5375,17.4551,17.4626,284900.0
2008-01-31 15:40:00,23.32,23.35,23.29,23.31,463800.0,17.4626,17.4851,17.4402,17.4551,463800.0
2008-01-31 15:50:00,23.3,23.33,23.08,23.16,891300.0,17.4476,17.4701,17.2829,17.3428,891300.0
2008-02-01 09:30:00,22.97,23.37,22.9,23.27,180400.0,17.2005,17.5001,17.1481,17.4252,180400.0
2008-02-01 09:40:00,23.27,23.5,23.22,23.48,150500.0,17.4252,17.5974,17.3877,17.5824,150500.0
2008-02-01 09:50:00,23.5,23.5,23.26,23.27,152000.0,17.5974,17.5974,17.4177,17.4252,152000.0
2008-02-01 10:00:00,23.27,23.77,23.26,23.58,197200.0,17.4252,17.7996,17.4177,17.6573,197200.0
2008-02-01 10:10:00,23.58,23.61,23.48,23.54,114200.0,17.6573,17.6798,17.5824,17.6274,114200.0
2008-02-01 10:20:00,23.54,23.59,23.35,23.48,199500.0,17.6274,17.6648,17.4851,17.5824,199500.0
2008-02-01 10:30:00,23.48,23.48,23.3,23.37,142300.0,17.5824,17.5824,17.4476,17.5001,142300.0
2008-02-01 10:40:00,23.39,23.4,23.13,23.17,126200.0,17.515,17.5225,17.3203,17.3503,126200.0
2008-02-01 10:50:00,23.15,23.39,23.13,23.32,99500.0,17.3353,17.515,17.3203,17.4626,99500.0
2008-02-01 11:00:00,23.32,23.46,23.29,23.37,133100.0,17.4626,17.5675,17.4402,17.5001,133100.0
2008-02-01 11:10:00,23.38,23.49,23.34,23.37,139700.0,17.5075,17.5899,17.4776,17.5001,139700.0
2008-02-01 11:20:00,23.37,23.45,23.35,23.38,69600.0,17.5001,17.56,17.4851,17.5075,69600.0
2008-02-01 11:30:00,23.37,23.44,23.37,23.43,62300.0,17.5001,17.5525,17.5001,17.545,62300.0
2008-02-01 11:40:00,23.45,23.55,23.44,23.54,92100.0,17.56,17.6348,17.5525,17.6274,92100.0
2008-02-01 11:50:00,23.55,23.57,23.49,23.55,66100.0,17.6348,17.6498,17.5899,17.6348,66100.0
2008-02-01 12:00:00,23.53,23.55,23.4,23.47,92400.0,17.6199,17.6348,17.5225,17.5749,92400.0
2008-02-01 12:10:00,23.47,23.47,23.34,23.37,263800.0,17.5749,17.5749,17.4776,17.5001,263800.0
2008-02-01 12:20:00,23.37,23.44,23.33,23.41,75200.0,17.5001,17.5525,17.4701,17.53,75200.0
2008-02-01 12:30:00,23.41,23.43,23.29,23.36,126200.0,17.53,17.545,17.4402,17.4926,126200.0
2008-02-01 12:40:00,23.37,23.43,23.34,23.35,48700.0,17.5001,17.545,17.4776,17.4851,48700.0
2008-02-01 12:50:00,23.35,23.36,23.26,23.27,87100.0,17.4851,17.4926,17.4177,17.4252,87100.0
2008-02-01 13:00:00,23.27,23.36,23.27,23.34,109400.0,17.4252,17.4926,17.4252,17.4776,109400.0
2008-02-01 13:10:00,23.34,23.39,23.31,23.32,69600.0,17.4776,17.515,17.4551,17.4626,69600.0
2008-02-01 13:20:00,23.32,23.44,23.31,23.42,77100.0,17.4626,17.5525,17.4551,17.5375,77100.0
2008-02-01 13:30:00,23.42,23.49,23.34,23.41,91900.0,17.5375,17.5899,17.4776,17.53,91900.0
2008-02-01 13:40:00,23.4,23.46,23.35,23.41,130800.0,17.5225,17.5675,17.4851,17.53,130800.0
2008-02-01 13:50:00,23.41,23.43,23.39,23.39,124300.0,17.53,17.545,17.515,17.515,124300.0
2008-02-01 14:00:00,23.39,23.46,23.39,23.45,103500.0,17.515,17.5675,17.515,17.56,103500.0
2008-02-01 14:10:00,23.46,23.56,23.43,23.54,101200.0,17.5675,17.6423,17.545,17.6274,101200.0
2008-02-01 14:20:00,23.54,23.6,23.53,23.59,68600.0,17.6274,17.6723,17.6199,17.6648,68600.0
2008-02-01 14:30:00,23.58,23.74,23.58,23.72,92500.0,17.6573,17.7771,17.6573,17.7621,92500.0
2008-02-01 14:40:00,23.72,23.74,23.64,23.67,130300.0,17.7621,17.7771,17.7022,17.7247,130300.0
2008-02-01 14:50:00,23.68,23.77,23.67,23.73,102900.0,17.7322,17.7996,17.7247,17.7696,102900.0
2008-02-01 15:00:00,23.72,23.81,23.7,23.81,109300.0,17.7621,17.8295,17.7472,17.8295,109300.0
2008-02-01 15:10:00,23.81,23.83,23.7,23.73,137300.0,17.8295,17.8445,17.7472,17.7696,137300.0
2008-02-01 15:20:00,23.74,23.79,23.66,23.78,134200.0,17.7771,17.8146,17.7172,17.8071,134200.0
2008-02-01 15:30:00,23.78,23.82,23.75,23.76,130200.0,17.8071,17.837,17.7846,17.7921,130200.0
2008-02-01 15:40:00,23.77,23.93,23.77,23.88,352600.0,17.7996,17.9194,17.7996,17.882,352600.0
2008-02-01 15:50:00,23.89,23.9,23.77,23.79,591200.0,17.8894,17.8969,17.7996,17.8146,591200.0
2008-02-04 09:30:00,23.94,24.03,23.67,23.71,451500.0,17.9269,17.9943,17.7247,17.7547,451500.0
2008-02-04 09:40:00,23.73,23.75,23.55,23.65,223500.0,17.7696,17.7846,17.6348,17.7097,223500.0
2008-02-04 09:50:00,23.64,23.75,23.54,23.7,271200.0,17.7022,17.7846,17.6274,17.7472,271200.0
2008-02-04 10:00:00,23.7,23.71,23.58,23.59,116600.0,17.7472,17.7547,17.6573,17.6648,116600.0
2008-02-04 10:10:00,23.59,23.75,23.59,23.74,164300.0,17.6648,17.7846,17.6648,17.7771,164300.0
2008-02-04 10:20:00,23.73,23.75,23.63,23.72,74600.0,17.7696,17.7846,17.6948,17.7621,74600.0
2008-02-04 10:30:00,23.71,23.72,23.51,23.55,123700.0,17.7547,17.7621,17.6049,17.6348,123700.0
2008-02-04 10:40:00,23.57,23.66,23.5,23.59,107700.0,17.6498,17.7172,17.5974,17.6648,107700.0
2008-02-04 10:50:00,23.59,23.77,23.56,23.7,121600.0,17.6648,17.7996,17.6423,17.7472,121600.0
2008-02-04 11:00:00,23.7,23.85,23.7,23.84,91700.0,17.7472,17.8595,17.7472,17.852,91700.0
2008-02-04 11:10:00,23.85,23.9,23.79,23.86,90200.0,17.8595,17.8969,17.8146,17.867,90200.0
2008-02-04 11:20:00,23.85,23.87,23.79,23.87,89600.0,17.8595,17.8745,17.8146,17.8745,89600.0
2008-02-04 11:30:00,23.86,23.92,23.75,23.76,63800.0,17.867,17.9119,17.7846,17.7921,63800.0
2008-02-04 11:40:00,23.76,23.8,23.71,23.77,33700.0,17.7921,17.8221,17.7547,17.7996,33700.0
2008-02-04 11:50:00,23.77,23.83,23.73,23.73,52800.0,17.7996,17.8445,17.7696,17.7696,52800.0
2008-02-04 12:00:00,23.73,23.74,23.65,23.74,49800.0,17.7696,17.7771,17.7097,17.7771,49800.0
2008-02-04 12:10:00,23.73,23.73,23.63,23.68,55900.0,17.7696,17.7696,17.6948,17.7322,55900.0
2008-02-04 12:20:00,23.68,23.69,23.57,23.63,64600.0,17.7322,17.7397,17.6498,17.6948,64600.0
2008-02-04 12:30:00,23.64,23.67,23.57,23.57,64000.0,17.7022,17.7247,17.6498,17.6498,64000.0
2008-02-04 12:40:00,23.58,23.63,23.55,23.59,61100.0,17.6573,17.6948,17.6348,17.6648,61100.0
2008-02-04 12:50:00,23.59,23.6,23.5,23.56,105100.0,17.6648,17.6723,17.5974,17.6423,105100.0
2008-02-04 13:00:00,23.55,23.59,23.42,23.46,114300.0,17.6348,17.6648,17.5375,17.5675,114300.0
2008-02-04 13:10:00,23.47,23.51,23.46,23.5,37600.0,17.5749,17.6049,17.5675,17.5974,37600.0
2008-02-04 13:20:00,23.5,23.51,23.44,23.49,58800.0,17.5974,17.6049,17.5525,17.5899,58800.0
2008-02-04 13:30:00,23.5,23.61,23.49,23.58,45700.0,17.5974,17.6798,17.5899,17.6573,45700.0
2008-02-04 13:40:00,23.58,23.63,23.58,23.58,30300.0,17.6573,17.6948,17.6573,17.6573,30300.0
2008-02-04 13:50:00,23.59,23.59,23.49,23.5,55000.0,17.6648,17.6648,17.5899,17.5974,55000.0
2008-02-04 14:00:00,23.49,23.5,23.44,23.44,83900.0,17.5899,17.5974,17.5525,17.5525,83900.0
2008-02-04 14:10:00,23.44,23.49,23.43,23.45,75800.0,17.5525,17.5899,17.545,17.56,75800.0
2008-02-04 14:20:00,23.45,23.49,23.44,23.46,56000.0,17.56,17.5899,17.5525,17.5675,56000.0
2008-02-04 14:30:00,23.46,23.46,23.33,23.35,88600.0,17.5675,17.5675,17.4701,17.4851,88600.0
2008-02-04 14:40:00,23.35,23.4,23.3,23.39,69300.0,17.4851,17.5225,17.4476,17.515,69300.0
2008-02-04 14:50:00,23.39,23.45,23.31,23.44,111500.0,17.515,17.56,17.4551,17.5525,111500.0
2008-02-04 15:00:00,23.44,23.48,23.41,23.44,70200.0,17.5525,17.5824,17.53,17.5525,70200.0
2008-02-04 15:10:00,23.45,23.48,23.41,23.44,67400.0,17.56,17.5824,17.53,17.5525,67400.0
2008-02-04 15:20:00,23.44,23.56,23.44,23.56,80200.0,17.5525,17.6423,17.5525,17.6423,80200.0
2008-02-04 15:30:00,23.55,23.56,23.45,23.5,115000.0,17.6348,17.6423,17.56,17.5974,115000.0
2008-02-04 15:40:00,23.5,23.56,23.47,23.51,162200.0,17.5974,17.6423,17.5749,17.6049,162200.0
2008-02-04 15:50:00,23.51,23.53,23.48,23.5,171900.0,17.6049,17.6199,17.5824,17.5974,171900.0
2008-02-05 09:30:00,22.73,22.88,22.5,22.79,211200.0,17.0208,17.1331,16.8486,17.0657,211200.0
2008-02-05 09:40:00,22.79,22.99,22.74,22.8,123500.0,17.0657,17.2155,17.0283,17.0732,123500.0
2008-02-05 09:50:00,22.8,23.08,22.8,23.08,96700.0,17.0732,17.2829,17.0732,17.2829,96700.0
2008-02-05 10:00:00,23.09,23.11,22.91,22.99,99200.0,17.2904,17.3054,17.1556,17.2155,99200.0
2008-02-05 10:10:00,22.98,23.04,22.91,22.98,44900.0,17.208,17.2529,17.1556,17.208,44900.0
2008-02-05 10:20:00,22.97,23.03,22.83,23.0,73300.0,17.2005,17.2455,17.0957,17.223,73300.0
2008-02-05 10:30:00,23.01,23.05,22.94,22.99,92800.0,17.2305,17.2604,17.1781,17.2155,92800.0
2008-02-05 10:40:00,22.99,23.0,22.79,22.79,126400.0,17.2155,17.223,17.0657,17.0657,126400.0
2008-02-05 10:50:00,22.81,22.84,22.68,22.69,168100.0,17.0807,17.1032,16.9834,16.9909,168100.0
2008-02-05 11:00:00,22.69,22.79,22.66,22.75,77100.0,16.9909,17.0657,16.9684,17.0358,77100.0
2008-02-05 11:10:00,22.76,22.85,22.74,22.77,54200.0,17.0433,17.1107,17.0283,17.0508,54200.0
2008-02-05 11:20:00,22.79,22.86,22.74,22.76,59700.0,17.0657,17.1182,17.0283,17.0433,59700.0
2008-02-05 11:30:00,22.77,22.89,22.74,22.8,51300.0,17.0508,17.1406,17.0283,17.0732,51300.0
2008-02-05 11:40:00,22.8,22.86,22.74,22.78,116300.0,17.0732,17.1182,17.0283,17.0582,116300.0
2008-02-05 11:50:00,22.78,22.84,22.68,22.79,142800.0,17.0582,17.1032,16.9834,17.0657,142800.0
2008-02-05 12:00:00,22.8,22.83,22.76,22.79,105500.0,17.0732,17.0957,17.0433,17.0657,105500.0
2008-02-05 12:10:00,22.79,22.87,22.74,22.86,62800.0,17.0657,17.1256,17.0283,17.1182,62800.0
2008-02-05 12:20:00,22.86,22.88,22.79,22.83,78900.0,17.1182,17.1331,17.0657,17.0957,78900.0
2008-02-05 12:30:00,22.85,22.88,22.73,22.77,76800.0,17.1107,17.1331,17.0208,17.0508,76800.0
2008-02-05 12:40:00,22.75,22.83,22.7,22.81,57400.0,17.0358,17.0957,16.9983,17.0807,57400.0
2008-02-05 12:50:00,22.81,22.86,22.78,22.8,66200.0,17.0807,17.1182,17.0582,17.0732,66200.0
2008-02-05 13:00:00,22.8,22.85,22.61,22.62,100200.0,17.0732,17.1107,16.9309,16.9384,100200.0
2008-02-05 13:10:00,22.61,22.62,22.55,22.61,64800.0,16.9309,16.9384,16.886,16.9309,64800.0
2008-02-05 13:20:00,22.61,22.64,22.59,22.59,63500.0,16.9309,16.9534,16.916,16.916,63500.0
2008-02-05 13:30:00,22.59,22.67,22.52,22.6,65200.0,16.916,16.9759,16.8636,16.9235,65200.0
2008-02-05 13:40:00,22.59,22.64,22.5,22.53,86700.0,16.916,16.9534,16.8486,16.871,86700.0
2008-02-05 13:50:00,22.55,22.61,22.51,22.56,83600.0,16.886,16.9309,16.8561,16.8935,83600.0
2008-02-05 14:00:00,22.55,22.65,22.52,22.64,59300.0,16.886,16.9609,16.8636,16.9534,59300.0
2008-02-05 14:10:00,22.64,22.67,22.6,22.66,50900.0,16.9534,16.9759,16.9235,16.9684,50900.0
2008-02-05 14:20:00,22.65,22.73,22.65,22.68,39200.0,16.9609,17.0208,16.9609,16.9834,39200.0
2008-02-05 14:30:00,22.66,22.73,22.66,22.7,41200.0,16.9684,17.0208,16.9684,16.9983,41200.0
2008-02-05 14:40:00,22.71,22.74,22.64,22.67,72000.0,17.0058,17.0283,16.9534,16.9759,72000.0
2008-02-05 14:50:00,22.67,22.68,22.6,22.61,205600.0,16.9759,16.9834,16.9235,16.9309,205600.0
2008-02-05 15:00:00,22.61,22.61,22.57,22.58,63100.0,16.9309,16.9309,16.901,16.9085,63100.0
2008-02-05 15:10:00,22.58,22.59,22.49,22.56,155500.0,16.9085,16.916,16.8411,16.8935,155500.0
2008-02-05 15:20:00,22.57,22.61,22.47,22.57,144200.0,16.901,16.9309,16.8261,16.901,144200.0
2008-02-05 15:30:00,22.56,22.73,22.55,22.7,262900.0,16.8935,17.0208,16.886,16.9983,262900.0
2008-02-05 15:40:00,22.7,22.7,22.48,22.56,601500.0,16.9983,16.9983,16.8336,16.8935,601500.0
2008-02-05 15:50:00,22.56,22.58,22.5,22.52,408100.0,16.8935,16.9085,16.8486,16.8636,408100.0
2008-02-06 09:30:00,22.74,22.75,22.34,22.45,102300.0,17.0283,17.0358,16.7288,16.8111,102300.0
2008-02-06 09:40:00,22.45,22.47,22.29,22.43,62000.0,16.8111,16.8261,16.6913,16.7962,62000.0
2008-02-06 09:50:00,22.42,22.55,22.38,22.48,91200.0,16.7887,16.886,16.7587,16.8336,91200.0
2008-02-06 10:00:00,22.48,22.77,22.47,22.66,114100.0,16.8336,17.0508,16.8261,16.9684,114100.0
2008-02-06 10:10:00,22.67,22.75,22.51,22.54,97400.0,16.9759,17.0358,16.8561,16.8785,97400.0
2008-02-06 10:20:00,22.54,22.54,22.28,22.4,154600.0,16.8785,16.8785,16.6838,16.7737,154600.0
2008-02-06 10:30:00,22.4,22.56,22.35,22.51,114500.0,16.7737,16.8935,16.7363,16.8561,114500.0
2008-02-06 10:40:00,22.5,22.66,22.49,22.57,78200.0,16.8486,16.9684,16.8411,16.901,78200.0
2008-02-06 10:50:00,22.57,22.59,22.5,22.56,68300.0,16.901,16.916,16.8486,16.8935,68300.0
2008-02-06 11:00:00,22.55,22.65,22.5,22.63,65700.0,16.886,16.9609,16.8486,16.9459,65700.0
2008-02-06 11:10:00,22.62,22.62,22.55,22.6,48300.0,16.9384,16.9384,16.886,16.9235,48300.0
2008-02-06 11:20:00,22.59,22.68,22.56,22.66,57600.0,16.916,16.9834,16.8935,16.9684,57600.0
2008-02-06 11:30:00,22.67,22.69,22.51,22.51,58100.0,16.9759,16.9909,16.8561,16.8561,58100.0
2008-02-06 11:40:00,22.51,22.54,22.49,22.54,48000.0,16.8561,16.8785,16.8411,16.8785,48000.0
2008-02-06 11:50:00,22.54,22.55,22.5,22.55,46700.0,16.8785,16.886,16.8486,16.886,46700.0
2008-02-06 12:00:00,22.55,22.57,22.53,22.53,48900.0,16.886,16.901,16.871,16.871,48900.0
2008-02-06 12:10:00,22.52,22.52,22.46,22.49,41400.0,16.8636,16.8636,16.8186,16.8411,41400.0
2008-02-06 12:20:00,22.49,22.5,22.38,22.42,47400.0,16.8411,16.8486,16.7587,16.7887,47400.0
2008-02-06 12:30:00,22.42,22.44,22.41,22.44,48300.0,16.7887,16.8036,16.7812,16.8036,48300.0
2008-02-06 12:40:00,22.44,22.44,22.36,22.38,40800.0,16.8036,16.8036,16.7437,16.7587,40800.0
2008-02-06 12:50:00,22.38,22.42,22.35,22.41,41800.0,16.7587,16.7887,16.7363,16.7812,41800.0
2008-02-06 13:00:00,22.41,22.42,22.38,22.39,35200.0,16.7812,16.7887,16.7587,16.7662,35200.0
2008-02-06 13:10:00,22.4,22.4,22.3,22.3,103000.0,16.7737,16.7737,16.6988,16.6988,103000.0
2008-02-06 13:20:00,22.3,22.31,22.28,22.3,84700.0,16.6988,16.7063,16.6838,16.6988,84700.0
2008-02-06 13:30:00,22.3,22.3,22.2,22.25,182200.0,16.6988,16.6988,16.6239,16.6614,182200.0
2008-02-06 13:40:00,22.24,22.25,22.16,22.18,78300.0,16.6539,16.6614,16.594,16.609,78300.0
2008-02-06 13:50:00,22.19,22.2,21.99,22.0,175600.0,16.6164,16.6239,16.4667,16.4742,175600.0
2008-02-06 14:00:00,22.0,22.13,21.99,22.1,117800.0,16.4742,16.5715,16.4667,16.549,117800.0
2008-02-06 14:10:00,22.1,22.11,21.86,21.87,182100.0,16.549,16.5565,16.3693,16.3768,182100.0
2008-02-06 14:20:00,21.87,21.88,21.8,21.85,230000.0,16.3768,16.3843,16.3244,16.3618,230000.0
2008-02-06 14:30:00,21.86,21.87,21.79,21.87,140100.0,16.3693,16.3768,16.3169,16.3768,140100.0
2008-02-06 14:40:00,21.86,21.87,21.79,21.8,238500.0,16.3693,16.3768,16.3169,16.3244,238500.0
2008-02-06 14:50:00,21.8,21.86,21.77,21.85,221100.0,16.3244,16.3693,16.3019,16.3618,221100.0
2008-02-06 15:00:00,21.85,21.89,21.83,21.84,207600.0,16.3618,16.3918,16.3469,16.3544,207600.0
2008-02-06 15:10:00,21.84,21.85,21.64,21.65,412800.0,16.3544,16.3618,16.2046,16.2121,412800.0
2008-02-06 15:20:00,21.65,21.78,21.6,21.74,220500.0,16.2121,16.3094,16.1746,16.2795,220500.0
2008-02-06 15:30:00,21.74,21.75,21.61,21.65,241000.0,16.2795,16.287,16.1821,16.2121,241000.0
2008-02-06 15:40:00,21.65,21.68,21.58,21.59,318200.0,16.2121,16.2345,16.1597,16.1671,318200.0
2008-02-06 15:50:00,21.59,21.62,21.55,21.56,544700.0,16.1671,16.1896,16.1372,16.1447,544700.0
2008-02-07 09:30:00,21.51,21.56,20.1,20.82,783000.0,16.1072,16.1447,15.0514,15.5906,783000.0
2008-02-07 09:40:00,20.83,21.27,20.8,20.98,555800.0,15.598,15.9275,15.5756,15.7104,555800.0
2008-02-07 09:50:00,20.97,21.06,20.66,20.75,380000.0,15.7029,15.7703,15.4707,15.5381,380000.0
2008-02-07 10:00:00,20.75,21.22,20.74,21.17,379700.0,15.5381,15.8901,15.5306,15.8526,379700.0
2008-02-07 10:10:00,21.18,21.48,20.82,21.43,403300.0,15.8601,16.0848,15.5906,16.0473,403300.0
2008-02-07 10:20:00,21.43,21.44,21.25,21.39,262100.0,16.0473,16.0548,15.9125,16.0174,262100.0
2008-02-07 10:30:00,21.39,21.41,21.17,21.26,166400.0,16.0174,16.0324,15.8526,15.92,166400.0
2008-02-07 10:40:00,21.26,21.34,21.23,21.34,150600.0,15.92,15.9799,15.8976,15.9799,150600.0
2008-02-07 10:50:00,21.34,21.6,21.25,21.56,222100.0,15.9799,16.1746,15.9125,16.1447,222100.0
2008-02-07 11:00:00,21.56,21.6,21.41,21.46,143400.0,16.1447,16.1746,16.0324,16.0698,143400.0
2008-02-07 11:10:00,21.46,21.54,21.36,21.36,184100.0,16.0698,16.1297,15.9949,15.9949,184100.0
2008-02-07 11:20:00,21.37,21.5,21.36,21.43,97700.0,16.0024,16.0998,15.9949,16.0473,97700.0
2008-02-07 11:30:00,21.44,21.56,21.44,21.55,181900.0,16.0548,16.1447,16.0548,16.1372,181900.0
2008-02-07 11:40:00,21.55,21.77,21.55,21.72,161400.0,16.1372,16.3019,16.1372,16.2645,161400.0
2008-02-07 11:50:00,21.72,21.72,21.59,21.65,157700.0,16.2645,16.2645,16.1671,16.2121,157700.0
2008-02-07 12:00:00,21.66,21.8,21.66,21.74,164600.0,16.2196,16.3244,16.2196,16.2795,164600.0
2008-02-07 12:10:00,21.74,21.78,21.67,21.74,89000.0,16.2795,16.3094,16.2271,16.2795,89000.0
2008-02-07 12:20:00,21.74,21.76,21.7,21.72,101400.0,16.2795,16.2944,16.2495,16.2645,101400.0
2008-02-07 12:30:00,21.71,21.83,21.7,21.81,155700.0,16.257,16.3469,16.2495,16.3319,155700.0
2008-02-07 12:40:00,21.8,22.03,21.77,22.02,217500.0,16.3244,16.4966,16.3019,16.4891,217500.0
2008-02-07 12:50:00,22.02,22.14,22.01,22.04,251500.0,16.4891,16.579,16.4817,16.5041,251500.0
2008-02-07 13:00:00,22.04,22.05,21.97,22.02,214900.0,16.5041,16.5116,16.4517,16.4891,214900.0
2008-02-07 13:10:00,22.02,22.02,21.92,21.93,76400.0,16.4891,16.4891,16.4143,16.4217,76400.0
2008-02-07 13:20:00,21.93,22.17,21.9,22.04,172900.0,16.4217,16.6015,16.3993,16.5041,172900.0
2008-02-07 13:30:00,22.05,22.07,21.93,22.03,158600.0,16.5116,16.5266,16.4217,16.4966,158600.0
2008-02-07 13:40:00,22.03,22.16,22.03,22.11,112300.0,16.4966,16.594,16.4966,16.5565,112300.0
2008-02-07 13:50:00,22.11,22.17,22.05,22.15,119900.0,16.5565,16.6015,16.5116,16.5865,119900.0
2008-02-07 14:00:00,22.15,22.26,22.08,22.15,173200.0,16.5865,16.6689,16.5341,16.5865,173200.0
2008-02-07 14:10:00,22.14,22.14,21.84,21.93,265700.0,16.579,16.579,16.3544,16.4217,265700.0
2008-02-07 14:20:00,21.92,21.97,21.84,21.9,163000.0,16.4143,16.4517,16.3544,16.3993,163000.0
2008-02-07 14:30:00,21.89,21.9,21.75,21.77,240600.0,16.3918,16.3993,16.287,16.3019,240600.0
2008-02-07 14:40:00,21.77,21.85,21.71,21.82,168800.0,16.3019,16.3618,16.257,16.3394,168800.0
2008-02-07 14:50:00,21.83,21.88,21.76,21.77,267000.0,16.3469,16.3843,16.2944,16.3019,267000.0
2008-02-07 15:00:00,21.77,21.78,21.54,21.57,318300.0,16.3019,16.3094,16.1297,16.1522,318300.0
2008-02-07 15:10:00,21.56,21.83,21.56,21.78,254600.0,16.1447,16.3469,16.1447,16.3094,254600.0
2008-02-07 15:20:00,21.77,21.94,21.74,21.83,393100.0,16.3019,16.4292,16.2795,16.3469,393100.0
2008-02-07 15:30:00,21.83,21.95,21.77,21.83,318500.0,16.3469,16.4367,16.3019,16.3469,318500.0
2008-02-07 15:40:00,21.84,21.88,21.67,21.76,367500.0,16.3544,16.3843,16.2271,16.2944,367500.0
2008-02-07 15:50:00,21.75,21.88,21.73,21.88,413200.0,16.287,16.3843,16.272,16.3843,413200.0
2008-02-08 09:30:00,21.75,22.49,21.63,22.25,232400.0,16.287,16.8411,16.1971,16.6614,232400.0
2008-02-08 09:40:00,22.26,22.26,21.96,22.05,69000.0,16.6689,16.6689,16.4442,16.5116,69000.0
2008-02-08 09:50:00,22.05,22.24,22.05,22.16,114100.0,16.5116,16.6539,16.5116,16.594,114100.0
2008-02-08 10:00:00,22.18,22.38,22.13,22.22,242400.0,16.609,16.7587,16.5715,16.6389,242400.0
2008-02-08 10:10:00,22.22,22.22,22.03,22.04,94400.0,16.6389,16.6389,16.4966,16.5041,94400.0
2008-02-08 10:20:00,22.04,22.13,22.02,22.06,79500.0,16.5041,16.5715,16.4891,16.5191,79500.0
2008-02-08 10:30:00,22.06,22.06,21.89,21.97,165600.0,16.5191,16.5191,16.3918,16.4517,165600.0
2008-02-08 10:40:00,21.96,22.1,21.95,22.04,85400.0,16.4442,16.549,16.4367,16.5041,85400.0
2008-02-08 10:50:00,22.04,22.2,22.03,22.18,114000.0,16.5041,16.6239,16.4966,16.609,114000.0
2008-02-08 11:00:00,22.17,22.27,22.07,22.26,161100.0,16.6015,16.6763,16.5266,16.6689,161100.0
2008-02-08 11:10:00,22.26,22.3,22.22,22.28,232200.0,16.6689,16.6988,16.6389,16.6838,232200.0
2008-02-08 11:20:00,22.27,22.3,22.13,22.13,112500.0,16.6763,16.6988,16.5715,16.5715,112500.0
2008-02-08 11:30:00,22.14,22.26,22.13,22.24,82900.0,16.579,16.6689,16.5715,16.6539,82900.0
2008-02-08 11:40:00,22.24,22.32,22.22,22.3,69100.0,16.6539,16.7138,16.6389,16.6988,69100.0
2008-02-08 11:50:00,22.3,22.3,22.15,22.15,104700.0,16.6988,16.6988,16.5865,16.5865,104700.0
2008-02-08 12:00:00,22.15,22.2,22.11,22.19,110700.0,16.5865,16.6239,16.5565,16.6164,110700.0
2008-02-08 12:10:00,22.2,22.21,22.13,22.18,87100.0,16.6239,16.6314,16.5715,16.609,87100.0
2008-02-08 12:20:00,22.18,22.23,22.13,22.23,113900.0,16.609,16.6464,16.5715,16.6464,113900.0
2008-02-08 12:30:00,22.23,22.25,22.19,22.23,83200.0,16.6464,16.6614,16.6164,16.6464,83200.0
2008-02-08 12:40:00,22.23,22.23,22.12,22.14,77900.0,16.6464,16.6464,16.564,16.579,77900.0
2008-02-08 12:50:00,22.13,22.23,22.12,22.23,94500.0,16.5715,16.6464,16.564,16.6464,94500.0
2008-02-08 13:00:00,22.23,22.28,22.22,22.26,213100.0,16.6464,16.6838,16.6389,16.6689,213100.0
2008-02-08 13:10:00,22.25,22.3,22.2,22.2,208200.0,16.6614,16.6988,16.6239,16.6239,208200.0
2008-02-08 13:20:00,22.2,22.21,22.12,22.16,140700.0,16.6239,16.6314,16.564,16.594,140700.0
2008-02-08 13:30:00,22.17,22.18,22.05,22.11,429800.0,16.6015,16.609,16.5116,16.5565,429800.0
2008-02-08 13:40:00,22.11,22.24,22.1,22.23,156100.0,16.5565,16.6539,16.549,16.6464,156100.0
2008-02-08 13:50:00,22.23,22.33,22.22,22.29,128300.0,16.6464,16.7213,16.6389,16.6913,128300.0
2008-02-08 14:00:00,22.28,22.3,22.2,22.27,86500.0,16.6838,16.6988,16.6239,16.6763,86500.0
2008-02-08 14:10:00,22.27,22.34,22.23,22.33,78300.0,16.6763,16.7288,16.6464,16.7213,78300.0
2008-02-08 14:20:00,22.34,22.38,22.25,22.33,170400.0,16.7288,16.7587,16.6614,16.7213,170400.0
2008-02-08 14:30:00,22.31,22.37,22.3,22.36,132600.0,16.7063,16.7512,16.6988,16.7437,132600.0
2008-02-08 14:40:00,22.36,22.44,22.33,22.34,139600.0,16.7437,16.8036,16.7213,16.7288,139600.0
2008-02-08 14:50:00,22.35,22.47,22.34,22.39,286200.0,16.7363,16.8261,16.7288,16.7662,286200.0
2008-02-08 15:00:00,22.38,22.38,22.28,22.36,212300.0,16.7587,16.7587,16.6838,16.7437,212300.0
2008-02-08 15:10:00,22.35,22.54,22.31,22.52,185300.0,16.7363,16.8785,16.7063,16.8636,185300.0
2008-02-08 15:20:00,22.52,22.57,22.41,22.51,217600.0,16.8636,16.901,16.7812,16.8561,217600.0
2008-02-08 15:30:00,22.51,22.71,22.47,22.51,417900.0,16.8561,17.0058,16.8261,16.8561,417900.0
2008-02-08 15:40:00,22.51,22.63,22.48,22.57,363400.0,16.8561,16.9459,16.8336,16.901,363400.0
2008-02-08 15:50:00,22.58,22.58,22.4,22.5,565300.0,16.9085,16.9085,16.7737,16.8486,565300.0
2008-02-11 09:30:00,22.4,22.65,22.32,22.62,120700.0,16.7737,16.9609,16.7138,16.9384,120700.0
2008-02-11 09:40:00,22.62,22.69,22.49,22.52,184400.0,16.9384,16.9909,16.8411,16.8636,184400.0
2008-02-11 09:50:00,22.52,22.56,22.35,22.5,153500.0,16.8636,16.8935,16.7363,16.8486,153500.0
2008-02-11 10:00:00,22.49,22.51,22.35,22.36,114400.0,16.8411,16.8561,16.7363,16.7437,114400.0
2008-02-11 10:10:00,22.35,22.5,22.35,22.5,135600.0,16.7363,16.8486,16.7363,16.8486,135600.0
2008-02-11 10:20:00,22.5,22.51,22.32,22.38,177200.0,16.8486,16.8561,16.7138,16.7587,177200.0
2008-02-11 10:30:00,22.38,22.45,22.31,22.41,137100.0,16.7587,16.8111,16.7063,16.7812,137100.0
2008-02-11 10:40:00,22.41,22.51,22.38,22.41,81500.0,16.7812,16.8561,16.7587,16.7812,81500.0
2008-02-11 10:50:00,22.41,22.51,22.38,22.44,106300.0,16.7812,16.8561,16.7587,16.8036,106300.0
2008-02-11 11:00:00,22.44,22.45,22.34,22.39,153800.0,16.8036,16.8111,16.7288,16.7662,153800.0
2008-02-11 11:10:00,22.39,22.47,22.32,22.38,127700.0,16.7662,16.8261,16.7138,16.7587,127700.0
2008-02-11 11:20:00,22.37,22.46,22.27,22.27,171800.0,16.7512,16.8186,16.6763,16.6763,171800.0
2008-02-11 11:30:00,22.27,22.37,22.23,22.31,123400.0,16.6763,16.7512,16.6464,16.7063,123400.0
2008-02-11 11:40:00,22.32,22.35,22.19,22.24,111100.0,16.7138,16.7363,16.6164,16.6539,111100.0
2008-02-11 11:50:00,22.22,22.28,22.17,22.23,92300.0,16.6389,16.6838,16.6015,16.6464,92300.0
2008-02-11 12:00:00,22.23,22.33,22.21,22.22,103200.0,16.6464,16.7213,16.6314,16.6389,103200.0
2008-02-11 12:10:00,22.22,22.28,22.21,22.21,81200.0,16.6389,16.6838,16.6314,16.6314,81200.0
2008-02-11 12:20:00,22.22,22.25,22.21,22.22,64300.0,16.6389,16.6614,16.6314,16.6389,64300.0
2008-02-11 12:30:00,22.22,22.39,22.21,22.34,84800.0,16.6389,16.7662,16.6314,16.7288,84800.0
2008-02-11 12:40:00,22.34,22.35,22.32,22.32,58400.0,16.7288,16.7363,16.7138,16.7138,58400.0
2008-02-11 12:50:00,22.33,22.35,22.28,22.35,68100.0,16.7213,16.7363,16.6838,16.7363,68100.0
2008-02-11 13:00:00,22.35,22.41,22.28,22.34,77100.0,16.7363,16.7812,16.6838,16.7288,77100.0
2008-02-11 13:10:00,22.33,22.4,22.3,22.36,138600.0,16.7213,16.7737,16.6988,16.7437,138600.0
2008-02-11 13:20:00,22.36,22.48,22.35,22.48,83900.0,16.7437,16.8336,16.7363,16.8336,83900.0
2008-02-11 13:30:00,22.48,22.52,22.4,22.43,80400.0,16.8336,16.8636,16.7737,16.7962,80400.0
2008-02-11 13:40:00,22.43,22.52,22.43,22.49,130100.0,16.7962,16.8636,16.7962,16.8411,130100.0
2008-02-11 13:50:00,22.49,22.53,22.48,22.49,63800.0,16.8411,16.871,16.8336,16.8411,63800.0
2008-02-11 14:00:00,22.49,22.52,22.48,22.49,125300.0,16.8411,16.8636,16.8336,16.8411,125300.0
2008-02-11 14:10:00,22.49,22.56,22.44,22.48,200400.0,16.8411,16.8935,16.8036,16.8336,200400.0
2008-02-11 14:20:00,22.47,22.49,22.42,22.43,126400.0,16.8261,16.8411,16.7887,16.7962,126400.0
2008-02-11 14:30:00,22.44,22.44,22.3,22.36,163000.0,16.8036,16.8036,16.6988,16.7437,163000.0
2008-02-11 14:40:00,22.36,22.39,22.3,22.33,112000.0,16.7437,16.7662,16.6988,16.7213,112000.0
2008-02-11 14:50:00,22.33,22.33,22.21,22.26,138700.0,16.7213,16.7213,16.6314,16.6689,138700.0
2008-02-11 15:00:00,22.25,22.3,22.2,22.26,183500.0,16.6614,16.6988,16.6239,16.6689,183500.0
2008-02-11 15:10:00,22.26,22.33,22.23,22.3,184600.0,16.6689,16.7213,16.6464,16.6988,184600.0
2008-02-11 15:20:00,22.3,22.34,22.14,22.2,358400.0,16.6988,16.7288,16.579,16.6239,358400.0
2008-02-11 15:30:00,22.2,22.22,22.06,22.13,371500.0,16.6239,16.6389,16.5191,16.5715,371500.0
2008-02-11 15:40:00,22.13,22.15,21.98,22.12,326600.0,16.5715,16.5865,16.4592,16.564,326600.0
2008-02-11 15:50:00,22.12,22.2,22.12,22.17,331700.0,16.564,16.6239,16.564,16.6015,331700.0
2008-02-12 09:30:00,22.41,22.41,22.07,22.31,194800.0,16.7812,16.7812,16.5266,16.7063,194800.0
2008-02-12 09:40:00,22.31,22.31,22.16,22.19,128600.0,16.7063,16.7063,16.594,16.6164,128600.0
2008-02-12 09:50:00,22.2,22.2,21.87,21.9,338500.0,16.6239,16.6239,16.3768,16.3993,338500.0
2008-02-12 10:00:00,21.9,22.02,21.77,22.02,347200.0,16.3993,16.4891,16.3019,16.4891,347200.0
2008-02-12 10:10:00,22.02,22.02,21.97,21.98,211300.0,16.4891,16.4891,16.4517,16.4592,211300.0
2008-02-12 10:20:00,21.97,22.06,21.97,22.0,247500.0,16.4517,16.5191,16.4517,16.4742,247500.0
2008-02-12 10:30:00,22.0,22.2,22.0,22.09,221100.0,16.4742,16.6239,16.4742,16.5416,221100.0
2008-02-12 10:40:00,22.09,22.2,22.07,22.2,165900.0,16.5416,16.6239,16.5266,16.6239,165900.0
2008-02-12 10:50:00,22.19,22.19,22.12,22.15,166200.0,16.6164,16.6164,16.564,16.5865,166200.0
2008-02-12 11:00:00,22.15,22.15,22.09,22.13,109900.0,16.5865,16.5865,16.5416,16.5715,109900.0
2008-02-12 11:10:00,22.13,22.14,22.07,22.1,129900.0,16.5715,16.579,16.5266,16.549,129900.0
2008-02-12 11:20:00,22.1,22.14,22.09,22.1,151100.0,16.549,16.579,16.5416,16.549,151100.0
2008-02-12 11:30:00,22.1,22.1,22.08,22.08,65400.0,16.549,16.549,16.5341,16.5341,65400.0
2008-02-12 11:40:00,22.09,22.09,21.98,21.99,155200.0,16.5416,16.5416,16.4592,16.4667,155200.0
2008-02-12 11:50:00,21.99,22.05,21.98,22.03,213000.0,16.4667,16.5116,16.4592,16.4966,213000.0
2008-02-12 12:00:00,22.03,22.04,21.97,21.99,75700.0,16.4966,16.5041,16.4517,16.4667,75700.0
2008-02-12 12:10:00,22.0,22.0,21.91,22.0,155500.0,16.4742,16.4742,16.4068,16.4742,155500.0
2008-02-12 12:20:00,22.0,22.0,21.88,21.9,240100.0,16.4742,16.4742,16.3843,16.3993,240100.0
2008-02-12 12:30:00,21.9,21.92,21.83,21.89,175400.0,16.3993,16.4143,16.3469,16.3918,175400.0
2008-02-12 12:40:00,21.89,21.9,21.8,21.83,141400.0,16.3918,16.3993,16.3244,16.3469,141400.0
2008-02-12 12:50:00,21.82,21.86,21.82,21.86,87800.0,16.3394,16.3693,16.3394,16.3693,87800.0
2008-02-12 13:00:00,21.86,21.93,21.86,21.91,56600.0,16.3693,16.4217,16.3693,16.4068,56600.0
2008-02-12 13:10:00,21.91,21.93,21.91,21.93,164100.0,16.4068,16.4217,16.4068,16.4217,164100.0
2008-02-12 13:20:00,21.92,21.99,21.92,21.99,79100.0,16.4143,16.4667,16.4143,16.4667,79100.0
2008-02-12 13:30:00,21.99,21.99,21.91,21.92,109100.0,16.4667,16.4667,16.4068,16.4143,109100.0
2008-02-12 13:40:00,21.93,21.98,21.9,21.98,61900.0,16.4217,16.4592,16.3993,16.4592,61900.0
2008-02-12 13:50:00,21.98,21.98,21.92,21.97,137100.0,16.4592,16.4592,16.4143,16.4517,137100.0
2008-02-12 14:00:00,21.98,21.98,21.93,21.93,76100.0,16.4592,16.4592,16.4217,16.4217,76100.0
2008-02-12 14:10:00,21.93,21.93,21.8,21.8,203100.0,16.4217,16.4217,16.3244,16.3244,203100.0
2008-02-12 14:20:00,21.8,21.89,21.8,21.84,95200.0,16.3244,16.3918,16.3244,16.3544,95200.0
2008-02-12 14:30:00,21.84,21.85,21.73,21.75,152500.0,16.3544,16.3618,16.272,16.287,152500.0
2008-02-12 14:40:00,21.75,21.75,21.69,21.7,258100.0,16.287,16.287,16.242,16.2495,258100.0
2008-02-12 14:50:00,21.7,21.74,21.68,21.73,234400.0,16.2495,16.2795,16.2345,16.272,234400.0
2008-02-12 15:00:00,21.73,21.73,21.59,21.6,321400.0,16.272,16.272,16.1671,16.1746,321400.0
2008-02-12 15:10:00,21.6,21.61,21.57,21.59,176500.0,16.1746,16.1821,16.1522,16.1671,176500.0
2008-02-12 15:20:00,21.6,21.6,21.38,21.44,361700.0,16.1746,16.1746,16.0099,16.0548,361700.0
2008-02-12 15:30:00,21.44,21.47,21.31,21.35,343500.0,16.0548,16.0773,15.9575,15.9874,343500.0
2008-02-12 15:40:00,21.35,21.47,21.34,21.46,480100.0,15.9874,16.0773,15.9799,16.0698,480100.0
2008-02-12 15:50:00,21.46,21.58,21.44,21.51,455700.0,16.0698,16.1597,16.0548,16.1072,455700.0
2008-02-13 09:30:00,22.2,22.28,22.0,22.13,347000.0,16.6239,16.6838,16.4742,16.5715,347000.0
2008-02-13 09:40:00,22.12,22.2,21.81,22.12,447200.0,16.564,16.6239,16.3319,16.564,447200.0
2008-02-13 09:50:00,22.11,22.22,22.06,22.11,313100.0,16.5565,16.6389,16.5191,16.5565,313100.0
2008-02-13 10:00:00,22.09,22.57,22.09,22.54,381100.0,16.5416,16.901,16.5416,16.8785,381100.0
2008-02-13 10:10:00,22.55,22.59,22.47,22.53,346100.0,16.886,16.916,16.8261,16.871,346100.0
2008-02-13 10:20:00,22.53,22.66,22.36,22.47,345500.0,16.871,16.9684,16.7437,16.8261,345500.0
2008-02-13 10:30:00,22.47,22.56,22.36,22.53,257600.0,16.8261,16.8935,16.7437,16.871,257600.0
2008-02-13 10:40:00,22.52,22.53,22.29,22.44,204100.0,16.8636,16.871,16.6913,16.8036,204100.0
2008-02-13 10:50:00,22.44,22.45,22.3,22.3,194000.0,16.8036,16.8111,16.6988,16.6988,194000.0
2008-02-13 11:00:00,22.3,22.62,22.29,22.6,183600.0,16.6988,16.9384,16.6913,16.9235,183600.0
2008-02-13 11:10:00,22.6,22.66,22.52,22.61,132000.0,16.9235,16.9684,16.8636,16.9309,132000.0
2008-02-13 11:20:00,22.61,22.63,22.54,22.62,135600.0,16.9309,16.9459,16.8785,16.9384,135600.0
2008-02-13 11:30:00,22.62,22.75,22.61,22.69,192400.0,16.9384,17.0358,16.9309,16.9909,192400.0
2008-02-13 11:40:00,22.68,22.69,22.55,22.65,134500.0,16.9834,16.9909,16.886,16.9609,134500.0
2008-02-13 11:50:00,22.64,22.66,22.53,22.66,140300.0,16.9534,16.9684,16.871,16.9684,140300.0
2008-02-13 12:00:00,22.65,22.76,22.63,22.75,110000.0,16.9609,17.0433,16.9459,17.0358,110000.0
2008-02-13 12:10:00,22.76,22.76,22.62,22.63,78900.0,17.0433,17.0433,16.9384,16.9459,78900.0
2008-02-13 12:20:00,22.63,22.7,22.5,22.53,119200.0,16.9459,16.9983,16.8486,16.871,119200.0
2008-02-13 12:30:00,22.54,22.74,22.5,22.72,240900.0,16.8785,17.0283,16.8486,17.0133,240900.0
2008-02-13 12:40:00,22.73,22.86,22.72,22.85,193700.0,17.0208,17.1182,17.0133,17.1107,193700.0
2008-02-13 12:50:00,22.84,22.93,22.77,22.84,222500.0,17.1032,17.1706,17.0508,17.1032,222500.0
2008-02-13 13:00:00,22.83,22.97,22.79,22.97,132400.0,17.0957,17.2005,17.0657,17.2005,132400.0
2008-02-13 13:10:00,22.96,23.06,22.94,22.99,364300.0,17.193,17.2679,17.1781,17.2155,364300.0
2008-02-13 13:20:00,22.98,23.08,22.98,23.06,134200.0,17.208,17.2829,17.208,17.2679,134200.0
2008-02-13 13:30:00,23.07,23.22,23.05,23.11,240900.0,17.2754,17.3877,17.2604,17.3054,240900.0
2008-02-13 13:40:00,23.11,23.33,23.11,23.31,196100.0,17.3054,17.4701,17.3054,17.4551,196100.0
2008-02-13 13:50:00,23.31,23.33,23.15,23.18,193400.0,17.4551,17.4701,17.3353,17.3578,193400.0
2008-02-13 14:00:00,23.18,23.23,23.09,23.2,220600.0,17.3578,17.3952,17.2904,17.3728,220600.0
2008-02-13 14:10:00,23.2,23.39,23.18,23.35,277700.0,17.3728,17.515,17.3578,17.4851,277700.0
2008-02-13 14:20:00,23.35,23.35,23.19,23.19,307200.0,17.4851,17.4851,17.3653,17.3653,307200.0
2008-02-13 14:30:00,23.2,23.34,23.19,23.3,240800.0,17.3728,17.4776,17.3653,17.4476,240800.0
2008-02-13 14:40:00,23.3,23.31,23.21,23.25,235900.0,17.4476,17.4551,17.3802,17.4102,235900.0
2008-02-13 14:50:00,23.25,23.3,23.22,23.3,291400.0,17.4102,17.4476,17.3877,17.4476,291400.0
2008-02-13 15:00:00,23.3,23.32,23.19,23.22,398100.0,17.4476,17.4626,17.3653,17.3877,398100.0
2008-02-13 15:10:00,23.22,23.24,23.13,23.14,462600.0,17.3877,17.4027,17.3203,17.3278,462600.0
2008-02-13 15:20:00,23.13,23.19,23.09,23.19,702900.0,17.3203,17.3653,17.2904,17.3653,702900.0
2008-02-13 15:30:00,23.19,23.25,23.17,23.24,357800.0,17.3653,17.4102,17.3503,17.4027,357800.0
2008-02-13 15:40:00,23.25,23.28,23.06,23.06,494800.0,17.4102,17.4327,17.2679,17.2679,494800.0
2008-02-13 15:50:00,23.07,23.1,22.95,23.0,578600.0,17.2754,17.2979,17.1856,17.223,578600.0
2008-02-14 09:30:00,22.63,22.66,22.25,22.52,1918000.0,16.9459,16.9684,16.6614,16.8636,1918000.0
2008-02-14 09:40:00,22.52,22.6,22.45,22.5,1048300.0,16.8636,16.9235,16.8111,16.8486,1048300.0
2008-02-14 09:50:00,22.51,22.64,22.49,22.52,779600.0,16.8561,16.9534,16.8411,16.8636,779600.0
2008-02-14 10:00:00,22.51,22.6,22.35,22.35,558600.0,16.8561,16.9235,16.7363,16.7363,558600.0
2008-02-14 10:10:00,22.35,22.51,22.35,22.4,467500.0,16.7363,16.8561,16.7363,16.7737,467500.0
2008-02-14 10:20:00,22.4,22.42,22.19,22.24,445900.0,16.7737,16.7887,16.6164,16.6539,445900.0
2008-02-14 10:30:00,22.25,22.29,22.07,22.08,293700.0,16.6614,16.6913,16.5266,16.5341,293700.0
2008-02-14 10:40:00,22.09,22.16,22.0,22.01,385400.0,16.5416,16.594,16.4742,16.4817,385400.0
2008-02-14 10:50:00,22.02,22.19,21.99,22.06,351100.0,16.4891,16.6164,16.4667,16.5191,351100.0
2008-02-14 11:00:00,22.06,22.07,21.99,22.06,314500.0,16.5191,16.5266,16.4667,16.5191,314500.0
2008-02-14 11:10:00,22.06,22.13,21.96,21.99,266000.0,16.5191,16.5715,16.4442,16.4667,266000.0
2008-02-14 11:20:00,21.99,22.02,21.92,21.99,188600.0,16.4667,16.4891,16.4143,16.4667,188600.0
2008-02-14 11:30:00,22.0,22.19,22.0,22.14,245100.0,16.4742,16.6164,16.4742,16.579,245100.0
2008-02-14 11:40:00,22.13,22.16,22.0,22.0,241900.0,16.5715,16.594,16.4742,16.4742,241900.0
2008-02-14 11:50:00,22.0,22.04,21.74,21.75,212000.0,16.4742,16.5041,16.2795,16.287,212000.0
2008-02-14 12:00:00,21.76,21.95,21.75,21.87,272300.0,16.2944,16.4367,16.287,16.3768,272300.0
2008-02-14 12:10:00,21.86,21.93,21.8,21.91,207500.0,16.3693,16.4217,16.3244,16.4068,207500.0
2008-02-14 12:20:00,21.91,22.04,21.91,22.01,256800.0,16.4068,16.5041,16.4068,16.4817,256800.0
2008-02-14 12:30:00,22.0,22.06,21.99,22.01,121400.0,16.4742,16.5191,16.4667,16.4817,121400.0
2008-02-14 12:40:00,22.02,22.1,21.99,21.99,158500.0,16.4891,16.549,16.4667,16.4667,158500.0
2008-02-14 12:50:00,22.0,22.03,21.93,21.96,102700.0,16.4742,16.4966,16.4217,16.4442,102700.0
2008-02-14 13:00:00,21.96,22.05,21.92,21.94,225900.0,16.4442,16.5116,16.4143,16.4292,225900.0
2008-02-14 13:10:00,21.95,22.1,21.95,22.02,189400.0,16.4367,16.549,16.4367,16.4891,189400.0
2008-02-14 13:20:00,22.01,22.06,21.94,22.05,116800.0,16.4817,16.5191,16.4292,16.5116,116800.0
2008-02-14 13:30:00,22.05,22.15,22.05,22.09,134400.0,16.5116,16.5865,16.5116,16.5416,134400.0
2008-02-14 13:40:00,22.1,22.1,22.0,22.0,163200.0,16.549,16.549,16.4742,16.4742,163200.0
2008-02-14 13:50:00,22.0,22.13,21.94,22.08,187300.0,16.4742,16.5715,16.4292,16.5341,187300.0
2008-02-14 14:00:00,22.09,22.1,21.96,21.96,126300.0,16.5416,16.549,16.4442,16.4442,126300.0
2008-02-14 14:10:00,21.96,22.12,21.93,22.11,275200.0,16.4442,16.564,16.4217,16.5565,275200.0
2008-02-14 14:20:00,22.11,22.11,21.94,21.97,607800.0,16.5565,16.5565,16.4292,16.4517,607800.0
2008-02-14 14:30:00,21.97,22.0,21.86,21.87,188200.0,16.4517,16.4742,16.3693,16.3768,188200.0
2008-02-14 14:40:00,21.87,21.91,21.79,21.82,367700.0,16.3768,16.4068,16.3169,16.3394,367700.0
2008-02-14 14:50:00,21.82,21.89,21.76,21.89,287100.0,16.3394,16.3918,16.2944,16.3918,287100.0
2008-02-14 15:00:00,21.89,21.89,21.68,21.75,271200.0,16.3918,16.3918,16.2345,16.287,271200.0
2008-02-14 15:10:00,21.75,21.94,21.69,21.93,370100.0,16.287,16.4292,16.242,16.4217,370100.0
2008-02-14 15:20:00,21.93,21.94,21.79,21.89,450600.0,16.4217,16.4292,16.3169,16.3918,450600.0
2008-02-14 15:30:00,21.88,22.02,21.8,21.8,424000.0,16.3843,16.4891,16.3244,16.3244,424000.0
2008-02-14 15:40:00,21.81,21.93,21.79,21.88,579600.0,16.3319,16.4217,16.3169,16.3843,579600.0
2008-02-14 15:50:00,21.88,21.9,21.62,21.71,827800.0,16.3843,16.3993,16.1896,16.257,827800.0
2008-02-15 09:30:00,21.45,21.66,21.45,21.62,490400.0,16.0623,16.2196,16.0623,16.1896,490400.0
2008-02-15 09:40:00,21.58,21.75,21.58,21.73,155300.0,16.1597,16.287,16.1597,16.272,155300.0
2008-02-15 09:50:00,21.74,21.77,21.47,21.49,292600.0,16.2795,16.3019,16.0773,16.0923,292600.0
2008-02-15 10:00:00,21.48,21.55,21.44,21.44,242700.0,16.0848,16.1372,16.0548,16.0548,242700.0
2008-02-15 10:10:00,21.43,21.57,21.34,21.45,216200.0,16.0473,16.1522,15.9799,16.0623,216200.0
2008-02-15 10:20:00,21.45,21.45,21.34,21.35,73200.0,16.0623,16.0623,15.9799,15.9874,73200.0
2008-02-15 10:30:00,21.35,21.58,21.35,21.56,144700.0,15.9874,16.1597,15.9874,16.1447,144700.0
2008-02-15 10:40:00,21.55,21.55,21.43,21.43,50000.0,16.1372,16.1372,16.0473,16.0473,50000.0
2008-02-15 10:50:00,21.43,21.44,21.35,21.36,112600.0,16.0473,16.0548,15.9874,15.9949,112600.0
2008-02-15 11:00:00,21.36,21.36,21.24,21.25,115800.0,15.9949,15.9949,15.9051,15.9125,115800.0
2008-02-15 11:10:00,21.25,21.31,21.23,21.29,181100.0,15.9125,15.9575,15.8976,15.9425,181100.0
2008-02-15 11:20:00,21.3,21.36,21.23,21.34,162900.0,15.95,15.9949,15.8976,15.9799,162900.0
2008-02-15 11:30:00,21.34,21.34,21.28,21.28,99500.0,15.9799,15.9799,15.935,15.935,99500.0
2008-02-15 11:40:00,21.28,21.31,21.28,21.3,71900.0,15.935,15.9575,15.935,15.95,71900.0
2008-02-15 11:50:00,21.3,21.33,21.29,21.31,111500.0,15.95,15.9725,15.9425,15.9575,111500.0
2008-02-15 12:00:00,21.32,21.39,21.32,21.34,128800.0,15.965,16.0174,15.965,15.9799,128800.0
2008-02-15 12:10:00,21.35,21.37,21.34,21.34,50800.0,15.9874,16.0024,15.9799,15.9799,50800.0
2008-02-15 12:20:00,21.35,21.36,21.29,21.29,136400.0,15.9874,15.9949,15.9425,15.9425,136400.0
2008-02-15 12:30:00,21.29,21.32,21.25,21.26,98100.0,15.9425,15.965,15.9125,15.92,98100.0
2008-02-15 12:40:00,21.25,21.26,21.19,21.21,99500.0,15.9125,15.92,15.8676,15.8826,99500.0
2008-02-15 12:50:00,21.21,21.26,21.2,21.25,80300.0,15.8826,15.92,15.8751,15.9125,80300.0
2008-02-15 13:00:00,21.25,21.29,21.17,21.2,82700.0,15.9125,15.9425,15.8526,15.8751,82700.0
2008-02-15 13:10:00,21.2,21.22,21.11,21.22,143000.0,15.8751,15.8901,15.8077,15.8901,143000.0
2008-02-15 13:20:00,21.22,21.24,21.18,21.18,54200.0,15.8901,15.9051,15.8601,15.8601,54200.0
2008-02-15 13:30:00,21.18,21.25,21.18,21.25,40200.0,15.8601,15.9125,15.8601,15.9125,40200.0
2008-02-15 13:40:00,21.25,21.39,21.24,21.38,76500.0,15.9125,16.0174,15.9051,16.0099,76500.0
2008-02-15 13:50:00,21.38,21.43,21.34,21.35,102500.0,16.0099,16.0473,15.9799,15.9874,102500.0
2008-02-15 14:00:00,21.36,21.41,21.31,21.35,79600.0,15.9949,16.0324,15.9575,15.9874,79600.0
2008-02-15 14:10:00,21.36,21.36,21.26,21.28,82200.0,15.9949,15.9949,15.92,15.935,82200.0
2008-02-15 14:20:00,21.29,21.36,21.27,21.36,38500.0,15.9425,15.9949,15.9275,15.9949,38500.0
2008-02-15 14:30:00,21.36,21.39,21.26,21.29,92800.0,15.9949,16.0174,15.92,15.9425,92800.0
2008-02-15 14:40:00,21.29,21.3,21.2,21.27,139400.0,15.9425,15.95,15.8751,15.9275,139400.0
2008-02-15 14:50:00,21.27,21.27,21.22,21.22,90100.0,15.9275,15.9275,15.8901,15.8901,90100.0
2008-02-15 15:00:00,21.22,21.34,21.2,21.32,158600.0,15.8901,15.9799,15.8751,15.965,158600.0
2008-02-15 15:10:00,21.32,21.38,21.27,21.35,128200.0,15.965,16.0099,15.9275,15.9874,128200.0
2008-02-15 15:20:00,21.36,21.37,21.35,21.37,70200.0,15.9949,16.0024,15.9874,16.0024,70200.0
2008-02-15 15:30:00,21.36,21.52,21.36,21.5,165700.0,15.9949,16.1147,15.9949,16.0998,165700.0
2008-02-15 15:40:00,21.5,21.52,21.43,21.5,308100.0,16.0998,16.1147,16.0473,16.0998,308100.0
2008-02-15 15:50:00,21.5,21.5,21.4,21.42,404700.0,16.0998,16.0998,16.0249,16.0398,404700.0
2008-02-19 09:30:00,21.65,21.74,21.48,21.56,168700.0,16.2121,16.2795,16.0848,16.1447,168700.0
2008-02-19 09:40:00,21.55,21.84,21.53,21.78,244500.0,16.1372,16.3544,16.1222,16.3094,244500.0
2008-02-19 09:50:00,21.78,21.93,21.78,21.85,197900.0,16.3094,16.4217,16.3094,16.3618,197900.0
2008-02-19 10:00:00,21.85,21.93,21.8,21.82,220600.0,16.3618,16.4217,16.3244,16.3394,220600.0
2008-02-19 10:10:00,21.82,21.85,21.75,21.83,283300.0,16.3394,16.3618,16.287,16.3469,283300.0
2008-02-19 10:20:00,21.84,21.95,21.79,21.87,209500.0,16.3544,16.4367,16.3169,16.3768,209500.0
2008-02-19 10:30:00,21.88,21.92,21.86,21.91,143900.0,16.3843,16.4143,16.3693,16.4068,143900.0
2008-02-19 10:40:00,21.91,21.94,21.85,21.91,214400.0,16.4068,16.4292,16.3618,16.4068,214400.0
2008-02-19 10:50:00,21.9,21.94,21.89,21.93,70700.0,16.3993,16.4292,16.3918,16.4217,70700.0
2008-02-19 11:00:00,21.93,21.94,21.84,21.87,100000.0,16.4217,16.4292,16.3544,16.3768,100000.0
2008-02-19 11:10:00,21.86,21.89,21.8,21.88,80900.0,16.3693,16.3918,16.3244,16.3843,80900.0
2008-02-19 11:20:00,21.87,21.91,21.86,21.87,292000.0,16.3768,16.4068,16.3693,16.3768,292000.0
2008-02-19 11:30:00,21.87,22.08,21.87,22.04,127100.0,16.3768,16.5341,16.3768,16.5041,127100.0
2008-02-19 11:40:00,22.04,22.05,21.95,21.98,136100.0,16.5041,16.5116,16.4367,16.4592,136100.0
2008-02-19 11:50:00,21.99,22.09,21.96,22.06,102800.0,16.4667,16.5416,16.4442,16.5191,102800.0
2008-02-19 12:00:00,22.07,22.07,21.54,22.07,65800.0,16.5266,16.5266,16.1297,16.5266,65800.0
2008-02-19 12:10:00,22.06,22.12,22.06,22.11,127400.0,16.5191,16.564,16.5191,16.5565,127400.0
2008-02-19 12:20:00,22.11,22.14,22.1,22.12,218800.0,16.5565,16.579,16.549,16.564,218800.0
2008-02-19 12:30:00,22.11,22.11,22.03,22.03,78300.0,16.5565,16.5565,16.4966,16.4966,78300.0
2008-02-19 12:40:00,22.03,22.08,22.03,22.08,29700.0,16.4966,16.5341,16.4966,16.5341,29700.0
2008-02-19 12:50:00,22.08,22.1,22.03,22.03,54200.0,16.5341,16.549,16.4966,16.4966,54200.0
2008-02-19 13:00:00,22.04,22.12,22.04,22.07,141400.0,16.5041,16.564,16.5041,16.5266,141400.0
2008-02-19 13:10:00,22.07,22.15,22.06,22.1,106700.0,16.5266,16.5865,16.5191,16.549,106700.0
2008-02-19 13:20:00,22.1,22.14,22.08,22.09,74700.0,16.549,16.579,16.5341,16.5416,74700.0
2008-02-19 13:30:00,22.08,22.08,21.99,22.02,125600.0,16.5341,16.5341,16.4667,16.4891,125600.0
2008-02-19 13:40:00,22.01,22.03,22.0,22.01,53800.0,16.4817,16.4966,16.4742,16.4817,53800.0
2008-02-19 13:50:00,22.01,22.05,21.99,21.99,76400.0,16.4817,16.5116,16.4667,16.4667,76400.0
2008-02-19 14:00:00,21.99,22.0,21.87,21.9,147700.0,16.4667,16.4742,16.3768,16.3993,147700.0
2008-02-19 14:10:00,21.91,21.97,21.9,21.94,90800.0,16.4068,16.4517,16.3993,16.4292,90800.0
2008-02-19 14:20:00,21.94,22.0,21.88,21.88,89000.0,16.4292,16.4742,16.3843,16.3843,89000.0
2008-02-19 14:30:00,21.88,21.88,21.71,21.73,127800.0,16.3843,16.3843,16.257,16.272,127800.0
2008-02-19 14:40:00,21.74,21.74,21.55,21.57,262400.0,16.2795,16.2795,16.1372,16.1522,262400.0
2008-02-19 14:50:00,21.56,21.6,21.44,21.44,212700.0,16.1447,16.1746,16.0548,16.0548,212700.0
2008-02-19 15:00:00,21.45,21.52,21.42,21.5,92400.0,16.0623,16.1147,16.0398,16.0998,92400.0
2008-02-19 15:10:00,21.5,21.53,21.47,21.5,80900.0,16.0998,16.1222,16.0773,16.0998,80900.0
2008-02-19 15:20:00,21.5,21.5,21.38,21.38,119000.0,16.0998,16.0998,16.0099,16.0099,119000.0
2008-02-19 15:30:00,21.38,21.49,21.33,21.41,174300.0,16.0099,16.0923,15.9725,16.0324,174300.0
2008-02-19 15:40:00,21.4,21.44,21.37,21.39,284500.0,16.0249,16.0548,16.0024,16.0174,284500.0
2008-02-19 15:50:00,21.39,21.39,21.29,21.32,498000.0,16.0174,16.0174,15.9425,15.965,498000.0
2008-02-20 09:30:00,21.29,21.59,21.29,21.34,206200.0,15.9425,16.1671,15.9425,15.9799,206200.0
2008-02-20 09:40:00,21.34,21.53,21.33,21.4,383700.0,15.9799,16.1222,15.9725,16.0249,383700.0
2008-02-20 09:50:00,21.4,21.45,21.37,21.37,271200.0,16.0249,16.0623,16.0024,16.0024,271200.0
2008-02-20 10:00:00,21.37,21.45,21.35,21.42,155400.0,16.0024,16.0623,15.9874,16.0398,155400.0
2008-02-20 10:10:00,21.41,21.48,21.37,21.48,134500.0,16.0324,16.0848,16.0024,16.0848,134500.0
2008-02-20 10:20:00,21.49,21.53,21.34,21.34,196000.0,16.0923,16.1222,15.9799,15.9799,196000.0
2008-02-20 10:30:00,21.35,21.42,21.3,21.41,129600.0,15.9874,16.0398,15.95,16.0324,129600.0
2008-02-20 10:40:00,21.41,21.45,21.38,21.4,100700.0,16.0324,16.0623,16.0099,16.0249,100700.0
2008-02-20 10:50:00,21.4,21.4,21.3,21.32,66500.0,16.0249,16.0249,15.95,15.965,66500.0
2008-02-20 11:00:00,21.31,21.37,21.29,21.3,57900.0,15.9575,16.0024,15.9425,15.95,57900.0
2008-02-20 11:10:00,21.3,21.35,21.28,21.34,99600.0,15.95,15.9874,15.935,15.9799,99600.0
2008-02-20 11:20:00,21.34,21.36,21.32,21.36,71500.0,15.9799,15.9949,15.965,15.9949,71500.0
2008-02-20 11:30:00,21.36,21.44,21.35,21.44,68000.0,15.9949,16.0548,15.9874,16.0548,68000.0
2008-02-20 11:40:00,21.43,21.44,21.36,21.38,41400.0,16.0473,16.0548,15.9949,16.0099,41400.0
2008-02-20 11:50:00,21.38,21.39,21.35,21.37,65500.0,16.0099,16.0174,15.9874,16.0024,65500.0
2008-02-20 12:00:00,21.37,21.45,21.36,21.41,208400.0,16.0024,16.0623,15.9949,16.0324,208400.0
2008-02-20 12:10:00,21.4,21.45,21.37,21.43,143000.0,16.0249,16.0623,16.0024,16.0473,143000.0
2008-02-20 12:20:00,21.44,21.53,21.41,21.52,207900.0,16.0548,16.1222,16.0324,16.1147,207900.0
2008-02-20 12:30:00,21.52,21.54,21.49,21.5,69700.0,16.1147,16.1297,16.0923,16.0998,69700.0
2008-02-20 12:40:00,21.5,21.51,21.44,21.49,82900.0,16.0998,16.1072,16.0548,16.0923,82900.0
2008-02-20 12:50:00,21.5,21.5,21.47,21.48,48800.0,16.0998,16.0998,16.0773,16.0848,48800.0
2008-02-20 13:00:00,21.48,21.61,21.48,21.58,113500.0,16.0848,16.1821,16.0848,16.1597,113500.0
2008-02-20 13:10:00,21.58,21.63,21.5,21.5,121400.0,16.1597,16.1971,16.0998,16.0998,121400.0
2008-02-20 13:20:00,21.5,21.5,21.37,21.42,151700.0,16.0998,16.0998,16.0024,16.0398,151700.0
2008-02-20 13:30:00,21.42,21.43,21.34,21.37,70000.0,16.0398,16.0473,15.9799,16.0024,70000.0
2008-02-20 13:40:00,21.38,21.4,21.37,21.39,74200.0,16.0099,16.0249,16.0024,16.0174,74200.0
2008-02-20 13:50:00,21.39,21.5,21.39,21.43,169900.0,16.0174,16.0998,16.0174,16.0473,169900.0
2008-02-20 14:00:00,21.43,21.44,21.35,21.35,284600.0,16.0473,16.0548,15.9874,15.9874,284600.0
2008-02-20 14:10:00,21.35,21.39,21.29,21.33,115800.0,15.9874,16.0174,15.9425,15.9725,115800.0
2008-02-20 14:20:00,21.32,21.38,21.28,21.36,109600.0,15.965,16.0099,15.935,15.9949,109600.0
2008-02-20 14:30:00,21.35,21.43,21.35,21.37,72400.0,15.9874,16.0473,15.9874,16.0024,72400.0
2008-02-20 14:40:00,21.38,21.49,21.34,21.49,117800.0,16.0099,16.0923,15.9799,16.0923,117800.0
2008-02-20 14:50:00,21.48,21.53,21.44,21.47,237700.0,16.0848,16.1222,16.0548,16.0773,237700.0
2008-02-20 15:00:00,21.47,21.47,21.41,21.43,165700.0,16.0773,16.0773,16.0324,16.0473,165700.0
2008-02-20 15:10:00,21.42,21.44,21.37,21.43,188700.0,16.0398,16.0548,16.0024,16.0473,188700.0
2008-02-20 15:20:00,21.43,21.45,21.38,21.4,141800.0,16.0473,16.0623,16.0099,16.0249,141800.0
2008-02-20 15:30:00,21.39,21.44,21.34,21.43,97700.0,16.0174,16.0548,15.9799,16.0473,97700.0
2008-02-20 15:40:00,21.42,21.45,21.37,21.42,185900.0,16.0398,16.0623,16.0024,16.0398,185900.0
2008-02-20 15:50:00,21.42,21.44,21.39,21.44,459500.0,16.0398,16.0548,16.0174,16.0548,459500.0
2008-02-21 09:30:00,21.57,21.9,21.44,21.85,326500.0,16.1522,16.3993,16.0548,16.3618,326500.0
2008-02-21 09:40:00,21.85,21.9,21.75,21.78,168500.0,16.3618,16.3993,16.287,16.3094,168500.0
2008-02-21 09:50:00,21.79,21.85,21.71,21.84,95000.0,16.3169,16.3618,16.257,16.3544,95000.0
2008-02-21 10:00:00,21.85,21.85,21.71,21.82,181000.0,16.3618,16.3618,16.257,16.3394,181000.0
2008-02-21 10:10:00,21.83,21.96,21.81,21.95,221400.0,16.3469,16.4442,16.3319,16.4367,221400.0
2008-02-21 10:20:00,21.95,21.98,21.79,21.87,151900.0,16.4367,16.4592,16.3169,16.3768,151900.0
2008-02-21 10:30:00,21.88,21.9,21.79,21.82,95100.0,16.3843,16.3993,16.3169,16.3394,95100.0
2008-02-21 10:40:00,21.82,21.83,21.75,21.82,141400.0,16.3394,16.3469,16.287,16.3394,141400.0
2008-02-21 10:50:00,21.83,21.89,21.77,21.8,165600.0,16.3469,16.3918,16.3019,16.3244,165600.0
2008-02-21 11:00:00,21.8,21.9,21.75,21.86,137400.0,16.3244,16.3993,16.287,16.3693,137400.0
2008-02-21 11:10:00,21.86,21.95,21.85,21.94,117000.0,16.3693,16.4367,16.3618,16.4292,117000.0
2008-02-21 11:20:00,21.94,22.06,21.89,21.91,239100.0,16.4292,16.5191,16.3918,16.4068,239100.0
2008-02-21 11:30:00,21.92,21.95,21.84,21.87,52600.0,16.4143,16.4367,16.3544,16.3768,52600.0
2008-02-21 11:40:00,21.87,21.9,21.85,21.88,30000.0,16.3768,16.3993,16.3618,16.3843,30000.0
2008-02-21 11:50:00,21.88,21.9,21.87,21.88,62400.0,16.3843,16.3993,16.3768,16.3843,62400.0
2008-02-21 12:00:00,21.88,21.88,21.8,21.82,113400.0,16.3843,16.3843,16.3244,16.3394,113400.0
2008-02-21 12:10:00,21.81,21.87,21.77,21.83,123700.0,16.3319,16.3768,16.3019,16.3469,123700.0
2008-02-21 12:20:00,21.83,21.87,21.76,21.82,112600.0,16.3469,16.3768,16.2944,16.3394,112600.0
2008-02-21 12:30:00,21.81,21.86,21.79,21.82,75400.0,16.3319,16.3693,16.3169,16.3394,75400.0
2008-02-21 12:40:00,21.82,21.86,21.8,21.85,69400.0,16.3394,16.3693,16.3244,16.3618,69400.0
2008-02-21 12:50:00,21.84,21.85,21.79,21.83,72000.0,16.3544,16.3618,16.3169,16.3469,72000.0
2008-02-21 13:00:00,21.83,21.84,21.78,21.79,67300.0,16.3469,16.3544,16.3094,16.3169,67300.0
2008-02-21 13:10:00,21.79,21.79,21.71,21.76,145900.0,16.3169,16.3169,16.257,16.2944,145900.0
2008-02-21 13:20:00,21.76,21.82,21.73,21.82,102400.0,16.2944,16.3394,16.272,16.3394,102400.0
2008-02-21 13:30:00,21.82,21.82,21.69,21.71,187100.0,16.3394,16.3394,16.242,16.257,187100.0
2008-02-21 13:40:00,21.71,21.71,21.62,21.62,62000.0,16.257,16.257,16.1896,16.1896,62000.0
2008-02-21 13:50:00,21.62,21.72,21.61,21.7,81100.0,16.1896,16.2645,16.1821,16.2495,81100.0
2008-02-21 14:00:00,21.7,21.82,21.68,21.79,135000.0,16.2495,16.3394,16.2345,16.3169,135000.0
2008-02-21 14:10:00,21.78,21.82,21.74,21.8,101100.0,16.3094,16.3394,16.2795,16.3244,101100.0
2008-02-21 14:20:00,21.81,21.87,21.75,21.8,127700.0,16.3319,16.3768,16.287,16.3244,127700.0
2008-02-21 14:30:00,21.81,21.81,21.77,21.77,44000.0,16.3319,16.3319,16.3019,16.3019,44000.0
2008-02-21 14:40:00,21.77,21.8,21.69,21.71,241400.0,16.3019,16.3244,16.242,16.257,241400.0
2008-02-21 14:50:00,21.71,21.72,21.64,21.67,53700.0,16.257,16.2645,16.2046,16.2271,53700.0
2008-02-21 15:00:00,21.66,21.67,21.51,21.55,142600.0,16.2196,16.2271,16.1072,16.1372,142600.0
2008-02-21 15:10:00,21.55,21.56,21.52,21.55,106500.0,16.1372,16.1447,16.1147,16.1372,106500.0
2008-02-21 15:20:00,21.54,21.57,21.5,21.53,135300.0,16.1297,16.1522,16.0998,16.1222,135300.0
2008-02-21 15:30:00,21.53,21.57,21.49,21.51,139800.0,16.1222,16.1522,16.0923,16.1072,139800.0
2008-02-21 15:40:00,21.51,21.57,21.47,21.51,169600.0,16.1072,16.1522,16.0773,16.1072,169600.0
2008-02-21 15:50:00,21.51,21.56,21.44,21.53,505500.0,16.1072,16.1447,16.0548,16.1222,505500.0
2008-02-22 09:30:00,21.66,21.66,21.43,21.55,146300.0,16.2196,16.2196,16.0473,16.1372,146300.0
2008-02-22 09:40:00,21.54,21.59,21.46,21.56,51700.0,16.1297,16.1671,16.0698,16.1447,51700.0
2008-02-22 09:50:00,21.54,21.59,21.49,21.59,99500.0,16.1297,16.1671,16.0923,16.1671,99500.0
2008-02-22 10:00:00,21.58,21.59,21.49,21.53,136600.0,16.1597,16.1671,16.0923,16.1222,136600.0
2008-02-22 10:10:00,21.53,21.61,21.5,21.55,134800.0,16.1222,16.1821,16.0998,16.1372,134800.0
2008-02-22 10:20:00,21.55,21.59,21.51,21.55,94800.0,16.1372,16.1671,16.1072,16.1372,94800.0
2008-02-22 10:30:00,21.55,21.61,21.48,21.5,154700.0,16.1372,16.1821,16.0848,16.0998,154700.0
2008-02-22 10:40:00,21.5,21.66,21.5,21.58,164700.0,16.0998,16.2196,16.0998,16.1597,164700.0
2008-02-22 10:50:00,21.58,21.59,21.52,21.58,138900.0,16.1597,16.1671,16.1147,16.1597,138900.0
2008-02-22 11:00:00,21.58,21.58,21.51,21.57,99700.0,16.1597,16.1597,16.1072,16.1522,99700.0
2008-02-22 11:10:00,21.56,21.65,21.52,21.64,79700.0,16.1447,16.2121,16.1147,16.2046,79700.0
2008-02-22 11:20:00,21.64,21.66,21.55,21.61,113700.0,16.2046,16.2196,16.1372,16.1821,113700.0
2008-02-22 11:30:00,21.61,21.69,21.6,21.67,67900.0,16.1821,16.242,16.1746,16.2271,67900.0
2008-02-22 11:40:00,21.66,21.73,21.57,21.72,180300.0,16.2196,16.272,16.1522,16.2645,180300.0
2008-02-22 11:50:00,21.72,21.72,21.65,21.7,74300.0,16.2645,16.2645,16.2121,16.2495,74300.0
2008-02-22 12:00:00,21.69,21.7,21.65,21.65,84600.0,16.242,16.2495,16.2121,16.2121,84600.0
2008-02-22 12:10:00,21.65,21.66,21.57,21.58,69100.0,16.2121,16.2196,16.1522,16.1597,69100.0
2008-02-22 12:20:00,21.58,21.64,21.58,21.6,43400.0,16.1597,16.2046,16.1597,16.1746,43400.0
2008-02-22 12:30:00,21.6,21.65,21.59,21.62,73000.0,16.1746,16.2121,16.1671,16.1896,73000.0
2008-02-22 12:40:00,21.63,21.69,21.61,21.61,66700.0,16.1971,16.242,16.1821,16.1821,66700.0
2008-02-22 12:50:00,21.61,21.62,21.58,21.6,55300.0,16.1821,16.1896,16.1597,16.1746,55300.0
2008-02-22 13:00:00,21.61,21.61,21.56,21.6,48200.0,16.1821,16.1821,16.1447,16.1746,48200.0
2008-02-22 13:10:00,21.59,21.64,21.57,21.6,46300.0,16.1671,16.2046,16.1522,16.1746,46300.0
2008-02-22 13:20:00,21.61,21.64,21.59,21.6,92600.0,16.1821,16.2046,16.1671,16.1746,92600.0
2008-02-22 13:30:00,21.6,21.68,21.6,21.63,123500.0,16.1746,16.2345,16.1746,16.1971,123500.0
2008-02-22 13:40:00,21.63,21.66,21.59,21.66,74900.0,16.1971,16.2196,16.1671,16.2196,74900.0
2008-02-22 13:50:00,21.65,21.66,21.6,21.61,58500.0,16.2121,16.2196,16.1746,16.1821,58500.0
2008-02-22 14:00:00,21.61,21.63,21.59,21.6,105900.0,16.1821,16.1971,16.1671,16.1746,105900.0
2008-02-22 14:10:00,21.6,21.62,21.56,21.61,88800.0,16.1746,16.1896,16.1447,16.1821,88800.0
2008-02-22 14:20:00,21.61,21.61,21.57,21.58,78700.0,16.1821,16.1821,16.1522,16.1597,78700.0
2008-02-22 14:30:00,21.57,21.59,21.55,21.57,83500.0,16.1522,16.1671,16.1372,16.1522,83500.0
2008-02-22 14:40:00,21.56,21.6,21.55,21.6,106700.0,16.1447,16.1746,16.1372,16.1746,106700.0
2008-02-22 14:50:00,21.59,21.66,21.59,21.62,108400.0,16.1671,16.2196,16.1671,16.1896,108400.0
2008-02-22 15:00:00,21.62,21.73,21.62,21.65,108900.0,16.1896,16.272,16.1896,16.2121,108900.0
2008-02-22 15:10:00,21.65,21.65,21.55,21.55,114600.0,16.2121,16.2121,16.1372,16.1372,114600.0
2008-02-22 15:20:00,21.56,21.68,21.54,21.64,110000.0,16.1447,16.2345,16.1297,16.2046,110000.0
2008-02-22 15:30:00,21.68,21.98,21.64,21.9,290500.0,16.2345,16.4592,16.2046,16.3993,290500.0
2008-02-22 15:40:00,21.9,22.01,21.88,21.95,397600.0,16.3993,16.4817,16.3843,16.4367,397600.0
2008-02-22 15:50:00,21.95,22.1,21.87,22.09,646500.0,16.4367,16.549,16.3768,16.5416,646500.0
2008-02-25 09:30:00,21.97,22.47,21.97,22.43,396000.0,16.4517,16.8261,16.4517,16.7962,396000.0
2008-02-25 09:40:00,22.42,22.48,22.29,22.46,427600.0,16.7887,16.8336,16.6913,16.8186,427600.0
2008-02-25 09:50:00,22.45,22.5,22.41,22.45,277400.0,16.8111,16.8486,16.7812,16.8111,277400.0
2008-02-25 10:00:00,22.46,22.64,22.46,22.56,410600.0,16.8186,16.9534,16.8186,16.8935,410600.0
2008-02-25 10:10:00,22.56,22.73,22.55,22.65,349700.0,16.8935,17.0208,16.886,16.9609,349700.0
2008-02-25 10:20:00,22.65,22.77,22.58,22.77,270500.0,16.9609,17.0508,16.9085,17.0508,270500.0
2008-02-25 10:30:00,22.76,22.82,22.74,22.82,207500.0,17.0433,17.0882,17.0283,17.0882,207500.0
2008-02-25 10:40:00,22.82,22.98,22.8,22.91,305900.0,17.0882,17.208,17.0732,17.1556,305900.0
2008-02-25 10:50:00,22.91,23.09,22.82,23.06,426500.0,17.1556,17.2904,17.0882,17.2679,426500.0
2008-02-25 11:00:00,23.06,23.09,22.94,22.94,210000.0,17.2679,17.2904,17.1781,17.1781,210000.0
2008-02-25 11:10:00,22.95,23.04,22.94,22.95,207400.0,17.1856,17.2529,17.1781,17.1856,207400.0
2008-02-25 11:20:00,22.94,22.96,22.9,22.92,121200.0,17.1781,17.193,17.1481,17.1631,121200.0
2008-02-25 11:30:00,22.92,22.95,22.86,22.89,373600.0,17.1631,17.1856,17.1182,17.1406,373600.0
2008-02-25 11:40:00,22.9,22.9,22.82,22.89,109200.0,17.1481,17.1481,17.0882,17.1406,109200.0
2008-02-25 11:50:00,22.88,22.93,22.8,22.86,161100.0,17.1331,17.1706,17.0732,17.1182,161100.0
2008-02-25 12:00:00,22.85,22.86,22.7,22.71,131800.0,17.1107,17.1182,16.9983,17.0058,131800.0
2008-02-25 12:10:00,22.71,22.8,22.69,22.73,142900.0,17.0058,17.0732,16.9909,17.0208,142900.0
2008-02-25 12:20:00,22.72,22.73,22.66,22.71,82200.0,17.0133,17.0208,16.9684,17.0058,82200.0
2008-02-25 12:30:00,22.71,22.74,22.65,22.74,88900.0,17.0058,17.0283,16.9609,17.0283,88900.0
2008-02-25 12:40:00,22.74,22.79,22.72,22.77,69600.0,17.0283,17.0657,17.0133,17.0508,69600.0
2008-02-25 12:50:00,22.77,22.79,22.75,22.78,72100.0,17.0508,17.0657,17.0358,17.0582,72100.0
2008-02-25 13:00:00,22.79,22.83,22.72,22.82,86500.0,17.0657,17.0957,17.0133,17.0882,86500.0
2008-02-25 13:10:00,22.82,22.86,22.79,22.8,88400.0,17.0882,17.1182,17.0657,17.0732,88400.0
2008-02-25 13:20:00,22.81,22.83,22.73,22.75,99000.0,17.0807,17.0957,17.0208,17.0358,99000.0
2008-02-25 13:30:00,22.74,22.79,22.74,22.76,264900.0,17.0283,17.0657,17.0283,17.0433,264900.0
2008-02-25 13:40:00,22.75,22.83,22.75,22.82,113700.0,17.0358,17.0957,17.0358,17.0882,113700.0
2008-02-25 13:50:00,22.82,22.9,22.79,22.83,118200.0,17.0882,17.1481,17.0657,17.0957,118200.0
2008-02-25 14:00:00,22.83,22.84,22.75,22.75,124100.0,17.0957,17.1032,17.0358,17.0358,124100.0
2008-02-25 14:10:00,22.75,22.79,22.72,22.73,182100.0,17.0358,17.0657,17.0133,17.0208,182100.0
2008-02-25 14:20:00,22.73,22.96,22.7,22.96,359200.0,17.0208,17.193,16.9983,17.193,359200.0
2008-02-25 14:30:00,22.96,23.01,22.85,22.88,269700.0,17.193,17.2305,17.1107,17.1331,269700.0
2008-02-25 14:40:00,22.88,22.92,22.72,22.73,313200.0,17.1331,17.1631,17.0133,17.0208,313200.0
2008-02-25 14:50:00,22.73,22.88,22.69,22.87,394400.0,17.0208,17.1331,16.9909,17.1256,394400.0
2008-02-25 15:00:00,22.87,22.93,22.83,22.86,366700.0,17.1256,17.1706,17.0957,17.1182,366700.0
2008-02-25 15:10:00,22.86,22.92,22.79,22.86,341700.0,17.1182,17.1631,17.0657,17.1182,341700.0
2008-02-25 15:20:00,22.86,22.94,22.81,22.93,279000.0,17.1182,17.1781,17.0807,17.1706,279000.0
2008-02-25 15:30:00,22.94,23.08,22.92,23.05,569600.0,17.1781,17.2829,17.1631,17.2604,569600.0
2008-02-25 15:40:00,23.04,23.06,22.88,22.89,360600.0,17.2529,17.2679,17.1331,17.1406,360600.0
2008-02-25 15:50:00,22.9,22.92,22.84,22.88,631500.0,17.1481,17.1631,17.1032,17.1331,631500.0
2008-02-26 09:30:00,22.87,23.16,22.75,22.84,121500.0,17.1256,17.3428,17.0358,17.1032,121500.0
2008-02-26 09:40:00,22.85,22.94,22.73,22.74,113000.0,17.1107,17.1781,17.0208,17.0283,113000.0
2008-02-26 09:50:00,22.74,22.75,22.55,22.62,137200.0,17.0283,17.0358,16.886,16.9384,137200.0
2008-02-26 10:00:00,22.61,22.65,22.53,22.64,138600.0,16.9309,16.9609,16.871,16.9534,138600.0
2008-02-26 10:10:00,22.64,22.73,22.55,22.56,96600.0,16.9534,17.0208,16.886,16.8935,96600.0
2008-02-26 10:20:00,22.55,22.64,22.52,22.63,214800.0,16.886,16.9534,16.8636,16.9459,214800.0
2008-02-26 10:30:00,22.63,22.7,22.57,22.59,168200.0,16.9459,16.9983,16.901,16.916,168200.0
2008-02-26 10:40:00,22.59,22.61,22.55,22.59,106500.0,16.916,16.9309,16.886,16.916,106500.0
2008-02-26 10:50:00,22.58,22.92,22.56,22.8,244600.0,16.9085,17.1631,16.8935,17.0732,244600.0
2008-02-26 11:00:00,22.79,22.93,22.74,22.82,78100.0,17.0657,17.1706,17.0283,17.0882,78100.0
2008-02-26 11:10:00,22.81,22.87,22.77,22.84,51600.0,17.0807,17.1256,17.0508,17.1032,51600.0
2008-02-26 11:20:00,22.84,22.91,22.83,22.87,65800.0,17.1032,17.1556,17.0957,17.1256,65800.0
2008-02-26 11:30:00,22.87,23.01,22.87,22.99,110500.0,17.1256,17.2305,17.1256,17.2155,110500.0
2008-02-26 11:40:00,22.99,23.02,22.94,23.01,64600.0,17.2155,17.238,17.1781,17.2305,64600.0
2008-02-26 11:50:00,23.01,23.09,22.99,23.08,86700.0,17.2305,17.2904,17.2155,17.2829,86700.0
2008-02-26 12:00:00,23.09,23.14,23.02,23.12,74300.0,17.2904,17.3278,17.238,17.3129,74300.0
2008-02-26 12:10:00,23.12,23.13,22.96,23.08,91400.0,17.3129,17.3203,17.193,17.2829,91400.0
2008-02-26 12:20:00,23.07,23.24,23.05,23.2,111200.0,17.2754,17.4027,17.2604,17.3728,111200.0
2008-02-26 12:30:00,23.2,23.22,23.13,23.18,41200.0,17.3728,17.3877,17.3203,17.3578,41200.0
2008-02-26 12:40:00,23.18,23.2,23.1,23.14,60700.0,17.3578,17.3728,17.2979,17.3278,60700.0
2008-02-26 12:50:00,23.13,23.2,23.04,23.19,92800.0,17.3203,17.3728,17.2529,17.3653,92800.0
2008-02-26 13:00:00,23.19,23.34,23.19,23.27,115700.0,17.3653,17.4776,17.3653,17.4252,115700.0
2008-02-26 13:10:00,23.27,23.27,23.19,23.24,50700.0,17.4252,17.4252,17.3653,17.4027,50700.0
2008-02-26 13:20:00,23.24,23.28,23.19,23.22,77000.0,17.4027,17.4327,17.3653,17.3877,77000.0
2008-02-26 13:30:00,23.22,23.27,23.21,23.21,93600.0,17.3877,17.4252,17.3802,17.3802,93600.0
2008-02-26 13:40:00,23.21,23.24,23.16,23.18,71000.0,17.3802,17.4027,17.3428,17.3578,71000.0
2008-02-26 13:50:00,23.18,23.26,23.17,23.21,132100.0,17.3578,17.4177,17.3503,17.3802,132100.0
2008-02-26 14:00:00,23.2,23.2,23.16,23.17,77200.0,17.3728,17.3728,17.3428,17.3503,77200.0
2008-02-26 14:10:00,23.16,23.21,23.12,23.21,86300.0,17.3428,17.3802,17.3129,17.3802,86300.0
2008-02-26 14:20:00,23.21,23.24,23.2,23.21,93400.0,17.3802,17.4027,17.3728,17.3802,93400.0
2008-02-26 14:30:00,23.22,23.42,23.21,23.41,233800.0,17.3877,17.5375,17.3802,17.53,233800.0
2008-02-26 14:40:00,23.41,23.5,23.39,23.5,364600.0,17.53,17.5974,17.515,17.5974,364600.0
2008-02-26 14:50:00,23.5,23.54,23.37,23.4,154200.0,17.5974,17.6274,17.5001,17.5225,154200.0
2008-02-26 15:00:00,23.39,23.41,23.34,23.35,201600.0,17.515,17.53,17.4776,17.4851,201600.0
2008-02-26 15:10:00,23.35,23.35,23.15,23.22,280600.0,17.4851,17.4851,17.3353,17.3877,280600.0
2008-02-26 15:20:00,23.22,23.22,23.07,23.12,247700.0,17.3877,17.3877,17.2754,17.3129,247700.0
2008-02-26 15:30:00,23.12,23.17,23.01,23.02,327200.0,17.3129,17.3503,17.2305,17.238,327200.0
2008-02-26 15:40:00,23.02,23.09,22.99,23.07,250000.0,17.238,17.2904,17.2155,17.2754,250000.0
2008-02-26 15:50:00,23.06,23.2,23.06,23.15,389600.0,17.2679,17.3728,17.2679,17.3353,389600.0
2008-02-27 09:30:00,22.96,23.09,22.88,23.09,68700.0,17.193,17.2904,17.1331,17.2904,68700.0
2008-02-27 09:40:00,23.09,23.25,23.01,23.23,89400.0,17.2904,17.4102,17.2305,17.3952,89400.0
2008-02-27 09:50:00,23.24,23.24,23.14,23.18,58700.0,17.4027,17.4027,17.3278,17.3578,58700.0
2008-02-27 10:00:00,23.18,23.18,23.08,23.16,126500.0,17.3578,17.3578,17.2829,17.3428,126500.0
2008-02-27 10:10:00,23.16,23.36,23.14,23.33,109400.0,17.3428,17.4926,17.3278,17.4701,109400.0
2008-02-27 10:20:00,23.33,23.44,23.29,23.36,228100.0,17.4701,17.5525,17.4402,17.4926,228100.0
2008-02-27 10:30:00,23.36,23.77,23.36,23.74,345600.0,17.4926,17.7996,17.4926,17.7771,345600.0
2008-02-27 10:40:00,23.74,23.98,23.74,23.88,349000.0,17.7771,17.9568,17.7771,17.882,349000.0
2008-02-27 10:50:00,23.88,24.0,23.85,23.87,275100.0,17.882,17.9718,17.8595,17.8745,275100.0
2008-02-27 11:00:00,23.87,23.93,23.86,23.87,94800.0,17.8745,17.9194,17.867,17.8745,94800.0
2008-02-27 11:10:00,23.87,23.87,23.66,23.8,183300.0,17.8745,17.8745,17.7172,17.8221,183300.0
2008-02-27 11:20:00,23.81,23.86,23.71,23.74,126600.0,17.8295,17.867,17.7547,17.7771,126600.0
2008-02-27 11:30:00,23.74,23.76,23.7,23.73,82500.0,17.7771,17.7921,17.7472,17.7696,82500.0
2008-02-27 11:40:00,23.72,23.82,23.72,23.75,246300.0,17.7621,17.837,17.7621,17.7846,246300.0
2008-02-27 11:50:00,23.76,23.83,23.75,23.82,71300.0,17.7921,17.8445,17.7846,17.837,71300.0
2008-02-27 12:00:00,23.82,23.83,23.75,23.76,141100.0,17.837,17.8445,17.7846,17.7921,141100.0
2008-02-27 12:10:00,23.76,23.87,23.75,23.76,98400.0,17.7921,17.8745,17.7846,17.7921,98400.0
2008-02-27 12:20:00,23.75,23.76,23.75,23.76,69000.0,17.7846,17.7921,17.7846,17.7921,69000.0
2008-02-27 12:30:00,23.75,23.85,23.75,23.84,85400.0,17.7846,17.8595,17.7846,17.852,85400.0
2008-02-27 12:40:00,23.85,23.89,23.82,23.86,85400.0,17.8595,17.8894,17.837,17.867,85400.0
2008-02-27 12:50:00,23.85,23.96,23.82,23.92,91700.0,17.8595,17.9419,17.837,17.9119,91700.0
2008-02-27 13:00:00,23.92,23.95,23.9,23.93,76400.0,17.9119,17.9344,17.8969,17.9194,76400.0
2008-02-27 13:10:00,23.93,23.94,23.81,23.81,62300.0,17.9194,17.9269,17.8295,17.8295,62300.0
2008-02-27 13:20:00,23.82,23.82,23.78,23.81,63600.0,17.837,17.837,17.8071,17.8295,63600.0
2008-02-27 13:30:00,23.82,23.87,23.7,23.7,118900.0,17.837,17.8745,17.7472,17.7472,118900.0
2008-02-27 13:40:00,23.71,23.79,23.69,23.75,240500.0,17.7547,17.8146,17.7397,17.7846,240500.0
2008-02-27 13:50:00,23.75,23.77,23.64,23.7,155300.0,17.7846,17.7996,17.7022,17.7472,155300.0
2008-02-27 14:00:00,23.7,23.71,23.6,23.61,199600.0,17.7472,17.7547,17.6723,17.6798,199600.0
2008-02-27 14:10:00,23.61,23.69,23.6,23.68,100000.0,17.6798,17.7397,17.6723,17.7322,100000.0
2008-02-27 14:20:00,23.68,23.69,23.57,23.58,92100.0,17.7322,17.7397,17.6498,17.6573,92100.0
2008-02-27 14:30:00,23.59,23.61,23.58,23.58,47000.0,17.6648,17.6798,17.6573,17.6573,47000.0
2008-02-27 14:40:00,23.59,23.69,23.58,23.67,160600.0,17.6648,17.7397,17.6573,17.7247,160600.0
2008-02-27 14:50:00,23.66,23.77,23.66,23.77,127800.0,17.7172,17.7996,17.7172,17.7996,127800.0
2008-02-27 15:00:00,23.76,23.81,23.68,23.68,145500.0,17.7921,17.8295,17.7322,17.7322,145500.0
2008-02-27 15:10:00,23.69,23.72,23.64,23.71,163800.0,17.7397,17.7621,17.7022,17.7547,163800.0
2008-02-27 15:20:00,23.71,23.8,23.66,23.78,296700.0,17.7547,17.8221,17.7172,17.8071,296700.0
2008-02-27 15:30:00,23.78,23.78,23.73,23.73,112400.0,17.8071,17.8071,17.7696,17.7696,112400.0
2008-02-27 15:40:00,23.74,23.76,23.66,23.72,377600.0,17.7771,17.7921,17.7172,17.7621,377600.0
2008-02-27 15:50:00,23.72,23.73,23.62,23.66,392000.0,17.7621,17.7696,17.6873,17.7172,392000.0
2008-02-28 09:30:00,23.55,23.56,23.38,23.44,302500.0,17.6348,17.6423,17.5075,17.5525,302500.0
2008-02-28 09:40:00,23.44,23.45,23.01,23.08,388300.0,17.5525,17.56,17.2305,17.2829,388300.0
2008-02-28 09:50:00,23.08,23.22,22.99,23.21,339500.0,17.2829,17.3877,17.2155,17.3802,339500.0
2008-02-28 10:00:00,23.23,23.34,23.2,23.23,240200.0,17.3952,17.4776,17.3728,17.3952,240200.0
2008-02-28 10:10:00,23.23,23.31,23.2,23.25,413800.0,17.3952,17.4551,17.3728,17.4102,413800.0
2008-02-28 10:20:00,23.24,23.27,23.21,23.25,94400.0,17.4027,17.4252,17.3802,17.4102,94400.0
2008-02-28 10:30:00,23.25,23.31,23.24,23.3,253300.0,17.4102,17.4551,17.4027,17.4476,253300.0
2008-02-28 10:40:00,23.31,23.38,23.25,23.29,197000.0,17.4551,17.5075,17.4102,17.4402,197000.0
2008-02-28 10:50:00,23.29,23.3,23.22,23.23,255800.0,17.4402,17.4476,17.3877,17.3952,255800.0
2008-02-28 11:00:00,23.21,23.22,22.97,22.97,313400.0,17.3802,17.3877,17.2005,17.2005,313400.0
2008-02-28 11:10:00,22.96,22.96,22.8,22.92,278600.0,17.193,17.193,17.0732,17.1631,278600.0
2008-02-28 11:20:00,22.92,23.0,22.89,22.98,314900.0,17.1631,17.223,17.1406,17.208,314900.0
2008-02-28 11:30:00,22.98,22.99,22.75,22.79,231100.0,17.208,17.2155,17.0358,17.0657,231100.0
2008-02-28 11:40:00,22.79,22.99,22.78,22.98,197100.0,17.0657,17.2155,17.0582,17.208,197100.0
2008-02-28 11:50:00,22.98,23.01,22.89,22.9,126300.0,17.208,17.2305,17.1406,17.1481,126300.0
2008-02-28 12:00:00,22.9,22.92,22.77,22.8,133500.0,17.1481,17.1631,17.0508,17.0732,133500.0
2008-02-28 12:10:00,22.8,22.81,22.72,22.8,97500.0,17.0732,17.0807,17.0133,17.0732,97500.0
2008-02-28 12:20:00,22.79,22.83,22.76,22.78,143100.0,17.0657,17.0957,17.0433,17.0582,143100.0
2008-02-28 12:30:00,22.78,22.81,22.63,22.68,223700.0,17.0582,17.0807,16.9459,16.9834,223700.0
2008-02-28 12:40:00,22.67,22.72,22.63,22.68,130200.0,16.9759,17.0133,16.9459,16.9834,130200.0
2008-02-28 12:50:00,22.69,22.7,22.57,22.59,113000.0,16.9909,16.9983,16.901,16.916,113000.0
2008-02-28 13:00:00,22.6,22.61,22.53,22.61,95600.0,16.9235,16.9309,16.871,16.9309,95600.0
2008-02-28 13:10:00,22.61,22.62,22.51,22.52,117700.0,16.9309,16.9384,16.8561,16.8636,117700.0
2008-02-28 13:20:00,22.51,22.55,22.49,22.49,213300.0,16.8561,16.886,16.8411,16.8411,213300.0
2008-02-28 13:30:00,22.49,22.63,22.49,22.61,160100.0,16.8411,16.9459,16.8411,16.9309,160100.0
2008-02-28 13:40:00,22.62,22.63,22.54,22.54,164700.0,16.9384,16.9459,16.8785,16.8785,164700.0
2008-02-28 13:50:00,22.54,22.66,22.52,22.64,154900.0,16.8785,16.9684,16.8636,16.9534,154900.0
2008-02-28 14:00:00,22.64,22.67,22.6,22.62,180200.0,16.9534,16.9759,16.9235,16.9384,180200.0
2008-02-28 14:10:00,22.63,22.67,22.56,22.66,128900.0,16.9459,16.9759,16.8935,16.9684,128900.0
2008-02-28 14:20:00,22.66,22.72,22.61,22.63,162600.0,16.9684,17.0133,16.9309,16.9459,162600.0
2008-02-28 14:30:00,22.63,22.75,22.63,22.73,213000.0,16.9459,17.0358,16.9459,17.0208,213000.0
2008-02-28 14:40:00,22.73,22.85,22.69,22.79,190500.0,17.0208,17.1107,16.9909,17.0657,190500.0
2008-02-28 14:50:00,22.79,22.82,22.75,22.81,231400.0,17.0657,17.0882,17.0358,17.0807,231400.0
2008-02-28 15:00:00,22.81,22.81,22.67,22.67,164100.0,17.0807,17.0807,16.9759,16.9759,164100.0
2008-02-28 15:10:00,22.68,22.73,22.62,22.69,288200.0,16.9834,17.0208,16.9384,16.9909,288200.0
2008-02-28 15:20:00,22.7,22.7,22.51,22.56,365400.0,16.9983,16.9983,16.8561,16.8935,365400.0
2008-02-28 15:30:00,22.57,22.58,22.5,22.52,328800.0,16.901,16.9085,16.8486,16.8636,328800.0
2008-02-28 15:40:00,22.52,22.57,22.51,22.51,404800.0,16.8636,16.901,16.8561,16.8561,404800.0
2008-02-28 15:50:00,22.51,22.58,22.51,22.58,596900.0,16.8561,16.9085,16.8561,16.9085,596900.0
2008-02-29 09:30:00,22.19,22.24,21.96,22.16,326400.0,16.6164,16.6539,16.4442,16.594,326400.0
2008-02-29 09:40:00,22.14,22.15,21.97,22.01,402800.0,16.579,16.5865,16.4517,16.4817,402800.0
2008-02-29 09:50:00,22.01,22.12,21.87,21.9,274100.0,16.4817,16.564,16.3768,16.3993,274100.0
2008-02-29 10:00:00,21.9,21.92,21.39,21.64,733300.0,16.3993,16.4143,16.0174,16.2046,733300.0
2008-02-29 10:10:00,21.64,21.64,21.37,21.57,312500.0,16.2046,16.2046,16.0024,16.1522,312500.0
2008-02-29 10:20:00,21.58,21.68,21.57,21.65,229900.0,16.1597,16.2345,16.1522,16.2121,229900.0
2008-02-29 10:30:00,21.66,21.73,21.65,21.72,366800.0,16.2196,16.272,16.2121,16.2645,366800.0
2008-02-29 10:40:00,21.71,21.72,21.63,21.64,248000.0,16.257,16.2645,16.1971,16.2046,248000.0
2008-02-29 10:50:00,21.64,21.67,21.59,21.65,232700.0,16.2046,16.2271,16.1671,16.2121,232700.0
2008-02-29 11:00:00,21.64,21.68,21.61,21.68,204200.0,16.2046,16.2345,16.1821,16.2345,204200.0
2008-02-29 11:10:00,21.67,21.83,21.65,21.7,444000.0,16.2271,16.3469,16.2121,16.2495,444000.0
2008-02-29 11:20:00,21.7,21.86,21.68,21.81,173200.0,16.2495,16.3693,16.2345,16.3319,173200.0
2008-02-29 11:30:00,21.81,21.99,21.8,21.97,200700.0,16.3319,16.4667,16.3244,16.4517,200700.0
2008-02-29 11:40:00,21.97,21.98,21.93,21.94,122300.0,16.4517,16.4592,16.4217,16.4292,122300.0
2008-02-29 11:50:00,21.94,21.97,21.92,21.93,226300.0,16.4292,16.4517,16.4143,16.4217,226300.0
2008-02-29 12:00:00,21.94,21.95,21.84,21.85,82000.0,16.4292,16.4367,16.3544,16.3618,82000.0
2008-02-29 12:10:00,21.84,21.85,21.77,21.79,141000.0,16.3544,16.3618,16.3019,16.3169,141000.0
2008-02-29 12:20:00,21.79,21.95,21.79,21.95,116400.0,16.3169,16.4367,16.3169,16.4367,116400.0
2008-02-29 12:30:00,21.94,21.95,21.88,21.91,71600.0,16.4292,16.4367,16.3843,16.4068,71600.0
2008-02-29 12:40:00,21.92,21.92,21.86,21.87,50200.0,16.4143,16.4143,16.3693,16.3768,50200.0
2008-02-29 12:50:00,21.88,21.97,21.87,21.93,89300.0,16.3843,16.4517,16.3768,16.4217,89300.0
2008-02-29 13:00:00,21.93,21.93,21.88,21.91,149500.0,16.4217,16.4217,16.3843,16.4068,149500.0
2008-02-29 13:10:00,21.91,21.95,21.86,21.93,79900.0,16.4068,16.4367,16.3693,16.4217,79900.0
2008-02-29 13:20:00,21.93,21.95,21.88,21.89,158800.0,16.4217,16.4367,16.3843,16.3918,158800.0
2008-02-29 13:30:00,21.88,21.89,21.72,21.8,184600.0,16.3843,16.3918,16.2645,16.3244,184600.0
2008-02-29 13:40:00,21.8,21.81,21.74,21.78,50200.0,16.3244,16.3319,16.2795,16.3094,50200.0
2008-02-29 13:50:00,21.78,21.79,21.67,21.68,67400.0,16.3094,16.3169,16.2271,16.2345,67400.0
2008-02-29 14:00:00,21.68,21.73,21.67,21.71,99700.0,16.2345,16.272,16.2271,16.257,99700.0
2008-02-29 14:10:00,21.72,21.76,21.65,21.68,132800.0,16.2645,16.2944,16.2121,16.2345,132800.0
2008-02-29 14:20:00,21.68,21.71,21.64,21.67,104700.0,16.2345,16.257,16.2046,16.2271,104700.0
2008-02-29 14:30:00,21.67,21.68,21.59,21.6,199300.0,16.2271,16.2345,16.1671,16.1746,199300.0
2008-02-29 14:40:00,21.6,21.71,21.58,21.67,148600.0,16.1746,16.257,16.1597,16.2271,148600.0
2008-02-29 14:50:00,21.67,21.74,21.66,21.68,90800.0,16.2271,16.2795,16.2196,16.2345,90800.0
2008-02-29 15:00:00,21.68,21.69,21.65,21.65,121900.0,16.2345,16.242,16.2121,16.2121,121900.0
2008-02-29 15:10:00,21.65,21.73,21.62,21.72,355100.0,16.2121,16.272,16.1896,16.2645,355100.0
2008-02-29 15:20:00,21.72,21.82,21.7,21.75,331200.0,16.2645,16.3394,16.2495,16.287,331200.0
2008-02-29 15:30:00,21.75,21.76,21.66,21.66,102800.0,16.287,16.2944,16.2196,16.2196,102800.0
2008-02-29 15:40:00,21.66,21.69,21.61,21.65,440100.0,16.2196,16.242,16.1821,16.2121,440100.0
2008-02-29 15:50:00,21.65,21.69,21.59,21.66,721900.0,16.2121,16.242,16.1671,16.2196,721900.0
2008-03-03 09:30:00,21.56,22.21,21.56,22.15,293600.0,16.1447,16.6314,16.1447,16.5865,293600.0
2008-03-03 09:40:00,22.15,22.34,21.94,22.3,334100.0,16.5865,16.7288,16.4292,16.6988,334100.0
2008-03-03 09:50:00,22.29,22.62,22.29,22.43,361200.0,16.6913,16.9384,16.6913,16.7962,361200.0
2008-03-03 10:00:00,22.43,22.67,22.43,22.56,495900.0,16.7962,16.9759,16.7962,16.8935,495900.0
2008-03-03 10:10:00,22.56,22.77,22.52,22.71,501900.0,16.8935,17.0508,16.8636,17.0058,501900.0
2008-03-03 10:20:00,22.71,22.71,22.53,22.6,162500.0,17.0058,17.0058,16.871,16.9235,162500.0
2008-03-03 10:30:00,22.61,22.61,22.45,22.5,140000.0,16.9309,16.9309,16.8111,16.8486,140000.0
2008-03-03 10:40:00,22.5,22.57,22.47,22.48,179200.0,16.8486,16.901,16.8261,16.8336,179200.0
2008-03-03 10:50:00,22.48,22.55,22.42,22.55,141500.0,16.8336,16.886,16.7887,16.886,141500.0
2008-03-03 11:00:00,22.55,22.56,22.43,22.46,114900.0,16.886,16.8935,16.7962,16.8186,114900.0
2008-03-03 11:10:00,22.45,22.51,22.35,22.37,93200.0,16.8111,16.8561,16.7363,16.7512,93200.0
2008-03-03 11:20:00,22.36,22.48,22.34,22.42,128200.0,16.7437,16.8336,16.7288,16.7887,128200.0
2008-03-03 11:30:00,22.43,22.47,22.35,22.36,161700.0,16.7962,16.8261,16.7363,16.7437,161700.0
2008-03-03 11:40:00,22.37,22.42,22.36,22.42,34200.0,16.7512,16.7887,16.7437,16.7887,34200.0
2008-03-03 11:50:00,22.42,22.52,22.36,22.51,139800.0,16.7887,16.8636,16.7437,16.8561,139800.0
2008-03-03 12:00:00,22.52,22.53,22.4,22.42,77900.0,16.8636,16.871,16.7737,16.7887,77900.0
2008-03-03 12:10:00,22.43,22.43,22.32,22.42,93000.0,16.7962,16.7962,16.7138,16.7887,93000.0
2008-03-03 12:20:00,22.42,22.46,22.38,22.43,91700.0,16.7887,16.8186,16.7587,16.7962,91700.0
2008-03-03 12:30:00,22.42,22.47,22.4,22.4,29900.0,16.7887,16.8261,16.7737,16.7737,29900.0
2008-03-03 12:40:00,22.41,22.41,22.3,22.34,69500.0,16.7812,16.7812,16.6988,16.7288,69500.0
2008-03-03 12:50:00,22.34,22.4,22.32,22.38,43000.0,16.7288,16.7737,16.7138,16.7587,43000.0
2008-03-03 13:00:00,22.36,22.4,22.36,22.39,40800.0,16.7437,16.7737,16.7437,16.7662,40800.0
2008-03-03 13:10:00,22.39,22.46,22.33,22.33,72400.0,16.7662,16.8186,16.7213,16.7213,72400.0
2008-03-03 13:20:00,22.33,22.35,22.31,22.35,42700.0,16.7213,16.7363,16.7063,16.7363,42700.0
2008-03-03 13:30:00,22.35,22.37,22.28,22.35,46100.0,16.7363,16.7512,16.6838,16.7363,46100.0
2008-03-03 13:40:00,22.36,22.48,22.35,22.47,103800.0,16.7437,16.8336,16.7363,16.8261,103800.0
2008-03-03 13:50:00,22.46,22.96,22.38,22.54,906100.0,16.8186,17.193,16.7587,16.8785,906100.0
2008-03-03 14:00:00,22.54,22.58,22.45,22.56,104200.0,16.8785,16.9085,16.8111,16.8935,104200.0
2008-03-03 14:10:00,22.55,22.63,22.46,22.47,111900.0,16.886,16.9459,16.8186,16.8261,111900.0
2008-03-03 14:20:00,22.47,22.49,22.44,22.48,41000.0,16.8261,16.8411,16.8036,16.8336,41000.0
2008-03-03 14:30:00,22.49,22.53,22.42,22.42,88700.0,16.8411,16.871,16.7887,16.7887,88700.0
2008-03-03 14:40:00,22.42,22.47,22.37,22.38,69100.0,16.7887,16.8261,16.7512,16.7587,69100.0
2008-03-03 14:50:00,22.38,22.39,22.17,22.27,302200.0,16.7587,16.7662,16.6015,16.6763,302200.0
2008-03-03 15:00:00,22.27,22.73,22.06,22.46,1358700.0,16.6763,17.0208,16.5191,16.8186,1358700.0
2008-03-03 15:10:00,22.47,22.63,22.41,22.63,327200.0,16.8261,16.9459,16.7812,16.9459,327200.0
2008-03-03 15:20:00,22.62,22.64,22.49,22.52,266100.0,16.9384,16.9534,16.8411,16.8636,266100.0
2008-03-03 15:30:00,22.52,22.59,22.41,22.45,343000.0,16.8636,16.916,16.7812,16.8111,343000.0
2008-03-03 15:40:00,22.44,22.49,22.4,22.49,343400.0,16.8036,16.8411,16.7737,16.8411,343400.0
2008-03-03 15:50:00,22.48,22.58,22.44,22.52,359600.0,16.8336,16.9085,16.8036,16.8636,359600.0
2008-03-04 09:30:00,22.0,22.41,21.93,22.33,292300.0,16.4742,16.7812,16.4217,16.7213,292300.0
2008-03-04 09:40:00,22.34,22.46,22.34,22.4,249800.0,16.7288,16.8186,16.7288,16.7737,249800.0
2008-03-04 09:50:00,22.41,22.49,22.3,22.44,182500.0,16.7812,16.8411,16.6988,16.8036,182500.0
2008-03-04 10:00:00,22.43,22.44,22.3,22.43,170800.0,16.7962,16.8036,16.6988,16.7962,170800.0
2008-03-04 10:10:00,22.43,22.55,22.42,22.48,153600.0,16.7962,16.886,16.7887,16.8336,153600.0
2008-03-04 10:20:00,22.48,22.5,22.29,22.35,220600.0,16.8336,16.8486,16.6913,16.7363,220600.0
2008-03-04 10:30:00,22.34,22.35,22.25,22.34,108900.0,16.7288,16.7363,16.6614,16.7288,108900.0
2008-03-04 10:40:00,22.34,22.34,22.22,22.23,139000.0,16.7288,16.7288,16.6389,16.6464,139000.0
2008-03-04 10:50:00,22.23,22.3,22.23,22.27,98800.0,16.6464,16.6988,16.6464,16.6763,98800.0
2008-03-04 11:00:00,22.27,22.32,22.21,22.24,162100.0,16.6763,16.7138,16.6314,16.6539,162100.0
2008-03-04 11:10:00,22.24,22.25,22.21,22.25,65900.0,16.6539,16.6614,16.6314,16.6614,65900.0
2008-03-04 11:20:00,22.24,22.29,22.2,22.29,86600.0,16.6539,16.6913,16.6239,16.6913,86600.0
2008-03-04 11:30:00,22.28,22.3,22.21,22.26,158100.0,16.6838,16.6988,16.6314,16.6689,158100.0
2008-03-04 11:40:00,22.25,22.33,22.25,22.29,107300.0,16.6614,16.7213,16.6614,16.6913,107300.0
2008-03-04 11:50:00,22.29,22.32,22.25,22.3,97400.0,16.6913,16.7138,16.6614,16.6988,97400.0
2008-03-04 12:00:00,22.3,22.46,22.29,22.4,104200.0,16.6988,16.8186,16.6913,16.7737,104200.0
2008-03-04 12:10:00,22.4,22.46,22.38,22.39,69200.0,16.7737,16.8186,16.7587,16.7662,69200.0
2008-03-04 12:20:00,22.39,22.47,22.39,22.44,145700.0,16.7662,16.8261,16.7662,16.8036,145700.0
2008-03-04 12:30:00,22.43,22.47,22.4,22.43,147300.0,16.7962,16.8261,16.7737,16.7962,147300.0
2008-03-04 12:40:00,22.43,22.43,22.39,22.4,59300.0,16.7962,16.7962,16.7662,16.7737,59300.0
2008-03-04 12:50:00,22.4,22.4,22.22,22.25,68100.0,16.7737,16.7737,16.6389,16.6614,68100.0
2008-03-04 13:00:00,22.24,22.24,22.16,22.21,76200.0,16.6539,16.6539,16.594,16.6314,76200.0
2008-03-04 13:10:00,22.2,22.24,22.19,22.2,73100.0,16.6239,16.6539,16.6164,16.6239,73100.0
2008-03-04 13:20:00,22.21,22.3,22.19,22.27,89700.0,16.6314,16.6988,16.6164,16.6763,89700.0
2008-03-04 13:30:00,22.27,22.33,22.1,22.2,182300.0,16.6763,16.7213,16.549,16.6239,182300.0
2008-03-04 13:40:00,22.21,22.33,22.21,22.23,122400.0,16.6314,16.7213,16.6314,16.6464,122400.0
2008-03-04 13:50:00,22.23,22.26,22.13,22.13,139900.0,16.6464,16.6689,16.5715,16.5715,139900.0
2008-03-04 14:00:00,22.13,22.14,22.05,22.05,144900.0,16.5715,16.579,16.5116,16.5116,144900.0
2008-03-04 14:10:00,22.06,22.09,22.01,22.03,162700.0,16.5191,16.5416,16.4817,16.4966,162700.0
2008-03-04 14:20:00,22.03,22.11,22.0,22.07,255000.0,16.4966,16.5565,16.4742,16.5266,255000.0
2008-03-04 14:30:00,22.07,22.11,21.99,22.01,146200.0,16.5266,16.5565,16.4667,16.4817,146200.0
2008-03-04 14:40:00,22.01,22.14,21.99,22.13,219200.0,16.4817,16.579,16.4667,16.5715,219200.0
2008-03-04 14:50:00,22.13,22.18,22.04,22.09,309000.0,16.5715,16.609,16.5041,16.5416,309000.0
2008-03-04 15:00:00,22.08,22.29,22.06,22.24,865800.0,16.5341,16.6913,16.5191,16.6539,865800.0
2008-03-04 15:10:00,22.24,22.31,22.17,22.3,427300.0,16.6539,16.7063,16.6015,16.6988,427300.0
2008-03-04 15:20:00,22.3,22.38,22.18,22.18,434100.0,16.6988,16.7587,16.609,16.609,434100.0
2008-03-04 15:30:00,22.17,22.44,22.16,22.42,447400.0,16.6015,16.8036,16.594,16.7887,447400.0
2008-03-04 15:40:00,22.42,22.54,22.4,22.46,343500.0,16.7887,16.8785,16.7737,16.8186,343500.0
2008-03-04 15:50:00,22.45,22.53,22.38,22.52,498200.0,16.8111,16.871,16.7587,16.8636,498200.0
2008-03-05 09:30:00,22.59,22.67,22.5,22.66,230800.0,16.916,16.9759,16.8486,16.9684,230800.0
2008-03-05 09:40:00,22.66,22.86,22.63,22.79,347000.0,16.9684,17.1182,16.9459,17.0657,347000.0
2008-03-05 09:50:00,22.79,22.85,22.72,22.84,148900.0,17.0657,17.1107,17.0133,17.1032,148900.0
2008-03-05 10:00:00,22.84,22.99,22.79,22.85,219600.0,17.1032,17.2155,17.0657,17.1107,219600.0
2008-03-05 10:10:00,22.85,22.89,22.8,22.86,94700.0,17.1107,17.1406,17.0732,17.1182,94700.0
2008-03-05 10:20:00,22.85,22.88,22.75,22.77,100200.0,17.1107,17.1331,17.0358,17.0508,100200.0
2008-03-05 10:30:00,22.77,22.85,22.76,22.81,212400.0,17.0508,17.1107,17.0433,17.0807,212400.0
2008-03-05 10:40:00,22.81,22.86,22.77,22.78,106200.0,17.0807,17.1182,17.0508,17.0582,106200.0
2008-03-05 10:50:00,22.79,22.81,22.76,22.8,124600.0,17.0657,17.0807,17.0433,17.0732,124600.0
2008-03-05 11:00:00,22.8,22.81,22.73,22.77,170800.0,17.0732,17.0807,17.0208,17.0508,170800.0
2008-03-05 11:10:00,22.77,22.8,22.75,22.78,58200.0,17.0508,17.0732,17.0358,17.0582,58200.0
2008-03-05 11:20:00,22.79,22.8,22.75,22.77,66600.0,17.0657,17.0732,17.0358,17.0508,66600.0
2008-03-05 11:30:00,22.77,22.8,22.75,22.78,91100.0,17.0508,17.0732,17.0358,17.0582,91100.0
2008-03-05 11:40:00,22.78,22.78,22.72,22.76,148000.0,17.0582,17.0582,17.0133,17.0433,148000.0
2008-03-05 11:50:00,22.75,22.78,22.72,22.75,121300.0,17.0358,17.0582,17.0133,17.0358,121300.0
2008-03-05 12:00:00,22.74,22.98,22.74,22.82,302800.0,17.0283,17.208,17.0283,17.0882,302800.0
2008-03-05 12:10:00,22.81,22.89,22.79,22.84,180400.0,17.0807,17.1406,17.0657,17.1032,180400.0
2008-03-05 12:20:00,22.84,22.92,22.77,22.81,250200.0,17.1032,17.1631,17.0508,17.0807,250200.0
2008-03-05 12:30:00,22.81,22.85,22.79,22.81,63100.0,17.0807,17.1107,17.0657,17.0807,63100.0
2008-03-05 12:40:00,22.8,22.87,22.8,22.86,100700.0,17.0732,17.1256,17.0732,17.1182,100700.0
2008-03-05 12:50:00,22.86,22.88,22.81,22.86,43600.0,17.1182,17.1331,17.0807,17.1182,43600.0
2008-03-05 13:00:00,22.87,22.93,22.84,22.9,66400.0,17.1256,17.1706,17.1032,17.1481,66400.0
2008-03-05 13:10:00,22.9,22.9,22.73,22.75,132600.0,17.1481,17.1481,17.0208,17.0358,132600.0
2008-03-05 13:20:00,22.76,22.8,22.7,22.74,127700.0,17.0433,17.0732,16.9983,17.0283,127700.0
2008-03-05 13:30:00,22.74,22.76,22.62,22.67,308300.0,17.0283,17.0433,16.9384,16.9759,308300.0
2008-03-05 13:40:00,22.67,22.72,22.66,22.7,159000.0,16.9759,17.0133,16.9684,16.9983,159000.0
2008-03-05 13:50:00,22.7,22.77,22.69,22.72,139000.0,16.9983,17.0508,16.9909,17.0133,139000.0
2008-03-05 14:00:00,22.72,22.76,22.69,22.73,218600.0,17.0133,17.0433,16.9909,17.0208,218600.0
2008-03-05 14:10:00,22.73,22.81,22.72,22.78,74800.0,17.0208,17.0807,17.0133,17.0582,74800.0
2008-03-05 14:20:00,22.78,22.83,22.74,22.79,91800.0,17.0582,17.0957,17.0283,17.0657,91800.0
2008-03-05 14:30:00,22.79,22.83,22.74,22.79,98200.0,17.0657,17.0957,17.0283,17.0657,98200.0
2008-03-05 14:40:00,22.79,22.92,22.78,22.89,93600.0,17.0657,17.1631,17.0582,17.1406,93600.0
2008-03-05 14:50:00,22.89,22.95,22.82,22.83,125400.0,17.1406,17.1856,17.0882,17.0957,125400.0
2008-03-05 15:00:00,22.83,22.86,22.79,22.8,81000.0,17.0957,17.1182,17.0657,17.0732,81000.0
2008-03-05 15:10:00,22.8,22.83,22.77,22.8,207500.0,17.0732,17.0957,17.0508,17.0732,207500.0
2008-03-05 15:20:00,22.8,22.96,22.78,22.96,485500.0,17.0732,17.193,17.0582,17.193,485500.0
2008-03-05 15:30:00,22.95,22.99,22.87,22.91,557700.0,17.1856,17.2155,17.1256,17.1556,557700.0
2008-03-05 15:40:00,22.91,22.97,22.9,22.91,412300.0,17.1556,17.2005,17.1481,17.1556,412300.0
2008-03-05 15:50:00,22.91,23.0,22.91,23.0,469100.0,17.1556,17.223,17.1556,17.223,469100.0
2008-03-06 09:30:00,22.91,23.05,22.83,22.98,273600.0,17.1556,17.2604,17.0957,17.208,273600.0
2008-03-06 09:40:00,22.98,23.16,22.9,23.01,364900.0,17.208,17.3428,17.1481,17.2305,364900.0
2008-03-06 09:50:00,23.01,23.08,22.95,23.07,221500.0,17.2305,17.2829,17.1856,17.2754,221500.0
2008-03-06 10:00:00,23.07,23.07,22.75,22.8,202200.0,17.2754,17.2754,17.0358,17.0732,202200.0
2008-03-06 10:10:00,22.8,22.91,22.79,22.81,153900.0,17.0732,17.1556,17.0657,17.0807,153900.0
2008-03-06 10:20:00,22.81,22.94,22.8,22.84,102100.0,17.0807,17.1781,17.0732,17.1032,102100.0
2008-03-06 10:30:00,22.84,22.94,22.82,22.86,131400.0,17.1032,17.1781,17.0882,17.1182,131400.0
2008-03-06 10:40:00,22.86,22.88,22.76,22.83,117900.0,17.1182,17.1331,17.0433,17.0957,117900.0
2008-03-06 10:50:00,22.83,22.83,22.71,22.75,121100.0,17.0957,17.0957,17.0058,17.0358,121100.0
2008-03-06 11:00:00,22.74,22.78,22.6,22.72,121100.0,17.0283,17.0582,16.9235,17.0133,121100.0
2008-03-06 11:10:00,22.71,22.77,22.59,22.64,123300.0,17.0058,17.0508,16.916,16.9534,123300.0
2008-03-06 11:20:00,22.65,22.73,22.55,22.59,115200.0,16.9609,17.0208,16.886,16.916,115200.0
2008-03-06 11:30:00,22.59,22.7,22.59,22.68,113800.0,16.916,16.9983,16.916,16.9834,113800.0
2008-03-06 11:40:00,22.68,22.7,22.6,22.62,101200.0,16.9834,16.9983,16.9235,16.9384,101200.0
2008-03-06 11:50:00,22.61,22.72,22.59,22.71,73500.0,16.9309,17.0133,16.916,17.0058,73500.0
2008-03-06 12:00:00,22.71,22.71,22.56,22.56,81000.0,17.0058,17.0058,16.8935,16.8935,81000.0
2008-03-06 12:10:00,22.56,22.59,22.47,22.54,157900.0,16.8935,16.916,16.8261,16.8785,157900.0
2008-03-06 12:20:00,22.54,22.64,22.53,22.61,54900.0,16.8785,16.9534,16.871,16.9309,54900.0
2008-03-06 12:30:00,22.61,22.62,22.54,22.6,166500.0,16.9309,16.9384,16.8785,16.9235,166500.0
2008-03-06 12:40:00,22.6,22.72,22.6,22.62,55600.0,16.9235,17.0133,16.9235,16.9384,55600.0
2008-03-06 12:50:00,22.62,22.63,22.52,22.54,121400.0,16.9384,16.9459,16.8636,16.8785,121400.0
2008-03-06 13:00:00,22.53,22.62,22.51,22.52,225700.0,16.871,16.9384,16.8561,16.8636,225700.0
2008-03-06 13:10:00,22.52,22.53,22.48,22.5,134500.0,16.8636,16.871,16.8336,16.8486,134500.0
2008-03-06 13:20:00,22.51,22.53,22.43,22.43,237300.0,16.8561,16.871,16.7962,16.7962,237300.0
2008-03-06 13:30:00,22.44,22.45,22.34,22.45,124100.0,16.8036,16.8111,16.7288,16.8111,124100.0
2008-03-06 13:40:00,22.44,22.51,22.42,22.51,124200.0,16.8036,16.8561,16.7887,16.8561,124200.0
2008-03-06 13:50:00,22.51,22.52,22.44,22.47,162900.0,16.8561,16.8636,16.8036,16.8261,162900.0
2008-03-06 14:00:00,22.47,22.63,22.47,22.61,360100.0,16.8261,16.9459,16.8261,16.9309,360100.0
2008-03-06 14:10:00,22.61,22.71,22.61,22.65,313600.0,16.9309,17.0058,16.9309,16.9609,313600.0
2008-03-06 14:20:00,22.64,22.7,22.63,22.63,151200.0,16.9534,16.9983,16.9459,16.9459,151200.0
2008-03-06 14:30:00,22.64,22.71,22.63,22.7,278000.0,16.9534,17.0058,16.9459,16.9983,278000.0
2008-03-06 14:40:00,22.71,22.77,22.68,22.74,273100.0,17.0058,17.0508,16.9834,17.0283,273100.0
2008-03-06 14:50:00,22.74,22.84,22.73,22.78,254400.0,17.0283,17.1032,17.0208,17.0582,254400.0
2008-03-06 15:00:00,22.77,22.78,22.57,22.57,125900.0,17.0508,17.0582,16.901,16.901,125900.0
2008-03-06 15:10:00,22.57,22.58,22.52,22.56,153300.0,16.901,16.9085,16.8636,16.8935,153300.0
2008-03-06 15:20:00,22.56,22.59,22.51,22.58,155200.0,16.8935,16.916,16.8561,16.9085,155200.0
2008-03-06 15:30:00,22.57,22.58,22.48,22.51,427500.0,16.901,16.9085,16.8336,16.8561,427500.0
2008-03-06 15:40:00,22.51,22.56,22.5,22.5,317600.0,16.8561,16.8935,16.8486,16.8486,317600.0
2008-03-06 15:50:00,22.5,22.56,22.37,22.43,728000.0,16.8486,16.8935,16.7512,16.7962,728000.0
2008-03-07 09:30:00,22.3,22.59,22.3,22.56,184800.0,16.6988,16.916,16.6988,16.8935,184800.0
2008-03-07 09:40:00,22.56,22.76,22.48,22.74,151000.0,16.8935,17.0433,16.8336,17.0283,151000.0
2008-03-07 09:50:00,22.72,23.13,22.69,23.04,408600.0,17.0133,17.3203,16.9909,17.2529,408600.0
2008-03-07 10:00:00,23.05,23.16,22.95,22.97,246300.0,17.2604,17.3428,17.1856,17.2005,246300.0
2008-03-07 10:10:00,22.97,23.06,22.97,23.04,228600.0,17.2005,17.2679,17.2005,17.2529,228600.0
2008-03-07 10:20:00,23.05,23.13,22.97,23.1,189800.0,17.2604,17.3203,17.2005,17.2979,189800.0
2008-03-07 10:30:00,23.1,23.28,23.07,23.28,227900.0,17.2979,17.4327,17.2754,17.4327,227900.0
2008-03-07 10:40:00,23.27,23.34,23.11,23.11,167900.0,17.4252,17.4776,17.3054,17.3054,167900.0
2008-03-07 10:50:00,23.11,23.12,23.01,23.02,89800.0,17.3054,17.3129,17.2305,17.238,89800.0
2008-03-07 11:00:00,23.02,23.03,22.97,22.97,93500.0,17.238,17.2455,17.2005,17.2005,93500.0
2008-03-07 11:10:00,22.97,23.03,22.97,22.98,122500.0,17.2005,17.2455,17.2005,17.208,122500.0
2008-03-07 11:20:00,22.99,23.01,22.9,22.9,135800.0,17.2155,17.2305,17.1481,17.1481,135800.0
2008-03-07 11:30:00,22.91,22.93,22.86,22.89,193900.0,17.1556,17.1706,17.1182,17.1406,193900.0
2008-03-07 11:40:00,22.88,22.92,22.7,22.75,251400.0,17.1331,17.1631,16.9983,17.0358,251400.0
2008-03-07 11:50:00,22.76,22.77,22.67,22.68,249600.0,17.0433,17.0508,16.9759,16.9834,249600.0
2008-03-07 12:00:00,22.69,22.7,22.59,22.61,161500.0,16.9909,16.9983,16.916,16.9309,161500.0
2008-03-07 12:10:00,22.61,22.66,22.6,22.64,256100.0,16.9309,16.9684,16.9235,16.9534,256100.0
2008-03-07 12:20:00,22.65,22.65,22.63,22.64,95600.0,16.9609,16.9609,16.9459,16.9534,95600.0
2008-03-07 12:30:00,22.64,22.65,22.59,22.64,210900.0,16.9534,16.9609,16.916,16.9534,210900.0
2008-03-07 12:40:00,22.63,22.75,22.63,22.75,233700.0,16.9459,17.0358,16.9459,17.0358,233700.0
2008-03-07 12:50:00,22.75,22.75,22.7,22.72,107900.0,17.0358,17.0358,16.9983,17.0133,107900.0
2008-03-07 13:00:00,22.72,22.78,22.68,22.68,112600.0,17.0133,17.0582,16.9834,16.9834,112600.0
2008-03-07 13:10:00,22.68,22.69,22.55,22.56,79100.0,16.9834,16.9909,16.886,16.8935,79100.0
2008-03-07 13:20:00,22.55,22.59,22.55,22.59,84300.0,16.886,16.916,16.886,16.916,84300.0
2008-03-07 13:30:00,22.6,22.6,22.49,22.52,134600.0,16.9235,16.9235,16.8411,16.8636,134600.0
2008-03-07 13:40:00,22.52,22.53,22.36,22.38,180000.0,16.8636,16.871,16.7437,16.7587,180000.0
2008-03-07 13:50:00,22.38,22.4,22.22,22.25,190700.0,16.7587,16.7737,16.6389,16.6614,190700.0
2008-03-07 14:00:00,22.25,22.4,22.21,22.4,208600.0,16.6614,16.7737,16.6314,16.7737,208600.0
2008-03-07 14:10:00,22.4,22.41,22.26,22.26,142700.0,16.7737,16.7812,16.6689,16.6689,142700.0
2008-03-07 14:20:00,22.26,22.27,22.1,22.2,288000.0,16.6689,16.6763,16.549,16.6239,288000.0
2008-03-07 14:30:00,22.2,22.2,22.09,22.09,191400.0,16.6239,16.6239,16.5416,16.5416,191400.0
2008-03-07 14:40:00,22.09,22.23,22.05,22.22,138400.0,16.5416,16.6464,16.5116,16.6389,138400.0
2008-03-07 14:50:00,22.23,22.49,22.2,22.49,170500.0,16.6464,16.8411,16.6239,16.8411,170500.0
2008-03-07 15:00:00,22.49,22.53,22.4,22.52,216600.0,16.8411,16.871,16.7737,16.8636,216600.0
2008-03-07 15:10:00,22.52,22.71,22.5,22.69,240900.0,16.8636,17.0058,16.8486,16.9909,240900.0
2008-03-07 15:20:00,22.7,22.76,22.5,22.54,252800.0,16.9983,17.0433,16.8486,16.8785,252800.0
2008-03-07 15:30:00,22.54,22.6,22.42,22.56,264800.0,16.8785,16.9235,16.7887,16.8935,264800.0
2008-03-07 15:40:00,22.55,22.6,22.43,22.46,257600.0,16.886,16.9235,16.7962,16.8186,257600.0
2008-03-07 15:50:00,22.46,22.54,22.38,22.52,392200.0,16.8186,16.8785,16.7587,16.8636,392200.0
2008-03-10 09:30:00,22.6,22.6,22.41,22.52,57800.0,16.9235,16.9235,16.7812,16.8636,57800.0
2008-03-10 09:40:00,22.52,22.72,22.49,22.51,87000.0,16.8636,17.0133,16.8411,16.8561,87000.0
2008-03-10 09:50:00,22.52,22.58,22.47,22.55,78400.0,16.8636,16.9085,16.8261,16.886,78400.0
2008-03-10 10:00:00,22.56,22.7,22.49,22.51,105300.0,16.8935,16.9983,16.8411,16.8561,105300.0
2008-03-10 10:10:00,22.51,22.62,22.48,22.55,136100.0,16.8561,16.9384,16.8336,16.886,136100.0
2008-03-10 10:20:00,22.55,22.55,22.48,22.52,58600.0,16.886,16.886,16.8336,16.8636,58600.0
2008-03-10 10:30:00,22.53,22.6,22.51,22.58,74700.0,16.871,16.9235,16.8561,16.9085,74700.0
2008-03-10 10:40:00,22.58,22.6,22.49,22.55,70900.0,16.9085,16.9235,16.8411,16.886,70900.0
2008-03-10 10:50:00,22.56,22.66,22.55,22.62,69400.0,16.8935,16.9684,16.886,16.9384,69400.0
2008-03-10 11:00:00,22.61,22.68,22.53,22.56,140200.0,16.9309,16.9834,16.871,16.8935,140200.0
2008-03-10 11:10:00,22.56,22.57,22.51,22.52,105400.0,16.8935,16.901,16.8561,16.8636,105400.0
2008-03-10 11:20:00,22.51,22.52,22.35,22.43,255100.0,16.8561,16.8636,16.7363,16.7962,255100.0
2008-03-10 11:30:00,22.43,22.51,22.42,22.49,151800.0,16.7962,16.8561,16.7887,16.8411,151800.0
2008-03-10 11:40:00,22.49,22.54,22.41,22.53,164200.0,16.8411,16.8785,16.7812,16.871,164200.0
2008-03-10 11:50:00,22.52,22.52,22.42,22.43,123100.0,16.8636,16.8636,16.7887,16.7962,123100.0
2008-03-10 12:00:00,22.42,22.47,22.3,22.37,90000.0,16.7887,16.8261,16.6988,16.7512,90000.0
2008-03-10 12:10:00,22.38,22.46,22.35,22.43,115300.0,16.7587,16.8186,16.7363,16.7962,115300.0
2008-03-10 12:20:00,22.45,22.48,22.28,22.32,114600.0,16.8111,16.8336,16.6838,16.7138,114600.0
2008-03-10 12:30:00,22.31,22.38,22.21,22.32,159000.0,16.7063,16.7587,16.6314,16.7138,159000.0
2008-03-10 12:40:00,22.33,22.37,22.31,22.34,94800.0,16.7213,16.7512,16.7063,16.7288,94800.0
2008-03-10 12:50:00,22.33,22.47,22.33,22.43,138800.0,16.7213,16.8261,16.7213,16.7962,138800.0
2008-03-10 13:00:00,22.43,22.44,22.34,22.36,64600.0,16.7962,16.8036,16.7288,16.7437,64600.0
2008-03-10 13:10:00,22.36,22.37,22.32,22.34,151300.0,16.7437,16.7512,16.7138,16.7288,151300.0
2008-03-10 13:20:00,22.35,22.35,21.91,21.94,626400.0,16.7363,16.7363,16.4068,16.4292,626400.0
2008-03-10 13:30:00,21.95,22.01,21.86,22.01,276500.0,16.4367,16.4817,16.3693,16.4817,276500.0
2008-03-10 13:40:00,22.01,22.05,21.88,21.88,253600.0,16.4817,16.5116,16.3843,16.3843,253600.0
2008-03-10 13:50:00,21.87,21.92,21.77,21.8,191700.0,16.3768,16.4143,16.3019,16.3244,191700.0
2008-03-10 14:00:00,21.8,21.82,21.73,21.75,178900.0,16.3244,16.3394,16.272,16.287,178900.0
2008-03-10 14:10:00,21.75,21.8,21.59,21.61,241700.0,16.287,16.3244,16.1671,16.1821,241700.0
2008-03-10 14:20:00,21.61,21.68,21.57,21.65,258500.0,16.1821,16.2345,16.1522,16.2121,258500.0
2008-03-10 14:30:00,21.65,21.73,21.65,21.71,243000.0,16.2121,16.272,16.2121,16.257,243000.0
2008-03-10 14:40:00,21.71,21.72,21.65,21.67,137300.0,16.257,16.2645,16.2121,16.2271,137300.0
2008-03-10 14:50:00,21.67,21.67,21.6,21.61,263700.0,16.2271,16.2271,16.1746,16.1821,263700.0
2008-03-10 15:00:00,21.61,21.61,21.54,21.59,290300.0,16.1821,16.1821,16.1297,16.1671,290300.0
2008-03-10 15:10:00,21.58,21.58,21.44,21.5,550300.0,16.1597,16.1597,16.0548,16.0998,550300.0
2008-03-10 15:20:00,21.5,21.56,21.36,21.54,713500.0,16.0998,16.1447,15.9949,16.1297,713500.0
2008-03-10 15:30:00,21.53,21.55,21.36,21.42,525800.0,16.1222,16.1372,15.9949,16.0398,525800.0
2008-03-10 15:40:00,21.42,21.49,21.31,21.49,753000.0,16.0398,16.0923,15.9575,16.0923,753000.0
2008-03-10 15:50:00,21.48,21.54,21.47,21.5,1490100.0,16.0848,16.1297,16.0773,16.0998,1490100.0
2008-03-11 09:30:00,21.96,22.03,21.81,22.01,612700.0,16.4442,16.4966,16.3319,16.4817,612700.0
2008-03-11 09:40:00,22.01,22.08,21.97,22.02,252100.0,16.4817,16.5341,16.4517,16.4891,252100.0
2008-03-11 09:50:00,22.02,22.05,21.95,21.97,297300.0,16.4891,16.5116,16.4367,16.4517,297300.0
2008-03-11 10:00:00,21.97,21.98,21.24,21.37,1139600.0,16.4517,16.4592,15.9051,16.0024,1139600.0
2008-03-11 10:10:00,21.36,21.6,21.32,21.38,567100.0,15.9949,16.1746,15.965,16.0099,567100.0
2008-03-11 10:20:00,21.38,21.5,21.31,21.47,339900.0,16.0099,16.0998,15.9575,16.0773,339900.0
2008-03-11 10:30:00,21.48,21.59,21.47,21.57,160700.0,16.0848,16.1671,16.0773,16.1522,160700.0
2008-03-11 10:40:00,21.57,21.65,21.52,21.54,299600.0,16.1522,16.2121,16.1147,16.1297,299600.0
2008-03-11 10:50:00,21.54,21.63,21.54,21.56,174500.0,16.1297,16.1971,16.1297,16.1447,174500.0
2008-03-11 11:00:00,21.57,21.63,21.54,21.6,224200.0,16.1522,16.1971,16.1297,16.1746,224200.0
2008-03-11 11:10:00,21.59,21.62,21.47,21.5,276400.0,16.1671,16.1896,16.0773,16.0998,276400.0
2008-03-11 11:20:00,21.5,21.51,21.15,21.3,741400.0,16.0998,16.1072,15.8377,15.95,741400.0
2008-03-11 11:30:00,21.3,21.56,21.27,21.54,746700.0,15.95,16.1447,15.9275,16.1297,746700.0
2008-03-11 11:40:00,21.53,21.57,21.48,21.55,599500.0,16.1222,16.1522,16.0848,16.1372,599500.0
2008-03-11 11:50:00,21.55,21.59,21.46,21.58,323600.0,16.1372,16.1671,16.0698,16.1597,323600.0
2008-03-11 12:00:00,21.58,21.58,21.41,21.44,269100.0,16.1597,16.1597,16.0324,16.0548,269100.0
2008-03-11 12:10:00,21.45,21.5,21.41,21.43,220600.0,16.0623,16.0998,16.0324,16.0473,220600.0
2008-03-11 12:20:00,21.43,21.6,21.42,21.49,205300.0,16.0473,16.1746,16.0398,16.0923,205300.0
2008-03-11 12:30:00,21.48,21.49,21.4,21.41,89500.0,16.0848,16.0923,16.0249,16.0324,89500.0
2008-03-11 12:40:00,21.4,21.45,21.23,21.26,170300.0,16.0249,16.0623,15.8976,15.92,170300.0
2008-03-11 12:50:00,21.26,21.41,21.19,21.37,143900.0,15.92,16.0324,15.8676,16.0024,143900.0
2008-03-11 13:00:00,21.36,21.42,21.3,21.31,94900.0,15.9949,16.0398,15.95,15.9575,94900.0
2008-03-11 13:10:00,21.31,21.47,21.31,21.44,106800.0,15.9575,16.0773,15.9575,16.0548,106800.0
2008-03-11 13:20:00,21.44,21.51,21.39,21.51,103000.0,16.0548,16.1072,16.0174,16.1072,103000.0
2008-03-11 13:30:00,21.51,21.57,21.44,21.44,105100.0,16.1072,16.1522,16.0548,16.0548,105100.0
2008-03-11 13:40:00,21.45,21.5,21.32,21.38,282800.0,16.0623,16.0998,15.965,16.0099,282800.0
2008-03-11 13:50:00,21.38,21.56,21.35,21.55,134200.0,16.0099,16.1447,15.9874,16.1372,134200.0
2008-03-11 14:00:00,21.55,21.64,21.55,21.6,184600.0,16.1372,16.2046,16.1372,16.1746,184600.0
2008-03-11 14:10:00,21.59,21.64,21.58,21.63,233800.0,16.1671,16.2046,16.1597,16.1971,233800.0
2008-03-11 14:20:00,21.63,21.68,21.6,21.66,162500.0,16.1971,16.2345,16.1746,16.2196,162500.0
2008-03-11 14:30:00,21.65,21.7,21.63,21.7,130000.0,16.2121,16.2495,16.1971,16.2495,130000.0
2008-03-11 14:40:00,21.7,21.88,21.7,21.87,270500.0,16.2495,16.3843,16.2495,16.3768,270500.0
2008-03-11 14:50:00,21.88,21.94,21.84,21.84,246900.0,16.3843,16.4292,16.3544,16.3544,246900.0
2008-03-11 15:00:00,21.84,21.96,21.84,21.95,333400.0,16.3544,16.4442,16.3544,16.4367,333400.0
2008-03-11 15:10:00,21.96,22.09,21.95,22.07,267300.0,16.4442,16.5416,16.4367,16.5266,267300.0
2008-03-11 15:20:00,22.07,22.14,22.02,22.14,247600.0,16.5266,16.579,16.4891,16.579,247600.0
2008-03-11 15:30:00,22.14,22.17,22.09,22.14,484700.0,16.579,16.6015,16.5416,16.579,484700.0
2008-03-11 15:40:00,22.13,22.14,22.02,22.04,413000.0,16.5715,16.579,16.4891,16.5041,413000.0
2008-03-11 15:50:00,22.04,22.24,22.03,22.24,550000.0,16.5041,16.6539,16.4966,16.6539,550000.0
2008-03-12 09:30:00,21.76,22.27,21.62,22.14,438200.0,16.2944,16.6763,16.1896,16.579,438200.0
2008-03-12 09:40:00,22.13,22.21,22.06,22.08,214200.0,16.5715,16.6314,16.5191,16.5341,214200.0
2008-03-12 09:50:00,22.08,22.09,21.96,22.0,361900.0,16.5341,16.5416,16.4442,16.4742,361900.0
2008-03-12 10:00:00,22.0,22.02,21.9,21.95,334800.0,16.4742,16.4891,16.3993,16.4367,334800.0
2008-03-12 10:10:00,21.94,22.09,21.93,22.05,706800.0,16.4292,16.5416,16.4217,16.5116,706800.0
2008-03-12 10:20:00,22.05,22.07,21.99,22.03,219100.0,16.5116,16.5266,16.4667,16.4966,219100.0
2008-03-12 10:30:00,22.03,22.06,22.02,22.05,117000.0,16.4966,16.5191,16.4891,16.5116,117000.0
2008-03-12 10:40:00,22.05,22.09,22.04,22.06,255500.0,16.5116,16.5416,16.5041,16.5191,255500.0
2008-03-12 10:50:00,22.06,22.11,22.05,22.07,143400.0,16.5191,16.5565,16.5116,16.5266,143400.0
2008-03-12 11:00:00,22.07,22.1,22.03,22.06,214400.0,16.5266,16.549,16.4966,16.5191,214400.0
2008-03-12 11:10:00,22.06,22.11,22.03,22.07,309700.0,16.5191,16.5565,16.4966,16.5266,309700.0
2008-03-12 11:20:00,22.08,22.08,22.02,22.05,202000.0,16.5341,16.5341,16.4891,16.5116,202000.0
2008-03-12 11:30:00,22.05,22.06,21.98,21.98,204100.0,16.5116,16.5191,16.4592,16.4592,204100.0
2008-03-12 11:40:00,21.98,22.01,21.91,21.92,321800.0,16.4592,16.4817,16.4068,16.4143,321800.0
2008-03-12 11:50:00,21.92,21.97,21.89,21.93,113600.0,16.4143,16.4517,16.3918,16.4217,113600.0
2008-03-12 12:00:00,21.94,21.96,21.88,21.9,288900.0,16.4292,16.4442,16.3843,16.3993,288900.0
2008-03-12 12:10:00,21.89,21.93,21.86,21.9,169700.0,16.3918,16.4217,16.3693,16.3993,169700.0
2008-03-12 12:20:00,21.9,21.9,21.89,21.89,60400.0,16.3993,16.3993,16.3918,16.3918,60400.0
2008-03-12 12:30:00,21.9,21.9,21.88,21.89,95900.0,16.3993,16.3993,16.3843,16.3918,95900.0
2008-03-12 12:40:00,21.9,21.92,21.82,21.87,166900.0,16.3993,16.4143,16.3394,16.3768,166900.0
2008-03-12 12:50:00,21.87,21.9,21.81,21.85,132200.0,16.3768,16.3993,16.3319,16.3618,132200.0
2008-03-12 13:00:00,21.84,21.85,21.81,21.83,138500.0,16.3544,16.3618,16.3319,16.3469,138500.0
2008-03-12 13:10:00,21.82,21.83,21.8,21.8,97500.0,16.3394,16.3469,16.3244,16.3244,97500.0
2008-03-12 13:20:00,21.81,21.87,21.76,21.8,560300.0,16.3319,16.3768,16.2944,16.3244,560300.0
2008-03-12 13:30:00,21.8,21.81,21.76,21.78,173800.0,16.3244,16.3319,16.2944,16.3094,173800.0
2008-03-12 13:40:00,21.78,21.8,21.68,21.73,127700.0,16.3094,16.3244,16.2345,16.272,127700.0
2008-03-12 13:50:00,21.73,21.75,21.7,21.72,122400.0,16.272,16.287,16.2495,16.2645,122400.0
2008-03-12 14:00:00,21.72,21.73,21.63,21.67,219400.0,16.2645,16.272,16.1971,16.2271,219400.0
2008-03-12 14:10:00,21.66,21.71,21.62,21.71,123700.0,16.2196,16.257,16.1896,16.257,123700.0
2008-03-12 14:20:00,21.71,21.79,21.69,21.72,169700.0,16.257,16.3169,16.242,16.2645,169700.0
2008-03-12 14:30:00,21.72,21.77,21.69,21.72,200000.0,16.2645,16.3019,16.242,16.2645,200000.0
2008-03-12 14:40:00,21.72,21.79,21.7,21.76,214100.0,16.2645,16.3169,16.2495,16.2944,214100.0
2008-03-12 14:50:00,21.77,21.77,21.66,21.7,168200.0,16.3019,16.3019,16.2196,16.2495,168200.0
2008-03-12 15:00:00,21.69,21.71,21.64,21.69,160400.0,16.242,16.257,16.2046,16.242,160400.0
2008-03-12 15:10:00,21.69,21.7,21.65,21.66,314600.0,16.242,16.2495,16.2121,16.2196,314600.0
2008-03-12 15:20:00,21.66,21.67,21.5,21.51,515900.0,16.2196,16.2271,16.0998,16.1072,515900.0
2008-03-12 15:30:00,21.51,21.55,21.49,21.5,325700.0,16.1072,16.1372,16.0923,16.0998,325700.0
2008-03-12 15:40:00,21.5,21.51,21.38,21.4,433800.0,16.0998,16.1072,16.0099,16.0249,433800.0
2008-03-12 15:50:00,21.39,21.42,21.3,21.35,826700.0,16.0174,16.0398,15.95,15.9874,826700.0
2008-03-13 09:30:00,21.33,21.4,21.2,21.29,220900.0,15.9725,16.0249,15.8751,15.9425,220900.0
2008-03-13 09:40:00,21.28,21.37,21.18,21.29,345400.0,15.935,16.0024,15.8601,15.9425,345400.0
2008-03-13 09:50:00,21.3,21.35,21.22,21.26,257000.0,15.95,15.9874,15.8901,15.92,257000.0
2008-03-13 10:00:00,21.26,21.28,21.19,21.26,143800.0,15.92,15.935,15.8676,15.92,143800.0
2008-03-13 10:10:00,21.26,21.39,21.2,21.2,270400.0,15.92,16.0174,15.8751,15.8751,270400.0
2008-03-13 10:20:00,21.2,21.21,21.02,21.07,227600.0,15.8751,15.8826,15.7403,15.7778,227600.0
2008-03-13 10:30:00,21.07,21.07,20.82,20.82,293900.0,15.7778,15.7778,15.5906,15.5906,293900.0
2008-03-13 10:40:00,20.82,20.85,20.78,20.81,320400.0,15.5906,15.613,15.5606,15.5831,320400.0
2008-03-13 10:50:00,20.81,20.82,20.74,20.76,263000.0,15.5831,15.5906,15.5306,15.5456,263000.0
2008-03-13 11:00:00,20.77,20.95,20.73,20.9,328200.0,15.5531,15.6879,15.5232,15.6505,328200.0
2008-03-13 11:10:00,20.9,21.08,20.85,20.87,234300.0,15.6505,15.7852,15.613,15.628,234300.0
2008-03-13 11:20:00,20.86,21.11,20.85,21.04,247900.0,15.6205,15.8077,15.613,15.7553,247900.0
2008-03-13 11:30:00,21.04,21.11,21.0,21.08,147200.0,15.7553,15.8077,15.7253,15.7852,147200.0
2008-03-13 11:40:00,21.08,21.12,20.97,21.01,152300.0,15.7852,15.8152,15.7029,15.7328,152300.0
2008-03-13 11:50:00,21.01,21.15,20.99,21.09,82400.0,15.7328,15.8377,15.7179,15.7927,82400.0
2008-03-13 12:00:00,21.09,21.25,21.07,21.12,303600.0,15.7927,15.9125,15.7778,15.8152,303600.0
2008-03-13 12:10:00,21.13,21.17,21.04,21.04,159000.0,15.8227,15.8526,15.7553,15.7553,159000.0
2008-03-13 12:20:00,21.04,21.04,20.15,20.97,176100.0,15.7553,15.7553,15.0888,15.7029,176100.0
2008-03-13 12:30:00,20.97,21.09,20.95,21.05,143400.0,15.7029,15.7927,15.6879,15.7628,143400.0
2008-03-13 12:40:00,21.06,21.08,20.93,20.98,155000.0,15.7703,15.7852,15.6729,15.7104,155000.0
2008-03-13 12:50:00,20.98,21.11,20.98,21.07,140600.0,15.7104,15.8077,15.7104,15.7778,140600.0
2008-03-13 13:00:00,21.07,21.25,21.04,21.19,190900.0,15.7778,15.9125,15.7553,15.8676,190900.0
2008-03-13 13:10:00,21.2,21.29,21.15,21.29,109400.0,15.8751,15.9425,15.8377,15.9425,109400.0
2008-03-13 13:20:00,21.29,21.49,21.25,21.47,212100.0,15.9425,16.0923,15.9125,16.0773,212100.0
2008-03-13 13:30:00,21.47,21.54,21.39,21.44,219500.0,16.0773,16.1297,16.0174,16.0548,219500.0
2008-03-13 13:40:00,21.44,21.52,21.4,21.47,595900.0,16.0548,16.1147,16.0249,16.0773,595900.0
2008-03-13 13:50:00,21.47,21.64,21.45,21.61,278400.0,16.0773,16.2046,16.0623,16.1821,278400.0
2008-03-13 14:00:00,21.61,21.69,21.54,21.65,302700.0,16.1821,16.242,16.1297,16.2121,302700.0
2008-03-13 14:10:00,21.65,21.73,21.6,21.64,310600.0,16.2121,16.272,16.1746,16.2046,310600.0
2008-03-13 14:20:00,21.65,21.85,21.63,21.82,343100.0,16.2121,16.3618,16.1971,16.3394,343100.0
2008-03-13 14:30:00,21.82,21.82,21.63,21.67,323900.0,16.3394,16.3394,16.1971,16.2271,323900.0
2008-03-13 14:40:00,21.68,21.71,21.57,21.63,306000.0,16.2345,16.257,16.1522,16.1971,306000.0
2008-03-13 14:50:00,21.63,21.72,21.6,21.71,132200.0,16.1971,16.2645,16.1746,16.257,132200.0
2008-03-13 15:00:00,21.71,21.76,21.63,21.7,279200.0,16.257,16.2944,16.1971,16.2495,279200.0
2008-03-13 15:10:00,21.7,21.76,21.65,21.69,235900.0,16.2495,16.2944,16.2121,16.242,235900.0
2008-03-13 15:20:00,21.69,21.83,21.66,21.81,304400.0,16.242,16.3469,16.2196,16.3319,304400.0
2008-03-13 15:30:00,21.81,21.87,21.73,21.8,488900.0,16.3319,16.3768,16.272,16.3244,488900.0
2008-03-13 15:40:00,21.8,21.86,21.72,21.73,374700.0,16.3244,16.3693,16.2645,16.272,374700.0
2008-03-13 15:50:00,21.72,21.73,21.66,21.71,475800.0,16.2645,16.272,16.2196,16.257,475800.0
2008-03-14 09:30:00,21.88,22.06,21.75,22.05,261700.0,16.3843,16.5191,16.287,16.5116,261700.0
2008-03-14 09:40:00,22.02,22.18,21.51,21.58,453600.0,16.4891,16.609,16.1072,16.1597,453600.0
2008-03-14 09:50:00,21.58,21.72,21.24,21.25,407900.0,16.1597,16.2645,15.9051,15.9125,407900.0
2008-03-14 10:00:00,21.24,21.79,21.15,21.78,526400.0,15.9051,16.3169,15.8377,16.3094,526400.0
2008-03-14 10:10:00,21.76,22.0,21.63,21.81,290600.0,16.2944,16.4742,16.1971,16.3319,290600.0
2008-03-14 10:20:00,21.81,21.82,21.53,21.7,216000.0,16.3319,16.3394,16.1222,16.2495,216000.0
2008-03-14 10:30:00,21.7,21.76,21.41,21.41,300700.0,16.2495,16.2944,16.0324,16.0324,300700.0
2008-03-14 10:40:00,21.4,21.44,21.18,21.38,306400.0,16.0249,16.0548,15.8601,16.0099,306400.0
2008-03-14 10:50:00,21.38,21.51,21.33,21.38,118300.0,16.0099,16.1072,15.9725,16.0099,118300.0
2008-03-14 11:00:00,21.38,21.51,21.36,21.47,142300.0,16.0099,16.1072,15.9949,16.0773,142300.0
2008-03-14 11:10:00,21.47,21.56,21.4,21.43,182500.0,16.0773,16.1447,16.0249,16.0473,182500.0
2008-03-14 11:20:00,21.42,21.44,21.21,21.28,148500.0,16.0398,16.0548,15.8826,15.935,148500.0
2008-03-14 11:30:00,21.28,21.33,21.22,21.31,97400.0,15.935,15.9725,15.8901,15.9575,97400.0
2008-03-14 11:40:00,21.31,21.38,21.25,21.32,134900.0,15.9575,16.0099,15.9125,15.965,134900.0
2008-03-14 11:50:00,21.31,21.32,21.18,21.25,137300.0,15.9575,15.965,15.8601,15.9125,137300.0
2008-03-14 12:00:00,21.25,21.26,21.15,21.17,143400.0,15.9125,15.92,15.8377,15.8526,143400.0
2008-03-14 12:10:00,21.17,21.2,21.14,21.17,145600.0,15.8526,15.8751,15.8302,15.8526,145600.0
2008-03-14 12:20:00,21.17,21.17,21.04,21.13,280500.0,15.8526,15.8526,15.7553,15.8227,280500.0
2008-03-14 12:30:00,21.13,21.15,21.03,21.04,112400.0,15.8227,15.8377,15.7478,15.7553,112400.0
2008-03-14 12:40:00,21.04,21.05,20.84,21.0,193400.0,15.7553,15.7628,15.6055,15.7253,193400.0
2008-03-14 12:50:00,21.0,21.15,20.95,21.0,134900.0,15.7253,15.8377,15.6879,15.7253,134900.0
2008-03-14 13:00:00,21.01,21.02,20.91,20.93,135800.0,15.7328,15.7403,15.6579,15.6729,135800.0
2008-03-14 13:10:00,20.94,20.97,20.88,20.94,126900.0,15.6804,15.7029,15.6355,15.6804,126900.0
2008-03-14 13:20:00,20.94,21.03,20.91,21.02,114700.0,15.6804,15.7478,15.6579,15.7403,114700.0
2008-03-14 13:30:00,21.02,21.07,20.94,21.05,211600.0,15.7403,15.7778,15.6804,15.7628,211600.0
2008-03-14 13:40:00,21.04,21.23,21.03,21.13,96100.0,15.7553,15.8976,15.7478,15.8227,96100.0
2008-03-14 13:50:00,21.14,21.14,20.98,20.98,106900.0,15.8302,15.8302,15.7104,15.7104,106900.0
2008-03-14 14:00:00,20.98,21.09,20.97,21.05,145300.0,15.7104,15.7927,15.7029,15.7628,145300.0
2008-03-14 14:10:00,21.05,21.06,20.95,20.98,125900.0,15.7628,15.7703,15.6879,15.7104,125900.0
2008-03-14 14:20:00,20.99,21.07,20.93,20.98,244400.0,15.7179,15.7778,15.6729,15.7104,244400.0
2008-03-14 14:30:00,20.99,21.03,20.92,20.96,203000.0,15.7179,15.7478,15.6654,15.6954,203000.0
2008-03-14 14:40:00,20.97,21.13,20.95,21.0,467400.0,15.7029,15.8227,15.6879,15.7253,467400.0
2008-03-14 14:50:00,21.01,21.12,20.96,21.06,350400.0,15.7328,15.8152,15.6954,15.7703,350400.0
2008-03-14 15:00:00,21.05,21.12,20.99,21.01,157000.0,15.7628,15.8152,15.7179,15.7328,157000.0
2008-03-14 15:10:00,21.01,21.23,21.0,21.18,427700.0,15.7328,15.8976,15.7253,15.8601,427700.0
2008-03-14 15:20:00,21.17,21.33,21.17,21.3,319300.0,15.8526,15.9725,15.8526,15.95,319300.0
2008-03-14 15:30:00,21.3,21.32,21.16,21.22,372600.0,15.95,15.965,15.8452,15.8901,372600.0
2008-03-14 15:40:00,21.22,21.22,21.04,21.08,380600.0,15.8901,15.8901,15.7553,15.7852,380600.0
2008-03-14 15:50:00,21.08,21.14,21.01,21.07,539300.0,15.7852,15.8302,15.7328,15.7778,539300.0
2008-03-17 09:30:00,20.91,20.93,20.74,20.78,285500.0,15.6579,15.6729,15.5306,15.5606,285500.0
2008-03-17 09:40:00,20.79,21.0,20.62,20.9,306300.0,15.5681,15.7253,15.4408,15.6505,306300.0
2008-03-17 09:50:00,20.9,21.09,20.56,20.69,304200.0,15.6505,15.7927,15.3959,15.4932,304200.0
2008-03-17 10:00:00,20.69,20.82,20.69,20.75,151700.0,15.4932,15.5906,15.4932,15.5381,151700.0
2008-03-17 10:10:00,20.75,20.81,20.63,20.66,114600.0,15.5381,15.5831,15.4483,15.4707,114600.0
2008-03-17 10:20:00,20.67,20.72,20.63,20.7,138600.0,15.4782,15.5157,15.4483,15.5007,138600.0
2008-03-17 10:30:00,20.69,20.71,20.6,20.63,83300.0,15.4932,15.5082,15.4258,15.4483,83300.0
2008-03-17 10:40:00,20.63,20.92,20.62,20.84,143500.0,15.4483,15.6654,15.4408,15.6055,143500.0
2008-03-17 10:50:00,20.83,20.98,20.7,20.74,154900.0,15.598,15.7104,15.5007,15.5306,154900.0
2008-03-17 11:00:00,20.76,20.86,20.65,20.81,107000.0,15.5456,15.6205,15.4633,15.5831,107000.0
2008-03-17 11:10:00,20.81,20.86,20.64,20.72,84900.0,15.5831,15.6205,15.4558,15.5157,84900.0
2008-03-17 11:20:00,20.71,20.74,20.6,20.66,69100.0,15.5082,15.5306,15.4258,15.4707,69100.0
2008-03-17 11:30:00,20.65,20.69,20.55,20.58,99900.0,15.4633,15.4932,15.3884,15.4108,99900.0
2008-03-17 11:40:00,20.58,20.66,20.56,20.66,145600.0,15.4108,15.4707,15.3959,15.4707,145600.0
2008-03-17 11:50:00,20.66,20.7,20.62,20.64,290700.0,15.4707,15.5007,15.4408,15.4558,290700.0
2008-03-17 12:00:00,20.63,20.69,20.57,20.63,216900.0,15.4483,15.4932,15.4033,15.4483,216900.0
2008-03-17 12:10:00,20.63,20.67,20.61,20.63,132400.0,15.4483,15.4782,15.4333,15.4483,132400.0
2008-03-17 12:20:00,20.62,20.62,20.42,20.52,196100.0,15.4408,15.4408,15.291,15.3659,196100.0
2008-03-17 12:30:00,20.51,20.55,20.44,20.51,127400.0,15.3584,15.3884,15.306,15.3584,127400.0
2008-03-17 12:40:00,20.51,20.6,20.48,20.53,90000.0,15.3584,15.4258,15.336,15.3734,90000.0
2008-03-17 12:50:00,20.52,20.59,20.52,20.55,77900.0,15.3659,15.4183,15.3659,15.3884,77900.0
2008-03-17 13:00:00,20.55,20.55,20.42,20.44,78200.0,15.3884,15.3884,15.291,15.306,78200.0
2008-03-17 13:10:00,20.43,20.51,20.42,20.46,67800.0,15.2985,15.3584,15.291,15.321,67800.0
2008-03-17 13:20:00,20.46,20.5,20.37,20.47,139100.0,15.321,15.3509,15.2536,15.3285,139100.0
2008-03-17 13:30:00,20.46,20.5,20.39,20.48,74800.0,15.321,15.3509,15.2686,15.336,74800.0
2008-03-17 13:40:00,20.47,20.65,20.44,20.65,116600.0,15.3285,15.4633,15.306,15.4633,116600.0
2008-03-17 13:50:00,20.64,20.75,20.64,20.73,349400.0,15.4558,15.5381,15.4558,15.5232,349400.0
2008-03-17 14:00:00,20.73,20.86,20.71,20.76,332500.0,15.5232,15.6205,15.5082,15.5456,332500.0
2008-03-17 14:10:00,20.76,20.8,20.66,20.67,183700.0,15.5456,15.5756,15.4707,15.4782,183700.0
2008-03-17 14:20:00,20.67,20.74,20.6,20.62,186200.0,15.4782,15.5306,15.4258,15.4408,186200.0
2008-03-17 14:30:00,20.63,20.71,20.56,20.7,146500.0,15.4483,15.5082,15.3959,15.5007,146500.0
2008-03-17 14:40:00,20.7,20.85,20.64,20.68,175300.0,15.5007,15.613,15.4558,15.4857,175300.0
2008-03-17 14:50:00,20.69,20.8,20.63,20.73,138900.0,15.4932,15.5756,15.4483,15.5232,138900.0
2008-03-17 15:00:00,20.74,20.93,20.67,20.92,331100.0,15.5306,15.6729,15.4782,15.6654,331100.0
2008-03-17 15:10:00,20.92,20.93,20.72,20.79,257400.0,15.6654,15.6729,15.5157,15.5681,257400.0
2008-03-17 15:20:00,20.8,20.98,20.77,20.88,160600.0,15.5756,15.7104,15.5531,15.6355,160600.0
2008-03-17 15:30:00,20.88,20.93,20.84,20.88,543300.0,15.6355,15.6729,15.6055,15.6355,543300.0
2008-03-17 15:40:00,20.88,20.97,20.86,20.94,276600.0,15.6355,15.7029,15.6205,15.6804,276600.0
2008-03-17 15:50:00,20.95,20.95,20.7,20.7,345200.0,15.6879,15.6879,15.5007,15.5007,345200.0
2008-03-18 09:30:00,20.98,21.21,20.77,20.99,161800.0,15.7104,15.8826,15.5531,15.7179,161800.0
2008-03-18 09:40:00,20.99,21.05,20.9,20.98,191100.0,15.7179,15.7628,15.6505,15.7104,191100.0
2008-03-18 09:50:00,20.98,20.99,20.78,20.84,75100.0,15.7104,15.7179,15.5606,15.6055,75100.0
2008-03-18 10:00:00,20.84,20.98,20.84,20.89,71700.0,15.6055,15.7104,15.6055,15.643,71700.0
2008-03-18 10:10:00,20.88,20.92,20.77,20.85,107900.0,15.6355,15.6654,15.5531,15.613,107900.0
2008-03-18 10:20:00,20.84,20.93,20.77,20.86,59700.0,15.6055,15.6729,15.5531,15.6205,59700.0
2008-03-18 10:30:00,20.86,20.92,20.72,20.81,90000.0,15.6205,15.6654,15.5157,15.5831,90000.0
2008-03-18 10:40:00,20.82,20.82,20.73,20.76,124600.0,15.5906,15.5906,15.5232,15.5456,124600.0
2008-03-18 10:50:00,20.75,20.77,20.68,20.69,104000.0,15.5381,15.5531,15.4857,15.4932,104000.0
2008-03-18 11:00:00,20.7,20.75,20.66,20.69,101900.0,15.5007,15.5381,15.4707,15.4932,101900.0
2008-03-18 11:10:00,20.69,20.7,20.63,20.69,76300.0,15.4932,15.5007,15.4483,15.4932,76300.0
2008-03-18 11:20:00,20.7,20.73,20.66,20.73,203600.0,15.5007,15.5232,15.4707,15.5232,203600.0
2008-03-18 11:30:00,20.72,20.75,20.69,20.73,155900.0,15.5157,15.5381,15.4932,15.5232,155900.0
2008-03-18 11:40:00,20.72,20.74,20.72,20.73,38600.0,15.5157,15.5306,15.5157,15.5232,38600.0
2008-03-18 11:50:00,20.73,20.74,20.69,20.71,120500.0,15.5232,15.5306,15.4932,15.5082,120500.0
2008-03-18 12:00:00,20.7,20.71,20.66,20.68,69600.0,15.5007,15.5082,15.4707,15.4857,69600.0
2008-03-18 12:10:00,20.68,20.73,20.67,20.7,90100.0,15.4857,15.5232,15.4782,15.5007,90100.0
2008-03-18 12:20:00,20.7,20.72,20.67,20.7,145500.0,15.5007,15.5157,15.4782,15.5007,145500.0
2008-03-18 12:30:00,20.71,20.72,20.69,20.72,151400.0,15.5082,15.5157,15.4932,15.5157,151400.0
2008-03-18 12:40:00,20.71,20.75,20.69,20.75,90900.0,15.5082,15.5381,15.4932,15.5381,90900.0
2008-03-18 12:50:00,20.76,20.77,20.72,20.74,97200.0,15.5456,15.5531,15.5157,15.5306,97200.0
2008-03-18 13:00:00,20.73,20.77,20.72,20.74,80300.0,15.5232,15.5531,15.5157,15.5306,80300.0
2008-03-18 13:10:00,20.73,20.77,20.7,20.76,158700.0,15.5232,15.5531,15.5007,15.5456,158700.0
2008-03-18 13:20:00,20.77,20.77,20.67,20.69,170700.0,15.5531,15.5531,15.4782,15.4932,170700.0
2008-03-18 13:30:00,20.7,20.74,20.63,20.66,107100.0,15.5007,15.5306,15.4483,15.4707,107100.0
2008-03-18 13:40:00,20.67,20.67,20.61,20.62,154800.0,15.4782,15.4782,15.4333,15.4408,154800.0
2008-03-18 13:50:00,20.63,20.63,20.55,20.6,143400.0,15.4483,15.4483,15.3884,15.4258,143400.0
2008-03-18 14:00:00,20.59,20.6,20.48,20.51,208100.0,15.4183,15.4258,15.336,15.3584,208100.0
2008-03-18 14:10:00,20.51,20.61,20.25,20.52,265600.0,15.3584,15.4333,15.1637,15.3659,265600.0
2008-03-18 14:20:00,20.51,20.61,20.3,20.42,426900.0,15.3584,15.4333,15.2012,15.291,426900.0
2008-03-18 14:30:00,20.42,20.43,20.12,20.26,552200.0,15.291,15.2985,15.0664,15.1712,552200.0
2008-03-18 14:40:00,20.26,20.61,20.26,20.55,340500.0,15.1712,15.4333,15.1712,15.3884,340500.0
2008-03-18 14:50:00,20.55,20.7,20.52,20.69,304700.0,15.3884,15.5007,15.3659,15.4932,304700.0
2008-03-18 15:00:00,20.68,20.74,20.58,20.72,356400.0,15.4857,15.5306,15.4108,15.5157,356400.0
2008-03-18 15:10:00,20.72,20.77,20.68,20.7,402600.0,15.5157,15.5531,15.4857,15.5007,402600.0
2008-03-18 15:20:00,20.71,20.82,20.67,20.72,390700.0,15.5082,15.5906,15.4782,15.5157,390700.0
2008-03-18 15:30:00,20.72,20.81,20.69,20.74,612400.0,15.5157,15.5831,15.4932,15.5306,612400.0
2008-03-18 15:40:00,20.74,20.77,20.68,20.69,469000.0,15.5306,15.5531,15.4857,15.4932,469000.0
2008-03-18 15:50:00,20.67,20.85,20.67,20.85,786200.0,15.4782,15.613,15.4782,15.613,786200.0
2008-03-19 09:30:00,21.0,21.09,20.7,20.8,219000.0,15.7253,15.7927,15.5007,15.5756,219000.0
2008-03-19 09:40:00,20.79,20.85,20.73,20.73,124800.0,15.5681,15.613,15.5232,15.5232,124800.0
2008-03-19 09:50:00,20.73,20.73,20.44,20.49,219800.0,15.5232,15.5232,15.306,15.3434,219800.0
2008-03-19 10:00:00,20.48,20.55,20.44,20.47,220900.0,15.336,15.3884,15.306,15.3285,220900.0
2008-03-19 10:10:00,20.47,20.48,20.3,20.36,239700.0,15.3285,15.336,15.2012,15.2461,239700.0
2008-03-19 10:20:00,20.36,20.43,20.24,20.29,239400.0,15.2461,15.2985,15.1562,15.1937,239400.0
2008-03-19 10:30:00,20.28,20.29,19.98,20.05,473300.0,15.1862,15.1937,14.9615,15.014,473300.0
2008-03-19 10:40:00,20.04,20.31,20.02,20.27,296800.0,15.0065,15.2087,14.9915,15.1787,296800.0
2008-03-19 10:50:00,20.27,20.38,20.26,20.3,217100.0,15.1787,15.2611,15.1712,15.2012,217100.0
2008-03-19 11:00:00,20.29,20.37,20.25,20.3,270300.0,15.1937,15.2536,15.1637,15.2012,270300.0
2008-03-19 11:10:00,20.3,20.42,20.3,20.39,165700.0,15.2012,15.291,15.2012,15.2686,165700.0
2008-03-19 11:20:00,20.38,20.41,20.37,20.4,245600.0,15.2611,15.2835,15.2536,15.276,245600.0
2008-03-19 11:30:00,20.4,20.48,20.39,20.43,316900.0,15.276,15.336,15.2686,15.2985,316900.0
2008-03-19 11:40:00,20.43,20.44,20.39,20.39,138800.0,15.2985,15.306,15.2686,15.2686,138800.0
2008-03-19 11:50:00,20.4,20.4,20.29,20.31,190500.0,15.276,15.276,15.1937,15.2087,190500.0
2008-03-19 12:00:00,20.3,20.31,20.12,20.27,262200.0,15.2012,15.2087,15.0664,15.1787,262200.0
2008-03-19 12:10:00,20.28,20.28,20.08,20.19,193800.0,15.1862,15.1862,15.0364,15.1188,193800.0
2008-03-19 12:20:00,20.19,20.2,20.09,20.1,141600.0,15.1188,15.1263,15.0439,15.0514,141600.0
2008-03-19 12:30:00,20.09,20.1,20.0,20.0,169800.0,15.0439,15.0514,14.9765,14.9765,169800.0
2008-03-19 12:40:00,20.0,20.06,19.96,20.03,257900.0,14.9765,15.0214,14.9466,14.999,257900.0
2008-03-19 12:50:00,20.04,20.1,19.99,20.0,136600.0,15.0065,15.0514,14.969,14.9765,136600.0
2008-03-19 13:00:00,20.0,20.05,19.99,20.0,136600.0,14.9765,15.014,14.969,14.9765,136600.0
2008-03-19 13:10:00,20.01,20.01,19.93,19.94,304400.0,14.984,14.984,14.9241,14.9316,304400.0
2008-03-19 13:20:00,19.94,20.0,19.83,19.85,264800.0,14.9316,14.9765,14.8492,14.8642,264800.0
2008-03-19 13:30:00,19.85,19.89,19.78,19.86,335300.0,14.8642,14.8941,14.8118,14.8717,335300.0
2008-03-19 13:40:00,19.86,19.96,19.81,19.95,235700.0,14.8717,14.9466,14.8342,14.9391,235700.0
2008-03-19 13:50:00,19.95,19.96,19.79,19.88,224900.0,14.9391,14.9466,14.8193,14.8867,224900.0
2008-03-19 14:00:00,19.89,19.95,19.8,19.84,188700.0,14.8941,14.9391,14.8267,14.8567,188700.0
2008-03-19 14:10:00,19.84,19.92,19.8,19.8,301800.0,14.8567,14.9166,14.8267,14.8267,301800.0
2008-03-19 14:20:00,19.8,19.94,19.8,19.89,188600.0,14.8267,14.9316,14.8267,14.8941,188600.0
2008-03-19 14:30:00,19.89,19.9,19.62,19.62,307600.0,14.8941,14.9016,14.692,14.692,307600.0
2008-03-19 14:40:00,19.63,19.71,19.58,19.67,303700.0,14.6994,14.7594,14.662,14.7294,303700.0
2008-03-19 14:50:00,19.67,19.84,19.66,19.84,417100.0,14.7294,14.8567,14.7219,14.8567,417100.0
2008-03-19 15:00:00,19.84,19.97,19.81,19.96,288300.0,14.8567,14.954,14.8342,14.9466,288300.0
2008-03-19 15:10:00,19.96,20.01,19.83,19.96,682500.0,14.9466,14.984,14.8492,14.9466,682500.0
2008-03-19 15:20:00,19.96,20.01,19.68,19.7,537000.0,14.9466,14.984,14.7369,14.7519,537000.0
2008-03-19 15:30:00,19.7,19.74,19.49,19.54,667000.0,14.7519,14.7818,14.5946,14.6321,667000.0
2008-03-19 15:40:00,19.53,19.64,19.49,19.53,472200.0,14.6246,14.7069,14.5946,14.6246,472200.0
2008-03-19 15:50:00,19.54,19.6,19.45,19.49,1180700.0,14.6321,14.677,14.5647,14.5946,1180700.0
2008-03-20 09:30:00,19.59,19.67,19.49,19.6,1379000.0,14.6695,14.7294,14.5946,14.677,1379000.0
2008-03-20 09:40:00,19.6,19.62,19.5,19.55,226800.0,14.677,14.692,14.6021,14.6395,226800.0
2008-03-20 09:50:00,19.55,19.56,19.31,19.39,481600.0,14.6395,14.647,14.4598,14.5197,481600.0
2008-03-20 10:00:00,19.39,19.43,19.3,19.3,585100.0,14.5197,14.5497,14.4523,14.4523,585100.0
2008-03-20 10:10:00,19.3,19.42,19.3,19.4,413200.0,14.4523,14.5422,14.4523,14.5272,413200.0
2008-03-20 10:20:00,19.4,19.66,19.39,19.5,416400.0,14.5272,14.7219,14.5197,14.6021,416400.0
2008-03-20 10:30:00,19.49,19.55,19.45,19.52,134700.0,14.5946,14.6395,14.5647,14.6171,134700.0
2008-03-20 10:40:00,19.52,19.53,19.4,19.44,231100.0,14.6171,14.6246,14.5272,14.5572,231100.0
2008-03-20 10:50:00,19.44,19.51,19.44,19.49,199500.0,14.5572,14.6096,14.5572,14.5946,199500.0
2008-03-20 11:00:00,19.49,19.51,19.48,19.5,96900.0,14.5946,14.6096,14.5871,14.6021,96900.0
2008-03-20 11:10:00,19.5,19.51,19.48,19.5,182100.0,14.6021,14.6096,14.5871,14.6021,182100.0
2008-03-20 11:20:00,19.49,19.5,19.45,19.49,145100.0,14.5946,14.6021,14.5647,14.5946,145100.0
2008-03-20 11:30:00,19.49,19.5,19.43,19.44,188500.0,14.5946,14.6021,14.5497,14.5572,188500.0
2008-03-20 11:40:00,19.44,19.44,19.33,19.36,369400.0,14.5572,14.5572,14.4748,14.4973,369400.0
2008-03-20 11:50:00,19.35,19.38,19.27,19.28,237300.0,14.4898,14.5122,14.4299,14.4374,237300.0
2008-03-20 12:00:00,19.28,19.33,19.24,19.26,332300.0,14.4374,14.4748,14.4074,14.4224,332300.0
2008-03-20 12:10:00,19.26,19.38,19.25,19.38,146000.0,14.4224,14.5122,14.4149,14.5122,146000.0
2008-03-20 12:20:00,19.38,19.42,19.26,19.28,177200.0,14.5122,14.5422,14.4224,14.4374,177200.0
2008-03-20 12:30:00,19.27,19.32,19.19,19.23,89400.0,14.4299,14.4673,14.37,14.3999,89400.0
2008-03-20 12:40:00,19.23,19.3,19.22,19.26,123300.0,14.3999,14.4523,14.3924,14.4224,123300.0
2008-03-20 12:50:00,19.27,19.28,19.23,19.23,100800.0,14.4299,14.4374,14.3999,14.3999,100800.0
2008-03-20 13:00:00,19.23,19.25,19.11,19.13,301100.0,14.3999,14.4149,14.3101,14.325,301100.0
2008-03-20 13:10:00,19.13,19.13,19.0,19.0,334400.0,14.325,14.325,14.2277,14.2277,334400.0
2008-03-20 13:20:00,19.01,19.23,19.0,19.22,140500.0,14.2352,14.3999,14.2277,14.3924,140500.0
2008-03-20 13:30:00,19.23,19.3,19.2,19.26,160600.0,14.3999,14.4523,14.3775,14.4224,160600.0
2008-03-20 13:40:00,19.27,19.29,19.23,19.27,461100.0,14.4299,14.4448,14.3999,14.4299,461100.0
2008-03-20 13:50:00,19.27,19.32,19.26,19.32,166500.0,14.4299,14.4673,14.4224,14.4673,166500.0
2008-03-20 14:00:00,19.32,19.43,19.32,19.41,181200.0,14.4673,14.5497,14.4673,14.5347,181200.0
2008-03-20 14:10:00,19.41,19.43,19.36,19.4,167000.0,14.5347,14.5497,14.4973,14.5272,167000.0
2008-03-20 14:20:00,19.38,19.42,19.33,19.4,120500.0,14.5122,14.5422,14.4748,14.5272,120500.0
2008-03-20 14:30:00,19.39,19.47,19.38,19.44,200800.0,14.5197,14.5796,14.5122,14.5572,200800.0
2008-03-20 14:40:00,19.44,19.48,19.41,19.46,82600.0,14.5572,14.5871,14.5347,14.5721,82600.0
2008-03-20 14:50:00,19.46,19.53,19.46,19.52,266800.0,14.5721,14.6246,14.5721,14.6171,266800.0
2008-03-20 15:00:00,19.52,19.65,19.52,19.65,349300.0,14.6171,14.7144,14.6171,14.7144,349300.0
2008-03-20 15:10:00,19.65,19.69,19.63,19.64,340000.0,14.7144,14.7444,14.6994,14.7069,340000.0
2008-03-20 15:20:00,19.64,19.67,19.55,19.59,328400.0,14.7069,14.7294,14.6395,14.6695,328400.0
2008-03-20 15:30:00,19.59,19.65,19.57,19.6,211000.0,14.6695,14.7144,14.6545,14.677,211000.0
2008-03-20 15:40:00,19.6,19.72,19.58,19.69,623900.0,14.677,14.7668,14.662,14.7444,623900.0
2008-03-20 15:50:00,19.69,19.75,19.68,19.74,1237200.0,14.7444,14.7893,14.7369,14.7818,1237200.0
2008-03-24 09:30:00,19.77,20.26,19.76,20.08,516400.0,14.8043,15.1712,14.7968,15.0364,516400.0
2008-03-24 09:40:00,20.09,20.36,20.08,20.35,283400.0,15.0439,15.2461,15.0364,15.2386,283400.0
2008-03-24 09:50:00,20.34,20.46,20.25,20.43,345500.0,15.2311,15.321,15.1637,15.2985,345500.0
2008-03-24 10:00:00,20.43,20.66,20.41,20.45,363200.0,15.2985,15.4707,15.2835,15.3135,363200.0
2008-03-24 10:10:00,20.44,20.7,20.43,20.57,397800.0,15.306,15.5007,15.2985,15.4033,397800.0
2008-03-24 10:20:00,20.58,20.64,20.53,20.56,148700.0,15.4108,15.4558,15.3734,15.3959,148700.0
2008-03-24 10:30:00,20.55,20.68,20.55,20.68,112400.0,15.3884,15.4857,15.3884,15.4857,112400.0
2008-03-24 10:40:00,20.69,20.74,20.59,20.59,137900.0,15.4932,15.5306,15.4183,15.4183,137900.0
2008-03-24 10:50:00,20.59,20.6,20.45,20.56,264700.0,15.4183,15.4258,15.3135,15.3959,264700.0
2008-03-24 11:00:00,20.56,20.71,20.56,20.71,243200.0,15.3959,15.5082,15.3959,15.5082,243200.0
2008-03-24 11:10:00,20.71,20.73,20.6,20.64,407500.0,15.5082,15.5232,15.4258,15.4558,407500.0
2008-03-24 11:20:00,20.65,20.75,20.64,20.73,161500.0,15.4633,15.5381,15.4558,15.5232,161500.0
2008-03-24 11:30:00,20.73,20.77,20.73,20.76,286900.0,15.5232,15.5531,15.5232,15.5456,286900.0
2008-03-24 11:40:00,20.76,20.79,20.75,20.76,82600.0,15.5456,15.5681,15.5381,15.5456,82600.0
2008-03-24 11:50:00,20.76,20.76,20.71,20.74,157500.0,15.5456,15.5456,15.5082,15.5306,157500.0
2008-03-24 12:00:00,20.74,20.75,20.72,20.75,86400.0,15.5306,15.5381,15.5157,15.5381,86400.0
2008-03-24 12:10:00,20.74,20.76,20.72,20.72,262700.0,15.5306,15.5456,15.5157,15.5157,262700.0
2008-03-24 12:20:00,20.73,20.73,20.7,20.71,180200.0,15.5232,15.5232,15.5007,15.5082,180200.0
2008-03-24 12:30:00,20.72,20.72,20.67,20.72,132500.0,15.5157,15.5157,15.4782,15.5157,132500.0
2008-03-24 12:40:00,20.72,20.72,20.68,20.71,130200.0,15.5157,15.5157,15.4857,15.5082,130200.0
2008-03-24 12:50:00,20.7,20.75,20.7,20.71,108600.0,15.5007,15.5381,15.5007,15.5082,108600.0
2008-03-24 13:00:00,20.71,20.76,20.71,20.75,226100.0,15.5082,15.5456,15.5082,15.5381,226100.0
2008-03-24 13:10:00,20.76,20.83,20.73,20.82,252900.0,15.5456,15.598,15.5232,15.5906,252900.0
2008-03-24 13:20:00,20.82,20.84,20.79,20.83,112100.0,15.5906,15.6055,15.5681,15.598,112100.0
2008-03-24 13:30:00,20.83,20.84,20.7,20.71,141000.0,15.598,15.6055,15.5007,15.5082,141000.0
2008-03-24 13:40:00,20.72,20.72,20.69,20.7,161400.0,15.5157,15.5157,15.4932,15.5007,161400.0
2008-03-24 13:50:00,20.7,20.76,20.69,20.75,151900.0,15.5007,15.5456,15.4932,15.5381,151900.0
2008-03-24 14:00:00,20.75,20.75,20.68,20.69,254100.0,15.5381,15.5381,15.4857,15.4932,254100.0
2008-03-24 14:10:00,20.69,20.71,20.67,20.71,312500.0,15.4932,15.5082,15.4782,15.5082,312500.0
2008-03-24 14:20:00,20.72,20.76,20.7,20.75,158900.0,15.5157,15.5456,15.5007,15.5381,158900.0
2008-03-24 14:30:00,20.75,20.77,20.7,20.75,232200.0,15.5381,15.5531,15.5007,15.5381,232200.0
2008-03-24 14:40:00,20.75,20.8,20.75,20.79,375600.0,15.5381,15.5756,15.5381,15.5681,375600.0
2008-03-24 14:50:00,20.79,20.8,20.69,20.74,336000.0,15.5681,15.5756,15.4932,15.5306,336000.0
2008-03-24 15:00:00,20.73,20.8,20.71,20.78,209000.0,15.5232,15.5756,15.5082,15.5606,209000.0
2008-03-24 15:10:00,20.79,20.85,20.79,20.85,253200.0,15.5681,15.613,15.5681,15.613,253200.0
2008-03-24 15:20:00,20.85,20.93,20.82,20.87,533000.0,15.613,15.6729,15.5906,15.628,533000.0
2008-03-24 15:30:00,20.87,20.94,20.86,20.87,537200.0,15.628,15.6804,15.6205,15.628,537200.0
2008-03-24 15:40:00,20.86,20.89,20.82,20.84,383300.0,15.6205,15.643,15.5906,15.6055,383300.0
2008-03-24 15:50:00,20.84,20.93,20.84,20.93,628900.0,15.6055,15.6729,15.6055,15.6729,628900.0
2008-03-25 09:30:00,20.9,21.35,20.87,21.35,206200.0,15.6505,15.9874,15.628,15.9874,206200.0
2008-03-25 09:40:00,21.35,21.49,21.3,21.37,260200.0,15.9874,16.0923,15.95,16.0024,260200.0
2008-03-25 09:50:00,21.37,21.4,21.12,21.12,332000.0,16.0024,16.0249,15.8152,15.8152,332000.0
2008-03-25 10:00:00,21.11,21.12,20.97,21.0,355400.0,15.8077,15.8152,15.7029,15.7253,355400.0
2008-03-25 10:10:00,21.0,21.02,20.9,20.9,244900.0,15.7253,15.7403,15.6505,15.6505,244900.0
2008-03-25 10:20:00,20.9,20.9,20.81,20.83,106300.0,15.6505,15.6505,15.5831,15.598,106300.0
2008-03-25 10:30:00,20.84,20.89,20.8,20.84,273600.0,15.6055,15.643,15.5756,15.6055,273600.0
2008-03-25 10:40:00,20.84,21.01,20.83,20.98,115600.0,15.6055,15.7328,15.598,15.7104,115600.0
2008-03-25 10:50:00,20.99,21.02,20.85,20.91,154600.0,15.7179,15.7403,15.613,15.6579,154600.0
2008-03-25 11:00:00,20.91,21.07,20.89,21.01,144000.0,15.6579,15.7778,15.643,15.7328,144000.0
2008-03-25 11:10:00,21.0,21.02,20.94,20.95,99200.0,15.7253,15.7403,15.6804,15.6879,99200.0
2008-03-25 11:20:00,20.94,20.98,20.92,20.98,222300.0,15.6804,15.7104,15.6654,15.7104,222300.0
2008-03-25 11:30:00,20.97,21.07,20.96,20.99,90600.0,15.7029,15.7778,15.6954,15.7179,90600.0
2008-03-25 11:40:00,21.0,21.03,20.98,20.99,165800.0,15.7253,15.7478,15.7104,15.7179,165800.0
2008-03-25 11:50:00,20.98,20.99,20.87,20.9,86300.0,15.7104,15.7179,15.628,15.6505,86300.0
2008-03-25 12:00:00,20.89,20.91,20.84,20.9,169500.0,15.643,15.6579,15.6055,15.6505,169500.0
2008-03-25 12:10:00,20.89,20.91,20.83,20.86,169600.0,15.643,15.6579,15.598,15.6205,169600.0
2008-03-25 12:20:00,20.86,20.95,20.82,20.94,123200.0,15.6205,15.6879,15.5906,15.6804,123200.0
2008-03-25 12:30:00,20.94,21.0,20.92,21.0,62300.0,15.6804,15.7253,15.6654,15.7253,62300.0
2008-03-25 12:40:00,20.99,21.05,20.99,21.05,28300.0,15.7179,15.7628,15.7179,15.7628,28300.0
2008-03-25 12:50:00,21.04,21.09,20.96,20.97,101000.0,15.7553,15.7927,15.6954,15.7029,101000.0
2008-03-25 13:00:00,20.98,20.99,20.9,20.91,42000.0,15.7104,15.7179,15.6505,15.6579,42000.0
2008-03-25 13:10:00,20.9,20.94,20.9,20.94,38800.0,15.6505,15.6804,15.6505,15.6804,38800.0
2008-03-25 13:20:00,20.93,20.94,20.91,20.92,34200.0,15.6729,15.6804,15.6579,15.6654,34200.0
2008-03-25 13:30:00,20.93,21.0,20.92,20.92,78900.0,15.6729,15.7253,15.6654,15.6654,78900.0
2008-03-25 13:40:00,20.93,20.99,20.9,20.98,55000.0,15.6729,15.7179,15.6505,15.7104,55000.0
2008-03-25 13:50:00,20.99,21.14,20.99,21.11,97500.0,15.7179,15.8302,15.7179,15.8077,97500.0
2008-03-25 14:00:00,21.11,21.11,21.04,21.05,71700.0,15.8077,15.8077,15.7553,15.7628,71700.0
2008-03-25 14:10:00,21.05,21.05,20.94,21.01,119800.0,15.7628,15.7628,15.6804,15.7328,119800.0
2008-03-25 14:20:00,21.01,21.01,20.92,20.94,132000.0,15.7328,15.7328,15.6654,15.6804,132000.0
2008-03-25 14:30:00,20.93,20.93,20.9,20.92,163000.0,15.6729,15.6729,15.6505,15.6654,163000.0
2008-03-25 14:40:00,20.92,20.95,20.9,20.95,62700.0,15.6654,15.6879,15.6505,15.6879,62700.0
2008-03-25 14:50:00,20.95,21.07,20.95,21.05,79900.0,15.6879,15.7778,15.6879,15.7628,79900.0
2008-03-25 15:00:00,21.06,21.07,20.97,20.98,92600.0,15.7703,15.7778,15.7029,15.7104,92600.0
2008-03-25 15:10:00,20.98,21.0,20.95,20.99,122500.0,15.7104,15.7253,15.6879,15.7179,122500.0
2008-03-25 15:20:00,20.98,21.01,20.97,20.99,115400.0,15.7104,15.7328,15.7029,15.7179,115400.0
2008-03-25 15:30:00,21.0,21.0,20.93,20.94,174500.0,15.7253,15.7253,15.6729,15.6804,174500.0
2008-03-25 15:40:00,20.94,21.01,20.93,20.94,219200.0,15.6804,15.7328,15.6729,15.6804,219200.0
2008-03-25 15:50:00,20.95,20.98,20.93,20.94,536700.0,15.6879,15.7104,15.6729,15.6804,536700.0
2008-03-26 09:30:00,20.81,20.87,20.71,20.78,82600.0,15.5831,15.628,15.5082,15.5606,82600.0
2008-03-26 09:40:00,20.79,20.83,20.6,20.61,119700.0,15.5681,15.598,15.4258,15.4333,119700.0
2008-03-26 09:50:00,20.61,20.73,20.57,20.71,167800.0,15.4333,15.5232,15.4033,15.5082,167800.0
2008-03-26 10:00:00,20.72,20.82,20.6,20.65,178100.0,15.5157,15.5906,15.4258,15.4633,178100.0
2008-03-26 10:10:00,20.65,20.71,20.64,20.65,118500.0,15.4633,15.5082,15.4558,15.4633,118500.0
2008-03-26 10:20:00,20.66,20.71,20.65,20.69,78000.0,15.4707,15.5082,15.4633,15.4932,78000.0
2008-03-26 10:30:00,20.68,20.68,20.6,20.66,143100.0,15.4857,15.4857,15.4258,15.4707,143100.0
2008-03-26 10:40:00,20.65,20.69,20.59,20.61,89900.0,15.4633,15.4932,15.4183,15.4333,89900.0
2008-03-26 10:50:00,20.61,20.7,20.61,20.7,87600.0,15.4333,15.5007,15.4333,15.5007,87600.0
2008-03-26 11:00:00,20.69,20.69,20.61,20.65,56300.0,15.4932,15.4932,15.4333,15.4633,56300.0
2008-03-26 11:10:00,20.66,20.68,20.61,20.67,65500.0,15.4707,15.4857,15.4333,15.4782,65500.0
2008-03-26 11:20:00,20.66,20.68,20.62,20.64,88900.0,15.4707,15.4857,15.4408,15.4558,88900.0
2008-03-26 11:30:00,20.66,20.72,20.62,20.65,224100.0,15.4707,15.5157,15.4408,15.4633,224100.0
2008-03-26 11:40:00,20.65,20.7,20.61,20.65,98700.0,15.4633,15.5007,15.4333,15.4633,98700.0
2008-03-26 11:50:00,20.65,20.71,20.62,20.63,51900.0,15.4633,15.5082,15.4408,15.4483,51900.0
2008-03-26 12:00:00,20.63,20.66,20.6,20.61,87200.0,15.4483,15.4707,15.4258,15.4333,87200.0
2008-03-26 12:10:00,20.61,20.65,20.56,20.59,111400.0,15.4333,15.4633,15.3959,15.4183,111400.0
2008-03-26 12:20:00,20.59,20.61,20.55,20.58,51000.0,15.4183,15.4333,15.3884,15.4108,51000.0
2008-03-26 12:30:00,20.58,20.6,20.54,20.56,43100.0,15.4108,15.4258,15.3809,15.3959,43100.0
2008-03-26 12:40:00,20.56,20.64,20.56,20.63,24800.0,15.3959,15.4558,15.3959,15.4483,24800.0
2008-03-26 12:50:00,20.63,20.63,20.57,20.6,59300.0,15.4483,15.4483,15.4033,15.4258,59300.0
2008-03-26 13:00:00,20.6,20.6,20.57,20.6,31700.0,15.4258,15.4258,15.4033,15.4258,31700.0
2008-03-26 13:10:00,20.59,20.61,20.58,20.59,39100.0,15.4183,15.4333,15.4108,15.4183,39100.0
2008-03-26 13:20:00,20.59,20.64,20.57,20.62,54000.0,15.4183,15.4558,15.4033,15.4408,54000.0
2008-03-26 13:30:00,20.62,20.63,20.56,20.57,66500.0,15.4408,15.4483,15.3959,15.4033,66500.0
2008-03-26 13:40:00,20.57,20.61,20.57,20.58,40000.0,15.4033,15.4333,15.4033,15.4108,40000.0
2008-03-26 13:50:00,20.58,20.61,20.57,20.61,96500.0,15.4108,15.4333,15.4033,15.4333,96500.0
2008-03-26 14:00:00,20.6,20.67,20.6,20.66,72100.0,15.4258,15.4782,15.4258,15.4707,72100.0
2008-03-26 14:10:00,20.67,20.73,20.66,20.69,82100.0,15.4782,15.5232,15.4707,15.4932,82100.0
2008-03-26 14:20:00,20.68,20.69,20.64,20.65,68000.0,15.4857,15.4932,15.4558,15.4633,68000.0
2008-03-26 14:30:00,20.64,20.81,20.64,20.77,149700.0,15.4558,15.5831,15.4558,15.5531,149700.0
2008-03-26 14:40:00,20.77,20.78,20.69,20.75,105400.0,15.5531,15.5606,15.4932,15.5381,105400.0
2008-03-26 14:50:00,20.74,20.88,20.74,20.88,97300.0,15.5306,15.6355,15.5306,15.6355,97300.0
2008-03-26 15:00:00,20.87,20.91,20.8,20.83,89100.0,15.628,15.6579,15.5756,15.598,89100.0
2008-03-26 15:10:00,20.84,20.84,20.67,20.68,176300.0,15.6055,15.6055,15.4782,15.4857,176300.0
2008-03-26 15:20:00,20.69,20.74,20.63,20.64,147700.0,15.4932,15.5306,15.4483,15.4558,147700.0
2008-03-26 15:30:00,20.65,20.7,20.62,20.64,100200.0,15.4633,15.5007,15.4408,15.4558,100200.0
2008-03-26 15:40:00,20.64,20.71,20.6,20.71,168400.0,15.4558,15.5082,15.4258,15.5082,168400.0
2008-03-26 15:50:00,20.71,20.77,20.67,20.73,261700.0,15.5082,15.5531,15.4782,15.5232,261700.0
2008-03-27 09:30:00,20.61,20.61,20.27,20.28,137700.0,15.4333,15.4333,15.1787,15.1862,137700.0
2008-03-27 09:40:00,20.28,20.28,20.08,20.2,136000.0,15.1862,15.1862,15.0364,15.1263,136000.0
2008-03-27 09:50:00,20.21,20.23,20.01,20.01,199000.0,15.1338,15.1487,14.984,14.984,199000.0
2008-03-27 10:00:00,20.02,20.07,19.95,19.98,283000.0,14.9915,15.0289,14.9391,14.9615,283000.0
2008-03-27 10:10:00,19.99,20.11,19.97,20.09,269200.0,14.969,15.0589,14.954,15.0439,269200.0
2008-03-27 10:20:00,20.08,20.19,19.95,19.96,363900.0,15.0364,15.1188,14.9391,14.9466,363900.0
2008-03-27 10:30:00,19.96,20.18,19.9,20.11,425900.0,14.9466,15.1113,14.9016,15.0589,425900.0
2008-03-27 10:40:00,20.12,20.17,19.96,19.98,138100.0,15.0664,15.1038,14.9466,14.9615,138100.0
2008-03-27 10:50:00,19.98,20.11,19.97,20.1,139700.0,14.9615,15.0589,14.954,15.0514,139700.0
2008-03-27 11:00:00,20.1,20.28,20.1,20.23,188700.0,15.0514,15.1862,15.0514,15.1487,188700.0
2008-03-27 11:10:00,20.23,20.38,20.22,20.35,206800.0,15.1487,15.2611,15.1413,15.2386,206800.0
2008-03-27 11:20:00,20.35,20.37,20.29,20.31,189100.0,15.2386,15.2536,15.1937,15.2087,189100.0
2008-03-27 11:30:00,20.31,20.39,20.3,20.39,323100.0,15.2087,15.2686,15.2012,15.2686,323100.0
2008-03-27 11:40:00,20.39,20.55,20.37,20.41,167600.0,15.2686,15.3884,15.2536,15.2835,167600.0
2008-03-27 11:50:00,20.41,20.43,20.33,20.36,137700.0,15.2835,15.2985,15.2236,15.2461,137700.0
2008-03-27 12:00:00,20.36,20.38,20.3,20.36,182300.0,15.2461,15.2611,15.2012,15.2461,182300.0
2008-03-27 12:10:00,20.34,20.48,20.34,20.46,118200.0,15.2311,15.336,15.2311,15.321,118200.0
2008-03-27 12:20:00,20.45,20.49,20.36,20.39,116600.0,15.3135,15.3434,15.2461,15.2686,116600.0
2008-03-27 12:30:00,20.4,20.53,20.39,20.39,431800.0,15.276,15.3734,15.2686,15.2686,431800.0
2008-03-27 12:40:00,20.39,20.4,20.33,20.33,125500.0,15.2686,15.276,15.2236,15.2236,125500.0
2008-03-27 12:50:00,20.34,20.39,20.33,20.35,88600.0,15.2311,15.2686,15.2236,15.2386,88600.0
2008-03-27 13:00:00,20.35,20.38,20.35,20.36,380300.0,15.2386,15.2611,15.2386,15.2461,380300.0
2008-03-27 13:10:00,20.35,20.37,20.34,20.36,195200.0,15.2386,15.2536,15.2311,15.2461,195200.0
2008-03-27 13:20:00,20.36,20.37,20.31,20.35,90900.0,15.2461,15.2536,15.2087,15.2386,90900.0
2008-03-27 13:30:00,20.35,20.36,20.3,20.32,169600.0,15.2386,15.2461,15.2012,15.2161,169600.0
2008-03-27 13:40:00,20.33,20.33,20.27,20.27,200300.0,15.2236,15.2236,15.1787,15.1787,200300.0
2008-03-27 13:50:00,20.27,20.3,20.24,20.25,163400.0,15.1787,15.2012,15.1562,15.1637,163400.0
2008-03-27 14:00:00,20.25,20.26,20.17,20.2,300300.0,15.1637,15.1712,15.1038,15.1263,300300.0
2008-03-27 14:10:00,20.21,20.23,20.13,20.13,145100.0,15.1338,15.1487,15.0739,15.0739,145100.0
2008-03-27 14:20:00,20.13,20.2,20.11,20.19,136800.0,15.0739,15.1263,15.0589,15.1188,136800.0
2008-03-27 14:30:00,20.19,20.31,20.19,20.29,158400.0,15.1188,15.2087,15.1188,15.1937,158400.0
2008-03-27 14:40:00,20.29,20.37,20.2,20.29,205700.0,15.1937,15.2536,15.1263,15.1937,205700.0
2008-03-27 14:50:00,20.29,20.36,20.2,20.22,192300.0,15.1937,15.2461,15.1263,15.1413,192300.0
2008-03-27 15:00:00,20.22,20.3,20.22,20.25,500500.0,15.1413,15.2012,15.1413,15.1637,500500.0
2008-03-27 15:10:00,20.25,20.3,20.19,20.25,198700.0,15.1637,15.2012,15.1188,15.1637,198700.0
2008-03-27 15:20:00,20.25,20.26,20.2,20.21,225100.0,15.1637,15.1712,15.1263,15.1338,225100.0
2008-03-27 15:30:00,20.21,20.25,20.12,20.13,568800.0,15.1338,15.1637,15.0664,15.0739,568800.0
2008-03-27 15:40:00,20.13,20.19,20.13,20.17,390800.0,15.0739,15.1188,15.0739,15.1038,390800.0
2008-03-27 15:50:00,20.17,20.22,20.11,20.11,759700.0,15.1038,15.1413,15.0589,15.0589,759700.0
2008-03-28 09:30:00,20.28,20.51,20.23,20.45,114200.0,15.1862,15.3584,15.1487,15.3135,114200.0
2008-03-28 09:40:00,20.43,20.43,20.2,20.23,109200.0,15.2985,15.2985,15.1263,15.1487,109200.0
2008-03-28 09:50:00,20.23,20.5,20.23,20.42,161300.0,15.1487,15.3509,15.1487,15.291,161300.0
2008-03-28 10:00:00,20.41,20.44,20.39,20.43,131400.0,15.2835,15.306,15.2686,15.2985,131400.0
2008-03-28 10:10:00,20.44,20.52,20.42,20.52,273300.0,15.306,15.3659,15.291,15.3659,273300.0
2008-03-28 10:20:00,20.51,20.59,20.5,20.57,113500.0,15.3584,15.4183,15.3509,15.4033,113500.0
2008-03-28 10:30:00,20.57,20.6,20.49,20.49,163100.0,15.4033,15.4258,15.3434,15.3434,163100.0
2008-03-28 10:40:00,20.49,20.54,20.45,20.45,66200.0,15.3434,15.3809,15.3135,15.3135,66200.0
2008-03-28 10:50:00,20.46,20.49,20.39,20.43,58600.0,15.321,15.3434,15.2686,15.2985,58600.0
2008-03-28 11:00:00,20.43,20.43,20.34,20.34,62600.0,15.2985,15.2985,15.2311,15.2311,62600.0
2008-03-28 11:10:00,20.33,20.41,20.33,20.34,64600.0,15.2236,15.2835,15.2236,15.2311,64600.0
2008-03-28 11:20:00,20.34,20.39,20.31,20.33,39300.0,15.2311,15.2686,15.2087,15.2236,39300.0
2008-03-28 11:30:00,20.33,20.35,20.33,20.34,49200.0,15.2236,15.2386,15.2236,15.2311,49200.0
2008-03-28 11:40:00,20.34,20.41,20.34,20.36,97400.0,15.2311,15.2835,15.2311,15.2461,97400.0
2008-03-28 11:50:00,20.37,20.39,20.34,20.39,99400.0,15.2536,15.2686,15.2311,15.2686,99400.0
2008-03-28 12:00:00,20.38,20.38,20.26,20.26,103100.0,15.2611,15.2611,15.1712,15.1712,103100.0
2008-03-28 12:10:00,20.26,20.27,20.15,20.15,103500.0,15.1712,15.1787,15.0888,15.0888,103500.0
2008-03-28 12:20:00,20.15,20.18,20.13,20.15,102200.0,15.0888,15.1113,15.0739,15.0888,102200.0
2008-03-28 12:30:00,20.15,20.21,20.14,20.21,106000.0,15.0888,15.1338,15.0813,15.1338,106000.0
2008-03-28 12:40:00,20.2,20.24,20.19,20.21,147800.0,15.1263,15.1562,15.1188,15.1338,147800.0
2008-03-28 12:50:00,20.21,20.24,20.21,20.23,56100.0,15.1338,15.1562,15.1338,15.1487,56100.0
2008-03-28 13:00:00,20.23,20.28,20.23,20.26,43600.0,15.1487,15.1862,15.1487,15.1712,43600.0
2008-03-28 13:10:00,20.26,20.26,20.21,20.22,44300.0,15.1712,15.1712,15.1338,15.1413,44300.0
2008-03-28 13:20:00,20.21,20.26,20.19,20.19,74900.0,15.1338,15.1712,15.1188,15.1188,74900.0
2008-03-28 13:30:00,20.19,20.23,20.16,20.22,121900.0,15.1188,15.1487,15.0963,15.1413,121900.0
2008-03-28 13:40:00,20.21,20.25,20.17,20.17,205500.0,15.1338,15.1637,15.1038,15.1038,205500.0
2008-03-28 13:50:00,20.17,20.18,20.1,20.12,64800.0,15.1038,15.1113,15.0514,15.0664,64800.0
2008-03-28 14:00:00,20.12,20.16,20.11,20.16,63500.0,15.0664,15.0963,15.0589,15.0963,63500.0
2008-03-28 14:10:00,20.15,20.22,20.14,20.18,81100.0,15.0888,15.1413,15.0813,15.1113,81100.0
2008-03-28 14:20:00,20.19,20.23,20.18,20.2,148300.0,15.1188,15.1487,15.1113,15.1263,148300.0
2008-03-28 14:30:00,20.2,20.21,20.18,20.2,172000.0,15.1263,15.1338,15.1113,15.1263,172000.0
2008-03-28 14:40:00,20.2,20.21,20.16,20.2,164900.0,15.1263,15.1338,15.0963,15.1263,164900.0
2008-03-28 14:50:00,20.2,20.23,20.2,20.23,68900.0,15.1263,15.1487,15.1263,15.1487,68900.0
2008-03-28 15:00:00,20.23,20.23,20.2,20.2,133700.0,15.1487,15.1487,15.1263,15.1263,133700.0
2008-03-28 15:10:00,20.2,20.21,20.15,20.15,342300.0,15.1263,15.1338,15.0888,15.0888,342300.0
2008-03-28 15:20:00,20.16,20.19,20.12,20.15,268800.0,15.0963,15.1188,15.0664,15.0888,268800.0
2008-03-28 15:30:00,20.14,20.21,20.14,20.15,314700.0,15.0813,15.1338,15.0813,15.0888,314700.0
2008-03-28 15:40:00,20.15,20.16,20.05,20.1,333800.0,15.0888,15.0963,15.014,15.0514,333800.0
2008-03-28 15:50:00,20.11,20.11,20.1,20.1,263300.0,15.0589,15.0589,15.0514,15.0514,263300.0
2008-03-31 09:30:00,19.9,20.2,19.81,20.09,113800.0,14.9016,15.1263,14.8342,15.0439,113800.0
2008-03-31 09:40:00,20.09,20.21,20.0,20.2,117700.0,15.0439,15.1338,14.9765,15.1263,117700.0
2008-03-31 09:50:00,20.21,20.28,20.19,20.26,133500.0,15.1338,15.1862,15.1188,15.1712,133500.0
2008-03-31 10:00:00,20.25,20.28,20.24,20.24,270900.0,15.1637,15.1862,15.1562,15.1562,270900.0
2008-03-31 10:10:00,20.25,20.25,20.14,20.22,119600.0,15.1637,15.1637,15.0813,15.1413,119600.0
2008-03-31 10:20:00,20.22,20.25,20.08,20.1,101700.0,15.1413,15.1637,15.0364,15.0514,101700.0
2008-03-31 10:30:00,20.1,20.16,20.09,20.13,131200.0,15.0514,15.0963,15.0439,15.0739,131200.0
2008-03-31 10:40:00,20.13,20.15,20.07,20.09,89100.0,15.0739,15.0888,15.0289,15.0439,89100.0
2008-03-31 10:50:00,20.1,20.18,20.1,20.17,64600.0,15.0514,15.1113,15.0514,15.1038,64600.0
2008-03-31 11:00:00,20.17,20.18,20.13,20.16,105700.0,15.1038,15.1113,15.0739,15.0963,105700.0
2008-03-31 11:10:00,20.15,20.17,20.11,20.13,110300.0,15.0888,15.1038,15.0589,15.0739,110300.0
2008-03-31 11:20:00,20.13,20.2,20.12,20.18,55900.0,15.0739,15.1263,15.0664,15.1113,55900.0
2008-03-31 11:30:00,20.17,20.24,20.17,20.23,61100.0,15.1038,15.1562,15.1038,15.1487,61100.0
2008-03-31 11:40:00,20.23,20.23,20.19,20.2,29800.0,15.1487,15.1487,15.1188,15.1263,29800.0
2008-03-31 11:50:00,20.19,20.2,20.17,20.19,34600.0,15.1188,15.1263,15.1038,15.1188,34600.0
2008-03-31 12:00:00,20.18,20.21,20.18,20.2,43400.0,15.1113,15.1338,15.1113,15.1263,43400.0
2008-03-31 12:10:00,20.2,20.21,20.19,20.2,46600.0,15.1263,15.1338,15.1188,15.1263,46600.0
2008-03-31 12:20:00,20.2,20.2,20.18,20.2,46400.0,15.1263,15.1263,15.1113,15.1263,46400.0
2008-03-31 12:30:00,20.2,20.22,20.18,20.19,32200.0,15.1263,15.1413,15.1113,15.1188,32200.0
2008-03-31 12:40:00,20.19,20.19,20.13,20.15,48700.0,15.1188,15.1188,15.0739,15.0888,48700.0
2008-03-31 12:50:00,20.14,20.24,20.13,20.24,68200.0,15.0813,15.1562,15.0739,15.1562,68200.0
2008-03-31 13:00:00,20.24,20.29,20.22,20.29,52300.0,15.1562,15.1937,15.1413,15.1937,52300.0
2008-03-31 13:10:00,20.29,20.31,20.28,20.3,21600.0,15.1937,15.2087,15.1862,15.2012,21600.0
2008-03-31 13:20:00,20.3,20.38,20.3,20.38,104500.0,15.2012,15.2611,15.2012,15.2611,104500.0
2008-03-31 13:30:00,20.38,20.41,20.35,20.4,83300.0,15.2611,15.2835,15.2386,15.276,83300.0
2008-03-31 13:40:00,20.39,20.4,20.32,20.33,43800.0,15.2686,15.276,15.2161,15.2236,43800.0
2008-03-31 13:50:00,20.33,20.33,20.29,20.29,63700.0,15.2236,15.2236,15.1937,15.1937,63700.0
2008-03-31 14:00:00,20.29,20.29,20.23,20.23,54800.0,15.1937,15.1937,15.1487,15.1487,54800.0
2008-03-31 14:10:00,20.24,20.24,20.18,20.21,75800.0,15.1562,15.1562,15.1113,15.1338,75800.0
2008-03-31 14:20:00,20.21,20.24,20.2,20.24,51100.0,15.1338,15.1562,15.1263,15.1562,51100.0
2008-03-31 14:30:00,20.24,20.27,20.22,20.25,62800.0,15.1562,15.1787,15.1413,15.1637,62800.0
2008-03-31 14:40:00,20.25,20.26,20.17,20.21,74700.0,15.1637,15.1712,15.1038,15.1338,74700.0
2008-03-31 14:50:00,20.2,20.22,20.16,20.21,214300.0,15.1263,15.1413,15.0963,15.1338,214300.0
2008-03-31 15:00:00,20.21,20.21,20.15,20.16,147600.0,15.1338,15.1338,15.0888,15.0963,147600.0
2008-03-31 15:10:00,20.16,20.16,20.1,20.13,196600.0,15.0963,15.0963,15.0514,15.0739,196600.0
2008-03-31 15:20:00,20.13,20.16,20.09,20.16,297700.0,15.0739,15.0963,15.0439,15.0963,297700.0
2008-03-31 15:30:00,20.16,20.16,20.07,20.08,260400.0,15.0963,15.0963,15.0289,15.0364,260400.0
2008-03-31 15:40:00,20.08,20.2,20.07,20.16,444700.0,15.0364,15.1263,15.0289,15.0963,444700.0
2008-03-31 15:50:00,20.16,20.16,20.05,20.06,652900.0,15.0963,15.0963,15.014,15.0214,652900.0
2008-04-01 09:30:00,20.37,20.63,20.25,20.55,172500.0,15.2536,15.4483,15.1637,15.3884,172500.0
2008-04-01 09:40:00,20.55,20.6,20.39,20.54,149700.0,15.3884,15.4258,15.2686,15.3809,149700.0
2008-04-01 09:50:00,20.55,20.65,20.5,20.55,116100.0,15.3884,15.4633,15.3509,15.3884,116100.0
2008-04-01 10:00:00,20.56,20.78,20.56,20.66,195400.0,15.3959,15.5606,15.3959,15.4707,195400.0
2008-04-01 10:10:00,20.66,20.74,20.62,20.74,60400.0,15.4707,15.5306,15.4408,15.5306,60400.0
2008-04-01 10:20:00,20.74,20.8,20.68,20.79,123800.0,15.5306,15.5756,15.4857,15.5681,123800.0
2008-04-01 10:30:00,20.8,20.81,20.69,20.77,128000.0,15.5756,15.5831,15.4932,15.5531,128000.0
2008-04-01 10:40:00,20.77,20.8,20.62,20.64,222500.0,15.5531,15.5756,15.4408,15.4558,222500.0
2008-04-01 10:50:00,20.63,20.77,20.63,20.74,153600.0,15.4483,15.5531,15.4483,15.5306,153600.0
2008-04-01 11:00:00,20.74,20.76,20.74,20.75,91700.0,15.5306,15.5456,15.5306,15.5381,91700.0
2008-04-01 11:10:00,20.75,20.77,20.63,20.66,154500.0,15.5381,15.5531,15.4483,15.4707,154500.0
2008-04-01 11:20:00,20.66,20.72,20.65,20.72,50800.0,15.4707,15.5157,15.4633,15.5157,50800.0
2008-04-01 11:30:00,20.71,20.8,20.71,20.77,62500.0,15.5082,15.5756,15.5082,15.5531,62500.0
2008-04-01 11:40:00,20.77,20.78,20.72,20.73,25200.0,15.5531,15.5606,15.5157,15.5232,25200.0
2008-04-01 11:50:00,20.72,20.86,20.72,20.85,148700.0,15.5157,15.6205,15.5157,15.613,148700.0
2008-04-01 12:00:00,20.84,20.88,20.82,20.87,54700.0,15.6055,15.6355,15.5906,15.628,54700.0
2008-04-01 12:10:00,20.88,20.95,20.85,20.86,65800.0,15.6355,15.6879,15.613,15.6205,65800.0
2008-04-01 12:20:00,20.87,20.89,20.83,20.87,57100.0,15.628,15.643,15.598,15.628,57100.0
2008-04-01 12:30:00,20.87,20.88,20.86,20.87,31500.0,15.628,15.6355,15.6205,15.628,31500.0
2008-04-01 12:40:00,20.87,20.87,20.83,20.85,33900.0,15.628,15.628,15.598,15.613,33900.0
2008-04-01 12:50:00,20.85,20.85,20.82,20.83,36000.0,15.613,15.613,15.5906,15.598,36000.0
2008-04-01 13:00:00,20.83,20.85,20.78,20.79,80200.0,15.598,15.613,15.5606,15.5681,80200.0
2008-04-01 13:10:00,20.79,20.8,20.77,20.79,89400.0,15.5681,15.5756,15.5531,15.5681,89400.0
2008-04-01 13:20:00,20.79,20.81,20.77,20.78,121000.0,15.5681,15.5831,15.5531,15.5606,121000.0
2008-04-01 13:30:00,20.79,20.81,20.78,20.8,77400.0,15.5681,15.5831,15.5606,15.5756,77400.0
2008-04-01 13:40:00,20.81,20.84,20.78,20.84,98900.0,15.5831,15.6055,15.5606,15.6055,98900.0
2008-04-01 13:50:00,20.84,20.84,20.79,20.8,75700.0,15.6055,15.6055,15.5681,15.5756,75700.0
2008-04-01 14:00:00,20.8,20.8,20.79,20.8,98700.0,15.5756,15.5756,15.5681,15.5756,98700.0
2008-04-01 14:10:00,20.79,20.8,20.79,20.8,92200.0,15.5681,15.5756,15.5681,15.5756,92200.0
2008-04-01 14:20:00,20.8,20.89,20.8,20.82,79300.0,15.5756,15.643,15.5756,15.5906,79300.0
2008-04-01 14:30:00,20.82,20.92,20.82,20.91,121900.0,15.5906,15.6654,15.5906,15.6579,121900.0
2008-04-01 14:40:00,20.9,20.91,20.83,20.89,130500.0,15.6505,15.6579,15.598,15.643,130500.0
2008-04-01 14:50:00,20.88,20.93,20.85,20.85,104300.0,15.6355,15.6729,15.613,15.613,104300.0
2008-04-01 15:00:00,20.85,20.93,20.85,20.93,127800.0,15.613,15.6729,15.613,15.6729,127800.0
2008-04-01 15:10:00,20.92,21.08,20.89,20.96,263300.0,15.6654,15.7852,15.643,15.6954,263300.0
2008-04-01 15:20:00,20.96,20.96,20.84,20.84,254600.0,15.6954,15.6954,15.6055,15.6055,254600.0
2008-04-01 15:30:00,20.85,20.9,20.78,20.89,195900.0,15.613,15.6505,15.5606,15.643,195900.0
2008-04-01 15:40:00,20.89,20.98,20.89,20.94,213700.0,15.643,15.7104,15.643,15.6804,213700.0
2008-04-01 15:50:00,20.95,20.98,20.89,20.9,379700.0,15.6879,15.7104,15.643,15.6505,379700.0
2008-04-02 09:30:00,21.0,21.17,20.73,21.14,195600.0,15.7253,15.8526,15.5232,15.8302,195600.0
2008-04-02 09:40:00,21.14,21.15,21.06,21.06,195200.0,15.8302,15.8377,15.7703,15.7703,195200.0
2008-04-02 09:50:00,21.07,21.15,21.07,21.14,151800.0,15.7778,15.8377,15.7778,15.8302,151800.0
2008-04-02 10:00:00,21.14,21.22,21.13,21.18,170500.0,15.8302,15.8901,15.8227,15.8601,170500.0
2008-04-02 10:10:00,21.18,21.21,21.15,21.19,70600.0,15.8601,15.8826,15.8377,15.8676,70600.0
2008-04-02 10:20:00,21.18,21.46,21.18,21.44,349100.0,15.8601,16.0698,15.8601,16.0548,349100.0
2008-04-02 10:30:00,21.43,21.59,21.43,21.57,211200.0,16.0473,16.1671,16.0473,16.1522,211200.0
2008-04-02 10:40:00,21.57,21.64,21.53,21.62,269000.0,16.1522,16.2046,16.1222,16.1896,269000.0
2008-04-02 10:50:00,21.61,21.62,21.52,21.6,274500.0,16.1821,16.1896,16.1147,16.1746,274500.0
2008-04-02 11:00:00,21.6,21.62,21.56,21.59,163800.0,16.1746,16.1896,16.1447,16.1671,163800.0
2008-04-02 11:10:00,21.6,21.64,21.54,21.62,319200.0,16.1746,16.2046,16.1297,16.1896,319200.0
2008-04-02 11:20:00,21.62,21.63,21.59,21.61,184700.0,16.1896,16.1971,16.1671,16.1821,184700.0
2008-04-02 11:30:00,21.6,21.72,21.6,21.68,225200.0,16.1746,16.2645,16.1746,16.2345,225200.0
2008-04-02 11:40:00,21.67,21.89,21.67,21.88,266000.0,16.2271,16.3918,16.2271,16.3843,266000.0
2008-04-02 11:50:00,21.88,21.88,21.74,21.78,317700.0,16.3843,16.3843,16.2795,16.3094,317700.0
2008-04-02 12:00:00,21.78,21.83,21.73,21.74,217900.0,16.3094,16.3469,16.272,16.2795,217900.0
2008-04-02 12:10:00,21.74,21.74,21.62,21.69,146900.0,16.2795,16.2795,16.1896,16.242,146900.0
2008-04-02 12:20:00,21.69,21.78,21.68,21.7,183800.0,16.242,16.3094,16.2345,16.2495,183800.0
2008-04-02 12:30:00,21.69,21.75,21.68,21.75,111000.0,16.242,16.287,16.2345,16.287,111000.0
2008-04-02 12:40:00,21.74,21.75,21.66,21.7,121700.0,16.2795,16.287,16.2196,16.2495,121700.0
2008-04-02 12:50:00,21.69,21.71,21.67,21.69,123100.0,16.242,16.257,16.2271,16.242,123100.0
2008-04-02 13:00:00,21.69,21.72,21.67,21.68,93900.0,16.242,16.2645,16.2271,16.2345,93900.0
2008-04-02 13:10:00,21.67,21.68,21.59,21.6,103800.0,16.2271,16.2345,16.1671,16.1746,103800.0
2008-04-02 13:20:00,21.6,21.6,21.55,21.6,156100.0,16.1746,16.1746,16.1372,16.1746,156100.0
2008-04-02 13:30:00,21.6,21.61,21.54,21.6,173500.0,16.1746,16.1821,16.1297,16.1746,173500.0
2008-04-02 13:40:00,21.61,21.67,21.6,21.67,123500.0,16.1821,16.2271,16.1746,16.2271,123500.0
2008-04-02 13:50:00,21.67,21.71,21.66,21.71,107200.0,16.2271,16.257,16.2196,16.257,107200.0
2008-04-02 14:00:00,21.7,21.75,21.7,21.75,150400.0,16.2495,16.287,16.2495,16.287,150400.0
2008-04-02 14:10:00,21.75,21.76,21.73,21.73,127200.0,16.287,16.2944,16.272,16.272,127200.0
2008-04-02 14:20:00,21.73,21.74,21.58,21.59,115000.0,16.272,16.2795,16.1597,16.1671,115000.0
2008-04-02 14:30:00,21.58,21.64,21.47,21.63,249700.0,16.1597,16.2046,16.0773,16.1971,249700.0
2008-04-02 14:40:00,21.63,21.66,21.57,21.57,246800.0,16.1971,16.2196,16.1522,16.1522,246800.0
2008-04-02 14:50:00,21.58,21.6,21.51,21.52,305400.0,16.1597,16.1746,16.1072,16.1147,305400.0
2008-04-02 15:00:00,21.51,21.51,21.42,21.44,260200.0,16.1072,16.1072,16.0398,16.0548,260200.0
2008-04-02 15:10:00,21.45,21.57,21.44,21.54,181100.0,16.0623,16.1522,16.0548,16.1297,181100.0
2008-04-02 15:20:00,21.54,21.55,21.48,21.53,240800.0,16.1297,16.1372,16.0848,16.1222,240800.0
2008-04-02 15:30:00,21.52,21.59,21.52,21.55,187100.0,16.1147,16.1671,16.1147,16.1372,187100.0
2008-04-02 15:40:00,21.55,21.58,21.52,21.57,318800.0,16.1372,16.1597,16.1147,16.1522,318800.0
2008-04-02 15:50:00,21.57,21.67,21.52,21.66,345600.0,16.1522,16.2271,16.1147,16.2196,345600.0
2008-04-03 09:30:00,21.56,21.63,21.55,21.56,265000.0,16.1447,16.1971,16.1372,16.1447,265000.0
2008-04-03 09:40:00,21.58,21.61,21.56,21.61,89400.0,16.1597,16.1821,16.1447,16.1821,89400.0
2008-04-03 09:50:00,21.61,21.67,21.6,21.67,95500.0,16.1821,16.2271,16.1746,16.2271,95500.0
2008-04-03 10:00:00,21.67,21.79,21.67,21.75,325100.0,16.2271,16.3169,16.2271,16.287,325100.0
2008-04-03 10:10:00,21.74,21.75,21.66,21.67,202700.0,16.2795,16.287,16.2196,16.2271,202700.0
2008-04-03 10:20:00,21.66,21.66,21.52,21.57,142400.0,16.2196,16.2196,16.1147,16.1522,142400.0
2008-04-03 10:30:00,21.57,21.72,21.56,21.62,194700.0,16.1522,16.2645,16.1447,16.1896,194700.0
2008-04-03 10:40:00,21.61,21.66,21.55,21.55,148000.0,16.1821,16.2196,16.1372,16.1372,148000.0
2008-04-03 10:50:00,21.55,21.55,21.48,21.52,102400.0,16.1372,16.1372,16.0848,16.1147,102400.0
2008-04-03 11:00:00,21.52,21.65,21.51,21.65,209000.0,16.1147,16.2121,16.1072,16.2121,209000.0
2008-04-03 11:10:00,21.65,21.74,21.64,21.73,255700.0,16.2121,16.2795,16.2046,16.272,255700.0
2008-04-03 11:20:00,21.74,21.75,21.68,21.71,38700.0,16.2795,16.287,16.2345,16.257,38700.0
2008-04-03 11:30:00,21.71,21.82,21.71,21.8,50600.0,16.257,16.3394,16.257,16.3244,50600.0
2008-04-03 11:40:00,21.81,21.85,21.79,21.81,288500.0,16.3319,16.3618,16.3169,16.3319,288500.0
2008-04-03 11:50:00,21.8,21.93,21.8,21.89,304400.0,16.3244,16.4217,16.3244,16.3918,304400.0
2008-04-03 12:00:00,21.9,21.94,21.85,21.92,81800.0,16.3993,16.4292,16.3618,16.4143,81800.0
2008-04-03 12:10:00,21.93,21.93,21.87,21.89,27900.0,16.4217,16.4217,16.3768,16.3918,27900.0
2008-04-03 12:20:00,21.88,21.89,21.82,21.84,139100.0,16.3843,16.3918,16.3394,16.3544,139100.0
2008-04-03 12:30:00,21.83,21.94,21.82,21.94,54500.0,16.3469,16.4292,16.3394,16.4292,54500.0
2008-04-03 12:40:00,21.95,22.11,21.95,22.1,303500.0,16.4367,16.5565,16.4367,16.549,303500.0
2008-04-03 12:50:00,22.11,22.11,22.0,22.0,54100.0,16.5565,16.5565,16.4742,16.4742,54100.0
2008-04-03 13:00:00,22.0,22.03,22.0,22.01,64800.0,16.4742,16.4966,16.4742,16.4817,64800.0
2008-04-03 13:10:00,22.01,22.07,22.01,22.07,63900.0,16.4817,16.5266,16.4817,16.5266,63900.0
2008-04-03 13:20:00,22.06,22.08,22.04,22.05,55600.0,16.5191,16.5341,16.5041,16.5116,55600.0
2008-04-03 13:30:00,22.05,22.07,21.98,21.99,83600.0,16.5116,16.5266,16.4592,16.4667,83600.0
2008-04-03 13:40:00,21.98,21.99,21.95,21.98,58600.0,16.4592,16.4667,16.4367,16.4592,58600.0
2008-04-03 13:50:00,21.98,22.03,21.95,21.97,55000.0,16.4592,16.4966,16.4367,16.4517,55000.0
2008-04-03 14:00:00,21.98,22.02,21.96,22.01,46100.0,16.4592,16.4891,16.4442,16.4817,46100.0
2008-04-03 14:10:00,22.0,22.04,21.94,21.94,176700.0,16.4742,16.5041,16.4292,16.4292,176700.0
2008-04-03 14:20:00,21.94,21.97,21.94,21.96,50700.0,16.4292,16.4517,16.4292,16.4442,50700.0
2008-04-03 14:30:00,21.96,22.01,21.94,21.94,129300.0,16.4442,16.4817,16.4292,16.4292,129300.0
2008-04-03 14:40:00,21.94,22.0,21.93,21.98,112600.0,16.4292,16.4742,16.4217,16.4592,112600.0
2008-04-03 14:50:00,21.98,22.17,21.98,22.17,122700.0,16.4592,16.6015,16.4592,16.6015,122700.0
2008-04-03 15:00:00,22.16,22.18,22.13,22.13,115500.0,16.594,16.609,16.5715,16.5715,115500.0
2008-04-03 15:10:00,22.14,22.15,22.07,22.09,150100.0,16.579,16.5865,16.5266,16.5416,150100.0
2008-04-03 15:20:00,22.08,22.14,22.08,22.13,216900.0,16.5341,16.579,16.5341,16.5715,216900.0
2008-04-03 15:30:00,22.13,22.19,22.08,22.17,282500.0,16.5715,16.6164,16.5341,16.6015,282500.0
2008-04-03 15:40:00,22.18,22.2,22.07,22.08,248400.0,16.609,16.6239,16.5266,16.5341,248400.0
2008-04-03 15:50:00,22.08,22.08,21.99,22.02,469900.0,16.5341,16.5341,16.4667,16.4891,469900.0
2008-04-04 09:30:00,22.18,22.19,21.5,21.5,699100.0,16.609,16.6164,16.0998,16.0998,699100.0
2008-04-04 09:40:00,21.5,21.65,21.49,21.64,324500.0,16.0998,16.2121,16.0923,16.2046,324500.0
2008-04-04 09:50:00,21.64,21.72,21.58,21.62,324700.0,16.2046,16.2645,16.1597,16.1896,324700.0
2008-04-04 10:00:00,21.61,22.37,21.57,21.94,895900.0,16.1821,16.7512,16.1522,16.4292,895900.0
2008-04-04 10:10:00,21.92,22.07,21.82,21.94,234800.0,16.4143,16.5266,16.3394,16.4292,234800.0
2008-04-04 10:20:00,21.93,21.99,21.92,21.97,204500.0,16.4217,16.4667,16.4143,16.4517,204500.0
2008-04-04 10:30:00,21.97,21.99,21.89,21.89,156700.0,16.4517,16.4667,16.3918,16.3918,156700.0
2008-04-04 10:40:00,21.89,21.93,21.88,21.89,278900.0,16.3918,16.4217,16.3843,16.3918,278900.0
2008-04-04 10:50:00,21.9,21.9,21.84,21.85,92100.0,16.3993,16.3993,16.3544,16.3618,92100.0
2008-04-04 11:00:00,21.85,21.88,21.83,21.85,93800.0,16.3618,16.3843,16.3469,16.3618,93800.0
2008-04-04 11:10:00,21.86,21.86,21.8,21.8,136100.0,16.3693,16.3693,16.3244,16.3244,136100.0
2008-04-04 11:20:00,21.8,21.96,21.78,21.94,121000.0,16.3244,16.4442,16.3094,16.4292,121000.0
2008-04-04 11:30:00,21.95,21.95,21.85,21.88,61700.0,16.4367,16.4367,16.3618,16.3843,61700.0
2008-04-04 11:40:00,21.88,21.89,21.81,21.85,57800.0,16.3843,16.3918,16.3319,16.3618,57800.0
2008-04-04 11:50:00,21.85,21.91,21.85,21.91,65900.0,16.3618,16.4068,16.3618,16.4068,65900.0
2008-04-04 12:00:00,21.91,21.99,21.89,21.96,94800.0,16.4068,16.4667,16.3918,16.4442,94800.0
2008-04-04 12:10:00,21.99,22.11,21.98,22.11,147100.0,16.4667,16.5565,16.4592,16.5565,147100.0
2008-04-04 12:20:00,22.1,22.35,22.1,22.34,453600.0,16.549,16.7363,16.549,16.7288,453600.0
2008-04-04 12:30:00,22.34,22.51,22.34,22.5,468200.0,16.7288,16.8561,16.7288,16.8486,468200.0
2008-04-04 12:40:00,22.5,22.58,22.49,22.54,378600.0,16.8486,16.9085,16.8411,16.8785,378600.0
2008-04-04 12:50:00,22.54,22.92,22.52,22.92,618100.0,16.8785,17.1631,16.8636,17.1631,618100.0
2008-04-04 13:00:00,22.91,22.95,22.8,22.82,571400.0,17.1556,17.1856,17.0732,17.0882,571400.0
2008-04-04 13:10:00,22.83,22.84,22.75,22.76,227200.0,17.0957,17.1032,17.0358,17.0433,227200.0
2008-04-04 13:20:00,22.76,22.76,22.74,22.75,239700.0,17.0433,17.0433,17.0283,17.0358,239700.0
2008-04-04 13:30:00,22.75,22.78,22.7,22.72,258200.0,17.0358,17.0582,16.9983,17.0133,258200.0
2008-04-04 13:40:00,22.72,22.75,22.67,22.73,277300.0,17.0133,17.0358,16.9759,17.0208,277300.0
2008-04-04 13:50:00,22.73,22.76,22.57,22.59,731000.0,17.0208,17.0433,16.901,16.916,731000.0
2008-04-04 14:00:00,22.6,22.65,22.42,22.56,578700.0,16.9235,16.9609,16.7887,16.8935,578700.0
2008-04-04 14:10:00,22.56,22.57,22.47,22.5,139200.0,16.8935,16.901,16.8261,16.8486,139200.0
2008-04-04 14:20:00,22.51,22.51,22.4,22.43,110100.0,16.8561,16.8561,16.7737,16.7962,110100.0
2008-04-04 14:30:00,22.44,22.44,22.35,22.43,157200.0,16.8036,16.8036,16.7363,16.7962,157200.0
2008-04-04 14:40:00,22.43,22.49,22.42,22.48,93100.0,16.7962,16.8411,16.7887,16.8336,93100.0
2008-04-04 14:50:00,22.49,22.49,22.4,22.41,247200.0,16.8411,16.8411,16.7737,16.7812,247200.0
2008-04-04 15:00:00,22.4,22.41,22.31,22.39,387100.0,16.7737,16.7812,16.7063,16.7662,387100.0
2008-04-04 15:10:00,22.39,22.47,22.37,22.46,842300.0,16.7662,16.8261,16.7512,16.8186,842300.0
2008-04-04 15:20:00,22.46,22.5,22.38,22.41,560200.0,16.8186,16.8486,16.7587,16.7812,560200.0
2008-04-04 15:30:00,22.4,22.45,22.4,22.43,282900.0,16.7737,16.8111,16.7737,16.7962,282900.0
2008-04-04 15:40:00,22.43,22.47,22.43,22.46,269400.0,16.7962,16.8261,16.7962,16.8186,269400.0
2008-04-04 15:50:00,22.47,22.47,22.39,22.42,588400.0,16.8261,16.8261,16.7662,16.7887,588400.0
2008-04-07 09:30:00,22.5,22.57,22.27,22.37,258200.0,16.8486,16.901,16.6763,16.7512,258200.0
2008-04-07 09:40:00,22.38,22.48,22.2,22.3,178400.0,16.7587,16.8336,16.6239,16.6988,178400.0
2008-04-07 09:50:00,22.29,22.31,22.07,22.17,241600.0,16.6913,16.7063,16.5266,16.6015,241600.0
2008-04-07 10:00:00,22.17,22.2,22.05,22.09,184400.0,16.6015,16.6239,16.5116,16.5416,184400.0
2008-04-07 10:10:00,22.09,22.11,21.91,21.93,207200.0,16.5416,16.5565,16.4068,16.4217,207200.0
2008-04-07 10:20:00,21.93,22.0,21.8,21.8,313400.0,16.4217,16.4742,16.3244,16.3244,313400.0
2008-04-07 10:30:00,21.81,22.0,21.73,21.95,419500.0,16.3319,16.4742,16.272,16.4367,419500.0
2008-04-07 10:40:00,21.96,22.08,21.95,22.01,330800.0,16.4442,16.5341,16.4367,16.4817,330800.0
2008-04-07 10:50:00,22.02,22.12,22.02,22.1,246900.0,16.4891,16.564,16.4891,16.549,246900.0
2008-04-07 11:00:00,22.1,22.13,22.0,22.01,157600.0,16.549,16.5715,16.4742,16.4817,157600.0
2008-04-07 11:10:00,22.02,22.04,21.92,21.95,113900.0,16.4891,16.5041,16.4143,16.4367,113900.0
2008-04-07 11:20:00,21.94,21.96,21.93,21.94,88600.0,16.4292,16.4442,16.4217,16.4292,88600.0
2008-04-07 11:30:00,21.94,21.99,21.91,21.94,106300.0,16.4292,16.4667,16.4068,16.4292,106300.0
2008-04-07 11:40:00,21.95,22.02,21.94,22.0,122900.0,16.4367,16.4891,16.4292,16.4742,122900.0
2008-04-07 11:50:00,22.0,22.02,21.95,22.0,112700.0,16.4742,16.4891,16.4367,16.4742,112700.0
2008-04-07 12:00:00,21.99,22.0,21.94,21.98,87300.0,16.4667,16.4742,16.4292,16.4592,87300.0
2008-04-07 12:10:00,21.98,22.05,21.98,21.98,102600.0,16.4592,16.5116,16.4592,16.4592,102600.0
2008-04-07 12:20:00,21.98,22.06,21.97,22.05,83700.0,16.4592,16.5191,16.4517,16.5116,83700.0
2008-04-07 12:30:00,22.06,22.11,22.05,22.09,60100.0,16.5191,16.5565,16.5116,16.5416,60100.0
2008-04-07 12:40:00,22.09,22.28,22.09,22.25,239200.0,16.5416,16.6838,16.5416,16.6614,239200.0
2008-04-07 12:50:00,22.25,22.32,22.22,22.24,111000.0,16.6614,16.7138,16.6389,16.6539,111000.0
2008-04-07 13:00:00,22.25,22.32,22.25,22.3,102700.0,16.6614,16.7138,16.6614,16.6988,102700.0
2008-04-07 13:10:00,22.3,22.32,22.22,22.22,80600.0,16.6988,16.7138,16.6389,16.6389,80600.0
2008-04-07 13:20:00,22.21,22.23,22.15,22.22,125500.0,16.6314,16.6464,16.5865,16.6389,125500.0
2008-04-07 13:30:00,22.23,22.31,22.22,22.25,78900.0,16.6464,16.7063,16.6389,16.6614,78900.0
2008-04-07 13:40:00,22.26,22.26,22.21,22.23,87400.0,16.6689,16.6689,16.6314,16.6464,87400.0
2008-04-07 13:50:00,22.23,22.26,22.22,22.24,99300.0,16.6464,16.6689,16.6389,16.6539,99300.0
2008-04-07 14:00:00,22.24,22.26,22.18,22.19,107200.0,16.6539,16.6689,16.609,16.6164,107200.0
2008-04-07 14:10:00,22.19,22.2,22.16,22.16,142100.0,16.6164,16.6239,16.594,16.594,142100.0
2008-04-07 14:20:00,22.16,22.32,22.16,22.23,317400.0,16.594,16.7138,16.594,16.6464,317400.0
2008-04-07 14:30:00,22.24,22.31,22.18,22.3,325600.0,16.6539,16.7063,16.609,16.6988,325600.0
2008-04-07 14:40:00,22.3,22.32,22.23,22.27,102800.0,16.6988,16.7138,16.6464,16.6763,102800.0
2008-04-07 14:50:00,22.26,22.35,22.26,22.27,97000.0,16.6689,16.7363,16.6689,16.6763,97000.0
2008-04-07 15:00:00,22.27,22.28,22.19,22.2,141500.0,16.6763,16.6838,16.6164,16.6239,141500.0
2008-04-07 15:10:00,22.19,22.31,22.18,22.31,91100.0,16.6164,16.7063,16.609,16.7063,91100.0
2008-04-07 15:20:00,22.3,22.35,22.29,22.31,127600.0,16.6988,16.7363,16.6913,16.7063,127600.0
2008-04-07 15:30:00,22.31,22.31,22.2,22.21,246600.0,16.7063,16.7063,16.6239,16.6314,246600.0
2008-04-07 15:40:00,22.22,22.27,22.21,22.25,176000.0,16.6389,16.6763,16.6314,16.6614,176000.0
2008-04-07 15:50:00,22.25,22.32,22.24,22.26,470500.0,16.6614,16.7138,16.6539,16.6689,470500.0
2008-04-08 09:30:00,22.12,22.31,22.0,22.1,117200.0,16.564,16.7063,16.4742,16.549,117200.0
2008-04-08 09:40:00,22.09,22.15,21.94,21.97,278100.0,16.5416,16.5865,16.4292,16.4517,278100.0
2008-04-08 09:50:00,21.97,22.0,21.92,21.97,175300.0,16.4517,16.4742,16.4143,16.4517,175300.0
2008-04-08 10:00:00,21.97,22.0,21.85,21.9,109300.0,16.4517,16.4742,16.3618,16.3993,109300.0
2008-04-08 10:10:00,21.91,22.01,21.9,21.95,270600.0,16.4068,16.4817,16.3993,16.4367,270600.0
2008-04-08 10:20:00,21.97,22.05,21.97,21.99,152400.0,16.4517,16.5116,16.4517,16.4667,152400.0
2008-04-08 10:30:00,21.99,22.03,21.92,22.0,225800.0,16.4667,16.4966,16.4143,16.4742,225800.0
2008-04-08 10:40:00,21.99,22.01,21.92,21.99,138300.0,16.4667,16.4817,16.4143,16.4667,138300.0
2008-04-08 10:50:00,22.0,22.01,21.95,21.95,85300.0,16.4742,16.4817,16.4367,16.4367,85300.0
2008-04-08 11:00:00,21.95,21.96,21.87,21.93,200900.0,16.4367,16.4442,16.3768,16.4217,200900.0
2008-04-08 11:10:00,21.93,21.95,21.83,21.84,140000.0,16.4217,16.4367,16.3469,16.3544,140000.0
2008-04-08 11:20:00,21.83,21.91,21.83,21.85,161300.0,16.3469,16.4068,16.3469,16.3618,161300.0
2008-04-08 11:30:00,21.85,21.92,21.8,21.8,68600.0,16.3618,16.4143,16.3244,16.3244,68600.0
2008-04-08 11:40:00,21.8,21.85,21.78,21.82,48600.0,16.3244,16.3618,16.3094,16.3394,48600.0
2008-04-08 11:50:00,21.81,21.84,21.77,21.78,62100.0,16.3319,16.3544,16.3019,16.3094,62100.0
2008-04-08 12:00:00,21.78,21.82,21.76,21.81,53500.0,16.3094,16.3394,16.2944,16.3319,53500.0
2008-04-08 12:10:00,21.81,21.85,21.76,21.85,52500.0,16.3319,16.3618,16.2944,16.3618,52500.0
2008-04-08 12:20:00,21.85,21.89,21.83,21.84,38300.0,16.3618,16.3918,16.3469,16.3544,38300.0
2008-04-08 12:30:00,21.84,21.88,21.81,21.86,92900.0,16.3544,16.3843,16.3319,16.3693,92900.0
2008-04-08 12:40:00,21.87,21.89,21.79,21.84,69400.0,16.3768,16.3918,16.3169,16.3544,69400.0
2008-04-08 12:50:00,21.83,21.84,21.78,21.8,30100.0,16.3469,16.3544,16.3094,16.3244,30100.0
2008-04-08 13:00:00,21.8,21.8,21.75,21.77,58100.0,16.3244,16.3244,16.287,16.3019,58100.0
2008-04-08 13:10:00,21.78,21.79,21.74,21.74,47800.0,16.3094,16.3169,16.2795,16.2795,47800.0
2008-04-08 13:20:00,21.74,21.8,21.68,21.68,160600.0,16.2795,16.3244,16.2345,16.2345,160600.0
2008-04-08 13:30:00,21.69,21.69,21.65,21.66,88400.0,16.242,16.242,16.2121,16.2196,88400.0
2008-04-08 13:40:00,21.66,21.75,21.65,21.75,60000.0,16.2196,16.287,16.2121,16.287,60000.0
2008-04-08 13:50:00,21.74,21.8,21.71,21.76,83900.0,16.2795,16.3244,16.257,16.2944,83900.0
2008-04-08 14:00:00,21.76,21.77,21.62,21.65,184500.0,16.2944,16.3019,16.1896,16.2121,184500.0
2008-04-08 14:10:00,21.65,21.77,21.65,21.75,165100.0,16.2121,16.3019,16.2121,16.287,165100.0
2008-04-08 14:20:00,21.75,21.81,21.66,21.79,162800.0,16.287,16.3319,16.2196,16.3169,162800.0
2008-04-08 14:30:00,21.79,21.86,21.76,21.77,275200.0,16.3169,16.3693,16.2944,16.3019,275200.0
2008-04-08 14:40:00,21.77,21.79,21.69,21.75,130900.0,16.3019,16.3169,16.242,16.287,130900.0
2008-04-08 14:50:00,21.76,21.8,21.75,21.76,86800.0,16.2944,16.3244,16.287,16.2944,86800.0
2008-04-08 15:00:00,21.77,21.77,21.7,21.73,98200.0,16.3019,16.3019,16.2495,16.272,98200.0
2008-04-08 15:10:00,21.73,21.73,21.65,21.66,155900.0,16.272,16.272,16.2121,16.2196,155900.0
2008-04-08 15:20:00,21.66,21.67,21.6,21.66,215600.0,16.2196,16.2271,16.1746,16.2196,215600.0
2008-04-08 15:30:00,21.67,21.77,21.67,21.72,168600.0,16.2271,16.3019,16.2271,16.2645,168600.0
2008-04-08 15:40:00,21.72,21.8,21.71,21.76,175200.0,16.2645,16.3244,16.257,16.2944,175200.0
2008-04-08 15:50:00,21.75,21.76,21.64,21.69,507000.0,16.287,16.2944,16.2046,16.242,507000.0
2008-04-09 09:30:00,21.39,21.66,21.3,21.63,324300.0,16.0174,16.2196,15.95,16.1971,324300.0
2008-04-09 09:40:00,21.63,21.63,21.44,21.45,131800.0,16.1971,16.1971,16.0548,16.0623,131800.0
2008-04-09 09:50:00,21.44,21.54,21.27,21.32,137300.0,16.0548,16.1297,15.9275,15.965,137300.0
2008-04-09 10:00:00,21.33,21.47,21.3,21.44,151800.0,15.9725,16.0773,15.95,16.0548,151800.0
2008-04-09 10:10:00,21.45,21.47,21.36,21.46,68000.0,16.0623,16.0773,15.9949,16.0698,68000.0
2008-04-09 10:20:00,21.45,21.47,21.35,21.4,64300.0,16.0623,16.0773,15.9874,16.0249,64300.0
2008-04-09 10:30:00,21.4,21.43,21.2,21.31,140900.0,16.0249,16.0473,15.8751,15.9575,140900.0
2008-04-09 10:40:00,21.31,21.36,21.26,21.36,241000.0,15.9575,15.9949,15.92,15.9949,241000.0
2008-04-09 10:50:00,21.36,21.41,21.29,21.4,95700.0,15.9949,16.0324,15.9425,16.0249,95700.0
2008-04-09 11:00:00,21.41,21.41,21.32,21.34,127100.0,16.0324,16.0324,15.965,15.9799,127100.0
2008-04-09 11:10:00,21.34,21.39,21.32,21.35,212700.0,15.9799,16.0174,15.965,15.9874,212700.0
2008-04-09 11:20:00,21.35,21.38,21.26,21.31,941800.0,15.9874,16.0099,15.92,15.9575,941800.0
2008-04-09 11:30:00,21.31,21.37,21.29,21.3,77500.0,15.9575,16.0024,15.9425,15.95,77500.0
2008-04-09 11:40:00,21.3,21.36,21.3,21.33,72300.0,15.95,15.9949,15.95,15.9725,72300.0
2008-04-09 11:50:00,21.32,21.35,21.27,21.31,196700.0,15.965,15.9874,15.9275,15.9575,196700.0
2008-04-09 12:00:00,21.3,21.3,21.27,21.29,37400.0,15.95,15.95,15.9275,15.9425,37400.0
2008-04-09 12:10:00,21.28,21.35,21.27,21.33,54500.0,15.935,15.9874,15.9275,15.9725,54500.0
2008-04-09 12:20:00,21.33,21.36,21.28,21.33,59900.0,15.9725,15.9949,15.935,15.9725,59900.0
2008-04-09 12:30:00,21.33,21.33,21.3,21.32,70800.0,15.9725,15.9725,15.95,15.965,70800.0
2008-04-09 12:40:00,21.32,21.35,21.26,21.27,149600.0,15.965,15.9874,15.92,15.9275,149600.0
2008-04-09 12:50:00,21.27,21.39,21.26,21.29,202600.0,15.9275,16.0174,15.92,15.9425,202600.0
2008-04-09 13:00:00,21.3,21.35,21.26,21.34,108900.0,15.95,15.9874,15.92,15.9799,108900.0
2008-04-09 13:10:00,21.34,21.42,21.33,21.41,67200.0,15.9799,16.0398,15.9725,16.0324,67200.0
2008-04-09 13:20:00,21.42,21.48,21.36,21.37,68600.0,16.0398,16.0848,15.9949,16.0024,68600.0
2008-04-09 13:30:00,21.36,21.42,21.35,21.42,51800.0,15.9949,16.0398,15.9874,16.0398,51800.0
2008-04-09 13:40:00,21.41,21.42,21.31,21.31,42700.0,16.0324,16.0398,15.9575,15.9575,42700.0
2008-04-09 13:50:00,21.31,21.39,21.3,21.36,50200.0,15.9575,16.0174,15.95,15.9949,50200.0
2008-04-09 14:00:00,21.37,21.38,21.33,21.34,45900.0,16.0024,16.0099,15.9725,15.9799,45900.0
2008-04-09 14:10:00,21.33,21.34,21.21,21.25,174900.0,15.9725,15.9799,15.8826,15.9125,174900.0
2008-04-09 14:20:00,21.26,21.27,21.22,21.25,60700.0,15.92,15.9275,15.8901,15.9125,60700.0
2008-04-09 14:30:00,21.26,21.3,21.24,21.3,63600.0,15.92,15.95,15.9051,15.95,63600.0
2008-04-09 14:40:00,21.29,21.3,21.24,21.24,101900.0,15.9425,15.95,15.9051,15.9051,101900.0
2008-04-09 14:50:00,21.24,21.25,21.18,21.2,137100.0,15.9051,15.9125,15.8601,15.8751,137100.0
2008-04-09 15:00:00,21.19,21.25,21.13,21.15,241600.0,15.8676,15.9125,15.8227,15.8377,241600.0
2008-04-09 15:10:00,21.15,21.21,21.06,21.21,268700.0,15.8377,15.8826,15.7703,15.8826,268700.0
2008-04-09 15:20:00,21.21,21.33,21.2,21.26,302300.0,15.8826,15.9725,15.8751,15.92,302300.0
2008-04-09 15:30:00,21.26,21.32,21.21,21.29,207300.0,15.92,15.965,15.8826,15.9425,207300.0
2008-04-09 15:40:00,21.28,21.3,21.24,21.25,164300.0,15.935,15.95,15.9051,15.9125,164300.0
2008-04-09 15:50:00,21.24,21.24,21.18,21.21,495400.0,15.9051,15.9051,15.8601,15.8826,495400.0
2008-04-10 09:30:00,21.37,21.74,21.18,21.69,232200.0,16.0024,16.2795,15.8601,16.242,232200.0
2008-04-10 09:40:00,21.68,21.72,21.45,21.47,267800.0,16.2345,16.2645,16.0623,16.0773,267800.0
2008-04-10 09:50:00,21.48,21.62,21.45,21.61,65700.0,16.0848,16.1896,16.0623,16.1821,65700.0
2008-04-10 10:00:00,21.61,21.65,21.56,21.59,89500.0,16.1821,16.2121,16.1447,16.1671,89500.0
2008-04-10 10:10:00,21.59,21.61,21.55,21.58,68200.0,16.1671,16.1821,16.1372,16.1597,68200.0
2008-04-10 10:20:00,21.58,21.85,21.57,21.85,201500.0,16.1597,16.3618,16.1522,16.3618,201500.0
2008-04-10 10:30:00,21.86,21.89,21.79,21.84,107200.0,16.3693,16.3918,16.3169,16.3544,107200.0
2008-04-10 10:40:00,21.84,21.92,21.84,21.86,182700.0,16.3544,16.4143,16.3544,16.3693,182700.0
2008-04-10 10:50:00,21.85,21.91,21.85,21.9,132700.0,16.3618,16.4068,16.3618,16.3993,132700.0
2008-04-10 11:00:00,21.9,21.9,21.77,21.89,159400.0,16.3993,16.3993,16.3019,16.3918,159400.0
2008-04-10 11:10:00,21.89,21.9,21.89,21.9,84300.0,16.3918,16.3993,16.3918,16.3993,84300.0
2008-04-10 11:20:00,21.89,21.97,21.88,21.89,282200.0,16.3918,16.4517,16.3843,16.3918,282200.0
2008-04-10 11:30:00,21.89,21.91,21.82,21.86,123900.0,16.3918,16.4068,16.3394,16.3693,123900.0
2008-04-10 11:40:00,21.86,21.94,21.85,21.88,110700.0,16.3693,16.4292,16.3618,16.3843,110700.0
2008-04-10 11:50:00,21.87,21.98,21.85,21.9,177400.0,16.3768,16.4592,16.3618,16.3993,177400.0
2008-04-10 12:00:00,21.89,21.95,21.89,21.9,88000.0,16.3918,16.4367,16.3918,16.3993,88000.0
2008-04-10 12:10:00,21.91,21.92,21.89,21.92,103500.0,16.4068,16.4143,16.3918,16.4143,103500.0
2008-04-10 12:20:00,21.92,21.95,21.91,21.93,109600.0,16.4143,16.4367,16.4068,16.4217,109600.0
2008-04-10 12:30:00,21.93,21.97,21.92,21.97,52800.0,16.4217,16.4517,16.4143,16.4517,52800.0
2008-04-10 12:40:00,21.97,21.99,21.93,21.94,106100.0,16.4517,16.4667,16.4217,16.4292,106100.0
2008-04-10 12:50:00,21.94,21.98,21.91,21.97,86900.0,16.4292,16.4592,16.4068,16.4517,86900.0
2008-04-10 13:00:00,21.97,21.98,21.92,21.96,156600.0,16.4517,16.4592,16.4143,16.4442,156600.0
2008-04-10 13:10:00,21.97,22.07,21.97,22.02,176100.0,16.4517,16.5266,16.4517,16.4891,176100.0
2008-04-10 13:20:00,22.03,22.12,22.03,22.11,100500.0,16.4966,16.564,16.4966,16.5565,100500.0
2008-04-10 13:30:00,22.11,22.18,22.11,22.14,139500.0,16.5565,16.609,16.5565,16.579,139500.0
2008-04-10 13:40:00,22.14,22.17,22.14,22.17,177500.0,16.579,16.6015,16.579,16.6015,177500.0
2008-04-10 13:50:00,22.17,22.25,22.12,22.12,196300.0,16.6015,16.6614,16.564,16.564,196300.0
2008-04-10 14:00:00,22.12,22.14,22.08,22.11,116600.0,16.564,16.579,16.5341,16.5565,116600.0
2008-04-10 14:10:00,22.11,22.14,22.05,22.06,147800.0,16.5565,16.579,16.5116,16.5191,147800.0
2008-04-10 14:20:00,22.05,22.07,21.99,22.0,151000.0,16.5116,16.5266,16.4667,16.4742,151000.0
2008-04-10 14:30:00,22.0,22.0,21.93,22.0,214300.0,16.4742,16.4742,16.4217,16.4742,214300.0
2008-04-10 14:40:00,21.99,22.1,21.98,22.1,179000.0,16.4667,16.549,16.4592,16.549,179000.0
2008-04-10 14:50:00,22.1,22.17,22.07,22.14,113600.0,16.549,16.6015,16.5266,16.579,113600.0
2008-04-10 15:00:00,22.14,22.18,22.11,22.12,88700.0,16.579,16.609,16.5565,16.564,88700.0
2008-04-10 15:10:00,22.12,22.13,22.02,22.03,145700.0,16.564,16.5715,16.4891,16.4966,145700.0
2008-04-10 15:20:00,22.03,22.04,21.99,22.0,138300.0,16.4966,16.5041,16.4667,16.4742,138300.0
2008-04-10 15:30:00,21.99,22.0,21.88,21.97,210100.0,16.4667,16.4742,16.3843,16.4517,210100.0
2008-04-10 15:40:00,21.98,21.98,21.88,21.93,370800.0,16.4592,16.4592,16.3843,16.4217,370800.0
2008-04-10 15:50:00,21.9,22.03,21.89,21.98,441400.0,16.3993,16.4966,16.3918,16.4592,441400.0
2008-04-11 09:30:00,21.85,21.89,21.51,21.56,135900.0,16.3618,16.3918,16.1072,16.1447,135900.0
2008-04-11 09:40:00,21.55,21.82,21.55,21.72,140400.0,16.1372,16.3394,16.1372,16.2645,140400.0
2008-04-11 09:50:00,21.7,21.86,21.66,21.76,160900.0,16.2495,16.3693,16.2196,16.2944,160900.0
2008-04-11 10:00:00,21.75,21.83,21.69,21.74,190100.0,16.287,16.3469,16.242,16.2795,190100.0
2008-04-11 10:10:00,21.75,21.87,21.74,21.84,85500.0,16.287,16.3768,16.2795,16.3544,85500.0
2008-04-11 10:20:00,21.83,21.83,21.74,21.75,80600.0,16.3469,16.3469,16.2795,16.287,80600.0
2008-04-11 10:30:00,21.76,21.83,21.75,21.8,74500.0,16.2944,16.3469,16.287,16.3244,74500.0
2008-04-11 10:40:00,21.8,21.91,21.79,21.9,56800.0,16.3244,16.4068,16.3169,16.3993,56800.0
2008-04-11 10:50:00,21.91,22.04,21.9,22.04,161500.0,16.4068,16.5041,16.3993,16.5041,161500.0
2008-04-11 11:00:00,22.03,22.06,21.98,22.03,225700.0,16.4966,16.5191,16.4592,16.4966,225700.0
2008-04-11 11:10:00,22.03,22.07,21.99,22.01,155600.0,16.4966,16.5266,16.4667,16.4817,155600.0
2008-04-11 11:20:00,22.01,22.04,22.0,22.01,174300.0,16.4817,16.5041,16.4742,16.4817,174300.0
2008-04-11 11:30:00,22.01,22.09,22.01,22.08,47700.0,16.4817,16.5416,16.4817,16.5341,47700.0
2008-04-11 11:40:00,22.08,22.22,22.08,22.15,128100.0,16.5341,16.6389,16.5341,16.5865,128100.0
2008-04-11 11:50:00,22.14,22.14,22.04,22.11,55300.0,16.579,16.579,16.5041,16.5565,55300.0
2008-04-11 12:00:00,22.11,22.12,22.02,22.04,58700.0,16.5565,16.564,16.4891,16.5041,58700.0
2008-04-11 12:10:00,22.03,22.07,22.02,22.05,63500.0,16.4966,16.5266,16.4891,16.5116,63500.0
2008-04-11 12:20:00,22.04,22.04,21.92,21.97,231600.0,16.5041,16.5041,16.4143,16.4517,231600.0
2008-04-11 12:30:00,21.97,21.98,21.9,21.92,92500.0,16.4517,16.4592,16.3993,16.4143,92500.0
2008-04-11 12:40:00,21.92,21.93,21.88,21.92,74400.0,16.4143,16.4217,16.3843,16.4143,74400.0
2008-04-11 12:50:00,21.92,21.98,21.91,21.97,33000.0,16.4143,16.4592,16.4068,16.4517,33000.0
2008-04-11 13:00:00,21.97,21.97,21.95,21.97,40300.0,16.4517,16.4517,16.4367,16.4517,40300.0
2008-04-11 13:10:00,21.97,22.01,21.96,22.0,64300.0,16.4517,16.4817,16.4442,16.4742,64300.0
2008-04-11 13:20:00,22.0,22.0,21.88,21.94,109800.0,16.4742,16.4742,16.3843,16.4292,109800.0
2008-04-11 13:30:00,21.94,21.95,21.84,21.84,108000.0,16.4292,16.4367,16.3544,16.3544,108000.0
2008-04-11 13:40:00,21.84,21.88,21.8,21.83,131900.0,16.3544,16.3843,16.3244,16.3469,131900.0
2008-04-11 13:50:00,21.83,21.9,21.82,21.88,136000.0,16.3469,16.3993,16.3394,16.3843,136000.0
2008-04-11 14:00:00,21.87,21.87,21.8,21.84,178400.0,16.3768,16.3768,16.3244,16.3544,178400.0
2008-04-11 14:10:00,21.84,21.85,21.72,21.75,129700.0,16.3544,16.3618,16.2645,16.287,129700.0
2008-04-11 14:20:00,21.75,21.77,21.7,21.75,94800.0,16.287,16.3019,16.2495,16.287,94800.0
2008-04-11 14:30:00,21.76,21.76,21.7,21.7,80100.0,16.2944,16.2944,16.2495,16.2495,80100.0
2008-04-11 14:40:00,21.69,21.71,21.66,21.68,80900.0,16.242,16.257,16.2196,16.2345,80900.0
2008-04-11 14:50:00,21.67,21.76,21.67,21.76,118300.0,16.2271,16.2944,16.2271,16.2944,118300.0
2008-04-11 15:00:00,21.76,21.76,21.73,21.75,196700.0,16.2944,16.2944,16.272,16.287,196700.0
2008-04-11 15:10:00,21.75,21.81,21.73,21.8,149200.0,16.287,16.3319,16.272,16.3244,149200.0
2008-04-11 15:20:00,21.8,21.81,21.76,21.78,127400.0,16.3244,16.3319,16.2944,16.3094,127400.0
2008-04-11 15:30:00,21.78,21.78,21.67,21.67,169000.0,16.3094,16.3094,16.2271,16.2271,169000.0
2008-04-11 15:40:00,21.67,21.69,21.61,21.65,221800.0,16.2271,16.242,16.1821,16.2121,221800.0
2008-04-11 15:50:00,21.65,21.75,21.62,21.7,426400.0,16.2121,16.287,16.1896,16.2495,426400.0
2008-04-14 09:30:00,21.6,21.7,21.45,21.56,69400.0,16.1746,16.2495,16.0623,16.1447,69400.0
2008-04-14 09:40:00,21.58,21.71,21.51,21.7,96200.0,16.1597,16.257,16.1072,16.2495,96200.0
2008-04-14 09:50:00,21.71,21.88,21.63,21.88,160900.0,16.257,16.3843,16.1971,16.3843,160900.0
2008-04-14 10:00:00,21.88,22.11,21.87,21.92,330600.0,16.3843,16.5565,16.3768,16.4143,330600.0
2008-04-14 10:10:00,21.92,21.97,21.9,21.9,107000.0,16.4143,16.4517,16.3993,16.3993,107000.0
2008-04-14 10:20:00,21.9,21.9,21.81,21.81,72300.0,16.3993,16.3993,16.3319,16.3319,72300.0
2008-04-14 10:30:00,21.81,21.93,21.81,21.91,72500.0,16.3319,16.4217,16.3319,16.4068,72500.0
2008-04-14 10:40:00,21.91,21.95,21.87,21.88,64700.0,16.4068,16.4367,16.3768,16.3843,64700.0
2008-04-14 10:50:00,21.88,22.03,21.85,22.02,125400.0,16.3843,16.4966,16.3618,16.4891,125400.0
2008-04-14 11:00:00,22.02,22.04,21.96,21.98,172400.0,16.4891,16.5041,16.4442,16.4592,172400.0
2008-04-14 11:10:00,21.97,21.97,21.9,21.91,97300.0,16.4517,16.4517,16.3993,16.4068,97300.0
2008-04-14 11:20:00,21.91,21.96,21.85,21.87,108300.0,16.4068,16.4442,16.3618,16.3768,108300.0
2008-04-14 11:30:00,21.89,21.89,21.83,21.84,61300.0,16.3918,16.3918,16.3469,16.3544,61300.0
2008-04-14 11:40:00,21.83,21.83,21.77,21.77,50700.0,16.3469,16.3469,16.3019,16.3019,50700.0
2008-04-14 11:50:00,21.77,21.77,21.7,21.72,53400.0,16.3019,16.3019,16.2495,16.2645,53400.0
2008-04-14 12:00:00,21.73,21.76,21.7,21.76,71200.0,16.272,16.2944,16.2495,16.2944,71200.0
2008-04-14 12:10:00,21.76,21.76,21.73,21.75,101900.0,16.2944,16.2944,16.272,16.287,101900.0
2008-04-14 12:20:00,21.75,21.89,21.75,21.87,69800.0,16.287,16.3918,16.287,16.3768,69800.0
2008-04-14 12:30:00,21.86,22.0,21.85,21.91,165600.0,16.3693,16.4742,16.3618,16.4068,165600.0
2008-04-14 12:40:00,21.9,22.01,21.9,21.95,130000.0,16.3993,16.4817,16.3993,16.4367,130000.0
2008-04-14 12:50:00,21.95,22.0,21.95,21.95,63900.0,16.4367,16.4742,16.4367,16.4367,63900.0
2008-04-14 13:00:00,21.95,21.95,21.9,21.9,39000.0,16.4367,16.4367,16.3993,16.3993,39000.0
2008-04-14 13:10:00,21.9,21.91,21.84,21.88,147700.0,16.3993,16.4068,16.3544,16.3843,147700.0
2008-04-14 13:20:00,21.87,21.94,21.86,21.9,93000.0,16.3768,16.4292,16.3693,16.3993,93000.0
2008-04-14 13:30:00,21.9,21.91,21.83,21.85,98700.0,16.3993,16.4068,16.3469,16.3618,98700.0
2008-04-14 13:40:00,21.85,21.87,21.8,21.85,84600.0,16.3618,16.3768,16.3244,16.3618,84600.0
2008-04-14 13:50:00,21.85,21.86,21.79,21.8,71300.0,16.3618,16.3693,16.3169,16.3244,71300.0
2008-04-14 14:00:00,21.8,21.83,21.79,21.8,74100.0,16.3244,16.3469,16.3169,16.3244,74100.0
2008-04-14 14:10:00,21.8,21.81,21.76,21.78,90900.0,16.3244,16.3319,16.2944,16.3094,90900.0
2008-04-14 14:20:00,21.77,21.83,21.77,21.8,80600.0,16.3019,16.3469,16.3019,16.3244,80600.0
2008-04-14 14:30:00,21.8,21.89,21.8,21.88,162900.0,16.3244,16.3918,16.3244,16.3843,162900.0
2008-04-14 14:40:00,21.88,21.91,21.82,21.82,115700.0,16.3843,16.4068,16.3394,16.3394,115700.0
2008-04-14 14:50:00,21.82,21.83,21.79,21.8,122600.0,16.3394,16.3469,16.3169,16.3244,122600.0
2008-04-14 15:00:00,21.8,21.84,21.72,21.74,79400.0,16.3244,16.3544,16.2645,16.2795,79400.0
2008-04-14 15:10:00,21.73,21.78,21.72,21.75,68100.0,16.272,16.3094,16.2645,16.287,68100.0
2008-04-14 15:20:00,21.76,21.82,21.75,21.78,108200.0,16.2944,16.3394,16.287,16.3094,108200.0
2008-04-14 15:30:00,21.78,21.81,21.76,21.77,162800.0,16.3094,16.3319,16.2944,16.3019,162800.0
2008-04-14 15:40:00,21.78,21.82,21.77,21.78,123400.0,16.3094,16.3394,16.3019,16.3094,123400.0
2008-04-14 15:50:00,21.78,21.78,21.74,21.75,175100.0,16.3094,16.3094,16.2795,16.287,175100.0
2008-04-15 09:30:00,21.7,21.75,21.34,21.4,496300.0,16.2495,16.287,15.9799,16.0249,496300.0
2008-04-15 09:40:00,21.39,21.43,21.24,21.26,228700.0,16.0174,16.0473,15.9051,15.92,228700.0
2008-04-15 09:50:00,21.26,21.45,21.25,21.33,196600.0,15.92,16.0623,15.9125,15.9725,196600.0
2008-04-15 10:00:00,21.33,21.51,21.3,21.34,383500.0,15.9725,16.1072,15.95,15.9799,383500.0
2008-04-15 10:10:00,21.34,21.41,21.3,21.39,134400.0,15.9799,16.0324,15.95,16.0174,134400.0
2008-04-15 10:20:00,21.37,21.43,21.35,21.35,125900.0,16.0024,16.0473,15.9874,15.9874,125900.0
2008-04-15 10:30:00,21.35,21.43,21.35,21.43,150100.0,15.9874,16.0473,15.9874,16.0473,150100.0
2008-04-15 10:40:00,21.43,21.51,21.39,21.48,304200.0,16.0473,16.1072,16.0174,16.0848,304200.0
2008-04-15 10:50:00,21.48,21.48,21.3,21.36,216200.0,16.0848,16.0848,15.95,15.9949,216200.0
2008-04-15 11:00:00,21.36,21.38,21.23,21.24,198700.0,15.9949,16.0099,15.8976,15.9051,198700.0
2008-04-15 11:10:00,21.25,21.29,21.19,21.21,232400.0,15.9125,15.9425,15.8676,15.8826,232400.0
2008-04-15 11:20:00,21.21,21.24,21.14,21.21,230300.0,15.8826,15.9051,15.8302,15.8826,230300.0
2008-04-15 11:30:00,21.21,21.23,21.2,21.23,146100.0,15.8826,15.8976,15.8751,15.8976,146100.0
2008-04-15 11:40:00,21.23,21.3,21.19,21.3,310300.0,15.8976,15.95,15.8676,15.95,310300.0
2008-04-15 11:50:00,21.29,21.34,21.27,21.31,81200.0,15.9425,15.9799,15.9275,15.9575,81200.0
2008-04-15 12:00:00,21.3,21.33,21.3,21.33,36500.0,15.95,15.9725,15.95,15.9725,36500.0
2008-04-15 12:10:00,21.33,21.33,21.3,21.31,30700.0,15.9725,15.9725,15.95,15.9575,30700.0
2008-04-15 12:20:00,21.32,21.33,21.3,21.33,42500.0,15.965,15.9725,15.95,15.9725,42500.0
2008-04-15 12:30:00,21.33,21.43,21.32,21.41,114600.0,15.9725,16.0473,15.965,16.0324,114600.0
2008-04-15 12:40:00,21.42,21.43,21.39,21.41,42700.0,16.0398,16.0473,16.0174,16.0324,42700.0
2008-04-15 12:50:00,21.41,21.42,21.35,21.36,189400.0,16.0324,16.0398,15.9874,15.9949,189400.0
2008-04-15 13:00:00,21.37,21.42,21.36,21.39,194800.0,16.0024,16.0398,15.9949,16.0174,194800.0
2008-04-15 13:10:00,21.39,21.41,21.36,21.4,83800.0,16.0174,16.0324,15.9949,16.0249,83800.0
2008-04-15 13:20:00,21.4,21.41,21.33,21.34,112300.0,16.0249,16.0324,15.9725,15.9799,112300.0
2008-04-15 13:30:00,21.34,21.35,21.26,21.3,182400.0,15.9799,15.9874,15.92,15.95,182400.0
2008-04-15 13:40:00,21.3,21.36,21.28,21.36,60600.0,15.95,15.9949,15.935,15.9949,60600.0
2008-04-15 13:50:00,21.36,21.4,21.35,21.38,61900.0,15.9949,16.0249,15.9874,16.0099,61900.0
2008-04-15 14:00:00,21.38,21.38,21.33,21.34,105500.0,16.0099,16.0099,15.9725,15.9799,105500.0
2008-04-15 14:10:00,21.34,21.37,21.33,21.33,49100.0,15.9799,16.0024,15.9725,15.9725,49100.0
2008-04-15 14:20:00,21.33,21.36,21.32,21.35,117500.0,15.9725,15.9949,15.965,15.9874,117500.0
2008-04-15 14:30:00,21.34,21.39,21.34,21.36,71800.0,15.9799,16.0174,15.9799,15.9949,71800.0
2008-04-15 14:40:00,21.37,21.39,21.35,21.37,122600.0,16.0024,16.0174,15.9874,16.0024,122600.0
2008-04-15 14:50:00,21.37,21.38,21.27,21.3,276600.0,16.0024,16.0099,15.9275,15.95,276600.0
2008-04-15 15:00:00,21.3,21.3,21.2,21.23,319700.0,15.95,15.95,15.8751,15.8976,319700.0
2008-04-15 15:10:00,21.23,21.28,21.22,21.26,188800.0,15.8976,15.935,15.8901,15.92,188800.0
2008-04-15 15:20:00,21.27,21.3,21.24,21.27,201100.0,15.9275,15.95,15.9051,15.9275,201100.0
2008-04-15 15:30:00,21.27,21.32,21.26,21.28,172300.0,15.9275,15.965,15.92,15.935,172300.0
2008-04-15 15:40:00,21.27,21.28,21.19,21.26,233600.0,15.9275,15.935,15.8676,15.92,233600.0
2008-04-15 15:50:00,21.26,21.36,21.23,21.36,287000.0,15.92,15.9949,15.8976,15.9949,287000.0
2008-04-16 09:30:00,21.56,21.67,21.4,21.45,138700.0,16.1447,16.2271,16.0249,16.0623,138700.0
2008-04-16 09:40:00,21.46,21.55,21.43,21.54,87500.0,16.0698,16.1372,16.0473,16.1297,87500.0
2008-04-16 09:50:00,21.53,21.55,21.23,21.27,160900.0,16.1222,16.1372,15.8976,15.9275,160900.0
2008-04-16 10:00:00,21.28,21.32,21.19,21.21,168800.0,15.935,15.965,15.8676,15.8826,168800.0
2008-04-16 10:10:00,21.21,21.26,21.14,21.26,118600.0,15.8826,15.92,15.8302,15.92,118600.0
2008-04-16 10:20:00,21.26,21.38,21.26,21.31,194300.0,15.92,16.0099,15.92,15.9575,194300.0
2008-04-16 10:30:00,21.32,21.37,21.25,21.31,249100.0,15.965,16.0024,15.9125,15.9575,249100.0
2008-04-16 10:40:00,21.3,21.36,21.27,21.3,274700.0,15.95,15.9949,15.9275,15.95,274700.0
2008-04-16 10:50:00,21.3,21.33,21.26,21.33,104700.0,15.95,15.9725,15.92,15.9725,104700.0
2008-04-16 11:00:00,21.33,21.39,21.32,21.37,120300.0,15.9725,16.0174,15.965,16.0024,120300.0
2008-04-16 11:10:00,21.36,21.43,21.36,21.43,97500.0,15.9949,16.0473,15.9949,16.0473,97500.0
2008-04-16 11:20:00,21.44,21.48,21.43,21.44,80000.0,16.0548,16.0848,16.0473,16.0548,80000.0
2008-04-16 11:30:00,21.44,21.54,21.43,21.47,125000.0,16.0548,16.1297,16.0473,16.0773,125000.0
2008-04-16 11:40:00,21.47,21.5,21.46,21.48,93800.0,16.0773,16.0998,16.0698,16.0848,93800.0
2008-04-16 11:50:00,21.47,21.51,21.46,21.48,56700.0,16.0773,16.1072,16.0698,16.0848,56700.0
2008-04-16 12:00:00,21.48,21.58,21.48,21.58,78700.0,16.0848,16.1597,16.0848,16.1597,78700.0
2008-04-16 12:10:00,21.59,21.64,21.58,21.63,184600.0,16.1671,16.2046,16.1597,16.1971,184600.0
2008-04-16 12:20:00,21.63,21.67,21.61,21.66,164800.0,16.1971,16.2271,16.1821,16.2196,164800.0
2008-04-16 12:30:00,21.67,21.67,21.6,21.62,256700.0,16.2271,16.2271,16.1746,16.1896,256700.0
2008-04-16 12:40:00,21.63,21.71,21.6,21.7,167100.0,16.1971,16.257,16.1746,16.2495,167100.0
2008-04-16 12:50:00,21.71,21.77,21.69,21.77,129800.0,16.257,16.3019,16.242,16.3019,129800.0
2008-04-16 13:00:00,21.77,21.81,21.69,21.75,127800.0,16.3019,16.3319,16.242,16.287,127800.0
2008-04-16 13:10:00,21.76,21.83,21.73,21.77,122800.0,16.2944,16.3469,16.272,16.3019,122800.0
2008-04-16 13:20:00,21.78,21.81,21.72,21.72,102300.0,16.3094,16.3319,16.2645,16.2645,102300.0
2008-04-16 13:30:00,21.73,21.73,21.68,21.68,159400.0,16.272,16.272,16.2345,16.2345,159400.0
2008-04-16 13:40:00,21.68,21.72,21.61,21.68,138000.0,16.2345,16.2645,16.1821,16.2345,138000.0
2008-04-16 13:50:00,21.68,21.71,21.65,21.67,171000.0,16.2345,16.257,16.2121,16.2271,171000.0
2008-04-16 14:00:00,21.66,21.75,21.65,21.74,120900.0,16.2196,16.287,16.2121,16.2795,120900.0
2008-04-16 14:10:00,21.73,21.8,21.7,21.79,97900.0,16.272,16.3244,16.2495,16.3169,97900.0
2008-04-16 14:20:00,21.79,21.79,21.73,21.78,72500.0,16.3169,16.3169,16.272,16.3094,72500.0
2008-04-16 14:30:00,21.78,21.85,21.78,21.81,157600.0,16.3094,16.3618,16.3094,16.3319,157600.0
2008-04-16 14:40:00,21.81,21.86,21.79,21.83,110500.0,16.3319,16.3693,16.3169,16.3469,110500.0
2008-04-16 14:50:00,21.83,21.88,21.76,21.82,302700.0,16.3469,16.3843,16.2944,16.3394,302700.0
2008-04-16 15:00:00,21.82,21.86,21.79,21.82,241400.0,16.3394,16.3693,16.3169,16.3394,241400.0
2008-04-16 15:10:00,21.82,21.84,21.81,21.82,222600.0,16.3394,16.3544,16.3319,16.3394,222600.0
2008-04-16 15:20:00,21.82,21.84,21.8,21.83,225100.0,16.3394,16.3544,16.3244,16.3469,225100.0
2008-04-16 15:30:00,21.83,21.83,21.8,21.81,233600.0,16.3469,16.3469,16.3244,16.3319,233600.0
2008-04-16 15:40:00,21.81,21.83,21.8,21.82,302000.0,16.3319,16.3469,16.3244,16.3394,302000.0
2008-04-16 15:50:00,21.81,21.87,21.79,21.79,364500.0,16.3319,16.3768,16.3169,16.3169,364500.0
2008-04-17 09:30:00,21.95,22.11,21.89,21.97,130300.0,16.4367,16.5565,16.3918,16.4517,130300.0
2008-04-17 09:40:00,21.97,21.97,21.79,21.82,92700.0,16.4517,16.4517,16.3169,16.3394,92700.0
2008-04-17 09:50:00,21.83,21.83,21.69,21.8,103500.0,16.3469,16.3469,16.242,16.3244,103500.0
2008-04-17 10:00:00,21.79,21.8,21.67,21.73,183600.0,16.3169,16.3244,16.2271,16.272,183600.0
2008-04-17 10:10:00,21.73,21.87,21.73,21.87,165400.0,16.272,16.3768,16.272,16.3768,165400.0
2008-04-17 10:20:00,21.87,21.9,21.82,21.82,84000.0,16.3768,16.3993,16.3394,16.3394,84000.0
2008-04-17 10:30:00,21.82,21.84,21.75,21.83,61000.0,16.3394,16.3544,16.287,16.3469,61000.0
2008-04-17 10:40:00,21.83,21.88,21.81,21.84,82300.0,16.3469,16.3843,16.3319,16.3544,82300.0
2008-04-17 10:50:00,21.85,21.86,21.81,21.84,73700.0,16.3618,16.3693,16.3319,16.3544,73700.0
2008-04-17 11:00:00,21.84,21.84,21.75,21.76,94500.0,16.3544,16.3544,16.287,16.2944,94500.0
2008-04-17 11:10:00,21.76,21.81,21.76,21.8,90600.0,16.2944,16.3319,16.2944,16.3244,90600.0
2008-04-17 11:20:00,21.8,21.8,21.73,21.73,82300.0,16.3244,16.3244,16.272,16.272,82300.0
2008-04-17 11:30:00,21.73,21.76,21.67,21.74,108100.0,16.272,16.2944,16.2271,16.2795,108100.0
2008-04-17 11:40:00,21.73,21.85,21.71,21.85,99700.0,16.272,16.3618,16.257,16.3618,99700.0
2008-04-17 11:50:00,21.85,21.86,21.78,21.84,40900.0,16.3618,16.3693,16.3094,16.3544,40900.0
2008-04-17 12:00:00,21.83,21.94,21.83,21.91,51800.0,16.3469,16.4292,16.3469,16.4068,51800.0
2008-04-17 12:10:00,21.9,21.92,21.88,21.92,24900.0,16.3993,16.4143,16.3843,16.4143,24900.0
2008-04-17 12:20:00,21.91,21.91,21.85,21.85,33800.0,16.4068,16.4068,16.3618,16.3618,33800.0
2008-04-17 12:30:00,21.86,21.87,21.8,21.83,50600.0,16.3693,16.3768,16.3244,16.3469,50600.0
2008-04-17 12:40:00,21.83,21.85,21.78,21.78,106000.0,16.3469,16.3618,16.3094,16.3094,106000.0
2008-04-17 12:50:00,21.78,21.8,21.77,21.77,74700.0,16.3094,16.3244,16.3019,16.3019,74700.0
2008-04-17 13:00:00,21.78,21.85,21.76,21.85,97600.0,16.3094,16.3618,16.2944,16.3618,97600.0
2008-04-17 13:10:00,21.86,21.9,21.86,21.87,50000.0,16.3693,16.3993,16.3693,16.3768,50000.0
2008-04-17 13:20:00,21.87,21.91,21.84,21.9,32400.0,16.3768,16.4068,16.3544,16.3993,32400.0
2008-04-17 13:30:00,21.9,21.99,21.9,21.97,175300.0,16.3993,16.4667,16.3993,16.4517,175300.0
2008-04-17 13:40:00,21.98,21.98,21.92,21.93,64500.0,16.4592,16.4592,16.4143,16.4217,64500.0
2008-04-17 13:50:00,21.93,21.94,21.89,21.9,58900.0,16.4217,16.4292,16.3918,16.3993,58900.0
2008-04-17 14:00:00,21.91,21.91,21.87,21.87,39600.0,16.4068,16.4068,16.3768,16.3768,39600.0
2008-04-17 14:10:00,21.86,21.87,21.83,21.86,60200.0,16.3693,16.3768,16.3469,16.3693,60200.0
2008-04-17 14:20:00,21.86,21.92,21.86,21.86,81500.0,16.3693,16.4143,16.3693,16.3693,81500.0
2008-04-17 14:30:00,21.87,21.94,21.86,21.93,65000.0,16.3768,16.4292,16.3693,16.4217,65000.0
2008-04-17 14:40:00,21.93,21.95,21.91,21.91,37900.0,16.4217,16.4367,16.4068,16.4068,37900.0
2008-04-17 14:50:00,21.91,21.91,21.83,21.84,78900.0,16.4068,16.4068,16.3469,16.3544,78900.0
2008-04-17 15:00:00,21.84,21.92,21.82,21.92,66600.0,16.3544,16.4143,16.3394,16.4143,66600.0
2008-04-17 15:10:00,21.91,22.0,21.91,21.98,101800.0,16.4068,16.4742,16.4068,16.4592,101800.0
2008-04-17 15:20:00,21.98,22.0,21.95,21.95,106400.0,16.4592,16.4742,16.4367,16.4367,106400.0
2008-04-17 15:30:00,21.95,22.02,21.93,21.96,199800.0,16.4367,16.4891,16.4217,16.4442,199800.0
2008-04-17 15:40:00,21.97,21.99,21.95,21.99,107500.0,16.4517,16.4667,16.4367,16.4667,107500.0
2008-04-17 15:50:00,21.98,22.03,21.91,21.93,300700.0,16.4592,16.4966,16.4068,16.4217,300700.0
2008-04-18 09:30:00,22.46,22.64,22.26,22.41,611100.0,16.8186,16.9534,16.6689,16.7812,611100.0
2008-04-18 09:40:00,22.41,22.61,22.33,22.46,277500.0,16.7812,16.9309,16.7213,16.8186,277500.0
2008-04-18 09:50:00,22.46,22.59,22.43,22.47,144400.0,16.8186,16.916,16.7962,16.8261,144400.0
2008-04-18 10:00:00,22.46,22.62,22.42,22.58,290300.0,16.8186,16.9384,16.7887,16.9085,290300.0
2008-04-18 10:10:00,22.58,22.72,22.57,22.66,640800.0,16.9085,17.0133,16.901,16.9684,640800.0
2008-04-18 10:20:00,22.66,22.9,22.66,22.72,385700.0,16.9684,17.1481,16.9684,17.0133,385700.0
2008-04-18 10:30:00,22.72,22.85,22.71,22.81,301400.0,17.0133,17.1107,17.0058,17.0807,301400.0
2008-04-18 10:40:00,22.81,22.84,22.79,22.8,285700.0,17.0807,17.1032,17.0657,17.0732,285700.0
2008-04-18 10:50:00,22.8,22.89,22.79,22.84,289700.0,17.0732,17.1406,17.0657,17.1032,289700.0
2008-04-18 11:00:00,22.84,23.09,22.83,23.09,287900.0,17.1032,17.2904,17.0957,17.2904,287900.0
2008-04-18 11:10:00,23.08,23.08,22.94,22.97,162700.0,17.2829,17.2829,17.1781,17.2005,162700.0
2008-04-18 11:20:00,22.97,23.0,22.87,22.91,154500.0,17.2005,17.223,17.1256,17.1556,154500.0
2008-04-18 11:30:00,22.91,22.96,22.91,22.92,363600.0,17.1556,17.193,17.1556,17.1631,363600.0
2008-04-18 11:40:00,22.92,23.03,22.89,22.95,254700.0,17.1631,17.2455,17.1406,17.1856,254700.0
2008-04-18 11:50:00,22.95,22.96,22.87,22.96,156600.0,17.1856,17.193,17.1256,17.193,156600.0
2008-04-18 12:00:00,22.95,23.0,22.93,22.94,138000.0,17.1856,17.223,17.1706,17.1781,138000.0
2008-04-18 12:10:00,22.94,22.96,22.93,22.94,113800.0,17.1781,17.193,17.1706,17.1781,113800.0
2008-04-18 12:20:00,22.94,23.16,22.94,23.1,452900.0,17.1781,17.3428,17.1781,17.2979,452900.0
2008-04-18 12:30:00,23.1,23.14,23.08,23.13,104800.0,17.2979,17.3278,17.2829,17.3203,104800.0
2008-04-18 12:40:00,23.12,23.12,22.99,23.0,170800.0,17.3129,17.3129,17.2155,17.223,170800.0
2008-04-18 12:50:00,22.99,23.0,22.97,23.0,302700.0,17.2155,17.223,17.2005,17.223,302700.0
2008-04-18 13:00:00,23.0,23.03,22.97,23.02,109300.0,17.223,17.2455,17.2005,17.238,109300.0
2008-04-18 13:10:00,23.01,23.04,22.95,22.97,113400.0,17.2305,17.2529,17.1856,17.2005,113400.0
2008-04-18 13:20:00,22.97,23.02,22.97,22.99,94300.0,17.2005,17.238,17.2005,17.2155,94300.0
2008-04-18 13:30:00,22.99,23.01,22.98,22.98,66900.0,17.2155,17.2305,17.208,17.208,66900.0
2008-04-18 13:40:00,22.99,23.11,22.98,23.1,67500.0,17.2155,17.3054,17.208,17.2979,67500.0
2008-04-18 13:50:00,23.11,23.13,23.1,23.12,96200.0,17.3054,17.3203,17.2979,17.3129,96200.0
2008-04-18 14:00:00,23.13,23.13,22.97,22.99,206200.0,17.3203,17.3203,17.2005,17.2155,206200.0
2008-04-18 14:10:00,22.99,23.01,22.95,23.0,160300.0,17.2155,17.2305,17.1856,17.223,160300.0
2008-04-18 14:20:00,23.0,23.01,22.85,22.86,220800.0,17.223,17.2305,17.1107,17.1182,220800.0
2008-04-18 14:30:00,22.87,22.97,22.87,22.96,128600.0,17.1256,17.2005,17.1256,17.193,128600.0
2008-04-18 14:40:00,22.97,23.03,22.95,23.02,189000.0,17.2005,17.2455,17.1856,17.238,189000.0
2008-04-18 14:50:00,23.02,23.02,22.93,22.93,73800.0,17.238,17.238,17.1706,17.1706,73800.0
2008-04-18 15:00:00,22.93,22.98,22.9,22.98,78900.0,17.1706,17.208,17.1481,17.208,78900.0
2008-04-18 15:10:00,22.98,23.01,22.95,22.95,208900.0,17.208,17.2305,17.1856,17.1856,208900.0
2008-04-18 15:20:00,22.95,22.99,22.89,22.97,215200.0,17.1856,17.2155,17.1406,17.2005,215200.0
2008-04-18 15:30:00,22.98,23.01,22.92,22.93,249700.0,17.208,17.2305,17.1631,17.1706,249700.0
2008-04-18 15:40:00,22.92,22.93,22.8,22.82,517800.0,17.1631,17.1706,17.0732,17.0882,517800.0
2008-04-18 15:50:00,22.81,22.91,22.81,22.9,427400.0,17.0807,17.1556,17.0807,17.1481,427400.0
2008-04-21 09:30:00,22.68,22.82,22.61,22.79,113300.0,16.9834,17.0882,16.9309,17.0657,113300.0
2008-04-21 09:40:00,22.79,22.81,22.74,22.75,178500.0,17.0657,17.0807,17.0283,17.0358,178500.0
2008-04-21 09:50:00,22.75,22.84,22.73,22.77,126400.0,17.0358,17.1032,17.0208,17.0508,126400.0
2008-04-21 10:00:00,22.76,22.81,22.67,22.81,184800.0,17.0433,17.0807,16.9759,17.0807,184800.0
2008-04-21 10:10:00,22.8,22.84,22.72,22.8,93400.0,17.0732,17.1032,17.0133,17.0732,93400.0
2008-04-21 10:20:00,22.8,22.8,22.72,22.75,110600.0,17.0732,17.0732,17.0133,17.0358,110600.0
2008-04-21 10:30:00,22.75,22.75,22.7,22.75,204200.0,17.0358,17.0358,16.9983,17.0358,204200.0
2008-04-21 10:40:00,22.75,22.75,22.73,22.74,62800.0,17.0358,17.0358,17.0208,17.0283,62800.0
2008-04-21 10:50:00,22.74,22.75,22.72,22.74,143400.0,17.0283,17.0358,17.0133,17.0283,143400.0
2008-04-21 11:00:00,22.75,22.75,22.73,22.74,48600.0,17.0358,17.0358,17.0208,17.0283,48600.0
2008-04-21 11:10:00,22.73,22.77,22.72,22.75,67500.0,17.0208,17.0508,17.0133,17.0358,67500.0
2008-04-21 11:20:00,22.75,22.76,22.72,22.74,114500.0,17.0358,17.0433,17.0133,17.0283,114500.0
2008-04-21 11:30:00,22.74,22.86,22.73,22.82,126100.0,17.0283,17.1182,17.0208,17.0882,126100.0
2008-04-21 11:40:00,22.81,22.82,22.78,22.8,82700.0,17.0807,17.0882,17.0582,17.0732,82700.0
2008-04-21 11:50:00,22.8,22.83,22.78,22.79,171000.0,17.0732,17.0957,17.0582,17.0657,171000.0
2008-04-21 12:00:00,22.8,22.93,22.78,22.91,168000.0,17.0732,17.1706,17.0582,17.1556,168000.0
2008-04-21 12:10:00,22.91,22.93,22.88,22.91,59800.0,17.1556,17.1706,17.1331,17.1556,59800.0
2008-04-21 12:20:00,22.9,23.01,22.89,23.01,90000.0,17.1481,17.2305,17.1406,17.2305,90000.0
2008-04-21 12:30:00,23.01,23.08,23.01,23.07,123800.0,17.2305,17.2829,17.2305,17.2754,123800.0
2008-04-21 12:40:00,23.08,23.16,23.07,23.09,135300.0,17.2829,17.3428,17.2754,17.2904,135300.0
2008-04-21 12:50:00,23.1,23.14,23.09,23.13,57900.0,17.2979,17.3278,17.2904,17.3203,57900.0
2008-04-21 13:00:00,23.13,23.24,23.12,23.23,236300.0,17.3203,17.4027,17.3129,17.3952,236300.0
2008-04-21 13:10:00,23.24,23.29,23.22,23.29,238300.0,17.4027,17.4402,17.3877,17.4402,238300.0
2008-04-21 13:20:00,23.29,23.38,23.27,23.31,192900.0,17.4402,17.5075,17.4252,17.4551,192900.0
2008-04-21 13:30:00,23.31,23.32,23.23,23.24,119300.0,17.4551,17.4626,17.3952,17.4027,119300.0
2008-04-21 13:40:00,23.24,23.24,23.19,23.21,144800.0,17.4027,17.4027,17.3653,17.3802,144800.0
2008-04-21 13:50:00,23.21,23.28,23.18,23.26,130200.0,17.3802,17.4327,17.3578,17.4177,130200.0
2008-04-21 14:00:00,23.26,23.31,23.23,23.25,243800.0,17.4177,17.4551,17.3952,17.4102,243800.0
2008-04-21 14:10:00,23.24,23.29,23.21,23.28,214300.0,17.4027,17.4402,17.3802,17.4327,214300.0
2008-04-21 14:20:00,23.29,23.34,23.23,23.33,204800.0,17.4402,17.4776,17.3952,17.4701,204800.0
2008-04-21 14:30:00,23.33,23.34,23.19,23.2,223100.0,17.4701,17.4776,17.3653,17.3728,223100.0
2008-04-21 14:40:00,23.2,23.24,23.19,23.2,262500.0,17.3728,17.4027,17.3653,17.3728,262500.0
2008-04-21 14:50:00,23.19,23.23,23.19,23.2,195900.0,17.3653,17.3952,17.3653,17.3728,195900.0
2008-04-21 15:00:00,23.21,23.25,23.2,23.22,220300.0,17.3802,17.4102,17.3728,17.3877,220300.0
2008-04-21 15:10:00,23.23,23.31,23.22,23.29,260700.0,17.3952,17.4551,17.3877,17.4402,260700.0
2008-04-21 15:20:00,23.3,23.3,23.24,23.24,339000.0,17.4476,17.4476,17.4027,17.4027,339000.0
2008-04-21 15:30:00,23.24,23.24,23.16,23.19,352400.0,17.4027,17.4027,17.3428,17.3653,352400.0
2008-04-21 15:40:00,23.19,23.23,23.19,23.2,766100.0,17.3653,17.3952,17.3653,17.3728,766100.0
2008-04-21 15:50:00,23.19,23.26,23.19,23.24,883600.0,17.3653,17.4177,17.3653,17.4027,883600.0
2008-04-22 09:30:00,23.0,23.17,22.91,23.0,211100.0,17.223,17.3503,17.1556,17.223,211100.0
2008-04-22 09:40:00,22.99,23.01,22.76,22.9,327800.0,17.2155,17.2305,17.0433,17.1481,327800.0
2008-04-22 09:50:00,22.9,22.91,22.69,22.75,256700.0,17.1481,17.1556,16.9909,17.0358,256700.0
2008-04-22 10:00:00,22.74,22.88,22.69,22.72,158000.0,17.0283,17.1331,16.9909,17.0133,158000.0
2008-04-22 10:10:00,22.72,22.77,22.69,22.71,76800.0,17.0133,17.0508,16.9909,17.0058,76800.0
2008-04-22 10:20:00,22.7,22.78,22.69,22.76,271600.0,16.9983,17.0582,16.9909,17.0433,271600.0
2008-04-22 10:30:00,22.76,22.85,22.75,22.77,115600.0,17.0433,17.1107,17.0358,17.0508,115600.0
2008-04-22 10:40:00,22.76,22.82,22.76,22.79,66600.0,17.0433,17.0882,17.0433,17.0657,66600.0
2008-04-22 10:50:00,22.78,22.79,22.66,22.68,144700.0,17.0582,17.0657,16.9684,16.9834,144700.0
2008-04-22 11:00:00,22.67,22.68,22.43,22.49,293800.0,16.9759,16.9834,16.7962,16.8411,293800.0
2008-04-22 11:10:00,22.49,22.49,22.44,22.46,105300.0,16.8411,16.8411,16.8036,16.8186,105300.0
2008-04-22 11:20:00,22.46,22.47,22.3,22.3,184100.0,16.8186,16.8261,16.6988,16.6988,184100.0
2008-04-22 11:30:00,22.31,22.38,22.2,22.24,430600.0,16.7063,16.7587,16.6239,16.6539,430600.0
2008-04-22 11:40:00,22.24,22.31,22.22,22.23,155900.0,16.6539,16.7063,16.6389,16.6464,155900.0
2008-04-22 11:50:00,22.23,22.25,22.14,22.21,363200.0,16.6464,16.6614,16.579,16.6314,363200.0
2008-04-22 12:00:00,22.21,22.23,22.16,22.17,71100.0,16.6314,16.6464,16.594,16.6015,71100.0
2008-04-22 12:10:00,22.17,22.33,22.17,22.28,130200.0,16.6015,16.7213,16.6015,16.6838,130200.0
2008-04-22 12:20:00,22.27,22.27,22.16,22.16,53900.0,16.6763,16.6763,16.594,16.594,53900.0
2008-04-22 12:30:00,22.16,22.16,22.08,22.09,129300.0,16.594,16.594,16.5341,16.5416,129300.0
2008-04-22 12:40:00,22.09,22.13,22.05,22.06,92600.0,16.5416,16.5715,16.5116,16.5191,92600.0
2008-04-22 12:50:00,22.06,22.07,22.01,22.01,82000.0,16.5191,16.5266,16.4817,16.4817,82000.0
2008-04-22 13:00:00,22.0,22.11,22.0,22.08,296300.0,16.4742,16.5565,16.4742,16.5341,296300.0
2008-04-22 13:10:00,22.08,22.12,22.06,22.07,103600.0,16.5341,16.564,16.5191,16.5266,103600.0
2008-04-22 13:20:00,22.07,22.07,22.01,22.07,95000.0,16.5266,16.5266,16.4817,16.5266,95000.0
2008-04-22 13:30:00,22.06,22.1,22.05,22.07,91800.0,16.5191,16.549,16.5116,16.5266,91800.0
2008-04-22 13:40:00,22.07,22.12,22.06,22.1,177800.0,16.5266,16.564,16.5191,16.549,177800.0
2008-04-22 13:50:00,22.1,22.18,22.1,22.14,99100.0,16.549,16.609,16.549,16.579,99100.0
2008-04-22 14:00:00,22.14,22.16,22.09,22.15,110200.0,16.579,16.594,16.5416,16.5865,110200.0
2008-04-22 14:10:00,22.16,22.19,22.1,22.17,147400.0,16.594,16.6164,16.549,16.6015,147400.0
2008-04-22 14:20:00,22.17,22.2,22.14,22.16,229600.0,16.6015,16.6239,16.579,16.594,229600.0
2008-04-22 14:30:00,22.16,22.21,22.07,22.07,124000.0,16.594,16.6314,16.5266,16.5266,124000.0
2008-04-22 14:40:00,22.07,22.1,21.99,22.08,172800.0,16.5266,16.549,16.4667,16.5341,172800.0
2008-04-22 14:50:00,22.08,22.16,22.07,22.14,311200.0,16.5341,16.594,16.5266,16.579,311200.0
2008-04-22 15:00:00,22.14,22.21,22.09,22.19,325900.0,16.579,16.6314,16.5416,16.6164,325900.0
2008-04-22 15:10:00,22.2,22.2,22.13,22.14,120600.0,16.6239,16.6239,16.5715,16.579,120600.0
2008-04-22 15:20:00,22.13,22.15,22.1,22.15,184000.0,16.5715,16.5865,16.549,16.5865,184000.0
2008-04-22 15:30:00,22.14,22.15,22.1,22.13,129900.0,16.579,16.5865,16.549,16.5715,129900.0
2008-04-22 15:40:00,22.14,22.14,22.1,22.12,256900.0,16.579,16.579,16.549,16.564,256900.0
2008-04-22 15:50:00,22.12,22.22,22.09,22.21,637700.0,16.564,16.6389,16.5416,16.6314,637700.0
2008-04-23 09:30:00,22.47,22.56,22.36,22.36,290100.0,16.8261,16.8935,16.7437,16.7437,290100.0
2008-04-23 09:40:00,22.37,22.37,22.14,22.26,102200.0,16.7512,16.7512,16.579,16.6689,102200.0
2008-04-23 09:50:00,22.26,22.41,22.26,22.32,307200.0,16.6689,16.7812,16.6689,16.7138,307200.0
2008-04-23 10:00:00,22.34,22.37,22.25,22.27,239500.0,16.7288,16.7512,16.6614,16.6763,239500.0
2008-04-23 10:10:00,22.27,22.27,22.17,22.2,242500.0,16.6763,16.6763,16.6015,16.6239,242500.0
2008-04-23 10:20:00,22.2,22.21,22.19,22.19,115700.0,16.6239,16.6314,16.6164,16.6164,115700.0
2008-04-23 10:30:00,22.2,22.3,22.17,22.28,164200.0,16.6239,16.6988,16.6015,16.6838,164200.0
2008-04-23 10:40:00,22.28,22.34,22.28,22.28,92200.0,16.6838,16.7288,16.6838,16.6838,92200.0
2008-04-23 10:50:00,22.29,22.37,22.28,22.3,118600.0,16.6913,16.7512,16.6838,16.6988,118600.0
2008-04-23 11:00:00,22.29,22.31,22.28,22.29,138900.0,16.6913,16.7063,16.6838,16.6913,138900.0
2008-04-23 11:10:00,22.3,22.39,22.3,22.37,228900.0,16.6988,16.7662,16.6988,16.7512,228900.0
2008-04-23 11:20:00,22.38,22.51,22.37,22.47,148800.0,16.7587,16.8561,16.7512,16.8261,148800.0
2008-04-23 11:30:00,22.46,22.46,22.38,22.43,84900.0,16.8186,16.8186,16.7587,16.7962,84900.0
2008-04-23 11:40:00,22.43,22.45,22.4,22.41,92300.0,16.7962,16.8111,16.7737,16.7812,92300.0
2008-04-23 11:50:00,22.42,22.42,22.37,22.42,91300.0,16.7887,16.7887,16.7512,16.7887,91300.0
2008-04-23 12:00:00,22.42,22.42,22.36,22.4,101700.0,16.7887,16.7887,16.7437,16.7737,101700.0
2008-04-23 12:10:00,22.4,22.41,22.31,22.39,113100.0,16.7737,16.7812,16.7063,16.7662,113100.0
2008-04-23 12:20:00,22.39,22.39,22.28,22.36,206500.0,16.7662,16.7662,16.6838,16.7437,206500.0
2008-04-23 12:30:00,22.36,22.41,22.22,22.28,226700.0,16.7437,16.7812,16.6389,16.6838,226700.0
2008-04-23 12:40:00,22.27,22.35,22.25,22.26,76400.0,16.6763,16.7363,16.6614,16.6689,76400.0
2008-04-23 12:50:00,22.25,22.34,22.24,22.33,211200.0,16.6614,16.7288,16.6539,16.7213,211200.0
2008-04-23 13:00:00,22.33,22.34,22.28,22.33,253000.0,16.7213,16.7288,16.6838,16.7213,253000.0
2008-04-23 13:10:00,22.33,22.37,22.27,22.32,560700.0,16.7213,16.7512,16.6763,16.7138,560700.0
2008-04-23 13:20:00,22.32,22.33,22.27,22.3,257300.0,16.7138,16.7213,16.6763,16.6988,257300.0
2008-04-23 13:30:00,22.3,22.31,22.24,22.29,243100.0,16.6988,16.7063,16.6539,16.6913,243100.0
2008-04-23 13:40:00,22.29,22.33,22.25,22.3,130400.0,16.6913,16.7213,16.6614,16.6988,130400.0
2008-04-23 13:50:00,22.31,22.31,22.27,22.29,119700.0,16.7063,16.7063,16.6763,16.6913,119700.0
2008-04-23 14:00:00,22.3,22.48,22.28,22.47,491600.0,16.6988,16.8336,16.6838,16.8261,491600.0
2008-04-23 14:10:00,22.46,22.52,22.44,22.45,295800.0,16.8186,16.8636,16.8036,16.8111,295800.0
2008-04-23 14:20:00,22.46,22.46,22.37,22.37,139400.0,16.8186,16.8186,16.7512,16.7512,139400.0
2008-04-23 14:30:00,22.38,22.6,22.37,22.54,400700.0,16.7587,16.9235,16.7512,16.8785,400700.0
2008-04-23 14:40:00,22.54,22.59,22.54,22.56,283400.0,16.8785,16.916,16.8785,16.8935,283400.0
2008-04-23 14:50:00,22.57,22.61,22.56,22.59,261000.0,16.901,16.9309,16.8935,16.916,261000.0
2008-04-23 15:00:00,22.59,22.87,22.58,22.77,540800.0,16.916,17.1256,16.9085,17.0508,540800.0
2008-04-23 15:10:00,22.77,22.93,22.77,22.9,535800.0,17.0508,17.1706,17.0508,17.1481,535800.0
2008-04-23 15:20:00,22.9,23.01,22.82,22.83,420700.0,17.1481,17.2305,17.0882,17.0957,420700.0
2008-04-23 15:30:00,22.83,22.84,22.8,22.84,591000.0,17.0957,17.1032,17.0732,17.1032,591000.0
2008-04-23 15:40:00,22.83,22.87,22.79,22.82,626500.0,17.0957,17.1256,17.0657,17.0882,626500.0
2008-04-23 15:50:00,22.82,23.08,22.81,23.06,1289900.0,17.0882,17.2829,17.0807,17.2679,1289900.0
2008-04-24 09:30:00,23.05,23.16,22.79,22.89,113800.0,17.2604,17.3428,17.0657,17.1406,113800.0
2008-04-24 09:40:00,22.89,22.9,22.74,22.76,160700.0,17.1406,17.1481,17.0283,17.0433,160700.0
2008-04-24 09:50:00,22.75,22.98,22.71,22.86,431200.0,17.0358,17.208,17.0058,17.1182,431200.0
2008-04-24 10:00:00,22.86,22.87,22.69,22.78,316900.0,17.1182,17.1256,16.9909,17.0582,316900.0
2008-04-24 10:10:00,22.77,22.9,22.75,22.88,188500.0,17.0508,17.1481,17.0358,17.1331,188500.0
2008-04-24 10:20:00,22.88,22.94,22.77,22.85,237300.0,17.1331,17.1781,17.0508,17.1107,237300.0
2008-04-24 10:30:00,22.85,22.91,22.81,22.87,82200.0,17.1107,17.1556,17.0807,17.1256,82200.0
2008-04-24 10:40:00,22.87,22.94,22.84,22.85,196000.0,17.1256,17.1781,17.1032,17.1107,196000.0
2008-04-24 10:50:00,22.85,22.9,22.83,22.83,92300.0,17.1107,17.1481,17.0957,17.0957,92300.0
2008-04-24 11:00:00,22.84,23.01,22.84,23.0,283100.0,17.1032,17.2305,17.1032,17.223,283100.0
2008-04-24 11:10:00,23.0,23.01,22.9,22.95,155700.0,17.223,17.2305,17.1481,17.1856,155700.0
2008-04-24 11:20:00,22.95,23.06,22.89,23.04,324900.0,17.1856,17.2679,17.1406,17.2529,324900.0
2008-04-24 11:30:00,23.04,23.3,23.03,23.27,334000.0,17.2529,17.4476,17.2455,17.4252,334000.0
2008-04-24 11:40:00,23.26,23.49,23.25,23.46,248800.0,17.4177,17.5899,17.4102,17.5675,248800.0
2008-04-24 11:50:00,23.45,23.65,23.45,23.54,275800.0,17.56,17.7097,17.56,17.6274,275800.0
2008-04-24 12:00:00,23.54,23.69,23.52,23.63,263100.0,17.6274,17.7397,17.6124,17.6948,263100.0
2008-04-24 12:10:00,23.63,23.76,23.6,23.74,324200.0,17.6948,17.7921,17.6723,17.7771,324200.0
2008-04-24 12:20:00,23.73,23.78,23.61,23.62,257800.0,17.7696,17.8071,17.6798,17.6873,257800.0
2008-04-24 12:30:00,23.62,23.65,23.59,23.65,228200.0,17.6873,17.7097,17.6648,17.7097,228200.0
2008-04-24 12:40:00,23.65,23.68,23.59,23.59,172700.0,17.7097,17.7322,17.6648,17.6648,172700.0
2008-04-24 12:50:00,23.59,23.61,23.5,23.6,104500.0,17.6648,17.6798,17.5974,17.6723,104500.0
2008-04-24 13:00:00,23.6,23.67,23.59,23.61,138400.0,17.6723,17.7247,17.6648,17.6798,138400.0
2008-04-24 13:10:00,23.61,23.64,23.6,23.62,69000.0,17.6798,17.7022,17.6723,17.6873,69000.0
2008-04-24 13:20:00,23.62,23.64,23.54,23.58,192200.0,17.6873,17.7022,17.6274,17.6573,192200.0
2008-04-24 13:30:00,23.58,23.6,23.51,23.55,194000.0,17.6573,17.6723,17.6049,17.6348,194000.0
2008-04-24 13:40:00,23.55,23.63,23.55,23.62,152800.0,17.6348,17.6948,17.6348,17.6873,152800.0
2008-04-24 13:50:00,23.63,23.69,23.59,23.66,92500.0,17.6948,17.7397,17.6648,17.7172,92500.0
2008-04-24 14:00:00,23.66,23.69,23.62,23.68,65100.0,17.7172,17.7397,17.6873,17.7322,65100.0
2008-04-24 14:10:00,23.68,23.73,23.66,23.71,127500.0,17.7322,17.7696,17.7172,17.7547,127500.0
2008-04-24 14:20:00,23.71,23.76,23.69,23.74,172000.0,17.7547,17.7921,17.7397,17.7771,172000.0
2008-04-24 14:30:00,23.73,23.81,23.7,23.73,136600.0,17.7696,17.8295,17.7472,17.7696,136600.0
2008-04-24 14:40:00,23.73,23.84,23.73,23.81,64700.0,17.7696,17.852,17.7696,17.8295,64700.0
2008-04-24 14:50:00,23.81,23.81,23.74,23.76,77800.0,17.8295,17.8295,17.7771,17.7921,77800.0
2008-04-24 15:00:00,23.76,23.78,23.75,23.77,219200.0,17.7921,17.8071,17.7846,17.7996,219200.0
2008-04-24 15:10:00,23.77,23.8,23.71,23.73,177200.0,17.7996,17.8221,17.7547,17.7696,177200.0
2008-04-24 15:20:00,23.72,23.75,23.65,23.71,290800.0,17.7621,17.7846,17.7097,17.7547,290800.0
2008-04-24 15:30:00,23.7,23.73,23.65,23.66,450600.0,17.7472,17.7696,17.7097,17.7172,450600.0
2008-04-24 15:40:00,23.67,23.67,23.53,23.57,361700.0,17.7247,17.7247,17.6199,17.6498,361700.0
2008-04-24 15:50:00,23.57,23.59,23.5,23.54,634800.0,17.6498,17.6648,17.5974,17.6274,634800.0
2008-04-25 09:30:00,23.5,23.7,23.24,23.38,83300.0,17.5974,17.7472,17.4027,17.5075,83300.0
2008-04-25 09:40:00,23.4,23.47,23.23,23.28,128200.0,17.5225,17.5749,17.3952,17.4327,128200.0
2008-04-25 09:50:00,23.28,23.35,23.17,23.33,252200.0,17.4327,17.4851,17.3503,17.4701,252200.0
2008-04-25 10:00:00,23.33,23.33,23.14,23.19,232200.0,17.4701,17.4701,17.3278,17.3653,232200.0
2008-04-25 10:10:00,23.19,23.25,23.16,23.19,218100.0,17.3653,17.4102,17.3428,17.3653,218100.0
2008-04-25 10:20:00,23.19,23.23,23.15,23.21,311400.0,17.3653,17.3952,17.3353,17.3802,311400.0
2008-04-25 10:30:00,23.22,23.24,23.09,23.09,145800.0,17.3877,17.4027,17.2904,17.2904,145800.0
2008-04-25 10:40:00,23.09,23.21,23.09,23.16,202200.0,17.2904,17.3802,17.2904,17.3428,202200.0
2008-04-25 10:50:00,23.15,23.23,23.13,23.21,84500.0,17.3353,17.3952,17.3203,17.3802,84500.0
2008-04-25 11:00:00,23.22,23.29,23.14,23.15,132800.0,17.3877,17.4402,17.3278,17.3353,132800.0
2008-04-25 11:10:00,23.15,23.21,23.01,23.02,213000.0,17.3353,17.3802,17.2305,17.238,213000.0
2008-04-25 11:20:00,23.01,23.1,23.0,23.07,72800.0,17.2305,17.2979,17.223,17.2754,72800.0
2008-04-25 11:30:00,23.08,23.2,23.08,23.14,100400.0,17.2829,17.3728,17.2829,17.3278,100400.0
2008-04-25 11:40:00,23.14,23.19,23.14,23.15,50200.0,17.3278,17.3653,17.3278,17.3353,50200.0
2008-04-25 11:50:00,23.16,23.22,23.14,23.19,64700.0,17.3428,17.3877,17.3278,17.3653,64700.0
2008-04-25 12:00:00,23.19,23.21,23.15,23.19,59300.0,17.3653,17.3802,17.3353,17.3653,59300.0
2008-04-25 12:10:00,23.19,23.27,23.19,23.22,55300.0,17.3653,17.4252,17.3653,17.3877,55300.0
2008-04-25 12:20:00,23.22,23.23,23.19,23.21,38100.0,17.3877,17.3952,17.3653,17.3802,38100.0
2008-04-25 12:30:00,23.21,23.21,23.14,23.18,76000.0,17.3802,17.3802,17.3278,17.3578,76000.0
2008-04-25 12:40:00,23.18,23.21,23.17,23.19,48800.0,17.3578,17.3802,17.3503,17.3653,48800.0
2008-04-25 12:50:00,23.18,23.18,23.08,23.1,132100.0,17.3578,17.3578,17.2829,17.2979,132100.0
2008-04-25 13:00:00,23.1,23.11,23.08,23.1,43300.0,17.2979,17.3054,17.2829,17.2979,43300.0
2008-04-25 13:10:00,23.1,23.1,23.04,23.07,111300.0,17.2979,17.2979,17.2529,17.2754,111300.0
2008-04-25 13:20:00,23.07,23.07,23.04,23.05,63300.0,17.2754,17.2754,17.2529,17.2604,63300.0
2008-04-25 13:30:00,23.04,23.04,22.98,22.99,355600.0,17.2529,17.2529,17.208,17.2155,355600.0
2008-04-25 13:40:00,23.0,23.08,22.97,23.07,131800.0,17.223,17.2829,17.2005,17.2754,131800.0
2008-04-25 13:50:00,23.08,23.14,23.06,23.1,518000.0,17.2829,17.3278,17.2679,17.2979,518000.0
2008-04-25 14:00:00,23.1,23.19,23.07,23.14,282700.0,17.2979,17.3653,17.2754,17.3278,282700.0
2008-04-25 14:10:00,23.13,23.17,23.12,23.17,144700.0,17.3203,17.3503,17.3129,17.3503,144700.0
2008-04-25 14:20:00,23.17,23.31,23.17,23.26,274400.0,17.3503,17.4551,17.3503,17.4177,274400.0
2008-04-25 14:30:00,23.26,23.28,23.23,23.23,52900.0,17.4177,17.4327,17.3952,17.3952,52900.0
2008-04-25 14:40:00,23.24,23.25,23.22,23.23,58800.0,17.4027,17.4102,17.3877,17.3952,58800.0
2008-04-25 14:50:00,23.23,23.28,23.22,23.27,66400.0,17.3952,17.4327,17.3877,17.4252,66400.0
2008-04-25 15:00:00,23.27,23.37,23.26,23.36,134600.0,17.4252,17.5001,17.4177,17.4926,134600.0
2008-04-25 15:10:00,23.36,23.48,23.36,23.47,120900.0,17.4926,17.5824,17.4926,17.5749,120900.0
2008-04-25 15:20:00,23.48,23.5,23.46,23.47,79600.0,17.5824,17.5974,17.5675,17.5749,79600.0
2008-04-25 15:30:00,23.47,23.47,23.4,23.41,146800.0,17.5749,17.5749,17.5225,17.53,146800.0
2008-04-25 15:40:00,23.41,23.46,23.32,23.45,296800.0,17.53,17.5675,17.4626,17.56,296800.0
2008-04-25 15:50:00,23.44,23.48,23.39,23.45,329500.0,17.5525,17.5824,17.515,17.56,329500.0
2008-04-28 09:30:00,23.5,23.7,23.48,23.52,190200.0,17.5974,17.7472,17.5824,17.6124,190200.0
2008-04-28 09:40:00,23.51,23.56,23.45,23.47,69200.0,17.6049,17.6423,17.56,17.5749,69200.0
2008-04-28 09:50:00,23.46,23.74,23.46,23.68,245500.0,17.5675,17.7771,17.5675,17.7322,245500.0
2008-04-28 10:00:00,23.67,23.67,23.47,23.59,176900.0,17.7247,17.7247,17.5749,17.6648,176900.0
2008-04-28 10:10:00,23.59,23.76,23.59,23.63,99400.0,17.6648,17.7921,17.6648,17.6948,99400.0
2008-04-28 10:20:00,23.63,23.65,23.59,23.63,70400.0,17.6948,17.7097,17.6648,17.6948,70400.0
2008-04-28 10:30:00,23.63,23.66,23.55,23.57,114100.0,17.6948,17.7172,17.6348,17.6498,114100.0
2008-04-28 10:40:00,23.56,23.57,23.48,23.49,200700.0,17.6423,17.6498,17.5824,17.5899,200700.0
2008-04-28 10:50:00,23.49,23.49,23.41,23.45,145600.0,17.5899,17.5899,17.53,17.56,145600.0
2008-04-28 11:00:00,23.45,23.46,23.4,23.41,86000.0,17.56,17.5675,17.5225,17.53,86000.0
2008-04-28 11:10:00,23.42,23.45,23.36,23.37,86300.0,17.5375,17.56,17.4926,17.5001,86300.0
2008-04-28 11:20:00,23.36,23.45,23.36,23.45,63600.0,17.4926,17.56,17.4926,17.56,63600.0
2008-04-28 11:30:00,23.45,23.51,23.43,23.5,148900.0,17.56,17.6049,17.545,17.5974,148900.0
2008-04-28 11:40:00,23.5,23.52,23.48,23.49,118000.0,17.5974,17.6124,17.5824,17.5899,118000.0
2008-04-28 11:50:00,23.49,23.54,23.46,23.47,168800.0,17.5899,17.6274,17.5675,17.5749,168800.0
2008-04-28 12:00:00,23.47,23.5,23.45,23.5,54300.0,17.5749,17.5974,17.56,17.5974,54300.0
2008-04-28 12:10:00,23.5,23.52,23.49,23.5,186900.0,17.5974,17.6124,17.5899,17.5974,186900.0
2008-04-28 12:20:00,23.5,23.52,23.49,23.51,84500.0,17.5974,17.6124,17.5899,17.6049,84500.0
2008-04-28 12:30:00,23.51,23.53,23.48,23.49,103300.0,17.6049,17.6199,17.5824,17.5899,103300.0
2008-04-28 12:40:00,23.49,23.56,23.49,23.53,144000.0,17.5899,17.6423,17.5899,17.6199,144000.0
2008-04-28 12:50:00,23.53,23.53,23.51,23.52,32100.0,17.6199,17.6199,17.6049,17.6124,32100.0
2008-04-28 13:00:00,23.52,23.66,23.52,23.64,133200.0,17.6124,17.7172,17.6124,17.7022,133200.0
2008-04-28 13:10:00,23.65,23.65,23.58,23.58,69500.0,17.7097,17.7097,17.6573,17.6573,69500.0
2008-04-28 13:20:00,23.59,23.68,23.58,23.68,51200.0,17.6648,17.7322,17.6573,17.7322,51200.0
2008-04-28 13:30:00,23.69,23.77,23.68,23.76,96200.0,17.7397,17.7996,17.7322,17.7921,96200.0
2008-04-28 13:40:00,23.76,23.85,23.7,23.7,235500.0,17.7921,17.8595,17.7472,17.7472,235500.0
2008-04-28 13:50:00,23.71,23.78,23.67,23.77,140700.0,17.7547,17.8071,17.7247,17.7996,140700.0
2008-04-28 14:00:00,23.77,23.9,23.76,23.87,161200.0,17.7996,17.8969,17.7921,17.8745,161200.0
2008-04-28 14:10:00,23.86,23.86,23.79,23.8,79500.0,17.867,17.867,17.8146,17.8221,79500.0
2008-04-28 14:20:00,23.8,23.85,23.77,23.78,68100.0,17.8221,17.8595,17.7996,17.8071,68100.0
2008-04-28 14:30:00,23.78,23.83,23.77,23.78,75800.0,17.8071,17.8445,17.7996,17.8071,75800.0
2008-04-28 14:40:00,23.78,23.85,23.71,23.72,233100.0,17.8071,17.8595,17.7547,17.7621,233100.0
2008-04-28 14:50:00,23.72,23.81,23.71,23.79,252500.0,17.7621,17.8295,17.7547,17.8146,252500.0
2008-04-28 15:00:00,23.8,23.86,23.78,23.81,199800.0,17.8221,17.867,17.8071,17.8295,199800.0
2008-04-28 15:10:00,23.81,23.91,23.81,23.86,174400.0,17.8295,17.9044,17.8295,17.867,174400.0
2008-04-28 15:20:00,23.87,23.87,23.76,23.76,174500.0,17.8745,17.8745,17.7921,17.7921,174500.0
2008-04-28 15:30:00,23.76,23.76,23.63,23.68,390000.0,17.7921,17.7921,17.6948,17.7322,390000.0
2008-04-28 15:40:00,23.68,23.74,23.68,23.7,163700.0,17.7322,17.7771,17.7322,17.7472,163700.0
2008-04-28 15:50:00,23.69,23.71,23.6,23.65,370600.0,17.7397,17.7547,17.6723,17.7097,370600.0
2008-04-29 09:30:00,23.51,23.7,23.51,23.65,120900.0,17.6049,17.7472,17.6049,17.7097,120900.0
2008-04-29 09:40:00,23.66,23.67,23.52,23.55,91200.0,17.7172,17.7247,17.6124,17.6348,91200.0
2008-04-29 09:50:00,23.55,23.55,23.41,23.49,162000.0,17.6348,17.6348,17.53,17.5899,162000.0
2008-04-29 10:00:00,23.49,23.6,23.41,23.45,159200.0,17.5899,17.6723,17.53,17.56,159200.0
2008-04-29 10:10:00,23.46,23.56,23.44,23.5,145300.0,17.5675,17.6423,17.5525,17.5974,145300.0
2008-04-29 10:20:00,23.5,23.51,23.44,23.46,46800.0,17.5974,17.6049,17.5525,17.5675,46800.0
2008-04-29 10:30:00,23.46,23.51,23.43,23.47,95800.0,17.5675,17.6049,17.545,17.5749,95800.0
2008-04-29 10:40:00,23.47,23.53,23.47,23.5,29900.0,17.5749,17.6199,17.5749,17.5974,29900.0
2008-04-29 10:50:00,23.5,23.62,23.5,23.6,73700.0,17.5974,17.6873,17.5974,17.6723,73700.0
2008-04-29 11:00:00,23.59,23.62,23.54,23.55,48800.0,17.6648,17.6873,17.6274,17.6348,48800.0
2008-04-29 11:10:00,23.54,23.58,23.54,23.57,81000.0,17.6274,17.6573,17.6274,17.6498,81000.0
2008-04-29 11:20:00,23.56,23.66,23.55,23.62,101400.0,17.6423,17.7172,17.6348,17.6873,101400.0
2008-04-29 11:30:00,23.62,23.64,23.55,23.56,52400.0,17.6873,17.7022,17.6348,17.6423,52400.0
2008-04-29 11:40:00,23.56,23.57,23.48,23.49,96300.0,17.6423,17.6498,17.5824,17.5899,96300.0
2008-04-29 11:50:00,23.49,23.5,23.43,23.44,65200.0,17.5899,17.5974,17.545,17.5525,65200.0
2008-04-29 12:00:00,23.43,23.49,23.4,23.42,110500.0,17.545,17.5899,17.5225,17.5375,110500.0
2008-04-29 12:10:00,23.42,23.42,23.36,23.38,55300.0,17.5375,17.5375,17.4926,17.5075,55300.0
2008-04-29 12:20:00,23.38,23.42,23.38,23.41,75600.0,17.5075,17.5375,17.5075,17.53,75600.0
2008-04-29 12:30:00,23.41,23.51,23.4,23.48,154900.0,17.53,17.6049,17.5225,17.5824,154900.0
2008-04-29 12:40:00,23.48,23.48,23.42,23.44,46800.0,17.5824,17.5824,17.5375,17.5525,46800.0
2008-04-29 12:50:00,23.44,23.48,23.44,23.46,79300.0,17.5525,17.5824,17.5525,17.5675,79300.0
2008-04-29 13:00:00,23.46,23.5,23.44,23.5,63100.0,17.5675,17.5974,17.5525,17.5974,63100.0
2008-04-29 13:10:00,23.5,23.64,23.49,23.64,177000.0,17.5974,17.7022,17.5899,17.7022,177000.0
2008-04-29 13:20:00,23.63,23.67,23.6,23.67,95100.0,17.6948,17.7247,17.6723,17.7247,95100.0
2008-04-29 13:30:00,23.66,23.77,23.64,23.74,109600.0,17.7172,17.7996,17.7022,17.7771,109600.0
2008-04-29 13:40:00,23.73,23.74,23.69,23.7,122300.0,17.7696,17.7771,17.7397,17.7472,122300.0
2008-04-29 13:50:00,23.7,23.72,23.69,23.7,84600.0,17.7472,17.7621,17.7397,17.7472,84600.0
2008-04-29 14:00:00,23.7,23.7,23.66,23.66,33800.0,17.7472,17.7472,17.7172,17.7172,33800.0
2008-04-29 14:10:00,23.66,23.68,23.62,23.66,54800.0,17.7172,17.7322,17.6873,17.7172,54800.0
2008-04-29 14:20:00,23.65,23.8,23.65,23.77,131700.0,17.7097,17.8221,17.7097,17.7996,131700.0
2008-04-29 14:30:00,23.77,23.79,23.69,23.73,212200.0,17.7996,17.8146,17.7397,17.7696,212200.0
2008-04-29 14:40:00,23.73,23.88,23.73,23.86,131100.0,17.7696,17.882,17.7696,17.867,131100.0
2008-04-29 14:50:00,23.86,23.88,23.85,23.86,70300.0,17.867,17.882,17.8595,17.867,70300.0
2008-04-29 15:00:00,23.87,23.9,23.86,23.89,137300.0,17.8745,17.8969,17.867,17.8894,137300.0
2008-04-29 15:10:00,23.88,24.0,23.88,23.99,406400.0,17.882,17.9718,17.882,17.9643,406400.0
2008-04-29 15:20:00,24.0,24.05,23.96,24.01,475100.0,17.9718,18.0093,17.9419,17.9793,475100.0
2008-04-29 15:30:00,24.01,24.04,23.96,24.02,323400.0,17.9793,18.0018,17.9419,17.9868,323400.0
2008-04-29 15:40:00,24.01,24.02,23.98,24.0,398100.0,17.9793,17.9868,17.9568,17.9718,398100.0
2008-04-29 15:50:00,24.0,24.07,23.95,24.07,975800.0,17.9718,18.0242,17.9344,18.0242,975800.0
2008-04-30 09:30:00,23.95,24.06,23.93,23.95,295000.0,17.9344,18.0167,17.9194,17.9344,295000.0
2008-04-30 09:40:00,23.95,24.24,23.94,24.24,261200.0,17.9344,18.1515,17.9269,18.1515,261200.0
2008-04-30 09:50:00,24.22,24.3,24.16,24.25,173600.0,18.1366,18.1965,18.0916,18.159,173600.0
2008-04-30 10:00:00,24.26,24.34,24.25,24.32,135900.0,18.1665,18.2264,18.159,18.2114,135900.0
2008-04-30 10:10:00,24.32,24.37,24.29,24.3,427500.0,18.2114,18.2489,18.189,18.1965,427500.0
2008-04-30 10:20:00,24.3,24.38,24.21,24.25,234400.0,18.1965,18.2564,18.1291,18.159,234400.0
2008-04-30 10:30:00,24.26,24.36,24.25,24.31,443100.0,18.1665,18.2414,18.159,18.204,443100.0
2008-04-30 10:40:00,24.3,24.41,24.3,24.35,775500.0,18.1965,18.2788,18.1965,18.2339,775500.0
2008-04-30 10:50:00,24.35,24.43,24.35,24.38,308000.0,18.2339,18.2938,18.2339,18.2564,308000.0
2008-04-30 11:00:00,24.38,24.58,24.38,24.52,317500.0,18.2564,18.4061,18.2564,18.3612,317500.0
2008-04-30 11:10:00,24.52,24.53,24.39,24.46,362700.0,18.3612,18.3687,18.2639,18.3163,362700.0
2008-04-30 11:20:00,24.46,24.5,24.45,24.46,747500.0,18.3163,18.3462,18.3088,18.3163,747500.0
2008-04-30 11:30:00,24.46,24.5,24.45,24.45,629200.0,18.3163,18.3462,18.3088,18.3088,629200.0
2008-04-30 11:40:00,24.45,24.45,24.34,24.35,103700.0,18.3088,18.3088,18.2264,18.2339,103700.0
2008-04-30 11:50:00,24.34,24.37,24.32,24.34,149300.0,18.2264,18.2489,18.2114,18.2264,149300.0
2008-04-30 12:00:00,24.33,24.41,24.31,24.33,130800.0,18.2189,18.2788,18.204,18.2189,130800.0
2008-04-30 12:10:00,24.34,24.35,24.27,24.27,115700.0,18.2264,18.2339,18.174,18.174,115700.0
2008-04-30 12:20:00,24.28,24.31,24.27,24.29,352600.0,18.1815,18.204,18.174,18.189,352600.0
2008-04-30 12:30:00,24.28,24.32,24.25,24.31,64800.0,18.1815,18.2114,18.159,18.204,64800.0
2008-04-30 12:40:00,24.32,24.36,24.3,24.3,232500.0,18.2114,18.2414,18.1965,18.1965,232500.0
2008-04-30 12:50:00,24.31,24.35,24.31,24.33,139400.0,18.204,18.2339,18.204,18.2189,139400.0
2008-04-30 13:00:00,24.33,24.35,24.32,24.34,359400.0,18.2189,18.2339,18.2114,18.2264,359400.0
2008-04-30 13:10:00,24.34,24.39,24.33,24.36,225300.0,18.2264,18.2639,18.2189,18.2414,225300.0
2008-04-30 13:20:00,24.37,24.42,24.34,24.41,184500.0,18.2489,18.2863,18.2264,18.2788,184500.0
2008-04-30 13:30:00,24.4,24.41,24.37,24.4,99700.0,18.2713,18.2788,18.2489,18.2713,99700.0
2008-04-30 13:40:00,24.39,24.41,24.35,24.37,138800.0,18.2639,18.2788,18.2339,18.2489,138800.0
2008-04-30 13:50:00,24.37,24.44,24.35,24.43,96300.0,18.2489,18.3013,18.2339,18.2938,96300.0
2008-04-30 14:00:00,24.44,24.52,24.44,24.5,209300.0,18.3013,18.3612,18.3013,18.3462,209300.0
2008-04-30 14:10:00,24.5,24.54,24.35,24.47,625200.0,18.3462,18.3762,18.2339,18.3238,625200.0
2008-04-30 14:20:00,24.47,24.52,24.39,24.5,488800.0,18.3238,18.3612,18.2639,18.3462,488800.0
2008-04-30 14:30:00,24.5,24.55,24.43,24.44,291500.0,18.3462,18.3837,18.2938,18.3013,291500.0
2008-04-30 14:40:00,24.44,24.48,24.38,24.38,217100.0,18.3013,18.3313,18.2564,18.2564,217100.0
2008-04-30 14:50:00,24.39,24.41,24.23,24.24,226500.0,18.2639,18.2788,18.144,18.1515,226500.0
2008-04-30 15:00:00,24.24,24.27,24.19,24.22,457800.0,18.1515,18.174,18.1141,18.1366,457800.0
2008-04-30 15:10:00,24.22,24.25,24.16,24.22,378900.0,18.1366,18.159,18.0916,18.1366,378900.0
2008-04-30 15:20:00,24.22,24.28,24.14,24.14,274000.0,18.1366,18.1815,18.0767,18.0767,274000.0
2008-04-30 15:30:00,24.14,24.29,24.13,24.16,387800.0,18.0767,18.189,18.0692,18.0916,387800.0
2008-04-30 15:40:00,24.15,24.29,24.15,24.28,348200.0,18.0841,18.189,18.0841,18.1815,348200.0
2008-04-30 15:50:00,24.28,24.33,24.2,24.2,570400.0,18.1815,18.2189,18.1216,18.1216,570400.0
2008-05-01 09:30:00,24.35,24.4,24.25,24.3,112300.0,18.2339,18.2713,18.159,18.1965,112300.0
2008-05-01 09:40:00,24.27,24.49,24.25,24.43,178600.0,18.174,18.3387,18.159,18.2938,178600.0
2008-05-01 09:50:00,24.43,24.49,24.4,24.44,410400.0,18.2938,18.3387,18.2713,18.3013,410400.0
2008-05-01 10:00:00,24.44,24.49,24.41,24.47,215900.0,18.3013,18.3387,18.2788,18.3238,215900.0
2008-05-01 10:10:00,24.46,24.48,24.44,24.47,216500.0,18.3163,18.3313,18.3013,18.3238,216500.0
2008-05-01 10:20:00,24.47,24.49,24.42,24.45,229700.0,18.3238,18.3387,18.2863,18.3088,229700.0
2008-05-01 10:30:00,24.45,24.48,24.43,24.44,215000.0,18.3088,18.3313,18.2938,18.3013,215000.0
2008-05-01 10:40:00,24.45,24.46,24.43,24.44,295300.0,18.3088,18.3163,18.2938,18.3013,295300.0
2008-05-01 10:50:00,24.44,24.47,24.44,24.45,663200.0,18.3013,18.3238,18.3013,18.3088,663200.0
2008-05-01 11:00:00,24.45,24.51,24.4,24.48,503000.0,18.3088,18.3537,18.2713,18.3313,503000.0
2008-05-01 11:10:00,24.49,24.49,24.42,24.49,165100.0,18.3387,18.3387,18.2863,18.3387,165100.0
2008-05-01 11:20:00,24.49,24.51,24.48,24.5,511400.0,18.3387,18.3537,18.3313,18.3462,511400.0
2008-05-01 11:30:00,24.5,24.55,24.5,24.53,203600.0,18.3462,18.3837,18.3462,18.3687,203600.0
2008-05-01 11:40:00,24.52,24.56,24.51,24.55,599500.0,18.3612,18.3912,18.3537,18.3837,599500.0
2008-05-01 11:50:00,24.55,24.55,24.52,24.55,433800.0,18.3837,18.3837,18.3612,18.3837,433800.0
2008-05-01 12:00:00,24.55,24.55,24.53,24.55,101700.0,18.3837,18.3837,18.3687,18.3837,101700.0
2008-05-01 12:10:00,24.55,24.58,24.53,24.56,358200.0,18.3837,18.4061,18.3687,18.3912,358200.0
2008-05-01 12:20:00,24.57,24.58,24.53,24.54,364700.0,18.3986,18.4061,18.3687,18.3762,364700.0
2008-05-01 12:30:00,24.54,24.64,24.54,24.63,264000.0,18.3762,18.4511,18.3762,18.4436,264000.0
2008-05-01 12:40:00,24.64,24.65,24.58,24.61,101300.0,18.4511,18.4586,18.4061,18.4286,101300.0
2008-05-01 12:50:00,24.61,24.66,24.6,24.66,280800.0,18.4286,18.466,18.4211,18.466,280800.0
2008-05-01 13:00:00,24.66,24.68,24.63,24.64,152200.0,18.466,18.481,18.4436,18.4511,152200.0
2008-05-01 13:10:00,24.63,24.7,24.62,24.68,263100.0,18.4436,18.496,18.4361,18.481,263100.0
2008-05-01 13:20:00,24.69,24.76,24.64,24.73,387800.0,18.4885,18.5409,18.4511,18.5185,387800.0
2008-05-01 13:30:00,24.73,24.74,24.68,24.72,223800.0,18.5185,18.5259,18.481,18.511,223800.0
2008-05-01 13:40:00,24.72,24.72,24.64,24.64,90200.0,18.511,18.511,18.4511,18.4511,90200.0
2008-05-01 13:50:00,24.64,24.65,24.57,24.59,272900.0,18.4511,18.4586,18.3986,18.4136,272900.0
2008-05-01 14:00:00,24.6,24.61,24.56,24.57,299800.0,18.4211,18.4286,18.3912,18.3986,299800.0
2008-05-01 14:10:00,24.57,24.62,24.56,24.6,219100.0,18.3986,18.4361,18.3912,18.4211,219100.0
2008-05-01 14:20:00,24.6,24.63,24.55,24.56,114100.0,18.4211,18.4436,18.3837,18.3912,114100.0
2008-05-01 14:30:00,24.55,24.62,24.55,24.59,188300.0,18.3837,18.4361,18.3837,18.4136,188300.0
2008-05-01 14:40:00,24.58,24.63,24.55,24.59,197800.0,18.4061,18.4436,18.3837,18.4136,197800.0
2008-05-01 14:50:00,24.59,24.62,24.53,24.58,328700.0,18.4136,18.4361,18.3687,18.4061,328700.0
2008-05-01 15:00:00,24.57,24.57,24.5,24.51,203900.0,18.3986,18.3986,18.3462,18.3537,203900.0
2008-05-01 15:10:00,24.51,24.55,24.5,24.55,79000.0,18.3537,18.3837,18.3462,18.3837,79000.0
2008-05-01 15:20:00,24.54,24.67,24.53,24.67,843800.0,18.3762,18.4735,18.3687,18.4735,843800.0
2008-05-01 15:30:00,24.67,24.81,24.67,24.76,789100.0,18.4735,18.5784,18.4735,18.5409,789100.0
2008-05-01 15:40:00,24.75,24.9,24.75,24.86,582300.0,18.5334,18.6458,18.5334,18.6158,582300.0
2008-05-01 15:50:00,24.87,25.02,24.87,24.97,842900.0,18.6233,18.7356,18.6233,18.6982,842900.0
2008-05-02 09:30:00,25.24,25.3,25.13,25.18,498900.0,18.9004,18.9453,18.818,18.8554,498900.0
2008-05-02 09:40:00,25.18,25.22,24.91,24.97,365900.0,18.8554,18.8854,18.6532,18.6982,365900.0
2008-05-02 09:50:00,24.98,25.24,24.94,25.08,134200.0,18.7057,18.9004,18.6757,18.7805,134200.0
2008-05-02 10:00:00,25.08,25.34,25.08,25.22,164100.0,18.7805,18.9752,18.7805,18.8854,164100.0
2008-05-02 10:10:00,25.22,25.29,25.16,25.2,103500.0,18.8854,18.9378,18.8405,18.8704,103500.0
2008-05-02 10:20:00,25.2,25.22,25.01,25.04,250500.0,18.8704,18.8854,18.7281,18.7506,250500.0
2008-05-02 10:30:00,25.04,25.12,24.98,24.98,160300.0,18.7506,18.8105,18.7057,18.7057,160300.0
2008-05-02 10:40:00,24.98,24.98,24.8,24.88,232100.0,18.7057,18.7057,18.5709,18.6308,232100.0
2008-05-02 10:50:00,24.88,24.89,24.7,24.71,182000.0,18.6308,18.6383,18.496,18.5035,182000.0
2008-05-02 11:00:00,24.71,24.78,24.71,24.76,165400.0,18.5035,18.5559,18.5035,18.5409,165400.0
2008-05-02 11:10:00,24.75,24.84,24.75,24.76,116900.0,18.5334,18.6008,18.5334,18.5409,116900.0
2008-05-02 11:20:00,24.75,24.76,24.62,24.62,105300.0,18.5334,18.5409,18.4361,18.4361,105300.0
2008-05-02 11:30:00,24.63,24.74,24.62,24.67,225200.0,18.4436,18.5259,18.4361,18.4735,225200.0
2008-05-02 11:40:00,24.68,24.76,24.66,24.75,51400.0,18.481,18.5409,18.466,18.5334,51400.0
2008-05-02 11:50:00,24.76,24.76,24.72,24.72,41100.0,18.5409,18.5409,18.511,18.511,41100.0
2008-05-02 12:00:00,24.72,24.72,24.58,24.66,196400.0,18.511,18.511,18.4061,18.466,196400.0
2008-05-02 12:10:00,24.65,24.68,24.65,24.66,22300.0,18.4586,18.481,18.4586,18.466,22300.0
2008-05-02 12:20:00,24.65,24.69,24.64,24.69,36900.0,18.4586,18.4885,18.4511,18.4885,36900.0
2008-05-02 12:30:00,24.69,24.69,24.66,24.68,30000.0,18.4885,18.4885,18.466,18.481,30000.0
2008-05-02 12:40:00,24.68,24.68,24.66,24.66,40100.0,18.481,18.481,18.466,18.466,40100.0
2008-05-02 12:50:00,24.66,24.69,24.64,24.64,78700.0,18.466,18.4885,18.4511,18.4511,78700.0
2008-05-02 13:00:00,24.64,24.66,24.56,24.57,172600.0,18.4511,18.466,18.3912,18.3986,172600.0
2008-05-02 13:10:00,24.56,24.58,24.54,24.57,66600.0,18.3912,18.4061,18.3762,18.3986,66600.0
2008-05-02 13:20:00,24.57,24.65,24.57,24.63,62500.0,18.3986,18.4586,18.3986,18.4436,62500.0
2008-05-02 13:30:00,24.64,24.64,24.6,24.6,90000.0,18.4511,18.4511,18.4211,18.4211,90000.0
2008-05-02 13:40:00,24.6,24.7,24.6,24.68,83100.0,18.4211,18.496,18.4211,18.481,83100.0
2008-05-02 13:50:00,24.69,24.7,24.64,24.64,35500.0,18.4885,18.496,18.4511,18.4511,35500.0
2008-05-02 14:00:00,24.64,24.76,24.61,24.67,292400.0,18.4511,18.5409,18.4286,18.4735,292400.0
2008-05-02 14:10:00,24.66,24.74,24.62,24.63,127700.0,18.466,18.5259,18.4361,18.4436,127700.0
2008-05-02 14:20:00,24.63,24.64,24.58,24.58,114200.0,18.4436,18.4511,18.4061,18.4061,114200.0
2008-05-02 14:30:00,24.59,24.62,24.52,24.61,220600.0,18.4136,18.4361,18.3612,18.4286,220600.0
2008-05-02 14:40:00,24.61,24.62,24.52,24.6,82800.0,18.4286,18.4361,18.3612,18.4211,82800.0
2008-05-02 14:50:00,24.6,24.62,24.5,24.5,71200.0,18.4211,18.4361,18.3462,18.3462,71200.0
2008-05-02 15:00:00,24.5,24.54,24.5,24.53,89500.0,18.3462,18.3762,18.3462,18.3687,89500.0
2008-05-02 15:10:00,24.53,24.76,24.53,24.75,231100.0,18.3687,18.5409,18.3687,18.5334,231100.0
2008-05-02 15:20:00,24.76,24.86,24.75,24.85,300000.0,18.5409,18.6158,18.5334,18.6083,300000.0
2008-05-02 15:30:00,24.84,24.86,24.83,24.86,269900.0,18.6008,18.6158,18.5933,18.6158,269900.0
2008-05-02 15:40:00,24.85,24.87,24.81,24.81,201100.0,18.6083,18.6233,18.5784,18.5784,201100.0
2008-05-02 15:50:00,24.81,24.91,24.8,24.91,260900.0,18.5784,18.6532,18.5709,18.6532,260900.0
2008-05-05 09:30:00,24.95,25.19,24.84,24.97,396500.0,18.6832,18.8629,18.6008,18.6982,396500.0
2008-05-05 09:40:00,24.96,25.04,24.75,25.01,188600.0,18.6907,18.7506,18.5334,18.7281,188600.0
2008-05-05 09:50:00,25.02,25.19,25.0,25.11,143300.0,18.7356,18.8629,18.7206,18.803,143300.0
2008-05-05 10:00:00,25.11,25.28,24.98,25.28,162300.0,18.803,18.9303,18.7057,18.9303,162300.0
2008-05-05 10:10:00,25.27,25.33,25.1,25.16,198100.0,18.9228,18.9678,18.7955,18.8405,198100.0
2008-05-05 10:20:00,25.16,25.17,25.01,25.05,143200.0,18.8405,18.8479,18.7281,18.7581,143200.0
2008-05-05 10:30:00,25.05,25.17,25.05,25.14,137400.0,18.7581,18.8479,18.7581,18.8255,137400.0
2008-05-05 10:40:00,25.13,25.18,25.12,25.17,97600.0,18.818,18.8554,18.8105,18.8479,97600.0
2008-05-05 10:50:00,25.17,25.17,24.94,24.99,140300.0,18.8479,18.8479,18.6757,18.7132,140300.0
2008-05-05 11:00:00,25.0,25.0,24.93,24.94,97800.0,18.7206,18.7206,18.6682,18.6757,97800.0
2008-05-05 11:10:00,24.94,25.03,24.94,25.03,99300.0,18.6757,18.7431,18.6757,18.7431,99300.0
2008-05-05 11:20:00,25.03,25.03,24.94,24.96,137000.0,18.7431,18.7431,18.6757,18.6907,137000.0
2008-05-05 11:30:00,24.97,25.04,24.96,25.0,219700.0,18.6982,18.7506,18.6907,18.7206,219700.0
2008-05-05 11:40:00,25.0,25.0,24.95,24.96,116200.0,18.7206,18.7206,18.6832,18.6907,116200.0
2008-05-05 11:50:00,24.96,25.0,24.94,24.97,131300.0,18.6907,18.7206,18.6757,18.6982,131300.0
2008-05-05 12:00:00,24.97,25.1,24.96,25.05,83800.0,18.6982,18.7955,18.6907,18.7581,83800.0
2008-05-05 12:10:00,25.05,25.1,25.05,25.09,53200.0,18.7581,18.7955,18.7581,18.788,53200.0
2008-05-05 12:20:00,25.09,25.1,25.05,25.08,67700.0,18.788,18.7955,18.7581,18.7805,67700.0
2008-05-05 12:30:00,25.08,25.12,25.05,25.12,116700.0,18.7805,18.8105,18.7581,18.8105,116700.0
2008-05-05 12:40:00,25.11,25.11,25.04,25.09,83200.0,18.803,18.803,18.7506,18.788,83200.0
2008-05-05 12:50:00,25.09,25.12,25.07,25.09,45700.0,18.788,18.8105,18.7731,18.788,45700.0
2008-05-05 13:00:00,25.1,25.13,25.07,25.1,107700.0,18.7955,18.818,18.7731,18.7955,107700.0
2008-05-05 13:10:00,25.1,25.17,25.09,25.13,143900.0,18.7955,18.8479,18.788,18.818,143900.0
2008-05-05 13:20:00,25.13,25.17,25.12,25.12,106800.0,18.818,18.8479,18.8105,18.8105,106800.0
2008-05-05 13:30:00,25.12,25.14,25.05,25.05,150200.0,18.8105,18.8255,18.7581,18.7581,150200.0
2008-05-05 13:40:00,25.05,25.11,25.04,25.05,157500.0,18.7581,18.803,18.7506,18.7581,157500.0
2008-05-05 13:50:00,25.05,25.07,25.0,25.02,172800.0,18.7581,18.7731,18.7206,18.7356,172800.0
2008-05-05 14:00:00,25.02,25.06,25.01,25.05,51500.0,18.7356,18.7656,18.7281,18.7581,51500.0
2008-05-05 14:10:00,25.06,25.07,25.04,25.07,75500.0,18.7656,18.7731,18.7506,18.7731,75500.0
2008-05-05 14:20:00,25.07,25.13,25.06,25.12,83700.0,18.7731,18.818,18.7656,18.8105,83700.0
2008-05-05 14:30:00,25.12,25.21,25.11,25.21,110500.0,18.8105,18.8779,18.803,18.8779,110500.0
2008-05-05 14:40:00,25.21,25.27,25.2,25.26,112300.0,18.8779,18.9228,18.8704,18.9153,112300.0
2008-05-05 14:50:00,25.26,25.31,25.23,25.24,213000.0,18.9153,18.9528,18.8929,18.9004,213000.0
2008-05-05 15:00:00,25.24,25.35,25.24,25.35,225100.0,18.9004,18.9827,18.9004,18.9827,225100.0
2008-05-05 15:10:00,25.35,25.35,25.29,25.3,124900.0,18.9827,18.9827,18.9378,18.9453,124900.0
2008-05-05 15:20:00,25.29,25.32,25.29,25.32,236200.0,18.9378,18.9603,18.9378,18.9603,236200.0
2008-05-05 15:30:00,25.31,25.33,25.29,25.29,215700.0,18.9528,18.9678,18.9378,18.9378,215700.0
2008-05-05 15:40:00,25.29,25.36,25.28,25.35,497000.0,18.9378,18.9902,18.9303,18.9827,497000.0
2008-05-05 15:50:00,25.35,25.35,25.27,25.29,424900.0,18.9827,18.9827,18.9228,18.9378,424900.0
2008-05-06 09:30:00,25.25,25.25,25.06,25.16,97500.0,18.9078,18.9078,18.7656,18.8405,97500.0
2008-05-06 09:40:00,25.16,25.24,25.1,25.15,100900.0,18.8405,18.9004,18.7955,18.833,100900.0
2008-05-06 09:50:00,25.14,25.17,25.08,25.11,105600.0,18.8255,18.8479,18.7805,18.803,105600.0
2008-05-06 10:00:00,25.09,25.22,25.08,25.13,72200.0,18.788,18.8854,18.7805,18.818,72200.0
2008-05-06 10:10:00,25.13,25.18,25.02,25.13,103900.0,18.818,18.8554,18.7356,18.818,103900.0
2008-05-06 10:20:00,25.14,25.16,25.09,25.1,79800.0,18.8255,18.8405,18.788,18.7955,79800.0
2008-05-06 10:30:00,25.09,25.12,25.05,25.11,85600.0,18.788,18.8105,18.7581,18.803,85600.0
2008-05-06 10:40:00,25.12,25.28,25.11,25.28,140100.0,18.8105,18.9303,18.803,18.9303,140100.0
2008-05-06 10:50:00,25.28,25.49,25.27,25.42,243100.0,18.9303,19.0876,18.9228,19.0351,243100.0
2008-05-06 11:00:00,25.43,25.5,25.42,25.47,258700.0,19.0426,19.0951,19.0351,19.0726,258700.0
2008-05-06 11:10:00,25.47,25.49,25.38,25.38,138900.0,19.0726,19.0876,19.0052,19.0052,138900.0
2008-05-06 11:20:00,25.38,25.49,25.35,25.46,107400.0,19.0052,19.0876,18.9827,19.0651,107400.0
2008-05-06 11:30:00,25.47,25.48,25.39,25.45,145700.0,19.0726,19.0801,19.0127,19.0576,145700.0
2008-05-06 11:40:00,25.45,25.5,25.44,25.5,95400.0,19.0576,19.0951,19.0501,19.0951,95400.0
2008-05-06 11:50:00,25.5,25.67,25.5,25.67,164500.0,19.0951,19.2224,19.0951,19.2224,164500.0
2008-05-06 12:00:00,25.66,25.84,25.66,25.82,195800.0,19.2149,19.3497,19.2149,19.3347,195800.0
2008-05-06 12:10:00,25.82,25.88,25.79,25.86,194200.0,19.3347,19.3796,19.3122,19.3646,194200.0
2008-05-06 12:20:00,25.86,25.91,25.74,25.74,143200.0,19.3646,19.4021,19.2748,19.2748,143200.0
2008-05-06 12:30:00,25.74,25.76,25.71,25.71,107400.0,19.2748,19.2898,19.2523,19.2523,107400.0
2008-05-06 12:40:00,25.71,25.77,25.7,25.76,123200.0,19.2523,19.2972,19.2448,19.2898,123200.0
2008-05-06 12:50:00,25.76,25.9,25.76,25.86,170100.0,19.2898,19.3946,19.2898,19.3646,170100.0
2008-05-06 13:00:00,25.87,25.91,25.77,25.78,155800.0,19.3721,19.4021,19.2972,19.3047,155800.0
2008-05-06 13:10:00,25.78,25.86,25.77,25.86,158800.0,19.3047,19.3646,19.2972,19.3646,158800.0
2008-05-06 13:20:00,25.86,25.91,25.85,25.9,118600.0,19.3646,19.4021,19.3571,19.3946,118600.0
2008-05-06 13:30:00,25.9,25.94,25.88,25.92,179200.0,19.3946,19.4245,19.3796,19.4096,179200.0
2008-05-06 13:40:00,25.92,25.97,25.76,25.76,313400.0,19.4096,19.447,19.2898,19.2898,313400.0
2008-05-06 13:50:00,25.77,25.79,25.71,25.71,172700.0,19.2972,19.3122,19.2523,19.2523,172700.0
2008-05-06 14:00:00,25.71,25.72,25.59,25.6,253000.0,19.2523,19.2598,19.1625,19.1699,253000.0
2008-05-06 14:10:00,25.6,25.62,25.56,25.61,180600.0,19.1699,19.1849,19.14,19.1774,180600.0
2008-05-06 14:20:00,25.61,25.71,25.55,25.65,223400.0,19.1774,19.2523,19.1325,19.2074,223400.0
2008-05-06 14:30:00,25.64,25.75,25.64,25.74,151700.0,19.1999,19.2823,19.1999,19.2748,151700.0
2008-05-06 14:40:00,25.73,25.85,25.72,25.84,141500.0,19.2673,19.3571,19.2598,19.3497,141500.0
2008-05-06 14:50:00,25.83,25.87,25.82,25.87,167700.0,19.3422,19.3721,19.3347,19.3721,167700.0
2008-05-06 15:00:00,25.87,25.88,25.76,25.79,255800.0,19.3721,19.3796,19.2898,19.3122,255800.0
2008-05-06 15:10:00,25.79,25.87,25.78,25.83,235500.0,19.3122,19.3721,19.3047,19.3422,235500.0
2008-05-06 15:20:00,25.83,25.84,25.76,25.76,144200.0,19.3422,19.3497,19.2898,19.2898,144200.0
2008-05-06 15:30:00,25.76,25.87,25.73,25.77,340300.0,19.2898,19.3721,19.2673,19.2972,340300.0
2008-05-06 15:40:00,25.78,25.79,25.67,25.68,358500.0,19.3047,19.3122,19.2224,19.2298,358500.0
2008-05-06 15:50:00,25.68,25.76,25.65,25.74,431400.0,19.2298,19.2898,19.2074,19.2748,431400.0
2008-05-07 09:30:00,25.63,25.84,25.55,25.81,198000.0,19.1924,19.3497,19.1325,19.3272,198000.0
2008-05-07 09:40:00,25.79,25.95,25.74,25.94,89100.0,19.3122,19.432,19.2748,19.4245,89100.0
2008-05-07 09:50:00,25.95,25.96,25.87,25.88,73800.0,19.432,19.4395,19.3721,19.3796,73800.0
2008-05-07 10:00:00,25.88,25.89,25.75,25.78,107600.0,19.3796,19.3871,19.2823,19.3047,107600.0
2008-05-07 10:10:00,25.77,25.89,25.71,25.82,151700.0,19.2972,19.3871,19.2523,19.3347,151700.0
2008-05-07 10:20:00,25.82,25.91,25.79,25.84,108000.0,19.3347,19.4021,19.3122,19.3497,108000.0
2008-05-07 10:30:00,25.84,25.95,25.84,25.92,78900.0,19.3497,19.432,19.3497,19.4096,78900.0
2008-05-07 10:40:00,25.92,25.98,25.86,25.9,119500.0,19.4096,19.4545,19.3646,19.3946,119500.0
2008-05-07 10:50:00,25.9,25.92,25.85,25.85,88200.0,19.3946,19.4096,19.3571,19.3571,88200.0
2008-05-07 11:00:00,25.85,25.92,25.84,25.91,87300.0,19.3571,19.4096,19.3497,19.4021,87300.0
2008-05-07 11:10:00,25.92,25.92,25.78,25.78,219900.0,19.4096,19.4096,19.3047,19.3047,219900.0
2008-05-07 11:20:00,25.79,25.83,25.76,25.8,108100.0,19.3122,19.3422,19.2898,19.3197,108100.0
2008-05-07 11:30:00,25.8,25.8,25.6,25.62,211400.0,19.3197,19.3197,19.1699,19.1849,211400.0
2008-05-07 11:40:00,25.63,25.68,25.6,25.63,109500.0,19.1924,19.2298,19.1699,19.1924,109500.0
2008-05-07 11:50:00,25.62,25.63,25.43,25.48,271200.0,19.1849,19.1924,19.0426,19.0801,271200.0
2008-05-07 12:00:00,25.49,25.59,25.48,25.58,89200.0,19.0876,19.1625,19.0801,19.155,89200.0
2008-05-07 12:10:00,25.59,25.64,25.55,25.63,61000.0,19.1625,19.1999,19.1325,19.1924,61000.0
2008-05-07 12:20:00,25.63,25.64,25.51,25.53,164300.0,19.1924,19.1999,19.1025,19.1175,164300.0
2008-05-07 12:30:00,25.53,25.6,25.47,25.47,97900.0,19.1175,19.1699,19.0726,19.0726,97900.0
2008-05-07 12:40:00,25.47,25.49,25.44,25.45,121100.0,19.0726,19.0876,19.0501,19.0576,121100.0
2008-05-07 12:50:00,25.45,25.5,25.43,25.5,74800.0,19.0576,19.0951,19.0426,19.0951,74800.0
2008-05-07 13:00:00,25.5,25.51,25.45,25.45,215100.0,19.0951,19.1025,19.0576,19.0576,215100.0
2008-05-07 13:10:00,25.45,25.45,25.41,25.45,67700.0,19.0576,19.0576,19.0277,19.0576,67700.0
2008-05-07 13:20:00,25.45,25.46,25.45,25.45,48600.0,19.0576,19.0651,19.0576,19.0576,48600.0
2008-05-07 13:30:00,25.45,25.48,25.45,25.47,41900.0,19.0576,19.0801,19.0576,19.0726,41900.0
2008-05-07 13:40:00,25.47,25.48,25.43,25.45,68400.0,19.0726,19.0801,19.0426,19.0576,68400.0
2008-05-07 13:50:00,25.46,25.46,25.36,25.38,90500.0,19.0651,19.0651,18.9902,19.0052,90500.0
2008-05-07 14:00:00,25.39,25.44,25.39,25.43,100100.0,19.0127,19.0501,19.0127,19.0426,100100.0
2008-05-07 14:10:00,25.43,25.43,25.35,25.36,105800.0,19.0426,19.0426,18.9827,18.9902,105800.0
2008-05-07 14:20:00,25.36,25.37,25.23,25.31,175300.0,18.9902,18.9977,18.8929,18.9528,175300.0
2008-05-07 14:30:00,25.3,25.38,25.24,25.37,237500.0,18.9453,19.0052,18.9004,18.9977,237500.0
2008-05-07 14:40:00,25.37,25.4,25.33,25.35,198000.0,18.9977,19.0202,18.9678,18.9827,198000.0
2008-05-07 14:50:00,25.34,25.42,25.34,25.37,112200.0,18.9752,19.0351,18.9752,18.9977,112200.0
2008-05-07 15:00:00,25.38,25.38,25.24,25.25,166000.0,19.0052,19.0052,18.9004,18.9078,166000.0
2008-05-07 15:10:00,25.24,25.35,25.21,25.34,161100.0,18.9004,18.9827,18.8779,18.9752,161100.0
2008-05-07 15:20:00,25.35,25.36,25.21,25.28,313900.0,18.9827,18.9902,18.8779,18.9303,313900.0
2008-05-07 15:30:00,25.28,25.38,25.25,25.34,278400.0,18.9303,19.0052,18.9078,18.9752,278400.0
2008-05-07 15:40:00,25.35,25.45,25.34,25.41,266700.0,18.9827,19.0576,18.9752,19.0277,266700.0
2008-05-07 15:50:00,25.4,25.41,25.3,25.34,420900.0,19.0202,19.0277,18.9453,18.9752,420900.0
2008-05-08 09:30:00,25.58,26.47,25.58,26.2,501300.0,19.155,19.8214,19.155,19.6192,501300.0
2008-05-08 09:40:00,26.2,26.22,25.82,25.84,722200.0,19.6192,19.6342,19.3347,19.3497,722200.0
2008-05-08 09:50:00,25.84,26.05,25.72,25.77,427200.0,19.3497,19.5069,19.2598,19.2972,427200.0
2008-05-08 10:00:00,25.77,25.77,25.54,25.7,318300.0,19.2972,19.2972,19.125,19.2448,318300.0
2008-05-08 10:10:00,25.7,25.71,25.56,25.6,205100.0,19.2448,19.2523,19.14,19.1699,205100.0
2008-05-08 10:20:00,25.6,25.95,25.6,25.94,198300.0,19.1699,19.432,19.1699,19.4245,198300.0
2008-05-08 10:30:00,25.92,26.0,25.85,25.92,332200.0,19.4096,19.4695,19.3571,19.4096,332200.0
2008-05-08 10:40:00,25.92,26.09,25.92,26.0,248400.0,19.4096,19.5369,19.4096,19.4695,248400.0
2008-05-08 10:50:00,26.0,26.08,25.88,26.02,378900.0,19.4695,19.5294,19.3796,19.4844,378900.0
2008-05-08 11:00:00,26.02,26.38,26.0,26.35,289400.0,19.4844,19.754,19.4695,19.7316,289400.0
2008-05-08 11:10:00,26.34,26.34,26.07,26.12,152800.0,19.7241,19.7241,19.5219,19.5593,152800.0
2008-05-08 11:20:00,26.12,26.22,26.12,26.17,261300.0,19.5593,19.6342,19.5593,19.5968,261300.0
2008-05-08 11:30:00,26.17,26.17,25.98,25.99,122900.0,19.5968,19.5968,19.4545,19.462,122900.0
2008-05-08 11:40:00,25.98,26.09,25.92,26.08,150600.0,19.4545,19.5369,19.4096,19.5294,150600.0
2008-05-08 11:50:00,26.08,26.25,26.02,26.18,160100.0,19.5294,19.6567,19.4844,19.6043,160100.0
2008-05-08 12:00:00,26.18,26.22,26.15,26.2,168000.0,19.6043,19.6342,19.5818,19.6192,168000.0
2008-05-08 12:10:00,26.2,26.28,26.19,26.24,122200.0,19.6192,19.6791,19.6117,19.6492,122200.0
2008-05-08 12:20:00,26.24,26.27,26.22,26.25,83600.0,19.6492,19.6717,19.6342,19.6567,83600.0
2008-05-08 12:30:00,26.25,26.25,26.22,26.23,108600.0,19.6567,19.6567,19.6342,19.6417,108600.0
2008-05-08 12:40:00,26.22,26.26,26.22,26.24,122300.0,19.6342,19.6642,19.6342,19.6492,122300.0
2008-05-08 12:50:00,26.24,26.3,26.22,26.22,87800.0,19.6492,19.6941,19.6342,19.6342,87800.0
2008-05-08 13:00:00,26.22,26.26,26.22,26.23,85500.0,19.6342,19.6642,19.6342,19.6417,85500.0
2008-05-08 13:10:00,26.23,26.25,26.13,26.16,115600.0,19.6417,19.6567,19.5668,19.5893,115600.0
2008-05-08 13:20:00,26.16,26.3,26.16,26.25,138000.0,19.5893,19.6941,19.5893,19.6567,138000.0
2008-05-08 13:30:00,26.25,26.36,26.25,26.26,186400.0,19.6567,19.739,19.6567,19.6642,186400.0
2008-05-08 13:40:00,26.26,26.32,26.22,26.26,65800.0,19.6642,19.7091,19.6342,19.6642,65800.0
2008-05-08 13:50:00,26.26,26.34,26.21,26.25,145200.0,19.6642,19.7241,19.6267,19.6567,145200.0
2008-05-08 14:00:00,26.25,26.34,26.25,26.27,261900.0,19.6567,19.7241,19.6567,19.6717,261900.0
2008-05-08 14:10:00,26.27,26.29,26.13,26.16,409300.0,19.6717,19.6866,19.5668,19.5893,409300.0
2008-05-08 14:20:00,26.15,26.23,26.07,26.07,165100.0,19.5818,19.6417,19.5219,19.5219,165100.0
2008-05-08 14:30:00,26.07,26.27,26.07,26.22,174400.0,19.5219,19.6717,19.5219,19.6342,174400.0
2008-05-08 14:40:00,26.22,26.25,26.0,26.0,172500.0,19.6342,19.6567,19.4695,19.4695,172500.0
2008-05-08 14:50:00,26.02,26.07,25.99,26.05,101400.0,19.4844,19.5219,19.462,19.5069,101400.0
2008-05-08 15:00:00,26.05,26.12,25.98,26.04,167200.0,19.5069,19.5593,19.4545,19.4994,167200.0
2008-05-08 15:10:00,26.04,26.05,25.95,25.98,133100.0,19.4994,19.5069,19.432,19.4545,133100.0
2008-05-08 15:20:00,25.97,26.05,25.89,26.02,129800.0,19.447,19.5069,19.3871,19.4844,129800.0
2008-05-08 15:30:00,26.02,26.09,25.98,26.04,130300.0,19.4844,19.5369,19.4545,19.4994,130300.0
2008-05-08 15:40:00,26.04,26.11,25.99,26.02,227900.0,19.4994,19.5518,19.462,19.4844,227900.0
2008-05-08 15:50:00,26.02,26.09,26.0,26.03,340400.0,19.4844,19.5369,19.4695,19.4919,340400.0
2008-05-09 09:30:00,25.88,26.03,25.8,25.86,159100.0,19.3796,19.4919,19.3197,19.3646,159100.0
2008-05-09 09:40:00,25.87,26.02,25.87,26.0,151000.0,19.3721,19.4844,19.3721,19.4695,151000.0
2008-05-09 09:50:00,26.0,26.23,25.99,26.18,204900.0,19.4695,19.6417,19.462,19.6043,204900.0
2008-05-09 10:00:00,26.18,26.49,26.16,26.44,341400.0,19.6043,19.8364,19.5893,19.799,341400.0
2008-05-09 10:10:00,26.44,26.5,26.33,26.49,183000.0,19.799,19.8439,19.7166,19.8364,183000.0
2008-05-09 10:20:00,26.49,26.53,26.41,26.49,192200.0,19.8364,19.8663,19.7765,19.8364,192200.0
2008-05-09 10:30:00,26.49,26.55,26.34,26.38,217100.0,19.8364,19.8813,19.7241,19.754,217100.0
2008-05-09 10:40:00,26.38,26.54,26.36,26.48,225600.0,19.754,19.8738,19.739,19.8289,225600.0
2008-05-09 10:50:00,26.47,26.49,26.36,26.36,73100.0,19.8214,19.8364,19.739,19.739,73100.0
2008-05-09 11:00:00,26.36,26.37,26.24,26.3,123900.0,19.739,19.7465,19.6492,19.6941,123900.0
2008-05-09 11:10:00,26.29,26.29,26.14,26.25,113800.0,19.6866,19.6866,19.5743,19.6567,113800.0
2008-05-09 11:20:00,26.24,26.29,26.18,26.27,71700.0,19.6492,19.6866,19.6043,19.6717,71700.0
2008-05-09 11:30:00,26.27,26.28,26.21,26.26,95400.0,19.6717,19.6791,19.6267,19.6642,95400.0
2008-05-09 11:40:00,26.27,26.29,26.24,26.27,95300.0,19.6717,19.6866,19.6492,19.6717,95300.0
2008-05-09 11:50:00,26.27,26.35,26.24,26.34,84700.0,19.6717,19.7316,19.6492,19.7241,84700.0
2008-05-09 12:00:00,26.35,26.35,26.26,26.26,56900.0,19.7316,19.7316,19.6642,19.6642,56900.0
2008-05-09 12:10:00,26.26,26.31,26.24,26.26,71900.0,19.6642,19.7016,19.6492,19.6642,71900.0
2008-05-09 12:20:00,26.26,26.32,26.23,26.32,149400.0,19.6642,19.7091,19.6417,19.7091,149400.0
2008-05-09 12:30:00,26.32,26.33,26.24,26.27,88200.0,19.7091,19.7166,19.6492,19.6717,88200.0
2008-05-09 12:40:00,26.27,26.32,26.25,26.32,37900.0,19.6717,19.7091,19.6567,19.7091,37900.0
2008-05-09 12:50:00,26.32,26.46,26.31,26.45,98300.0,19.7091,19.8139,19.7016,19.8064,98300.0
2008-05-09 13:00:00,26.45,26.46,26.41,26.44,92900.0,19.8064,19.8139,19.7765,19.799,92900.0
2008-05-09 13:10:00,26.44,26.45,26.37,26.37,65900.0,19.799,19.8064,19.7465,19.7465,65900.0
2008-05-09 13:20:00,26.37,26.47,26.36,26.43,155500.0,19.7465,19.8214,19.739,19.7915,155500.0
2008-05-09 13:30:00,26.43,26.43,26.32,26.35,69000.0,19.7915,19.7915,19.7091,19.7316,69000.0
2008-05-09 13:40:00,26.35,26.38,26.33,26.34,78200.0,19.7316,19.754,19.7166,19.7241,78200.0
2008-05-09 13:50:00,26.34,26.4,26.34,26.39,61100.0,19.7241,19.769,19.7241,19.7615,61100.0
2008-05-09 14:00:00,26.38,26.45,26.38,26.39,85500.0,19.754,19.8064,19.754,19.7615,85500.0
2008-05-09 14:10:00,26.39,26.46,26.36,26.41,86800.0,19.7615,19.8139,19.739,19.7765,86800.0
2008-05-09 14:20:00,26.4,26.4,26.34,26.36,57400.0,19.769,19.769,19.7241,19.739,57400.0
2008-05-09 14:30:00,26.36,26.4,26.33,26.4,111300.0,19.739,19.769,19.7166,19.769,111300.0
2008-05-09 14:40:00,26.41,26.43,26.34,26.36,101600.0,19.7765,19.7915,19.7241,19.739,101600.0
2008-05-09 14:50:00,26.36,26.38,26.35,26.35,67500.0,19.739,19.754,19.7316,19.7316,67500.0
2008-05-09 15:00:00,26.35,26.39,26.35,26.39,124400.0,19.7316,19.7615,19.7316,19.7615,124400.0
2008-05-09 15:10:00,26.38,26.43,26.37,26.4,180400.0,19.754,19.7915,19.7465,19.769,180400.0
2008-05-09 15:20:00,26.4,26.47,26.35,26.46,159800.0,19.769,19.8214,19.7316,19.8139,159800.0
2008-05-09 15:30:00,26.46,26.53,26.44,26.52,226400.0,19.8139,19.8663,19.799,19.8589,226400.0
2008-05-09 15:40:00,26.52,26.53,26.31,26.41,602600.0,19.8589,19.8663,19.7016,19.7765,602600.0
2008-05-09 15:50:00,26.42,26.42,26.2,26.31,653800.0,19.784,19.784,19.6192,19.7016,653800.0
2008-05-12 09:30:00,26.35,26.43,26.21,26.27,153800.0,19.7316,19.7915,19.6267,19.6717,153800.0
2008-05-12 09:40:00,26.26,26.29,26.05,26.05,321600.0,19.6642,19.6866,19.5069,19.5069,321600.0
2008-05-12 09:50:00,26.05,26.08,25.93,25.94,225500.0,19.5069,19.5294,19.4171,19.4245,225500.0
2008-05-12 10:00:00,25.95,25.95,25.74,25.8,200000.0,19.432,19.432,19.2748,19.3197,200000.0
2008-05-12 10:10:00,25.81,25.86,25.74,25.76,100600.0,19.3272,19.3646,19.2748,19.2898,100600.0
2008-05-12 10:20:00,25.75,25.95,25.75,25.87,99700.0,19.2823,19.432,19.2823,19.3721,99700.0
2008-05-12 10:30:00,25.87,25.94,25.8,25.94,81100.0,19.3721,19.4245,19.3197,19.4245,81100.0
2008-05-12 10:40:00,25.94,26.14,25.94,26.04,157500.0,19.4245,19.5743,19.4245,19.4994,157500.0
2008-05-12 10:50:00,26.03,26.09,25.94,25.97,85900.0,19.4919,19.5369,19.4245,19.447,85900.0
2008-05-12 11:00:00,25.97,26.0,25.88,25.88,69000.0,19.447,19.4695,19.3796,19.3796,69000.0
2008-05-12 11:10:00,25.88,25.95,25.81,25.81,81200.0,19.3796,19.432,19.3272,19.3272,81200.0
2008-05-12 11:20:00,25.82,25.98,25.82,25.98,73600.0,19.3347,19.4545,19.3347,19.4545,73600.0
2008-05-12 11:30:00,25.98,25.99,25.84,25.87,92800.0,19.4545,19.462,19.3497,19.3721,92800.0
2008-05-12 11:40:00,25.88,25.96,25.8,25.85,186500.0,19.3796,19.4395,19.3197,19.3571,186500.0
2008-05-12 11:50:00,25.86,25.9,25.82,25.86,63600.0,19.3646,19.3946,19.3347,19.3646,63600.0
2008-05-12 12:00:00,25.85,25.97,25.84,25.94,44400.0,19.3571,19.447,19.3497,19.4245,44400.0
2008-05-12 12:10:00,25.95,25.97,25.87,25.94,80500.0,19.432,19.447,19.3721,19.4245,80500.0
2008-05-12 12:20:00,25.95,25.98,25.92,25.96,91200.0,19.432,19.4545,19.4096,19.4395,91200.0
2008-05-12 12:30:00,25.95,25.98,25.94,25.96,30600.0,19.432,19.4545,19.4245,19.4395,30600.0
2008-05-12 12:40:00,25.96,25.98,25.95,25.95,18100.0,19.4395,19.4545,19.432,19.432,18100.0
2008-05-12 12:50:00,25.95,26.11,25.95,26.06,85200.0,19.432,19.5518,19.432,19.5144,85200.0
2008-05-12 13:00:00,26.06,26.08,26.02,26.03,36500.0,19.5144,19.5294,19.4844,19.4919,36500.0
2008-05-12 13:10:00,26.02,26.13,26.02,26.11,216600.0,19.4844,19.5668,19.4844,19.5518,216600.0
2008-05-12 13:20:00,26.11,26.11,26.03,26.03,25200.0,19.5518,19.5518,19.4919,19.4919,25200.0
2008-05-12 13:30:00,26.02,26.05,26.02,26.04,39300.0,19.4844,19.5069,19.4844,19.4994,39300.0
2008-05-12 13:40:00,26.05,26.05,25.85,25.89,300600.0,19.5069,19.5069,19.3571,19.3871,300600.0
2008-05-12 13:50:00,25.89,25.9,25.85,25.85,113700.0,19.3871,19.3946,19.3571,19.3571,113700.0
2008-05-12 14:00:00,25.86,25.87,25.83,25.86,54500.0,19.3646,19.3721,19.3422,19.3646,54500.0
2008-05-12 14:10:00,25.87,25.9,25.84,25.88,103000.0,19.3721,19.3946,19.3497,19.3796,103000.0
2008-05-12 14:20:00,25.87,25.95,25.86,25.95,125900.0,19.3721,19.432,19.3646,19.432,125900.0
2008-05-12 14:30:00,25.94,25.95,25.86,25.89,150400.0,19.4245,19.432,19.3646,19.3871,150400.0
2008-05-12 14:40:00,25.88,25.94,25.88,25.92,339100.0,19.3796,19.4245,19.3796,19.4096,339100.0
2008-05-12 14:50:00,25.92,25.97,25.9,25.9,175600.0,19.4096,19.447,19.3946,19.3946,175600.0
2008-05-12 15:00:00,25.91,25.94,25.68,25.68,700300.0,19.4021,19.4245,19.2298,19.2298,700300.0
2008-05-12 15:10:00,25.69,25.71,25.5,25.55,689200.0,19.2373,19.2523,19.0951,19.1325,689200.0
2008-05-12 15:20:00,25.56,25.7,25.29,25.36,849800.0,19.14,19.2448,18.9378,18.9902,849800.0
2008-05-12 15:30:00,25.36,25.51,25.32,25.51,503900.0,18.9902,19.1025,18.9603,19.1025,503900.0
2008-05-12 15:40:00,25.51,25.53,25.46,25.48,430100.0,19.1025,19.1175,19.0651,19.0801,430100.0
2008-05-12 15:50:00,25.48,25.65,25.48,25.62,795400.0,19.0801,19.2074,19.0801,19.1849,795400.0
2008-05-13 09:30:00,25.65,25.69,25.21,25.21,264400.0,19.2074,19.2373,18.8779,18.8779,264400.0
2008-05-13 09:40:00,25.22,25.23,25.0,25.11,402500.0,18.8854,18.8929,18.7206,18.803,402500.0
2008-05-13 09:50:00,25.12,25.16,24.98,25.05,264100.0,18.8105,18.8405,18.7057,18.7581,264100.0
2008-05-13 10:00:00,25.06,25.16,25.03,25.09,288200.0,18.7656,18.8405,18.7431,18.788,288200.0
2008-05-13 10:10:00,25.09,25.17,25.03,25.08,285500.0,18.788,18.8479,18.7431,18.7805,285500.0
2008-05-13 10:20:00,25.07,25.1,25.05,25.08,180500.0,18.7731,18.7955,18.7581,18.7805,180500.0
2008-05-13 10:30:00,25.08,25.21,25.07,25.21,133800.0,18.7805,18.8779,18.7731,18.8779,133800.0
2008-05-13 10:40:00,25.22,25.26,25.17,25.18,129500.0,18.8854,18.9153,18.8479,18.8554,129500.0
2008-05-13 10:50:00,25.18,25.36,25.15,25.34,221600.0,18.8554,18.9902,18.833,18.9752,221600.0
2008-05-13 11:00:00,25.34,25.38,25.24,25.36,138300.0,18.9752,19.0052,18.9004,18.9902,138300.0
2008-05-13 11:10:00,25.36,25.47,25.36,25.42,148200.0,18.9902,19.0726,18.9902,19.0351,148200.0
2008-05-13 11:20:00,25.42,25.47,25.39,25.44,82000.0,19.0351,19.0726,19.0127,19.0501,82000.0
2008-05-13 11:30:00,25.45,25.49,25.29,25.3,176400.0,19.0576,19.0876,18.9378,18.9453,176400.0
2008-05-13 11:40:00,25.29,25.32,25.24,25.28,151700.0,18.9378,18.9603,18.9004,18.9303,151700.0
2008-05-13 11:50:00,25.28,25.28,25.22,25.27,76000.0,18.9303,18.9303,18.8854,18.9228,76000.0
2008-05-13 12:00:00,25.28,25.44,25.28,25.44,82200.0,18.9303,19.0501,18.9303,19.0501,82200.0
2008-05-13 12:10:00,25.43,25.44,25.37,25.37,63700.0,19.0426,19.0501,18.9977,18.9977,63700.0
2008-05-13 12:20:00,25.38,25.42,25.37,25.4,85100.0,19.0052,19.0351,18.9977,19.0202,85100.0
2008-05-13 12:30:00,25.41,25.44,25.4,25.4,88500.0,19.0277,19.0501,19.0202,19.0202,88500.0
2008-05-13 12:40:00,25.4,25.46,25.39,25.45,132900.0,19.0202,19.0651,19.0127,19.0576,132900.0
2008-05-13 12:50:00,25.45,25.46,25.44,25.45,68900.0,19.0576,19.0651,19.0501,19.0576,68900.0
2008-05-13 13:00:00,25.46,25.51,25.44,25.49,181700.0,19.0651,19.1025,19.0501,19.0876,181700.0
2008-05-13 13:10:00,25.49,25.51,25.39,25.4,468700.0,19.0876,19.1025,19.0127,19.0202,468700.0
2008-05-13 13:20:00,25.4,25.47,25.39,25.41,384000.0,19.0202,19.0726,19.0127,19.0277,384000.0
2008-05-13 13:30:00,25.41,25.47,25.41,25.44,333000.0,19.0277,19.0726,19.0277,19.0501,333000.0
2008-05-13 13:40:00,25.44,25.55,25.43,25.53,279600.0,19.0501,19.1325,19.0426,19.1175,279600.0
2008-05-13 13:50:00,25.53,25.59,25.51,25.56,86700.0,19.1175,19.1625,19.1025,19.14,86700.0
2008-05-13 14:00:00,25.56,25.56,25.5,25.5,89900.0,19.14,19.14,19.0951,19.0951,89900.0
2008-05-13 14:10:00,25.5,25.51,25.47,25.48,88300.0,19.0951,19.1025,19.0726,19.0801,88300.0
2008-05-13 14:20:00,25.49,25.52,25.48,25.52,103900.0,19.0876,19.11,19.0801,19.11,103900.0
2008-05-13 14:30:00,25.52,25.55,25.5,25.54,160800.0,19.11,19.1325,19.0951,19.125,160800.0
2008-05-13 14:40:00,25.55,25.56,25.54,25.55,92700.0,19.1325,19.14,19.125,19.1325,92700.0
2008-05-13 14:50:00,25.56,25.66,25.56,25.66,160300.0,19.14,19.2149,19.14,19.2149,160300.0
2008-05-13 15:00:00,25.66,25.76,25.65,25.73,272100.0,19.2149,19.2898,19.2074,19.2673,272100.0
2008-05-13 15:10:00,25.74,25.76,25.63,25.68,195300.0,19.2748,19.2898,19.1924,19.2298,195300.0
2008-05-13 15:20:00,25.68,25.73,25.65,25.73,203000.0,19.2298,19.2673,19.2074,19.2673,203000.0
2008-05-13 15:30:00,25.72,25.79,25.72,25.78,294400.0,19.2598,19.3122,19.2598,19.3047,294400.0
2008-05-13 15:40:00,25.78,25.83,25.73,25.79,416800.0,19.3047,19.3422,19.2673,19.3122,416800.0
2008-05-13 15:50:00,25.79,25.87,25.74,25.81,606300.0,19.3122,19.3721,19.2748,19.3272,606300.0
2008-05-14 09:30:00,25.91,26.12,25.91,26.1,180700.0,19.4021,19.5593,19.4021,19.5444,180700.0
2008-05-14 09:40:00,26.1,26.38,26.08,26.38,264000.0,19.5444,19.754,19.5294,19.754,264000.0
2008-05-14 09:50:00,26.37,26.41,26.32,26.32,632900.0,19.7465,19.7765,19.7091,19.7091,632900.0
2008-05-14 10:00:00,26.32,26.36,26.32,26.33,436000.0,19.7091,19.739,19.7091,19.7166,436000.0
2008-05-14 10:10:00,26.33,26.39,26.32,26.39,200800.0,19.7166,19.7615,19.7091,19.7615,200800.0
2008-05-14 10:20:00,26.39,26.39,26.35,26.37,205100.0,19.7615,19.7615,19.7316,19.7465,205100.0
2008-05-14 10:30:00,26.36,26.58,26.34,26.51,294500.0,19.739,19.9038,19.7241,19.8514,294500.0
2008-05-14 10:40:00,26.51,26.57,26.49,26.56,166600.0,19.8514,19.8963,19.8364,19.8888,166600.0
2008-05-14 10:50:00,26.56,26.56,26.52,26.52,195700.0,19.8888,19.8888,19.8589,19.8589,195700.0
2008-05-14 11:00:00,26.52,26.53,26.43,26.44,325300.0,19.8589,19.8663,19.7915,19.799,325300.0
2008-05-14 11:10:00,26.43,26.46,26.41,26.45,182800.0,19.7915,19.8139,19.7765,19.8064,182800.0
2008-05-14 11:20:00,26.45,26.47,26.44,26.46,183000.0,19.8064,19.8214,19.799,19.8139,183000.0
2008-05-14 11:30:00,26.46,26.53,26.42,26.44,314900.0,19.8139,19.8663,19.784,19.799,314900.0
2008-05-14 11:40:00,26.45,26.48,26.44,26.45,198700.0,19.8064,19.8289,19.799,19.8064,198700.0
2008-05-14 11:50:00,26.45,26.47,26.44,26.45,149700.0,19.8064,19.8214,19.799,19.8064,149700.0
2008-05-14 12:00:00,26.45,26.59,26.45,26.59,266300.0,19.8064,19.9113,19.8064,19.9113,266300.0
2008-05-14 12:10:00,26.6,26.64,26.57,26.63,147300.0,19.9188,19.9487,19.8963,19.9412,147300.0
2008-05-14 12:20:00,26.63,26.76,26.61,26.76,227400.0,19.9412,20.0386,19.9263,20.0386,227400.0
2008-05-14 12:30:00,26.75,26.78,26.72,26.76,164400.0,20.0311,20.0536,20.0086,20.0386,164400.0
2008-05-14 12:40:00,26.75,26.76,26.74,26.75,87700.0,20.0311,20.0386,20.0236,20.0311,87700.0
2008-05-14 12:50:00,26.75,26.8,26.75,26.79,120400.0,20.0311,20.0685,20.0311,20.061,120400.0
2008-05-14 13:00:00,26.79,26.82,26.73,26.81,184400.0,20.061,20.0835,20.0161,20.076,184400.0
2008-05-14 13:10:00,26.81,26.88,26.8,26.86,137500.0,20.076,20.1284,20.0685,20.1135,137500.0
2008-05-14 13:20:00,26.87,26.88,26.84,26.86,64100.0,20.1209,20.1284,20.0985,20.1135,64100.0
2008-05-14 13:30:00,26.86,26.87,26.77,26.78,125400.0,20.1135,20.1209,20.0461,20.0536,125400.0
2008-05-14 13:40:00,26.77,26.81,26.77,26.8,127900.0,20.0461,20.076,20.0461,20.0685,127900.0
2008-05-14 13:50:00,26.8,26.82,26.8,26.82,119700.0,20.0685,20.0835,20.0685,20.0835,119700.0
2008-05-14 14:00:00,26.82,26.92,26.81,26.89,168500.0,20.0835,20.1584,20.076,20.1359,168500.0
2008-05-14 14:10:00,26.89,26.92,26.88,26.9,159200.0,20.1359,20.1584,20.1284,20.1434,159200.0
2008-05-14 14:20:00,26.9,26.91,26.82,26.85,202300.0,20.1434,20.1509,20.0835,20.106,202300.0
2008-05-14 14:30:00,26.85,26.86,26.76,26.76,127100.0,20.106,20.1135,20.0386,20.0386,127100.0
2008-05-14 14:40:00,26.76,26.84,26.75,26.82,194100.0,20.0386,20.0985,20.0311,20.0835,194100.0
2008-05-14 14:50:00,26.81,26.86,26.76,26.79,224200.0,20.076,20.1135,20.0386,20.061,224200.0
2008-05-14 15:00:00,26.79,26.79,26.62,26.62,212800.0,20.061,20.061,19.9337,19.9337,212800.0
2008-05-14 15:10:00,26.62,26.72,26.62,26.71,220500.0,19.9337,20.0086,19.9337,20.0011,220500.0
2008-05-14 15:20:00,26.7,26.7,26.56,26.61,302500.0,19.9936,19.9936,19.8888,19.9263,302500.0
2008-05-14 15:30:00,26.61,26.62,26.49,26.5,444700.0,19.9263,19.9337,19.8364,19.8439,444700.0
2008-05-14 15:40:00,26.49,26.62,26.49,26.61,704800.0,19.8364,19.9337,19.8364,19.9263,704800.0
2008-05-14 15:50:00,26.61,26.66,26.48,26.55,910500.0,19.9263,19.9637,19.8289,19.8813,910500.0
2008-05-15 09:30:00,26.66,26.78,26.36,26.62,143500.0,19.9637,20.0536,19.739,19.9337,143500.0
2008-05-15 09:40:00,26.63,26.68,26.62,26.65,156000.0,19.9412,19.9787,19.9337,19.9562,156000.0
2008-05-15 09:50:00,26.65,26.8,26.65,26.76,78400.0,19.9562,20.0685,19.9562,20.0386,78400.0
2008-05-15 10:00:00,26.75,26.88,26.7,26.71,187000.0,20.0311,20.1284,19.9936,20.0011,187000.0
2008-05-15 10:10:00,26.72,26.86,26.68,26.86,105500.0,20.0086,20.1135,19.9787,20.1135,105500.0
2008-05-15 10:20:00,26.86,26.98,26.84,26.97,159800.0,20.1135,20.2033,20.0985,20.1958,159800.0
2008-05-15 10:30:00,26.97,27.1,26.96,27.1,217400.0,20.1958,20.2932,20.1883,20.2932,217400.0
2008-05-15 10:40:00,27.09,27.16,27.08,27.1,91000.0,20.2857,20.3381,20.2782,20.2932,91000.0
2008-05-15 10:50:00,27.09,27.09,27.02,27.02,97700.0,20.2857,20.2857,20.2333,20.2333,97700.0
2008-05-15 11:00:00,27.03,27.12,27.03,27.04,108900.0,20.2408,20.3082,20.2408,20.2482,108900.0
2008-05-15 11:10:00,27.03,27.04,26.91,26.92,171200.0,20.2408,20.2482,20.1509,20.1584,171200.0
2008-05-15 11:20:00,26.92,26.92,26.8,26.82,108500.0,20.1584,20.1584,20.0685,20.0835,108500.0
2008-05-15 11:30:00,26.82,26.84,26.76,26.77,115500.0,20.0835,20.0985,20.0386,20.0461,115500.0
2008-05-15 11:40:00,26.78,26.78,26.67,26.69,301300.0,20.0536,20.0536,19.9712,19.9862,301300.0
2008-05-15 11:50:00,26.68,26.7,26.65,26.7,129700.0,19.9787,19.9936,19.9562,19.9936,129700.0
2008-05-15 12:00:00,26.69,26.74,26.69,26.73,161000.0,19.9862,20.0236,19.9862,20.0161,161000.0
2008-05-15 12:10:00,26.73,26.74,26.68,26.68,134300.0,20.0161,20.0236,19.9787,19.9787,134300.0
2008-05-15 12:20:00,26.68,26.73,26.68,26.7,137100.0,19.9787,20.0161,19.9787,19.9936,137100.0
2008-05-15 12:30:00,26.7,26.72,26.65,26.72,89100.0,19.9936,20.0086,19.9562,20.0086,89100.0
2008-05-15 12:40:00,26.72,26.73,26.68,26.72,74100.0,20.0086,20.0161,19.9787,20.0086,74100.0
2008-05-15 12:50:00,26.72,26.72,26.69,26.71,130200.0,20.0086,20.0086,19.9862,20.0011,130200.0
2008-05-15 13:00:00,26.7,26.85,26.7,26.77,76300.0,19.9936,20.106,19.9936,20.0461,76300.0
2008-05-15 13:10:00,26.77,26.81,26.73,26.8,53200.0,20.0461,20.076,20.0161,20.0685,53200.0
2008-05-15 13:20:00,26.79,26.8,26.73,26.77,35500.0,20.061,20.0685,20.0161,20.0461,35500.0
2008-05-15 13:30:00,26.8,26.82,26.7,26.73,85400.0,20.0685,20.0835,19.9936,20.0161,85400.0
2008-05-15 13:40:00,26.72,26.75,26.7,26.75,50100.0,20.0086,20.0311,19.9936,20.0311,50100.0
2008-05-15 13:50:00,26.73,26.77,26.71,26.75,86800.0,20.0161,20.0461,20.0011,20.0311,86800.0
2008-05-15 14:00:00,26.75,26.79,26.74,26.79,65400.0,20.0311,20.061,20.0236,20.061,65400.0
2008-05-15 14:10:00,26.79,26.89,26.78,26.82,156100.0,20.061,20.1359,20.0536,20.0835,156100.0
2008-05-15 14:20:00,26.83,26.96,26.83,26.89,262000.0,20.091,20.1883,20.091,20.1359,262000.0
2008-05-15 14:30:00,26.89,26.92,26.86,26.9,126900.0,20.1359,20.1584,20.1135,20.1434,126900.0
2008-05-15 14:40:00,26.9,27.0,26.9,26.95,145900.0,20.1434,20.2183,20.1434,20.1809,145900.0
2008-05-15 14:50:00,26.95,26.99,26.95,26.97,66700.0,20.1809,20.2108,20.1809,20.1958,66700.0
2008-05-15 15:00:00,26.97,27.02,26.97,27.02,166700.0,20.1958,20.2333,20.1958,20.2333,166700.0
2008-05-15 15:10:00,27.01,27.11,27.01,27.11,120000.0,20.2258,20.3007,20.2258,20.3007,120000.0
2008-05-15 15:20:00,27.1,27.11,27.01,27.05,225400.0,20.2932,20.3007,20.2258,20.2557,225400.0
2008-05-15 15:30:00,27.05,27.09,27.0,27.08,155400.0,20.2557,20.2857,20.2183,20.2782,155400.0
2008-05-15 15:40:00,27.07,27.13,27.07,27.12,198300.0,20.2707,20.3156,20.2707,20.3082,198300.0
2008-05-15 15:50:00,27.11,27.15,27.09,27.13,436300.0,20.3007,20.3306,20.2857,20.3156,436300.0
2008-05-16 09:30:00,27.23,27.35,27.08,27.2,700600.0,20.3905,20.4804,20.2782,20.3681,700600.0
2008-05-16 09:40:00,27.21,27.23,26.89,27.07,123600.0,20.3755,20.3905,20.1359,20.2707,123600.0
2008-05-16 09:50:00,27.07,27.3,27.05,27.05,169600.0,20.2707,20.4429,20.2557,20.2557,169600.0
2008-05-16 10:00:00,27.06,27.21,26.93,26.99,245600.0,20.2632,20.3755,20.1659,20.2108,245600.0
2008-05-16 10:10:00,26.98,27.02,26.88,26.98,95000.0,20.2033,20.2333,20.1284,20.2033,95000.0
2008-05-16 10:20:00,26.97,27.02,26.86,27.02,100600.0,20.1958,20.2333,20.1135,20.2333,100600.0
2008-05-16 10:30:00,27.02,27.03,26.9,26.96,79600.0,20.2333,20.2408,20.1434,20.1883,79600.0
2008-05-16 10:40:00,26.96,26.97,26.86,26.88,65400.0,20.1883,20.1958,20.1135,20.1284,65400.0
2008-05-16 10:50:00,26.89,26.91,26.83,26.87,94500.0,20.1359,20.1509,20.091,20.1209,94500.0
2008-05-16 11:00:00,26.87,26.88,26.8,26.84,146400.0,20.1209,20.1284,20.0685,20.0985,146400.0
2008-05-16 11:10:00,26.85,26.91,26.81,26.9,87100.0,20.106,20.1509,20.076,20.1434,87100.0
2008-05-16 11:20:00,26.9,26.92,26.85,26.91,56700.0,20.1434,20.1584,20.106,20.1509,56700.0
2008-05-16 11:30:00,26.91,26.96,26.86,26.95,47700.0,20.1509,20.1883,20.1135,20.1809,47700.0
2008-05-16 11:40:00,26.96,27.0,26.93,27.0,33500.0,20.1883,20.2183,20.1659,20.2183,33500.0
2008-05-16 11:50:00,27.01,27.03,26.99,26.99,49500.0,20.2258,20.2408,20.2108,20.2108,49500.0
2008-05-16 12:00:00,26.99,27.0,26.96,26.98,70700.0,20.2108,20.2183,20.1883,20.2033,70700.0
2008-05-16 12:10:00,26.98,27.06,26.98,27.05,71500.0,20.2033,20.2632,20.2033,20.2557,71500.0
2008-05-16 12:20:00,27.04,27.11,26.99,27.1,88500.0,20.2482,20.3007,20.2108,20.2932,88500.0
2008-05-16 12:30:00,27.1,27.13,27.03,27.11,157400.0,20.2932,20.3156,20.2408,20.3007,157400.0
2008-05-16 12:40:00,27.12,27.24,27.11,27.2,113800.0,20.3082,20.398,20.3007,20.3681,113800.0
2008-05-16 12:50:00,27.21,27.25,27.19,27.24,62000.0,20.3755,20.4055,20.3606,20.398,62000.0
2008-05-16 13:00:00,27.24,27.24,27.16,27.19,70700.0,20.398,20.398,20.3381,20.3606,70700.0
2008-05-16 13:10:00,27.19,27.19,27.11,27.12,96700.0,20.3606,20.3606,20.3007,20.3082,96700.0
2008-05-16 13:20:00,27.12,27.21,27.12,27.15,74200.0,20.3082,20.3755,20.3082,20.3306,74200.0
2008-05-16 13:30:00,27.15,27.16,27.04,27.04,126900.0,20.3306,20.3381,20.2482,20.2482,126900.0
2008-05-16 13:40:00,27.04,27.05,26.93,26.97,136100.0,20.2482,20.2557,20.1659,20.1958,136100.0
2008-05-16 13:50:00,26.97,27.11,26.96,27.05,128800.0,20.1958,20.3007,20.1883,20.2557,128800.0
2008-05-16 14:00:00,27.06,27.06,27.0,27.06,70900.0,20.2632,20.2632,20.2183,20.2632,70900.0
2008-05-16 14:10:00,27.05,27.15,27.05,27.13,73200.0,20.2557,20.3306,20.2557,20.3156,73200.0
2008-05-16 14:20:00,27.14,27.23,27.14,27.18,133000.0,20.3231,20.3905,20.3231,20.3531,133000.0
2008-05-16 14:30:00,27.19,27.23,27.18,27.22,83800.0,20.3606,20.3905,20.3531,20.383,83800.0
2008-05-16 14:40:00,27.22,27.34,27.22,27.24,257900.0,20.383,20.4729,20.383,20.398,257900.0
2008-05-16 14:50:00,27.24,27.29,27.21,27.26,60800.0,20.398,20.4355,20.3755,20.413,60800.0
2008-05-16 15:00:00,27.25,27.37,27.19,27.37,211400.0,20.4055,20.4954,20.3606,20.4954,211400.0
2008-05-16 15:10:00,27.37,27.38,27.31,27.37,102900.0,20.4954,20.5028,20.4504,20.4954,102900.0
2008-05-16 15:20:00,27.36,27.43,27.36,27.38,118300.0,20.4879,20.5403,20.4879,20.5028,118300.0
2008-05-16 15:30:00,27.38,27.39,27.32,27.35,96100.0,20.5028,20.5103,20.4579,20.4804,96100.0
2008-05-16 15:40:00,27.34,27.4,27.34,27.38,154100.0,20.4729,20.5178,20.4729,20.5028,154100.0
2008-05-16 15:50:00,27.39,27.39,27.28,27.32,306500.0,20.5103,20.5103,20.428,20.4579,306500.0
2008-05-19 09:30:00,27.35,27.35,26.84,26.97,119800.0,20.4804,20.4804,20.0985,20.1958,119800.0
2008-05-19 09:40:00,26.97,27.26,26.97,27.26,111800.0,20.1958,20.413,20.1958,20.413,111800.0
2008-05-19 09:50:00,27.26,27.37,27.2,27.26,106700.0,20.413,20.4954,20.3681,20.413,106700.0
2008-05-19 10:00:00,27.28,27.42,27.17,27.4,604600.0,20.428,20.5328,20.3456,20.5178,604600.0
2008-05-19 10:10:00,27.4,27.4,27.18,27.23,144200.0,20.5178,20.5178,20.3531,20.3905,144200.0
2008-05-19 10:20:00,27.24,27.35,27.12,27.28,153800.0,20.398,20.4804,20.3082,20.428,153800.0
2008-05-19 10:30:00,27.29,27.37,27.19,27.33,143100.0,20.4355,20.4954,20.3606,20.4654,143100.0
2008-05-19 10:40:00,27.33,27.33,27.19,27.21,111500.0,20.4654,20.4654,20.3606,20.3755,111500.0
2008-05-19 10:50:00,27.22,27.28,27.19,27.25,155700.0,20.383,20.428,20.3606,20.4055,155700.0
2008-05-19 11:00:00,27.26,27.27,27.23,27.24,69100.0,20.413,20.4205,20.3905,20.398,69100.0
2008-05-19 11:10:00,27.24,27.49,27.23,27.43,217000.0,20.398,20.5852,20.3905,20.5403,217000.0
2008-05-19 11:20:00,27.42,27.49,27.35,27.38,102800.0,20.5328,20.5852,20.4804,20.5028,102800.0
2008-05-19 11:30:00,27.38,27.39,27.31,27.38,43300.0,20.5028,20.5103,20.4504,20.5028,43300.0
2008-05-19 11:40:00,27.38,27.47,27.34,27.35,51200.0,20.5028,20.5702,20.4729,20.4804,51200.0
2008-05-19 11:50:00,27.36,27.36,27.3,27.31,37600.0,20.4879,20.4879,20.4429,20.4504,37600.0
2008-05-19 12:00:00,27.31,27.31,27.21,27.23,81400.0,20.4504,20.4504,20.3755,20.3905,81400.0
2008-05-19 12:10:00,27.23,27.29,27.21,27.21,95200.0,20.3905,20.4355,20.3755,20.3755,95200.0
2008-05-19 12:20:00,27.22,27.22,27.09,27.18,131700.0,20.383,20.383,20.2857,20.3531,131700.0
2008-05-19 12:30:00,27.18,27.24,27.17,27.17,43100.0,20.3531,20.398,20.3456,20.3456,43100.0
2008-05-19 12:40:00,27.17,27.2,27.12,27.14,41300.0,20.3456,20.3681,20.3082,20.3231,41300.0
2008-05-19 12:50:00,27.14,27.14,27.09,27.1,48800.0,20.3231,20.3231,20.2857,20.2932,48800.0
2008-05-19 13:00:00,27.09,27.11,27.07,27.07,71400.0,20.2857,20.3007,20.2707,20.2707,71400.0
2008-05-19 13:10:00,27.08,27.11,27.01,27.11,77300.0,20.2782,20.3007,20.2258,20.3007,77300.0
2008-05-19 13:20:00,27.11,27.12,26.96,27.09,176700.0,20.3007,20.3082,20.1883,20.2857,176700.0
2008-05-19 13:30:00,27.09,27.09,26.88,26.9,169600.0,20.2857,20.2857,20.1284,20.1434,169600.0
2008-05-19 13:40:00,26.91,26.91,26.86,26.88,98300.0,20.1509,20.1509,20.1135,20.1284,98300.0
2008-05-19 13:50:00,26.87,26.88,26.53,26.58,254300.0,20.1209,20.1284,19.8663,19.9038,254300.0
2008-05-19 14:00:00,26.58,26.71,26.57,26.62,142600.0,19.9038,20.0011,19.8963,19.9337,142600.0
2008-05-19 14:10:00,26.62,26.62,26.26,26.39,372200.0,19.9337,19.9337,19.6642,19.7615,372200.0
2008-05-19 14:20:00,26.39,26.43,26.21,26.23,254700.0,19.7615,19.7915,19.6267,19.6417,254700.0
2008-05-19 14:30:00,26.23,26.31,26.21,26.31,141300.0,19.6417,19.7016,19.6267,19.7016,141300.0
2008-05-19 14:40:00,26.31,26.32,26.15,26.16,249400.0,19.7016,19.7091,19.5818,19.5893,249400.0
2008-05-19 14:50:00,26.16,26.24,26.12,26.24,220100.0,19.5893,19.6492,19.5593,19.6492,220100.0
2008-05-19 15:00:00,26.24,26.32,26.2,26.32,340300.0,19.6492,19.7091,19.6192,19.7091,340300.0
2008-05-19 15:10:00,26.33,26.42,26.26,26.37,214500.0,19.7166,19.784,19.6642,19.7465,214500.0
2008-05-19 15:20:00,26.38,26.45,26.33,26.37,145300.0,19.754,19.8064,19.7166,19.7465,145300.0
2008-05-19 15:30:00,26.37,26.42,26.18,26.2,417300.0,19.7465,19.784,19.6043,19.6192,417300.0
2008-05-19 15:40:00,26.2,26.32,26.19,26.3,254300.0,19.6192,19.7091,19.6117,19.6941,254300.0
2008-05-19 15:50:00,26.3,26.43,26.29,26.36,339300.0,19.6941,19.7915,19.6866,19.739,339300.0
2008-05-20 09:30:00,26.35,26.43,26.14,26.43,222700.0,19.7316,19.7915,19.5743,19.7915,222700.0
2008-05-20 09:40:00,26.42,26.44,26.13,26.39,219300.0,19.784,19.799,19.5668,19.7615,219300.0
2008-05-20 09:50:00,26.38,26.43,26.16,26.26,174800.0,19.754,19.7915,19.5893,19.6642,174800.0
2008-05-20 10:00:00,26.27,26.35,26.17,26.25,178800.0,19.6717,19.7316,19.5968,19.6567,178800.0
2008-05-20 10:10:00,26.24,26.25,26.14,26.16,124700.0,19.6492,19.6567,19.5743,19.5893,124700.0
2008-05-20 10:20:00,26.17,26.17,25.93,25.97,223700.0,19.5968,19.5968,19.4171,19.447,223700.0
2008-05-20 10:30:00,25.99,26.01,25.9,25.96,171500.0,19.462,19.477,19.3946,19.4395,171500.0
2008-05-20 10:40:00,25.96,26.01,25.92,26.01,221300.0,19.4395,19.477,19.4096,19.477,221300.0
2008-05-20 10:50:00,26.01,26.08,25.91,26.0,110800.0,19.477,19.5294,19.4021,19.4695,110800.0
2008-05-20 11:00:00,26.01,26.04,25.9,25.95,191800.0,19.477,19.4994,19.3946,19.432,191800.0
2008-05-20 11:10:00,25.95,26.02,25.9,25.95,171300.0,19.432,19.4844,19.3946,19.432,171300.0
2008-05-20 11:20:00,25.95,26.09,25.93,26.05,139700.0,19.432,19.5369,19.4171,19.5069,139700.0
2008-05-20 11:30:00,26.04,26.06,25.98,26.03,75400.0,19.4994,19.5144,19.4545,19.4919,75400.0
2008-05-20 11:40:00,26.03,26.08,25.99,26.08,53700.0,19.4919,19.5294,19.462,19.5294,53700.0
2008-05-20 11:50:00,26.07,26.11,26.01,26.05,183900.0,19.5219,19.5518,19.477,19.5069,183900.0
2008-05-20 12:00:00,26.05,26.09,26.02,26.07,93100.0,19.5069,19.5369,19.4844,19.5219,93100.0
2008-05-20 12:10:00,26.07,26.19,26.06,26.18,118500.0,19.5219,19.6117,19.5144,19.6043,118500.0
2008-05-20 12:20:00,26.19,26.3,26.18,26.25,64000.0,19.6117,19.6941,19.6043,19.6567,64000.0
2008-05-20 12:30:00,26.25,26.25,26.22,26.24,81100.0,19.6567,19.6567,19.6342,19.6492,81100.0
2008-05-20 12:40:00,26.22,26.22,26.06,26.09,75400.0,19.6342,19.6342,19.5144,19.5369,75400.0
2008-05-20 12:50:00,26.1,26.13,26.06,26.08,35400.0,19.5444,19.5668,19.5144,19.5294,35400.0
2008-05-20 13:00:00,26.08,26.13,26.06,26.1,87700.0,19.5294,19.5668,19.5144,19.5444,87700.0
2008-05-20 13:10:00,26.1,26.12,26.02,26.06,116100.0,19.5444,19.5593,19.4844,19.5144,116100.0
2008-05-20 13:20:00,26.06,26.06,25.93,26.01,186100.0,19.5144,19.5144,19.4171,19.477,186100.0
2008-05-20 13:30:00,26.01,26.03,25.97,25.97,109200.0,19.477,19.4919,19.447,19.447,109200.0
2008-05-20 13:40:00,25.96,26.11,25.93,26.1,97000.0,19.4395,19.5518,19.4171,19.5444,97000.0
2008-05-20 13:50:00,26.1,26.1,25.79,25.8,258000.0,19.5444,19.5444,19.3122,19.3197,258000.0
2008-05-20 14:00:00,25.8,25.92,25.79,25.89,239000.0,19.3197,19.4096,19.3122,19.3871,239000.0
2008-05-20 14:10:00,25.88,26.0,25.83,25.85,105400.0,19.3796,19.4695,19.3422,19.3571,105400.0
2008-05-20 14:20:00,25.85,25.94,25.84,25.92,92800.0,19.3571,19.4245,19.3497,19.4096,92800.0
2008-05-20 14:30:00,25.92,26.1,25.92,26.1,73800.0,19.4096,19.5444,19.4096,19.5444,73800.0
2008-05-20 14:40:00,26.09,26.11,26.03,26.06,74500.0,19.5369,19.5518,19.4919,19.5144,74500.0
2008-05-20 14:50:00,26.06,26.12,26.05,26.07,88900.0,19.5144,19.5593,19.5069,19.5219,88900.0
2008-05-20 15:00:00,26.07,26.2,26.05,26.19,180100.0,19.5219,19.6192,19.5069,19.6117,180100.0
2008-05-20 15:10:00,26.18,26.33,26.18,26.31,209100.0,19.6043,19.7166,19.6043,19.7016,209100.0
2008-05-20 15:20:00,26.32,26.35,26.23,26.26,198300.0,19.7091,19.7316,19.6417,19.6642,198300.0
2008-05-20 15:30:00,26.26,26.31,26.17,26.22,246100.0,19.6642,19.7016,19.5968,19.6342,246100.0
2008-05-20 15:40:00,26.22,26.32,26.19,26.31,160100.0,19.6342,19.7091,19.6117,19.7016,160100.0
2008-05-20 15:50:00,26.31,26.35,26.19,26.34,313800.0,19.7016,19.7316,19.6117,19.7241,313800.0
2008-05-21 09:30:00,26.4,26.77,25.97,26.72,292000.0,19.769,20.0461,19.447,20.0086,292000.0
2008-05-21 09:40:00,26.73,26.74,26.36,26.5,327400.0,20.0161,20.0236,19.739,19.8439,327400.0
2008-05-21 09:50:00,26.5,26.75,26.45,26.63,374000.0,19.8439,20.0311,19.8064,19.9412,374000.0
2008-05-21 10:00:00,26.64,26.76,26.41,26.44,211200.0,19.9487,20.0386,19.7765,19.799,211200.0
2008-05-21 10:10:00,26.45,26.5,26.27,26.29,169200.0,19.8064,19.8439,19.6717,19.6866,169200.0
2008-05-21 10:20:00,26.29,26.37,26.22,26.29,183400.0,19.6866,19.7465,19.6342,19.6866,183400.0
2008-05-21 10:30:00,26.28,26.28,25.81,26.14,505800.0,19.6791,19.6791,19.3272,19.5743,505800.0
2008-05-21 10:40:00,26.14,26.23,26.01,26.06,266100.0,19.5743,19.6417,19.477,19.5144,266100.0
2008-05-21 10:50:00,26.07,26.07,25.68,25.75,496300.0,19.5219,19.5219,19.2298,19.2823,496300.0
2008-05-21 11:00:00,25.75,25.97,25.75,25.9,285100.0,19.2823,19.447,19.2823,19.3946,285100.0
2008-05-21 11:10:00,25.9,26.18,25.9,25.99,127900.0,19.3946,19.6043,19.3946,19.462,127900.0
2008-05-21 11:20:00,25.98,26.0,25.88,25.94,141700.0,19.4545,19.4695,19.3796,19.4245,141700.0
2008-05-21 11:30:00,25.94,25.98,25.89,25.9,123800.0,19.4245,19.4545,19.3871,19.3946,123800.0
2008-05-21 11:40:00,25.9,25.91,25.79,25.88,179300.0,19.3946,19.4021,19.3122,19.3796,179300.0
2008-05-21 11:50:00,25.88,25.98,25.88,25.93,124500.0,19.3796,19.4545,19.3796,19.4171,124500.0
2008-05-21 12:00:00,25.94,26.01,25.92,26.01,218100.0,19.4245,19.477,19.4096,19.477,218100.0
2008-05-21 12:10:00,26.01,26.07,26.0,26.0,128600.0,19.477,19.5219,19.4695,19.4695,128600.0
2008-05-21 12:20:00,26.01,26.15,26.0,26.14,92800.0,19.477,19.5818,19.4695,19.5743,92800.0
2008-05-21 12:30:00,26.15,26.17,26.1,26.16,65600.0,19.5818,19.5968,19.5444,19.5893,65600.0
2008-05-21 12:40:00,26.17,26.33,26.15,26.31,266800.0,19.5968,19.7166,19.5818,19.7016,266800.0
2008-05-21 12:50:00,26.31,26.36,26.3,26.31,140600.0,19.7016,19.739,19.6941,19.7016,140600.0
2008-05-21 13:00:00,26.31,26.33,26.21,26.23,247100.0,19.7016,19.7166,19.6267,19.6417,247100.0
2008-05-21 13:10:00,26.23,26.25,26.17,26.18,251200.0,19.6417,19.6567,19.5968,19.6043,251200.0
2008-05-21 13:20:00,26.18,26.18,26.09,26.11,123500.0,19.6043,19.6043,19.5369,19.5518,123500.0
2008-05-21 13:30:00,26.11,26.11,26.0,26.1,146000.0,19.5518,19.5518,19.4695,19.5444,146000.0
2008-05-21 13:40:00,26.1,26.13,26.03,26.05,40500.0,19.5444,19.5668,19.4919,19.5069,40500.0
2008-05-21 13:50:00,26.04,26.07,25.95,26.04,109800.0,19.4994,19.5219,19.432,19.4994,109800.0
2008-05-21 14:00:00,26.04,26.04,25.75,25.8,241800.0,19.4994,19.4994,19.2823,19.3197,241800.0
2008-05-21 14:10:00,25.8,25.88,25.72,25.77,404100.0,19.3197,19.3796,19.2598,19.2972,404100.0
2008-05-21 14:20:00,25.77,25.88,25.61,25.78,314100.0,19.2972,19.3796,19.1774,19.3047,314100.0
2008-05-21 14:30:00,25.78,25.87,25.62,25.74,323200.0,19.3047,19.3721,19.1849,19.2748,323200.0
2008-05-21 14:40:00,25.73,25.73,25.54,25.6,225100.0,19.2673,19.2673,19.125,19.1699,225100.0
2008-05-21 14:50:00,25.6,25.84,25.56,25.78,160300.0,19.1699,19.3497,19.14,19.3047,160300.0
2008-05-21 15:00:00,25.79,25.79,25.56,25.72,276800.0,19.3122,19.3122,19.14,19.2598,276800.0
2008-05-21 15:10:00,25.71,25.86,25.62,25.81,190800.0,19.2523,19.3646,19.1849,19.3272,190800.0
2008-05-21 15:20:00,25.81,25.91,25.74,25.77,177400.0,19.3272,19.4021,19.2748,19.2972,177400.0
2008-05-21 15:30:00,25.77,25.9,25.76,25.8,381500.0,19.2972,19.3946,19.2898,19.3197,381500.0
2008-05-21 15:40:00,25.8,25.96,25.71,25.89,451600.0,19.3197,19.4395,19.2523,19.3871,451600.0
2008-05-21 15:50:00,25.89,25.95,25.73,25.8,607200.0,19.3871,19.432,19.2673,19.3197,607200.0
2008-05-22 09:30:00,23.35,24.86,23.31,24.37,2968500.0,17.4851,18.6158,17.4551,18.2489,2968500.0
2008-05-22 09:40:00,24.36,24.39,23.81,24.0,1948800.0,18.2414,18.2639,17.8295,17.9718,1948800.0
2008-05-22 09:50:00,23.99,24.17,23.69,24.05,1309100.0,17.9643,18.0991,17.7397,18.0093,1309100.0
2008-05-22 10:00:00,24.04,24.26,23.98,24.24,806500.0,18.0018,18.1665,17.9568,18.1515,806500.0
2008-05-22 10:10:00,24.25,24.64,24.23,24.52,795100.0,18.159,18.4511,18.144,18.3612,795100.0
2008-05-22 10:20:00,24.51,24.56,24.21,24.36,555100.0,18.3537,18.3912,18.1291,18.2414,555100.0
2008-05-22 10:30:00,24.37,24.46,24.28,24.29,415000.0,18.2489,18.3163,18.1815,18.189,415000.0
2008-05-22 10:40:00,24.29,24.33,24.07,24.08,356900.0,18.189,18.2189,18.0242,18.0317,356900.0
2008-05-22 10:50:00,24.08,24.13,23.96,24.03,381600.0,18.0317,18.0692,17.9419,17.9943,381600.0
2008-05-22 11:00:00,24.04,24.05,23.83,23.95,422700.0,18.0018,18.0093,17.8445,17.9344,422700.0
2008-05-22 11:10:00,23.94,24.0,23.85,24.0,316400.0,17.9269,17.9718,17.8595,17.9718,316400.0
2008-05-22 11:20:00,24.0,24.02,23.88,23.9,461200.0,17.9718,17.9868,17.882,17.8969,461200.0
2008-05-22 11:30:00,23.91,24.03,23.8,23.95,485100.0,17.9044,17.9943,17.8221,17.9344,485100.0
2008-05-22 11:40:00,23.95,24.01,23.81,23.85,277000.0,17.9344,17.9793,17.8295,17.8595,277000.0
2008-05-22 11:50:00,23.84,23.96,23.84,23.96,180300.0,17.852,17.9419,17.852,17.9419,180300.0
2008-05-22 12:00:00,23.95,24.04,23.91,23.91,243800.0,17.9344,18.0018,17.9044,17.9044,243800.0
2008-05-22 12:10:00,23.91,24.0,23.9,23.98,294500.0,17.9044,17.9718,17.8969,17.9568,294500.0
2008-05-22 12:20:00,23.99,24.15,23.98,24.06,295300.0,17.9643,18.0841,17.9568,18.0167,295300.0
2008-05-22 12:30:00,24.05,24.12,24.0,24.02,207200.0,18.0093,18.0617,17.9718,17.9868,207200.0
2008-05-22 12:40:00,24.03,24.34,24.02,24.3,358600.0,17.9943,18.2264,17.9868,18.1965,358600.0
2008-05-22 12:50:00,24.29,24.3,24.19,24.22,181700.0,18.189,18.1965,18.1141,18.1366,181700.0
2008-05-22 13:00:00,24.21,24.33,24.19,24.3,156300.0,18.1291,18.2189,18.1141,18.1965,156300.0
2008-05-22 13:10:00,24.3,24.3,24.14,24.15,314900.0,18.1965,18.1965,18.0767,18.0841,314900.0
2008-05-22 13:20:00,24.14,24.2,24.07,24.1,198500.0,18.0767,18.1216,18.0242,18.0467,198500.0
2008-05-22 13:30:00,24.1,24.15,24.05,24.07,185200.0,18.0467,18.0841,18.0093,18.0242,185200.0
2008-05-22 13:40:00,24.07,24.18,24.06,24.18,166300.0,18.0242,18.1066,18.0167,18.1066,166300.0
2008-05-22 13:50:00,24.18,24.19,24.1,24.13,219400.0,18.1066,18.1141,18.0467,18.0692,219400.0
2008-05-22 14:00:00,24.14,24.28,24.07,24.07,367600.0,18.0767,18.1815,18.0242,18.0242,367600.0
2008-05-22 14:10:00,24.07,24.14,23.99,24.01,292800.0,18.0242,18.0767,17.9643,17.9793,292800.0
2008-05-22 14:20:00,24.02,24.17,23.99,24.11,351200.0,17.9868,18.0991,17.9643,18.0542,351200.0
2008-05-22 14:30:00,24.1,24.17,24.03,24.17,184000.0,18.0467,18.0991,17.9943,18.0991,184000.0
2008-05-22 14:40:00,24.17,24.17,24.1,24.15,178400.0,18.0991,18.0991,18.0467,18.0841,178400.0
2008-05-22 14:50:00,24.14,24.19,24.1,24.15,254500.0,18.0767,18.1141,18.0467,18.0841,254500.0
2008-05-22 15:00:00,24.16,24.25,24.12,24.21,363800.0,18.0916,18.159,18.0617,18.1291,363800.0
2008-05-22 15:10:00,24.21,24.22,24.17,24.18,300900.0,18.1291,18.1366,18.0991,18.1066,300900.0
2008-05-22 15:20:00,24.19,24.26,24.11,24.11,628500.0,18.1141,18.1665,18.0542,18.0542,628500.0
2008-05-22 15:30:00,24.11,24.34,24.11,24.31,619200.0,18.0542,18.2264,18.0542,18.204,619200.0
2008-05-22 15:40:00,24.3,24.43,24.24,24.39,775400.0,18.1965,18.2938,18.1515,18.2639,775400.0
2008-05-22 15:50:00,24.39,24.63,24.36,24.61,1509600.0,18.2639,18.4436,18.2414,18.4286,1509600.0
2008-05-23 09:30:00,24.27,24.31,24.0,24.04,656900.0,18.174,18.204,17.9718,18.0018,656900.0
2008-05-23 09:40:00,24.03,24.09,24.0,24.0,759000.0,17.9943,18.0392,17.9718,17.9718,759000.0
2008-05-23 09:50:00,24.0,24.09,23.95,23.99,575800.0,17.9718,18.0392,17.9344,17.9643,575800.0
2008-05-23 10:00:00,24.0,24.05,23.94,23.97,577900.0,17.9718,18.0093,17.9269,17.9494,577900.0
2008-05-23 10:10:00,23.97,24.01,23.95,24.0,378700.0,17.9494,17.9793,17.9344,17.9718,378700.0
2008-05-23 10:20:00,24.0,24.02,23.89,23.92,747400.0,17.9718,17.9868,17.8894,17.9119,747400.0
2008-05-23 10:30:00,23.91,23.95,23.85,23.94,388800.0,17.9044,17.9344,17.8595,17.9269,388800.0
2008-05-23 10:40:00,23.95,23.98,23.84,23.86,316500.0,17.9344,17.9568,17.852,17.867,316500.0
2008-05-23 10:50:00,23.86,23.89,23.84,23.88,166500.0,17.867,17.8894,17.852,17.882,166500.0
2008-05-23 11:00:00,23.88,24.0,23.87,23.95,118800.0,17.882,17.9718,17.8745,17.9344,118800.0
2008-05-23 11:10:00,23.95,23.98,23.86,23.96,232800.0,17.9344,17.9568,17.867,17.9419,232800.0
2008-05-23 11:20:00,23.96,24.0,23.88,23.9,130700.0,17.9419,17.9718,17.882,17.8969,130700.0
2008-05-23 11:30:00,23.91,23.91,23.82,23.91,167000.0,17.9044,17.9044,17.837,17.9044,167000.0
2008-05-23 11:40:00,23.91,23.94,23.79,23.87,321900.0,17.9044,17.9269,17.8146,17.8745,321900.0
2008-05-23 11:50:00,23.87,23.87,23.81,23.86,177300.0,17.8745,17.8745,17.8295,17.867,177300.0
2008-05-23 12:00:00,23.87,23.97,23.84,23.88,141400.0,17.8745,17.9494,17.852,17.882,141400.0
2008-05-23 12:10:00,23.88,23.95,23.88,23.91,58400.0,17.882,17.9344,17.882,17.9044,58400.0
2008-05-23 12:20:00,23.9,23.91,23.81,23.83,116800.0,17.8969,17.9044,17.8295,17.8445,116800.0
2008-05-23 12:30:00,23.84,23.85,23.7,23.75,157000.0,17.852,17.8595,17.7472,17.7846,157000.0
2008-05-23 12:40:00,23.75,23.79,23.67,23.75,357900.0,17.7846,17.8146,17.7247,17.7846,357900.0
2008-05-23 12:50:00,23.75,23.8,23.7,23.73,119400.0,17.7846,17.8221,17.7472,17.7696,119400.0
2008-05-23 13:00:00,23.74,23.83,23.72,23.83,99000.0,17.7771,17.8445,17.7621,17.8445,99000.0
2008-05-23 13:10:00,23.83,23.85,23.78,23.85,86900.0,17.8445,17.8595,17.8071,17.8595,86900.0
2008-05-23 13:20:00,23.85,23.87,23.82,23.83,101700.0,17.8595,17.8745,17.837,17.8445,101700.0
2008-05-23 13:30:00,23.83,23.93,23.79,23.79,182400.0,17.8445,17.9194,17.8146,17.8146,182400.0
2008-05-23 13:40:00,23.8,23.88,23.76,23.78,201200.0,17.8221,17.882,17.7921,17.8071,201200.0
2008-05-23 13:50:00,23.77,23.82,23.73,23.73,255100.0,17.7996,17.837,17.7696,17.7696,255100.0
2008-05-23 14:00:00,23.74,23.82,23.72,23.79,200200.0,17.7771,17.837,17.7621,17.8146,200200.0
2008-05-23 14:10:00,23.78,23.8,23.73,23.78,219800.0,17.8071,17.8221,17.7696,17.8071,219800.0
2008-05-23 14:20:00,23.78,23.82,23.72,23.82,157400.0,17.8071,17.837,17.7621,17.837,157400.0
2008-05-23 14:30:00,23.82,23.82,23.71,23.75,113300.0,17.837,17.837,17.7547,17.7846,113300.0
2008-05-23 14:40:00,23.75,23.81,23.73,23.81,70100.0,17.7846,17.8295,17.7696,17.8295,70100.0
2008-05-23 14:50:00,23.81,23.85,23.75,23.77,251900.0,17.8295,17.8595,17.7846,17.7996,251900.0
2008-05-23 15:00:00,23.77,23.89,23.76,23.88,189800.0,17.7996,17.8894,17.7921,17.882,189800.0
2008-05-23 15:10:00,23.89,23.89,23.75,23.76,280600.0,17.8894,17.8894,17.7846,17.7921,280600.0
2008-05-23 15:20:00,23.77,23.87,23.75,23.85,370600.0,17.7996,17.8745,17.7846,17.8595,370600.0
2008-05-23 15:30:00,23.85,23.86,23.73,23.78,375000.0,17.8595,17.867,17.7696,17.8071,375000.0
2008-05-23 15:40:00,23.78,23.79,23.73,23.75,485200.0,17.8071,17.8146,17.7696,17.7846,485200.0
2008-05-23 15:50:00,23.75,23.79,23.73,23.77,697900.0,17.7846,17.8146,17.7696,17.7996,697900.0
2008-05-27 09:30:00,23.77,23.86,23.67,23.85,194300.0,17.7996,17.867,17.7247,17.8595,194300.0
2008-05-27 09:40:00,23.85,24.0,23.84,23.97,187700.0,17.8595,17.9718,17.852,17.9494,187700.0
2008-05-27 09:50:00,23.96,23.97,23.76,23.79,249900.0,17.9419,17.9494,17.7921,17.8146,249900.0
2008-05-27 10:00:00,23.79,24.0,23.74,23.94,206100.0,17.8146,17.9718,17.7771,17.9269,206100.0
2008-05-27 10:10:00,23.94,23.95,23.8,23.85,111500.0,17.9269,17.9344,17.8221,17.8595,111500.0
2008-05-27 10:20:00,23.85,23.86,23.75,23.76,74500.0,17.8595,17.867,17.7846,17.7921,74500.0
2008-05-27 10:30:00,23.76,23.81,23.74,23.75,172200.0,17.7921,17.8295,17.7771,17.7846,172200.0
2008-05-27 10:40:00,23.76,23.89,23.74,23.84,264200.0,17.7921,17.8894,17.7771,17.852,264200.0
2008-05-27 10:50:00,23.85,23.97,23.75,23.93,150200.0,17.8595,17.9494,17.7846,17.9194,150200.0
2008-05-27 11:00:00,23.94,23.97,23.79,23.81,188500.0,17.9269,17.9494,17.8146,17.8295,188500.0
2008-05-27 11:10:00,23.81,23.86,23.76,23.81,96600.0,17.8295,17.867,17.7921,17.8295,96600.0
2008-05-27 11:20:00,23.82,23.86,23.77,23.83,131300.0,17.837,17.867,17.7996,17.8445,131300.0
2008-05-27 11:30:00,23.83,23.88,23.79,23.83,90600.0,17.8445,17.882,17.8146,17.8445,90600.0
2008-05-27 11:40:00,23.83,23.86,23.82,23.84,34000.0,17.8445,17.867,17.837,17.852,34000.0
2008-05-27 11:50:00,23.83,23.83,23.76,23.77,68100.0,17.8445,17.8445,17.7921,17.7996,68100.0
2008-05-27 12:00:00,23.77,23.79,23.72,23.74,239700.0,17.7996,17.8146,17.7621,17.7771,239700.0
2008-05-27 12:10:00,23.75,23.78,23.74,23.74,81800.0,17.7846,17.8071,17.7771,17.7771,81800.0
2008-05-27 12:20:00,23.74,23.82,23.69,23.73,160700.0,17.7771,17.837,17.7397,17.7696,160700.0
2008-05-27 12:30:00,23.73,23.76,23.68,23.7,103500.0,17.7696,17.7921,17.7322,17.7472,103500.0
2008-05-27 12:40:00,23.71,23.74,23.62,23.62,98300.0,17.7547,17.7771,17.6873,17.6873,98300.0
2008-05-27 12:50:00,23.62,23.69,23.58,23.69,116800.0,17.6873,17.7397,17.6573,17.7397,116800.0
2008-05-27 13:00:00,23.68,23.69,23.62,23.65,51200.0,17.7322,17.7397,17.6873,17.7097,51200.0
2008-05-27 13:10:00,23.65,23.7,23.58,23.69,134400.0,17.7097,17.7472,17.6573,17.7397,134400.0
2008-05-27 13:20:00,23.69,23.75,23.68,23.7,69000.0,17.7397,17.7846,17.7322,17.7472,69000.0
2008-05-27 13:30:00,23.7,23.72,23.62,23.72,70600.0,17.7472,17.7621,17.6873,17.7621,70600.0
2008-05-27 13:40:00,23.71,23.77,23.68,23.75,75700.0,17.7547,17.7996,17.7322,17.7846,75700.0
2008-05-27 13:50:00,23.75,23.78,23.74,23.76,76900.0,17.7846,17.8071,17.7771,17.7921,76900.0
2008-05-27 14:00:00,23.77,23.81,23.75,23.78,61500.0,17.7996,17.8295,17.7846,17.8071,61500.0
2008-05-27 14:10:00,23.76,23.82,23.72,23.74,155900.0,17.7921,17.837,17.7621,17.7771,155900.0
2008-05-27 14:20:00,23.73,23.78,23.73,23.73,110800.0,17.7696,17.8071,17.7696,17.7696,110800.0
2008-05-27 14:30:00,23.73,23.84,23.72,23.81,106000.0,17.7696,17.852,17.7621,17.8295,106000.0
2008-05-27 14:40:00,23.8,23.92,23.8,23.89,203700.0,17.8221,17.9119,17.8221,17.8894,203700.0
2008-05-27 14:50:00,23.9,23.92,23.87,23.9,118700.0,17.8969,17.9119,17.8745,17.8969,118700.0
2008-05-27 15:00:00,23.9,23.92,23.84,23.88,148300.0,17.8969,17.9119,17.852,17.882,148300.0
2008-05-27 15:10:00,23.88,23.92,23.85,23.85,120700.0,17.882,17.9119,17.8595,17.8595,120700.0
2008-05-27 15:20:00,23.86,23.87,23.82,23.86,248700.0,17.867,17.8745,17.837,17.867,248700.0
2008-05-27 15:30:00,23.85,23.91,23.85,23.9,586400.0,17.8595,17.9044,17.8595,17.8969,586400.0
2008-05-27 15:40:00,23.89,23.9,23.85,23.86,328500.0,17.8894,17.8969,17.8595,17.867,328500.0
2008-05-27 15:50:00,23.87,23.95,23.84,23.91,967500.0,17.8745,17.9344,17.852,17.9044,967500.0
2008-05-28 09:30:00,23.96,24.03,23.87,23.98,322700.0,17.9419,17.9943,17.8745,17.9568,322700.0
2008-05-28 09:40:00,23.97,23.99,23.91,23.93,259500.0,17.9494,17.9643,17.9044,17.9194,259500.0
2008-05-28 09:50:00,23.93,24.12,23.9,24.04,416200.0,17.9194,18.0617,17.8969,18.0018,416200.0
2008-05-28 10:00:00,24.05,24.05,23.92,23.93,168200.0,18.0093,18.0093,17.9119,17.9194,168200.0
2008-05-28 10:10:00,23.93,24.03,23.9,23.95,265500.0,17.9194,17.9943,17.8969,17.9344,265500.0
2008-05-28 10:20:00,23.95,24.05,23.92,24.0,198600.0,17.9344,18.0093,17.9119,17.9718,198600.0
2008-05-28 10:30:00,24.0,24.07,23.91,23.96,135700.0,17.9718,18.0242,17.9044,17.9419,135700.0
2008-05-28 10:40:00,23.96,24.0,23.93,23.97,53800.0,17.9419,17.9718,17.9194,17.9494,53800.0
2008-05-28 10:50:00,23.98,24.0,23.93,23.99,66900.0,17.9568,17.9718,17.9194,17.9643,66900.0
2008-05-28 11:00:00,23.99,24.03,23.94,24.0,159400.0,17.9643,17.9943,17.9269,17.9718,159400.0
2008-05-28 11:10:00,24.0,24.01,23.94,23.99,68100.0,17.9718,17.9793,17.9269,17.9643,68100.0
2008-05-28 11:20:00,23.99,24.01,23.95,23.95,105100.0,17.9643,17.9793,17.9344,17.9344,105100.0
2008-05-28 11:30:00,23.95,24.03,23.95,24.01,149400.0,17.9344,17.9943,17.9344,17.9793,149400.0
2008-05-28 11:40:00,24.0,24.0,23.97,23.99,97100.0,17.9718,17.9718,17.9494,17.9643,97100.0
2008-05-28 11:50:00,24.0,24.01,23.98,23.99,120300.0,17.9718,17.9793,17.9568,17.9643,120300.0
2008-05-28 12:00:00,23.98,24.0,23.91,23.91,131900.0,17.9568,17.9718,17.9044,17.9044,131900.0
2008-05-28 12:10:00,23.91,23.99,23.9,23.98,71200.0,17.9044,17.9643,17.8969,17.9568,71200.0
2008-05-28 12:20:00,23.98,24.0,23.96,23.96,61100.0,17.9568,17.9718,17.9419,17.9419,61100.0
2008-05-28 12:30:00,23.96,23.98,23.95,23.97,43200.0,17.9419,17.9568,17.9344,17.9494,43200.0
2008-05-28 12:40:00,23.97,23.99,23.95,23.99,29300.0,17.9494,17.9643,17.9344,17.9643,29300.0
2008-05-28 12:50:00,23.98,24.0,23.98,23.99,64400.0,17.9568,17.9718,17.9568,17.9643,64400.0
2008-05-28 13:00:00,23.99,24.05,23.99,24.0,377200.0,17.9643,18.0093,17.9643,17.9718,377200.0
2008-05-28 13:10:00,24.0,24.01,23.97,23.99,78100.0,17.9718,17.9793,17.9494,17.9643,78100.0
2008-05-28 13:20:00,24.0,24.0,23.95,23.98,68300.0,17.9718,17.9718,17.9344,17.9568,68300.0
2008-05-28 13:30:00,23.98,24.0,23.94,23.98,127900.0,17.9568,17.9718,17.9269,17.9568,127900.0
2008-05-28 13:40:00,23.99,24.0,23.95,23.97,297300.0,17.9643,17.9718,17.9344,17.9494,297300.0
2008-05-28 13:50:00,23.97,24.0,23.96,23.97,156000.0,17.9494,17.9718,17.9419,17.9494,156000.0
2008-05-28 14:00:00,23.97,23.99,23.92,23.96,123500.0,17.9494,17.9643,17.9119,17.9419,123500.0
2008-05-28 14:10:00,23.96,23.99,23.96,23.96,97600.0,17.9419,17.9643,17.9419,17.9419,97600.0
2008-05-28 14:20:00,23.96,23.96,23.88,23.92,149900.0,17.9419,17.9419,17.882,17.9119,149900.0
2008-05-28 14:30:00,23.93,24.0,23.91,23.98,186100.0,17.9194,17.9718,17.9044,17.9568,186100.0
2008-05-28 14:40:00,23.98,24.0,23.96,23.97,107400.0,17.9568,17.9718,17.9419,17.9494,107400.0
2008-05-28 14:50:00,23.96,23.97,23.91,23.92,90800.0,17.9419,17.9494,17.9044,17.9119,90800.0
2008-05-28 15:00:00,23.93,23.96,23.9,23.91,229200.0,17.9194,17.9419,17.8969,17.9044,229200.0
2008-05-28 15:10:00,23.9,23.92,23.83,23.92,194300.0,17.8969,17.9119,17.8445,17.9119,194300.0
2008-05-28 15:20:00,23.91,23.99,23.86,23.95,268800.0,17.9044,17.9643,17.867,17.9344,268800.0
2008-05-28 15:30:00,23.95,24.01,23.93,23.99,292500.0,17.9344,17.9793,17.9194,17.9643,292500.0
2008-05-28 15:40:00,23.98,24.05,23.96,24.02,485100.0,17.9568,18.0093,17.9419,17.9868,485100.0
2008-05-28 15:50:00,24.02,24.04,23.98,24.0,535700.0,17.9868,18.0018,17.9568,17.9718,535700.0
2008-05-29 09:30:00,23.91,24.06,23.85,23.94,99300.0,17.9044,18.0167,17.8595,17.9269,99300.0
2008-05-29 09:40:00,23.93,24.04,23.87,24.03,114900.0,17.9194,18.0018,17.8745,17.9943,114900.0
2008-05-29 09:50:00,24.03,24.1,23.98,24.08,151900.0,17.9943,18.0467,17.9568,18.0317,151900.0
2008-05-29 10:00:00,24.08,24.22,24.02,24.22,245800.0,18.0317,18.1366,17.9868,18.1366,245800.0
2008-05-29 10:10:00,24.21,24.22,24.02,24.09,247700.0,18.1291,18.1366,17.9868,18.0392,247700.0
2008-05-29 10:20:00,24.09,24.25,24.06,24.18,303900.0,18.0392,18.159,18.0167,18.1066,303900.0
2008-05-29 10:30:00,24.18,24.19,23.99,24.12,343000.0,18.1066,18.1141,17.9643,18.0617,343000.0
2008-05-29 10:40:00,24.12,24.27,24.12,24.24,426000.0,18.0617,18.174,18.0617,18.1515,426000.0
2008-05-29 10:50:00,24.23,24.28,24.2,24.23,122700.0,18.144,18.1815,18.1216,18.144,122700.0
2008-05-29 11:00:00,24.22,24.25,24.11,24.21,84700.0,18.1366,18.159,18.0542,18.1291,84700.0
2008-05-29 11:10:00,24.21,24.25,24.18,24.21,84100.0,18.1291,18.159,18.1066,18.1291,84100.0
2008-05-29 11:20:00,24.19,24.19,24.06,24.18,200100.0,18.1141,18.1141,18.0167,18.1066,200100.0
2008-05-29 11:30:00,24.19,24.3,24.17,24.26,149300.0,18.1141,18.1965,18.0991,18.1665,149300.0
2008-05-29 11:40:00,24.27,24.48,24.27,24.47,199300.0,18.174,18.3313,18.174,18.3238,199300.0
2008-05-29 11:50:00,24.48,24.59,24.43,24.55,188900.0,18.3313,18.4136,18.2938,18.3837,188900.0
2008-05-29 12:00:00,24.56,24.56,24.41,24.41,111100.0,18.3912,18.3912,18.2788,18.2788,111100.0
2008-05-29 12:10:00,24.41,24.51,24.41,24.51,95400.0,18.2788,18.3537,18.2788,18.3537,95400.0
2008-05-29 12:20:00,24.52,24.58,24.47,24.57,66600.0,18.3612,18.4061,18.3238,18.3986,66600.0
2008-05-29 12:30:00,24.57,24.63,24.56,24.6,139200.0,18.3986,18.4436,18.3912,18.4211,139200.0
2008-05-29 12:40:00,24.6,24.62,24.52,24.53,84500.0,18.4211,18.4361,18.3612,18.3687,84500.0
2008-05-29 12:50:00,24.53,24.55,24.49,24.51,57500.0,18.3687,18.3837,18.3387,18.3537,57500.0
2008-05-29 13:00:00,24.5,24.62,24.5,24.56,35900.0,18.3462,18.4361,18.3462,18.3912,35900.0
2008-05-29 13:10:00,24.55,24.58,24.5,24.51,74400.0,18.3837,18.4061,18.3462,18.3537,74400.0
2008-05-29 13:20:00,24.5,24.5,24.35,24.38,313800.0,18.3462,18.3462,18.2339,18.2564,313800.0
2008-05-29 13:30:00,24.38,24.46,24.38,24.44,271700.0,18.2564,18.3163,18.2564,18.3013,271700.0
2008-05-29 13:40:00,24.44,24.44,24.34,24.34,292100.0,18.3013,18.3013,18.2264,18.2264,292100.0
2008-05-29 13:50:00,24.34,24.39,24.3,24.37,184200.0,18.2264,18.2639,18.1965,18.2489,184200.0
2008-05-29 14:00:00,24.37,24.4,24.32,24.35,131000.0,18.2489,18.2713,18.2114,18.2339,131000.0
2008-05-29 14:10:00,24.35,24.47,24.32,24.47,161600.0,18.2339,18.3238,18.2114,18.3238,161600.0
2008-05-29 14:20:00,24.46,24.51,24.43,24.44,172600.0,18.3163,18.3537,18.2938,18.3013,172600.0
2008-05-29 14:30:00,24.45,24.49,24.45,24.47,94300.0,18.3088,18.3387,18.3088,18.3238,94300.0
2008-05-29 14:40:00,24.47,24.52,24.45,24.48,168700.0,18.3238,18.3612,18.3088,18.3313,168700.0
2008-05-29 14:50:00,24.48,24.56,24.43,24.48,173200.0,18.3313,18.3912,18.2938,18.3313,173200.0
2008-05-29 15:00:00,24.48,24.48,24.4,24.45,145500.0,18.3313,18.3313,18.2713,18.3088,145500.0
2008-05-29 15:10:00,24.44,24.47,24.42,24.43,148600.0,18.3013,18.3238,18.2863,18.2938,148600.0
2008-05-29 15:20:00,24.45,24.46,24.38,24.39,130800.0,18.3088,18.3163,18.2564,18.2639,130800.0
2008-05-29 15:30:00,24.39,24.39,24.35,24.39,150100.0,18.2639,18.2639,18.2339,18.2639,150100.0
2008-05-29 15:40:00,24.39,24.39,24.31,24.36,213300.0,18.2639,18.2639,18.204,18.2414,213300.0
2008-05-29 15:50:00,24.37,24.38,24.31,24.33,419100.0,18.2489,18.2564,18.204,18.2189,419100.0
2008-05-30 09:30:00,24.48,24.5,24.11,24.25,151000.0,18.3313,18.3462,18.0542,18.159,151000.0
2008-05-30 09:40:00,24.25,24.48,24.23,24.27,270700.0,18.159,18.3313,18.144,18.174,270700.0
2008-05-30 09:50:00,24.27,24.33,24.14,24.15,268800.0,18.174,18.2189,18.0767,18.0841,268800.0
2008-05-30 10:00:00,24.15,24.34,24.13,24.23,216400.0,18.0841,18.2264,18.0692,18.144,216400.0
2008-05-30 10:10:00,24.23,24.39,24.22,24.37,60900.0,18.144,18.2639,18.1366,18.2489,60900.0
2008-05-30 10:20:00,24.39,24.47,24.34,24.47,64700.0,18.2639,18.3238,18.2264,18.3238,64700.0
2008-05-30 10:30:00,24.47,24.48,24.36,24.38,47600.0,18.3238,18.3313,18.2414,18.2564,47600.0
2008-05-30 10:40:00,24.37,24.41,24.33,24.35,34300.0,18.2489,18.2788,18.2189,18.2339,34300.0
2008-05-30 10:50:00,24.34,24.35,24.27,24.3,166600.0,18.2264,18.2339,18.174,18.1965,166600.0
2008-05-30 11:00:00,24.3,24.31,24.22,24.25,86900.0,18.1965,18.204,18.1366,18.159,86900.0
2008-05-30 11:10:00,24.25,24.25,24.18,24.18,102400.0,18.159,18.159,18.1066,18.1066,102400.0
2008-05-30 11:20:00,24.19,24.23,24.18,24.21,83500.0,18.1141,18.144,18.1066,18.1291,83500.0
2008-05-30 11:30:00,24.21,24.25,24.18,24.18,114700.0,18.1291,18.159,18.1066,18.1066,114700.0
2008-05-30 11:40:00,24.18,24.27,24.18,24.26,76300.0,18.1066,18.174,18.1066,18.1665,76300.0
2008-05-30 11:50:00,24.26,24.29,24.25,24.29,97500.0,18.1665,18.189,18.159,18.189,97500.0
2008-05-30 12:00:00,24.28,24.39,24.28,24.38,127500.0,18.1815,18.2639,18.1815,18.2564,127500.0
2008-05-30 12:10:00,24.39,24.41,24.37,24.38,81900.0,18.2639,18.2788,18.2489,18.2564,81900.0
2008-05-30 12:20:00,24.38,24.43,24.38,24.42,79000.0,18.2564,18.2938,18.2564,18.2863,79000.0
2008-05-30 12:30:00,24.42,24.47,24.4,24.44,102000.0,18.2863,18.3238,18.2713,18.3013,102000.0
2008-05-30 12:40:00,24.44,24.45,24.4,24.41,58800.0,18.3013,18.3088,18.2713,18.2788,58800.0
2008-05-30 12:50:00,24.41,24.44,24.41,24.41,26800.0,18.2788,18.3013,18.2788,18.2788,26800.0
2008-05-30 13:00:00,24.42,24.42,24.37,24.39,31100.0,18.2863,18.2863,18.2489,18.2639,31100.0
2008-05-30 13:10:00,24.38,24.39,24.34,24.34,24200.0,18.2564,18.2639,18.2264,18.2264,24200.0
2008-05-30 13:20:00,24.34,24.43,24.34,24.42,25900.0,18.2264,18.2938,18.2264,18.2863,25900.0
2008-05-30 13:30:00,24.43,24.47,24.42,24.45,52200.0,18.2938,18.3238,18.2863,18.3088,52200.0
2008-05-30 13:40:00,24.45,24.5,24.44,24.5,60600.0,18.3088,18.3462,18.3013,18.3462,60600.0
2008-05-30 13:50:00,24.5,24.54,24.5,24.51,93100.0,18.3462,18.3762,18.3462,18.3537,93100.0
2008-05-30 14:00:00,24.5,24.5,24.44,24.46,77300.0,18.3462,18.3462,18.3013,18.3163,77300.0
2008-05-30 14:10:00,24.46,24.52,24.46,24.5,54000.0,18.3163,18.3612,18.3163,18.3462,54000.0
2008-05-30 14:20:00,24.5,24.51,24.48,24.48,142800.0,18.3462,18.3537,18.3313,18.3313,142800.0
2008-05-30 14:30:00,24.49,24.5,24.48,24.5,40100.0,18.3387,18.3462,18.3313,18.3462,40100.0
2008-05-30 14:40:00,24.49,24.51,24.45,24.46,105600.0,18.3387,18.3537,18.3088,18.3163,105600.0
2008-05-30 14:50:00,24.45,24.54,24.45,24.53,100000.0,18.3088,18.3762,18.3088,18.3687,100000.0
2008-05-30 15:00:00,24.53,24.56,24.47,24.53,225300.0,18.3687,18.3912,18.3238,18.3687,225300.0
2008-05-30 15:10:00,24.52,24.56,24.44,24.46,199200.0,18.3612,18.3912,18.3013,18.3163,199200.0
2008-05-30 15:20:00,24.46,24.51,24.45,24.5,193700.0,18.3163,18.3537,18.3088,18.3462,193700.0
2008-05-30 15:30:00,24.51,24.52,24.46,24.47,101500.0,18.3537,18.3612,18.3163,18.3238,101500.0
2008-05-30 15:40:00,24.47,24.5,24.46,24.5,170800.0,18.3238,18.3462,18.3163,18.3462,170800.0
2008-05-30 15:50:00,24.49,24.5,24.38,24.38,555200.0,18.3387,18.3462,18.2564,18.2564,555200.0
2008-06-02 09:30:00,24.47,24.47,23.93,24.01,319100.0,18.3238,18.3238,17.9194,17.9793,319100.0
2008-06-02 09:40:00,24.0,24.01,23.91,23.93,144800.0,17.9718,17.9793,17.9044,17.9194,144800.0
2008-06-02 09:50:00,23.93,23.94,23.73,23.83,399100.0,17.9194,17.9269,17.7696,17.8445,399100.0
2008-06-02 10:00:00,23.83,23.84,23.77,23.79,302200.0,17.8445,17.852,17.7996,17.8146,302200.0
2008-06-02 10:10:00,23.79,23.8,23.62,23.64,230300.0,17.8146,17.8221,17.6873,17.7022,230300.0
2008-06-02 10:20:00,23.63,23.74,23.61,23.72,260700.0,17.6948,17.7771,17.6798,17.7621,260700.0
2008-06-02 10:30:00,23.71,23.83,23.65,23.8,215100.0,17.7547,17.8445,17.7097,17.8221,215100.0
2008-06-02 10:40:00,23.81,23.81,23.76,23.8,195200.0,17.8295,17.8295,17.7921,17.8221,195200.0
2008-06-02 10:50:00,23.8,23.82,23.78,23.8,102300.0,17.8221,17.837,17.8071,17.8221,102300.0
2008-06-02 11:00:00,23.81,23.83,23.64,23.73,271300.0,17.8295,17.8445,17.7022,17.7696,271300.0
2008-06-02 11:10:00,23.74,23.75,23.68,23.73,83000.0,17.7771,17.7846,17.7322,17.7696,83000.0
2008-06-02 11:20:00,23.73,23.75,23.68,23.72,119300.0,17.7696,17.7846,17.7322,17.7621,119300.0
2008-06-02 11:30:00,23.71,23.74,23.64,23.67,339900.0,17.7547,17.7771,17.7022,17.7247,339900.0
2008-06-02 11:40:00,23.66,23.69,23.63,23.67,97000.0,17.7172,17.7397,17.6948,17.7247,97000.0
2008-06-02 11:50:00,23.66,23.74,23.63,23.73,117700.0,17.7172,17.7771,17.6948,17.7696,117700.0
2008-06-02 12:00:00,23.73,23.79,23.71,23.76,84000.0,17.7696,17.8146,17.7547,17.7921,84000.0
2008-06-02 12:10:00,23.75,23.76,23.67,23.72,173300.0,17.7846,17.7921,17.7247,17.7621,173300.0
2008-06-02 12:20:00,23.72,23.76,23.67,23.69,164400.0,17.7621,17.7921,17.7247,17.7397,164400.0
2008-06-02 12:30:00,23.69,23.7,23.59,23.65,213400.0,17.7397,17.7472,17.6648,17.7097,213400.0
2008-06-02 12:40:00,23.65,23.68,23.56,23.61,124700.0,17.7097,17.7322,17.6423,17.6798,124700.0
2008-06-02 12:50:00,23.6,23.68,23.59,23.65,76700.0,17.6723,17.7322,17.6648,17.7097,76700.0
2008-06-02 13:00:00,23.65,23.71,23.65,23.71,140400.0,17.7097,17.7547,17.7097,17.7547,140400.0
2008-06-02 13:10:00,23.71,23.78,23.69,23.76,155000.0,17.7547,17.8071,17.7397,17.7921,155000.0
2008-06-02 13:20:00,23.76,23.76,23.69,23.7,104600.0,17.7921,17.7921,17.7397,17.7472,104600.0
2008-06-02 13:30:00,23.7,23.72,23.69,23.7,68000.0,17.7472,17.7621,17.7397,17.7472,68000.0
2008-06-02 13:40:00,23.71,23.71,23.65,23.68,150900.0,17.7547,17.7547,17.7097,17.7322,150900.0
2008-06-02 13:50:00,23.68,23.71,23.66,23.71,92900.0,17.7322,17.7547,17.7172,17.7547,92900.0
2008-06-02 14:00:00,23.71,23.72,23.67,23.7,116200.0,17.7547,17.7621,17.7247,17.7472,116200.0
2008-06-02 14:10:00,23.7,23.73,23.69,23.71,176100.0,17.7472,17.7696,17.7397,17.7547,176100.0
2008-06-02 14:20:00,23.72,23.72,23.68,23.7,139400.0,17.7621,17.7621,17.7322,17.7472,139400.0
2008-06-02 14:30:00,23.69,23.72,23.65,23.66,85600.0,17.7397,17.7621,17.7097,17.7172,85600.0
2008-06-02 14:40:00,23.67,23.7,23.65,23.7,99900.0,17.7247,17.7472,17.7097,17.7472,99900.0
2008-06-02 14:50:00,23.7,23.73,23.69,23.69,204100.0,17.7472,17.7696,17.7397,17.7397,204100.0
2008-06-02 15:00:00,23.69,23.71,23.6,23.62,296600.0,17.7397,17.7547,17.6723,17.6873,296600.0
2008-06-02 15:10:00,23.61,23.61,23.48,23.58,737300.0,17.6798,17.6798,17.5824,17.6573,737300.0
2008-06-02 15:20:00,23.58,23.71,23.58,23.69,290000.0,17.6573,17.7547,17.6573,17.7397,290000.0
2008-06-02 15:30:00,23.69,23.72,23.68,23.68,276000.0,17.7397,17.7621,17.7322,17.7322,276000.0
2008-06-02 15:40:00,23.68,23.79,23.68,23.77,338200.0,17.7322,17.8146,17.7322,17.7996,338200.0
2008-06-02 15:50:00,23.77,23.84,23.73,23.82,600000.0,17.7996,17.852,17.7696,17.837,600000.0
2008-06-03 09:30:00,23.84,23.98,23.74,23.96,202900.0,17.852,17.9568,17.7771,17.9419,202900.0
2008-06-03 09:40:00,23.95,24.06,23.93,24.04,200200.0,17.9344,18.0167,17.9194,18.0018,200200.0
2008-06-03 09:50:00,24.05,24.08,24.02,24.07,181000.0,18.0093,18.0317,17.9868,18.0242,181000.0
2008-06-03 10:00:00,24.08,24.4,24.08,24.22,440500.0,18.0317,18.2713,18.0317,18.1366,440500.0
2008-06-03 10:10:00,24.21,24.28,24.15,24.19,218000.0,18.1291,18.1815,18.0841,18.1141,218000.0
2008-06-03 10:20:00,24.19,24.28,24.18,24.27,188000.0,18.1141,18.1815,18.1066,18.174,188000.0
2008-06-03 10:30:00,24.27,24.31,24.22,24.3,345600.0,18.174,18.204,18.1366,18.1965,345600.0
2008-06-03 10:40:00,24.31,24.38,24.23,24.24,170500.0,18.204,18.2564,18.144,18.1515,170500.0
2008-06-03 10:50:00,24.23,24.25,24.19,24.23,158100.0,18.144,18.159,18.1141,18.144,158100.0
2008-06-03 11:00:00,24.22,24.35,24.22,24.3,103700.0,18.1366,18.2339,18.1366,18.1965,103700.0
2008-06-03 11:10:00,24.3,24.48,24.27,24.48,176600.0,18.1965,18.3313,18.174,18.3313,176600.0
2008-06-03 11:20:00,24.48,24.48,24.43,24.46,146300.0,18.3313,18.3313,18.2938,18.3163,146300.0
2008-06-03 11:30:00,24.46,24.47,24.43,24.46,75800.0,18.3163,18.3238,18.2938,18.3163,75800.0
2008-06-03 11:40:00,24.46,24.61,24.46,24.52,222400.0,18.3163,18.4286,18.3163,18.3612,222400.0
2008-06-03 11:50:00,24.53,24.6,24.53,24.58,134200.0,18.3687,18.4211,18.3687,18.4061,134200.0
2008-06-03 12:00:00,24.58,24.58,24.47,24.5,78800.0,18.4061,18.4061,18.3238,18.3462,78800.0
2008-06-03 12:10:00,24.49,24.5,24.45,24.49,45700.0,18.3387,18.3462,18.3088,18.3387,45700.0
2008-06-03 12:20:00,24.5,24.5,24.43,24.47,78700.0,18.3462,18.3462,18.2938,18.3238,78700.0
2008-06-03 12:30:00,24.47,24.48,24.43,24.43,46500.0,18.3238,18.3313,18.2938,18.2938,46500.0
2008-06-03 12:40:00,24.43,24.44,24.32,24.34,95300.0,18.2938,18.3013,18.2114,18.2264,95300.0
2008-06-03 12:50:00,24.33,24.35,24.24,24.26,138500.0,18.2189,18.2339,18.1515,18.1665,138500.0
2008-06-03 13:00:00,24.27,24.3,24.26,24.29,53600.0,18.174,18.1965,18.1665,18.189,53600.0
2008-06-03 13:10:00,24.29,24.36,24.28,24.36,88900.0,18.189,18.2414,18.1815,18.2414,88900.0
2008-06-03 13:20:00,24.36,24.38,24.18,24.2,206500.0,18.2414,18.2564,18.1066,18.1216,206500.0
2008-06-03 13:30:00,24.19,24.19,24.02,24.09,235500.0,18.1141,18.1141,17.9868,18.0392,235500.0
2008-06-03 13:40:00,24.08,24.19,24.05,24.06,249000.0,18.0317,18.1141,18.0093,18.0167,249000.0
2008-06-03 13:50:00,24.06,24.08,23.92,24.0,293500.0,18.0167,18.0317,17.9119,17.9718,293500.0
2008-06-03 14:00:00,24.01,24.03,23.88,24.02,130100.0,17.9793,17.9943,17.882,17.9868,130100.0
2008-06-03 14:10:00,24.02,24.05,23.97,23.97,84400.0,17.9868,18.0093,17.9494,17.9494,84400.0
2008-06-03 14:20:00,23.98,23.99,23.79,23.82,232200.0,17.9568,17.9643,17.8146,17.837,232200.0
2008-06-03 14:30:00,23.81,23.91,23.76,23.84,352900.0,17.8295,17.9044,17.7921,17.852,352900.0
2008-06-03 14:40:00,23.83,23.85,23.79,23.85,136400.0,17.8445,17.8595,17.8146,17.8595,136400.0
2008-06-03 14:50:00,23.86,24.01,23.86,23.99,229600.0,17.867,17.9793,17.867,17.9643,229600.0
2008-06-03 15:00:00,23.99,24.15,23.92,24.09,292200.0,17.9643,18.0841,17.9119,18.0392,292200.0
2008-06-03 15:10:00,24.08,24.08,23.96,24.0,201800.0,18.0317,18.0317,17.9419,17.9718,201800.0
2008-06-03 15:20:00,23.99,24.05,23.96,24.02,171600.0,17.9643,18.0093,17.9419,17.9868,171600.0
2008-06-03 15:30:00,24.01,24.17,23.96,24.1,473300.0,17.9793,18.0991,17.9419,18.0467,473300.0
2008-06-03 15:40:00,24.09,24.09,24.0,24.0,374900.0,18.0392,18.0392,17.9718,17.9718,374900.0
2008-06-03 15:50:00,24.0,24.06,23.94,23.94,459400.0,17.9718,18.0167,17.9269,17.9269,459400.0
2008-06-04 09:30:00,23.48,23.6,22.9,23.05,1258000.0,17.5824,17.6723,17.1481,17.2604,1258000.0
2008-06-04 09:40:00,23.05,23.35,22.94,23.33,1082300.0,17.2604,17.4851,17.1781,17.4701,1082300.0
2008-06-04 09:50:00,23.33,23.33,23.14,23.18,443300.0,17.4701,17.4701,17.3278,17.3578,443300.0
2008-06-04 10:00:00,23.17,23.29,23.14,23.26,382400.0,17.3503,17.4402,17.3278,17.4177,382400.0
2008-06-04 10:10:00,23.27,23.31,23.21,23.21,238500.0,17.4252,17.4551,17.3802,17.3802,238500.0
2008-06-04 10:20:00,23.22,23.41,23.21,23.29,614300.0,17.3877,17.53,17.3802,17.4402,614300.0
2008-06-04 10:30:00,23.3,23.31,23.04,23.2,465100.0,17.4476,17.4551,17.2529,17.3728,465100.0
2008-06-04 10:40:00,23.2,23.26,23.18,23.24,435900.0,17.3728,17.4177,17.3578,17.4027,435900.0
2008-06-04 10:50:00,23.23,23.55,23.22,23.45,350200.0,17.3952,17.6348,17.3877,17.56,350200.0
2008-06-04 11:00:00,23.45,23.58,23.41,23.55,196800.0,17.56,17.6573,17.53,17.6348,196800.0
2008-06-04 11:10:00,23.56,23.69,23.53,23.67,197200.0,17.6423,17.7397,17.6199,17.7247,197200.0
2008-06-04 11:20:00,23.67,23.88,23.67,23.79,283600.0,17.7247,17.882,17.7247,17.8146,283600.0
2008-06-04 11:30:00,23.8,23.82,23.72,23.75,170100.0,17.8221,17.837,17.7621,17.7846,170100.0
2008-06-04 11:40:00,23.75,23.79,23.74,23.75,185500.0,17.7846,17.8146,17.7771,17.7846,185500.0
2008-06-04 11:50:00,23.75,23.77,23.74,23.75,148500.0,17.7846,17.7996,17.7771,17.7846,148500.0
2008-06-04 12:00:00,23.75,23.84,23.75,23.82,262300.0,17.7846,17.852,17.7846,17.837,262300.0
2008-06-04 12:10:00,23.82,23.98,23.82,23.97,222200.0,17.837,17.9568,17.837,17.9494,222200.0
2008-06-04 12:20:00,23.98,24.03,23.95,23.98,154800.0,17.9568,17.9943,17.9344,17.9568,154800.0
2008-06-04 12:30:00,23.99,24.0,23.89,23.9,162400.0,17.9643,17.9718,17.8894,17.8969,162400.0
2008-06-04 12:40:00,23.91,23.91,23.77,23.79,183200.0,17.9044,17.9044,17.7996,17.8146,183200.0
2008-06-04 12:50:00,23.8,23.86,23.75,23.75,285200.0,17.8221,17.867,17.7846,17.7846,285200.0
2008-06-04 13:00:00,23.75,23.8,23.6,23.64,257000.0,17.7846,17.8221,17.6723,17.7022,257000.0
2008-06-04 13:10:00,23.64,23.71,23.61,23.62,142700.0,17.7022,17.7547,17.6798,17.6873,142700.0
2008-06-04 13:20:00,23.62,23.71,23.59,23.69,214100.0,17.6873,17.7547,17.6648,17.7397,214100.0
2008-06-04 13:30:00,23.69,23.76,23.68,23.72,68300.0,17.7397,17.7921,17.7322,17.7621,68300.0
2008-06-04 13:40:00,23.72,23.77,23.72,23.74,88600.0,17.7621,17.7996,17.7621,17.7771,88600.0
2008-06-04 13:50:00,23.74,23.75,23.72,23.74,89300.0,17.7771,17.7846,17.7621,17.7771,89300.0
2008-06-04 14:00:00,23.75,23.75,23.6,23.6,115600.0,17.7846,17.7846,17.6723,17.6723,115600.0
2008-06-04 14:10:00,23.6,23.62,23.47,23.5,203100.0,17.6723,17.6873,17.5749,17.5974,203100.0
2008-06-04 14:20:00,23.49,23.58,23.48,23.53,212000.0,17.5899,17.6573,17.5824,17.6199,212000.0
2008-06-04 14:30:00,23.52,23.59,23.49,23.59,199100.0,17.6124,17.6648,17.5899,17.6648,199100.0
2008-06-04 14:40:00,23.6,23.65,23.43,23.44,244200.0,17.6723,17.7097,17.545,17.5525,244200.0
2008-06-04 14:50:00,23.43,23.52,23.39,23.46,326500.0,17.545,17.6124,17.515,17.5675,326500.0
2008-06-04 15:00:00,23.46,23.7,23.45,23.63,541800.0,17.5675,17.7472,17.56,17.6948,541800.0
2008-06-04 15:10:00,23.63,23.72,23.55,23.67,443700.0,17.6948,17.7621,17.6348,17.7247,443700.0
2008-06-04 15:20:00,23.68,23.73,23.58,23.7,462900.0,17.7322,17.7696,17.6573,17.7472,462900.0
2008-06-04 15:30:00,23.71,23.72,23.65,23.66,229700.0,17.7547,17.7621,17.7097,17.7172,229700.0
2008-06-04 15:40:00,23.65,23.76,23.64,23.74,486200.0,17.7097,17.7921,17.7022,17.7771,486200.0
2008-06-04 15:50:00,23.74,23.76,23.53,23.58,1217300.0,17.7771,17.7921,17.6199,17.6573,1217300.0
2008-06-05 09:30:00,23.64,23.8,23.59,23.62,3115800.0,17.7022,17.8221,17.6648,17.6873,3115800.0
2008-06-05 09:40:00,23.62,23.9,23.6,23.9,3353200.0,17.6873,17.8969,17.6723,17.8969,3353200.0
2008-06-05 09:50:00,23.9,24.17,23.59,24.05,1266200.0,17.8969,18.0991,17.6648,18.0093,1266200.0
2008-06-05 10:00:00,24.04,24.05,23.78,23.78,1477300.0,18.0018,18.0093,17.8071,17.8071,1477300.0
2008-06-05 10:10:00,23.79,23.82,23.59,23.75,1914800.0,17.8146,17.837,17.6648,17.7846,1914800.0
2008-06-05 10:20:00,23.74,23.99,23.72,23.97,1833300.0,17.7771,17.9643,17.7621,17.9494,1833300.0
2008-06-05 10:30:00,23.97,24.17,23.95,24.06,524000.0,17.9494,18.0991,17.9344,18.0167,524000.0
2008-06-05 10:40:00,24.05,24.07,24.0,24.0,540200.0,18.0093,18.0242,17.9718,17.9718,540200.0
2008-06-05 10:50:00,24.0,24.08,23.99,24.03,396300.0,17.9718,18.0317,17.9643,17.9943,396300.0
2008-06-05 11:00:00,24.02,24.1,23.98,23.98,302600.0,17.9868,18.0467,17.9568,17.9568,302600.0
2008-06-05 11:10:00,23.99,24.0,23.94,23.98,351600.0,17.9643,17.9718,17.9269,17.9568,351600.0
2008-06-05 11:20:00,23.97,24.01,23.89,24.0,195600.0,17.9494,17.9793,17.8894,17.9718,195600.0
2008-06-05 11:30:00,24.0,24.07,23.87,24.05,111900.0,17.9718,18.0242,17.8745,18.0093,111900.0
2008-06-05 11:40:00,24.05,24.2,24.01,24.19,268700.0,18.0093,18.1216,17.9793,18.1141,268700.0
2008-06-05 11:50:00,24.19,24.2,24.15,24.16,84300.0,18.1141,18.1216,18.0841,18.0916,84300.0
2008-06-05 12:00:00,24.16,24.23,24.15,24.17,211800.0,18.0916,18.144,18.0841,18.0991,211800.0
2008-06-05 12:10:00,24.18,24.25,24.16,24.18,772500.0,18.1066,18.159,18.0916,18.1066,772500.0
2008-06-05 12:20:00,24.18,24.34,24.17,24.33,482300.0,18.1066,18.2264,18.0991,18.2189,482300.0
2008-06-05 12:30:00,24.33,24.36,24.19,24.23,482700.0,18.2189,18.2414,18.1141,18.144,482700.0
2008-06-05 12:40:00,24.23,24.4,24.22,24.35,509500.0,18.144,18.2713,18.1366,18.2339,509500.0
2008-06-05 12:50:00,24.34,24.36,24.26,24.29,126600.0,18.2264,18.2414,18.1665,18.189,126600.0
2008-06-05 13:00:00,24.29,24.33,24.27,24.3,105200.0,18.189,18.2189,18.174,18.1965,105200.0
2008-06-05 13:10:00,24.29,24.31,24.24,24.26,85300.0,18.189,18.204,18.1515,18.1665,85300.0
2008-06-05 13:20:00,24.26,24.3,24.18,24.24,368400.0,18.1665,18.1965,18.1066,18.1515,368400.0
2008-06-05 13:30:00,24.23,24.25,24.19,24.24,447200.0,18.144,18.159,18.1141,18.1515,447200.0
2008-06-05 13:40:00,24.24,24.29,24.23,24.26,222000.0,18.1515,18.189,18.144,18.1665,222000.0
2008-06-05 13:50:00,24.26,24.31,24.25,24.29,593600.0,18.1665,18.204,18.159,18.189,593600.0
2008-06-05 14:00:00,24.28,24.3,24.09,24.15,441000.0,18.1815,18.1965,18.0392,18.0841,441000.0
2008-06-05 14:10:00,24.15,24.2,24.14,24.14,498400.0,18.0841,18.1216,18.0767,18.0767,498400.0
2008-06-05 14:20:00,24.14,24.15,24.06,24.07,386400.0,18.0767,18.0841,18.0167,18.0242,386400.0
2008-06-05 14:30:00,24.08,24.11,24.02,24.04,237300.0,18.0317,18.0542,17.9868,18.0018,237300.0
2008-06-05 14:40:00,24.05,24.11,24.05,24.11,426600.0,18.0093,18.0542,18.0093,18.0542,426600.0
2008-06-05 14:50:00,24.1,24.13,24.08,24.1,345100.0,18.0467,18.0692,18.0317,18.0467,345100.0
2008-06-05 15:00:00,24.1,24.12,24.08,24.12,241000.0,18.0467,18.0617,18.0317,18.0617,241000.0
2008-06-05 15:10:00,24.12,24.15,24.1,24.12,289200.0,18.0617,18.0841,18.0467,18.0617,289200.0
2008-06-05 15:20:00,24.11,24.17,24.1,24.14,338000.0,18.0542,18.0991,18.0467,18.0767,338000.0
2008-06-05 15:30:00,24.14,24.17,24.13,24.13,447600.0,18.0767,18.0991,18.0692,18.0692,447600.0
2008-06-05 15:40:00,24.13,24.14,24.08,24.08,478600.0,18.0692,18.0767,18.0317,18.0317,478600.0
2008-06-05 15:50:00,24.09,24.14,24.08,24.11,460000.0,18.0392,18.0767,18.0317,18.0542,460000.0
2008-06-06 09:30:00,23.97,24.08,23.63,24.07,361400.0,17.9494,18.0317,17.6948,18.0242,361400.0
2008-06-06 09:40:00,24.06,24.34,24.05,24.19,285000.0,18.0167,18.2264,18.0093,18.1141,285000.0
2008-06-06 09:50:00,24.19,24.2,24.09,24.16,168100.0,18.1141,18.1216,18.0392,18.0916,168100.0
2008-06-06 10:00:00,24.16,24.17,23.95,23.96,367900.0,18.0916,18.0991,17.9344,17.9419,367900.0
2008-06-06 10:10:00,23.95,24.02,23.94,24.0,242900.0,17.9344,17.9868,17.9269,17.9718,242900.0
2008-06-06 10:20:00,24.0,24.0,23.89,23.93,141400.0,17.9718,17.9718,17.8894,17.9194,141400.0
2008-06-06 10:30:00,23.93,24.02,23.91,23.96,106700.0,17.9194,17.9868,17.9044,17.9419,106700.0
2008-06-06 10:40:00,23.96,24.01,23.93,23.98,132700.0,17.9419,17.9793,17.9194,17.9568,132700.0
2008-06-06 10:50:00,23.99,24.06,23.98,23.99,158100.0,17.9643,18.0167,17.9568,17.9643,158100.0
2008-06-06 11:00:00,23.98,23.99,23.83,23.85,163600.0,17.9568,17.9643,17.8445,17.8595,163600.0
2008-06-06 11:10:00,23.85,23.89,23.8,23.87,207200.0,17.8595,17.8894,17.8221,17.8745,207200.0
2008-06-06 11:20:00,23.87,23.87,23.83,23.85,99700.0,17.8745,17.8745,17.8445,17.8595,99700.0
2008-06-06 11:30:00,23.85,24.01,23.85,24.0,139400.0,17.8595,17.9793,17.8595,17.9718,139400.0
2008-06-06 11:40:00,24.0,24.12,24.0,24.1,345000.0,17.9718,18.0617,17.9718,18.0467,345000.0
2008-06-06 11:50:00,24.1,24.15,24.09,24.14,139400.0,18.0467,18.0841,18.0392,18.0767,139400.0
2008-06-06 12:00:00,24.14,24.15,24.06,24.1,122800.0,18.0767,18.0841,18.0167,18.0467,122800.0
2008-06-06 12:10:00,24.1,24.16,24.07,24.13,154400.0,18.0467,18.0916,18.0242,18.0692,154400.0
2008-06-06 12:20:00,24.13,24.15,24.05,24.08,133400.0,18.0692,18.0841,18.0093,18.0317,133400.0
2008-06-06 12:30:00,24.08,24.17,24.07,24.16,106500.0,18.0317,18.0991,18.0242,18.0916,106500.0
2008-06-06 12:40:00,24.16,24.24,24.11,24.21,171400.0,18.0916,18.1515,18.0542,18.1291,171400.0
2008-06-06 12:50:00,24.22,24.22,24.12,24.14,90300.0,18.1366,18.1366,18.0617,18.0767,90300.0
2008-06-06 13:00:00,24.13,24.15,24.0,24.0,140900.0,18.0692,18.0841,17.9718,17.9718,140900.0
2008-06-06 13:10:00,24.0,24.03,23.92,23.93,167400.0,17.9718,17.9943,17.9119,17.9194,167400.0
2008-06-06 13:20:00,23.93,24.04,23.92,24.0,111700.0,17.9194,18.0018,17.9119,17.9718,111700.0
2008-06-06 13:30:00,23.99,24.09,23.98,24.04,171900.0,17.9643,18.0392,17.9568,18.0018,171900.0
2008-06-06 13:40:00,24.04,24.07,24.02,24.03,77600.0,18.0018,18.0242,17.9868,17.9943,77600.0
2008-06-06 13:50:00,24.02,24.04,23.95,24.03,122200.0,17.9868,18.0018,17.9344,17.9943,122200.0
2008-06-06 14:00:00,24.03,24.03,23.86,23.87,123600.0,17.9943,17.9943,17.867,17.8745,123600.0
2008-06-06 14:10:00,23.87,23.95,23.8,23.86,270600.0,17.8745,17.9344,17.8221,17.867,270600.0
2008-06-06 14:20:00,23.87,23.9,23.8,23.88,224800.0,17.8745,17.8969,17.8221,17.882,224800.0
2008-06-06 14:30:00,23.88,23.94,23.86,23.88,183400.0,17.882,17.9269,17.867,17.882,183400.0
2008-06-06 14:40:00,23.87,23.89,23.81,23.81,170900.0,17.8745,17.8894,17.8295,17.8295,170900.0
2008-06-06 14:50:00,23.81,23.84,23.8,23.8,129300.0,17.8295,17.852,17.8221,17.8221,129300.0
2008-06-06 15:00:00,23.81,23.93,23.8,23.93,157100.0,17.8295,17.9194,17.8221,17.9194,157100.0
2008-06-06 15:10:00,23.93,24.0,23.89,23.92,203200.0,17.9194,17.9718,17.8894,17.9119,203200.0
2008-06-06 15:20:00,23.92,23.92,23.79,23.83,206700.0,17.9119,17.9119,17.8146,17.8445,206700.0
2008-06-06 15:30:00,23.83,23.89,23.75,23.82,410200.0,17.8445,17.8894,17.7846,17.837,410200.0
2008-06-06 15:40:00,23.8,23.85,23.78,23.8,334400.0,17.8221,17.8595,17.8071,17.8221,334400.0
2008-06-06 15:50:00,23.8,23.83,23.75,23.75,641900.0,17.8221,17.8445,17.7846,17.7846,641900.0
2008-06-09 09:30:00,23.8,23.89,23.52,23.55,108200.0,17.8221,17.8894,17.6124,17.6348,108200.0
2008-06-09 09:40:00,23.57,23.57,23.4,23.48,174700.0,17.6498,17.6498,17.5225,17.5824,174700.0
2008-06-09 09:50:00,23.47,23.76,23.39,23.74,171400.0,17.5749,17.7921,17.515,17.7771,171400.0
2008-06-09 10:00:00,23.74,23.82,23.52,23.56,122700.0,17.7771,17.837,17.6124,17.6423,122700.0
2008-06-09 10:10:00,23.56,23.73,23.53,23.65,160500.0,17.6423,17.7696,17.6199,17.7097,160500.0
2008-06-09 10:20:00,23.64,23.65,23.51,23.58,124400.0,17.7022,17.7097,17.6049,17.6573,124400.0
2008-06-09 10:30:00,23.59,23.65,23.57,23.57,138300.0,17.6648,17.7097,17.6498,17.6498,138300.0
2008-06-09 10:40:00,23.57,23.59,23.5,23.53,122600.0,17.6498,17.6648,17.5974,17.6199,122600.0
2008-06-09 10:50:00,23.53,23.55,23.5,23.53,144900.0,17.6199,17.6348,17.5974,17.6199,144900.0
2008-06-09 11:00:00,23.54,23.58,23.53,23.53,63700.0,17.6274,17.6573,17.6199,17.6199,63700.0
2008-06-09 11:10:00,23.53,23.63,23.53,23.62,82900.0,17.6199,17.6948,17.6199,17.6873,82900.0
2008-06-09 11:20:00,23.62,23.7,23.62,23.7,44600.0,17.6873,17.7472,17.6873,17.7472,44600.0
2008-06-09 11:30:00,23.69,23.7,23.66,23.68,45100.0,17.7397,17.7472,17.7172,17.7322,45100.0
2008-06-09 11:40:00,23.66,23.68,23.6,23.6,29300.0,17.7172,17.7322,17.6723,17.6723,29300.0
2008-06-09 11:50:00,23.61,23.64,23.6,23.63,29100.0,17.6798,17.7022,17.6723,17.6948,29100.0
2008-06-09 12:00:00,23.64,23.65,23.58,23.62,219100.0,17.7022,17.7097,17.6573,17.6873,219100.0
2008-06-09 12:10:00,23.63,23.66,23.62,23.65,34700.0,17.6948,17.7172,17.6873,17.7097,34700.0
2008-06-09 12:20:00,23.66,23.75,23.66,23.74,83200.0,17.7172,17.7846,17.7172,17.7771,83200.0
2008-06-09 12:30:00,23.74,23.75,23.73,23.74,72100.0,17.7771,17.7846,17.7696,17.7771,72100.0
2008-06-09 12:40:00,23.75,23.76,23.69,23.73,81200.0,17.7846,17.7921,17.7397,17.7696,81200.0
2008-06-09 12:50:00,23.73,23.81,23.73,23.79,133200.0,17.7696,17.8295,17.7696,17.8146,133200.0
2008-06-09 13:00:00,23.79,23.8,23.63,23.64,53000.0,17.8146,17.8221,17.6948,17.7022,53000.0
2008-06-09 13:10:00,23.63,23.7,23.58,23.62,138800.0,17.6948,17.7472,17.6573,17.6873,138800.0
2008-06-09 13:20:00,23.61,23.68,23.57,23.68,82000.0,17.6798,17.7322,17.6498,17.7322,82000.0
2008-06-09 13:30:00,23.67,23.69,23.65,23.66,46600.0,17.7247,17.7397,17.7097,17.7172,46600.0
2008-06-09 13:40:00,23.66,23.67,23.61,23.64,103900.0,17.7172,17.7247,17.6798,17.7022,103900.0
2008-06-09 13:50:00,23.64,23.65,23.59,23.64,309900.0,17.7022,17.7097,17.6648,17.7022,309900.0
2008-06-09 14:00:00,23.63,23.7,23.62,23.64,260100.0,17.6948,17.7472,17.6873,17.7022,260100.0
2008-06-09 14:10:00,23.63,23.66,23.6,23.64,189300.0,17.6948,17.7172,17.6723,17.7022,189300.0
2008-06-09 14:20:00,23.64,23.71,23.6,23.69,167200.0,17.7022,17.7547,17.6723,17.7397,167200.0
2008-06-09 14:30:00,23.69,23.84,23.67,23.84,250800.0,17.7397,17.852,17.7247,17.852,250800.0
2008-06-09 14:40:00,23.83,23.92,23.75,23.91,310100.0,17.8445,17.9119,17.7846,17.9044,310100.0
2008-06-09 14:50:00,23.91,23.91,23.66,23.68,217400.0,17.9044,17.9044,17.7172,17.7322,217400.0
2008-06-09 15:00:00,23.68,23.75,23.65,23.72,274900.0,17.7322,17.7846,17.7097,17.7621,274900.0
2008-06-09 15:10:00,23.72,23.8,23.69,23.72,219400.0,17.7621,17.8221,17.7397,17.7621,219400.0
2008-06-09 15:20:00,23.72,23.82,23.71,23.78,226300.0,17.7621,17.837,17.7547,17.8071,226300.0
2008-06-09 15:30:00,23.79,23.98,23.78,23.95,526700.0,17.8146,17.9568,17.8071,17.9344,526700.0
2008-06-09 15:40:00,23.95,24.07,23.93,24.04,493900.0,17.9344,18.0242,17.9194,18.0018,493900.0
2008-06-09 15:50:00,24.04,24.05,23.98,24.03,664200.0,18.0018,18.0093,17.9568,17.9943,664200.0
2008-06-10 09:30:00,23.87,23.98,23.7,23.95,133800.0,17.8745,17.9568,17.7472,17.9344,133800.0
2008-06-10 09:40:00,23.95,23.97,23.81,23.88,154400.0,17.9344,17.9494,17.8295,17.882,154400.0
2008-06-10 09:50:00,23.88,23.95,23.66,23.68,131200.0,17.882,17.9344,17.7172,17.7322,131200.0
2008-06-10 10:00:00,23.68,23.77,23.68,23.74,105400.0,17.7322,17.7996,17.7322,17.7771,105400.0
2008-06-10 10:10:00,23.75,23.85,23.73,23.76,96700.0,17.7846,17.8595,17.7696,17.7921,96700.0
2008-06-10 10:20:00,23.75,23.76,23.68,23.69,226900.0,17.7846,17.7921,17.7322,17.7397,226900.0
2008-06-10 10:30:00,23.69,23.69,23.51,23.63,210100.0,17.7397,17.7397,17.6049,17.6948,210100.0
2008-06-10 10:40:00,23.63,23.68,23.59,23.67,143100.0,17.6948,17.7322,17.6648,17.7247,143100.0
2008-06-10 10:50:00,23.67,23.75,23.62,23.69,189000.0,17.7247,17.7846,17.6873,17.7397,189000.0
2008-06-10 11:00:00,23.69,23.79,23.6,23.62,120200.0,17.7397,17.8146,17.6723,17.6873,120200.0
2008-06-10 11:10:00,23.62,23.65,23.47,23.65,670800.0,17.6873,17.7097,17.5749,17.7097,670800.0
2008-06-10 11:20:00,23.65,23.69,23.58,23.58,201600.0,17.7097,17.7397,17.6573,17.6573,201600.0
2008-06-10 11:30:00,23.59,23.6,23.5,23.53,126400.0,17.6648,17.6723,17.5974,17.6199,126400.0
2008-06-10 11:40:00,23.53,23.69,23.53,23.64,86500.0,17.6199,17.7397,17.6199,17.7022,86500.0
2008-06-10 11:50:00,23.64,23.68,23.51,23.56,101800.0,17.7022,17.7322,17.6049,17.6423,101800.0
2008-06-10 12:00:00,23.56,23.63,23.5,23.61,54800.0,17.6423,17.6948,17.5974,17.6798,54800.0
2008-06-10 12:10:00,23.6,23.73,23.59,23.71,74100.0,17.6723,17.7696,17.6648,17.7547,74100.0
2008-06-10 12:20:00,23.72,23.74,23.63,23.64,47500.0,17.7621,17.7771,17.6948,17.7022,47500.0
2008-06-10 12:30:00,23.64,23.75,23.64,23.74,274400.0,17.7022,17.7846,17.7022,17.7771,274400.0
2008-06-10 12:40:00,23.74,23.75,23.62,23.68,67100.0,17.7771,17.7846,17.6873,17.7322,67100.0
2008-06-10 12:50:00,23.68,23.73,23.65,23.68,102900.0,17.7322,17.7696,17.7097,17.7322,102900.0
2008-06-10 13:00:00,23.67,23.68,23.61,23.64,82000.0,17.7247,17.7322,17.6798,17.7022,82000.0
2008-06-10 13:10:00,23.64,23.77,23.64,23.72,118900.0,17.7022,17.7996,17.7022,17.7621,118900.0
2008-06-10 13:20:00,23.71,23.73,23.65,23.72,218800.0,17.7547,17.7696,17.7097,17.7621,218800.0
2008-06-10 13:30:00,23.72,23.74,23.57,23.58,91900.0,17.7621,17.7771,17.6498,17.6573,91900.0
2008-06-10 13:40:00,23.58,23.65,23.57,23.65,46100.0,17.6573,17.7097,17.6498,17.7097,46100.0
2008-06-10 13:50:00,23.64,23.69,23.6,23.6,58200.0,17.7022,17.7397,17.6723,17.6723,58200.0
2008-06-10 14:00:00,23.61,23.63,23.5,23.56,365300.0,17.6798,17.6948,17.5974,17.6423,365300.0
2008-06-10 14:10:00,23.56,23.57,23.52,23.54,131300.0,17.6423,17.6498,17.6124,17.6274,131300.0
2008-06-10 14:20:00,23.54,23.64,23.53,23.61,110600.0,17.6274,17.7022,17.6199,17.6798,110600.0
2008-06-10 14:30:00,23.62,23.62,23.56,23.58,187300.0,17.6873,17.6873,17.6423,17.6573,187300.0
2008-06-10 14:40:00,23.58,23.65,23.57,23.62,55200.0,17.6573,17.7097,17.6498,17.6873,55200.0
2008-06-10 14:50:00,23.62,23.65,23.58,23.64,96100.0,17.6873,17.7097,17.6573,17.7022,96100.0
2008-06-10 15:00:00,23.64,23.7,23.63,23.65,119300.0,17.7022,17.7472,17.6948,17.7097,119300.0
2008-06-10 15:10:00,23.66,23.68,23.6,23.61,102400.0,17.7172,17.7322,17.6723,17.6798,102400.0
2008-06-10 15:20:00,23.61,23.64,23.6,23.6,149200.0,17.6798,17.7022,17.6723,17.6723,149200.0
2008-06-10 15:30:00,23.6,23.61,23.57,23.59,183900.0,17.6723,17.6798,17.6498,17.6648,183900.0
2008-06-10 15:40:00,23.59,23.6,23.51,23.55,305300.0,17.6648,17.6723,17.6049,17.6348,305300.0
2008-06-10 15:50:00,23.55,23.58,23.52,23.53,523800.0,17.6348,17.6573,17.6124,17.6199,523800.0
2008-06-11 09:30:00,23.6,23.65,23.5,23.6,227100.0,17.6723,17.7097,17.5974,17.6723,227100.0
2008-06-11 09:40:00,23.6,23.61,23.5,23.53,110800.0,17.6723,17.6798,17.5974,17.6199,110800.0
2008-06-11 09:50:00,23.54,23.61,23.54,23.55,480300.0,17.6274,17.6798,17.6274,17.6348,480300.0
2008-06-11 10:00:00,23.56,23.65,23.5,23.53,233100.0,17.6423,17.7097,17.5974,17.6199,233100.0
2008-06-11 10:10:00,23.52,23.53,23.47,23.52,161000.0,17.6124,17.6199,17.5749,17.6124,161000.0
2008-06-11 10:20:00,23.52,23.53,23.28,23.28,174100.0,17.6124,17.6199,17.4327,17.4327,174100.0
2008-06-11 10:30:00,23.28,23.45,23.27,23.37,157700.0,17.4327,17.56,17.4252,17.5001,157700.0
2008-06-11 10:40:00,23.38,23.4,23.29,23.34,157400.0,17.5075,17.5225,17.4402,17.4776,157400.0
2008-06-11 10:50:00,23.34,23.43,23.31,23.43,143900.0,17.4776,17.545,17.4551,17.545,143900.0
2008-06-11 11:00:00,23.42,23.47,23.38,23.38,124300.0,17.5375,17.5749,17.5075,17.5075,124300.0
2008-06-11 11:10:00,23.38,23.44,23.37,23.38,71800.0,17.5075,17.5525,17.5001,17.5075,71800.0
2008-06-11 11:20:00,23.38,23.38,23.25,23.26,121100.0,17.5075,17.5075,17.4102,17.4177,121100.0
2008-06-11 11:30:00,23.26,23.3,23.21,23.24,134900.0,17.4177,17.4476,17.3802,17.4027,134900.0
2008-06-11 11:40:00,23.25,23.26,23.18,23.23,78500.0,17.4102,17.4177,17.3578,17.3952,78500.0
2008-06-11 11:50:00,23.23,23.35,23.19,23.33,103400.0,17.3952,17.4851,17.3653,17.4701,103400.0
2008-06-11 12:00:00,23.33,23.35,23.28,23.35,44800.0,17.4701,17.4851,17.4327,17.4851,44800.0
2008-06-11 12:10:00,23.34,23.35,23.23,23.24,65900.0,17.4776,17.4851,17.3952,17.4027,65900.0
2008-06-11 12:20:00,23.25,23.25,23.15,23.15,70900.0,17.4102,17.4102,17.3353,17.3353,70900.0
2008-06-11 12:30:00,23.15,23.2,23.12,23.12,105700.0,17.3353,17.3728,17.3129,17.3129,105700.0
2008-06-11 12:40:00,23.13,23.15,23.07,23.13,116300.0,17.3203,17.3353,17.2754,17.3203,116300.0
2008-06-11 12:50:00,23.14,23.16,23.06,23.16,73800.0,17.3278,17.3428,17.2679,17.3428,73800.0
2008-06-11 13:00:00,23.15,23.24,23.14,23.23,105700.0,17.3353,17.4027,17.3278,17.3952,105700.0
2008-06-11 13:10:00,23.23,23.28,23.2,23.25,97700.0,17.3952,17.4327,17.3728,17.4102,97700.0
2008-06-11 13:20:00,23.26,23.27,23.18,23.23,86300.0,17.4177,17.4252,17.3578,17.3952,86300.0
2008-06-11 13:30:00,23.22,23.22,23.14,23.14,114000.0,17.3877,17.3877,17.3278,17.3278,114000.0
2008-06-11 13:40:00,23.13,23.25,23.13,23.2,123700.0,17.3203,17.4102,17.3203,17.3728,123700.0
2008-06-11 13:50:00,23.21,23.21,23.11,23.19,244900.0,17.3802,17.3802,17.3054,17.3653,244900.0
2008-06-11 14:00:00,23.19,23.22,23.11,23.2,213300.0,17.3653,17.3877,17.3054,17.3728,213300.0
2008-06-11 14:10:00,23.2,23.25,23.16,23.24,78200.0,17.3728,17.4102,17.3428,17.4027,78200.0
2008-06-11 14:20:00,23.24,23.31,23.24,23.26,247900.0,17.4027,17.4551,17.4027,17.4177,247900.0
2008-06-11 14:30:00,23.27,23.3,23.2,23.22,351600.0,17.4252,17.4476,17.3728,17.3877,351600.0
2008-06-11 14:40:00,23.22,23.25,23.18,23.19,100200.0,17.3877,17.4102,17.3578,17.3653,100200.0
2008-06-11 14:50:00,23.19,23.2,23.13,23.14,70800.0,17.3653,17.3728,17.3203,17.3278,70800.0
2008-06-11 15:00:00,23.14,23.17,23.13,23.15,152400.0,17.3278,17.3503,17.3203,17.3353,152400.0
2008-06-11 15:10:00,23.15,23.18,23.06,23.06,126200.0,17.3353,17.3578,17.2679,17.2679,126200.0
2008-06-11 15:20:00,23.06,23.1,23.02,23.1,217100.0,17.2679,17.2979,17.238,17.2979,217100.0
2008-06-11 15:30:00,23.09,23.11,23.0,23.01,203700.0,17.2904,17.3054,17.223,17.2305,203700.0
2008-06-11 15:40:00,23.0,23.08,23.0,23.08,311600.0,17.223,17.2829,17.223,17.2829,311600.0
2008-06-11 15:50:00,23.08,23.08,23.0,23.02,329100.0,17.2829,17.2829,17.223,17.238,329100.0
2008-06-12 09:30:00,23.15,23.19,23.01,23.13,100700.0,17.3353,17.3653,17.2305,17.3203,100700.0
2008-06-12 09:40:00,23.13,23.37,23.13,23.37,143200.0,17.3203,17.5001,17.3203,17.5001,143200.0
2008-06-12 09:50:00,23.36,23.48,23.35,23.44,105600.0,17.4926,17.5824,17.4851,17.5525,105600.0
2008-06-12 10:00:00,23.44,23.44,23.3,23.31,131900.0,17.5525,17.5525,17.4476,17.4551,131900.0
2008-06-12 10:10:00,23.32,23.34,23.21,23.21,92800.0,17.4626,17.4776,17.3802,17.3802,92800.0
2008-06-12 10:20:00,23.22,23.23,23.12,23.18,131200.0,17.3877,17.3952,17.3129,17.3578,131200.0
2008-06-12 10:30:00,23.17,23.29,23.14,23.26,99500.0,17.3503,17.4402,17.3278,17.4177,99500.0
2008-06-12 10:40:00,23.26,23.29,23.18,23.23,77300.0,17.4177,17.4402,17.3578,17.3952,77300.0
2008-06-12 10:50:00,23.22,23.26,23.14,23.25,72700.0,17.3877,17.4177,17.3278,17.4102,72700.0
2008-06-12 11:00:00,23.26,23.41,23.25,23.33,131100.0,17.4177,17.53,17.4102,17.4701,131100.0
2008-06-12 11:10:00,23.33,23.41,23.3,23.33,55100.0,17.4701,17.53,17.4476,17.4701,55100.0
2008-06-12 11:20:00,23.33,23.42,23.33,23.4,119900.0,17.4701,17.5375,17.4701,17.5225,119900.0
2008-06-12 11:30:00,23.4,23.42,23.4,23.41,93900.0,17.5225,17.5375,17.5225,17.53,93900.0
2008-06-12 11:40:00,23.41,23.43,23.39,23.41,225800.0,17.53,17.545,17.515,17.53,225800.0
2008-06-12 11:50:00,23.42,23.42,23.4,23.41,97400.0,17.5375,17.5375,17.5225,17.53,97400.0
2008-06-12 12:00:00,23.41,23.47,23.37,23.45,209800.0,17.53,17.5749,17.5001,17.56,209800.0
2008-06-12 12:10:00,23.45,23.47,23.4,23.41,177300.0,17.56,17.5749,17.5225,17.53,177300.0
2008-06-12 12:20:00,23.42,23.5,23.4,23.48,195900.0,17.5375,17.5974,17.5225,17.5824,195900.0
2008-06-12 12:30:00,23.49,23.52,23.46,23.49,131100.0,17.5899,17.6124,17.5675,17.5899,131100.0
2008-06-12 12:40:00,23.49,23.53,23.47,23.48,91400.0,17.5899,17.6199,17.5749,17.5824,91400.0
2008-06-12 12:50:00,23.47,23.48,23.42,23.43,191900.0,17.5749,17.5824,17.5375,17.545,191900.0
2008-06-12 13:00:00,23.44,23.5,23.42,23.45,204600.0,17.5525,17.5974,17.5375,17.56,204600.0
2008-06-12 13:10:00,23.44,23.47,23.42,23.44,266000.0,17.5525,17.5749,17.5375,17.5525,266000.0
2008-06-12 13:20:00,23.44,23.5,23.44,23.46,126600.0,17.5525,17.5974,17.5525,17.5675,126600.0
2008-06-12 13:30:00,23.45,23.46,23.42,23.45,120000.0,17.56,17.5675,17.5375,17.56,120000.0
2008-06-12 13:40:00,23.46,23.53,23.42,23.42,460300.0,17.5675,17.6199,17.5375,17.5375,460300.0
2008-06-12 13:50:00,23.43,23.48,23.42,23.45,226000.0,17.545,17.5824,17.5375,17.56,226000.0
2008-06-12 14:00:00,23.46,23.48,23.4,23.45,264000.0,17.5675,17.5824,17.5225,17.56,264000.0
2008-06-12 14:10:00,23.45,23.52,23.42,23.45,194700.0,17.56,17.6124,17.5375,17.56,194700.0
2008-06-12 14:20:00,23.46,23.5,23.42,23.44,217000.0,17.5675,17.5974,17.5375,17.5525,217000.0
2008-06-12 14:30:00,23.45,23.48,23.43,23.45,304200.0,17.56,17.5824,17.545,17.56,304200.0
2008-06-12 14:40:00,23.45,23.47,23.34,23.36,235100.0,17.56,17.5749,17.4776,17.4926,235100.0
2008-06-12 14:50:00,23.36,23.45,23.31,23.45,334200.0,17.4926,17.56,17.4551,17.56,334200.0
2008-06-12 15:00:00,23.45,23.51,23.4,23.5,374400.0,17.56,17.6049,17.5225,17.5974,374400.0
2008-06-12 15:10:00,23.5,23.51,23.4,23.41,253500.0,17.5974,17.6049,17.5225,17.53,253500.0
2008-06-12 15:20:00,23.41,23.45,23.36,23.43,483400.0,17.53,17.56,17.4926,17.545,483400.0
2008-06-12 15:30:00,23.44,23.46,23.39,23.41,833100.0,17.5525,17.5675,17.515,17.53,833100.0
2008-06-12 15:40:00,23.41,23.47,23.38,23.44,543400.0,17.53,17.5749,17.5075,17.5525,543400.0
2008-06-12 15:50:00,23.44,23.48,23.4,23.46,651900.0,17.5525,17.5824,17.5225,17.5675,651900.0
2008-06-13 09:30:00,23.67,23.73,23.5,23.51,70600.0,17.7247,17.7696,17.5974,17.6049,70600.0
2008-06-13 09:40:00,23.51,23.56,23.47,23.55,76500.0,17.6049,17.6423,17.5749,17.6348,76500.0
2008-06-13 09:50:00,23.54,23.62,23.46,23.52,248600.0,17.6274,17.6873,17.5675,17.6124,248600.0
2008-06-13 10:00:00,23.52,23.66,23.49,23.62,240200.0,17.6124,17.7172,17.5899,17.6873,240200.0
2008-06-13 10:10:00,23.61,23.74,23.55,23.65,313600.0,17.6798,17.7771,17.6348,17.7097,313600.0
2008-06-13 10:20:00,23.65,23.68,23.59,23.65,422700.0,17.7097,17.7322,17.6648,17.7097,422700.0
2008-06-13 10:30:00,23.65,23.69,23.58,23.6,155300.0,17.7097,17.7397,17.6573,17.6723,155300.0
2008-06-13 10:40:00,23.6,23.65,23.51,23.63,213800.0,17.6723,17.7097,17.6049,17.6948,213800.0
2008-06-13 10:50:00,23.64,23.74,23.63,23.7,237100.0,17.7022,17.7771,17.6948,17.7472,237100.0
2008-06-13 11:00:00,23.69,23.81,23.69,23.74,176300.0,17.7397,17.8295,17.7397,17.7771,176300.0
2008-06-13 11:10:00,23.73,23.86,23.73,23.84,145500.0,17.7696,17.867,17.7696,17.852,145500.0
2008-06-13 11:20:00,23.83,23.88,23.78,23.87,156300.0,17.8445,17.882,17.8071,17.8745,156300.0
2008-06-13 11:30:00,23.87,23.9,23.77,23.9,81000.0,17.8745,17.8969,17.7996,17.8969,81000.0
2008-06-13 11:40:00,23.91,23.92,23.87,23.9,136300.0,17.9044,17.9119,17.8745,17.8969,136300.0
2008-06-13 11:50:00,23.9,24.0,23.9,23.98,170800.0,17.8969,17.9718,17.8969,17.9568,170800.0
2008-06-13 12:00:00,23.97,24.0,23.94,23.97,114900.0,17.9494,17.9718,17.9269,17.9494,114900.0
2008-06-13 12:10:00,23.97,23.97,23.92,23.97,70400.0,17.9494,17.9494,17.9119,17.9494,70400.0
2008-06-13 12:20:00,23.97,24.01,23.95,23.99,160900.0,17.9494,17.9793,17.9344,17.9643,160900.0
2008-06-13 12:30:00,24.0,24.07,23.92,23.93,171300.0,17.9718,18.0242,17.9119,17.9194,171300.0
2008-06-13 12:40:00,23.91,23.94,23.87,23.9,165300.0,17.9044,17.9269,17.8745,17.8969,165300.0
2008-06-13 12:50:00,23.91,23.95,23.89,23.94,127500.0,17.9044,17.9344,17.8894,17.9269,127500.0
2008-06-13 13:00:00,23.94,23.95,23.85,23.88,151200.0,17.9269,17.9344,17.8595,17.882,151200.0
2008-06-13 13:10:00,23.87,23.95,23.87,23.95,44700.0,17.8745,17.9344,17.8745,17.9344,44700.0
2008-06-13 13:20:00,23.94,23.95,23.87,23.88,106000.0,17.9269,17.9344,17.8745,17.882,106000.0
2008-06-13 13:30:00,23.88,23.93,23.86,23.9,110000.0,17.882,17.9194,17.867,17.8969,110000.0
2008-06-13 13:40:00,23.91,23.91,23.79,23.88,90800.0,17.9044,17.9044,17.8146,17.882,90800.0
2008-06-13 13:50:00,23.88,23.92,23.85,23.91,120900.0,17.882,17.9119,17.8595,17.9044,120900.0
2008-06-13 14:00:00,23.91,23.93,23.84,23.85,171900.0,17.9044,17.9194,17.852,17.8595,171900.0
2008-06-13 14:10:00,23.85,23.95,23.84,23.9,266900.0,17.8595,17.9344,17.852,17.8969,266900.0
2008-06-13 14:20:00,23.9,23.92,23.85,23.9,178000.0,17.8969,17.9119,17.8595,17.8969,178000.0
2008-06-13 14:30:00,23.9,23.97,23.9,23.94,105700.0,17.8969,17.9494,17.8969,17.9269,105700.0
2008-06-13 14:40:00,23.94,24.06,23.93,24.04,217900.0,17.9269,18.0167,17.9194,18.0018,217900.0
2008-06-13 14:50:00,24.03,24.07,23.98,24.06,227300.0,17.9943,18.0242,17.9568,18.0167,227300.0
2008-06-13 15:00:00,24.05,24.11,24.03,24.1,178000.0,18.0093,18.0542,17.9943,18.0467,178000.0
2008-06-13 15:10:00,24.09,24.11,24.04,24.09,229600.0,18.0392,18.0542,18.0018,18.0392,229600.0
2008-06-13 15:20:00,24.09,24.09,23.99,24.0,182200.0,18.0392,18.0392,17.9643,17.9718,182200.0
2008-06-13 15:30:00,24.01,24.02,23.95,24.02,387600.0,17.9793,17.9868,17.9344,17.9868,387600.0
2008-06-13 15:40:00,24.02,24.12,24.0,24.05,506100.0,17.9868,18.0617,17.9718,18.0093,506100.0
2008-06-13 15:50:00,24.05,24.12,24.05,24.09,604000.0,18.0093,18.0617,18.0093,18.0392,604000.0
2008-06-16 09:30:00,23.79,24.09,23.73,24.05,105000.0,17.8146,18.0392,17.7696,18.0093,105000.0
2008-06-16 09:40:00,24.04,24.19,23.86,23.87,269500.0,18.0018,18.1141,17.867,17.8745,269500.0
2008-06-16 09:50:00,23.87,23.95,23.85,23.92,128500.0,17.8745,17.9344,17.8595,17.9119,128500.0
2008-06-16 10:00:00,23.91,23.95,23.87,23.9,85700.0,17.9044,17.9344,17.8745,17.8969,85700.0
2008-06-16 10:10:00,23.91,24.02,23.85,23.98,92300.0,17.9044,17.9868,17.8595,17.9568,92300.0
2008-06-16 10:20:00,23.98,24.0,23.91,23.94,72000.0,17.9568,17.9718,17.9044,17.9269,72000.0
2008-06-16 10:30:00,23.95,23.97,23.88,23.91,76400.0,17.9344,17.9494,17.882,17.9044,76400.0
2008-06-16 10:40:00,23.91,23.99,23.91,23.95,79400.0,17.9044,17.9643,17.9044,17.9344,79400.0
2008-06-16 10:50:00,23.95,24.19,23.93,24.12,214900.0,17.9344,18.1141,17.9194,18.0617,214900.0
2008-06-16 11:00:00,24.12,24.16,24.1,24.13,106500.0,18.0617,18.0916,18.0467,18.0692,106500.0
2008-06-16 11:10:00,24.12,24.13,24.03,24.04,73800.0,18.0617,18.0692,17.9943,18.0018,73800.0
2008-06-16 11:20:00,24.03,24.1,24.0,24.07,101200.0,17.9943,18.0467,17.9718,18.0242,101200.0
2008-06-16 11:30:00,24.06,24.11,24.05,24.11,118100.0,18.0167,18.0542,18.0093,18.0542,118100.0
2008-06-16 11:40:00,24.11,24.11,24.0,24.11,1244800.0,18.0542,18.0542,17.9718,18.0542,1244800.0
2008-06-16 11:50:00,24.11,24.11,24.04,24.05,79200.0,18.0542,18.0542,18.0018,18.0093,79200.0
2008-06-16 12:00:00,24.05,24.06,23.99,23.99,106600.0,18.0093,18.0167,17.9643,17.9643,106600.0
2008-06-16 12:10:00,24.0,24.02,23.96,24.01,131800.0,17.9718,17.9868,17.9419,17.9793,131800.0
2008-06-16 12:20:00,24.01,24.02,23.97,24.0,203100.0,17.9793,17.9868,17.9494,17.9718,203100.0
2008-06-16 12:30:00,24.0,24.0,23.93,23.95,114100.0,17.9718,17.9718,17.9194,17.9344,114100.0
2008-06-16 12:40:00,23.95,23.95,23.93,23.95,84100.0,17.9344,17.9344,17.9194,17.9344,84100.0
2008-06-16 12:50:00,23.95,23.96,23.92,23.93,172400.0,17.9344,17.9419,17.9119,17.9194,172400.0
2008-06-16 13:00:00,23.92,23.92,23.85,23.87,260700.0,17.9119,17.9119,17.8595,17.8745,260700.0
2008-06-16 13:10:00,23.87,23.9,23.82,23.88,225000.0,17.8745,17.8969,17.837,17.882,225000.0
2008-06-16 13:20:00,23.88,23.89,23.84,23.89,276300.0,17.882,17.8894,17.852,17.8894,276300.0
2008-06-16 13:30:00,23.89,24.02,23.89,23.98,388400.0,17.8894,17.9868,17.8894,17.9568,388400.0
2008-06-16 13:40:00,23.98,24.01,23.93,23.94,280800.0,17.9568,17.9793,17.9194,17.9269,280800.0
2008-06-16 13:50:00,23.95,23.96,23.87,23.89,230000.0,17.9344,17.9419,17.8745,17.8894,230000.0
2008-06-16 14:00:00,23.9,23.91,23.85,23.88,325600.0,17.8969,17.9044,17.8595,17.882,325600.0
2008-06-16 14:10:00,23.89,23.89,23.85,23.85,118900.0,17.8894,17.8894,17.8595,17.8595,118900.0
2008-06-16 14:20:00,23.86,23.9,23.85,23.89,208200.0,17.867,17.8969,17.8595,17.8894,208200.0
2008-06-16 14:30:00,23.9,23.91,23.87,23.9,442800.0,17.8969,17.9044,17.8745,17.8969,442800.0
2008-06-16 14:40:00,23.9,23.91,23.83,23.83,376600.0,17.8969,17.9044,17.8445,17.8445,376600.0
2008-06-16 14:50:00,23.83,23.83,23.75,23.75,372800.0,17.8445,17.8445,17.7846,17.7846,372800.0
2008-06-16 15:00:00,23.76,23.82,23.75,23.81,193800.0,17.7921,17.837,17.7846,17.8295,193800.0
2008-06-16 15:10:00,23.81,23.89,23.79,23.85,168400.0,17.8295,17.8894,17.8146,17.8595,168400.0
2008-06-16 15:20:00,23.85,23.86,23.81,23.84,479800.0,17.8595,17.867,17.8295,17.852,479800.0
2008-06-16 15:30:00,23.84,23.84,23.79,23.81,382100.0,17.852,17.852,17.8146,17.8295,382100.0
2008-06-16 15:40:00,23.82,23.82,23.74,23.74,449100.0,17.837,17.837,17.7771,17.7771,449100.0
2008-06-16 15:50:00,23.74,23.86,23.74,23.8,614000.0,17.7771,17.867,17.7771,17.8221,614000.0
2008-06-17 09:30:00,24.05,24.06,23.8,23.86,200600.0,18.0093,18.0167,17.8221,17.867,200600.0
2008-06-17 09:40:00,23.87,23.9,23.81,23.86,119600.0,17.8745,17.8969,17.8295,17.867,119600.0
2008-06-17 09:50:00,23.86,23.96,23.86,23.94,155400.0,17.867,17.9419,17.867,17.9269,155400.0
2008-06-17 10:00:00,23.94,24.02,23.94,23.96,144500.0,17.9269,17.9868,17.9269,17.9419,144500.0
2008-06-17 10:10:00,23.97,24.0,23.89,23.98,139700.0,17.9494,17.9718,17.8894,17.9568,139700.0
2008-06-17 10:20:00,23.97,24.01,23.92,23.94,179900.0,17.9494,17.9793,17.9119,17.9269,179900.0
2008-06-17 10:30:00,23.95,24.04,23.94,23.95,164100.0,17.9344,18.0018,17.9269,17.9344,164100.0
2008-06-17 10:40:00,23.95,24.04,23.94,24.02,139600.0,17.9344,18.0018,17.9269,17.9868,139600.0
2008-06-17 10:50:00,24.02,24.06,23.99,24.01,76800.0,17.9868,18.0167,17.9643,17.9793,76800.0
2008-06-17 11:00:00,24.01,24.05,23.99,24.0,102800.0,17.9793,18.0093,17.9643,17.9718,102800.0
2008-06-17 11:10:00,24.0,24.03,23.97,24.0,136100.0,17.9718,17.9943,17.9494,17.9718,136100.0
2008-06-17 11:20:00,24.01,24.03,23.95,24.01,121500.0,17.9793,17.9943,17.9344,17.9793,121500.0
2008-06-17 11:30:00,24.01,24.02,23.98,24.0,84100.0,17.9793,17.9868,17.9568,17.9718,84100.0
2008-06-17 11:40:00,24.0,24.05,23.99,24.01,108800.0,17.9718,18.0093,17.9643,17.9793,108800.0
2008-06-17 11:50:00,24.02,24.07,24.02,24.04,235800.0,17.9868,18.0242,17.9868,18.0018,235800.0
2008-06-17 12:00:00,24.03,24.05,24.0,24.0,99500.0,17.9943,18.0093,17.9718,17.9718,99500.0
2008-06-17 12:10:00,24.0,24.01,23.97,24.0,110100.0,17.9718,17.9793,17.9494,17.9718,110100.0
2008-06-17 12:20:00,24.0,24.01,23.98,23.99,104700.0,17.9718,17.9793,17.9568,17.9643,104700.0
2008-06-17 12:30:00,24.0,24.01,23.97,23.99,309700.0,17.9718,17.9793,17.9494,17.9643,309700.0
2008-06-17 12:40:00,23.98,24.01,23.97,24.01,117800.0,17.9568,17.9793,17.9494,17.9793,117800.0
2008-06-17 12:50:00,24.01,24.05,24.0,24.01,228200.0,17.9793,18.0093,17.9718,17.9793,228200.0
2008-06-17 13:00:00,24.02,24.08,24.0,24.07,88300.0,17.9868,18.0317,17.9718,18.0242,88300.0
2008-06-17 13:10:00,24.06,24.08,24.04,24.06,120400.0,18.0167,18.0317,18.0018,18.0167,120400.0
2008-06-17 13:20:00,24.07,24.08,24.05,24.08,105200.0,18.0242,18.0317,18.0093,18.0317,105200.0
2008-06-17 13:30:00,24.09,24.09,24.05,24.07,105300.0,18.0392,18.0392,18.0093,18.0242,105300.0
2008-06-17 13:40:00,24.07,24.08,24.0,24.06,197700.0,18.0242,18.0317,17.9718,18.0167,197700.0
2008-06-17 13:50:00,24.06,24.08,24.05,24.08,86200.0,18.0167,18.0317,18.0093,18.0317,86200.0
2008-06-17 14:00:00,24.07,24.11,24.07,24.1,140200.0,18.0242,18.0542,18.0242,18.0467,140200.0
2008-06-17 14:10:00,24.1,24.15,24.1,24.13,156600.0,18.0467,18.0841,18.0467,18.0692,156600.0
2008-06-17 14:20:00,24.12,24.14,24.09,24.09,104900.0,18.0617,18.0767,18.0392,18.0392,104900.0
2008-06-17 14:30:00,24.09,24.11,24.08,24.08,91400.0,18.0392,18.0542,18.0317,18.0317,91400.0
2008-06-17 14:40:00,24.08,24.13,24.08,24.1,145700.0,18.0317,18.0692,18.0317,18.0467,145700.0
2008-06-17 14:50:00,24.11,24.14,24.09,24.09,94500.0,18.0542,18.0767,18.0392,18.0392,94500.0
2008-06-17 15:00:00,24.1,24.1,24.04,24.07,119800.0,18.0467,18.0467,18.0018,18.0242,119800.0
2008-06-17 15:10:00,24.07,24.08,23.99,23.99,146000.0,18.0242,18.0317,17.9643,17.9643,146000.0
2008-06-17 15:20:00,23.99,24.02,23.99,24.01,167800.0,17.9643,17.9868,17.9643,17.9793,167800.0
2008-06-17 15:30:00,24.0,24.02,23.98,24.01,413400.0,17.9718,17.9868,17.9568,17.9793,413400.0
2008-06-17 15:40:00,24.0,24.04,23.99,24.04,289000.0,17.9718,18.0018,17.9643,18.0018,289000.0
2008-06-17 15:50:00,24.04,24.04,23.98,23.99,207600.0,18.0018,18.0018,17.9568,17.9643,207600.0
2008-06-18 09:30:00,23.68,23.83,23.61,23.74,152100.0,17.7322,17.8445,17.6798,17.7771,152100.0
2008-06-18 09:40:00,23.76,23.78,23.7,23.76,139500.0,17.7921,17.8071,17.7472,17.7921,139500.0
2008-06-18 09:50:00,23.76,23.82,23.64,23.65,97700.0,17.7921,17.837,17.7022,17.7097,97700.0
2008-06-18 10:00:00,23.65,23.75,23.57,23.68,95300.0,17.7097,17.7846,17.6498,17.7322,95300.0
2008-06-18 10:10:00,23.69,23.72,23.65,23.7,57600.0,17.7397,17.7621,17.7097,17.7472,57600.0
2008-06-18 10:20:00,23.7,23.73,23.64,23.69,100600.0,17.7472,17.7696,17.7022,17.7397,100600.0
2008-06-18 10:30:00,23.68,23.68,23.56,23.63,152000.0,17.7322,17.7322,17.6423,17.6948,152000.0
2008-06-18 10:40:00,23.63,23.66,23.47,23.47,93300.0,17.6948,17.7172,17.5749,17.5749,93300.0
2008-06-18 10:50:00,23.47,23.51,23.41,23.5,118500.0,17.5749,17.6049,17.53,17.5974,118500.0
2008-06-18 11:00:00,23.5,23.65,23.49,23.64,156600.0,17.5974,17.7097,17.5899,17.7022,156600.0
2008-06-18 11:10:00,23.65,23.71,23.59,23.59,230900.0,17.7097,17.7547,17.6648,17.6648,230900.0
2008-06-18 11:20:00,23.59,23.68,23.59,23.63,61300.0,17.6648,17.7322,17.6648,17.6948,61300.0
2008-06-18 11:30:00,23.63,23.76,23.63,23.74,40300.0,17.6948,17.7921,17.6948,17.7771,40300.0
2008-06-18 11:40:00,23.73,23.75,23.69,23.72,42600.0,17.7696,17.7846,17.7397,17.7621,42600.0
2008-06-18 11:50:00,23.71,23.91,23.71,23.89,129600.0,17.7547,17.9044,17.7547,17.8894,129600.0
2008-06-18 12:00:00,23.88,23.89,23.85,23.85,72300.0,17.882,17.8894,17.8595,17.8595,72300.0
2008-06-18 12:10:00,23.85,23.87,23.84,23.86,84500.0,17.8595,17.8745,17.852,17.867,84500.0
2008-06-18 12:20:00,23.85,23.87,23.85,23.85,61100.0,17.8595,17.8745,17.8595,17.8595,61100.0
2008-06-18 12:30:00,23.85,23.88,23.85,23.87,49500.0,17.8595,17.882,17.8595,17.8745,49500.0
2008-06-18 12:40:00,23.87,23.88,23.8,23.83,132500.0,17.8745,17.882,17.8221,17.8445,132500.0
2008-06-18 12:50:00,23.82,23.83,23.7,23.7,259400.0,17.837,17.8445,17.7472,17.7472,259400.0
2008-06-18 13:00:00,23.7,23.74,23.69,23.71,177000.0,17.7472,17.7771,17.7397,17.7547,177000.0
2008-06-18 13:10:00,23.71,23.72,23.66,23.68,94300.0,17.7547,17.7621,17.7172,17.7322,94300.0
2008-06-18 13:20:00,23.68,23.72,23.64,23.65,246700.0,17.7322,17.7621,17.7022,17.7097,246700.0
2008-06-18 13:30:00,23.65,23.67,23.57,23.57,206200.0,17.7097,17.7247,17.6498,17.6498,206200.0
2008-06-18 13:40:00,23.56,23.59,23.49,23.53,247300.0,17.6423,17.6648,17.5899,17.6199,247300.0
2008-06-18 13:50:00,23.53,23.59,23.53,23.58,177000.0,17.6199,17.6648,17.6199,17.6573,177000.0
2008-06-18 14:00:00,23.57,23.65,23.57,23.64,273900.0,17.6498,17.7097,17.6498,17.7022,273900.0
2008-06-18 14:10:00,23.63,23.67,23.59,23.64,166700.0,17.6948,17.7247,17.6648,17.7022,166700.0
2008-06-18 14:20:00,23.64,23.64,23.6,23.62,135000.0,17.7022,17.7022,17.6723,17.6873,135000.0
2008-06-18 14:30:00,23.61,23.68,23.61,23.65,192100.0,17.6798,17.7322,17.6798,17.7097,192100.0
2008-06-18 14:40:00,23.65,23.66,23.61,23.61,176200.0,17.7097,17.7172,17.6798,17.6798,176200.0
2008-06-18 14:50:00,23.61,23.7,23.61,23.67,124200.0,17.6798,17.7472,17.6798,17.7247,124200.0
2008-06-18 15:00:00,23.67,23.78,23.66,23.77,179600.0,17.7247,17.8071,17.7172,17.7996,179600.0
2008-06-18 15:10:00,23.76,23.82,23.74,23.8,282400.0,17.7921,17.837,17.7771,17.8221,282400.0
2008-06-18 15:20:00,23.79,23.81,23.75,23.77,163000.0,17.8146,17.8295,17.7846,17.7996,163000.0
2008-06-18 15:30:00,23.77,23.8,23.73,23.78,214300.0,17.7996,17.8221,17.7696,17.8071,214300.0
2008-06-18 15:40:00,23.78,23.79,23.7,23.74,427500.0,17.8071,17.8146,17.7472,17.7771,427500.0
2008-06-18 15:50:00,23.74,23.76,23.66,23.66,359400.0,17.7771,17.7921,17.7172,17.7172,359400.0
2008-06-19 09:30:00,23.55,23.85,23.55,23.69,94100.0,17.6348,17.8595,17.6348,17.7397,94100.0
2008-06-19 09:40:00,23.69,23.76,23.5,23.57,145900.0,17.7397,17.7921,17.5974,17.6498,145900.0
2008-06-19 09:50:00,23.57,23.7,23.57,23.6,162800.0,17.6498,17.7472,17.6498,17.6723,162800.0
2008-06-19 10:00:00,23.59,23.59,23.33,23.34,219400.0,17.6648,17.6648,17.4701,17.4776,219400.0
2008-06-19 10:10:00,23.33,23.36,23.26,23.33,208500.0,17.4701,17.4926,17.4177,17.4701,208500.0
2008-06-19 10:20:00,23.34,23.4,23.33,23.37,78400.0,17.4776,17.5225,17.4701,17.5001,78400.0
2008-06-19 10:30:00,23.37,23.53,23.36,23.51,122400.0,17.5001,17.6199,17.4926,17.6049,122400.0
2008-06-19 10:40:00,23.5,23.51,23.41,23.49,92600.0,17.5974,17.6049,17.53,17.5899,92600.0
2008-06-19 10:50:00,23.49,23.62,23.49,23.58,112000.0,17.5899,17.6873,17.5899,17.6573,112000.0
2008-06-19 11:00:00,23.57,23.67,23.57,23.59,152600.0,17.6498,17.7247,17.6498,17.6648,152600.0
2008-06-19 11:10:00,23.59,23.59,23.5,23.55,127700.0,17.6648,17.6648,17.5974,17.6348,127700.0
2008-06-19 11:20:00,23.56,23.57,23.5,23.55,117700.0,17.6423,17.6498,17.5974,17.6348,117700.0
2008-06-19 11:30:00,23.56,23.64,23.53,23.56,121800.0,17.6423,17.7022,17.6199,17.6423,121800.0
2008-06-19 11:40:00,23.57,23.58,23.55,23.57,57100.0,17.6498,17.6573,17.6348,17.6498,57100.0
2008-06-19 11:50:00,23.58,23.63,23.56,23.62,85400.0,17.6573,17.6948,17.6423,17.6873,85400.0
2008-06-19 12:00:00,23.62,23.76,23.61,23.75,139400.0,17.6873,17.7921,17.6798,17.7846,139400.0
2008-06-19 12:10:00,23.75,23.8,23.73,23.73,327200.0,17.7846,17.8221,17.7696,17.7696,327200.0
2008-06-19 12:20:00,23.73,23.79,23.7,23.74,130900.0,17.7696,17.8146,17.7472,17.7771,130900.0
2008-06-19 12:30:00,23.74,23.8,23.73,23.78,52000.0,17.7771,17.8221,17.7696,17.8071,52000.0
2008-06-19 12:40:00,23.78,23.78,23.75,23.75,76700.0,17.8071,17.8071,17.7846,17.7846,76700.0
2008-06-19 12:50:00,23.76,23.78,23.74,23.74,116100.0,17.7921,17.8071,17.7771,17.7771,116100.0
2008-06-19 13:00:00,23.74,23.79,23.74,23.78,77600.0,17.7771,17.8146,17.7771,17.8071,77600.0
2008-06-19 13:10:00,23.78,23.81,23.75,23.75,148700.0,17.8071,17.8295,17.7846,17.7846,148700.0
2008-06-19 13:20:00,23.75,23.77,23.74,23.76,115500.0,17.7846,17.7996,17.7771,17.7921,115500.0
2008-06-19 13:30:00,23.76,23.84,23.76,23.78,97100.0,17.7921,17.852,17.7921,17.8071,97100.0
2008-06-19 13:40:00,23.78,23.81,23.71,23.71,156400.0,17.8071,17.8295,17.7547,17.7547,156400.0
2008-06-19 13:50:00,23.71,23.72,23.68,23.69,161600.0,17.7547,17.7621,17.7322,17.7397,161600.0
2008-06-19 14:00:00,23.69,23.7,23.66,23.68,123500.0,17.7397,17.7472,17.7172,17.7322,123500.0
2008-06-19 14:10:00,23.68,23.77,23.68,23.75,88600.0,17.7322,17.7996,17.7322,17.7846,88600.0
2008-06-19 14:20:00,23.76,23.82,23.74,23.8,282700.0,17.7921,17.837,17.7771,17.8221,282700.0
2008-06-19 14:30:00,23.79,23.87,23.78,23.84,458300.0,17.8146,17.8745,17.8071,17.852,458300.0
2008-06-19 14:40:00,23.83,23.91,23.81,23.86,256700.0,17.8445,17.9044,17.8295,17.867,256700.0
2008-06-19 14:50:00,23.85,23.92,23.83,23.9,101700.0,17.8595,17.9119,17.8445,17.8969,101700.0
2008-06-19 15:00:00,23.9,23.99,23.9,23.9,329000.0,17.8969,17.9643,17.8969,17.8969,329000.0
2008-06-19 15:10:00,23.9,23.91,23.87,23.9,226900.0,17.8969,17.9044,17.8745,17.8969,226900.0
2008-06-19 15:20:00,23.9,23.92,23.87,23.88,237800.0,17.8969,17.9119,17.8745,17.882,237800.0
2008-06-19 15:30:00,23.88,23.9,23.85,23.87,304100.0,17.882,17.8969,17.8595,17.8745,304100.0
2008-06-19 15:40:00,23.87,23.92,23.86,23.87,257500.0,17.8745,17.9119,17.867,17.8745,257500.0
2008-06-19 15:50:00,23.88,23.95,23.85,23.95,704600.0,17.882,17.9344,17.8595,17.9344,704600.0
2008-06-20 09:30:00,23.71,23.86,23.47,23.49,935800.0,17.7547,17.867,17.5749,17.5899,935800.0
2008-06-20 09:40:00,23.49,23.63,23.49,23.59,97400.0,17.5899,17.6948,17.5899,17.6648,97400.0
2008-06-20 09:50:00,23.6,23.61,23.4,23.4,120000.0,17.6723,17.6798,17.5225,17.5225,120000.0
2008-06-20 10:00:00,23.41,23.41,23.27,23.32,216000.0,17.53,17.53,17.4252,17.4626,216000.0
2008-06-20 10:10:00,23.32,23.53,23.32,23.45,148200.0,17.4626,17.6199,17.4626,17.56,148200.0
2008-06-20 10:20:00,23.45,23.51,23.35,23.46,61900.0,17.56,17.6049,17.4851,17.5675,61900.0
2008-06-20 10:30:00,23.46,23.47,23.26,23.29,148200.0,17.5675,17.5749,17.4177,17.4402,148200.0
2008-06-20 10:40:00,23.28,23.33,23.21,23.23,77400.0,17.4327,17.4701,17.3802,17.3952,77400.0
2008-06-20 10:50:00,23.24,23.33,23.22,23.29,53900.0,17.4027,17.4701,17.3877,17.4402,53900.0
2008-06-20 11:00:00,23.29,23.31,23.2,23.29,118100.0,17.4402,17.4551,17.3728,17.4402,118100.0
2008-06-20 11:10:00,23.29,23.3,23.23,23.25,172600.0,17.4402,17.4476,17.3952,17.4102,172600.0
2008-06-20 11:20:00,23.26,23.37,23.26,23.34,151100.0,17.4177,17.5001,17.4177,17.4776,151100.0
2008-06-20 11:30:00,23.34,23.37,23.34,23.37,48200.0,17.4776,17.5001,17.4776,17.5001,48200.0
2008-06-20 11:40:00,23.36,23.47,23.35,23.35,86300.0,17.4926,17.5749,17.4851,17.4851,86300.0
2008-06-20 11:50:00,23.35,23.39,23.34,23.34,76600.0,17.4851,17.515,17.4776,17.4776,76600.0
2008-06-20 12:00:00,23.34,23.38,23.29,23.31,75700.0,17.4776,17.5075,17.4402,17.4551,75700.0
2008-06-20 12:10:00,23.31,23.38,23.3,23.33,67400.0,17.4551,17.5075,17.4476,17.4701,67400.0
2008-06-20 12:20:00,23.33,23.39,23.32,23.38,59200.0,17.4701,17.515,17.4626,17.5075,59200.0
2008-06-20 12:30:00,23.38,23.38,23.31,23.34,36600.0,17.5075,17.5075,17.4551,17.4776,36600.0
2008-06-20 12:40:00,23.34,23.38,23.33,23.36,54500.0,17.4776,17.5075,17.4701,17.4926,54500.0
2008-06-20 12:50:00,23.37,23.39,23.36,23.37,24300.0,17.5001,17.515,17.4926,17.5001,24300.0
2008-06-20 13:00:00,23.36,23.38,23.31,23.37,165100.0,17.4926,17.5075,17.4551,17.5001,165100.0
2008-06-20 13:10:00,23.38,23.4,23.33,23.33,74200.0,17.5075,17.5225,17.4701,17.4701,74200.0
2008-06-20 13:20:00,23.33,23.33,23.25,23.27,135900.0,17.4701,17.4701,17.4102,17.4252,135900.0
2008-06-20 13:30:00,23.26,23.32,23.24,23.28,150200.0,17.4177,17.4626,17.4027,17.4327,150200.0
2008-06-20 13:40:00,23.28,23.31,23.26,23.31,57400.0,17.4327,17.4551,17.4177,17.4551,57400.0
2008-06-20 13:50:00,23.3,23.35,23.3,23.3,63400.0,17.4476,17.4851,17.4476,17.4476,63400.0
2008-06-20 14:00:00,23.31,23.35,23.29,23.31,69400.0,17.4551,17.4851,17.4402,17.4551,69400.0
2008-06-20 14:10:00,23.32,23.33,23.3,23.31,89000.0,17.4626,17.4701,17.4476,17.4551,89000.0
2008-06-20 14:20:00,23.31,23.35,23.31,23.34,65400.0,17.4551,17.4851,17.4551,17.4776,65400.0
2008-06-20 14:30:00,23.33,23.35,23.32,23.32,62600.0,17.4701,17.4851,17.4626,17.4626,62600.0
2008-06-20 14:40:00,23.32,23.34,23.31,23.33,88800.0,17.4626,17.4776,17.4551,17.4701,88800.0
2008-06-20 14:50:00,23.33,23.34,23.28,23.29,213500.0,17.4701,17.4776,17.4327,17.4402,213500.0
2008-06-20 15:00:00,23.29,23.31,23.21,23.28,139700.0,17.4402,17.4551,17.3802,17.4327,139700.0
2008-06-20 15:10:00,23.28,23.31,23.27,23.28,94100.0,17.4327,17.4551,17.4252,17.4327,94100.0
2008-06-20 15:20:00,23.28,23.37,23.26,23.34,212400.0,17.4327,17.5001,17.4177,17.4776,212400.0
2008-06-20 15:30:00,23.33,23.34,23.28,23.29,200400.0,17.4701,17.4776,17.4327,17.4402,200400.0
2008-06-20 15:40:00,23.29,23.38,23.28,23.35,254800.0,17.4402,17.5075,17.4327,17.4851,254800.0
2008-06-20 15:50:00,23.35,23.38,23.31,23.34,316100.0,17.4851,17.5075,17.4551,17.4776,316100.0
2008-06-23 09:30:00,23.31,23.55,23.31,23.51,99900.0,17.4551,17.6348,17.4551,17.6049,99900.0
2008-06-23 09:40:00,23.51,23.56,23.49,23.51,147900.0,17.6049,17.6423,17.5899,17.6049,147900.0
2008-06-23 09:50:00,23.51,23.56,23.34,23.38,118400.0,17.6049,17.6423,17.4776,17.5075,118400.0
2008-06-23 10:00:00,23.39,23.39,23.27,23.32,148100.0,17.515,17.515,17.4252,17.4626,148100.0
2008-06-23 10:10:00,23.32,23.43,23.31,23.38,197300.0,17.4626,17.545,17.4551,17.5075,197300.0
2008-06-23 10:20:00,23.37,23.37,23.28,23.29,88900.0,17.5001,17.5001,17.4327,17.4402,88900.0
2008-06-23 10:30:00,23.29,23.39,23.26,23.26,362200.0,17.4402,17.515,17.4177,17.4177,362200.0
2008-06-23 10:40:00,23.27,23.28,23.14,23.15,128700.0,17.4252,17.4327,17.3278,17.3353,128700.0
2008-06-23 10:50:00,23.15,23.15,22.98,23.05,391600.0,17.3353,17.3353,17.208,17.2604,391600.0
2008-06-23 11:00:00,23.05,23.13,23.04,23.08,127400.0,17.2604,17.3203,17.2529,17.2829,127400.0
2008-06-23 11:10:00,23.08,23.12,22.98,22.98,135400.0,17.2829,17.3129,17.208,17.208,135400.0
2008-06-23 11:20:00,22.97,23.02,22.83,22.85,254600.0,17.2005,17.238,17.0957,17.1107,254600.0
2008-06-23 11:30:00,22.85,22.95,22.84,22.92,108900.0,17.1107,17.1856,17.1032,17.1631,108900.0
2008-06-23 11:40:00,22.91,22.92,22.82,22.85,117100.0,17.1556,17.1631,17.0882,17.1107,117100.0
2008-06-23 11:50:00,22.83,22.98,22.82,22.97,109100.0,17.0957,17.208,17.0882,17.2005,109100.0
2008-06-23 12:00:00,22.98,22.99,22.82,22.85,141800.0,17.208,17.2155,17.0882,17.1107,141800.0
2008-06-23 12:10:00,22.84,22.84,22.75,22.78,165900.0,17.1032,17.1032,17.0358,17.0582,165900.0
2008-06-23 12:20:00,22.78,22.85,22.77,22.83,257800.0,17.0582,17.1107,17.0508,17.0957,257800.0
2008-06-23 12:30:00,22.83,22.93,22.82,22.92,104100.0,17.0957,17.1706,17.0882,17.1631,104100.0
2008-06-23 12:40:00,22.93,23.01,22.89,23.01,118400.0,17.1706,17.2305,17.1406,17.2305,118400.0
2008-06-23 12:50:00,23.01,23.06,23.0,23.05,134000.0,17.2305,17.2679,17.223,17.2604,134000.0
2008-06-23 13:00:00,23.05,23.09,23.03,23.07,77400.0,17.2604,17.2904,17.2455,17.2754,77400.0
2008-06-23 13:10:00,23.07,23.07,22.98,22.98,59900.0,17.2754,17.2754,17.208,17.208,59900.0
2008-06-23 13:20:00,22.98,23.07,22.98,23.01,66900.0,17.208,17.2754,17.208,17.2305,66900.0
2008-06-23 13:30:00,23.01,23.06,22.98,23.01,178900.0,17.2305,17.2679,17.208,17.2305,178900.0
2008-06-23 13:40:00,23.01,23.17,23.01,23.17,67600.0,17.2305,17.3503,17.2305,17.3503,67600.0
2008-06-23 13:50:00,23.16,23.17,23.15,23.16,92500.0,17.3428,17.3503,17.3353,17.3428,92500.0
2008-06-23 14:00:00,23.15,23.16,23.05,23.05,131400.0,17.3353,17.3428,17.2604,17.2604,131400.0
2008-06-23 14:10:00,23.05,23.09,23.03,23.09,135600.0,17.2604,17.2904,17.2455,17.2904,135600.0
2008-06-23 14:20:00,23.09,23.1,23.0,23.05,132100.0,17.2904,17.2979,17.223,17.2604,132100.0
2008-06-23 14:30:00,23.06,23.06,23.02,23.03,86200.0,17.2679,17.2679,17.238,17.2455,86200.0
2008-06-23 14:40:00,23.02,23.04,22.98,22.99,126900.0,17.238,17.2529,17.208,17.2155,126900.0
2008-06-23 14:50:00,22.99,23.0,22.96,23.0,99400.0,17.2155,17.223,17.193,17.223,99400.0
2008-06-23 15:00:00,23.0,23.01,22.94,22.96,151800.0,17.223,17.2305,17.1781,17.193,151800.0
2008-06-23 15:10:00,22.95,23.0,22.93,22.94,134500.0,17.1856,17.223,17.1706,17.1781,134500.0
2008-06-23 15:20:00,22.95,23.03,22.92,23.02,333300.0,17.1856,17.2455,17.1631,17.238,333300.0
2008-06-23 15:30:00,23.02,23.03,22.95,22.96,127100.0,17.238,17.2455,17.1856,17.193,127100.0
2008-06-23 15:40:00,22.97,22.98,22.92,22.92,242100.0,17.2005,17.208,17.1631,17.1631,242100.0
2008-06-23 15:50:00,22.92,22.92,22.83,22.89,511400.0,17.1631,17.1631,17.0957,17.1406,511400.0
2008-06-24 09:30:00,22.86,23.07,22.8,22.84,116800.0,17.1182,17.2754,17.0732,17.1032,116800.0
2008-06-24 09:40:00,22.85,22.86,22.71,22.77,130200.0,17.1107,17.1182,17.0058,17.0508,130200.0
2008-06-24 09:50:00,22.78,22.78,22.66,22.69,108200.0,17.0582,17.0582,16.9684,16.9909,108200.0
2008-06-24 10:00:00,22.69,22.72,22.64,22.66,154400.0,16.9909,17.0133,16.9534,16.9684,154400.0
2008-06-24 10:10:00,22.66,22.71,22.6,22.71,124200.0,16.9684,17.0058,16.9235,17.0058,124200.0
2008-06-24 10:20:00,22.71,22.73,22.6,22.66,106900.0,17.0058,17.0208,16.9235,16.9684,106900.0
2008-06-24 10:30:00,22.66,22.69,22.53,22.57,146400.0,16.9684,16.9909,16.871,16.901,146400.0
2008-06-24 10:40:00,22.56,22.67,22.53,22.61,205700.0,16.8935,16.9759,16.871,16.9309,205700.0
2008-06-24 10:50:00,22.61,22.88,22.58,22.88,201000.0,16.9309,17.1331,16.9085,17.1331,201000.0
2008-06-24 11:00:00,22.88,22.9,22.78,22.81,180200.0,17.1331,17.1481,17.0582,17.0807,180200.0
2008-06-24 11:10:00,22.8,22.92,22.73,22.91,297500.0,17.0732,17.1631,17.0208,17.1556,297500.0
2008-06-24 11:20:00,22.92,22.93,22.82,22.85,88900.0,17.1631,17.1706,17.0882,17.1107,88900.0
2008-06-24 11:30:00,22.85,22.91,22.8,22.9,69200.0,17.1107,17.1556,17.0732,17.1481,69200.0
2008-06-24 11:40:00,22.9,23.06,22.9,23.05,203800.0,17.1481,17.2679,17.1481,17.2604,203800.0
2008-06-24 11:50:00,23.04,23.13,22.96,23.07,99700.0,17.2529,17.3203,17.193,17.2754,99700.0
2008-06-24 12:00:00,23.07,23.12,23.03,23.1,74200.0,17.2754,17.3129,17.2455,17.2979,74200.0
2008-06-24 12:10:00,23.11,23.12,22.99,23.0,74900.0,17.3054,17.3129,17.2155,17.223,74900.0
2008-06-24 12:20:00,23.01,23.11,22.97,23.09,165700.0,17.2305,17.3054,17.2005,17.2904,165700.0
2008-06-24 12:30:00,23.1,23.1,23.04,23.06,132600.0,17.2979,17.2979,17.2529,17.2679,132600.0
2008-06-24 12:40:00,23.07,23.08,23.0,23.01,45800.0,17.2754,17.2829,17.223,17.2305,45800.0
2008-06-24 12:50:00,23.02,23.02,22.98,23.0,77100.0,17.238,17.238,17.208,17.223,77100.0
2008-06-24 13:00:00,22.99,23.08,22.99,23.06,55400.0,17.2155,17.2829,17.2155,17.2679,55400.0
2008-06-24 13:10:00,23.07,23.1,23.04,23.1,43800.0,17.2754,17.2979,17.2529,17.2979,43800.0
2008-06-24 13:20:00,23.1,23.21,23.09,23.11,185400.0,17.2979,17.3802,17.2904,17.3054,185400.0
2008-06-24 13:30:00,23.11,23.14,23.09,23.11,71900.0,17.3054,17.3278,17.2904,17.3054,71900.0
2008-06-24 13:40:00,23.1,23.15,23.06,23.14,54600.0,17.2979,17.3353,17.2679,17.3278,54600.0
2008-06-24 13:50:00,23.13,23.17,23.13,23.17,45000.0,17.3203,17.3503,17.3203,17.3503,45000.0
2008-06-24 14:00:00,23.17,23.27,23.17,23.25,113700.0,17.3503,17.4252,17.3503,17.4102,113700.0
2008-06-24 14:10:00,23.25,23.26,23.19,23.19,118000.0,17.4102,17.4177,17.3653,17.3653,118000.0
2008-06-24 14:20:00,23.19,23.2,23.12,23.12,87300.0,17.3653,17.3728,17.3129,17.3129,87300.0
2008-06-24 14:30:00,23.13,23.13,23.02,23.02,102000.0,17.3203,17.3203,17.238,17.238,102000.0
2008-06-24 14:40:00,23.03,23.03,22.89,22.93,129600.0,17.2455,17.2455,17.1406,17.1706,129600.0
2008-06-24 14:50:00,22.92,22.98,22.92,22.97,70000.0,17.1631,17.208,17.1631,17.2005,70000.0
2008-06-24 15:00:00,22.96,23.07,22.96,23.05,203100.0,17.193,17.2754,17.193,17.2604,203100.0
2008-06-24 15:10:00,23.05,23.06,22.99,23.0,149100.0,17.2604,17.2679,17.2155,17.223,149100.0
2008-06-24 15:20:00,23.0,23.04,22.93,22.99,222600.0,17.223,17.2529,17.1706,17.2155,222600.0
2008-06-24 15:30:00,22.99,23.01,22.98,23.0,410700.0,17.2155,17.2305,17.208,17.223,410700.0
2008-06-24 15:40:00,23.01,23.02,22.96,23.0,217000.0,17.2305,17.238,17.193,17.223,217000.0
2008-06-24 15:50:00,22.99,23.01,22.92,23.01,261100.0,17.2155,17.2305,17.1631,17.2305,261100.0
2008-06-25 09:30:00,23.06,23.24,22.85,23.19,62500.0,17.2679,17.4027,17.1107,17.3653,62500.0
2008-06-25 09:40:00,23.19,23.27,23.14,23.15,100500.0,17.3653,17.4252,17.3278,17.3353,100500.0
2008-06-25 09:50:00,23.15,23.17,23.08,23.11,62300.0,17.3353,17.3503,17.2829,17.3054,62300.0
2008-06-25 10:00:00,23.11,23.19,23.11,23.17,81900.0,17.3054,17.3653,17.3054,17.3503,81900.0
2008-06-25 10:10:00,23.17,23.19,23.08,23.08,255200.0,17.3503,17.3653,17.2829,17.2829,255200.0
2008-06-25 10:20:00,23.08,23.1,23.04,23.08,88700.0,17.2829,17.2979,17.2529,17.2829,88700.0
2008-06-25 10:30:00,23.09,23.16,23.08,23.15,233500.0,17.2904,17.3428,17.2829,17.3353,233500.0
2008-06-25 10:40:00,23.16,23.17,23.11,23.15,334600.0,17.3428,17.3503,17.3054,17.3353,334600.0
2008-06-25 10:50:00,23.15,23.19,23.13,23.15,609500.0,17.3353,17.3653,17.3203,17.3353,609500.0
2008-06-25 11:00:00,23.15,23.17,23.02,23.03,223100.0,17.3353,17.3503,17.238,17.2455,223100.0
2008-06-25 11:10:00,23.04,23.08,22.99,23.08,116500.0,17.2529,17.2829,17.2155,17.2829,116500.0
2008-06-25 11:20:00,23.08,23.16,23.05,23.09,173600.0,17.2829,17.3428,17.2604,17.2904,173600.0
2008-06-25 11:30:00,23.08,23.09,23.03,23.03,80600.0,17.2829,17.2904,17.2455,17.2455,80600.0
2008-06-25 11:40:00,23.03,23.04,22.95,22.97,109300.0,17.2455,17.2529,17.1856,17.2005,109300.0
2008-06-25 11:50:00,22.96,23.06,22.93,23.05,115300.0,17.193,17.2679,17.1706,17.2604,115300.0
2008-06-25 12:00:00,23.05,23.06,22.99,23.02,131100.0,17.2604,17.2679,17.2155,17.238,131100.0
2008-06-25 12:10:00,23.02,23.07,23.01,23.01,76200.0,17.238,17.2754,17.2305,17.2305,76200.0
2008-06-25 12:20:00,23.01,23.07,23.01,23.02,72800.0,17.2305,17.2754,17.2305,17.238,72800.0
2008-06-25 12:30:00,23.01,23.05,22.97,22.97,123200.0,17.2305,17.2604,17.2005,17.2005,123200.0
2008-06-25 12:40:00,22.97,23.0,22.97,22.99,88600.0,17.2005,17.223,17.2005,17.2155,88600.0
2008-06-25 12:50:00,22.99,23.05,22.93,22.94,224400.0,17.2155,17.2604,17.1706,17.1781,224400.0
2008-06-25 13:00:00,22.94,22.96,22.93,22.95,87000.0,17.1781,17.193,17.1706,17.1856,87000.0
2008-06-25 13:10:00,22.95,23.01,22.95,23.01,47300.0,17.1856,17.2305,17.1856,17.2305,47300.0
2008-06-25 13:20:00,23.0,23.02,22.98,23.0,27000.0,17.223,17.238,17.208,17.223,27000.0
2008-06-25 13:30:00,22.99,23.0,22.93,22.94,145100.0,17.2155,17.223,17.1706,17.1781,145100.0
2008-06-25 13:40:00,22.94,22.95,22.91,22.91,69600.0,17.1781,17.1856,17.1556,17.1556,69600.0
2008-06-25 13:50:00,22.91,22.93,22.91,22.91,92700.0,17.1556,17.1706,17.1556,17.1556,92700.0
2008-06-25 14:00:00,22.92,22.98,22.92,22.96,146300.0,17.1631,17.208,17.1631,17.193,146300.0
2008-06-25 14:10:00,22.95,23.01,22.87,22.97,468600.0,17.1856,17.2305,17.1256,17.2005,468600.0
2008-06-25 14:20:00,22.98,23.01,22.85,22.85,214400.0,17.208,17.2305,17.1107,17.1107,214400.0
2008-06-25 14:30:00,22.85,22.94,22.73,22.84,326800.0,17.1107,17.1781,17.0208,17.1032,326800.0
2008-06-25 14:40:00,22.84,22.9,22.77,22.88,186400.0,17.1032,17.1481,17.0508,17.1331,186400.0
2008-06-25 14:50:00,22.89,22.93,22.86,22.92,201600.0,17.1406,17.1706,17.1182,17.1631,201600.0
2008-06-25 15:00:00,22.91,23.09,22.9,23.05,441700.0,17.1556,17.2904,17.1481,17.2604,441700.0
2008-06-25 15:10:00,23.05,23.07,22.95,22.96,283600.0,17.2604,17.2754,17.1856,17.193,283600.0
2008-06-25 15:20:00,22.96,22.96,22.84,22.93,301100.0,17.193,17.193,17.1032,17.1706,301100.0
2008-06-25 15:30:00,22.93,22.96,22.74,22.85,305400.0,17.1706,17.193,17.0283,17.1107,305400.0
2008-06-25 15:40:00,22.84,22.86,22.76,22.76,301600.0,17.1032,17.1182,17.0433,17.0433,301600.0
2008-06-25 15:50:00,22.76,22.93,22.76,22.89,524400.0,17.0433,17.1706,17.0433,17.1406,524400.0
2008-06-26 09:30:00,22.7,22.87,22.53,22.74,108100.0,16.9983,17.1256,16.871,17.0283,108100.0
2008-06-26 09:40:00,22.73,22.86,22.64,22.66,157400.0,17.0208,17.1182,16.9534,16.9684,157400.0
2008-06-26 09:50:00,22.65,22.65,22.59,22.59,156700.0,16.9609,16.9609,16.916,16.916,156700.0
2008-06-26 10:00:00,22.59,22.63,22.46,22.55,142200.0,16.916,16.9459,16.8186,16.886,142200.0
2008-06-26 10:10:00,22.55,22.59,22.43,22.48,151600.0,16.886,16.916,16.7962,16.8336,151600.0
2008-06-26 10:20:00,22.5,22.59,22.45,22.53,150300.0,16.8486,16.916,16.8111,16.871,150300.0
2008-06-26 10:30:00,22.53,22.56,22.38,22.42,132900.0,16.871,16.8935,16.7587,16.7887,132900.0
2008-06-26 10:40:00,22.41,22.46,22.31,22.38,186800.0,16.7812,16.8186,16.7063,16.7587,186800.0
2008-06-26 10:50:00,22.38,22.42,22.25,22.27,197900.0,16.7587,16.7887,16.6614,16.6763,197900.0
2008-06-26 11:00:00,22.26,22.31,22.25,22.3,94100.0,16.6689,16.7063,16.6614,16.6988,94100.0
2008-06-26 11:10:00,22.3,22.31,22.24,22.25,153900.0,16.6988,16.7063,16.6539,16.6614,153900.0
2008-06-26 11:20:00,22.25,22.29,22.18,22.27,246400.0,16.6614,16.6913,16.609,16.6763,246400.0
2008-06-26 11:30:00,22.28,22.38,22.27,22.36,357400.0,16.6838,16.7587,16.6763,16.7437,357400.0
2008-06-26 11:40:00,22.36,22.44,22.36,22.44,141700.0,16.7437,16.8036,16.7437,16.8036,141700.0
2008-06-26 11:50:00,22.44,22.46,22.36,22.37,286800.0,16.8036,16.8186,16.7437,16.7512,286800.0
2008-06-26 12:00:00,22.38,22.38,22.22,22.25,61900.0,16.7587,16.7587,16.6389,16.6614,61900.0
2008-06-26 12:10:00,22.26,22.29,22.23,22.26,70700.0,16.6689,16.6913,16.6464,16.6689,70700.0
2008-06-26 12:20:00,22.26,22.3,22.21,22.22,64300.0,16.6689,16.6988,16.6314,16.6389,64300.0
2008-06-26 12:30:00,22.22,22.22,22.1,22.18,127300.0,16.6389,16.6389,16.549,16.609,127300.0
2008-06-26 12:40:00,22.18,22.25,22.16,22.19,125400.0,16.609,16.6614,16.594,16.6164,125400.0
2008-06-26 12:50:00,22.18,22.28,22.18,22.23,79700.0,16.609,16.6838,16.609,16.6464,79700.0
2008-06-26 13:00:00,22.24,22.28,22.23,22.28,59700.0,16.6539,16.6838,16.6464,16.6838,59700.0
2008-06-26 13:10:00,22.27,22.33,22.27,22.3,53300.0,16.6763,16.7213,16.6763,16.6988,53300.0
2008-06-26 13:20:00,22.3,22.31,22.17,22.2,62600.0,16.6988,16.7063,16.6015,16.6239,62600.0
2008-06-26 13:30:00,22.19,22.25,22.16,22.21,79000.0,16.6164,16.6614,16.594,16.6314,79000.0
2008-06-26 13:40:00,22.22,22.26,22.2,22.22,30100.0,16.6389,16.6689,16.6239,16.6389,30100.0
2008-06-26 13:50:00,22.21,22.32,22.2,22.29,69100.0,16.6314,16.7138,16.6239,16.6913,69100.0
2008-06-26 14:00:00,22.29,22.37,22.26,22.33,60600.0,16.6913,16.7512,16.6689,16.7213,60600.0
2008-06-26 14:10:00,22.33,22.33,22.14,22.15,209900.0,16.7213,16.7213,16.579,16.5865,209900.0
2008-06-26 14:20:00,22.15,22.18,21.98,22.18,134300.0,16.5865,16.609,16.4592,16.609,134300.0
2008-06-26 14:30:00,22.18,22.19,22.1,22.11,70900.0,16.609,16.6164,16.549,16.5565,70900.0
2008-06-26 14:40:00,22.11,22.12,22.03,22.03,143300.0,16.5565,16.564,16.4966,16.4966,143300.0
2008-06-26 14:50:00,22.04,22.12,22.03,22.11,59200.0,16.5041,16.564,16.4966,16.5565,59200.0
2008-06-26 15:00:00,22.11,22.19,22.09,22.15,117700.0,16.5565,16.6164,16.5416,16.5865,117700.0
2008-06-26 15:10:00,22.16,22.2,22.11,22.13,110700.0,16.594,16.6239,16.5565,16.5715,110700.0
2008-06-26 15:20:00,22.13,22.23,22.11,22.2,140100.0,16.5715,16.6464,16.5565,16.6239,140100.0
2008-06-26 15:30:00,22.19,22.29,22.14,22.26,154400.0,16.6164,16.6913,16.579,16.6689,154400.0
2008-06-26 15:40:00,22.26,22.28,22.13,22.2,284500.0,16.6689,16.6838,16.5715,16.6239,284500.0
2008-06-26 15:50:00,22.21,22.21,22.09,22.11,383400.0,16.6314,16.6314,16.5416,16.5565,383400.0
2008-06-27 09:30:00,22.09,22.33,22.06,22.22,112700.0,16.5416,16.7213,16.5191,16.6389,112700.0
2008-06-27 09:40:00,22.23,22.23,21.96,22.09,113600.0,16.6464,16.6464,16.4442,16.5416,113600.0
2008-06-27 09:50:00,22.08,22.14,22.01,22.13,240200.0,16.5341,16.579,16.4817,16.5715,240200.0
2008-06-27 10:00:00,22.12,22.23,22.08,22.13,265700.0,16.564,16.6464,16.5341,16.5715,265700.0
2008-06-27 10:10:00,22.13,22.14,22.07,22.11,909100.0,16.5715,16.579,16.5266,16.5565,909100.0
2008-06-27 10:20:00,22.11,22.21,22.09,22.14,149000.0,16.5565,16.6314,16.5416,16.579,149000.0
2008-06-27 10:30:00,22.14,22.28,22.14,22.19,391700.0,16.579,16.6838,16.579,16.6164,391700.0
2008-06-27 10:40:00,22.2,22.2,22.02,22.04,78800.0,16.6239,16.6239,16.4891,16.5041,78800.0
2008-06-27 10:50:00,22.05,22.06,21.98,22.05,305800.0,16.5116,16.5191,16.4592,16.5116,305800.0
2008-06-27 11:00:00,22.06,22.06,21.95,21.96,301100.0,16.5191,16.5191,16.4367,16.4442,301100.0
2008-06-27 11:10:00,21.96,22.01,21.91,21.94,150700.0,16.4442,16.4817,16.4068,16.4292,150700.0
2008-06-27 11:20:00,21.93,21.95,21.88,21.92,122200.0,16.4217,16.4367,16.3843,16.4143,122200.0
2008-06-27 11:30:00,21.93,22.0,21.91,21.99,102100.0,16.4217,16.4742,16.4068,16.4667,102100.0
2008-06-27 11:40:00,21.98,22.01,21.96,22.01,149600.0,16.4592,16.4817,16.4442,16.4817,149600.0
2008-06-27 11:50:00,22.01,22.02,21.93,21.95,371000.0,16.4817,16.4891,16.4217,16.4367,371000.0
2008-06-27 12:00:00,21.95,21.96,21.92,21.95,162200.0,16.4367,16.4442,16.4143,16.4367,162200.0
2008-06-27 12:10:00,21.95,21.95,21.86,21.95,164800.0,16.4367,16.4367,16.3693,16.4367,164800.0
2008-06-27 12:20:00,21.95,21.99,21.95,21.95,115000.0,16.4367,16.4667,16.4367,16.4367,115000.0
2008-06-27 12:30:00,21.96,22.0,21.89,21.9,111200.0,16.4442,16.4742,16.3918,16.3993,111200.0
2008-06-27 12:40:00,21.89,21.9,21.83,21.88,91900.0,16.3918,16.3993,16.3469,16.3843,91900.0
2008-06-27 12:50:00,21.88,21.91,21.83,21.86,203100.0,16.3843,16.4068,16.3469,16.3693,203100.0
2008-06-27 13:00:00,21.86,21.88,21.77,21.81,134400.0,16.3693,16.3843,16.3019,16.3319,134400.0
2008-06-27 13:10:00,21.82,21.87,21.77,21.82,220700.0,16.3394,16.3768,16.3019,16.3394,220700.0
2008-06-27 13:20:00,21.82,21.85,21.78,21.82,425100.0,16.3394,16.3618,16.3094,16.3394,425100.0
2008-06-27 13:30:00,21.82,21.84,21.78,21.79,232500.0,16.3394,16.3544,16.3094,16.3169,232500.0
2008-06-27 13:40:00,21.79,21.81,21.76,21.8,217600.0,16.3169,16.3319,16.2944,16.3244,217600.0
2008-06-27 13:50:00,21.8,21.85,21.77,21.82,257500.0,16.3244,16.3618,16.3019,16.3394,257500.0
2008-06-27 14:00:00,21.82,21.88,21.82,21.88,333200.0,16.3394,16.3843,16.3394,16.3843,333200.0
2008-06-27 14:10:00,21.88,21.97,21.85,21.92,158900.0,16.3843,16.4517,16.3618,16.4143,158900.0
2008-06-27 14:20:00,21.91,22.07,21.8,22.01,210400.0,16.4068,16.5266,16.3244,16.4817,210400.0
2008-06-27 14:30:00,22.02,22.09,21.97,22.01,132200.0,16.4891,16.5416,16.4517,16.4817,132200.0
2008-06-27 14:40:00,22.01,22.04,21.97,22.04,78700.0,16.4817,16.5041,16.4517,16.5041,78700.0
2008-06-27 14:50:00,22.03,22.1,22.0,22.1,123800.0,16.4966,16.549,16.4742,16.549,123800.0
2008-06-27 15:00:00,22.1,22.14,22.03,22.14,131300.0,16.549,16.579,16.4966,16.579,131300.0
2008-06-27 15:10:00,22.14,22.19,22.09,22.11,193700.0,16.579,16.6164,16.5416,16.5565,193700.0
2008-06-27 15:20:00,22.11,22.15,21.98,22.03,112100.0,16.5565,16.5865,16.4592,16.4966,112100.0
2008-06-27 15:30:00,22.03,22.07,21.95,22.04,119100.0,16.4966,16.5266,16.4367,16.5041,119100.0
2008-06-27 15:40:00,22.04,22.14,22.03,22.09,244400.0,16.5041,16.579,16.4966,16.5416,244400.0
2008-06-27 15:50:00,22.1,22.15,22.05,22.09,332800.0,16.549,16.5865,16.5116,16.5416,332800.0
2008-06-30 09:30:00,21.93,22.19,21.93,22.01,64200.0,16.4217,16.6164,16.4217,16.4817,64200.0
2008-06-30 09:40:00,21.98,22.12,21.96,22.05,80000.0,16.4592,16.564,16.4442,16.5116,80000.0
2008-06-30 09:50:00,22.05,22.08,21.85,21.85,79700.0,16.5116,16.5341,16.3618,16.3618,79700.0
2008-06-30 10:00:00,21.85,21.91,21.8,21.89,157300.0,16.3618,16.4068,16.3244,16.3918,157300.0
2008-06-30 10:10:00,21.9,22.08,21.88,22.05,351100.0,16.3993,16.5341,16.3843,16.5116,351100.0
2008-06-30 10:20:00,22.06,22.12,21.99,22.0,304300.0,16.5191,16.564,16.4667,16.4742,304300.0
2008-06-30 10:30:00,22.0,22.04,21.96,21.98,184400.0,16.4742,16.5041,16.4442,16.4592,184400.0
2008-06-30 10:40:00,21.97,22.0,21.88,21.97,170600.0,16.4517,16.4742,16.3843,16.4517,170600.0
2008-06-30 10:50:00,21.97,22.1,21.95,22.08,146800.0,16.4517,16.549,16.4367,16.5341,146800.0
2008-06-30 11:00:00,22.08,22.12,21.97,21.98,95500.0,16.5341,16.564,16.4517,16.4592,95500.0
2008-06-30 11:10:00,21.98,22.15,21.97,22.13,149700.0,16.4592,16.5865,16.4517,16.5715,149700.0
2008-06-30 11:20:00,22.13,22.22,22.07,22.17,170600.0,16.5715,16.6389,16.5266,16.6015,170600.0
2008-06-30 11:30:00,22.16,22.17,22.07,22.07,187500.0,16.594,16.6015,16.5266,16.5266,187500.0
2008-06-30 11:40:00,22.07,22.1,21.96,21.98,83900.0,16.5266,16.549,16.4442,16.4592,83900.0
2008-06-30 11:50:00,21.98,21.99,21.93,21.93,221400.0,16.4592,16.4667,16.4217,16.4217,221400.0
2008-06-30 12:00:00,21.94,21.95,21.87,21.94,81200.0,16.4292,16.4367,16.3768,16.4292,81200.0
2008-06-30 12:10:00,21.94,21.95,21.85,21.87,457300.0,16.4292,16.4367,16.3618,16.3768,457300.0
2008-06-30 12:20:00,21.88,21.9,21.84,21.9,78500.0,16.3843,16.3993,16.3544,16.3993,78500.0
2008-06-30 12:30:00,21.89,21.9,21.77,21.78,189600.0,16.3918,16.3993,16.3019,16.3094,189600.0
2008-06-30 12:40:00,21.78,21.86,21.77,21.86,119800.0,16.3094,16.3693,16.3019,16.3693,119800.0
2008-06-30 12:50:00,21.86,21.91,21.83,21.84,108500.0,16.3693,16.4068,16.3469,16.3544,108500.0
2008-06-30 13:00:00,21.84,21.84,21.78,21.79,46200.0,16.3544,16.3544,16.3094,16.3169,46200.0
2008-06-30 13:10:00,21.78,21.79,21.74,21.76,172900.0,16.3094,16.3169,16.2795,16.2944,172900.0
2008-06-30 13:20:00,21.76,21.77,21.72,21.72,111200.0,16.2944,16.3019,16.2645,16.2645,111200.0
2008-06-30 13:30:00,21.71,21.75,21.65,21.67,118100.0,16.257,16.287,16.2121,16.2271,118100.0
2008-06-30 13:40:00,21.67,21.67,21.61,21.61,138500.0,16.2271,16.2271,16.1821,16.1821,138500.0
2008-06-30 13:50:00,21.61,21.63,21.57,21.58,254300.0,16.1821,16.1971,16.1522,16.1597,254300.0
2008-06-30 14:00:00,21.59,21.63,21.56,21.59,272400.0,16.1671,16.1971,16.1447,16.1671,272400.0
2008-06-30 14:10:00,21.59,21.6,21.56,21.58,123800.0,16.1671,16.1746,16.1447,16.1597,123800.0
2008-06-30 14:20:00,21.58,21.66,21.57,21.65,157000.0,16.1597,16.2196,16.1522,16.2121,157000.0
2008-06-30 14:30:00,21.64,21.65,21.6,21.65,324800.0,16.2046,16.2121,16.1746,16.2121,324800.0
2008-06-30 14:40:00,21.65,21.69,21.61,21.69,159200.0,16.2121,16.242,16.1821,16.242,159200.0
2008-06-30 14:50:00,21.7,21.74,21.7,21.72,135600.0,16.2495,16.2795,16.2495,16.2645,135600.0
2008-06-30 15:00:00,21.73,21.84,21.72,21.81,331200.0,16.272,16.3544,16.2645,16.3319,331200.0
2008-06-30 15:10:00,21.8,21.85,21.79,21.84,94600.0,16.3244,16.3618,16.3169,16.3544,94600.0
2008-06-30 15:20:00,21.85,21.87,21.81,21.81,127800.0,16.3618,16.3768,16.3319,16.3319,127800.0
2008-06-30 15:30:00,21.82,21.82,21.76,21.81,150700.0,16.3394,16.3394,16.2944,16.3319,150700.0
2008-06-30 15:40:00,21.82,21.83,21.67,21.68,309300.0,16.3394,16.3469,16.2271,16.2345,309300.0
2008-06-30 15:50:00,21.68,21.73,21.63,21.65,751900.0,16.2345,16.272,16.1971,16.2121,751900.0
2008-07-01 09:30:00,21.52,21.65,21.46,21.57,1285500.0,16.1147,16.2121,16.0698,16.1522,1285500.0
2008-07-01 09:40:00,21.56,21.56,21.34,21.54,181800.0,16.1447,16.1447,15.9799,16.1297,181800.0
2008-07-01 09:50:00,21.54,21.65,21.52,21.64,157400.0,16.1297,16.2121,16.1147,16.2046,157400.0
2008-07-01 10:00:00,21.64,21.95,21.64,21.83,226100.0,16.2046,16.4367,16.2046,16.3469,226100.0
2008-07-01 10:10:00,21.83,21.85,21.76,21.82,352500.0,16.3469,16.3618,16.2944,16.3394,352500.0
2008-07-01 10:20:00,21.83,21.91,21.71,21.75,217400.0,16.3469,16.4068,16.257,16.287,217400.0
2008-07-01 10:30:00,21.75,21.98,21.74,21.92,197900.0,16.287,16.4592,16.2795,16.4143,197900.0
2008-07-01 10:40:00,21.92,21.98,21.85,21.96,145400.0,16.4143,16.4592,16.3618,16.4442,145400.0
2008-07-01 10:50:00,21.97,22.03,21.88,22.02,402500.0,16.4517,16.4966,16.3843,16.4891,402500.0
2008-07-01 11:00:00,22.03,22.06,21.9,21.9,101400.0,16.4966,16.5191,16.3993,16.3993,101400.0
2008-07-01 11:10:00,21.9,21.95,21.82,21.84,64600.0,16.3993,16.4367,16.3394,16.3544,64600.0
2008-07-01 11:20:00,21.84,21.9,21.8,21.8,74700.0,16.3544,16.3993,16.3244,16.3244,74700.0
2008-07-01 11:30:00,21.8,21.87,21.77,21.81,64800.0,16.3244,16.3768,16.3019,16.3319,64800.0
2008-07-01 11:40:00,21.8,21.81,21.72,21.74,64100.0,16.3244,16.3319,16.2645,16.2795,64100.0
2008-07-01 11:50:00,21.77,21.77,21.62,21.66,63000.0,16.3019,16.3019,16.1896,16.2196,63000.0
2008-07-01 12:00:00,21.66,21.69,21.59,21.61,79500.0,16.2196,16.242,16.1671,16.1821,79500.0
2008-07-01 12:10:00,21.61,21.62,21.38,21.58,222300.0,16.1821,16.1896,16.0099,16.1597,222300.0
2008-07-01 12:20:00,21.59,21.61,21.4,21.41,280700.0,16.1671,16.1821,16.0249,16.0324,280700.0
2008-07-01 12:30:00,21.42,21.5,21.42,21.49,92800.0,16.0398,16.0998,16.0398,16.0923,92800.0
2008-07-01 12:40:00,21.5,21.5,21.32,21.46,159500.0,16.0998,16.0998,15.965,16.0698,159500.0
2008-07-01 12:50:00,21.46,21.56,21.46,21.54,80800.0,16.0698,16.1447,16.0698,16.1297,80800.0
2008-07-01 13:00:00,21.55,21.6,21.49,21.49,59800.0,16.1372,16.1746,16.0923,16.0923,59800.0
2008-07-01 13:10:00,21.5,21.62,21.5,21.61,56500.0,16.0998,16.1896,16.0998,16.1821,56500.0
2008-07-01 13:20:00,21.6,21.7,21.6,21.66,61500.0,16.1746,16.2495,16.1746,16.2196,61500.0
2008-07-01 13:30:00,21.65,21.66,21.53,21.59,47300.0,16.2121,16.2196,16.1222,16.1671,47300.0
2008-07-01 13:40:00,21.59,21.71,21.54,21.7,87300.0,16.1671,16.257,16.1297,16.2495,87300.0
2008-07-01 13:50:00,21.71,21.86,21.71,21.76,142700.0,16.257,16.3693,16.257,16.2944,142700.0
2008-07-01 14:00:00,21.75,21.88,21.75,21.88,227400.0,16.287,16.3843,16.287,16.3843,227400.0
2008-07-01 14:10:00,21.89,21.92,21.82,21.85,359700.0,16.3918,16.4143,16.3394,16.3618,359700.0
2008-07-01 14:20:00,21.85,21.91,21.83,21.85,197300.0,16.3618,16.4068,16.3469,16.3618,197300.0
2008-07-01 14:30:00,21.85,21.91,21.8,21.88,101200.0,16.3618,16.4068,16.3244,16.3843,101200.0
2008-07-01 14:40:00,21.89,22.07,21.89,21.97,154300.0,16.3918,16.5266,16.3918,16.4517,154300.0
2008-07-01 14:50:00,21.98,22.0,21.93,21.97,64400.0,16.4592,16.4742,16.4217,16.4517,64400.0
2008-07-01 15:00:00,21.96,22.0,21.89,21.97,107200.0,16.4442,16.4742,16.3918,16.4517,107200.0
2008-07-01 15:10:00,21.98,22.01,21.9,21.9,202500.0,16.4592,16.4817,16.3993,16.3993,202500.0
2008-07-01 15:20:00,21.9,21.96,21.56,21.89,142900.0,16.3993,16.4442,16.1447,16.3918,142900.0
2008-07-01 15:30:00,21.89,22.06,21.87,22.02,214200.0,16.3918,16.5191,16.3768,16.4891,214200.0
2008-07-01 15:40:00,22.02,22.07,21.97,22.0,221700.0,16.4891,16.5266,16.4517,16.4742,221700.0
2008-07-01 15:50:00,22.0,22.08,22.0,22.06,362000.0,16.4742,16.5341,16.4742,16.5191,362000.0
2008-07-02 09:30:00,22.0,22.07,21.9,22.05,118800.0,16.4742,16.5266,16.3993,16.5116,118800.0
2008-07-02 09:40:00,22.05,22.07,21.95,22.02,204900.0,16.5116,16.5266,16.4367,16.4891,204900.0
2008-07-02 09:50:00,22.03,22.05,21.88,22.01,266000.0,16.4966,16.5116,16.3843,16.4817,266000.0
2008-07-02 10:00:00,22.01,22.17,22.01,22.1,223800.0,16.4817,16.6015,16.4817,16.549,223800.0
2008-07-02 10:10:00,22.09,22.11,21.96,21.99,81800.0,16.5416,16.5565,16.4442,16.4667,81800.0
2008-07-02 10:20:00,21.98,22.02,21.92,21.95,152600.0,16.4592,16.4891,16.4143,16.4367,152600.0
2008-07-02 10:30:00,21.96,22.0,21.9,21.95,116500.0,16.4442,16.4742,16.3993,16.4367,116500.0
2008-07-02 10:40:00,21.95,22.07,21.9,22.03,112400.0,16.4367,16.5266,16.3993,16.4966,112400.0
2008-07-02 10:50:00,22.03,22.03,21.94,22.03,53900.0,16.4966,16.4966,16.4292,16.4966,53900.0
2008-07-02 11:00:00,22.02,22.03,21.86,21.91,96500.0,16.4891,16.4966,16.3693,16.4068,96500.0
2008-07-02 11:10:00,21.91,21.92,21.85,21.92,47900.0,16.4068,16.4143,16.3618,16.4143,47900.0
2008-07-02 11:20:00,21.92,21.92,21.8,21.81,78900.0,16.4143,16.4143,16.3244,16.3319,78900.0
2008-07-02 11:30:00,21.81,21.85,21.76,21.8,67900.0,16.3319,16.3618,16.2944,16.3244,67900.0
2008-07-02 11:40:00,21.8,21.88,21.8,21.87,171500.0,16.3244,16.3843,16.3244,16.3768,171500.0
2008-07-02 11:50:00,21.88,21.9,21.8,21.89,64700.0,16.3843,16.3993,16.3244,16.3918,64700.0
2008-07-02 12:00:00,21.9,21.96,21.88,21.95,66000.0,16.3993,16.4442,16.3843,16.4367,66000.0
2008-07-02 12:10:00,21.95,22.02,21.93,21.94,76000.0,16.4367,16.4891,16.4217,16.4292,76000.0
2008-07-02 12:20:00,21.94,21.98,21.91,21.95,159700.0,16.4292,16.4592,16.4068,16.4367,159700.0
2008-07-02 12:30:00,21.95,22.0,21.93,22.0,117500.0,16.4367,16.4742,16.4217,16.4742,117500.0
2008-07-02 12:40:00,21.99,22.06,21.97,22.01,142900.0,16.4667,16.5191,16.4517,16.4817,142900.0
2008-07-02 12:50:00,22.01,22.1,22.01,22.07,136000.0,16.4817,16.549,16.4817,16.5266,136000.0
2008-07-02 13:00:00,22.07,22.08,22.0,22.02,97800.0,16.5266,16.5341,16.4742,16.4891,97800.0
2008-07-02 13:10:00,22.02,22.06,22.02,22.04,102400.0,16.4891,16.5191,16.4891,16.5041,102400.0
2008-07-02 13:20:00,22.05,22.11,22.03,22.08,99900.0,16.5116,16.5565,16.4966,16.5341,99900.0
2008-07-02 13:30:00,22.08,22.08,22.04,22.05,58800.0,16.5341,16.5341,16.5041,16.5116,58800.0
2008-07-02 13:40:00,22.04,22.13,22.04,22.12,100300.0,16.5041,16.5715,16.5041,16.564,100300.0
2008-07-02 13:50:00,22.13,22.29,22.12,22.27,225400.0,16.5715,16.6913,16.564,16.6763,225400.0
2008-07-02 14:00:00,22.28,22.32,22.23,22.24,166100.0,16.6838,16.7138,16.6464,16.6539,166100.0
2008-07-02 14:10:00,22.24,22.26,22.22,22.23,78500.0,16.6539,16.6689,16.6389,16.6464,78500.0
2008-07-02 14:20:00,22.24,22.24,22.12,22.12,201200.0,16.6539,16.6539,16.564,16.564,201200.0
2008-07-02 14:30:00,22.12,22.21,22.1,22.1,212200.0,16.564,16.6314,16.549,16.549,212200.0
2008-07-02 14:40:00,22.1,22.12,22.09,22.1,95600.0,16.549,16.564,16.5416,16.549,95600.0
2008-07-02 14:50:00,22.1,22.12,22.06,22.1,105800.0,16.549,16.564,16.5191,16.549,105800.0
2008-07-02 15:00:00,22.1,22.14,22.06,22.09,162000.0,16.549,16.579,16.5191,16.5416,162000.0
2008-07-02 15:10:00,22.09,22.17,22.09,22.12,140200.0,16.5416,16.6015,16.5416,16.564,140200.0
2008-07-02 15:20:00,22.11,22.18,22.09,22.1,186400.0,16.5565,16.609,16.5416,16.549,186400.0
2008-07-02 15:30:00,22.1,22.12,22.02,22.05,219200.0,16.549,16.564,16.4891,16.5116,219200.0
2008-07-02 15:40:00,22.06,22.06,22.0,22.01,263600.0,16.5191,16.5191,16.4742,16.4817,263600.0
2008-07-02 15:50:00,22.02,22.09,21.96,21.99,733100.0,16.4891,16.5416,16.4442,16.4667,733100.0
2008-07-03 09:30:00,21.87,22.2,21.83,21.96,225700.0,16.3768,16.6239,16.3469,16.4442,225700.0
2008-07-03 09:40:00,21.96,21.97,21.75,21.83,307300.0,16.4442,16.4517,16.287,16.3469,307300.0
2008-07-03 09:50:00,21.83,21.91,21.79,21.88,498300.0,16.3469,16.4068,16.3169,16.3843,498300.0
2008-07-03 10:00:00,21.89,21.89,21.7,21.79,459600.0,16.3918,16.3918,16.2495,16.3169,459600.0
2008-07-03 10:10:00,21.79,21.99,21.78,21.96,315700.0,16.3169,16.4667,16.3094,16.4442,315700.0
2008-07-03 10:20:00,21.97,22.1,21.96,22.08,112100.0,16.4517,16.549,16.4442,16.5341,112100.0
2008-07-03 10:30:00,22.09,22.18,22.03,22.18,98700.0,16.5416,16.609,16.4966,16.609,98700.0
2008-07-03 10:40:00,22.18,22.2,22.08,22.2,144900.0,16.609,16.6239,16.5341,16.6239,144900.0
2008-07-03 10:50:00,22.2,22.22,22.1,22.11,142800.0,16.6239,16.6389,16.549,16.5565,142800.0
2008-07-03 11:00:00,22.11,22.21,22.08,22.16,143600.0,16.5565,16.6314,16.5341,16.594,143600.0
2008-07-03 11:10:00,22.17,22.23,22.13,22.2,119600.0,16.6015,16.6464,16.5715,16.6239,119600.0
2008-07-03 11:20:00,22.2,22.25,22.14,22.25,88000.0,16.6239,16.6614,16.579,16.6614,88000.0
2008-07-03 11:30:00,22.25,22.28,22.13,22.15,197200.0,16.6614,16.6838,16.5715,16.5865,197200.0
2008-07-03 11:40:00,22.14,22.17,22.08,22.15,142600.0,16.579,16.6015,16.5341,16.5865,142600.0
2008-07-03 11:50:00,22.16,22.2,22.14,22.19,177800.0,16.594,16.6239,16.579,16.6164,177800.0
2008-07-03 12:00:00,22.2,22.2,22.05,22.07,222100.0,16.6239,16.6239,16.5116,16.5266,222100.0
2008-07-03 12:10:00,22.07,22.11,22.0,22.07,122500.0,16.5266,16.5565,16.4742,16.5266,122500.0
2008-07-03 12:20:00,22.06,22.08,22.04,22.07,107900.0,16.5191,16.5341,16.5041,16.5266,107900.0
2008-07-03 12:30:00,22.06,22.06,21.92,21.99,243000.0,16.5191,16.5191,16.4143,16.4667,243000.0
2008-07-03 12:40:00,22.0,22.03,21.95,22.0,166600.0,16.4742,16.4966,16.4367,16.4742,166600.0
2008-07-03 12:50:00,22.01,22.02,21.9,21.91,404000.0,16.4817,16.4891,16.3993,16.4068,404000.0
2008-07-07 09:30:00,22.9,23.23,22.87,23.21,562900.0,17.1481,17.3952,17.1256,17.3802,562900.0
2008-07-07 09:40:00,23.21,23.36,23.04,23.07,586100.0,17.3802,17.4926,17.2529,17.2754,586100.0
2008-07-07 09:50:00,23.07,23.1,22.96,23.09,758900.0,17.2754,17.2979,17.193,17.2904,758900.0
2008-07-07 10:00:00,23.09,23.16,23.06,23.12,345400.0,17.2904,17.3428,17.2679,17.3129,345400.0
2008-07-07 10:10:00,23.11,23.19,23.09,23.16,327100.0,17.3054,17.3653,17.2904,17.3428,327100.0
2008-07-07 10:20:00,23.15,23.32,23.13,23.28,330200.0,17.3353,17.4626,17.3203,17.4327,330200.0
2008-07-07 10:30:00,23.29,23.42,23.27,23.35,388800.0,17.4402,17.5375,17.4252,17.4851,388800.0
2008-07-07 10:40:00,23.35,23.35,23.24,23.31,303500.0,17.4851,17.4851,17.4027,17.4551,303500.0
2008-07-07 10:50:00,23.31,23.39,23.29,23.37,159300.0,17.4551,17.515,17.4402,17.5001,159300.0
2008-07-07 11:00:00,23.38,23.44,23.22,23.28,258100.0,17.5075,17.5525,17.3877,17.4327,258100.0
2008-07-07 11:10:00,23.28,23.32,23.23,23.24,294800.0,17.4327,17.4626,17.3952,17.4027,294800.0
2008-07-07 11:20:00,23.24,23.26,23.14,23.21,419000.0,17.4027,17.4177,17.3278,17.3802,419000.0
2008-07-07 11:30:00,23.22,23.25,23.12,23.16,413100.0,17.3877,17.4102,17.3129,17.3428,413100.0
2008-07-07 11:40:00,23.15,23.17,23.04,23.07,266700.0,17.3353,17.3503,17.2529,17.2754,266700.0
2008-07-07 11:50:00,23.07,23.14,23.06,23.07,261800.0,17.2754,17.3278,17.2679,17.2754,261800.0
2008-07-07 12:00:00,23.07,23.15,23.06,23.15,186900.0,17.2754,17.3353,17.2679,17.3353,186900.0
2008-07-07 12:10:00,23.15,23.16,22.89,22.94,824600.0,17.3353,17.3428,17.1406,17.1781,824600.0
2008-07-07 12:20:00,22.94,23.02,22.76,22.78,407500.0,17.1781,17.238,17.0433,17.0582,407500.0
2008-07-07 12:30:00,22.78,22.98,22.77,22.98,231600.0,17.0582,17.208,17.0508,17.208,231600.0
2008-07-07 12:40:00,22.99,23.04,22.94,22.95,264400.0,17.2155,17.2529,17.1781,17.1856,264400.0
2008-07-07 12:50:00,22.94,23.02,22.87,22.88,306700.0,17.1781,17.238,17.1256,17.1331,306700.0
2008-07-07 13:00:00,22.89,22.92,22.77,22.9,310700.0,17.1406,17.1631,17.0508,17.1481,310700.0
2008-07-07 13:10:00,22.9,22.94,22.84,22.84,172900.0,17.1481,17.1781,17.1032,17.1032,172900.0
2008-07-07 13:20:00,22.84,22.89,22.78,22.79,162100.0,17.1032,17.1406,17.0582,17.0657,162100.0
2008-07-07 13:30:00,22.78,22.85,22.71,22.75,148500.0,17.0582,17.1107,17.0058,17.0358,148500.0
2008-07-07 13:40:00,22.75,22.77,22.68,22.68,160800.0,17.0358,17.0508,16.9834,16.9834,160800.0
2008-07-07 13:50:00,22.67,22.71,22.6,22.67,229400.0,16.9759,17.0058,16.9235,16.9759,229400.0
2008-07-07 14:00:00,22.67,22.78,22.64,22.68,241400.0,16.9759,17.0582,16.9534,16.9834,241400.0
2008-07-07 14:10:00,22.68,22.8,22.65,22.76,277700.0,16.9834,17.0732,16.9609,17.0433,277700.0
2008-07-07 14:20:00,22.76,22.79,22.66,22.66,455700.0,17.0433,17.0657,16.9684,16.9684,455700.0
2008-07-07 14:30:00,22.65,22.68,22.6,22.64,303300.0,16.9609,16.9834,16.9235,16.9534,303300.0
2008-07-07 14:40:00,22.63,22.64,22.54,22.6,400700.0,16.9459,16.9534,16.8785,16.9235,400700.0
2008-07-07 14:50:00,22.61,22.67,22.58,22.66,260500.0,16.9309,16.9759,16.9085,16.9684,260500.0
2008-07-07 15:00:00,22.67,22.92,22.67,22.91,474800.0,16.9759,17.1631,16.9759,17.1556,474800.0
2008-07-07 15:10:00,22.92,23.09,22.89,23.09,544300.0,17.1631,17.2904,17.1406,17.2904,544300.0
2008-07-07 15:20:00,23.08,23.28,23.06,23.27,574700.0,17.2829,17.4327,17.2679,17.4252,574700.0
2008-07-07 15:30:00,23.27,23.35,23.23,23.34,650000.0,17.4252,17.4851,17.3952,17.4776,650000.0
2008-07-07 15:40:00,23.35,23.36,23.22,23.23,675800.0,17.4851,17.4926,17.3877,17.3952,675800.0
2008-07-07 15:50:00,23.24,23.27,23.1,23.13,807100.0,17.4027,17.4252,17.2979,17.3203,807100.0
2008-07-08 09:30:00,22.91,23.0,22.61,22.75,290300.0,17.1556,17.223,16.9309,17.0358,290300.0
2008-07-08 09:40:00,22.75,23.39,22.74,23.2,511300.0,17.0358,17.515,17.0283,17.3728,511300.0
2008-07-08 09:50:00,23.2,23.32,23.2,23.32,334400.0,17.3728,17.4626,17.3728,17.4626,334400.0
2008-07-08 10:00:00,23.31,23.34,23.0,23.16,446100.0,17.4551,17.4776,17.223,17.3428,446100.0
2008-07-08 10:10:00,23.16,23.21,23.05,23.07,341300.0,17.3428,17.3802,17.2604,17.2754,341300.0
2008-07-08 10:20:00,23.07,23.16,23.0,23.08,315000.0,17.2754,17.3428,17.223,17.2829,315000.0
2008-07-08 10:30:00,23.09,23.14,22.75,22.85,320400.0,17.2904,17.3278,17.0358,17.1107,320400.0
2008-07-08 10:40:00,22.85,22.86,22.75,22.81,216500.0,17.1107,17.1182,17.0358,17.0807,216500.0
2008-07-08 10:50:00,22.81,22.9,22.79,22.82,171600.0,17.0807,17.1481,17.0657,17.0882,171600.0
2008-07-08 11:00:00,22.82,22.87,22.69,22.81,185400.0,17.0882,17.1256,16.9909,17.0807,185400.0
2008-07-08 11:10:00,22.81,23.05,22.81,23.0,239500.0,17.0807,17.2604,17.0807,17.223,239500.0
2008-07-08 11:20:00,23.0,23.1,22.97,23.08,201600.0,17.223,17.2979,17.2005,17.2829,201600.0
2008-07-08 11:30:00,23.07,23.08,22.99,23.02,135600.0,17.2754,17.2829,17.2155,17.238,135600.0
2008-07-08 11:40:00,23.03,23.11,23.0,23.09,144800.0,17.2455,17.3054,17.223,17.2904,144800.0
2008-07-08 11:50:00,23.08,23.16,23.06,23.13,108700.0,17.2829,17.3428,17.2679,17.3203,108700.0
2008-07-08 12:00:00,23.14,23.18,23.08,23.1,172300.0,17.3278,17.3578,17.2829,17.2979,172300.0
2008-07-08 12:10:00,23.09,23.18,23.06,23.12,138600.0,17.2904,17.3578,17.2679,17.3129,138600.0
2008-07-08 12:20:00,23.12,23.23,23.09,23.22,125400.0,17.3129,17.3952,17.2904,17.3877,125400.0
2008-07-08 12:30:00,23.22,23.27,23.19,23.27,152700.0,17.3877,17.4252,17.3653,17.4252,152700.0
2008-07-08 12:40:00,23.26,23.28,23.18,23.18,139900.0,17.4177,17.4327,17.3578,17.3578,139900.0
2008-07-08 12:50:00,23.18,23.38,23.18,23.3,308800.0,17.3578,17.5075,17.3578,17.4476,308800.0
2008-07-08 13:00:00,23.31,23.33,23.26,23.32,173800.0,17.4551,17.4701,17.4177,17.4626,173800.0
2008-07-08 13:10:00,23.33,23.35,23.17,23.2,188700.0,17.4701,17.4851,17.3503,17.3728,188700.0
2008-07-08 13:20:00,23.19,23.3,23.19,23.28,184900.0,17.3653,17.4476,17.3653,17.4327,184900.0
2008-07-08 13:30:00,23.27,23.28,23.19,23.19,141100.0,17.4252,17.4327,17.3653,17.3653,141100.0
2008-07-08 13:40:00,23.19,23.29,23.17,23.23,220300.0,17.3653,17.4402,17.3503,17.3952,220300.0
2008-07-08 13:50:00,23.23,23.24,23.15,23.15,152500.0,17.3952,17.4027,17.3353,17.3353,152500.0
2008-07-08 14:00:00,23.15,23.21,23.11,23.16,194100.0,17.3353,17.3802,17.3054,17.3428,194100.0
2008-07-08 14:10:00,23.16,23.21,23.15,23.2,179000.0,17.3428,17.3802,17.3353,17.3728,179000.0
2008-07-08 14:20:00,23.21,23.28,23.17,23.27,189600.0,17.3802,17.4327,17.3503,17.4252,189600.0
2008-07-08 14:30:00,23.27,23.35,23.22,23.32,513500.0,17.4252,17.4851,17.3877,17.4626,513500.0
2008-07-08 14:40:00,23.32,23.44,23.32,23.37,299300.0,17.4626,17.5525,17.4626,17.5001,299300.0
2008-07-08 14:50:00,23.37,23.43,23.36,23.41,192000.0,17.5001,17.545,17.4926,17.53,192000.0
2008-07-08 15:00:00,23.4,23.48,23.37,23.48,385400.0,17.5225,17.5824,17.5001,17.5824,385400.0
2008-07-08 15:10:00,23.49,23.5,23.42,23.45,314400.0,17.5899,17.5974,17.5375,17.56,314400.0
2008-07-08 15:20:00,23.46,23.55,23.4,23.53,353100.0,17.5675,17.6348,17.5225,17.6199,353100.0
2008-07-08 15:30:00,23.53,23.53,23.44,23.49,333000.0,17.6199,17.6199,17.5525,17.5899,333000.0
2008-07-08 15:40:00,23.49,23.49,23.43,23.49,348100.0,17.5899,17.5899,17.545,17.5899,348100.0
2008-07-08 15:50:00,23.49,23.55,23.47,23.55,610500.0,17.5899,17.6348,17.5749,17.6348,610500.0
2008-07-09 09:30:00,23.5,23.82,23.46,23.7,409700.0,17.5974,17.837,17.5675,17.7472,409700.0
2008-07-09 09:40:00,23.7,23.75,23.55,23.72,314500.0,17.7472,17.7846,17.6348,17.7621,314500.0
2008-07-09 09:50:00,23.72,23.73,23.58,23.59,276100.0,17.7621,17.7696,17.6573,17.6648,276100.0
2008-07-09 10:00:00,23.58,23.68,23.56,23.67,406300.0,17.6573,17.7322,17.6423,17.7247,406300.0
2008-07-09 10:10:00,23.68,23.72,23.59,23.69,160000.0,17.7322,17.7621,17.6648,17.7397,160000.0
2008-07-09 10:20:00,23.7,23.77,23.69,23.71,129100.0,17.7472,17.7996,17.7397,17.7547,129100.0
2008-07-09 10:30:00,23.71,23.71,23.54,23.58,352300.0,17.7547,17.7547,17.6274,17.6573,352300.0
2008-07-09 10:40:00,23.59,23.62,23.49,23.56,485500.0,17.6648,17.6873,17.5899,17.6423,485500.0
2008-07-09 10:50:00,23.56,23.67,23.54,23.64,693000.0,17.6423,17.7247,17.6274,17.7022,693000.0
2008-07-09 11:00:00,23.65,23.74,23.62,23.68,219600.0,17.7097,17.7771,17.6873,17.7322,219600.0
2008-07-09 11:10:00,23.69,23.69,23.55,23.56,207100.0,17.7397,17.7397,17.6348,17.6423,207100.0
2008-07-09 11:20:00,23.57,23.7,23.55,23.69,139300.0,17.6498,17.7472,17.6348,17.7397,139300.0
2008-07-09 11:30:00,23.69,23.7,23.54,23.55,132300.0,17.7397,17.7472,17.6274,17.6348,132300.0
2008-07-09 11:40:00,23.56,23.59,23.54,23.54,98500.0,17.6423,17.6648,17.6274,17.6274,98500.0
2008-07-09 11:50:00,23.54,23.57,23.47,23.55,159800.0,17.6274,17.6498,17.5749,17.6348,159800.0
2008-07-09 12:00:00,23.55,23.59,23.48,23.52,138100.0,17.6348,17.6648,17.5824,17.6124,138100.0
2008-07-09 12:10:00,23.51,23.52,23.43,23.49,210200.0,17.6049,17.6124,17.545,17.5899,210200.0
2008-07-09 12:20:00,23.49,23.56,23.46,23.51,276700.0,17.5899,17.6423,17.5675,17.6049,276700.0
2008-07-09 12:30:00,23.5,23.5,23.25,23.26,256000.0,17.5974,17.5974,17.4102,17.4177,256000.0
2008-07-09 12:40:00,23.26,23.27,23.18,23.19,239700.0,17.4177,17.4252,17.3578,17.3653,239700.0
2008-07-09 12:50:00,23.19,23.22,23.14,23.15,162500.0,17.3653,17.3877,17.3278,17.3353,162500.0
2008-07-09 13:00:00,23.15,23.15,23.06,23.08,225000.0,17.3353,17.3353,17.2679,17.2829,225000.0
2008-07-09 13:10:00,23.08,23.14,23.04,23.11,172000.0,17.2829,17.3278,17.2529,17.3054,172000.0
2008-07-09 13:20:00,23.11,23.23,23.11,23.22,173900.0,17.3054,17.3952,17.3054,17.3877,173900.0
2008-07-09 13:30:00,23.22,23.25,23.2,23.2,124600.0,17.3877,17.4102,17.3728,17.3728,124600.0
2008-07-09 13:40:00,23.2,23.22,23.15,23.16,192500.0,17.3728,17.3877,17.3353,17.3428,192500.0
2008-07-09 13:50:00,23.17,23.17,23.01,23.06,347200.0,17.3503,17.3503,17.2305,17.2679,347200.0
2008-07-09 14:00:00,23.06,23.1,22.98,23.0,646300.0,17.2679,17.2979,17.208,17.223,646300.0
2008-07-09 14:10:00,23.0,23.02,22.97,22.98,334700.0,17.223,17.238,17.2005,17.208,334700.0
2008-07-09 14:20:00,22.98,23.01,22.95,22.98,531200.0,17.208,17.2305,17.1856,17.208,531200.0
2008-07-09 14:30:00,22.98,23.02,22.95,23.0,564100.0,17.208,17.238,17.1856,17.223,564100.0
2008-07-09 14:40:00,23.0,23.02,22.81,22.82,619200.0,17.223,17.238,17.0807,17.0882,619200.0
2008-07-09 14:50:00,22.82,22.9,22.78,22.87,587600.0,17.0882,17.1481,17.0582,17.1256,587600.0
2008-07-09 15:00:00,22.87,22.87,22.65,22.65,432800.0,17.1256,17.1256,16.9609,16.9609,432800.0
2008-07-09 15:10:00,22.65,22.78,22.64,22.73,413400.0,16.9609,17.0582,16.9534,17.0208,413400.0
2008-07-09 15:20:00,22.74,22.82,22.69,22.71,375800.0,17.0283,17.0882,16.9909,17.0058,375800.0
2008-07-09 15:30:00,22.7,22.77,22.65,22.67,373900.0,16.9983,17.0508,16.9609,16.9759,373900.0
2008-07-09 15:40:00,22.67,22.67,22.49,22.56,615000.0,16.9759,16.9759,16.8411,16.8935,615000.0
2008-07-09 15:50:00,22.57,22.64,22.52,22.53,692300.0,16.901,16.9534,16.8636,16.871,692300.0
2008-07-10 09:30:00,22.5,22.78,22.3,22.32,464100.0,16.8486,17.0582,16.6988,16.7138,464100.0
2008-07-10 09:40:00,22.32,22.52,22.22,22.49,344900.0,16.7138,16.8636,16.6389,16.8411,344900.0
2008-07-10 09:50:00,22.49,22.5,22.24,22.25,231100.0,16.8411,16.8486,16.6539,16.6614,231100.0
2008-07-10 10:00:00,22.25,22.28,22.09,22.24,243200.0,16.6614,16.6838,16.5416,16.6539,243200.0
2008-07-10 10:10:00,22.23,22.3,22.02,22.03,258200.0,16.6464,16.6988,16.4891,16.4966,258200.0
2008-07-10 10:20:00,22.03,22.27,22.01,22.19,302200.0,16.4966,16.6763,16.4817,16.6164,302200.0
2008-07-10 10:30:00,22.19,22.19,22.03,22.14,293600.0,16.6164,16.6164,16.4966,16.579,293600.0
2008-07-10 10:40:00,22.15,22.24,22.07,22.09,219800.0,16.5865,16.6539,16.5266,16.5416,219800.0
2008-07-10 10:50:00,22.09,22.21,22.05,22.07,218100.0,16.5416,16.6314,16.5116,16.5266,218100.0
2008-07-10 11:00:00,22.07,22.22,22.05,22.07,249200.0,16.5266,16.6389,16.5116,16.5266,249200.0
2008-07-10 11:10:00,22.07,22.21,22.07,22.14,314700.0,16.5266,16.6314,16.5266,16.579,314700.0
2008-07-10 11:20:00,22.14,22.29,22.1,22.1,216800.0,16.579,16.6913,16.549,16.549,216800.0
2008-07-10 11:30:00,22.11,22.29,22.11,22.21,106000.0,16.5565,16.6913,16.5565,16.6314,106000.0
2008-07-10 11:40:00,22.21,22.23,22.08,22.08,95700.0,16.6314,16.6464,16.5341,16.5341,95700.0
2008-07-10 11:50:00,22.08,22.14,22.06,22.13,117700.0,16.5341,16.579,16.5191,16.5715,117700.0
2008-07-10 12:00:00,22.14,22.33,22.14,22.28,140900.0,16.579,16.7213,16.579,16.6838,140900.0
2008-07-10 12:10:00,22.27,22.28,22.23,22.24,72100.0,16.6763,16.6838,16.6464,16.6539,72100.0
2008-07-10 12:20:00,22.24,22.24,22.15,22.16,99700.0,16.6539,16.6539,16.5865,16.594,99700.0
2008-07-10 12:30:00,22.16,22.17,22.09,22.12,170400.0,16.594,16.6015,16.5416,16.564,170400.0
2008-07-10 12:40:00,22.13,22.15,22.11,22.13,103000.0,16.5715,16.5865,16.5565,16.5715,103000.0
2008-07-10 12:50:00,22.13,22.13,22.03,22.06,199200.0,16.5715,16.5715,16.4966,16.5191,199200.0
2008-07-10 13:00:00,22.06,22.11,22.03,22.09,197500.0,16.5191,16.5565,16.4966,16.5416,197500.0
2008-07-10 13:10:00,22.09,22.16,22.08,22.14,125800.0,16.5416,16.594,16.5341,16.579,125800.0
2008-07-10 13:20:00,22.13,22.15,22.06,22.13,127800.0,16.5715,16.5865,16.5191,16.5715,127800.0
2008-07-10 13:30:00,22.13,22.22,22.12,22.17,387500.0,16.5715,16.6389,16.564,16.6015,387500.0
2008-07-10 13:40:00,22.17,22.18,22.13,22.15,173400.0,16.6015,16.609,16.5715,16.5865,173400.0
2008-07-10 13:50:00,22.15,22.16,22.09,22.09,194500.0,16.5865,16.594,16.5416,16.5416,194500.0
2008-07-10 14:00:00,22.08,22.11,22.02,22.05,198700.0,16.5341,16.5565,16.4891,16.5116,198700.0
2008-07-10 14:10:00,22.05,22.07,21.9,21.93,400700.0,16.5116,16.5266,16.3993,16.4217,400700.0
2008-07-10 14:20:00,21.93,22.01,21.81,21.85,509000.0,16.4217,16.4817,16.3319,16.3618,509000.0
2008-07-10 14:30:00,21.85,21.91,21.78,21.85,477200.0,16.3618,16.4068,16.3094,16.3618,477200.0
2008-07-10 14:40:00,21.85,21.85,21.68,21.74,436100.0,16.3618,16.3618,16.2345,16.2795,436100.0
2008-07-10 14:50:00,21.75,21.76,21.64,21.7,591000.0,16.287,16.2944,16.2046,16.2495,591000.0
2008-07-10 15:00:00,21.7,21.9,21.69,21.89,499300.0,16.2495,16.3993,16.242,16.3918,499300.0
2008-07-10 15:10:00,21.9,21.98,21.78,21.78,529700.0,16.3993,16.4592,16.3094,16.3094,529700.0
2008-07-10 15:20:00,21.79,22.0,21.79,21.94,620000.0,16.3169,16.4742,16.3169,16.4292,620000.0
2008-07-10 15:30:00,21.95,21.98,21.86,21.93,541800.0,16.4367,16.4592,16.3693,16.4217,541800.0
2008-07-10 15:40:00,21.92,21.96,21.83,21.93,821000.0,16.4143,16.4442,16.3469,16.4217,821000.0
2008-07-10 15:50:00,21.93,22.07,21.87,22.07,912800.0,16.4217,16.5266,16.3768,16.5266,912800.0
2008-07-11 09:30:00,21.66,22.03,21.66,21.77,69500.0,16.2196,16.4966,16.2196,16.3019,69500.0
2008-07-11 09:40:00,21.77,22.03,21.7,21.94,152600.0,16.3019,16.4966,16.2495,16.4292,152600.0
2008-07-11 09:50:00,21.94,22.04,21.85,21.97,150000.0,16.4292,16.5041,16.3618,16.4517,150000.0
2008-07-11 10:00:00,21.97,22.19,21.97,22.19,272400.0,16.4517,16.6164,16.4517,16.6164,272400.0
2008-07-11 10:10:00,22.18,22.24,22.01,22.09,144900.0,16.609,16.6539,16.4817,16.5416,144900.0
2008-07-11 10:20:00,22.09,22.12,21.86,22.0,144500.0,16.5416,16.564,16.3693,16.4742,144500.0
2008-07-11 10:30:00,22.02,22.1,21.85,21.89,120100.0,16.4891,16.549,16.3618,16.3918,120100.0
2008-07-11 10:40:00,21.89,22.0,21.89,22.0,112500.0,16.3918,16.4742,16.3918,16.4742,112500.0
2008-07-11 10:50:00,22.0,22.02,21.94,21.98,108800.0,16.4742,16.4891,16.4292,16.4592,108800.0
2008-07-11 11:00:00,21.98,22.01,21.86,21.93,64200.0,16.4592,16.4817,16.3693,16.4217,64200.0
2008-07-11 11:10:00,21.93,21.98,21.83,21.85,76800.0,16.4217,16.4592,16.3469,16.3618,76800.0
2008-07-11 11:20:00,21.86,21.9,21.81,21.85,99000.0,16.3693,16.3993,16.3319,16.3618,99000.0
2008-07-11 11:30:00,21.85,22.0,21.71,21.99,135200.0,16.3618,16.4742,16.257,16.4667,135200.0
2008-07-11 11:40:00,21.99,22.0,21.94,21.96,67800.0,16.4667,16.4742,16.4292,16.4442,67800.0
2008-07-11 11:50:00,21.95,21.95,21.79,21.85,121700.0,16.4367,16.4367,16.3169,16.3618,121700.0
2008-07-11 12:00:00,21.86,21.86,21.73,21.77,186700.0,16.3693,16.3693,16.272,16.3019,186700.0
2008-07-11 12:10:00,21.75,21.86,21.71,21.78,96900.0,16.287,16.3693,16.257,16.3094,96900.0
2008-07-11 12:20:00,21.77,21.88,21.75,21.85,81500.0,16.3019,16.3843,16.287,16.3618,81500.0
2008-07-11 12:30:00,21.85,21.85,21.69,21.7,71200.0,16.3618,16.3618,16.242,16.2495,71200.0
2008-07-11 12:40:00,21.7,21.76,21.66,21.73,137300.0,16.2495,16.2944,16.2196,16.272,137300.0
2008-07-11 12:50:00,21.74,21.77,21.53,21.6,139100.0,16.2795,16.3019,16.1222,16.1746,139100.0
2008-07-11 13:00:00,21.6,21.69,21.54,21.67,87000.0,16.1746,16.242,16.1297,16.2271,87000.0
2008-07-11 13:10:00,21.67,21.7,21.56,21.69,91700.0,16.2271,16.2495,16.1447,16.242,91700.0
2008-07-11 13:20:00,21.69,21.73,21.63,21.67,61700.0,16.242,16.272,16.1971,16.2271,61700.0
2008-07-11 13:30:00,21.67,21.76,21.61,21.74,133500.0,16.2271,16.2944,16.1821,16.2795,133500.0
2008-07-11 13:40:00,21.74,21.87,21.74,21.75,189900.0,16.2795,16.3768,16.2795,16.287,189900.0
2008-07-11 13:50:00,21.75,21.88,21.67,21.81,100600.0,16.287,16.3843,16.2271,16.3319,100600.0
2008-07-11 14:00:00,21.8,21.96,21.75,21.86,168900.0,16.3244,16.4442,16.287,16.3693,168900.0
2008-07-11 14:10:00,21.85,21.9,21.77,21.85,109800.0,16.3618,16.3993,16.3019,16.3618,109800.0
2008-07-11 14:20:00,21.84,21.86,21.68,21.77,155500.0,16.3544,16.3693,16.2345,16.3019,155500.0
2008-07-11 14:30:00,21.77,21.82,21.69,21.79,81100.0,16.3019,16.3394,16.242,16.3169,81100.0
2008-07-11 14:40:00,21.78,22.02,21.77,22.02,229300.0,16.3094,16.4891,16.3019,16.4891,229300.0
2008-07-11 14:50:00,22.03,22.16,21.91,22.14,227000.0,16.4966,16.594,16.4068,16.579,227000.0
2008-07-11 15:00:00,22.15,22.37,22.09,22.25,272800.0,16.5865,16.7512,16.5416,16.6614,272800.0
2008-07-11 15:10:00,22.24,22.27,22.0,22.04,220300.0,16.6539,16.6763,16.4742,16.5041,220300.0
2008-07-11 15:20:00,22.04,22.11,21.96,22.03,186100.0,16.5041,16.5565,16.4442,16.4966,186100.0
2008-07-11 15:30:00,22.03,22.05,21.84,21.94,279900.0,16.4966,16.5116,16.3544,16.4292,279900.0
2008-07-11 15:40:00,21.93,22.0,21.85,21.91,228100.0,16.4217,16.4742,16.3618,16.4068,228100.0
2008-07-11 15:50:00,21.92,22.01,21.9,21.94,276900.0,16.4143,16.4817,16.3993,16.4292,276900.0
2008-07-14 09:30:00,22.51,22.51,21.94,22.0,207900.0,16.8561,16.8561,16.4292,16.4742,207900.0
2008-07-14 09:40:00,22.01,22.07,21.92,21.99,330600.0,16.4817,16.5266,16.4143,16.4667,330600.0
2008-07-14 09:50:00,21.99,22.02,21.84,21.9,319500.0,16.4667,16.4891,16.3544,16.3993,319500.0
2008-07-14 10:00:00,21.9,21.97,21.72,21.95,134600.0,16.3993,16.4517,16.2645,16.4367,134600.0
2008-07-14 10:10:00,21.95,22.02,21.9,22.0,151100.0,16.4367,16.4891,16.3993,16.4742,151100.0
2008-07-14 10:20:00,22.0,22.01,21.86,21.98,261100.0,16.4742,16.4817,16.3693,16.4592,261100.0
2008-07-14 10:30:00,21.98,22.0,21.91,21.95,134800.0,16.4592,16.4742,16.4068,16.4367,134800.0
2008-07-14 10:40:00,21.96,21.98,21.83,21.96,133400.0,16.4442,16.4592,16.3469,16.4442,133400.0
2008-07-14 10:50:00,21.96,22.0,21.94,21.99,233300.0,16.4442,16.4742,16.4292,16.4667,233300.0
2008-07-14 11:00:00,22.0,22.0,21.9,21.93,100700.0,16.4742,16.4742,16.3993,16.4217,100700.0
2008-07-14 11:10:00,21.93,22.0,21.92,21.99,158900.0,16.4217,16.4742,16.4143,16.4667,158900.0
2008-07-14 11:20:00,22.0,22.0,21.95,21.98,135300.0,16.4742,16.4742,16.4367,16.4592,135300.0
2008-07-14 11:30:00,21.98,21.99,21.93,21.97,71500.0,16.4592,16.4667,16.4217,16.4517,71500.0
2008-07-14 11:40:00,21.97,21.99,21.84,21.84,149700.0,16.4517,16.4667,16.3544,16.3544,149700.0
2008-07-14 11:50:00,21.84,21.86,21.68,21.8,254000.0,16.3544,16.3693,16.2345,16.3244,254000.0
2008-07-14 12:00:00,21.8,21.82,21.65,21.74,119700.0,16.3244,16.3394,16.2121,16.2795,119700.0
2008-07-14 12:10:00,21.74,21.8,21.71,21.8,79100.0,16.2795,16.3244,16.257,16.3244,79100.0
2008-07-14 12:20:00,21.8,21.81,21.72,21.76,42800.0,16.3244,16.3319,16.2645,16.2944,42800.0
2008-07-14 12:30:00,21.77,21.79,21.68,21.74,70600.0,16.3019,16.3169,16.2345,16.2795,70600.0
2008-07-14 12:40:00,21.75,21.8,21.74,21.78,45000.0,16.287,16.3244,16.2795,16.3094,45000.0
2008-07-14 12:50:00,21.78,21.9,21.77,21.83,78600.0,16.3094,16.3993,16.3019,16.3469,78600.0
2008-07-14 13:00:00,21.83,21.85,21.74,21.74,108500.0,16.3469,16.3618,16.2795,16.2795,108500.0
2008-07-14 13:10:00,21.74,21.82,21.71,21.81,68800.0,16.2795,16.3394,16.257,16.3319,68800.0
2008-07-14 13:20:00,21.82,21.9,21.82,21.87,79600.0,16.3394,16.3993,16.3394,16.3768,79600.0
2008-07-14 13:30:00,21.86,21.9,21.83,21.9,107600.0,16.3693,16.3993,16.3469,16.3993,107600.0
2008-07-14 13:40:00,21.91,22.0,21.89,21.99,188600.0,16.4068,16.4742,16.3918,16.4667,188600.0
2008-07-14 13:50:00,21.99,22.0,21.89,21.93,161500.0,16.4667,16.4742,16.3918,16.4217,161500.0
2008-07-14 14:00:00,21.94,22.0,21.93,21.99,96700.0,16.4292,16.4742,16.4217,16.4667,96700.0
2008-07-14 14:10:00,21.99,22.0,21.95,21.95,121000.0,16.4667,16.4742,16.4367,16.4367,121000.0
2008-07-14 14:20:00,21.95,22.0,21.93,21.99,139400.0,16.4367,16.4742,16.4217,16.4667,139400.0
2008-07-14 14:30:00,21.99,22.0,21.95,21.98,69700.0,16.4667,16.4742,16.4367,16.4592,69700.0
2008-07-14 14:40:00,21.98,21.99,21.88,21.89,106900.0,16.4592,16.4667,16.3843,16.3918,106900.0
2008-07-14 14:50:00,21.89,21.89,21.82,21.87,113500.0,16.3918,16.3918,16.3394,16.3768,113500.0
2008-07-14 15:00:00,21.87,21.9,21.81,21.85,125900.0,16.3768,16.3993,16.3319,16.3618,125900.0
2008-07-14 15:10:00,21.85,21.95,21.85,21.92,100200.0,16.3618,16.4367,16.3618,16.4143,100200.0
2008-07-14 15:20:00,21.93,22.02,21.89,21.99,451200.0,16.4217,16.4891,16.3918,16.4667,451200.0
2008-07-14 15:30:00,21.98,22.04,21.93,22.04,602800.0,16.4592,16.5041,16.4217,16.5041,602800.0
2008-07-14 15:40:00,22.04,22.04,21.91,22.0,220700.0,16.5041,16.5041,16.4068,16.4742,220700.0
2008-07-14 15:50:00,22.01,22.01,21.86,21.87,226700.0,16.4817,16.4817,16.3693,16.3768,226700.0
2008-07-15 09:30:00,21.7,21.77,21.59,21.61,155200.0,16.2495,16.3019,16.1671,16.1821,155200.0
2008-07-15 09:40:00,21.63,21.84,21.62,21.82,155100.0,16.1971,16.3544,16.1896,16.3394,155100.0
2008-07-15 09:50:00,21.82,21.85,21.71,21.84,331000.0,16.3394,16.3618,16.257,16.3544,331000.0
2008-07-15 10:00:00,21.84,21.85,21.54,21.64,215900.0,16.3544,16.3618,16.1297,16.2046,215900.0
2008-07-15 10:10:00,21.65,21.87,21.61,21.85,170000.0,16.2121,16.3768,16.1821,16.3618,170000.0
2008-07-15 10:20:00,21.85,21.91,21.7,21.72,102200.0,16.3618,16.4068,16.2495,16.2645,102200.0
2008-07-15 10:30:00,21.72,21.8,21.69,21.79,92900.0,16.2645,16.3244,16.242,16.3169,92900.0
2008-07-15 10:40:00,21.79,21.9,21.78,21.89,120500.0,16.3169,16.3993,16.3094,16.3918,120500.0
2008-07-15 10:50:00,21.89,22.02,21.85,21.99,276600.0,16.3918,16.4891,16.3618,16.4667,276600.0
2008-07-15 11:00:00,21.99,22.3,21.99,22.17,266800.0,16.4667,16.6988,16.4667,16.6015,266800.0
2008-07-15 11:10:00,22.17,22.17,22.03,22.05,216500.0,16.6015,16.6015,16.4966,16.5116,216500.0
2008-07-15 11:20:00,22.05,22.12,21.91,21.93,187300.0,16.5116,16.564,16.4068,16.4217,187300.0
2008-07-15 11:30:00,21.94,21.96,21.83,21.9,129200.0,16.4292,16.4442,16.3469,16.3993,129200.0
2008-07-15 11:40:00,21.89,21.96,21.81,21.83,186700.0,16.3918,16.4442,16.3319,16.3469,186700.0
2008-07-15 11:50:00,21.83,22.09,21.8,22.05,229300.0,16.3469,16.5416,16.3244,16.5116,229300.0
2008-07-15 12:00:00,22.06,22.08,21.9,21.94,298200.0,16.5191,16.5341,16.3993,16.4292,298200.0
2008-07-15 12:10:00,21.94,22.07,21.88,22.06,817800.0,16.4292,16.5266,16.3843,16.5191,817800.0
2008-07-15 12:20:00,22.07,22.13,22.01,22.1,111600.0,16.5266,16.5715,16.4817,16.549,111600.0
2008-07-15 12:30:00,22.1,22.25,22.1,22.22,217700.0,16.549,16.6614,16.549,16.6389,217700.0
2008-07-15 12:40:00,22.23,22.32,22.22,22.22,201400.0,16.6464,16.7138,16.6389,16.6389,201400.0
2008-07-15 12:50:00,22.23,22.36,22.2,22.36,156900.0,16.6464,16.7437,16.6239,16.7437,156900.0
2008-07-15 13:00:00,22.35,22.46,22.29,22.35,170700.0,16.7363,16.8186,16.6913,16.7363,170700.0
2008-07-15 13:10:00,22.35,22.38,22.18,22.19,163800.0,16.7363,16.7587,16.609,16.6164,163800.0
2008-07-15 13:20:00,22.19,22.21,22.03,22.07,160500.0,16.6164,16.6314,16.4966,16.5266,160500.0
2008-07-15 13:30:00,22.06,22.14,22.0,22.05,182500.0,16.5191,16.579,16.4742,16.5116,182500.0
2008-07-15 13:40:00,22.05,22.28,22.05,22.28,105200.0,16.5116,16.6838,16.5116,16.6838,105200.0
2008-07-15 13:50:00,22.29,22.35,22.22,22.23,120100.0,16.6913,16.7363,16.6389,16.6464,120100.0
2008-07-15 14:00:00,22.22,22.23,22.12,22.16,152700.0,16.6389,16.6464,16.564,16.594,152700.0
2008-07-15 14:10:00,22.15,22.3,22.13,22.24,258400.0,16.5865,16.6988,16.5715,16.6539,258400.0
2008-07-15 14:20:00,22.24,22.29,22.18,22.25,153400.0,16.6539,16.6913,16.609,16.6614,153400.0
2008-07-15 14:30:00,22.25,22.41,22.25,22.35,320100.0,16.6614,16.7812,16.6614,16.7363,320100.0
2008-07-15 14:40:00,22.36,22.38,22.29,22.32,513800.0,16.7437,16.7587,16.6913,16.7138,513800.0
2008-07-15 14:50:00,22.31,22.39,22.24,22.36,274700.0,16.7063,16.7662,16.6539,16.7437,274700.0
2008-07-15 15:00:00,22.36,22.52,22.34,22.49,205000.0,16.7437,16.8636,16.7288,16.8411,205000.0
2008-07-15 15:10:00,22.49,22.51,22.38,22.46,125600.0,16.8411,16.8561,16.7587,16.8186,125600.0
2008-07-15 15:20:00,22.46,22.46,22.26,22.26,201800.0,16.8186,16.8186,16.6689,16.6689,201800.0
2008-07-15 15:30:00,22.27,22.35,22.17,22.18,321800.0,16.6763,16.7363,16.6015,16.609,321800.0
2008-07-15 15:40:00,22.18,22.2,22.04,22.09,425400.0,16.609,16.6239,16.5041,16.5416,425400.0
2008-07-15 15:50:00,22.09,22.14,22.05,22.06,368200.0,16.5416,16.579,16.5116,16.5191,368200.0
2008-07-16 09:30:00,22.09,22.27,21.91,22.08,87200.0,16.5416,16.6763,16.4068,16.5341,87200.0
2008-07-16 09:40:00,22.08,22.1,21.86,21.87,87000.0,16.5341,16.549,16.3693,16.3768,87000.0
2008-07-16 09:50:00,21.86,22.2,21.82,22.15,164900.0,16.3693,16.6239,16.3394,16.5865,164900.0
2008-07-16 10:00:00,22.14,22.18,22.0,22.03,85400.0,16.579,16.609,16.4742,16.4966,85400.0
2008-07-16 10:10:00,22.03,22.05,21.84,21.86,84700.0,16.4966,16.5116,16.3544,16.3693,84700.0
2008-07-16 10:20:00,21.87,22.1,21.83,22.08,117700.0,16.3768,16.549,16.3469,16.5341,117700.0
2008-07-16 10:30:00,22.08,22.34,22.05,22.33,206300.0,16.5341,16.7288,16.5116,16.7213,206300.0
2008-07-16 10:40:00,22.33,22.36,22.18,22.19,207800.0,16.7213,16.7437,16.609,16.6164,207800.0
2008-07-16 10:50:00,22.19,22.25,22.17,22.22,158700.0,16.6164,16.6614,16.6015,16.6389,158700.0
2008-07-16 11:00:00,22.25,22.45,22.25,22.36,186100.0,16.6614,16.8111,16.6614,16.7437,186100.0
2008-07-16 11:10:00,22.37,22.44,22.34,22.35,83200.0,16.7512,16.8036,16.7288,16.7363,83200.0
2008-07-16 11:20:00,22.34,22.35,22.24,22.25,136000.0,16.7288,16.7363,16.6539,16.6614,136000.0
2008-07-16 11:30:00,22.26,22.34,22.24,22.29,164400.0,16.6689,16.7288,16.6539,16.6913,164400.0
2008-07-16 11:40:00,22.29,22.33,22.21,22.32,134300.0,16.6913,16.7213,16.6314,16.7138,134300.0
2008-07-16 11:50:00,22.32,22.42,22.31,22.37,105600.0,16.7138,16.7887,16.7063,16.7512,105600.0
2008-07-16 12:00:00,22.37,22.43,22.31,22.41,203000.0,16.7512,16.7962,16.7063,16.7812,203000.0
2008-07-16 12:10:00,22.41,22.51,22.37,22.46,153100.0,16.7812,16.8561,16.7512,16.8186,153100.0
2008-07-16 12:20:00,22.47,22.52,22.37,22.48,172300.0,16.8261,16.8636,16.7512,16.8336,172300.0
2008-07-16 12:30:00,22.49,22.53,22.48,22.48,147500.0,16.8411,16.871,16.8336,16.8336,147500.0
2008-07-16 12:40:00,22.48,22.54,22.41,22.41,173700.0,16.8336,16.8785,16.7812,16.7812,173700.0
2008-07-16 12:50:00,22.42,22.47,22.38,22.38,104600.0,16.7887,16.8261,16.7587,16.7587,104600.0
2008-07-16 13:00:00,22.38,22.49,22.37,22.44,114300.0,16.7587,16.8411,16.7512,16.8036,114300.0
2008-07-16 13:10:00,22.44,22.45,22.38,22.42,81200.0,16.8036,16.8111,16.7587,16.7887,81200.0
2008-07-16 13:20:00,22.42,22.56,22.41,22.51,43700.0,16.7887,16.8935,16.7812,16.8561,43700.0
2008-07-16 13:30:00,22.5,22.53,22.42,22.43,72500.0,16.8486,16.871,16.7887,16.7962,72500.0
2008-07-16 13:40:00,22.44,22.46,22.35,22.37,104900.0,16.8036,16.8186,16.7363,16.7512,104900.0
2008-07-16 13:50:00,22.38,22.5,22.36,22.47,92300.0,16.7587,16.8486,16.7437,16.8261,92300.0
2008-07-16 14:00:00,22.47,22.52,22.31,22.38,244400.0,16.8261,16.8636,16.7063,16.7587,244400.0
2008-07-16 14:10:00,22.39,22.55,22.38,22.52,262200.0,16.7662,16.886,16.7587,16.8636,262200.0
2008-07-16 14:20:00,22.51,22.6,22.5,22.51,84700.0,16.8561,16.9235,16.8486,16.8561,84700.0
2008-07-16 14:30:00,22.52,22.58,22.5,22.56,80500.0,16.8636,16.9085,16.8486,16.8935,80500.0
2008-07-16 14:40:00,22.57,22.6,22.53,22.56,132400.0,16.901,16.9235,16.871,16.8935,132400.0
2008-07-16 14:50:00,22.57,22.67,22.57,22.62,200900.0,16.901,16.9759,16.901,16.9384,200900.0
2008-07-16 15:00:00,22.62,22.71,22.6,22.61,198100.0,16.9384,17.0058,16.9235,16.9309,198100.0
2008-07-16 15:10:00,22.61,22.61,22.53,22.56,117700.0,16.9309,16.9309,16.871,16.8935,117700.0
2008-07-16 15:20:00,22.55,22.64,22.55,22.63,79100.0,16.886,16.9534,16.886,16.9459,79100.0
2008-07-16 15:30:00,22.63,22.64,22.56,22.62,137200.0,16.9459,16.9534,16.8935,16.9384,137200.0
2008-07-16 15:40:00,22.62,22.64,22.55,22.62,219400.0,16.9384,16.9534,16.886,16.9384,219400.0
2008-07-16 15:50:00,22.62,22.67,22.58,22.66,462900.0,16.9384,16.9759,16.9085,16.9684,462900.0
2008-07-17 09:30:00,22.67,23.05,22.55,23.0,231600.0,16.9759,17.2604,16.886,17.223,231600.0
2008-07-17 09:40:00,23.0,23.46,23.0,23.32,351200.0,17.223,17.5675,17.223,17.4626,351200.0
2008-07-17 09:50:00,23.3,23.3,23.04,23.05,304400.0,17.4476,17.4476,17.2529,17.2604,304400.0
2008-07-17 10:00:00,23.04,23.1,22.96,23.07,338000.0,17.2529,17.2979,17.193,17.2754,338000.0
2008-07-17 10:10:00,23.07,23.25,23.0,23.25,326300.0,17.2754,17.4102,17.223,17.4102,326300.0
2008-07-17 10:20:00,23.25,23.38,23.03,23.03,436500.0,17.4102,17.5075,17.2455,17.2455,436500.0
2008-07-17 10:30:00,23.04,23.23,22.99,23.14,278600.0,17.2529,17.3952,17.2155,17.3278,278600.0
2008-07-17 10:40:00,23.14,23.2,23.09,23.16,204600.0,17.3278,17.3728,17.2904,17.3428,204600.0
2008-07-17 10:50:00,23.16,23.2,23.1,23.1,226700.0,17.3428,17.3728,17.2979,17.2979,226700.0
2008-07-17 11:00:00,23.1,23.12,22.9,22.9,177200.0,17.2979,17.3129,17.1481,17.1481,177200.0
2008-07-17 11:10:00,22.9,22.94,22.84,22.85,312100.0,17.1481,17.1781,17.1032,17.1107,312100.0
2008-07-17 11:20:00,22.85,22.97,22.83,22.89,217500.0,17.1107,17.2005,17.0957,17.1406,217500.0
2008-07-17 11:30:00,22.9,22.94,22.89,22.94,192300.0,17.1481,17.1781,17.1406,17.1781,192300.0
2008-07-17 11:40:00,22.93,23.07,22.93,23.0,340100.0,17.1706,17.2754,17.1706,17.223,340100.0
2008-07-17 11:50:00,23.01,23.05,22.95,22.96,145500.0,17.2305,17.2604,17.1856,17.193,145500.0
2008-07-17 12:00:00,22.95,22.95,22.81,22.82,78700.0,17.1856,17.1856,17.0807,17.0882,78700.0
2008-07-17 12:10:00,22.81,22.91,22.81,22.9,123000.0,17.0807,17.1556,17.0807,17.1481,123000.0
2008-07-17 12:20:00,22.89,22.96,22.86,22.88,127500.0,17.1406,17.193,17.1182,17.1331,127500.0
2008-07-17 12:30:00,22.88,22.88,22.76,22.77,174200.0,17.1331,17.1331,17.0433,17.0508,174200.0
2008-07-17 12:40:00,22.77,22.8,22.76,22.8,89800.0,17.0508,17.0732,17.0433,17.0732,89800.0
2008-07-17 12:50:00,22.81,22.95,22.81,22.87,102900.0,17.0807,17.1856,17.0807,17.1256,102900.0
2008-07-17 13:00:00,22.87,22.87,22.83,22.86,145400.0,17.1256,17.1256,17.0957,17.1182,145400.0
2008-07-17 13:10:00,22.86,23.13,22.82,23.12,166100.0,17.1182,17.3203,17.0882,17.3129,166100.0
2008-07-17 13:20:00,23.12,23.13,23.04,23.07,210200.0,17.3129,17.3203,17.2529,17.2754,210200.0
2008-07-17 13:30:00,23.07,23.18,23.07,23.13,259100.0,17.2754,17.3578,17.2754,17.3203,259100.0
2008-07-17 13:40:00,23.13,23.15,23.03,23.15,210900.0,17.3203,17.3353,17.2455,17.3353,210900.0
2008-07-17 13:50:00,23.15,23.22,23.14,23.21,108300.0,17.3353,17.3877,17.3278,17.3802,108300.0
2008-07-17 14:00:00,23.22,23.29,23.2,23.25,138300.0,17.3877,17.4402,17.3728,17.4102,138300.0
2008-07-17 14:10:00,23.25,23.31,23.23,23.31,152700.0,17.4102,17.4551,17.3952,17.4551,152700.0
2008-07-17 14:20:00,23.31,23.41,23.3,23.4,140400.0,17.4551,17.53,17.4476,17.5225,140400.0
2008-07-17 14:30:00,23.4,23.4,23.3,23.34,134700.0,17.5225,17.5225,17.4476,17.4776,134700.0
2008-07-17 14:40:00,23.34,23.36,23.27,23.34,137000.0,17.4776,17.4926,17.4252,17.4776,137000.0
2008-07-17 14:50:00,23.34,23.43,23.32,23.38,117700.0,17.4776,17.545,17.4626,17.5075,117700.0
2008-07-17 15:00:00,23.38,23.47,23.36,23.42,182500.0,17.5075,17.5749,17.4926,17.5375,182500.0
2008-07-17 15:10:00,23.42,23.5,23.39,23.49,165200.0,17.5375,17.5974,17.515,17.5899,165200.0
2008-07-17 15:20:00,23.5,23.51,23.44,23.44,262300.0,17.5974,17.6049,17.5525,17.5525,262300.0
2008-07-17 15:30:00,23.43,23.45,23.26,23.34,329400.0,17.545,17.56,17.4177,17.4776,329400.0
2008-07-17 15:40:00,23.33,23.4,23.3,23.32,455700.0,17.4701,17.5225,17.4476,17.4626,455700.0
2008-07-17 15:50:00,23.33,23.33,23.21,23.25,636600.0,17.4701,17.4701,17.3802,17.4102,636600.0
2008-07-18 09:30:00,23.04,23.25,22.96,23.06,759500.0,17.2529,17.4102,17.193,17.2679,759500.0
2008-07-18 09:40:00,23.05,23.2,22.89,23.19,138400.0,17.2604,17.3728,17.1406,17.3653,138400.0
2008-07-18 09:50:00,23.18,23.18,22.92,23.14,163600.0,17.3578,17.3578,17.1631,17.3278,163600.0
2008-07-18 10:00:00,23.12,23.12,23.0,23.1,189400.0,17.3129,17.3129,17.223,17.2979,189400.0
2008-07-18 10:10:00,23.09,23.23,23.07,23.21,174400.0,17.2904,17.3952,17.2754,17.3802,174400.0
2008-07-18 10:20:00,23.2,23.29,23.15,23.27,149100.0,17.3728,17.4402,17.3353,17.4252,149100.0
2008-07-18 10:30:00,23.27,23.29,23.12,23.17,225600.0,17.4252,17.4402,17.3129,17.3503,225600.0
2008-07-18 10:40:00,23.16,23.24,23.11,23.23,167900.0,17.3428,17.4027,17.3054,17.3952,167900.0
2008-07-18 10:50:00,23.24,23.4,23.2,23.39,257600.0,17.4027,17.5225,17.3728,17.515,257600.0
2008-07-18 11:00:00,23.38,23.55,23.35,23.47,346700.0,17.5075,17.6348,17.4851,17.5749,346700.0
2008-07-18 11:10:00,23.47,23.68,23.47,23.63,273100.0,17.5749,17.7322,17.5749,17.6948,273100.0
2008-07-18 11:20:00,23.63,23.72,23.62,23.63,156200.0,17.6948,17.7621,17.6873,17.6948,156200.0
2008-07-18 11:30:00,23.64,23.65,23.51,23.51,206400.0,17.7022,17.7097,17.6049,17.6049,206400.0
2008-07-18 11:40:00,23.52,23.54,23.46,23.46,125400.0,17.6124,17.6274,17.5675,17.5675,125400.0
2008-07-18 11:50:00,23.47,23.48,23.44,23.45,156800.0,17.5749,17.5824,17.5525,17.56,156800.0
2008-07-18 12:00:00,23.45,23.47,23.42,23.45,155600.0,17.56,17.5749,17.5375,17.56,155600.0
2008-07-18 12:10:00,23.44,23.45,23.25,23.26,246100.0,17.5525,17.56,17.4102,17.4177,246100.0
2008-07-18 12:20:00,23.25,23.34,23.23,23.27,127300.0,17.4102,17.4776,17.3952,17.4252,127300.0
2008-07-18 12:30:00,23.28,23.28,23.17,23.23,136700.0,17.4327,17.4327,17.3503,17.3952,136700.0
2008-07-18 12:40:00,23.24,23.24,23.2,23.24,72600.0,17.4027,17.4027,17.3728,17.4027,72600.0
2008-07-18 12:50:00,23.24,23.24,23.16,23.17,61200.0,17.4027,17.4027,17.3428,17.3503,61200.0
2008-07-18 13:00:00,23.18,23.28,23.18,23.26,142100.0,17.3578,17.4327,17.3578,17.4177,142100.0
2008-07-18 13:10:00,23.27,23.41,23.26,23.35,181400.0,17.4252,17.53,17.4177,17.4851,181400.0
2008-07-18 13:20:00,23.34,23.42,23.3,23.35,100600.0,17.4776,17.5375,17.4476,17.4851,100600.0
2008-07-18 13:30:00,23.36,23.44,23.31,23.37,95500.0,17.4926,17.5525,17.4551,17.5001,95500.0
2008-07-18 13:40:00,23.37,23.42,23.32,23.34,87000.0,17.5001,17.5375,17.4626,17.4776,87000.0
2008-07-18 13:50:00,23.34,23.37,23.28,23.28,141400.0,17.4776,17.5001,17.4327,17.4327,141400.0
2008-07-18 14:00:00,23.29,23.3,23.24,23.25,111500.0,17.4402,17.4476,17.4027,17.4102,111500.0
2008-07-18 14:10:00,23.26,23.31,23.25,23.28,141500.0,17.4177,17.4551,17.4102,17.4327,141500.0
2008-07-18 14:20:00,23.28,23.3,23.25,23.26,107100.0,17.4327,17.4476,17.4102,17.4177,107100.0
2008-07-18 14:30:00,23.25,23.26,23.22,23.24,139200.0,17.4102,17.4177,17.3877,17.4027,139200.0
2008-07-18 14:40:00,23.25,23.26,23.22,23.23,93600.0,17.4102,17.4177,17.3877,17.3952,93600.0
2008-07-18 14:50:00,23.23,23.3,23.22,23.26,179900.0,17.3952,17.4476,17.3877,17.4177,179900.0
2008-07-18 15:00:00,23.25,23.26,23.23,23.25,116900.0,17.4102,17.4177,17.3952,17.4102,116900.0
2008-07-18 15:10:00,23.25,23.3,23.2,23.21,157700.0,17.4102,17.4476,17.3728,17.3802,157700.0
2008-07-18 15:20:00,23.21,23.26,23.21,23.23,132200.0,17.3802,17.4177,17.3802,17.3952,132200.0
2008-07-18 15:30:00,23.23,23.3,23.22,23.28,196900.0,17.3952,17.4476,17.3877,17.4327,196900.0
2008-07-18 15:40:00,23.28,23.32,23.25,23.26,374900.0,17.4327,17.4626,17.4102,17.4177,374900.0
2008-07-18 15:50:00,23.26,23.27,23.17,23.17,599400.0,17.4177,17.4252,17.3503,17.3503,599400.0
2008-07-21 09:30:00,23.24,23.5,23.21,23.46,101800.0,17.4027,17.5974,17.3802,17.5675,101800.0
2008-07-21 09:40:00,23.47,23.56,23.47,23.5,104100.0,17.5749,17.6423,17.5749,17.5974,104100.0
2008-07-21 09:50:00,23.5,23.58,23.43,23.55,149100.0,17.5974,17.6573,17.545,17.6348,149100.0
2008-07-21 10:00:00,23.56,23.59,23.29,23.34,247500.0,17.6423,17.6648,17.4402,17.4776,247500.0
2008-07-21 10:10:00,23.34,23.46,23.29,23.46,159600.0,17.4776,17.5675,17.4402,17.5675,159600.0
2008-07-21 10:20:00,23.46,23.46,23.3,23.38,226700.0,17.5675,17.5675,17.4476,17.5075,226700.0
2008-07-21 10:30:00,23.38,23.44,23.31,23.44,125400.0,17.5075,17.5525,17.4551,17.5525,125400.0
2008-07-21 10:40:00,23.45,23.45,23.36,23.43,77800.0,17.56,17.56,17.4926,17.545,77800.0
2008-07-21 10:50:00,23.43,23.44,23.35,23.41,99100.0,17.545,17.5525,17.4851,17.53,99100.0
2008-07-21 11:00:00,23.42,23.42,23.32,23.38,91200.0,17.5375,17.5375,17.4626,17.5075,91200.0
2008-07-21 11:10:00,23.38,23.39,23.33,23.35,48600.0,17.5075,17.515,17.4701,17.4851,48600.0
2008-07-21 11:20:00,23.35,23.4,23.29,23.37,70500.0,17.4851,17.5225,17.4402,17.5001,70500.0
2008-07-21 11:30:00,23.37,23.38,23.18,23.18,93100.0,17.5001,17.5075,17.3578,17.3578,93100.0
2008-07-21 11:40:00,23.18,23.2,23.07,23.14,160800.0,17.3578,17.3728,17.2754,17.3278,160800.0
2008-07-21 11:50:00,23.14,23.16,22.91,22.92,215500.0,17.3278,17.3428,17.1556,17.1631,215500.0
2008-07-21 12:00:00,22.93,22.99,22.9,22.97,93800.0,17.1706,17.2155,17.1481,17.2005,93800.0
2008-07-21 12:10:00,22.97,23.0,22.93,23.0,46600.0,17.2005,17.223,17.1706,17.223,46600.0
2008-07-21 12:20:00,23.0,23.08,22.97,23.07,81700.0,17.223,17.2829,17.2005,17.2754,81700.0
2008-07-21 12:30:00,23.07,23.13,23.06,23.1,62400.0,17.2754,17.3203,17.2679,17.2979,62400.0
2008-07-21 12:40:00,23.11,23.18,23.09,23.15,60500.0,17.3054,17.3578,17.2904,17.3353,60500.0
2008-07-21 12:50:00,23.15,23.15,23.07,23.07,37400.0,17.3353,17.3353,17.2754,17.2754,37400.0
2008-07-21 13:00:00,23.07,23.15,23.07,23.15,56800.0,17.2754,17.3353,17.2754,17.3353,56800.0
2008-07-21 13:10:00,23.14,23.18,23.1,23.18,106300.0,17.3278,17.3578,17.2979,17.3578,106300.0
2008-07-21 13:20:00,23.18,23.2,23.16,23.17,79800.0,17.3578,17.3728,17.3428,17.3503,79800.0
2008-07-21 13:30:00,23.16,23.21,23.12,23.13,126900.0,17.3428,17.3802,17.3129,17.3203,126900.0
2008-07-21 13:40:00,23.13,23.18,23.09,23.1,102600.0,17.3203,17.3578,17.2904,17.2979,102600.0
2008-07-21 13:50:00,23.1,23.16,23.07,23.1,192900.0,17.2979,17.3428,17.2754,17.2979,192900.0
2008-07-21 14:00:00,23.11,23.14,23.0,23.04,249600.0,17.3054,17.3278,17.223,17.2529,249600.0
2008-07-21 14:10:00,23.04,23.05,22.96,22.99,144800.0,17.2529,17.2604,17.193,17.2155,144800.0
2008-07-21 14:20:00,22.99,23.04,22.97,23.0,119900.0,17.2155,17.2529,17.2005,17.223,119900.0
2008-07-21 14:30:00,22.99,23.01,22.88,22.94,131400.0,17.2155,17.2305,17.1331,17.1781,131400.0
2008-07-21 14:40:00,22.95,22.97,22.87,22.92,130800.0,17.1856,17.2005,17.1256,17.1631,130800.0
2008-07-21 14:50:00,22.91,22.97,22.87,22.97,69300.0,17.1556,17.2005,17.1256,17.2005,69300.0
2008-07-21 15:00:00,22.97,23.01,22.92,22.96,88700.0,17.2005,17.2305,17.1631,17.193,88700.0
2008-07-21 15:10:00,22.98,23.04,22.96,23.01,92500.0,17.208,17.2529,17.193,17.2305,92500.0
2008-07-21 15:20:00,23.01,23.03,22.98,23.0,127700.0,17.2305,17.2455,17.208,17.223,127700.0
2008-07-21 15:30:00,23.0,23.03,22.99,23.03,84700.0,17.223,17.2455,17.2155,17.2455,84700.0
2008-07-21 15:40:00,23.04,23.07,23.0,23.03,128300.0,17.2529,17.2754,17.223,17.2455,128300.0
2008-07-21 15:50:00,23.03,23.04,22.99,22.99,256900.0,17.2455,17.2529,17.2155,17.2155,256900.0
2008-07-22 09:30:00,23.27,23.31,22.78,22.81,201500.0,17.4252,17.4551,17.0582,17.0807,201500.0
2008-07-22 09:40:00,22.81,22.92,22.68,22.82,107300.0,17.0807,17.1631,16.9834,17.0882,107300.0
2008-07-22 09:50:00,22.82,23.01,22.82,22.99,101200.0,17.0882,17.2305,17.0882,17.2155,101200.0
2008-07-22 10:00:00,22.99,23.2,22.96,23.08,144600.0,17.2155,17.3728,17.193,17.2829,144600.0
2008-07-22 10:10:00,23.07,23.27,23.07,23.27,117700.0,17.2754,17.4252,17.2754,17.4252,117700.0
2008-07-22 10:20:00,23.26,23.3,23.04,23.06,127600.0,17.4177,17.4476,17.2529,17.2679,127600.0
2008-07-22 10:30:00,23.05,23.09,22.91,23.0,81300.0,17.2604,17.2904,17.1556,17.223,81300.0
2008-07-22 10:40:00,23.0,23.1,22.99,23.07,82000.0,17.223,17.2979,17.2155,17.2754,82000.0
2008-07-22 10:50:00,23.07,23.1,22.93,22.97,57600.0,17.2754,17.2979,17.1706,17.2005,57600.0
2008-07-22 11:00:00,22.97,23.11,22.97,23.05,75600.0,17.2005,17.3054,17.2005,17.2604,75600.0
2008-07-22 11:10:00,23.06,23.12,23.01,23.02,93500.0,17.2679,17.3129,17.2305,17.238,93500.0
2008-07-22 11:20:00,23.01,23.15,23.0,23.14,75800.0,17.2305,17.3353,17.223,17.3278,75800.0
2008-07-22 11:30:00,23.13,23.18,23.09,23.11,101600.0,17.3203,17.3578,17.2904,17.3054,101600.0
2008-07-22 11:40:00,23.11,23.2,23.11,23.18,43900.0,17.3054,17.3728,17.3054,17.3578,43900.0
2008-07-22 11:50:00,23.18,23.21,23.02,23.05,70800.0,17.3578,17.3802,17.238,17.2604,70800.0
2008-07-22 12:00:00,23.05,23.16,23.03,23.15,34600.0,17.2604,17.3428,17.2455,17.3353,34600.0
2008-07-22 12:10:00,23.15,23.18,23.12,23.14,38700.0,17.3353,17.3578,17.3129,17.3278,38700.0
2008-07-22 12:20:00,23.14,23.19,23.08,23.13,40800.0,17.3278,17.3653,17.2829,17.3203,40800.0
2008-07-22 12:30:00,23.13,23.15,23.08,23.1,45900.0,17.3203,17.3353,17.2829,17.2979,45900.0
2008-07-22 12:40:00,23.09,23.16,23.05,23.14,81900.0,17.2904,17.3428,17.2604,17.3278,81900.0
2008-07-22 12:50:00,23.14,23.2,23.13,23.19,41800.0,17.3278,17.3728,17.3203,17.3653,41800.0
2008-07-22 13:00:00,23.19,23.2,23.12,23.16,47300.0,17.3653,17.3728,17.3129,17.3428,47300.0
2008-07-22 13:10:00,23.16,23.19,23.14,23.15,64000.0,17.3428,17.3653,17.3278,17.3353,64000.0
2008-07-22 13:20:00,23.15,23.24,23.15,23.21,58100.0,17.3353,17.4027,17.3353,17.3802,58100.0
2008-07-22 13:30:00,23.21,23.27,23.18,23.26,65400.0,17.3802,17.4252,17.3578,17.4177,65400.0
2008-07-22 13:40:00,23.25,23.28,23.23,23.25,55800.0,17.4102,17.4327,17.3952,17.4102,55800.0
2008-07-22 13:50:00,23.24,23.28,23.18,23.25,135300.0,17.4027,17.4327,17.3578,17.4102,135300.0
2008-07-22 14:00:00,23.25,23.27,23.19,23.24,81400.0,17.4102,17.4252,17.3653,17.4027,81400.0
2008-07-22 14:10:00,23.24,23.25,23.13,23.17,116900.0,17.4027,17.4102,17.3203,17.3503,116900.0
2008-07-22 14:20:00,23.16,23.26,23.16,23.25,79000.0,17.3428,17.4177,17.3428,17.4102,79000.0
2008-07-22 14:30:00,23.25,23.29,23.23,23.28,78400.0,17.4102,17.4402,17.3952,17.4327,78400.0
2008-07-22 14:40:00,23.28,23.39,23.27,23.38,127400.0,17.4327,17.515,17.4252,17.5075,127400.0
2008-07-22 14:50:00,23.37,23.41,23.34,23.39,163900.0,17.5001,17.53,17.4776,17.515,163900.0
2008-07-22 15:00:00,23.39,23.44,23.37,23.37,149300.0,17.515,17.5525,17.5001,17.5001,149300.0
2008-07-22 15:10:00,23.37,23.41,23.32,23.34,87100.0,17.5001,17.53,17.4626,17.4776,87100.0
2008-07-22 15:20:00,23.35,23.4,23.34,23.39,163500.0,17.4851,17.5225,17.4776,17.515,163500.0
2008-07-22 15:30:00,23.4,23.5,23.38,23.5,206900.0,17.5225,17.5974,17.5075,17.5974,206900.0
2008-07-22 15:40:00,23.5,23.54,23.48,23.52,293100.0,17.5974,17.6274,17.5824,17.6124,293100.0
2008-07-22 15:50:00,23.51,23.56,23.51,23.54,338600.0,17.6049,17.6423,17.6049,17.6274,338600.0
2008-07-23 09:30:00,23.59,23.7,23.5,23.69,81600.0,17.6648,17.7472,17.5974,17.7397,81600.0
2008-07-23 09:40:00,23.71,23.96,23.7,23.92,249700.0,17.7547,17.9419,17.7472,17.9119,249700.0
2008-07-23 09:50:00,23.91,23.99,23.89,23.95,227500.0,17.9044,17.9643,17.8894,17.9344,227500.0
2008-07-23 10:00:00,23.96,24.08,23.9,24.05,407800.0,17.9419,18.0317,17.8969,18.0093,407800.0
2008-07-23 10:10:00,24.05,24.25,24.04,24.25,271800.0,18.0093,18.159,18.0018,18.159,271800.0
2008-07-23 10:20:00,24.25,24.65,24.24,24.4,542400.0,18.159,18.4586,18.1515,18.2713,542400.0
2008-07-23 10:30:00,24.39,24.46,24.33,24.42,218900.0,18.2639,18.3163,18.2189,18.2863,218900.0
2008-07-23 10:40:00,24.41,24.5,24.23,24.25,203900.0,18.2788,18.3462,18.144,18.159,203900.0
2008-07-23 10:50:00,24.25,24.32,24.2,24.26,210500.0,18.159,18.2114,18.1216,18.1665,210500.0
2008-07-23 11:00:00,24.26,24.31,24.14,24.18,113700.0,18.1665,18.204,18.0767,18.1066,113700.0
2008-07-23 11:10:00,24.18,24.25,24.14,24.15,167400.0,18.1066,18.159,18.0767,18.0841,167400.0
2008-07-23 11:20:00,24.14,24.29,24.12,24.23,87600.0,18.0767,18.189,18.0617,18.144,87600.0
2008-07-23 11:30:00,24.23,24.35,24.2,24.34,152900.0,18.144,18.2339,18.1216,18.2264,152900.0
2008-07-23 11:40:00,24.33,24.35,24.17,24.18,142000.0,18.2189,18.2339,18.0991,18.1066,142000.0
2008-07-23 11:50:00,24.17,24.18,24.06,24.09,111300.0,18.0991,18.1066,18.0167,18.0392,111300.0
2008-07-23 12:00:00,24.1,24.12,23.97,23.97,93400.0,18.0467,18.0617,17.9494,17.9494,93400.0
2008-07-23 12:10:00,23.98,24.01,23.85,23.96,159800.0,17.9568,17.9793,17.8595,17.9419,159800.0
2008-07-23 12:20:00,23.95,24.01,23.9,24.01,84800.0,17.9344,17.9793,17.8969,17.9793,84800.0
2008-07-23 12:30:00,24.0,24.1,23.98,24.1,114400.0,17.9718,18.0467,17.9568,18.0467,114400.0
2008-07-23 12:40:00,24.1,24.16,24.08,24.08,96200.0,18.0467,18.0916,18.0317,18.0317,96200.0
2008-07-23 12:50:00,24.08,24.16,24.08,24.14,59900.0,18.0317,18.0916,18.0317,18.0767,59900.0
2008-07-23 13:00:00,24.14,24.17,24.02,24.05,69000.0,18.0767,18.0991,17.9868,18.0093,69000.0
2008-07-23 13:10:00,24.05,24.11,24.04,24.1,42300.0,18.0093,18.0542,18.0018,18.0467,42300.0
2008-07-23 13:20:00,24.11,24.22,24.1,24.15,110200.0,18.0542,18.1366,18.0467,18.0841,110200.0
2008-07-23 13:30:00,24.15,24.19,24.05,24.19,54300.0,18.0841,18.1141,18.0093,18.1141,54300.0
2008-07-23 13:40:00,24.18,24.36,24.17,24.33,161700.0,18.1066,18.2414,18.0991,18.2189,161700.0
2008-07-23 13:50:00,24.34,24.38,24.16,24.26,183400.0,18.2264,18.2564,18.0916,18.1665,183400.0
2008-07-23 14:00:00,24.26,24.43,24.26,24.39,178800.0,18.1665,18.2938,18.1665,18.2639,178800.0
2008-07-23 14:10:00,24.39,24.39,24.27,24.33,112900.0,18.2639,18.2639,18.174,18.2189,112900.0
2008-07-23 14:20:00,24.33,24.48,24.33,24.47,100300.0,18.2189,18.3313,18.2189,18.3238,100300.0
2008-07-23 14:30:00,24.48,24.51,24.41,24.43,192900.0,18.3313,18.3537,18.2788,18.2938,192900.0
2008-07-23 14:40:00,24.44,24.55,24.38,24.5,268500.0,18.3013,18.3837,18.2564,18.3462,268500.0
2008-07-23 14:50:00,24.5,24.5,24.39,24.42,165400.0,18.3462,18.3462,18.2639,18.2863,165400.0
2008-07-23 15:00:00,24.42,24.42,24.34,24.37,149500.0,18.2863,18.2863,18.2264,18.2489,149500.0
2008-07-23 15:10:00,24.37,24.67,24.37,24.55,358900.0,18.2489,18.4735,18.2489,18.3837,358900.0
2008-07-23 15:20:00,24.55,24.56,24.42,24.46,203500.0,18.3837,18.3912,18.2863,18.3163,203500.0
2008-07-23 15:30:00,24.46,24.49,24.39,24.42,262000.0,18.3163,18.3387,18.2639,18.2863,262000.0
2008-07-23 15:40:00,24.43,24.48,24.42,24.44,193200.0,18.2938,18.3313,18.2863,18.3013,193200.0
2008-07-23 15:50:00,24.45,24.51,24.39,24.45,482700.0,18.3088,18.3537,18.2639,18.3088,482700.0
2008-07-24 09:30:00,24.19,24.35,23.88,24.09,164800.0,18.1141,18.2339,17.882,18.0392,164800.0
2008-07-24 09:40:00,24.09,24.16,23.93,24.02,149900.0,18.0392,18.0916,17.9194,17.9868,149900.0
2008-07-24 09:50:00,24.03,24.15,23.93,24.13,138500.0,17.9943,18.0841,17.9194,18.0692,138500.0
2008-07-24 10:00:00,24.13,24.14,23.97,24.05,195000.0,18.0692,18.0767,17.9494,18.0093,195000.0
2008-07-24 10:10:00,24.04,24.04,23.9,23.95,108300.0,18.0018,18.0018,17.8969,17.9344,108300.0
2008-07-24 10:20:00,23.95,24.09,23.91,24.02,112500.0,17.9344,18.0392,17.9044,17.9868,112500.0
2008-07-24 10:30:00,24.02,24.09,24.01,24.05,100300.0,17.9868,18.0392,17.9793,18.0093,100300.0
2008-07-24 10:40:00,24.05,24.09,24.0,24.03,59900.0,18.0093,18.0392,17.9718,17.9943,59900.0
2008-07-24 10:50:00,24.04,24.18,24.02,24.15,112300.0,18.0018,18.1066,17.9868,18.0841,112300.0
2008-07-24 11:00:00,24.12,24.16,23.96,23.97,84500.0,18.0617,18.0916,17.9419,17.9494,84500.0
2008-07-24 11:10:00,23.98,24.04,23.97,24.0,93900.0,17.9568,18.0018,17.9494,17.9718,93900.0
2008-07-24 11:20:00,24.0,24.0,23.96,23.96,36300.0,17.9718,17.9718,17.9419,17.9419,36300.0
2008-07-24 11:30:00,23.96,23.99,23.89,23.9,107900.0,17.9419,17.9643,17.8894,17.8969,107900.0
2008-07-24 11:40:00,23.91,23.92,23.86,23.92,215500.0,17.9044,17.9119,17.867,17.9119,215500.0
2008-07-24 11:50:00,23.92,23.92,23.91,23.91,74900.0,17.9119,17.9119,17.9044,17.9044,74900.0
2008-07-24 12:00:00,23.92,23.98,23.92,23.98,47400.0,17.9119,17.9568,17.9119,17.9568,47400.0
2008-07-24 12:10:00,23.99,24.01,23.94,23.98,92100.0,17.9643,17.9793,17.9269,17.9568,92100.0
2008-07-24 12:20:00,23.98,24.01,23.9,23.9,71200.0,17.9568,17.9793,17.8969,17.8969,71200.0
2008-07-24 12:30:00,23.9,23.91,23.79,23.86,161700.0,17.8969,17.9044,17.8146,17.867,161700.0
2008-07-24 12:40:00,23.86,23.96,23.85,23.95,121500.0,17.867,17.9419,17.8595,17.9344,121500.0
2008-07-24 12:50:00,23.96,23.97,23.91,23.92,95100.0,17.9419,17.9494,17.9044,17.9119,95100.0
2008-07-24 13:00:00,23.91,23.92,23.81,23.84,43400.0,17.9044,17.9119,17.8295,17.852,43400.0
2008-07-24 13:10:00,23.85,23.96,23.85,23.93,88000.0,17.8595,17.9419,17.8595,17.9194,88000.0
2008-07-24 13:20:00,23.92,24.02,23.91,24.0,92000.0,17.9119,17.9868,17.9044,17.9718,92000.0
2008-07-24 13:30:00,23.99,24.03,23.91,23.97,160500.0,17.9643,17.9943,17.9044,17.9494,160500.0
2008-07-24 13:40:00,23.97,24.0,23.92,24.0,60500.0,17.9494,17.9718,17.9119,17.9718,60500.0
2008-07-24 13:50:00,24.0,24.05,23.94,24.05,147300.0,17.9718,18.0093,17.9269,18.0093,147300.0
2008-07-24 14:00:00,24.05,24.16,24.05,24.1,260200.0,18.0093,18.0916,18.0093,18.0467,260200.0
2008-07-24 14:10:00,24.1,24.1,23.94,23.97,234700.0,18.0467,18.0467,17.9269,17.9494,234700.0
2008-07-24 14:20:00,23.97,24.01,23.94,23.95,197800.0,17.9494,17.9793,17.9269,17.9344,197800.0
2008-07-24 14:30:00,23.95,23.96,23.89,23.92,58400.0,17.9344,17.9419,17.8894,17.9119,58400.0
2008-07-24 14:40:00,23.91,23.95,23.86,23.91,76600.0,17.9044,17.9344,17.867,17.9044,76600.0
2008-07-24 14:50:00,23.91,23.92,23.83,23.9,96300.0,17.9044,17.9119,17.8445,17.8969,96300.0
2008-07-24 15:00:00,23.89,23.95,23.87,23.89,196000.0,17.8894,17.9344,17.8745,17.8894,196000.0
2008-07-24 15:10:00,23.89,23.89,23.8,23.83,104200.0,17.8894,17.8894,17.8221,17.8445,104200.0
2008-07-24 15:20:00,23.83,23.86,23.78,23.79,153100.0,17.8445,17.867,17.8071,17.8146,153100.0
2008-07-24 15:30:00,23.79,23.8,23.71,23.74,224800.0,17.8146,17.8221,17.7547,17.7771,224800.0
2008-07-24 15:40:00,23.75,23.77,23.7,23.72,190600.0,17.7846,17.7996,17.7472,17.7621,190600.0
2008-07-24 15:50:00,23.72,23.8,23.69,23.69,445500.0,17.7621,17.8221,17.7397,17.7397,445500.0
2008-07-25 09:30:00,23.92,24.14,23.75,23.78,68500.0,17.9119,18.0767,17.7846,17.8071,68500.0
2008-07-25 09:40:00,23.78,23.79,23.63,23.75,69900.0,17.8071,17.8146,17.6948,17.7846,69900.0
2008-07-25 09:50:00,23.75,24.07,23.72,24.04,198600.0,17.7846,18.0242,17.7621,18.0018,198600.0
2008-07-25 10:00:00,24.04,24.2,23.99,24.19,184300.0,18.0018,18.1216,17.9643,18.1141,184300.0
2008-07-25 10:10:00,24.19,24.37,24.19,24.27,202600.0,18.1141,18.2489,18.1141,18.174,202600.0
2008-07-25 10:20:00,24.3,24.36,24.13,24.15,81700.0,18.1965,18.2414,18.0692,18.0841,81700.0
2008-07-25 10:30:00,24.15,24.15,24.04,24.09,88600.0,18.0841,18.0841,18.0018,18.0392,88600.0
2008-07-25 10:40:00,24.08,24.17,24.05,24.13,128900.0,18.0317,18.0991,18.0093,18.0692,128900.0
2008-07-25 10:50:00,24.14,24.3,24.09,24.29,74400.0,18.0767,18.1965,18.0392,18.189,74400.0
2008-07-25 11:00:00,24.28,24.34,24.19,24.31,168200.0,18.1815,18.2264,18.1141,18.204,168200.0
2008-07-25 11:10:00,24.31,24.32,24.2,24.25,88100.0,18.204,18.2114,18.1216,18.159,88100.0
2008-07-25 11:20:00,24.26,24.3,24.12,24.23,102100.0,18.1665,18.1965,18.0617,18.144,102100.0
2008-07-25 11:30:00,24.24,24.31,24.24,24.29,55500.0,18.1515,18.204,18.1515,18.189,55500.0
2008-07-25 11:40:00,24.28,24.36,24.25,24.33,149200.0,18.1815,18.2414,18.159,18.2189,149200.0
2008-07-25 11:50:00,24.33,24.36,24.28,24.35,93200.0,18.2189,18.2414,18.1815,18.2339,93200.0
2008-07-25 12:00:00,24.34,24.4,24.31,24.37,101300.0,18.2264,18.2713,18.204,18.2489,101300.0
2008-07-25 12:10:00,24.37,24.39,24.18,24.34,174400.0,18.2489,18.2639,18.1066,18.2264,174400.0
2008-07-25 12:20:00,24.33,24.41,24.31,24.39,76200.0,18.2189,18.2788,18.204,18.2639,76200.0
2008-07-25 12:30:00,24.38,24.4,24.35,24.4,111200.0,18.2564,18.2713,18.2339,18.2713,111200.0
2008-07-25 12:40:00,24.39,24.46,24.37,24.42,169400.0,18.2639,18.3163,18.2489,18.2863,169400.0
2008-07-25 12:50:00,24.41,24.46,24.35,24.41,75100.0,18.2788,18.3163,18.2339,18.2788,75100.0
2008-07-25 13:00:00,24.41,24.45,24.4,24.43,100000.0,18.2788,18.3088,18.2713,18.2938,100000.0
2008-07-25 13:10:00,24.44,24.44,24.28,24.37,123200.0,18.3013,18.3013,18.1815,18.2489,123200.0
2008-07-25 13:20:00,24.37,24.42,24.3,24.34,51600.0,18.2489,18.2863,18.1965,18.2264,51600.0
2008-07-25 13:30:00,24.33,24.37,24.29,24.32,49300.0,18.2189,18.2489,18.189,18.2114,49300.0
2008-07-25 13:40:00,24.31,24.32,24.19,24.26,104400.0,18.204,18.2114,18.1141,18.1665,104400.0
2008-07-25 13:50:00,24.26,24.3,24.24,24.28,83800.0,18.1665,18.1965,18.1515,18.1815,83800.0
2008-07-25 14:00:00,24.28,24.34,24.21,24.29,148100.0,18.1815,18.2264,18.1291,18.189,148100.0
2008-07-25 14:10:00,24.28,24.34,24.27,24.31,74800.0,18.1815,18.2264,18.174,18.204,74800.0
2008-07-25 14:20:00,24.3,24.31,24.23,24.29,55800.0,18.1965,18.204,18.144,18.189,55800.0
2008-07-25 14:30:00,24.3,24.45,24.3,24.42,147000.0,18.1965,18.3088,18.1965,18.2863,147000.0
2008-07-25 14:40:00,24.41,24.69,24.41,24.61,374400.0,18.2788,18.4885,18.2788,18.4286,374400.0
2008-07-25 14:50:00,24.6,24.73,24.56,24.68,324700.0,18.4211,18.5185,18.3912,18.481,324700.0
2008-07-25 15:00:00,24.68,24.72,24.62,24.69,258900.0,18.481,18.511,18.4361,18.4885,258900.0
2008-07-25 15:10:00,24.69,24.7,24.57,24.61,132800.0,18.4885,18.496,18.3986,18.4286,132800.0
2008-07-25 15:20:00,24.61,24.65,24.59,24.6,133500.0,18.4286,18.4586,18.4136,18.4211,133500.0
2008-07-25 15:30:00,24.59,24.6,24.51,24.51,175800.0,18.4136,18.4211,18.3537,18.3537,175800.0
2008-07-25 15:40:00,24.51,24.58,24.5,24.58,267600.0,18.3537,18.4061,18.3462,18.4061,267600.0
2008-07-25 15:50:00,24.58,24.65,24.56,24.58,300900.0,18.4061,18.4586,18.3912,18.4061,300900.0
2008-07-28 09:30:00,25.14,25.25,24.95,25.15,593800.0,18.8255,18.9078,18.6832,18.833,593800.0
2008-07-28 09:40:00,25.15,25.16,24.91,25.0,327700.0,18.833,18.8405,18.6532,18.7206,327700.0
2008-07-28 09:50:00,25.01,25.01,24.81,24.92,174300.0,18.7281,18.7281,18.5784,18.6607,174300.0
2008-07-28 10:00:00,24.9,25.05,24.9,24.95,136600.0,18.6458,18.7581,18.6458,18.6832,136600.0
2008-07-28 10:10:00,24.95,24.98,24.86,24.98,122600.0,18.6832,18.7057,18.6158,18.7057,122600.0
2008-07-28 10:20:00,24.98,25.02,24.89,24.98,89000.0,18.7057,18.7356,18.6383,18.7057,89000.0
2008-07-28 10:30:00,24.98,25.02,24.88,24.9,157300.0,18.7057,18.7356,18.6308,18.6458,157300.0
2008-07-28 10:40:00,24.9,24.95,24.86,24.94,128100.0,18.6458,18.6832,18.6158,18.6757,128100.0
2008-07-28 10:50:00,24.94,25.0,24.92,24.95,133000.0,18.6757,18.7206,18.6607,18.6832,133000.0
2008-07-28 11:00:00,24.96,24.98,24.88,24.93,115500.0,18.6907,18.7057,18.6308,18.6682,115500.0
2008-07-28 11:10:00,24.94,24.97,24.86,24.87,108500.0,18.6757,18.6982,18.6158,18.6233,108500.0
2008-07-28 11:20:00,24.86,24.9,24.84,24.87,121200.0,18.6158,18.6458,18.6008,18.6233,121200.0
2008-07-28 11:30:00,24.86,24.86,24.67,24.71,114600.0,18.6158,18.6158,18.4735,18.5035,114600.0
2008-07-28 11:40:00,24.71,24.77,24.67,24.75,81000.0,18.5035,18.5484,18.4735,18.5334,81000.0
2008-07-28 11:50:00,24.75,24.84,24.72,24.82,59000.0,18.5334,18.6008,18.511,18.5859,59000.0
2008-07-28 12:00:00,24.82,24.86,24.67,24.77,168600.0,18.5859,18.6158,18.4735,18.5484,168600.0
2008-07-28 12:10:00,24.77,24.78,24.64,24.7,124600.0,18.5484,18.5559,18.4511,18.496,124600.0
2008-07-28 12:20:00,24.7,24.72,24.64,24.69,76700.0,18.496,18.511,18.4511,18.4885,76700.0
2008-07-28 12:30:00,24.69,24.73,24.54,24.58,112200.0,18.4885,18.5185,18.3762,18.4061,112200.0
2008-07-28 12:40:00,24.57,24.63,24.5,24.58,123700.0,18.3986,18.4436,18.3462,18.4061,123700.0
2008-07-28 12:50:00,24.58,24.66,24.5,24.53,74900.0,18.4061,18.466,18.3462,18.3687,74900.0
2008-07-28 13:00:00,24.53,24.64,24.5,24.63,106500.0,18.3687,18.4511,18.3462,18.4436,106500.0
2008-07-28 13:10:00,24.63,24.65,24.56,24.56,61200.0,18.4436,18.4586,18.3912,18.3912,61200.0
2008-07-28 13:20:00,24.57,24.59,24.51,24.57,47700.0,18.3986,18.4136,18.3537,18.3986,47700.0
2008-07-28 13:30:00,24.56,24.59,24.55,24.57,62400.0,18.3912,18.4136,18.3837,18.3986,62400.0
2008-07-28 13:40:00,24.56,24.63,24.54,24.58,89800.0,18.3912,18.4436,18.3762,18.4061,89800.0
2008-07-28 13:50:00,24.58,24.61,24.55,24.55,132100.0,18.4061,18.4286,18.3837,18.3837,132100.0
2008-07-28 14:00:00,24.56,24.61,24.53,24.55,131900.0,18.3912,18.4286,18.3687,18.3837,131900.0
2008-07-28 14:10:00,24.55,24.62,24.51,24.51,170000.0,18.3837,18.4361,18.3537,18.3537,170000.0
2008-07-28 14:20:00,24.51,24.56,24.5,24.5,53700.0,18.3537,18.3912,18.3462,18.3462,53700.0
2008-07-28 14:30:00,24.5,24.63,24.5,24.6,98000.0,18.3462,18.4436,18.3462,18.4211,98000.0
2008-07-28 14:40:00,24.61,24.63,24.5,24.55,76200.0,18.4286,18.4436,18.3462,18.3837,76200.0
2008-07-28 14:50:00,24.55,24.6,24.5,24.5,85200.0,18.3837,18.4211,18.3462,18.3462,85200.0
2008-07-28 15:00:00,24.5,24.61,24.5,24.61,124400.0,18.3462,18.4286,18.3462,18.4286,124400.0
2008-07-28 15:10:00,24.61,24.69,24.59,24.63,127900.0,18.4286,18.4885,18.4136,18.4436,127900.0
2008-07-28 15:20:00,24.63,24.71,24.62,24.62,133300.0,18.4436,18.5035,18.4361,18.4361,133300.0
2008-07-28 15:30:00,24.63,24.74,24.6,24.61,351900.0,18.4436,18.5259,18.4211,18.4286,351900.0
2008-07-28 15:40:00,24.61,24.64,24.54,24.54,217600.0,18.4286,18.4511,18.3762,18.3762,217600.0
2008-07-28 15:50:00,24.55,24.62,24.51,24.58,433600.0,18.3837,18.4361,18.3537,18.4061,433600.0
2008-07-29 09:30:00,24.73,25.0,24.58,24.87,126600.0,18.5185,18.7206,18.4061,18.6233,126600.0
2008-07-29 09:40:00,24.87,25.05,24.84,25.01,269200.0,18.6233,18.7581,18.6008,18.7281,269200.0
2008-07-29 09:50:00,25.0,25.06,24.86,25.04,194100.0,18.7206,18.7656,18.6158,18.7506,194100.0
2008-07-29 10:00:00,25.04,25.49,25.03,25.32,350500.0,18.7506,19.0876,18.7431,18.9603,350500.0
2008-07-29 10:10:00,25.31,25.47,25.22,25.26,189800.0,18.9528,19.0726,18.8854,18.9153,189800.0
2008-07-29 10:20:00,25.27,25.3,25.17,25.23,170400.0,18.9228,18.9453,18.8479,18.8929,170400.0
2008-07-29 10:30:00,25.24,25.28,25.18,25.24,116500.0,18.9004,18.9303,18.8554,18.9004,116500.0
2008-07-29 10:40:00,25.24,25.44,25.22,25.41,204400.0,18.9004,19.0501,18.8854,19.0277,204400.0
2008-07-29 10:50:00,25.41,25.49,25.38,25.46,172900.0,19.0277,19.0876,19.0052,19.0651,172900.0
2008-07-29 11:00:00,25.47,25.5,25.43,25.46,193700.0,19.0726,19.0951,19.0426,19.0651,193700.0
2008-07-29 11:10:00,25.45,25.63,25.42,25.63,258800.0,19.0576,19.1924,19.0351,19.1924,258800.0
2008-07-29 11:20:00,25.62,25.67,25.47,25.48,182500.0,19.1849,19.2224,19.0726,19.0801,182500.0
2008-07-29 11:30:00,25.48,25.5,25.45,25.47,113100.0,19.0801,19.0951,19.0576,19.0726,113100.0
2008-07-29 11:40:00,25.47,25.56,25.44,25.51,135800.0,19.0726,19.14,19.0501,19.1025,135800.0
2008-07-29 11:50:00,25.51,25.51,25.44,25.46,96400.0,19.1025,19.1025,19.0501,19.0651,96400.0
2008-07-29 12:00:00,25.45,25.5,25.4,25.43,99300.0,19.0576,19.0951,19.0202,19.0426,99300.0
2008-07-29 12:10:00,25.42,25.42,25.31,25.31,137300.0,19.0351,19.0351,18.9528,18.9528,137300.0
2008-07-29 12:20:00,25.32,25.34,25.28,25.34,101800.0,18.9603,18.9752,18.9303,18.9752,101800.0
2008-07-29 12:30:00,25.34,25.34,25.24,25.25,178500.0,18.9752,18.9752,18.9004,18.9078,178500.0
2008-07-29 12:40:00,25.26,25.3,25.25,25.3,60500.0,18.9153,18.9453,18.9078,18.9453,60500.0
2008-07-29 12:50:00,25.29,25.35,25.24,25.34,101400.0,18.9378,18.9827,18.9004,18.9752,101400.0
2008-07-29 13:00:00,25.34,25.39,25.32,25.33,79900.0,18.9752,19.0127,18.9603,18.9678,79900.0
2008-07-29 13:10:00,25.34,25.43,25.33,25.43,91200.0,18.9752,19.0426,18.9678,19.0426,91200.0
2008-07-29 13:20:00,25.43,25.52,25.4,25.52,152500.0,19.0426,19.11,19.0202,19.11,152500.0
2008-07-29 13:30:00,25.51,25.56,25.49,25.55,140100.0,19.1025,19.14,19.0876,19.1325,140100.0
2008-07-29 13:40:00,25.55,25.66,25.55,25.65,334000.0,19.1325,19.2149,19.1325,19.2074,334000.0
2008-07-29 13:50:00,25.65,25.66,25.57,25.6,138900.0,19.2074,19.2149,19.1475,19.1699,138900.0
2008-07-29 14:00:00,25.61,25.65,25.53,25.53,647700.0,19.1774,19.2074,19.1175,19.1175,647700.0
2008-07-29 14:10:00,25.54,25.61,25.53,25.6,227900.0,19.125,19.1774,19.1175,19.1699,227900.0
2008-07-29 14:20:00,25.6,25.63,25.59,25.6,181900.0,19.1699,19.1924,19.1625,19.1699,181900.0
2008-07-29 14:30:00,25.6,25.63,25.48,25.52,389700.0,19.1699,19.1924,19.0801,19.11,389700.0
2008-07-29 14:40:00,25.52,25.58,25.47,25.55,290500.0,19.11,19.155,19.0726,19.1325,290500.0
2008-07-29 14:50:00,25.55,25.63,25.53,25.55,343400.0,19.1325,19.1924,19.1175,19.1325,343400.0
2008-07-29 15:00:00,25.55,25.55,25.48,25.55,314700.0,19.1325,19.1325,19.0801,19.1325,314700.0
2008-07-29 15:10:00,25.55,25.67,25.51,25.61,544900.0,19.1325,19.2224,19.1025,19.1774,544900.0
2008-07-29 15:20:00,25.62,25.74,25.61,25.66,438100.0,19.1849,19.2748,19.1774,19.2149,438100.0
2008-07-29 15:30:00,25.65,25.7,25.61,25.7,261100.0,19.2074,19.2448,19.1774,19.2448,261100.0
2008-07-29 15:40:00,25.7,25.71,25.51,25.52,502300.0,19.2448,19.2523,19.1025,19.11,502300.0
2008-07-29 15:50:00,25.51,25.62,25.51,25.55,663300.0,19.1025,19.1849,19.1025,19.1325,663300.0
2008-07-30 09:30:00,25.48,25.75,25.25,25.75,182200.0,19.0801,19.2823,18.9078,19.2823,182200.0
2008-07-30 09:40:00,25.75,25.99,25.65,25.71,389900.0,19.2823,19.462,19.2074,19.2523,389900.0
2008-07-30 09:50:00,25.72,25.74,25.55,25.61,286500.0,19.2598,19.2748,19.1325,19.1774,286500.0
2008-07-30 10:00:00,25.61,25.76,25.61,25.74,368300.0,19.1774,19.2898,19.1774,19.2748,368300.0
2008-07-30 10:10:00,25.74,25.97,25.7,25.91,206100.0,19.2748,19.447,19.2448,19.4021,206100.0
2008-07-30 10:20:00,25.9,25.96,25.84,25.85,175000.0,19.3946,19.4395,19.3497,19.3571,175000.0
2008-07-30 10:30:00,25.86,25.89,25.72,25.76,202500.0,19.3646,19.3871,19.2598,19.2898,202500.0
2008-07-30 10:40:00,25.74,25.84,25.64,25.75,162700.0,19.2748,19.3497,19.1999,19.2823,162700.0
2008-07-30 10:50:00,25.75,25.75,25.55,25.56,116400.0,19.2823,19.2823,19.1325,19.14,116400.0
2008-07-30 11:00:00,25.55,25.78,25.53,25.77,88600.0,19.1325,19.3047,19.1175,19.2972,88600.0
2008-07-30 11:10:00,25.76,25.81,25.7,25.71,124800.0,19.2898,19.3272,19.2448,19.2523,124800.0
2008-07-30 11:20:00,25.7,25.82,25.7,25.78,65200.0,19.2448,19.3347,19.2448,19.3047,65200.0
2008-07-30 11:30:00,25.77,25.81,25.71,25.8,46900.0,19.2972,19.3272,19.2523,19.3197,46900.0
2008-07-30 11:40:00,25.8,25.82,25.75,25.8,53900.0,19.3197,19.3347,19.2823,19.3197,53900.0
2008-07-30 11:50:00,25.79,25.84,25.78,25.8,52500.0,19.3122,19.3497,19.3047,19.3197,52500.0
2008-07-30 12:00:00,25.8,25.85,25.74,25.74,150200.0,19.3197,19.3571,19.2748,19.2748,150200.0
2008-07-30 12:10:00,25.74,25.77,25.61,25.62,57700.0,19.2748,19.2972,19.1774,19.1849,57700.0
2008-07-30 12:20:00,25.62,25.66,25.57,25.65,72600.0,19.1849,19.2149,19.1475,19.2074,72600.0
2008-07-30 12:30:00,25.64,25.64,25.47,25.47,106900.0,19.1999,19.1999,19.0726,19.0726,106900.0
2008-07-30 12:40:00,25.48,25.48,25.36,25.42,102300.0,19.0801,19.0801,18.9902,19.0351,102300.0
2008-07-30 12:50:00,25.41,25.55,25.39,25.53,71600.0,19.0277,19.1325,19.0127,19.1175,71600.0
2008-07-30 13:00:00,25.53,25.55,25.38,25.45,74000.0,19.1175,19.1325,19.0052,19.0576,74000.0
2008-07-30 13:10:00,25.45,25.51,25.35,25.46,75700.0,19.0576,19.1025,18.9827,19.0651,75700.0
2008-07-30 13:20:00,25.47,25.55,25.46,25.5,59300.0,19.0726,19.1325,19.0651,19.0951,59300.0
2008-07-30 13:30:00,25.51,25.51,25.43,25.48,52400.0,19.1025,19.1025,19.0426,19.0801,52400.0
2008-07-30 13:40:00,25.48,25.51,25.39,25.41,53100.0,19.0801,19.1025,19.0127,19.0277,53100.0
2008-07-30 13:50:00,25.42,25.44,25.31,25.43,65900.0,19.0351,19.0501,18.9528,19.0426,65900.0
2008-07-30 14:00:00,25.44,25.44,25.31,25.36,99400.0,19.0501,19.0501,18.9528,18.9902,99400.0
2008-07-30 14:10:00,25.36,25.42,25.34,25.35,93900.0,18.9902,19.0351,18.9752,18.9827,93900.0
2008-07-30 14:20:00,25.36,25.55,25.36,25.54,89100.0,18.9902,19.1325,18.9902,19.125,89100.0
2008-07-30 14:30:00,25.54,25.62,25.51,25.51,100500.0,19.125,19.1849,19.1025,19.1025,100500.0
2008-07-30 14:40:00,25.51,25.55,25.5,25.5,142500.0,19.1025,19.1325,19.0951,19.0951,142500.0
2008-07-30 14:50:00,25.5,25.56,25.49,25.56,97700.0,19.0951,19.14,19.0876,19.14,97700.0
2008-07-30 15:00:00,25.56,25.57,25.46,25.48,166900.0,19.14,19.1475,19.0651,19.0801,166900.0
2008-07-30 15:10:00,25.48,25.48,25.4,25.47,158000.0,19.0801,19.0801,19.0202,19.0726,158000.0
2008-07-30 15:20:00,25.47,25.56,25.19,25.2,981400.0,19.0726,19.14,18.8629,18.8704,981400.0
2008-07-30 15:30:00,25.2,25.33,25.12,25.27,935000.0,18.8704,18.9678,18.8105,18.9228,935000.0
2008-07-30 15:40:00,25.28,25.39,25.21,25.37,306000.0,18.9303,19.0127,18.8779,18.9977,306000.0
2008-07-30 15:50:00,25.37,25.39,25.19,25.26,790400.0,18.9977,19.0127,18.8629,18.9153,790400.0
2008-07-31 09:30:00,25.48,25.48,25.0,25.4,155700.0,19.0801,19.0801,18.7206,19.0202,155700.0
2008-07-31 09:40:00,25.4,25.52,25.27,25.51,224700.0,19.0202,19.11,18.9228,19.1025,224700.0
2008-07-31 09:50:00,25.52,25.74,25.29,25.7,212700.0,19.11,19.2748,18.9378,19.2448,212700.0
2008-07-31 10:00:00,25.71,25.73,25.5,25.54,276800.0,19.2523,19.2673,19.0951,19.125,276800.0
2008-07-31 10:10:00,25.54,25.76,25.48,25.73,230300.0,19.125,19.2898,19.0801,19.2673,230300.0
2008-07-31 10:20:00,25.73,25.9,25.71,25.84,179400.0,19.2673,19.3946,19.2523,19.3497,179400.0
2008-07-31 10:30:00,25.83,25.86,25.73,25.78,169400.0,19.3422,19.3646,19.2673,19.3047,169400.0
2008-07-31 10:40:00,25.78,25.87,25.74,25.81,131000.0,19.3047,19.3721,19.2748,19.3272,131000.0
2008-07-31 10:50:00,25.82,25.92,25.79,25.91,84000.0,19.3347,19.4096,19.3122,19.4021,84000.0
2008-07-31 11:00:00,25.9,25.92,25.81,25.82,72100.0,19.3946,19.4096,19.3272,19.3347,72100.0
2008-07-31 11:10:00,25.82,25.83,25.75,25.82,102900.0,19.3347,19.3422,19.2823,19.3347,102900.0
2008-07-31 11:20:00,25.82,25.82,25.69,25.69,58700.0,19.3347,19.3347,19.2373,19.2373,58700.0
2008-07-31 11:30:00,25.68,25.69,25.54,25.6,237000.0,19.2298,19.2373,19.125,19.1699,237000.0
2008-07-31 11:40:00,25.6,25.66,25.57,25.65,206600.0,19.1699,19.2149,19.1475,19.2074,206600.0
2008-07-31 11:50:00,25.66,25.71,25.65,25.7,233900.0,19.2149,19.2523,19.2074,19.2448,233900.0
2008-07-31 12:00:00,25.7,25.77,25.64,25.64,138000.0,19.2448,19.2972,19.1999,19.1999,138000.0
2008-07-31 12:10:00,25.65,25.65,25.52,25.56,344300.0,19.2074,19.2074,19.11,19.14,344300.0
2008-07-31 12:20:00,25.57,25.62,25.56,25.59,230900.0,19.1475,19.1849,19.14,19.1625,230900.0
2008-07-31 12:30:00,25.59,25.67,25.58,25.67,136000.0,19.1625,19.2224,19.155,19.2224,136000.0
2008-07-31 12:40:00,25.67,25.8,25.67,25.75,256800.0,19.2224,19.3197,19.2224,19.2823,256800.0
2008-07-31 12:50:00,25.75,25.79,25.68,25.7,60500.0,19.2823,19.3122,19.2298,19.2448,60500.0
2008-07-31 13:00:00,25.7,25.81,25.7,25.79,123600.0,19.2448,19.3272,19.2448,19.3122,123600.0
2008-07-31 13:10:00,25.79,25.88,25.78,25.86,85900.0,19.3122,19.3796,19.3047,19.3646,85900.0
2008-07-31 13:20:00,25.86,25.86,25.76,25.77,75700.0,19.3646,19.3646,19.2898,19.2972,75700.0
2008-07-31 13:30:00,25.79,25.81,25.78,25.8,55500.0,19.3122,19.3272,19.3047,19.3197,55500.0
2008-07-31 13:40:00,25.8,25.84,25.79,25.81,123900.0,19.3197,19.3497,19.3122,19.3272,123900.0
2008-07-31 13:50:00,25.81,25.81,25.64,25.69,142400.0,19.3272,19.3272,19.1999,19.2373,142400.0
2008-07-31 14:00:00,25.68,25.74,25.67,25.74,117100.0,19.2298,19.2748,19.2224,19.2748,117100.0
2008-07-31 14:10:00,25.73,25.8,25.7,25.8,104600.0,19.2673,19.3197,19.2448,19.3197,104600.0
2008-07-31 14:20:00,25.8,25.82,25.73,25.73,137600.0,19.3197,19.3347,19.2673,19.2673,137600.0
2008-07-31 14:30:00,25.73,25.84,25.72,25.84,175300.0,19.2673,19.3497,19.2598,19.3497,175300.0
2008-07-31 14:40:00,25.84,25.87,25.83,25.86,101500.0,19.3497,19.3721,19.3422,19.3646,101500.0
2008-07-31 14:50:00,25.86,25.86,25.77,25.79,165200.0,19.3646,19.3646,19.2972,19.3122,165200.0
2008-07-31 15:00:00,25.78,25.81,25.69,25.72,306300.0,19.3047,19.3272,19.2373,19.2598,306300.0
2008-07-31 15:10:00,25.72,25.77,25.68,25.68,176200.0,19.2598,19.2972,19.2298,19.2298,176200.0
2008-07-31 15:20:00,25.68,25.72,25.67,25.7,137700.0,19.2298,19.2598,19.2224,19.2448,137700.0
2008-07-31 15:30:00,25.7,25.71,25.61,25.63,208600.0,19.2448,19.2523,19.1774,19.1924,208600.0
2008-07-31 15:40:00,25.64,25.68,25.55,25.56,366000.0,19.1999,19.2298,19.1325,19.14,366000.0
2008-07-31 15:50:00,25.56,25.63,25.54,25.55,364900.0,19.14,19.1924,19.125,19.1325,364900.0
2008-08-01 09:30:00,25.46,25.55,25.17,25.24,142600.0,19.0651,19.1325,18.8479,18.9004,142600.0
2008-08-01 09:40:00,25.24,25.24,24.8,24.83,244200.0,18.9004,18.9004,18.5709,18.5933,244200.0
2008-08-01 09:50:00,24.83,24.9,24.65,24.83,250500.0,18.5933,18.6458,18.4586,18.5933,250500.0
2008-08-01 10:00:00,24.83,24.98,24.76,24.84,277100.0,18.5933,18.7057,18.5409,18.6008,277100.0
2008-08-01 10:10:00,24.83,24.97,24.79,24.89,87500.0,18.5933,18.6982,18.5634,18.6383,87500.0
2008-08-01 10:20:00,24.89,25.05,24.84,24.93,112500.0,18.6383,18.7581,18.6008,18.6682,112500.0
2008-08-01 10:30:00,24.94,25.21,24.93,25.19,119700.0,18.6757,18.8779,18.6682,18.8629,119700.0
2008-08-01 10:40:00,25.19,25.24,25.03,25.14,84600.0,18.8629,18.9004,18.7431,18.8255,84600.0
2008-08-01 10:50:00,25.14,25.15,25.03,25.1,44900.0,18.8255,18.833,18.7431,18.7955,44900.0
2008-08-01 11:00:00,25.11,25.13,24.99,25.02,60800.0,18.803,18.818,18.7132,18.7356,60800.0
2008-08-01 11:10:00,25.01,25.11,24.97,25.1,64100.0,18.7281,18.803,18.6982,18.7955,64100.0
2008-08-01 11:20:00,25.11,25.19,25.05,25.15,42700.0,18.803,18.8629,18.7581,18.833,42700.0
2008-08-01 11:30:00,25.14,25.3,25.12,25.26,100000.0,18.8255,18.9453,18.8105,18.9153,100000.0
2008-08-01 11:40:00,25.26,25.27,25.19,25.2,54700.0,18.9153,18.9228,18.8629,18.8704,54700.0
2008-08-01 11:50:00,25.2,25.27,25.18,25.26,55300.0,18.8704,18.9228,18.8554,18.9153,55300.0
2008-08-01 12:00:00,25.25,25.26,25.12,25.19,92300.0,18.9078,18.9153,18.8105,18.8629,92300.0
2008-08-01 12:10:00,25.2,25.29,25.17,25.17,75100.0,18.8704,18.9378,18.8479,18.8479,75100.0
2008-08-01 12:20:00,25.17,25.22,25.15,25.17,51800.0,18.8479,18.8854,18.833,18.8479,51800.0
2008-08-01 12:30:00,25.17,25.18,25.09,25.13,57900.0,18.8479,18.8554,18.788,18.818,57900.0
2008-08-01 12:40:00,25.13,25.15,25.09,25.12,42200.0,18.818,18.833,18.788,18.8105,42200.0
2008-08-01 12:50:00,25.12,25.15,25.03,25.09,99600.0,18.8105,18.833,18.7431,18.788,99600.0
2008-08-01 13:00:00,25.09,25.22,25.07,25.22,53600.0,18.788,18.8854,18.7731,18.8854,53600.0
2008-08-01 13:10:00,25.22,25.31,25.22,25.3,54400.0,18.8854,18.9528,18.8854,18.9453,54400.0
2008-08-01 13:20:00,25.3,25.36,25.27,25.34,67600.0,18.9453,18.9902,18.9228,18.9752,67600.0
2008-08-01 13:30:00,25.35,25.38,25.23,25.33,66300.0,18.9827,19.0052,18.8929,18.9678,66300.0
2008-08-01 13:40:00,25.33,25.36,25.26,25.33,55800.0,18.9678,18.9902,18.9153,18.9678,55800.0
2008-08-01 13:50:00,25.33,25.37,25.27,25.27,77200.0,18.9678,18.9977,18.9228,18.9228,77200.0
2008-08-01 14:00:00,25.28,25.3,25.16,25.22,132800.0,18.9303,18.9453,18.8405,18.8854,132800.0
2008-08-01 14:10:00,25.21,25.29,25.15,25.24,78100.0,18.8779,18.9378,18.833,18.9004,78100.0
2008-08-01 14:20:00,25.24,25.32,25.23,25.3,59200.0,18.9004,18.9603,18.8929,18.9453,59200.0
2008-08-01 14:30:00,25.31,25.32,25.25,25.3,71900.0,18.9528,18.9603,18.9078,18.9453,71900.0
2008-08-01 14:40:00,25.29,25.45,25.26,25.44,127200.0,18.9378,19.0576,18.9153,19.0501,127200.0
2008-08-01 14:50:00,25.43,25.45,25.38,25.43,46500.0,19.0426,19.0576,19.0052,19.0426,46500.0
2008-08-01 15:00:00,25.44,25.45,25.27,25.32,152000.0,19.0501,19.0576,18.9228,18.9603,152000.0
2008-08-01 15:10:00,25.32,25.43,25.32,25.38,172900.0,18.9603,19.0426,18.9603,19.0052,172900.0
2008-08-01 15:20:00,25.39,25.43,25.35,25.36,131100.0,19.0127,19.0426,18.9827,18.9902,131100.0
2008-08-01 15:30:00,25.36,25.47,25.33,25.46,196900.0,18.9902,19.0726,18.9678,19.0651,196900.0
2008-08-01 15:40:00,25.46,25.49,25.39,25.39,136400.0,19.0651,19.0876,19.0127,19.0127,136400.0
2008-08-01 15:50:00,25.4,25.4,25.24,25.27,425200.0,19.0202,19.0202,18.9004,18.9228,425200.0
2008-08-04 09:30:00,25.94,26.0,25.41,25.72,306000.0,19.4245,19.4695,19.0277,19.2598,306000.0
2008-08-04 09:40:00,25.74,25.9,25.67,25.74,331500.0,19.2748,19.3946,19.2224,19.2748,331500.0
2008-08-04 09:50:00,25.75,25.84,25.7,25.79,170700.0,19.2823,19.3497,19.2448,19.3122,170700.0
2008-08-04 10:00:00,25.79,25.85,25.65,25.65,117600.0,19.3122,19.3571,19.2074,19.2074,117600.0
2008-08-04 10:10:00,25.65,25.69,25.56,25.64,84200.0,19.2074,19.2373,19.14,19.1999,84200.0
2008-08-04 10:20:00,25.66,25.75,25.63,25.72,111300.0,19.2149,19.2823,19.1924,19.2598,111300.0
2008-08-04 10:30:00,25.72,25.82,25.72,25.8,128700.0,19.2598,19.3347,19.2598,19.3197,128700.0
2008-08-04 10:40:00,25.8,25.85,25.75,25.79,224400.0,19.3197,19.3571,19.2823,19.3122,224400.0
2008-08-04 10:50:00,25.79,25.87,25.78,25.85,184100.0,19.3122,19.3721,19.3047,19.3571,184100.0
2008-08-04 11:00:00,25.85,25.87,25.76,25.79,170200.0,19.3571,19.3721,19.2898,19.3122,170200.0
2008-08-04 11:10:00,25.79,25.8,25.7,25.74,193600.0,19.3122,19.3197,19.2448,19.2748,193600.0
2008-08-04 11:20:00,25.74,25.75,25.68,25.73,138700.0,19.2748,19.2823,19.2298,19.2673,138700.0
2008-08-04 11:30:00,25.74,25.86,25.72,25.86,198200.0,19.2748,19.3646,19.2598,19.3646,198200.0
2008-08-04 11:40:00,25.86,25.9,25.8,25.82,181500.0,19.3646,19.3946,19.3197,19.3347,181500.0
2008-08-04 11:50:00,25.83,25.9,25.77,25.9,114300.0,19.3422,19.3946,19.2972,19.3946,114300.0
2008-08-04 12:00:00,25.89,25.9,25.77,25.79,104900.0,19.3871,19.3946,19.2972,19.3122,104900.0
2008-08-04 12:10:00,25.78,25.88,25.75,25.76,142500.0,19.3047,19.3796,19.2823,19.2898,142500.0
2008-08-04 12:20:00,25.76,25.79,25.74,25.78,154400.0,19.2898,19.3122,19.2748,19.3047,154400.0
2008-08-04 12:30:00,25.79,25.88,25.79,25.84,112300.0,19.3122,19.3796,19.3122,19.3497,112300.0
2008-08-04 12:40:00,25.84,25.87,25.83,25.86,69500.0,19.3497,19.3721,19.3422,19.3646,69500.0
2008-08-04 12:50:00,25.85,25.86,25.85,25.85,839700.0,19.3571,19.3646,19.3571,19.3571,839700.0
2008-08-04 13:00:00,25.85,25.88,25.75,25.81,238800.0,19.3571,19.3796,19.2823,19.3272,238800.0
2008-08-04 13:10:00,25.81,25.82,25.73,25.77,284300.0,19.3272,19.3347,19.2673,19.2972,284300.0
2008-08-04 13:20:00,25.76,25.77,25.7,25.75,58200.0,19.2898,19.2972,19.2448,19.2823,58200.0
2008-08-04 13:30:00,25.75,25.8,25.73,25.77,95900.0,19.2823,19.3197,19.2673,19.2972,95900.0
2008-08-04 13:40:00,25.77,25.81,25.76,25.8,64700.0,19.2972,19.3272,19.2898,19.3197,64700.0
2008-08-04 13:50:00,25.8,25.83,25.73,25.76,97800.0,19.3197,19.3422,19.2673,19.2898,97800.0
2008-08-04 14:00:00,25.75,25.84,25.74,25.8,133500.0,19.2823,19.3497,19.2748,19.3197,133500.0
2008-08-04 14:10:00,25.8,25.82,25.76,25.77,85100.0,19.3197,19.3347,19.2898,19.2972,85100.0
2008-08-04 14:20:00,25.77,25.86,25.77,25.83,155900.0,19.2972,19.3646,19.2972,19.3422,155900.0
2008-08-04 14:30:00,25.83,25.91,25.8,25.9,244400.0,19.3422,19.4021,19.3197,19.3946,244400.0
2008-08-04 14:40:00,25.9,25.95,25.9,25.93,98900.0,19.3946,19.432,19.3946,19.4171,98900.0
2008-08-04 14:50:00,25.92,25.93,25.87,25.9,105700.0,19.4096,19.4171,19.3721,19.3946,105700.0
2008-08-04 15:00:00,25.9,25.92,25.87,25.88,112800.0,19.3946,19.4096,19.3721,19.3796,112800.0
2008-08-04 15:10:00,25.89,25.89,25.8,25.8,151500.0,19.3871,19.3871,19.3197,19.3197,151500.0
2008-08-04 15:20:00,25.81,25.82,25.71,25.74,220000.0,19.3272,19.3347,19.2523,19.2748,220000.0
2008-08-04 15:30:00,25.74,25.75,25.7,25.73,197700.0,19.2748,19.2823,19.2448,19.2673,197700.0
2008-08-04 15:40:00,25.73,25.74,25.53,25.54,494100.0,19.2673,19.2748,19.1175,19.125,494100.0
2008-08-04 15:50:00,25.55,25.58,25.52,25.54,588100.0,19.1325,19.155,19.11,19.125,588100.0
2008-08-05 09:30:00,25.92,25.92,25.67,25.67,130900.0,19.4096,19.4096,19.2224,19.2224,130900.0
2008-08-05 09:40:00,25.68,25.75,25.66,25.66,93700.0,19.2298,19.2823,19.2149,19.2149,93700.0
2008-08-05 09:50:00,25.66,25.75,25.58,25.72,139600.0,19.2149,19.2823,19.155,19.2598,139600.0
2008-08-05 10:00:00,25.72,25.75,25.66,25.7,159400.0,19.2598,19.2823,19.2149,19.2448,159400.0
2008-08-05 10:10:00,25.7,25.73,25.65,25.67,102900.0,19.2448,19.2673,19.2074,19.2224,102900.0
2008-08-05 10:20:00,25.67,25.68,25.63,25.63,82400.0,19.2224,19.2298,19.1924,19.1924,82400.0
2008-08-05 10:30:00,25.63,25.65,25.54,25.56,140400.0,19.1924,19.2074,19.125,19.14,140400.0
2008-08-05 10:40:00,25.56,25.7,25.56,25.65,75800.0,19.14,19.2448,19.14,19.2074,75800.0
2008-08-05 10:50:00,25.65,25.69,25.59,25.65,170800.0,19.2074,19.2373,19.1625,19.2074,170800.0
2008-08-05 11:00:00,25.66,25.75,25.65,25.72,127200.0,19.2149,19.2823,19.2074,19.2598,127200.0
2008-08-05 11:10:00,25.72,25.75,25.71,25.75,97500.0,19.2598,19.2823,19.2523,19.2823,97500.0
2008-08-05 11:20:00,25.75,25.81,25.74,25.8,112300.0,19.2823,19.3272,19.2748,19.3197,112300.0
2008-08-05 11:30:00,25.81,25.87,25.81,25.86,75900.0,19.3272,19.3721,19.3272,19.3646,75900.0
2008-08-05 11:40:00,25.86,25.94,25.81,25.92,88700.0,19.3646,19.4245,19.3272,19.4096,88700.0
2008-08-05 11:50:00,25.93,25.94,25.85,25.9,150600.0,19.4171,19.4245,19.3571,19.3946,150600.0
2008-08-05 12:00:00,25.9,25.91,25.85,25.85,74300.0,19.3946,19.4021,19.3571,19.3571,74300.0
2008-08-05 12:10:00,25.85,25.95,25.85,25.89,119200.0,19.3571,19.432,19.3571,19.3871,119200.0
2008-08-05 12:20:00,25.89,25.93,25.87,25.88,125300.0,19.3871,19.4171,19.3721,19.3796,125300.0
2008-08-05 12:30:00,25.88,25.89,25.85,25.88,46100.0,19.3796,19.3871,19.3571,19.3796,46100.0
2008-08-05 12:40:00,25.88,25.89,25.75,25.78,128100.0,19.3796,19.3871,19.2823,19.3047,128100.0
2008-08-05 12:50:00,25.79,25.79,25.72,25.77,88800.0,19.3122,19.3122,19.2598,19.2972,88800.0
2008-08-05 13:00:00,25.76,25.77,25.65,25.69,228600.0,19.2898,19.2972,19.2074,19.2373,228600.0
2008-08-05 13:10:00,25.69,25.72,25.65,25.67,87700.0,19.2373,19.2598,19.2074,19.2224,87700.0
2008-08-05 13:20:00,25.66,25.73,25.66,25.73,63100.0,19.2149,19.2673,19.2149,19.2673,63100.0
2008-08-05 13:30:00,25.73,25.75,25.73,25.74,45100.0,19.2673,19.2823,19.2673,19.2748,45100.0
2008-08-05 13:40:00,25.74,25.76,25.68,25.71,145100.0,19.2748,19.2898,19.2298,19.2523,145100.0
2008-08-05 13:50:00,25.7,25.75,25.69,25.74,122400.0,19.2448,19.2823,19.2373,19.2748,122400.0
2008-08-05 14:00:00,25.75,25.75,25.69,25.7,119700.0,19.2823,19.2823,19.2373,19.2448,119700.0
2008-08-05 14:10:00,25.71,25.8,25.61,25.68,327800.0,19.2523,19.3197,19.1774,19.2298,327800.0
2008-08-05 14:20:00,25.69,25.83,25.6,25.79,398200.0,19.2373,19.3422,19.1699,19.3122,398200.0
2008-08-05 14:30:00,25.79,25.87,25.77,25.81,126700.0,19.3122,19.3721,19.2972,19.3272,126700.0
2008-08-05 14:40:00,25.81,26.02,25.79,26.01,248800.0,19.3272,19.4844,19.3122,19.477,248800.0
2008-08-05 14:50:00,26.0,26.01,25.87,25.94,371900.0,19.4695,19.477,19.3721,19.4245,371900.0
2008-08-05 15:00:00,25.94,26.02,25.93,26.01,118500.0,19.4245,19.4844,19.4171,19.477,118500.0
2008-08-05 15:10:00,26.01,26.04,25.89,25.96,344000.0,19.477,19.4994,19.3871,19.4395,344000.0
2008-08-05 15:20:00,25.96,25.99,25.79,25.85,318100.0,19.4395,19.462,19.3122,19.3571,318100.0
2008-08-05 15:30:00,25.85,25.87,25.78,25.84,231900.0,19.3571,19.3721,19.3047,19.3497,231900.0
2008-08-05 15:40:00,25.84,26.0,25.83,25.99,342000.0,19.3497,19.4695,19.3422,19.462,342000.0
2008-08-05 15:50:00,25.99,26.01,25.91,25.96,499500.0,19.462,19.477,19.4021,19.4395,499500.0
2008-08-06 09:30:00,25.8,25.92,25.65,25.72,75500.0,19.3197,19.4096,19.2074,19.2598,75500.0
2008-08-06 09:40:00,25.72,25.76,25.57,25.58,99300.0,19.2598,19.2898,19.1475,19.155,99300.0
2008-08-06 09:50:00,25.58,25.65,25.48,25.63,134800.0,19.155,19.2074,19.0801,19.1924,134800.0
2008-08-06 10:00:00,25.62,25.7,25.51,25.51,118700.0,19.1849,19.2448,19.1025,19.1025,118700.0
2008-08-06 10:10:00,25.51,25.55,25.5,25.52,86700.0,19.1025,19.1325,19.0951,19.11,86700.0
2008-08-06 10:20:00,25.53,25.55,25.5,25.51,111200.0,19.1175,19.1325,19.0951,19.1025,111200.0
2008-08-06 10:30:00,25.51,25.58,25.36,25.46,172700.0,19.1025,19.155,18.9902,19.0651,172700.0
2008-08-06 10:40:00,25.46,25.48,25.4,25.44,113100.0,19.0651,19.0801,19.0202,19.0501,113100.0
2008-08-06 10:50:00,25.44,25.48,25.38,25.4,55500.0,19.0501,19.0801,19.0052,19.0202,55500.0
2008-08-06 11:00:00,25.4,25.5,25.32,25.49,77900.0,19.0202,19.0951,18.9603,19.0876,77900.0
2008-08-06 11:10:00,25.49,25.63,25.49,25.63,161700.0,19.0876,19.1924,19.0876,19.1924,161700.0
2008-08-06 11:20:00,25.63,25.73,25.6,25.73,129300.0,19.1924,19.2673,19.1699,19.2673,129300.0
2008-08-06 11:30:00,25.73,25.73,25.63,25.7,102100.0,19.2673,19.2673,19.1924,19.2448,102100.0
2008-08-06 11:40:00,25.7,25.76,25.66,25.71,69100.0,19.2448,19.2898,19.2149,19.2523,69100.0
2008-08-06 11:50:00,25.71,25.74,25.65,25.73,50000.0,19.2523,19.2748,19.2074,19.2673,50000.0
2008-08-06 12:00:00,25.74,25.82,25.7,25.79,90200.0,19.2748,19.3347,19.2448,19.3122,90200.0
2008-08-06 12:10:00,25.79,25.79,25.74,25.75,36100.0,19.3122,19.3122,19.2748,19.2823,36100.0
2008-08-06 12:20:00,25.75,25.81,25.75,25.81,94200.0,19.2823,19.3272,19.2823,19.3272,94200.0
2008-08-06 12:30:00,25.81,25.81,25.75,25.8,78700.0,19.3272,19.3272,19.2823,19.3197,78700.0
2008-08-06 12:40:00,25.8,25.89,25.79,25.8,58300.0,19.3197,19.3871,19.3122,19.3197,58300.0
2008-08-06 12:50:00,25.79,25.79,25.73,25.76,55200.0,19.3122,19.3122,19.2673,19.2898,55200.0
2008-08-06 13:00:00,25.75,25.8,25.73,25.8,29300.0,19.2823,19.3197,19.2673,19.3197,29300.0
2008-08-06 13:10:00,25.8,25.85,25.77,25.84,93400.0,19.3197,19.3571,19.2972,19.3497,93400.0
2008-08-06 13:20:00,25.84,25.89,25.82,25.89,32700.0,19.3497,19.3871,19.3347,19.3871,32700.0
2008-08-06 13:30:00,25.89,25.94,25.88,25.91,59900.0,19.3871,19.4245,19.3796,19.4021,59900.0
2008-08-06 13:40:00,25.91,25.91,25.85,25.87,39700.0,19.4021,19.4021,19.3571,19.3721,39700.0
2008-08-06 13:50:00,25.86,25.86,25.77,25.84,59900.0,19.3646,19.3646,19.2972,19.3497,59900.0
2008-08-06 14:00:00,25.85,25.87,25.83,25.85,47000.0,19.3571,19.3721,19.3422,19.3571,47000.0
2008-08-06 14:10:00,25.86,25.97,25.86,25.95,48900.0,19.3646,19.447,19.3646,19.432,48900.0
2008-08-06 14:20:00,25.95,25.99,25.95,25.97,55600.0,19.432,19.462,19.432,19.447,55600.0
2008-08-06 14:30:00,25.97,26.04,25.97,26.02,69400.0,19.447,19.4994,19.447,19.4844,69400.0
2008-08-06 14:40:00,26.01,26.11,25.99,26.11,99800.0,19.477,19.5518,19.462,19.5518,99800.0
2008-08-06 14:50:00,26.12,26.13,26.01,26.05,132000.0,19.5593,19.5668,19.477,19.5069,132000.0
2008-08-06 15:00:00,26.04,26.1,26.04,26.09,97200.0,19.4994,19.5444,19.4994,19.5369,97200.0
2008-08-06 15:10:00,26.09,26.1,26.01,26.05,118400.0,19.5369,19.5444,19.477,19.5069,118400.0
2008-08-06 15:20:00,26.06,26.1,26.01,26.05,162700.0,19.5144,19.5444,19.477,19.5069,162700.0
2008-08-06 15:30:00,26.05,26.06,25.96,25.97,335000.0,19.5069,19.5144,19.4395,19.447,335000.0
2008-08-06 15:40:00,25.97,25.99,25.95,25.98,211800.0,19.447,19.462,19.432,19.4545,211800.0
2008-08-06 15:50:00,25.98,26.15,25.97,25.97,931600.0,19.4545,19.5818,19.447,19.447,931600.0
2008-08-07 09:30:00,25.75,25.95,25.43,25.73,194400.0,19.2823,19.432,19.0426,19.2673,194400.0
2008-08-07 09:40:00,25.74,25.93,25.73,25.9,140000.0,19.2748,19.4171,19.2673,19.3946,140000.0
2008-08-07 09:50:00,25.9,25.98,25.9,25.98,167900.0,19.3946,19.4545,19.3946,19.4545,167900.0
2008-08-07 10:00:00,25.99,26.02,25.89,25.93,141800.0,19.462,19.4844,19.3871,19.4171,141800.0
2008-08-07 10:10:00,25.93,25.97,25.87,25.94,135400.0,19.4171,19.447,19.3721,19.4245,135400.0
2008-08-07 10:20:00,25.94,26.0,25.91,25.94,124400.0,19.4245,19.4695,19.4021,19.4245,124400.0
2008-08-07 10:30:00,25.95,26.07,25.89,26.05,110500.0,19.432,19.5219,19.3871,19.5069,110500.0
2008-08-07 10:40:00,26.04,26.09,26.0,26.04,105500.0,19.4994,19.5369,19.4695,19.4994,105500.0
2008-08-07 10:50:00,26.04,26.22,26.01,26.17,166100.0,19.4994,19.6342,19.477,19.5968,166100.0
2008-08-07 11:00:00,26.17,26.18,26.09,26.13,148800.0,19.5968,19.6043,19.5369,19.5668,148800.0
2008-08-07 11:10:00,26.13,26.24,26.12,26.2,657100.0,19.5668,19.6492,19.5593,19.6192,657100.0
2008-08-07 11:20:00,26.19,26.38,26.19,26.26,191200.0,19.6117,19.754,19.6117,19.6642,191200.0
2008-08-07 11:30:00,26.26,26.3,26.19,26.25,133900.0,19.6642,19.6941,19.6117,19.6567,133900.0
2008-08-07 11:40:00,26.25,26.26,26.15,26.19,230600.0,19.6567,19.6642,19.5818,19.6117,230600.0
2008-08-07 11:50:00,26.19,26.29,26.19,26.24,98500.0,19.6117,19.6866,19.6117,19.6492,98500.0
2008-08-07 12:00:00,26.24,26.29,26.15,26.16,114100.0,19.6492,19.6866,19.5818,19.5893,114100.0
2008-08-07 12:10:00,26.16,26.17,26.11,26.13,94800.0,19.5893,19.5968,19.5518,19.5668,94800.0
2008-08-07 12:20:00,26.14,26.17,26.09,26.17,55000.0,19.5743,19.5968,19.5369,19.5968,55000.0
2008-08-07 12:30:00,26.17,26.25,26.15,26.23,85500.0,19.5968,19.6567,19.5818,19.6417,85500.0
2008-08-07 12:40:00,26.23,26.41,26.22,26.39,146500.0,19.6417,19.7765,19.6342,19.7615,146500.0
2008-08-07 12:50:00,26.39,26.4,26.33,26.36,200000.0,19.7615,19.769,19.7166,19.739,200000.0
2008-08-07 13:00:00,26.36,26.38,26.33,26.33,132500.0,19.739,19.754,19.7166,19.7166,132500.0
2008-08-07 13:10:00,26.33,26.37,26.31,26.31,144900.0,19.7166,19.7465,19.7016,19.7016,144900.0
2008-08-07 13:20:00,26.32,26.34,26.28,26.29,188200.0,19.7091,19.7241,19.6791,19.6866,188200.0
2008-08-07 13:30:00,26.28,26.38,26.28,26.37,146600.0,19.6791,19.754,19.6791,19.7465,146600.0
2008-08-07 13:40:00,26.37,26.39,26.32,26.34,98900.0,19.7465,19.7615,19.7091,19.7241,98900.0
2008-08-07 13:50:00,26.34,26.34,26.22,26.22,65300.0,19.7241,19.7241,19.6342,19.6342,65300.0
2008-08-07 14:00:00,26.21,26.22,26.15,26.15,101800.0,19.6267,19.6342,19.5818,19.5818,101800.0
2008-08-07 14:10:00,26.14,26.19,26.13,26.15,78600.0,19.5743,19.6117,19.5668,19.5818,78600.0
2008-08-07 14:20:00,26.16,26.17,26.04,26.04,368200.0,19.5893,19.5968,19.4994,19.4994,368200.0
2008-08-07 14:30:00,26.05,26.13,26.04,26.11,116700.0,19.5069,19.5668,19.4994,19.5518,116700.0
2008-08-07 14:40:00,26.11,26.12,26.0,26.03,89600.0,19.5518,19.5593,19.4695,19.4919,89600.0
2008-08-07 14:50:00,26.03,26.11,26.02,26.04,100400.0,19.4919,19.5518,19.4844,19.4994,100400.0
2008-08-07 15:00:00,26.04,26.13,26.0,26.12,178700.0,19.4994,19.5668,19.4695,19.5593,178700.0
2008-08-07 15:10:00,26.11,26.15,26.09,26.13,110800.0,19.5518,19.5818,19.5369,19.5668,110800.0
2008-08-07 15:20:00,26.13,26.19,26.11,26.15,199000.0,19.5668,19.6117,19.5518,19.5818,199000.0
2008-08-07 15:30:00,26.15,26.17,25.93,25.95,226200.0,19.5818,19.5968,19.4171,19.432,226200.0
2008-08-07 15:40:00,25.96,26.02,25.95,25.96,154400.0,19.4395,19.4844,19.432,19.4395,154400.0
2008-08-07 15:50:00,25.96,26.07,25.94,26.07,224900.0,19.4395,19.5219,19.4245,19.5219,224900.0
2008-08-08 09:30:00,26.28,26.28,25.96,26.16,181600.0,19.6791,19.6791,19.4395,19.5893,181600.0
2008-08-08 09:40:00,26.17,26.23,25.95,26.23,94200.0,19.5968,19.6417,19.432,19.6417,94200.0
2008-08-08 09:50:00,26.24,26.48,26.24,26.41,142200.0,19.6492,19.8289,19.6492,19.7765,142200.0
2008-08-08 10:00:00,26.41,26.5,26.39,26.47,217600.0,19.7765,19.8439,19.7615,19.8214,217600.0
2008-08-08 10:10:00,26.48,26.49,26.35,26.37,239800.0,19.8289,19.8364,19.7316,19.7465,239800.0
2008-08-08 10:20:00,26.37,26.4,26.23,26.29,240000.0,19.7465,19.769,19.6417,19.6866,240000.0
2008-08-08 10:30:00,26.3,26.3,26.19,26.23,152500.0,19.6941,19.6941,19.6117,19.6417,152500.0
2008-08-08 10:40:00,26.24,26.26,26.15,26.17,81800.0,19.6492,19.6642,19.5818,19.5968,81800.0
2008-08-08 10:50:00,26.17,26.24,26.11,26.15,129700.0,19.5968,19.6492,19.5518,19.5818,129700.0
2008-08-08 11:00:00,26.15,26.18,26.09,26.12,103100.0,19.5818,19.6043,19.5369,19.5593,103100.0
2008-08-08 11:10:00,26.12,26.21,26.12,26.19,74500.0,19.5593,19.6267,19.5593,19.6117,74500.0
2008-08-08 11:20:00,26.19,26.2,26.13,26.18,114900.0,19.6117,19.6192,19.5668,19.6043,114900.0
2008-08-08 11:30:00,26.18,26.32,26.18,26.3,119000.0,19.6043,19.7091,19.6043,19.6941,119000.0
2008-08-08 11:40:00,26.3,26.3,26.26,26.28,95400.0,19.6941,19.6941,19.6642,19.6791,95400.0
2008-08-08 11:50:00,26.28,26.34,26.27,26.33,68200.0,19.6791,19.7241,19.6717,19.7166,68200.0
2008-08-08 12:00:00,26.32,26.33,26.27,26.27,84200.0,19.7091,19.7166,19.6717,19.6717,84200.0
2008-08-08 12:10:00,26.27,26.32,26.23,26.27,130500.0,19.6717,19.7091,19.6417,19.6717,130500.0
2008-08-08 12:20:00,26.27,26.28,26.23,26.23,106300.0,19.6717,19.6791,19.6417,19.6417,106300.0
2008-08-08 12:30:00,26.22,26.23,26.18,26.21,83900.0,19.6342,19.6417,19.6043,19.6267,83900.0
2008-08-08 12:40:00,26.2,26.22,26.19,26.22,39600.0,19.6192,19.6342,19.6117,19.6342,39600.0
2008-08-08 12:50:00,26.22,26.26,26.21,26.25,95300.0,19.6342,19.6642,19.6267,19.6567,95300.0
2008-08-08 13:00:00,26.25,26.3,26.25,26.27,111800.0,19.6567,19.6941,19.6567,19.6717,111800.0
2008-08-08 13:10:00,26.27,26.28,26.19,26.21,167300.0,19.6717,19.6791,19.6117,19.6267,167300.0
2008-08-08 13:20:00,26.21,26.27,26.19,26.27,70100.0,19.6267,19.6717,19.6117,19.6717,70100.0
2008-08-08 13:30:00,26.27,26.34,26.26,26.33,56900.0,19.6717,19.7241,19.6642,19.7166,56900.0
2008-08-08 13:40:00,26.33,26.41,26.33,26.37,112200.0,19.7166,19.7765,19.7166,19.7465,112200.0
2008-08-08 13:50:00,26.37,26.4,26.35,26.36,51300.0,19.7465,19.769,19.7316,19.739,51300.0
2008-08-08 14:00:00,26.36,26.37,26.34,26.37,70600.0,19.739,19.7465,19.7241,19.7465,70600.0
2008-08-08 14:10:00,26.37,26.4,26.35,26.37,64900.0,19.7465,19.769,19.7316,19.7465,64900.0
2008-08-08 14:20:00,26.38,26.47,26.38,26.47,104600.0,19.754,19.8214,19.754,19.8214,104600.0
2008-08-08 14:30:00,26.46,26.47,26.43,26.44,82200.0,19.8139,19.8214,19.7915,19.799,82200.0
2008-08-08 14:40:00,26.44,26.47,26.37,26.39,182900.0,19.799,19.8214,19.7465,19.7615,182900.0
2008-08-08 14:50:00,26.4,26.4,26.28,26.31,270100.0,19.769,19.769,19.6791,19.7016,270100.0
2008-08-08 15:00:00,26.31,26.35,26.3,26.31,78800.0,19.7016,19.7316,19.6941,19.7016,78800.0
2008-08-08 15:10:00,26.32,26.32,26.25,26.28,130200.0,19.7091,19.7091,19.6567,19.6791,130200.0
2008-08-08 15:20:00,26.27,26.29,26.26,26.28,86400.0,19.6717,19.6866,19.6642,19.6791,86400.0
2008-08-08 15:30:00,26.28,26.34,26.26,26.29,183000.0,19.6791,19.7241,19.6642,19.6866,183000.0
2008-08-08 15:40:00,26.29,26.31,26.26,26.31,226600.0,19.6866,19.7016,19.6642,19.7016,226600.0
2008-08-08 15:50:00,26.31,26.34,26.28,26.28,370300.0,19.7016,19.7241,19.6791,19.6791,370300.0
2008-08-11 09:30:00,26.35,26.35,25.93,25.93,193200.0,19.7316,19.7316,19.4171,19.4171,193200.0
2008-08-11 09:40:00,25.94,26.17,25.91,26.17,304100.0,19.4245,19.5968,19.4021,19.5968,304100.0
2008-08-11 09:50:00,26.18,26.28,26.16,26.21,214400.0,19.6043,19.6791,19.5893,19.6267,214400.0
2008-08-11 10:00:00,26.21,26.25,26.14,26.24,99800.0,19.6267,19.6567,19.5743,19.6492,99800.0
2008-08-11 10:10:00,26.24,26.31,26.24,26.31,229300.0,19.6492,19.7016,19.6492,19.7016,229300.0
2008-08-11 10:20:00,26.31,26.35,26.29,26.35,112900.0,19.7016,19.7316,19.6866,19.7316,112900.0
2008-08-11 10:30:00,26.35,26.36,26.27,26.31,112300.0,19.7316,19.739,19.6717,19.7016,112300.0
2008-08-11 10:40:00,26.31,26.37,26.28,26.37,78800.0,19.7016,19.7465,19.6791,19.7465,78800.0
2008-08-11 10:50:00,26.37,26.41,26.33,26.4,93200.0,19.7465,19.7765,19.7166,19.769,93200.0
2008-08-11 11:00:00,26.4,26.47,26.39,26.44,101900.0,19.769,19.8214,19.7615,19.799,101900.0
2008-08-11 11:10:00,26.44,26.47,26.41,26.46,93800.0,19.799,19.8214,19.7765,19.8139,93800.0
2008-08-11 11:20:00,26.46,26.5,26.39,26.48,141300.0,19.8139,19.8439,19.7615,19.8289,141300.0
2008-08-11 11:30:00,26.48,26.49,26.42,26.48,110200.0,19.8289,19.8364,19.784,19.8289,110200.0
2008-08-11 11:40:00,26.48,26.63,26.47,26.6,198500.0,19.8289,19.9412,19.8214,19.9188,198500.0
2008-08-11 11:50:00,26.6,26.64,26.59,26.59,127400.0,19.9188,19.9487,19.9113,19.9113,127400.0
2008-08-11 12:00:00,26.6,26.6,26.55,26.59,118800.0,19.9188,19.9188,19.8813,19.9113,118800.0
2008-08-11 12:10:00,26.59,26.71,26.57,26.66,230100.0,19.9113,20.0011,19.8963,19.9637,230100.0
2008-08-11 12:20:00,26.67,26.75,26.66,26.7,199800.0,19.9712,20.0311,19.9637,19.9936,199800.0
2008-08-11 12:30:00,26.7,26.74,26.65,26.68,109600.0,19.9936,20.0236,19.9562,19.9787,109600.0
2008-08-11 12:40:00,26.69,26.72,26.66,26.67,115400.0,19.9862,20.0086,19.9637,19.9712,115400.0
2008-08-11 12:50:00,26.67,26.71,26.59,26.59,114600.0,19.9712,20.0011,19.9113,19.9113,114600.0
2008-08-11 13:00:00,26.59,26.59,26.55,26.58,136600.0,19.9113,19.9113,19.8813,19.9038,136600.0
2008-08-11 13:10:00,26.58,26.63,26.57,26.63,132000.0,19.9038,19.9412,19.8963,19.9412,132000.0
2008-08-11 13:20:00,26.62,26.68,26.62,26.65,63700.0,19.9337,19.9787,19.9337,19.9562,63700.0
2008-08-11 13:30:00,26.66,26.68,26.61,26.67,181000.0,19.9637,19.9787,19.9263,19.9712,181000.0
2008-08-11 13:40:00,26.67,26.75,26.66,26.73,279400.0,19.9712,20.0311,19.9637,20.0161,279400.0
2008-08-11 13:50:00,26.73,26.78,26.7,26.72,181700.0,20.0161,20.0536,19.9936,20.0086,181700.0
2008-08-11 14:00:00,26.73,26.78,26.71,26.77,254100.0,20.0161,20.0536,20.0011,20.0461,254100.0
2008-08-11 14:10:00,26.78,26.78,26.59,26.6,180000.0,20.0536,20.0536,19.9113,19.9188,180000.0
2008-08-11 14:20:00,26.6,26.61,26.52,26.52,192000.0,19.9188,19.9263,19.8589,19.8589,192000.0
2008-08-11 14:30:00,26.52,26.54,26.41,26.48,172700.0,19.8589,19.8738,19.7765,19.8289,172700.0
2008-08-11 14:40:00,26.48,26.49,26.4,26.41,107600.0,19.8289,19.8364,19.769,19.7765,107600.0
2008-08-11 14:50:00,26.41,26.46,26.36,26.45,205600.0,19.7765,19.8139,19.739,19.8064,205600.0
2008-08-11 15:00:00,26.45,26.65,26.42,26.57,614800.0,19.8064,19.9562,19.784,19.8963,614800.0
2008-08-11 15:10:00,26.56,26.56,26.45,26.46,118500.0,19.8888,19.8888,19.8064,19.8139,118500.0
2008-08-11 15:20:00,26.46,26.48,26.36,26.37,148200.0,19.8139,19.8289,19.739,19.7465,148200.0
2008-08-11 15:30:00,26.37,26.42,26.29,26.35,205200.0,19.7465,19.784,19.6866,19.7316,205200.0
2008-08-11 15:40:00,26.36,26.43,26.31,26.41,402500.0,19.739,19.7915,19.7016,19.7765,402500.0
2008-08-11 15:50:00,26.41,26.45,26.38,26.43,308900.0,19.7765,19.8064,19.754,19.7915,308900.0
2008-08-12 09:30:00,26.5,26.5,26.2,26.2,77700.0,19.8439,19.8439,19.6192,19.6192,77700.0
2008-08-12 09:40:00,26.2,26.4,26.18,26.36,223100.0,19.6192,19.769,19.6043,19.739,223100.0
2008-08-12 09:50:00,26.37,26.54,26.37,26.51,178900.0,19.7465,19.8738,19.7465,19.8514,178900.0
2008-08-12 10:00:00,26.51,26.6,26.46,26.48,259400.0,19.8514,19.9188,19.8139,19.8289,259400.0
2008-08-12 10:10:00,26.48,26.62,26.46,26.49,339500.0,19.8289,19.9337,19.8139,19.8364,339500.0
2008-08-12 10:20:00,26.5,26.53,26.4,26.4,196000.0,19.8439,19.8663,19.769,19.769,196000.0
2008-08-12 10:30:00,26.4,26.47,26.38,26.43,138500.0,19.769,19.8214,19.754,19.7915,138500.0
2008-08-12 10:40:00,26.44,26.51,26.41,26.45,159500.0,19.799,19.8514,19.7765,19.8064,159500.0
2008-08-12 10:50:00,26.44,26.47,26.39,26.39,68000.0,19.799,19.8214,19.7615,19.7615,68000.0
2008-08-12 11:00:00,26.4,26.42,26.37,26.4,169700.0,19.769,19.784,19.7465,19.769,169700.0
2008-08-12 11:10:00,26.4,26.5,26.38,26.5,77200.0,19.769,19.8439,19.754,19.8439,77200.0
2008-08-12 11:20:00,26.5,26.62,26.44,26.62,117300.0,19.8439,19.9337,19.799,19.9337,117300.0
2008-08-12 11:30:00,26.62,26.64,26.54,26.59,74600.0,19.9337,19.9487,19.8738,19.9113,74600.0
2008-08-12 11:40:00,26.58,26.66,26.56,26.59,67600.0,19.9038,19.9637,19.8888,19.9113,67600.0
2008-08-12 11:50:00,26.58,26.6,26.46,26.47,83600.0,19.9038,19.9188,19.8139,19.8214,83600.0
2008-08-12 12:00:00,26.46,26.55,26.45,26.54,48700.0,19.8139,19.8813,19.8064,19.8738,48700.0
2008-08-12 12:10:00,26.53,26.54,26.36,26.42,205400.0,19.8663,19.8738,19.739,19.784,205400.0
2008-08-12 12:20:00,26.43,26.48,26.36,26.45,109200.0,19.7915,19.8289,19.739,19.8064,109200.0
2008-08-12 12:30:00,26.45,26.49,26.36,26.37,56700.0,19.8064,19.8364,19.739,19.7465,56700.0
2008-08-12 12:40:00,26.38,26.41,26.34,26.4,62700.0,19.754,19.7765,19.7241,19.769,62700.0
2008-08-12 12:50:00,26.4,26.4,26.31,26.35,92300.0,19.769,19.769,19.7016,19.7316,92300.0
2008-08-12 13:00:00,26.34,26.4,26.33,26.33,145700.0,19.7241,19.769,19.7166,19.7166,145700.0
2008-08-12 13:10:00,26.32,26.32,26.18,26.25,189300.0,19.7091,19.7091,19.6043,19.6567,189300.0
2008-08-12 13:20:00,26.25,26.27,26.17,26.22,91200.0,19.6567,19.6717,19.5968,19.6342,91200.0
2008-08-12 13:30:00,26.22,26.26,26.19,26.25,43500.0,19.6342,19.6642,19.6117,19.6567,43500.0
2008-08-12 13:40:00,26.25,26.36,26.24,26.34,67000.0,19.6567,19.739,19.6492,19.7241,67000.0
2008-08-12 13:50:00,26.34,26.35,26.23,26.26,54000.0,19.7241,19.7316,19.6417,19.6642,54000.0
2008-08-12 14:00:00,26.26,26.26,26.21,26.23,122000.0,19.6642,19.6642,19.6267,19.6417,122000.0
2008-08-12 14:10:00,26.23,26.26,26.2,26.25,67100.0,19.6417,19.6642,19.6192,19.6567,67100.0
2008-08-12 14:20:00,26.25,26.35,26.24,26.33,115800.0,19.6567,19.7316,19.6492,19.7166,115800.0
2008-08-12 14:30:00,26.33,26.36,26.28,26.3,97500.0,19.7166,19.739,19.6791,19.6941,97500.0
2008-08-12 14:40:00,26.3,26.35,26.27,26.34,53900.0,19.6941,19.7316,19.6717,19.7241,53900.0
2008-08-12 14:50:00,26.35,26.37,26.28,26.28,89800.0,19.7316,19.7465,19.6791,19.6791,89800.0
2008-08-12 15:00:00,26.29,26.34,26.26,26.32,108700.0,19.6866,19.7241,19.6642,19.7091,108700.0
2008-08-12 15:10:00,26.31,26.33,26.2,26.32,153900.0,19.7016,19.7166,19.6192,19.7091,153900.0
2008-08-12 15:20:00,26.32,26.35,26.28,26.29,135600.0,19.7091,19.7316,19.6791,19.6866,135600.0
2008-08-12 15:30:00,26.3,26.32,26.22,26.29,173200.0,19.6941,19.7091,19.6342,19.6866,173200.0
2008-08-12 15:40:00,26.29,26.35,26.25,26.35,293600.0,19.6866,19.7316,19.6567,19.7316,293600.0
2008-08-12 15:50:00,26.35,26.35,26.24,26.31,454300.0,19.7316,19.7316,19.6492,19.7016,454300.0
2008-08-13 09:30:00,26.1,26.16,25.91,25.93,170700.0,19.5444,19.5893,19.4021,19.4171,170700.0
2008-08-13 09:40:00,25.92,26.08,25.81,26.05,251700.0,19.4096,19.5294,19.3272,19.5069,251700.0
2008-08-13 09:50:00,26.04,26.09,25.92,25.98,250300.0,19.4994,19.5369,19.4096,19.4545,250300.0
2008-08-13 10:00:00,25.97,26.01,25.88,26.0,264800.0,19.447,19.477,19.3796,19.4695,264800.0
2008-08-13 10:10:00,25.99,26.06,25.93,26.04,106300.0,19.462,19.5144,19.4171,19.4994,106300.0
2008-08-13 10:20:00,26.04,26.1,25.79,25.87,209700.0,19.4994,19.5444,19.3122,19.3721,209700.0
2008-08-13 10:30:00,25.86,25.89,25.75,25.75,369000.0,19.3646,19.3871,19.2823,19.2823,369000.0
2008-08-13 10:40:00,25.75,25.78,25.65,25.74,319800.0,19.2823,19.3047,19.2074,19.2748,319800.0
2008-08-13 10:50:00,25.74,25.75,25.67,25.75,161300.0,19.2748,19.2823,19.2224,19.2823,161300.0
2008-08-13 11:00:00,25.75,25.75,25.65,25.68,233500.0,19.2823,19.2823,19.2074,19.2298,233500.0
2008-08-13 11:10:00,25.68,25.72,25.6,25.72,127200.0,19.2298,19.2598,19.1699,19.2598,127200.0
2008-08-13 11:20:00,25.72,25.78,25.67,25.69,231100.0,19.2598,19.3047,19.2224,19.2373,231100.0
2008-08-13 11:30:00,25.68,25.68,25.5,25.54,369400.0,19.2298,19.2298,19.0951,19.125,369400.0
2008-08-13 11:40:00,25.53,25.6,25.5,25.53,168200.0,19.1175,19.1699,19.0951,19.1175,168200.0
2008-08-13 11:50:00,25.54,25.54,25.4,25.52,216200.0,19.125,19.125,19.0202,19.11,216200.0
2008-08-13 12:00:00,25.53,25.55,25.4,25.4,98400.0,19.1175,19.1325,19.0202,19.0202,98400.0
2008-08-13 12:10:00,25.4,25.55,25.4,25.5,182700.0,19.0202,19.1325,19.0202,19.0951,182700.0
2008-08-13 12:20:00,25.52,25.62,25.5,25.58,133000.0,19.11,19.1849,19.0951,19.155,133000.0
2008-08-13 12:30:00,25.58,25.59,25.49,25.55,210500.0,19.155,19.1625,19.0876,19.1325,210500.0
2008-08-13 12:40:00,25.55,25.55,25.48,25.48,94800.0,19.1325,19.1325,19.0801,19.0801,94800.0
2008-08-13 12:50:00,25.48,25.55,25.46,25.55,58000.0,19.0801,19.1325,19.0651,19.1325,58000.0
2008-08-13 13:00:00,25.55,25.55,25.5,25.52,98300.0,19.1325,19.1325,19.0951,19.11,98300.0
2008-08-13 13:10:00,25.52,25.55,25.49,25.54,73400.0,19.11,19.1325,19.0876,19.125,73400.0
2008-08-13 13:20:00,25.53,25.57,25.52,25.54,197400.0,19.1175,19.1475,19.11,19.125,197400.0
2008-08-13 13:30:00,25.55,25.65,25.51,25.62,234900.0,19.1325,19.2074,19.1025,19.1849,234900.0
2008-08-13 13:40:00,25.63,25.63,25.47,25.56,208700.0,19.1924,19.1924,19.0726,19.14,208700.0
2008-08-13 13:50:00,25.55,25.61,25.51,25.6,206900.0,19.1325,19.1774,19.1025,19.1699,206900.0
2008-08-13 14:00:00,25.59,25.59,25.49,25.51,242500.0,19.1625,19.1625,19.0876,19.1025,242500.0
2008-08-13 14:10:00,25.51,25.56,25.46,25.56,194100.0,19.1025,19.14,19.0651,19.14,194100.0
2008-08-13 14:20:00,25.56,25.57,25.5,25.5,177100.0,19.14,19.1475,19.0951,19.0951,177100.0
2008-08-13 14:30:00,25.5,25.58,25.44,25.57,155100.0,19.0951,19.155,19.0501,19.1475,155100.0
2008-08-13 14:40:00,25.57,25.58,25.54,25.55,235400.0,19.1475,19.155,19.125,19.1325,235400.0
2008-08-13 14:50:00,25.55,25.56,25.5,25.54,185500.0,19.1325,19.14,19.0951,19.125,185500.0
2008-08-13 15:00:00,25.55,25.56,25.49,25.52,254200.0,19.1325,19.14,19.0876,19.11,254200.0
2008-08-13 15:10:00,25.52,25.69,25.5,25.52,289100.0,19.11,19.2373,19.0951,19.11,289100.0
2008-08-13 15:20:00,25.52,25.58,25.46,25.56,447200.0,19.11,19.155,19.0651,19.14,447200.0
2008-08-13 15:30:00,25.56,25.6,25.46,25.57,462000.0,19.14,19.1699,19.0651,19.1475,462000.0
2008-08-13 15:40:00,25.57,25.63,25.49,25.59,429800.0,19.1475,19.1924,19.0876,19.1625,429800.0
2008-08-13 15:50:00,25.59,25.72,25.52,25.69,801800.0,19.1625,19.2598,19.11,19.2373,801800.0
2008-08-14 09:30:00,24.36,24.91,24.32,24.85,1302000.0,18.2414,18.6532,18.2114,18.6083,1302000.0
2008-08-14 09:40:00,24.84,24.9,24.41,24.52,1339900.0,18.6008,18.6458,18.2788,18.3612,1339900.0
2008-08-14 09:50:00,24.51,24.84,24.47,24.73,1361900.0,18.3537,18.6008,18.3238,18.5185,1361900.0
2008-08-14 10:00:00,24.72,24.8,24.33,24.52,1179700.0,18.511,18.5709,18.2189,18.3612,1179700.0
2008-08-14 10:10:00,24.52,24.64,24.45,24.64,735400.0,18.3612,18.4511,18.3088,18.4511,735400.0
2008-08-14 10:20:00,24.64,24.82,24.59,24.81,589100.0,18.4511,18.5859,18.4136,18.5784,589100.0
2008-08-14 10:30:00,24.81,24.99,24.69,24.99,604600.0,18.5784,18.7132,18.4885,18.7132,604600.0
2008-08-14 10:40:00,24.99,25.23,24.94,25.02,849300.0,18.7132,18.8929,18.6757,18.7356,849300.0
2008-08-14 10:50:00,25.01,25.16,24.94,25.06,413200.0,18.7281,18.8405,18.6757,18.7656,413200.0
2008-08-14 11:00:00,25.06,25.08,24.69,24.8,426200.0,18.7656,18.7805,18.4885,18.5709,426200.0
2008-08-14 11:10:00,24.8,24.9,24.75,24.89,162600.0,18.5709,18.6458,18.5334,18.6383,162600.0
2008-08-14 11:20:00,24.89,24.91,24.73,24.74,152600.0,18.6383,18.6532,18.5185,18.5259,152600.0
2008-08-14 11:30:00,24.74,24.76,24.7,24.75,212700.0,18.5259,18.5409,18.496,18.5334,212700.0
2008-08-14 11:40:00,24.76,24.76,24.65,24.73,161000.0,18.5409,18.5409,18.4586,18.5185,161000.0
2008-08-14 11:50:00,24.73,24.8,24.67,24.69,171700.0,18.5185,18.5709,18.4735,18.4885,171700.0
2008-08-14 12:00:00,24.69,24.71,24.6,24.67,366000.0,18.4885,18.5035,18.4211,18.4735,366000.0
2008-08-14 12:10:00,24.67,24.78,24.66,24.74,204600.0,18.4735,18.5559,18.466,18.5259,204600.0
2008-08-14 12:20:00,24.73,24.74,24.67,24.68,164600.0,18.5185,18.5259,18.4735,18.481,164600.0
2008-08-14 12:30:00,24.68,24.71,24.67,24.7,114800.0,18.481,18.5035,18.4735,18.496,114800.0
2008-08-14 12:40:00,24.7,24.85,24.69,24.81,227600.0,18.496,18.6083,18.4885,18.5784,227600.0
2008-08-14 12:50:00,24.81,24.86,24.78,24.78,134300.0,18.5784,18.6158,18.5559,18.5559,134300.0
2008-08-14 13:00:00,24.78,24.8,24.7,24.76,222200.0,18.5559,18.5709,18.496,18.5409,222200.0
2008-08-14 13:10:00,24.75,24.8,24.73,24.75,413200.0,18.5334,18.5709,18.5185,18.5334,413200.0
2008-08-14 13:20:00,24.75,24.77,24.67,24.74,153500.0,18.5334,18.5484,18.4735,18.5259,153500.0
2008-08-14 13:30:00,24.74,24.75,24.7,24.75,98200.0,18.5259,18.5334,18.496,18.5334,98200.0
2008-08-14 13:40:00,24.75,24.75,24.66,24.66,244900.0,18.5334,18.5334,18.466,18.466,244900.0
2008-08-14 13:50:00,24.66,24.68,24.5,24.52,331400.0,18.466,18.481,18.3462,18.3612,331400.0
2008-08-14 14:00:00,24.51,24.66,24.5,24.66,359900.0,18.3537,18.466,18.3462,18.466,359900.0
2008-08-14 14:10:00,24.66,24.87,24.65,24.86,223400.0,18.466,18.6233,18.4586,18.6158,223400.0
2008-08-14 14:20:00,24.86,24.87,24.75,24.82,350100.0,18.6158,18.6233,18.5334,18.5859,350100.0
2008-08-14 14:30:00,24.82,24.82,24.74,24.74,234600.0,18.5859,18.5859,18.5259,18.5259,234600.0
2008-08-14 14:40:00,24.74,24.78,24.61,24.7,277900.0,18.5259,18.5559,18.4286,18.496,277900.0
2008-08-14 14:50:00,24.7,24.71,24.65,24.66,143500.0,18.496,18.5035,18.4586,18.466,143500.0
2008-08-14 15:00:00,24.66,24.67,24.58,24.64,243800.0,18.466,18.4735,18.4061,18.4511,243800.0
2008-08-14 15:10:00,24.64,24.7,24.6,24.62,266700.0,18.4511,18.496,18.4211,18.4361,266700.0
2008-08-14 15:20:00,24.62,24.66,24.5,24.57,234500.0,18.4361,18.466,18.3462,18.3986,234500.0
2008-08-14 15:30:00,24.58,24.59,24.5,24.52,467300.0,18.4061,18.4136,18.3462,18.3612,467300.0
2008-08-14 15:40:00,24.51,24.66,24.5,24.63,757700.0,18.3537,18.466,18.3462,18.4436,757700.0
2008-08-14 15:50:00,24.64,24.69,24.57,24.61,765300.0,18.4511,18.4885,18.3986,18.4286,765300.0
2008-08-15 09:30:00,24.79,24.94,24.32,24.46,1435700.0,18.5634,18.6757,18.2114,18.3163,1435700.0
2008-08-15 09:40:00,24.47,24.64,24.34,24.42,278900.0,18.3238,18.4511,18.2264,18.2863,278900.0
2008-08-15 09:50:00,24.42,24.6,24.35,24.48,430200.0,18.2863,18.4211,18.2339,18.3313,430200.0
2008-08-15 10:00:00,24.48,24.51,24.34,24.46,303400.0,18.3313,18.3537,18.2264,18.3163,303400.0
2008-08-15 10:10:00,24.47,24.51,24.4,24.43,349900.0,18.3238,18.3537,18.2713,18.2938,349900.0
2008-08-15 10:20:00,24.43,24.52,24.4,24.47,390700.0,18.2938,18.3612,18.2713,18.3238,390700.0
2008-08-15 10:30:00,24.48,24.5,24.45,24.47,182000.0,18.3313,18.3462,18.3088,18.3238,182000.0
2008-08-15 10:40:00,24.48,24.61,24.46,24.61,385900.0,18.3313,18.4286,18.3163,18.4286,385900.0
2008-08-15 10:50:00,24.61,24.77,24.61,24.76,352500.0,18.4286,18.5484,18.4286,18.5409,352500.0
2008-08-15 11:00:00,24.75,24.75,24.53,24.64,255000.0,18.5334,18.5334,18.3687,18.4511,255000.0
2008-08-15 11:10:00,24.64,24.7,24.61,24.68,155100.0,18.4511,18.496,18.4286,18.481,155100.0
2008-08-15 11:20:00,24.68,24.73,24.67,24.73,112200.0,18.481,18.5185,18.4735,18.5185,112200.0
2008-08-15 11:30:00,24.73,24.74,24.69,24.72,165800.0,18.5185,18.5259,18.4885,18.511,165800.0
2008-08-15 11:40:00,24.72,24.74,24.54,24.63,159900.0,18.511,18.5259,18.3762,18.4436,159900.0
2008-08-15 11:50:00,24.63,24.66,24.57,24.66,215700.0,18.4436,18.466,18.3986,18.466,215700.0
2008-08-15 12:00:00,24.65,24.79,24.64,24.72,164000.0,18.4586,18.5634,18.4511,18.511,164000.0
2008-08-15 12:10:00,24.71,24.76,24.65,24.72,91900.0,18.5035,18.5409,18.4586,18.511,91900.0
2008-08-15 12:20:00,24.73,24.75,24.67,24.7,102500.0,18.5185,18.5334,18.4735,18.496,102500.0
2008-08-15 12:30:00,24.69,24.74,24.66,24.73,144000.0,18.4885,18.5259,18.466,18.5185,144000.0
2008-08-15 12:40:00,24.73,24.77,24.7,24.77,109600.0,18.5185,18.5484,18.496,18.5484,109600.0
2008-08-15 12:50:00,24.77,24.85,24.76,24.83,85200.0,18.5484,18.6083,18.5409,18.5933,85200.0
2008-08-15 13:00:00,24.83,24.88,24.8,24.84,112100.0,18.5933,18.6308,18.5709,18.6008,112100.0
2008-08-15 13:10:00,24.84,24.86,24.8,24.8,98200.0,18.6008,18.6158,18.5709,18.5709,98200.0
2008-08-15 13:20:00,24.81,24.81,24.77,24.79,86900.0,18.5784,18.5784,18.5484,18.5634,86900.0
2008-08-15 13:30:00,24.79,24.8,24.77,24.78,71800.0,18.5634,18.5709,18.5484,18.5559,71800.0
2008-08-15 13:40:00,24.79,24.8,24.74,24.75,121600.0,18.5634,18.5709,18.5259,18.5334,121600.0
2008-08-15 13:50:00,24.75,24.76,24.73,24.76,113300.0,18.5334,18.5409,18.5185,18.5409,113300.0
2008-08-15 14:00:00,24.76,24.79,24.74,24.79,124500.0,18.5409,18.5634,18.5259,18.5634,124500.0
2008-08-15 14:10:00,24.79,24.83,24.75,24.81,144500.0,18.5634,18.5933,18.5334,18.5784,144500.0
2008-08-15 14:20:00,24.81,24.91,24.76,24.89,281900.0,18.5784,18.6532,18.5409,18.6383,281900.0
2008-08-15 14:30:00,24.88,24.91,24.82,24.83,192800.0,18.6308,18.6532,18.5859,18.5933,192800.0
2008-08-15 14:40:00,24.82,24.88,24.82,24.86,101500.0,18.5859,18.6308,18.5859,18.6158,101500.0
2008-08-15 14:50:00,24.86,24.86,24.82,24.82,175200.0,18.6158,18.6158,18.5859,18.5859,175200.0
2008-08-15 15:00:00,24.83,24.84,24.75,24.77,282600.0,18.5933,18.6008,18.5334,18.5484,282600.0
2008-08-15 15:10:00,24.77,24.77,24.74,24.75,190000.0,18.5484,18.5484,18.5259,18.5334,190000.0
2008-08-15 15:20:00,24.75,24.83,24.7,24.74,350800.0,18.5334,18.5933,18.496,18.5259,350800.0
2008-08-15 15:30:00,24.75,24.76,24.73,24.74,215100.0,18.5334,18.5409,18.5185,18.5259,215100.0
2008-08-15 15:40:00,24.75,24.75,24.67,24.69,446900.0,18.5334,18.5334,18.4735,18.4885,446900.0
2008-08-15 15:50:00,24.7,24.75,24.56,24.7,1013800.0,18.496,18.5334,18.3912,18.496,1013800.0
2008-08-18 09:30:00,24.8,24.9,24.56,24.86,205300.0,18.5709,18.6458,18.3912,18.6158,205300.0
2008-08-18 09:40:00,24.85,24.86,24.59,24.62,260800.0,18.6083,18.6158,18.4136,18.4361,260800.0
2008-08-18 09:50:00,24.62,24.89,24.62,24.86,497800.0,18.4361,18.6383,18.4361,18.6158,497800.0
2008-08-18 10:00:00,24.86,24.94,24.67,24.67,415500.0,18.6158,18.6757,18.4735,18.4735,415500.0
2008-08-18 10:10:00,24.67,24.77,24.6,24.67,281800.0,18.4735,18.5484,18.4211,18.4735,281800.0
2008-08-18 10:20:00,24.68,24.76,24.64,24.72,172800.0,18.481,18.5409,18.4511,18.511,172800.0
2008-08-18 10:30:00,24.72,24.76,24.64,24.69,240600.0,18.511,18.5409,18.4511,18.4885,240600.0
2008-08-18 10:40:00,24.69,24.74,24.69,24.7,275900.0,18.4885,18.5259,18.4885,18.496,275900.0
2008-08-18 10:50:00,24.7,24.78,24.7,24.78,278500.0,18.496,18.5559,18.496,18.5559,278500.0
2008-08-18 11:00:00,24.78,24.81,24.68,24.72,161400.0,18.5559,18.5784,18.481,18.511,161400.0
2008-08-18 11:10:00,24.72,24.73,24.67,24.69,131800.0,18.511,18.5185,18.4735,18.4885,131800.0
2008-08-18 11:20:00,24.69,24.7,24.58,24.63,126700.0,18.4885,18.496,18.4061,18.4436,126700.0
2008-08-18 11:30:00,24.64,24.67,24.61,24.65,184200.0,18.4511,18.4735,18.4286,18.4586,184200.0
2008-08-18 11:40:00,24.65,24.65,24.59,24.6,201300.0,18.4586,18.4586,18.4136,18.4211,201300.0
2008-08-18 11:50:00,24.61,24.62,24.52,24.52,111300.0,18.4286,18.4361,18.3612,18.3612,111300.0
2008-08-18 12:00:00,24.53,24.56,24.48,24.51,233400.0,18.3687,18.3912,18.3313,18.3537,233400.0
2008-08-18 12:10:00,24.51,24.56,24.5,24.52,145800.0,18.3537,18.3912,18.3462,18.3612,145800.0
2008-08-18 12:20:00,24.51,24.53,24.45,24.51,156900.0,18.3537,18.3687,18.3088,18.3537,156900.0
2008-08-18 12:30:00,24.52,24.58,24.52,24.57,88900.0,18.3612,18.4061,18.3612,18.3986,88900.0
2008-08-18 12:40:00,24.57,24.58,24.52,24.55,90000.0,18.3986,18.4061,18.3612,18.3837,90000.0
2008-08-18 12:50:00,24.54,24.56,24.51,24.52,113800.0,18.3762,18.3912,18.3537,18.3612,113800.0
2008-08-18 13:00:00,24.53,24.53,24.5,24.5,109400.0,18.3687,18.3687,18.3462,18.3462,109400.0
2008-08-18 13:10:00,24.5,24.52,24.5,24.52,65200.0,18.3462,18.3612,18.3462,18.3612,65200.0
2008-08-18 13:20:00,24.52,24.52,24.5,24.52,144300.0,18.3612,18.3612,18.3462,18.3612,144300.0
2008-08-18 13:30:00,24.51,24.52,24.47,24.47,150200.0,18.3537,18.3612,18.3238,18.3238,150200.0
2008-08-18 13:40:00,24.47,24.47,24.41,24.43,144600.0,18.3238,18.3238,18.2788,18.2938,144600.0
2008-08-18 13:50:00,24.42,24.46,24.42,24.44,182700.0,18.2863,18.3163,18.2863,18.3013,182700.0
2008-08-18 14:00:00,24.43,24.44,24.4,24.44,111200.0,18.2938,18.3013,18.2713,18.3013,111200.0
2008-08-18 14:10:00,24.44,24.53,24.44,24.48,298900.0,18.3013,18.3687,18.3013,18.3313,298900.0
2008-08-18 14:20:00,24.48,24.52,24.47,24.5,276700.0,18.3313,18.3612,18.3238,18.3462,276700.0
2008-08-18 14:30:00,24.5,24.51,24.43,24.51,335400.0,18.3462,18.3537,18.2938,18.3537,335400.0
2008-08-18 14:40:00,24.5,24.54,24.49,24.5,190000.0,18.3462,18.3762,18.3387,18.3462,190000.0
2008-08-18 14:50:00,24.5,24.51,24.45,24.49,231200.0,18.3462,18.3537,18.3088,18.3387,231200.0
2008-08-18 15:00:00,24.5,24.5,24.42,24.43,207200.0,18.3462,18.3462,18.2863,18.2938,207200.0
2008-08-18 15:10:00,24.42,24.46,24.42,24.45,299900.0,18.2863,18.3163,18.2863,18.3088,299900.0
2008-08-18 15:20:00,24.45,24.5,24.43,24.49,551500.0,18.3088,18.3462,18.2938,18.3387,551500.0
2008-08-18 15:30:00,24.49,24.52,24.47,24.47,550100.0,18.3387,18.3612,18.3238,18.3238,550100.0
2008-08-18 15:40:00,24.48,24.5,24.38,24.49,590400.0,18.3313,18.3462,18.2564,18.3387,590400.0
2008-08-18 15:50:00,24.49,24.55,24.41,24.45,1044100.0,18.3387,18.3837,18.2788,18.3088,1044100.0
2008-08-19 09:30:00,24.65,24.66,24.47,24.57,214700.0,18.4586,18.466,18.3238,18.3986,214700.0
2008-08-19 09:40:00,24.56,24.61,24.23,24.26,288200.0,18.3912,18.4286,18.144,18.1665,288200.0
2008-08-19 09:50:00,24.26,24.51,24.25,24.51,265900.0,18.1665,18.3537,18.159,18.3537,265900.0
2008-08-19 10:00:00,24.5,24.52,24.41,24.43,204000.0,18.3462,18.3612,18.2788,18.2938,204000.0
2008-08-19 10:10:00,24.43,24.45,24.37,24.43,236900.0,18.2938,18.3088,18.2489,18.2938,236900.0
2008-08-19 10:20:00,24.43,24.43,24.35,24.37,116100.0,18.2938,18.2938,18.2339,18.2489,116100.0
2008-08-19 10:30:00,24.37,24.41,24.28,24.3,228100.0,18.2489,18.2788,18.1815,18.1965,228100.0
2008-08-19 10:40:00,24.31,24.43,24.31,24.43,222900.0,18.204,18.2938,18.204,18.2938,222900.0
2008-08-19 10:50:00,24.42,24.42,24.29,24.35,332000.0,18.2863,18.2863,18.189,18.2339,332000.0
2008-08-19 11:00:00,24.34,24.34,24.27,24.29,260700.0,18.2264,18.2264,18.174,18.189,260700.0
2008-08-19 11:10:00,24.3,24.32,24.26,24.27,168900.0,18.1965,18.2114,18.1665,18.174,168900.0
2008-08-19 11:20:00,24.27,24.31,24.22,24.27,314400.0,18.174,18.204,18.1366,18.174,314400.0
2008-08-19 11:30:00,24.27,24.31,24.24,24.25,132200.0,18.174,18.204,18.1515,18.159,132200.0
2008-08-19 11:40:00,24.25,24.31,24.24,24.29,171000.0,18.159,18.204,18.1515,18.189,171000.0
2008-08-19 11:50:00,24.3,24.3,24.25,24.28,175900.0,18.1965,18.1965,18.159,18.1815,175900.0
2008-08-19 12:00:00,24.28,24.28,24.21,24.21,221500.0,18.1815,18.1815,18.1291,18.1291,221500.0
2008-08-19 12:10:00,24.22,24.27,24.17,24.27,157800.0,18.1366,18.174,18.0991,18.174,157800.0
2008-08-19 12:20:00,24.27,24.33,24.25,24.33,77700.0,18.174,18.2189,18.159,18.2189,77700.0
2008-08-19 12:30:00,24.33,24.45,24.32,24.45,298900.0,18.2189,18.3088,18.2114,18.3088,298900.0
2008-08-19 12:40:00,24.45,24.46,24.36,24.38,92700.0,18.3088,18.3163,18.2414,18.2564,92700.0
2008-08-19 12:50:00,24.37,24.38,24.27,24.3,62700.0,18.2489,18.2564,18.174,18.1965,62700.0
2008-08-19 13:00:00,24.29,24.32,24.28,24.31,59100.0,18.189,18.2114,18.1815,18.204,59100.0
2008-08-19 13:10:00,24.31,24.36,24.29,24.31,72000.0,18.204,18.2414,18.189,18.204,72000.0
2008-08-19 13:20:00,24.3,24.37,24.27,24.36,341700.0,18.1965,18.2489,18.174,18.2414,341700.0
2008-08-19 13:30:00,24.36,24.37,24.29,24.31,311800.0,18.2414,18.2489,18.189,18.204,311800.0
2008-08-19 13:40:00,24.3,24.32,24.28,24.31,113500.0,18.1965,18.2114,18.1815,18.204,113500.0
2008-08-19 13:50:00,24.3,24.32,24.23,24.23,188600.0,18.1965,18.2114,18.144,18.144,188600.0
2008-08-19 14:00:00,24.24,24.31,24.22,24.26,272200.0,18.1515,18.204,18.1366,18.1665,272200.0
2008-08-19 14:10:00,24.26,24.27,24.21,24.23,119300.0,18.1665,18.174,18.1291,18.144,119300.0
2008-08-19 14:20:00,24.23,24.25,24.19,24.2,136600.0,18.144,18.159,18.1141,18.1216,136600.0
2008-08-19 14:30:00,24.2,24.22,24.16,24.2,129600.0,18.1216,18.1366,18.0916,18.1216,129600.0
2008-08-19 14:40:00,24.2,24.25,24.17,24.22,338400.0,18.1216,18.159,18.0991,18.1366,338400.0
2008-08-19 14:50:00,24.22,24.32,24.21,24.28,600900.0,18.1366,18.2114,18.1291,18.1815,600900.0
2008-08-19 15:00:00,24.28,24.28,24.16,24.19,197700.0,18.1815,18.1815,18.0916,18.1141,197700.0
2008-08-19 15:10:00,24.2,24.23,24.18,24.19,290400.0,18.1216,18.144,18.1066,18.1141,290400.0
2008-08-19 15:20:00,24.2,24.26,24.18,24.24,231400.0,18.1216,18.1665,18.1066,18.1515,231400.0
2008-08-19 15:30:00,24.23,24.24,24.19,24.22,774100.0,18.144,18.1515,18.1141,18.1366,774100.0
2008-08-19 15:40:00,24.22,24.33,24.19,24.3,723600.0,18.1366,18.2189,18.1141,18.1965,723600.0
2008-08-19 15:50:00,24.3,24.35,24.27,24.33,574700.0,18.1965,18.2339,18.174,18.2189,574700.0
2008-08-20 09:30:00,24.27,24.49,24.03,24.15,380600.0,18.174,18.3387,17.9943,18.0841,380600.0
2008-08-20 09:40:00,24.15,24.21,23.99,24.01,414200.0,18.0841,18.1291,17.9643,17.9793,414200.0
2008-08-20 09:50:00,24.02,24.1,23.95,24.03,441300.0,17.9868,18.0467,17.9344,17.9943,441300.0
2008-08-20 10:00:00,24.02,24.04,23.9,23.99,435100.0,17.9868,18.0018,17.8969,17.9643,435100.0
2008-08-20 10:10:00,23.99,24.18,23.96,24.15,626900.0,17.9643,18.1066,17.9419,18.0841,626900.0
2008-08-20 10:20:00,24.15,24.18,23.92,23.93,360000.0,18.0841,18.1066,17.9119,17.9194,360000.0
2008-08-20 10:30:00,23.94,24.14,23.9,24.05,445600.0,17.9269,18.0767,17.8969,18.0093,445600.0
2008-08-20 10:40:00,24.06,24.21,24.02,24.18,405400.0,18.0167,18.1291,17.9868,18.1066,405400.0
2008-08-20 10:50:00,24.18,24.37,24.15,24.37,312900.0,18.1066,18.2489,18.0841,18.2489,312900.0
2008-08-20 11:00:00,24.37,24.37,24.23,24.25,176300.0,18.2489,18.2489,18.144,18.159,176300.0
2008-08-20 11:10:00,24.25,24.26,24.17,24.19,155800.0,18.159,18.1665,18.0991,18.1141,155800.0
2008-08-20 11:20:00,24.2,24.23,24.18,24.2,122100.0,18.1216,18.144,18.1066,18.1216,122100.0
2008-08-20 11:30:00,24.19,24.2,24.12,24.12,249200.0,18.1141,18.1216,18.0617,18.0617,249200.0
2008-08-20 11:40:00,24.13,24.14,24.03,24.04,162700.0,18.0692,18.0767,17.9943,18.0018,162700.0
2008-08-20 11:50:00,24.04,24.14,24.04,24.12,149400.0,18.0018,18.0767,18.0018,18.0617,149400.0
2008-08-20 12:00:00,24.12,24.13,24.04,24.06,234600.0,18.0617,18.0692,18.0018,18.0167,234600.0
2008-08-20 12:10:00,24.05,24.05,23.9,23.93,132800.0,18.0093,18.0093,17.8969,17.9194,132800.0
2008-08-20 12:20:00,23.93,24.02,23.91,23.99,63600.0,17.9194,17.9868,17.9044,17.9643,63600.0
2008-08-20 12:30:00,24.0,24.1,23.99,24.07,163400.0,17.9718,18.0467,17.9643,18.0242,163400.0
2008-08-20 12:40:00,24.08,24.1,24.04,24.04,152000.0,18.0317,18.0467,18.0018,18.0018,152000.0
2008-08-20 12:50:00,24.04,24.04,23.93,23.98,138500.0,18.0018,18.0018,17.9194,17.9568,138500.0
2008-08-20 13:00:00,23.98,24.1,23.98,24.09,56900.0,17.9568,18.0467,17.9568,18.0392,56900.0
2008-08-20 13:10:00,24.09,24.1,24.06,24.08,193600.0,18.0392,18.0467,18.0167,18.0317,193600.0
2008-08-20 13:20:00,24.08,24.1,24.06,24.07,126900.0,18.0317,18.0467,18.0167,18.0242,126900.0
2008-08-20 13:30:00,24.07,24.1,24.06,24.08,114500.0,18.0242,18.0467,18.0167,18.0317,114500.0
2008-08-20 13:40:00,24.07,24.09,24.05,24.08,181600.0,18.0242,18.0392,18.0093,18.0317,181600.0
2008-08-20 13:50:00,24.07,24.09,24.06,24.08,79600.0,18.0242,18.0392,18.0167,18.0317,79600.0
2008-08-20 14:00:00,24.08,24.08,23.97,23.99,153900.0,18.0317,18.0317,17.9494,17.9643,153900.0
2008-08-20 14:10:00,24.0,24.0,23.91,23.92,170800.0,17.9718,17.9718,17.9044,17.9119,170800.0
2008-08-20 14:20:00,23.91,23.94,23.88,23.93,242500.0,17.9044,17.9269,17.882,17.9194,242500.0
2008-08-20 14:30:00,23.93,23.95,23.91,23.94,83800.0,17.9194,17.9344,17.9044,17.9269,83800.0
2008-08-20 14:40:00,23.93,23.96,23.91,23.95,82500.0,17.9194,17.9419,17.9044,17.9344,82500.0
2008-08-20 14:50:00,23.95,24.0,23.95,23.98,152100.0,17.9344,17.9718,17.9344,17.9568,152100.0
2008-08-20 15:00:00,23.98,23.98,23.9,23.9,384800.0,17.9568,17.9568,17.8969,17.8969,384800.0
2008-08-20 15:10:00,23.9,23.93,23.89,23.9,149000.0,17.8969,17.9194,17.8894,17.8969,149000.0
2008-08-20 15:20:00,23.9,23.97,23.88,23.95,271500.0,17.8969,17.9494,17.882,17.9344,271500.0
2008-08-20 15:30:00,23.95,23.96,23.9,23.96,365800.0,17.9344,17.9419,17.8969,17.9419,365800.0
2008-08-20 15:40:00,23.96,24.01,23.94,24.01,338900.0,17.9419,17.9793,17.9269,17.9793,338900.0
2008-08-20 15:50:00,24.01,24.02,23.94,23.96,477100.0,17.9793,17.9868,17.9269,17.9419,477100.0
2008-08-21 09:30:00,23.85,23.93,23.69,23.93,186900.0,17.8595,17.9194,17.7397,17.9194,186900.0
2008-08-21 09:40:00,23.96,24.09,23.84,23.98,244100.0,17.9419,18.0392,17.852,17.9568,244100.0
2008-08-21 09:50:00,23.98,24.06,23.96,24.05,296600.0,17.9568,18.0167,17.9419,18.0093,296600.0
2008-08-21 10:00:00,24.05,24.06,23.94,23.95,255600.0,18.0093,18.0167,17.9269,17.9344,255600.0
2008-08-21 10:10:00,23.95,24.06,23.93,23.99,345400.0,17.9344,18.0167,17.9194,17.9643,345400.0
2008-08-21 10:20:00,24.0,24.03,23.93,23.98,139300.0,17.9718,17.9943,17.9194,17.9568,139300.0
2008-08-21 10:30:00,23.98,24.02,23.95,23.98,168400.0,17.9568,17.9868,17.9344,17.9568,168400.0
2008-08-21 10:40:00,23.98,23.99,23.84,23.88,155800.0,17.9568,17.9643,17.852,17.882,155800.0
2008-08-21 10:50:00,23.88,23.9,23.85,23.89,133300.0,17.882,17.8969,17.8595,17.8894,133300.0
2008-08-21 11:00:00,23.89,23.9,23.85,23.86,96400.0,17.8894,17.8969,17.8595,17.867,96400.0
2008-08-21 11:10:00,23.86,23.96,23.86,23.93,105600.0,17.867,17.9419,17.867,17.9194,105600.0
2008-08-21 11:20:00,23.94,24.05,23.93,24.05,201700.0,17.9269,18.0093,17.9194,18.0093,201700.0
2008-08-21 11:30:00,24.05,24.06,23.98,24.0,274800.0,18.0093,18.0167,17.9568,17.9718,274800.0
2008-08-21 11:40:00,24.01,24.07,24.01,24.05,92300.0,17.9793,18.0242,17.9793,18.0093,92300.0
2008-08-21 11:50:00,24.05,24.07,24.03,24.07,92600.0,18.0093,18.0242,17.9943,18.0242,92600.0
2008-08-21 12:00:00,24.07,24.15,24.07,24.08,174100.0,18.0242,18.0841,18.0242,18.0317,174100.0
2008-08-21 12:10:00,24.08,24.09,24.03,24.05,88800.0,18.0317,18.0392,17.9943,18.0093,88800.0
2008-08-21 12:20:00,24.05,24.05,24.0,24.02,86400.0,18.0093,18.0093,17.9718,17.9868,86400.0
2008-08-21 12:30:00,24.02,24.02,24.0,24.02,70900.0,17.9868,17.9868,17.9718,17.9868,70900.0
2008-08-21 12:40:00,24.02,24.02,23.97,24.0,144300.0,17.9868,17.9868,17.9494,17.9718,144300.0
2008-08-21 12:50:00,24.0,24.02,23.99,24.02,87000.0,17.9718,17.9868,17.9643,17.9868,87000.0
2008-08-21 13:00:00,24.02,24.02,23.99,24.01,126700.0,17.9868,17.9868,17.9643,17.9793,126700.0
2008-08-21 13:10:00,24.01,24.03,24.0,24.02,324000.0,17.9793,17.9943,17.9718,17.9868,324000.0
2008-08-21 13:20:00,24.02,24.04,23.95,23.97,135200.0,17.9868,18.0018,17.9344,17.9494,135200.0
2008-08-21 13:30:00,23.96,24.01,23.96,24.01,146400.0,17.9419,17.9793,17.9419,17.9793,146400.0
2008-08-21 13:40:00,24.01,24.03,23.96,24.02,192000.0,17.9793,17.9943,17.9419,17.9868,192000.0
2008-08-21 13:50:00,24.02,24.03,23.98,24.0,148800.0,17.9868,17.9943,17.9568,17.9718,148800.0
2008-08-21 14:00:00,24.0,24.01,23.98,24.0,79900.0,17.9718,17.9793,17.9568,17.9718,79900.0
2008-08-21 14:10:00,23.99,24.01,23.99,24.0,189000.0,17.9643,17.9793,17.9643,17.9718,189000.0
2008-08-21 14:20:00,24.0,24.01,23.99,24.0,155800.0,17.9718,17.9793,17.9643,17.9718,155800.0
2008-08-21 14:30:00,24.0,24.01,23.99,23.99,353300.0,17.9718,17.9793,17.9643,17.9643,353300.0
2008-08-21 14:40:00,23.99,24.03,23.99,24.0,205200.0,17.9643,17.9943,17.9643,17.9718,205200.0
2008-08-21 14:50:00,24.0,24.02,23.93,23.99,351000.0,17.9718,17.9868,17.9194,17.9643,351000.0
2008-08-21 15:00:00,23.99,24.0,23.96,23.96,71600.0,17.9643,17.9718,17.9419,17.9419,71600.0
2008-08-21 15:10:00,23.96,24.02,23.96,24.0,87800.0,17.9419,17.9868,17.9419,17.9718,87800.0
2008-08-21 15:20:00,24.01,24.01,23.94,23.96,184300.0,17.9793,17.9793,17.9269,17.9419,184300.0
2008-08-21 15:30:00,23.96,24.0,23.93,24.0,181300.0,17.9419,17.9718,17.9194,17.9718,181300.0
2008-08-21 15:40:00,24.0,24.07,23.99,24.04,212600.0,17.9718,18.0242,17.9643,18.0018,212600.0
2008-08-21 15:50:00,24.05,24.06,24.0,24.02,289600.0,18.0093,18.0167,17.9718,17.9868,289600.0
2008-08-22 09:30:00,23.8,24.1,23.77,24.03,597400.0,17.8221,18.0467,17.7996,17.9943,597400.0
2008-08-22 09:40:00,24.02,24.03,23.86,23.91,535200.0,17.9868,17.9943,17.867,17.9044,535200.0
2008-08-22 09:50:00,23.9,24.01,23.87,24.0,248100.0,17.8969,17.9793,17.8745,17.9718,248100.0
2008-08-22 10:00:00,24.0,24.03,23.87,23.96,358500.0,17.9718,17.9943,17.8745,17.9419,358500.0
2008-08-22 10:10:00,23.96,24.0,23.93,23.97,146600.0,17.9419,17.9718,17.9194,17.9494,146600.0
2008-08-22 10:20:00,23.98,24.0,23.96,23.99,102100.0,17.9568,17.9718,17.9419,17.9643,102100.0
2008-08-22 10:30:00,23.98,24.04,23.97,24.04,222500.0,17.9568,18.0018,17.9494,18.0018,222500.0
2008-08-22 10:40:00,24.04,24.12,24.0,24.12,694900.0,18.0018,18.0617,17.9718,18.0617,694900.0
2008-08-22 10:50:00,24.11,24.16,24.04,24.04,925300.0,18.0542,18.0916,18.0018,18.0018,925300.0
2008-08-22 11:00:00,24.04,24.07,24.01,24.06,315800.0,18.0018,18.0242,17.9793,18.0167,315800.0
2008-08-22 11:10:00,24.05,24.05,23.93,23.99,137200.0,18.0093,18.0093,17.9194,17.9643,137200.0
2008-08-22 11:20:00,24.0,24.04,24.0,24.01,103200.0,17.9718,18.0018,17.9718,17.9793,103200.0
2008-08-22 11:30:00,24.02,24.04,23.98,24.0,154200.0,17.9868,18.0018,17.9568,17.9718,154200.0
2008-08-22 11:40:00,24.0,24.01,23.96,24.0,54100.0,17.9718,17.9793,17.9419,17.9718,54100.0
2008-08-22 11:50:00,24.0,24.02,23.99,24.02,56200.0,17.9718,17.9868,17.9643,17.9868,56200.0
2008-08-22 12:00:00,24.02,24.02,23.84,23.91,127000.0,17.9868,17.9868,17.852,17.9044,127000.0
2008-08-22 12:10:00,23.91,24.0,23.89,23.98,246000.0,17.9044,17.9718,17.8894,17.9568,246000.0
2008-08-22 12:20:00,23.99,24.01,23.97,23.99,114200.0,17.9643,17.9793,17.9494,17.9643,114200.0
2008-08-22 12:30:00,24.0,24.03,23.98,24.0,85800.0,17.9718,17.9943,17.9568,17.9718,85800.0
2008-08-22 12:40:00,23.99,24.01,23.96,23.96,63300.0,17.9643,17.9793,17.9419,17.9419,63300.0
2008-08-22 12:50:00,23.97,23.98,23.94,23.96,77700.0,17.9494,17.9568,17.9269,17.9419,77700.0
2008-08-22 13:00:00,23.96,24.04,23.95,24.03,235000.0,17.9419,18.0018,17.9344,17.9943,235000.0
2008-08-22 13:10:00,24.04,24.04,23.99,23.99,101700.0,18.0018,18.0018,17.9643,17.9643,101700.0
2008-08-22 13:20:00,23.99,24.0,23.99,24.0,21600.0,17.9643,17.9718,17.9643,17.9718,21600.0
2008-08-22 13:30:00,24.0,24.04,23.99,24.02,295100.0,17.9718,18.0018,17.9643,17.9868,295100.0
2008-08-22 13:40:00,24.02,24.03,24.01,24.02,218700.0,17.9868,17.9943,17.9793,17.9868,218700.0
2008-08-22 13:50:00,24.02,24.04,24.01,24.02,239200.0,17.9868,18.0018,17.9793,17.9868,239200.0
2008-08-22 14:00:00,24.02,24.04,24.01,24.04,462200.0,17.9868,18.0018,17.9793,18.0018,462200.0
2008-08-22 14:10:00,24.03,24.05,24.03,24.04,396300.0,17.9943,18.0093,17.9943,18.0018,396300.0
2008-08-22 14:20:00,24.04,24.1,24.03,24.09,318700.0,18.0018,18.0467,17.9943,18.0392,318700.0
2008-08-22 14:30:00,24.09,24.15,24.09,24.14,370300.0,18.0392,18.0841,18.0392,18.0767,370300.0
2008-08-22 14:40:00,24.15,24.17,24.07,24.08,214400.0,18.0841,18.0991,18.0242,18.0317,214400.0
2008-08-22 14:50:00,24.08,24.13,24.07,24.13,118700.0,18.0317,18.0692,18.0242,18.0692,118700.0
2008-08-22 15:00:00,24.13,24.21,24.12,24.17,382400.0,18.0692,18.1291,18.0617,18.0991,382400.0
2008-08-22 15:10:00,24.16,24.19,24.12,24.14,100800.0,18.0916,18.1141,18.0617,18.0767,100800.0
2008-08-22 15:20:00,24.14,24.16,24.13,24.15,135900.0,18.0767,18.0916,18.0692,18.0841,135900.0
2008-08-22 15:30:00,24.15,24.24,24.14,24.19,499300.0,18.0841,18.1515,18.0767,18.1141,499300.0
2008-08-22 15:40:00,24.19,24.19,24.06,24.08,489400.0,18.1141,18.1141,18.0167,18.0317,489400.0
2008-08-22 15:50:00,24.07,24.13,24.01,24.11,1401800.0,18.0242,18.0692,17.9793,18.0542,1401800.0
2008-08-25 09:30:00,23.92,24.02,23.74,24.0,308600.0,17.9119,17.9868,17.7771,17.9718,308600.0
2008-08-25 09:40:00,24.0,24.13,24.0,24.04,132900.0,17.9718,18.0692,17.9718,18.0018,132900.0
2008-08-25 09:50:00,24.04,24.09,24.02,24.07,143200.0,18.0018,18.0392,17.9868,18.0242,143200.0
2008-08-25 10:00:00,24.08,24.4,24.07,24.29,437500.0,18.0317,18.2713,18.0242,18.189,437500.0
2008-08-25 10:10:00,24.28,24.53,24.28,24.53,369900.0,18.1815,18.3687,18.1815,18.3687,369900.0
2008-08-25 10:20:00,24.52,24.59,24.5,24.53,230600.0,18.3612,18.4136,18.3462,18.3687,230600.0
2008-08-25 10:30:00,24.53,24.55,24.47,24.48,173300.0,18.3687,18.3837,18.3238,18.3313,173300.0
2008-08-25 10:40:00,24.48,24.56,24.39,24.42,102600.0,18.3313,18.3912,18.2639,18.2863,102600.0
2008-08-25 10:50:00,24.42,24.43,24.31,24.34,123800.0,18.2863,18.2938,18.204,18.2264,123800.0
2008-08-25 11:00:00,24.33,24.34,24.27,24.31,86800.0,18.2189,18.2264,18.174,18.204,86800.0
2008-08-25 11:10:00,24.31,24.34,24.25,24.25,85300.0,18.204,18.2264,18.159,18.159,85300.0
2008-08-25 11:20:00,24.26,24.37,24.26,24.28,131400.0,18.1665,18.2489,18.1665,18.1815,131400.0
2008-08-25 11:30:00,24.28,24.28,24.2,24.28,148200.0,18.1815,18.1815,18.1216,18.1815,148200.0
2008-08-25 11:40:00,24.28,24.28,24.16,24.27,204100.0,18.1815,18.1815,18.0916,18.174,204100.0
2008-08-25 11:50:00,24.27,24.28,24.08,24.12,99500.0,18.174,18.1815,18.0317,18.0617,99500.0
2008-08-25 12:00:00,24.11,24.15,24.08,24.13,113300.0,18.0542,18.0841,18.0317,18.0692,113300.0
2008-08-25 12:10:00,24.13,24.21,24.11,24.17,86900.0,18.0692,18.1291,18.0542,18.0991,86900.0
2008-08-25 12:20:00,24.17,24.17,24.11,24.13,70200.0,18.0991,18.0991,18.0542,18.0692,70200.0
2008-08-25 12:30:00,24.14,24.19,24.09,24.19,63400.0,18.0767,18.1141,18.0392,18.1141,63400.0
2008-08-25 12:40:00,24.19,24.21,24.15,24.16,60900.0,18.1141,18.1291,18.0841,18.0916,60900.0
2008-08-25 12:50:00,24.14,24.17,24.09,24.16,83700.0,18.0767,18.0991,18.0392,18.0916,83700.0
2008-08-25 13:00:00,24.16,24.22,24.15,24.22,83100.0,18.0916,18.1366,18.0841,18.1366,83100.0
2008-08-25 13:10:00,24.21,24.21,24.13,24.14,171300.0,18.1291,18.1291,18.0692,18.0767,171300.0
2008-08-25 13:20:00,24.15,24.22,24.15,24.19,34300.0,18.0841,18.1366,18.0841,18.1141,34300.0
2008-08-25 13:30:00,24.18,24.21,24.16,24.19,43100.0,18.1066,18.1291,18.0916,18.1141,43100.0
2008-08-25 13:40:00,24.19,24.21,24.12,24.17,56600.0,18.1141,18.1291,18.0617,18.0991,56600.0
2008-08-25 13:50:00,24.17,24.2,24.15,24.16,69000.0,18.0991,18.1216,18.0841,18.0916,69000.0
2008-08-25 14:00:00,24.16,24.16,23.98,24.09,151700.0,18.0916,18.0916,17.9568,18.0392,151700.0
2008-08-25 14:10:00,24.08,24.1,24.01,24.06,136400.0,18.0317,18.0467,17.9793,18.0167,136400.0
2008-08-25 14:20:00,24.07,24.11,24.05,24.08,82800.0,18.0242,18.0542,18.0093,18.0317,82800.0
2008-08-25 14:30:00,24.08,24.11,24.05,24.08,110200.0,18.0317,18.0542,18.0093,18.0317,110200.0
2008-08-25 14:40:00,24.08,24.15,24.08,24.09,97700.0,18.0317,18.0841,18.0317,18.0392,97700.0
2008-08-25 14:50:00,24.1,24.16,24.1,24.12,168000.0,18.0467,18.0916,18.0467,18.0617,168000.0
2008-08-25 15:00:00,24.12,24.12,24.04,24.06,87300.0,18.0617,18.0617,18.0018,18.0167,87300.0
2008-08-25 15:10:00,24.05,24.06,24.0,24.02,139500.0,18.0093,18.0167,17.9718,17.9868,139500.0
2008-08-25 15:20:00,24.02,24.03,23.99,24.01,142400.0,17.9868,17.9943,17.9643,17.9793,142400.0
2008-08-25 15:30:00,24.0,24.07,23.99,24.03,198800.0,17.9718,18.0242,17.9643,17.9943,198800.0
2008-08-25 15:40:00,24.03,24.12,24.01,24.07,173900.0,17.9943,18.0617,17.9793,18.0242,173900.0
2008-08-25 15:50:00,24.07,24.08,24.02,24.04,313800.0,18.0242,18.0317,17.9868,18.0018,313800.0
2008-08-26 09:30:00,23.98,24.09,23.91,23.97,150400.0,17.9568,18.0392,17.9044,17.9494,150400.0
2008-08-26 09:40:00,24.0,24.07,23.97,24.05,121700.0,17.9718,18.0242,17.9494,18.0093,121700.0
2008-08-26 09:50:00,24.05,24.05,23.93,23.96,93000.0,18.0093,18.0093,17.9194,17.9419,93000.0
2008-08-26 10:00:00,23.95,24.02,23.92,23.92,116200.0,17.9344,17.9868,17.9119,17.9119,116200.0
2008-08-26 10:10:00,23.93,23.97,23.87,23.88,159700.0,17.9194,17.9494,17.8745,17.882,159700.0
2008-08-26 10:20:00,23.87,24.0,23.87,24.0,114900.0,17.8745,17.9718,17.8745,17.9718,114900.0
2008-08-26 10:30:00,24.0,24.12,23.97,24.12,205900.0,17.9718,18.0617,17.9494,18.0617,205900.0
2008-08-26 10:40:00,24.12,24.19,24.12,24.17,168400.0,18.0617,18.1141,18.0617,18.0991,168400.0
2008-08-26 10:50:00,24.16,24.26,24.16,24.22,133700.0,18.0916,18.1665,18.0916,18.1366,133700.0
2008-08-26 11:00:00,24.22,24.26,24.14,24.18,52900.0,18.1366,18.1665,18.0767,18.1066,52900.0
2008-08-26 11:10:00,24.17,24.18,24.15,24.15,68700.0,18.0991,18.1066,18.0841,18.0841,68700.0
2008-08-26 11:20:00,24.15,24.19,24.14,24.19,86600.0,18.0841,18.1141,18.0767,18.1141,86600.0
2008-08-26 11:30:00,24.19,24.19,24.14,24.15,93400.0,18.1141,18.1141,18.0767,18.0841,93400.0
2008-08-26 11:40:00,24.16,24.19,24.14,24.15,100800.0,18.0916,18.1141,18.0767,18.0841,100800.0
2008-08-26 11:50:00,24.15,24.17,24.1,24.11,62900.0,18.0841,18.0991,18.0467,18.0542,62900.0
2008-08-26 12:00:00,24.1,24.18,24.09,24.17,53900.0,18.0467,18.1066,18.0392,18.0991,53900.0
2008-08-26 12:10:00,24.17,24.18,24.15,24.16,31100.0,18.0991,18.1066,18.0841,18.0916,31100.0
2008-08-26 12:20:00,24.16,24.27,24.15,24.22,238900.0,18.0916,18.174,18.0841,18.1366,238900.0
2008-08-26 12:30:00,24.22,24.23,24.15,24.15,83700.0,18.1366,18.144,18.0841,18.0841,83700.0
2008-08-26 12:40:00,24.16,24.18,24.13,24.14,104800.0,18.0916,18.1066,18.0692,18.0767,104800.0
2008-08-26 12:50:00,24.14,24.15,24.12,24.12,32100.0,18.0767,18.0841,18.0617,18.0617,32100.0
2008-08-26 13:00:00,24.12,24.13,24.1,24.11,44000.0,18.0617,18.0692,18.0467,18.0542,44000.0
2008-08-26 13:10:00,24.11,24.12,24.06,24.06,37400.0,18.0542,18.0617,18.0167,18.0167,37400.0
2008-08-26 13:20:00,24.06,24.07,24.02,24.03,54100.0,18.0167,18.0242,17.9868,17.9943,54100.0
2008-08-26 13:30:00,24.02,24.03,23.96,24.0,162200.0,17.9868,17.9943,17.9419,17.9718,162200.0
2008-08-26 13:40:00,24.0,24.01,24.0,24.0,86500.0,17.9718,17.9793,17.9718,17.9718,86500.0
2008-08-26 13:50:00,24.0,24.03,24.0,24.02,131300.0,17.9718,17.9943,17.9718,17.9868,131300.0
2008-08-26 14:00:00,24.02,24.1,24.0,24.09,195600.0,17.9868,18.0467,17.9718,18.0392,195600.0
2008-08-26 14:10:00,24.09,24.09,24.03,24.04,76100.0,18.0392,18.0392,17.9943,18.0018,76100.0
2008-08-26 14:20:00,24.03,24.04,23.99,24.0,131800.0,17.9943,18.0018,17.9643,17.9718,131800.0
2008-08-26 14:30:00,24.0,24.02,24.0,24.01,97100.0,17.9718,17.9868,17.9718,17.9793,97100.0
2008-08-26 14:40:00,24.01,24.02,24.0,24.0,71700.0,17.9793,17.9868,17.9718,17.9718,71700.0
2008-08-26 14:50:00,24.0,24.05,24.0,24.02,170000.0,17.9718,18.0093,17.9718,17.9868,170000.0
2008-08-26 15:00:00,24.01,24.1,24.01,24.06,105100.0,17.9793,18.0467,17.9793,18.0167,105100.0
2008-08-26 15:10:00,24.06,24.12,24.04,24.1,69900.0,18.0167,18.0617,18.0018,18.0467,69900.0
2008-08-26 15:20:00,24.11,24.11,24.04,24.05,78400.0,18.0542,18.0542,18.0018,18.0093,78400.0
2008-08-26 15:30:00,24.05,24.09,24.04,24.06,155200.0,18.0093,18.0392,18.0018,18.0167,155200.0
2008-08-26 15:40:00,24.07,24.1,24.05,24.07,158000.0,18.0242,18.0467,18.0093,18.0242,158000.0
2008-08-26 15:50:00,24.08,24.12,24.06,24.1,271000.0,18.0317,18.0617,18.0167,18.0467,271000.0
2008-08-27 09:30:00,24.02,24.56,24.02,24.54,279800.0,17.9868,18.3912,17.9868,18.3762,279800.0
2008-08-27 09:40:00,24.55,25.07,24.53,24.88,903100.0,18.3837,18.7731,18.3687,18.6308,903100.0
2008-08-27 09:50:00,24.87,25.05,24.7,25.01,485600.0,18.6233,18.7581,18.496,18.7281,485600.0
2008-08-27 10:00:00,25.01,25.35,24.99,25.31,495400.0,18.7281,18.9827,18.7132,18.9528,495400.0
2008-08-27 10:10:00,25.31,25.38,25.24,25.36,438700.0,18.9528,19.0052,18.9004,18.9902,438700.0
2008-08-27 10:20:00,25.37,25.52,25.35,25.35,559700.0,18.9977,19.11,18.9827,18.9827,559700.0
2008-08-27 10:30:00,25.36,25.41,25.13,25.13,473800.0,18.9902,19.0277,18.818,18.818,473800.0
2008-08-27 10:40:00,25.13,25.34,25.12,25.28,364500.0,18.818,18.9752,18.8105,18.9303,364500.0
2008-08-27 10:50:00,25.27,25.33,25.25,25.32,270000.0,18.9228,18.9678,18.9078,18.9603,270000.0
2008-08-27 11:00:00,25.33,25.37,25.31,25.32,169700.0,18.9678,18.9977,18.9528,18.9603,169700.0
2008-08-27 11:10:00,25.32,25.4,25.3,25.4,198800.0,18.9603,19.0202,18.9453,19.0202,198800.0
2008-08-27 11:20:00,25.4,25.43,25.33,25.33,156000.0,19.0202,19.0426,18.9678,18.9678,156000.0
2008-08-27 11:30:00,25.32,25.32,25.27,25.27,110400.0,18.9603,18.9603,18.9228,18.9228,110400.0
2008-08-27 11:40:00,25.28,25.36,25.28,25.34,198300.0,18.9303,18.9902,18.9303,18.9752,198300.0
2008-08-27 11:50:00,25.34,25.39,25.29,25.36,221700.0,18.9752,19.0127,18.9378,18.9902,221700.0
2008-08-27 12:00:00,25.37,25.5,25.35,25.44,253500.0,18.9977,19.0951,18.9827,19.0501,253500.0
2008-08-27 12:10:00,25.44,25.53,25.44,25.53,255700.0,19.0501,19.1175,19.0501,19.1175,255700.0
2008-08-27 12:20:00,25.53,25.59,25.53,25.54,248500.0,19.1175,19.1625,19.1175,19.125,248500.0
2008-08-27 12:30:00,25.54,25.6,25.53,25.56,189800.0,19.125,19.1699,19.1175,19.14,189800.0
2008-08-27 12:40:00,25.56,25.64,25.5,25.64,231000.0,19.14,19.1999,19.0951,19.1999,231000.0
2008-08-27 12:50:00,25.64,25.65,25.54,25.61,146600.0,19.1999,19.2074,19.125,19.1774,146600.0
2008-08-27 13:00:00,25.61,25.61,25.5,25.51,194400.0,19.1774,19.1774,19.0951,19.1025,194400.0
2008-08-27 13:10:00,25.51,25.65,25.5,25.6,187500.0,19.1025,19.2074,19.0951,19.1699,187500.0
2008-08-27 13:20:00,25.59,25.59,25.5,25.53,232200.0,19.1625,19.1625,19.0951,19.1175,232200.0
2008-08-27 13:30:00,25.54,25.56,25.49,25.52,212700.0,19.125,19.14,19.0876,19.11,212700.0
2008-08-27 13:40:00,25.52,25.54,25.43,25.44,96700.0,19.11,19.125,19.0426,19.0501,96700.0
2008-08-27 13:50:00,25.44,25.48,25.36,25.41,242100.0,19.0501,19.0801,18.9902,19.0277,242100.0
2008-08-27 14:00:00,25.42,25.49,25.42,25.48,76900.0,19.0351,19.0876,19.0351,19.0801,76900.0
2008-08-27 14:10:00,25.48,25.57,25.48,25.56,154100.0,19.0801,19.1475,19.0801,19.14,154100.0
2008-08-27 14:20:00,25.57,25.59,25.54,25.56,90700.0,19.1475,19.1625,19.125,19.14,90700.0
2008-08-27 14:30:00,25.55,25.58,25.49,25.55,197000.0,19.1325,19.155,19.0876,19.1325,197000.0
2008-08-27 14:40:00,25.55,25.6,25.52,25.52,311400.0,19.1325,19.1699,19.11,19.11,311400.0
2008-08-27 14:50:00,25.51,25.52,25.45,25.47,245200.0,19.1025,19.11,19.0576,19.0726,245200.0
2008-08-27 15:00:00,25.47,25.56,25.45,25.56,219000.0,19.0726,19.14,19.0576,19.14,219000.0
2008-08-27 15:10:00,25.56,25.58,25.5,25.5,283200.0,19.14,19.155,19.0951,19.0951,283200.0
2008-08-27 15:20:00,25.5,25.56,25.5,25.53,610600.0,19.0951,19.14,19.0951,19.1175,610600.0
2008-08-27 15:30:00,25.53,25.54,25.49,25.53,383300.0,19.1175,19.125,19.0876,19.1175,383300.0
2008-08-27 15:40:00,25.53,25.6,25.5,25.52,560800.0,19.1175,19.1699,19.0951,19.11,560800.0
2008-08-27 15:50:00,25.51,25.57,25.48,25.57,681100.0,19.1025,19.1475,19.0801,19.1475,681100.0
2008-08-28 09:30:00,25.61,25.91,25.61,25.91,326500.0,19.1774,19.4021,19.1774,19.4021,326500.0
2008-08-28 09:40:00,25.92,26.0,25.74,25.78,431200.0,19.4096,19.4695,19.2748,19.3047,431200.0
2008-08-28 09:50:00,25.78,26.02,25.73,25.87,290200.0,19.3047,19.4844,19.2673,19.3721,290200.0
2008-08-28 10:00:00,25.87,25.93,25.78,25.82,231700.0,19.3721,19.4171,19.3047,19.3347,231700.0
2008-08-28 10:10:00,25.82,25.9,25.78,25.87,104400.0,19.3347,19.3946,19.3047,19.3721,104400.0
2008-08-28 10:20:00,25.87,25.87,25.8,25.82,126900.0,19.3721,19.3721,19.3197,19.3347,126900.0
2008-08-28 10:30:00,25.82,25.89,25.78,25.86,111900.0,19.3347,19.3871,19.3047,19.3646,111900.0
2008-08-28 10:40:00,25.86,25.95,25.84,25.94,115300.0,19.3646,19.432,19.3497,19.4245,115300.0
2008-08-28 10:50:00,25.95,25.98,25.85,25.95,137300.0,19.432,19.4545,19.3571,19.432,137300.0
2008-08-28 11:00:00,25.96,25.96,25.88,25.88,132900.0,19.4395,19.4395,19.3796,19.3796,132900.0
2008-08-28 11:10:00,25.89,25.92,25.87,25.89,53300.0,19.3871,19.4096,19.3721,19.3871,53300.0
2008-08-28 11:20:00,25.9,25.91,25.83,25.87,89800.0,19.3946,19.4021,19.3422,19.3721,89800.0
2008-08-28 11:30:00,25.87,25.91,25.82,25.82,374600.0,19.3721,19.4021,19.3347,19.3347,374600.0
2008-08-28 11:40:00,25.81,25.91,25.8,25.9,94300.0,19.3272,19.4021,19.3197,19.3946,94300.0
2008-08-28 11:50:00,25.9,25.97,25.86,25.92,82000.0,19.3946,19.447,19.3646,19.4096,82000.0
2008-08-28 12:00:00,25.92,25.92,25.82,25.84,77400.0,19.4096,19.4096,19.3347,19.3497,77400.0
2008-08-28 12:10:00,25.83,25.86,25.8,25.81,98900.0,19.3422,19.3646,19.3197,19.3272,98900.0
2008-08-28 12:20:00,25.81,25.82,25.78,25.82,149100.0,19.3272,19.3347,19.3047,19.3347,149100.0
2008-08-28 12:30:00,25.81,25.82,25.69,25.72,125100.0,19.3272,19.3347,19.2373,19.2598,125100.0
2008-08-28 12:40:00,25.73,25.77,25.73,25.74,41200.0,19.2673,19.2972,19.2673,19.2748,41200.0
2008-08-28 12:50:00,25.74,25.79,25.73,25.76,76900.0,19.2748,19.3122,19.2673,19.2898,76900.0
2008-08-28 13:00:00,25.76,25.77,25.72,25.73,49700.0,19.2898,19.2972,19.2598,19.2673,49700.0
2008-08-28 13:10:00,25.72,25.73,25.69,25.71,89400.0,19.2598,19.2673,19.2373,19.2523,89400.0
2008-08-28 13:20:00,25.71,25.72,25.67,25.71,86200.0,19.2523,19.2598,19.2224,19.2523,86200.0
2008-08-28 13:30:00,25.71,25.9,25.7,25.76,79500.0,19.2523,19.3946,19.2448,19.2898,79500.0
2008-08-28 13:40:00,25.75,25.9,25.74,25.75,88800.0,19.2823,19.3946,19.2748,19.2823,88800.0
2008-08-28 13:50:00,25.75,25.76,25.74,25.75,57300.0,19.2823,19.2898,19.2748,19.2823,57300.0
2008-08-28 14:00:00,25.75,25.76,25.58,25.59,161900.0,19.2823,19.2898,19.155,19.1625,161900.0
2008-08-28 14:10:00,25.58,25.67,25.58,25.66,89300.0,19.155,19.2224,19.155,19.2149,89300.0
2008-08-28 14:20:00,25.65,25.65,25.6,25.63,102800.0,19.2074,19.2074,19.1699,19.1924,102800.0
2008-08-28 14:30:00,25.63,25.7,25.63,25.67,61100.0,19.1924,19.2448,19.1924,19.2224,61100.0
2008-08-28 14:40:00,25.67,25.68,25.64,25.64,83500.0,19.2224,19.2298,19.1999,19.1999,83500.0
2008-08-28 14:50:00,25.65,25.66,25.63,25.63,99900.0,19.2074,19.2149,19.1924,19.1924,99900.0
2008-08-28 15:00:00,25.63,25.64,25.59,25.6,98100.0,19.1924,19.1999,19.1625,19.1699,98100.0
2008-08-28 15:10:00,25.6,25.61,25.56,25.57,119500.0,19.1699,19.1774,19.14,19.1475,119500.0
2008-08-28 15:20:00,25.58,25.58,25.54,25.55,218700.0,19.155,19.155,19.125,19.1325,218700.0
2008-08-28 15:30:00,25.55,25.56,25.47,25.49,338800.0,19.1325,19.14,19.0726,19.0876,338800.0
2008-08-28 15:40:00,25.5,25.51,25.39,25.43,724800.0,19.0951,19.1025,19.0127,19.0426,724800.0
2008-08-28 15:50:00,25.43,25.51,25.43,25.5,645500.0,19.0426,19.1025,19.0426,19.0951,645500.0
2008-08-29 09:30:00,25.31,25.36,25.21,25.24,185800.0,18.9528,18.9902,18.8779,18.9004,185800.0
2008-08-29 09:40:00,25.25,25.36,25.24,25.33,151500.0,18.9078,18.9902,18.9004,18.9678,151500.0
2008-08-29 09:50:00,25.33,25.36,25.22,25.31,233500.0,18.9678,18.9902,18.8854,18.9528,233500.0
2008-08-29 10:00:00,25.31,25.33,25.2,25.24,142200.0,18.9528,18.9678,18.8704,18.9004,142200.0
2008-08-29 10:10:00,25.24,25.27,25.23,25.26,88800.0,18.9004,18.9228,18.8929,18.9153,88800.0
2008-08-29 10:20:00,25.26,25.32,25.22,25.22,78000.0,18.9153,18.9603,18.8854,18.8854,78000.0
2008-08-29 10:30:00,25.23,25.29,25.16,25.16,127300.0,18.8929,18.9378,18.8405,18.8405,127300.0
2008-08-29 10:40:00,25.16,25.16,25.06,25.09,173800.0,18.8405,18.8405,18.7656,18.788,173800.0
2008-08-29 10:50:00,25.09,25.11,25.07,25.09,183200.0,18.788,18.803,18.7731,18.788,183200.0
2008-08-29 11:00:00,25.1,25.18,25.1,25.17,83300.0,18.7955,18.8554,18.7955,18.8479,83300.0
2008-08-29 11:10:00,25.17,25.19,25.13,25.15,62800.0,18.8479,18.8629,18.818,18.833,62800.0
2008-08-29 11:20:00,25.15,25.16,25.08,25.08,100500.0,18.833,18.8405,18.7805,18.7805,100500.0
2008-08-29 11:30:00,25.08,25.09,25.02,25.08,165700.0,18.7805,18.788,18.7356,18.7805,165700.0
2008-08-29 11:40:00,25.07,25.14,25.07,25.11,70900.0,18.7731,18.8255,18.7731,18.803,70900.0
2008-08-29 11:50:00,25.11,25.15,25.1,25.11,146600.0,18.803,18.833,18.7955,18.803,146600.0
2008-08-29 12:00:00,25.11,25.13,25.0,25.04,150200.0,18.803,18.818,18.7206,18.7506,150200.0
2008-08-29 12:10:00,25.03,25.04,25.0,25.0,167600.0,18.7431,18.7506,18.7206,18.7206,167600.0
2008-08-29 12:20:00,25.01,25.02,25.0,25.01,176100.0,18.7281,18.7356,18.7206,18.7281,176100.0
2008-08-29 12:30:00,25.02,25.02,25.0,25.01,139700.0,18.7356,18.7356,18.7206,18.7281,139700.0
2008-08-29 12:40:00,25.0,25.04,25.0,25.03,173700.0,18.7206,18.7506,18.7206,18.7431,173700.0
2008-08-29 12:50:00,25.04,25.12,25.02,25.12,179300.0,18.7506,18.8105,18.7356,18.8105,179300.0
2008-08-29 13:00:00,25.12,25.17,25.1,25.15,169800.0,18.8105,18.8479,18.7955,18.833,169800.0
2008-08-29 13:10:00,25.15,25.2,25.14,25.2,95900.0,18.833,18.8704,18.8255,18.8704,95900.0
2008-08-29 13:20:00,25.2,25.27,25.19,25.24,139100.0,18.8704,18.9228,18.8629,18.9004,139100.0
2008-08-29 13:30:00,25.25,25.26,25.18,25.18,115500.0,18.9078,18.9153,18.8554,18.8554,115500.0
2008-08-29 13:40:00,25.19,25.24,25.18,25.24,47600.0,18.8629,18.9004,18.8554,18.9004,47600.0
2008-08-29 13:50:00,25.23,25.26,25.21,25.23,64300.0,18.8929,18.9153,18.8779,18.8929,64300.0
2008-08-29 14:00:00,25.23,25.28,25.23,25.27,53200.0,18.8929,18.9303,18.8929,18.9228,53200.0
2008-08-29 14:10:00,25.26,25.33,25.26,25.32,110000.0,18.9153,18.9678,18.9153,18.9603,110000.0
2008-08-29 14:20:00,25.33,25.37,25.31,25.37,68200.0,18.9678,18.9977,18.9528,18.9977,68200.0
2008-08-29 14:30:00,25.38,25.4,25.36,25.38,113300.0,19.0052,19.0202,18.9902,19.0052,113300.0
2008-08-29 14:40:00,25.38,25.4,25.36,25.38,90000.0,19.0052,19.0202,18.9902,19.0052,90000.0
2008-08-29 14:50:00,25.39,25.42,25.35,25.4,139400.0,19.0127,19.0351,18.9827,19.0202,139400.0
2008-08-29 15:00:00,25.41,25.41,25.35,25.38,97300.0,19.0277,19.0277,18.9827,19.0052,97300.0
2008-08-29 15:10:00,25.38,25.42,25.37,25.41,113800.0,19.0052,19.0351,18.9977,19.0277,113800.0
2008-08-29 15:20:00,25.4,25.5,25.4,25.41,240100.0,19.0202,19.0951,19.0202,19.0277,240100.0
2008-08-29 15:30:00,25.41,25.52,25.4,25.49,279000.0,19.0277,19.11,19.0202,19.0876,279000.0
2008-08-29 15:40:00,25.5,25.55,25.48,25.53,304400.0,19.0951,19.1325,19.0801,19.1175,304400.0
2008-08-29 15:50:00,25.54,25.54,25.45,25.5,336700.0,19.125,19.125,19.0576,19.0951,336700.0
2008-09-02 09:30:00,25.89,25.9,25.57,25.63,243700.0,19.3871,19.3946,19.1475,19.1924,243700.0
2008-09-02 09:40:00,25.61,25.89,25.6,25.87,207300.0,19.1774,19.3871,19.1699,19.3721,207300.0
2008-09-02 09:50:00,25.86,25.93,25.83,25.86,144400.0,19.3646,19.4171,19.3422,19.3646,144400.0
2008-09-02 10:00:00,25.86,25.88,25.74,25.75,199600.0,19.3646,19.3796,19.2748,19.2823,199600.0
2008-09-02 10:10:00,25.75,25.77,25.61,25.61,151700.0,19.2823,19.2972,19.1774,19.1774,151700.0
2008-09-02 10:20:00,25.62,25.63,25.55,25.6,91200.0,19.1849,19.1924,19.1325,19.1699,91200.0
2008-09-02 10:30:00,25.6,25.68,25.58,25.64,110100.0,19.1699,19.2298,19.155,19.1999,110100.0
2008-09-02 10:40:00,25.63,25.64,25.55,25.61,77400.0,19.1924,19.1999,19.1325,19.1774,77400.0
2008-09-02 10:50:00,25.6,25.63,25.53,25.55,193500.0,19.1699,19.1924,19.1175,19.1325,193500.0
2008-09-02 11:00:00,25.55,25.6,25.54,25.54,107200.0,19.1325,19.1699,19.125,19.125,107200.0
2008-09-02 11:10:00,25.54,25.66,25.54,25.66,63100.0,19.125,19.2149,19.125,19.2149,63100.0
2008-09-02 11:20:00,25.66,25.66,25.57,25.66,72100.0,19.2149,19.2149,19.1475,19.2149,72100.0
2008-09-02 11:30:00,25.66,25.75,25.64,25.73,82200.0,19.2149,19.2823,19.1999,19.2673,82200.0
2008-09-02 11:40:00,25.73,25.74,25.64,25.66,34300.0,19.2673,19.2748,19.1999,19.2149,34300.0
2008-09-02 11:50:00,25.66,25.68,25.61,25.67,99000.0,19.2149,19.2298,19.1774,19.2224,99000.0
2008-09-02 12:00:00,25.67,25.68,25.62,25.63,61100.0,19.2224,19.2298,19.1849,19.1924,61100.0
2008-09-02 12:10:00,25.63,25.63,25.58,25.6,52800.0,19.1924,19.1924,19.155,19.1699,52800.0
2008-09-02 12:20:00,25.61,25.64,25.51,25.52,116800.0,19.1774,19.1999,19.1025,19.11,116800.0
2008-09-02 12:30:00,25.52,25.52,25.4,25.41,139700.0,19.11,19.11,19.0202,19.0277,139700.0
2008-09-02 12:40:00,25.4,25.41,25.34,25.34,104300.0,19.0202,19.0277,18.9752,18.9752,104300.0
2008-09-02 12:50:00,25.35,25.42,25.34,25.39,107800.0,18.9827,19.0351,18.9752,19.0127,107800.0
2008-09-02 13:00:00,25.39,25.42,25.34,25.41,58600.0,19.0127,19.0351,18.9752,19.0277,58600.0
2008-09-02 13:10:00,25.41,25.48,25.41,25.46,38900.0,19.0277,19.0801,19.0277,19.0651,38900.0
2008-09-02 13:20:00,25.45,25.45,25.39,25.42,36200.0,19.0576,19.0576,19.0127,19.0351,36200.0
2008-09-02 13:30:00,25.42,25.47,25.4,25.42,34000.0,19.0351,19.0726,19.0202,19.0351,34000.0
2008-09-02 13:40:00,25.41,25.42,25.26,25.26,93700.0,19.0277,19.0351,18.9153,18.9153,93700.0
2008-09-02 13:50:00,25.25,25.26,25.09,25.13,180700.0,18.9078,18.9153,18.788,18.818,180700.0
2008-09-02 14:00:00,25.13,25.21,25.04,25.09,232100.0,18.818,18.8779,18.7506,18.788,232100.0
2008-09-02 14:10:00,25.09,25.11,25.05,25.05,158400.0,18.788,18.803,18.7581,18.7581,158400.0
2008-09-02 14:20:00,25.06,25.11,25.04,25.04,107000.0,18.7656,18.803,18.7506,18.7506,107000.0
2008-09-02 14:30:00,25.05,25.08,25.01,25.01,104100.0,18.7581,18.7805,18.7281,18.7281,104100.0
2008-09-02 14:40:00,25.02,25.08,25.01,25.03,136700.0,18.7356,18.7805,18.7281,18.7431,136700.0
2008-09-02 14:50:00,25.03,25.03,24.93,24.96,142100.0,18.7431,18.7431,18.6682,18.6907,142100.0
2008-09-02 15:00:00,24.96,25.0,24.9,24.96,135200.0,18.6907,18.7206,18.6458,18.6907,135200.0
2008-09-02 15:10:00,24.96,25.02,24.94,24.97,178100.0,18.6907,18.7356,18.6757,18.6982,178100.0
2008-09-02 15:20:00,24.97,25.04,24.96,25.03,111700.0,18.6982,18.7506,18.6907,18.7431,111700.0
2008-09-02 15:30:00,25.04,25.09,25.01,25.04,153500.0,18.7506,18.788,18.7281,18.7506,153500.0
2008-09-02 15:40:00,25.04,25.06,24.96,25.05,242800.0,18.7506,18.7656,18.6907,18.7581,242800.0
2008-09-02 15:50:00,25.05,25.1,25.04,25.07,314300.0,18.7581,18.7955,18.7506,18.7731,314300.0
2008-09-03 09:30:00,25.1,25.14,24.78,24.78,176500.0,18.7955,18.8255,18.5559,18.5559,176500.0
2008-09-03 09:40:00,24.79,24.81,24.55,24.64,354200.0,18.5634,18.5784,18.3837,18.4511,354200.0
2008-09-03 09:50:00,24.64,24.8,24.64,24.74,267500.0,18.4511,18.5709,18.4511,18.5259,267500.0
2008-09-03 10:00:00,24.76,24.83,24.68,24.75,346400.0,18.5409,18.5933,18.481,18.5334,346400.0
2008-09-03 10:10:00,24.74,24.81,24.72,24.75,179000.0,18.5259,18.5784,18.511,18.5334,179000.0
2008-09-03 10:20:00,24.74,24.9,24.74,24.88,92800.0,18.5259,18.6458,18.5259,18.6308,92800.0
2008-09-03 10:30:00,24.88,24.89,24.86,24.88,97400.0,18.6308,18.6383,18.6158,18.6308,97400.0
2008-09-03 10:40:00,24.88,24.95,24.81,24.82,210000.0,18.6308,18.6832,18.5784,18.5859,210000.0
2008-09-03 10:50:00,24.82,24.82,24.69,24.73,118500.0,18.5859,18.5859,18.4885,18.5185,118500.0
2008-09-03 11:00:00,24.73,24.85,24.73,24.79,172900.0,18.5185,18.6083,18.5185,18.5634,172900.0
2008-09-03 11:10:00,24.79,24.79,24.71,24.76,134900.0,18.5634,18.5634,18.5035,18.5409,134900.0
2008-09-03 11:20:00,24.75,24.75,24.62,24.69,227800.0,18.5334,18.5334,18.4361,18.4885,227800.0
2008-09-03 11:30:00,24.7,24.7,24.5,24.55,196000.0,18.496,18.496,18.3462,18.3837,196000.0
2008-09-03 11:40:00,24.55,24.55,24.5,24.54,150700.0,18.3837,18.3837,18.3462,18.3762,150700.0
2008-09-03 11:50:00,24.54,24.58,24.43,24.51,156600.0,18.3762,18.4061,18.2938,18.3537,156600.0
2008-09-03 12:00:00,24.51,24.53,24.46,24.46,109000.0,18.3537,18.3687,18.3163,18.3163,109000.0
2008-09-03 12:10:00,24.45,24.5,24.41,24.48,129100.0,18.3088,18.3462,18.2788,18.3313,129100.0
2008-09-03 12:20:00,24.49,24.6,24.47,24.59,103200.0,18.3387,18.4211,18.3238,18.4136,103200.0
2008-09-03 12:30:00,24.6,24.6,24.5,24.55,137200.0,18.4211,18.4211,18.3462,18.3837,137200.0
2008-09-03 12:40:00,24.55,24.59,24.55,24.56,87300.0,18.3837,18.4136,18.3837,18.3912,87300.0
2008-09-03 12:50:00,24.57,24.63,24.57,24.6,83700.0,18.3986,18.4436,18.3986,18.4211,83700.0
2008-09-03 13:00:00,24.61,24.69,24.55,24.66,236100.0,18.4286,18.4885,18.3837,18.466,236100.0
2008-09-03 13:10:00,24.66,24.75,24.65,24.74,181700.0,18.466,18.5334,18.4586,18.5259,181700.0
2008-09-03 13:20:00,24.74,24.8,24.7,24.75,241600.0,18.5259,18.5709,18.496,18.5334,241600.0
2008-09-03 13:30:00,24.75,24.85,24.74,24.83,176000.0,18.5334,18.6083,18.5259,18.5933,176000.0
2008-09-03 13:40:00,24.82,24.93,24.8,24.93,228900.0,18.5859,18.6682,18.5709,18.6682,228900.0
2008-09-03 13:50:00,24.93,25.03,24.92,24.99,269800.0,18.6682,18.7431,18.6607,18.7132,269800.0
2008-09-03 14:00:00,25.0,25.06,24.9,25.0,258100.0,18.7206,18.7656,18.6458,18.7206,258100.0
2008-09-03 14:10:00,25.0,25.03,24.99,25.01,224700.0,18.7206,18.7431,18.7132,18.7281,224700.0
2008-09-03 14:20:00,25.0,25.06,24.99,25.02,269800.0,18.7206,18.7656,18.7132,18.7356,269800.0
2008-09-03 14:30:00,25.03,25.19,25.0,25.19,211200.0,18.7431,18.8629,18.7206,18.8629,211200.0
2008-09-03 14:40:00,25.19,25.2,25.05,25.06,314600.0,18.8629,18.8704,18.7581,18.7656,314600.0
2008-09-03 14:50:00,25.06,25.07,24.99,24.99,93000.0,18.7656,18.7731,18.7132,18.7132,93000.0
2008-09-03 15:00:00,24.99,25.05,24.97,24.99,164800.0,18.7132,18.7581,18.6982,18.7132,164800.0
2008-09-03 15:10:00,25.0,25.05,24.99,25.03,154600.0,18.7206,18.7581,18.7132,18.7431,154600.0
2008-09-03 15:20:00,25.03,25.22,25.02,25.21,586100.0,18.7431,18.8854,18.7356,18.8779,586100.0
2008-09-03 15:30:00,25.2,25.21,25.1,25.16,291600.0,18.8704,18.8779,18.7955,18.8405,291600.0
2008-09-03 15:40:00,25.16,25.19,25.1,25.18,249200.0,18.8405,18.8629,18.7955,18.8554,249200.0
2008-09-03 15:50:00,25.17,25.18,25.14,25.16,480900.0,18.8479,18.8554,18.8255,18.8405,480900.0
2008-09-04 09:30:00,24.99,25.0,24.65,24.69,137000.0,18.7132,18.7206,18.4586,18.4885,137000.0
2008-09-04 09:40:00,24.68,24.85,24.51,24.6,240900.0,18.481,18.6083,18.3537,18.4211,240900.0
2008-09-04 09:50:00,24.61,24.88,24.57,24.69,309600.0,18.4286,18.6308,18.3986,18.4885,309600.0
2008-09-04 10:00:00,24.69,24.83,24.62,24.8,271200.0,18.4885,18.5933,18.4361,18.5709,271200.0
2008-09-04 10:10:00,24.81,25.07,24.8,25.0,340700.0,18.5784,18.7731,18.5709,18.7206,340700.0
2008-09-04 10:20:00,25.01,25.09,24.99,25.02,327200.0,18.7281,18.788,18.7132,18.7356,327200.0
2008-09-04 10:30:00,25.02,25.02,24.82,24.9,364500.0,18.7356,18.7356,18.5859,18.6458,364500.0
2008-09-04 10:40:00,24.91,24.99,24.79,24.91,227900.0,18.6532,18.7132,18.5634,18.6532,227900.0
2008-09-04 10:50:00,24.9,25.0,24.89,24.99,193100.0,18.6458,18.7206,18.6383,18.7132,193100.0
2008-09-04 11:00:00,24.99,25.03,24.92,24.96,127500.0,18.7132,18.7431,18.6607,18.6907,127500.0
2008-09-04 11:10:00,24.96,25.0,24.83,24.87,157300.0,18.6907,18.7206,18.5933,18.6233,157300.0
2008-09-04 11:20:00,24.87,24.9,24.73,24.79,132600.0,18.6233,18.6458,18.5185,18.5634,132600.0
2008-09-04 11:30:00,24.78,24.79,24.66,24.75,167000.0,18.5559,18.5634,18.466,18.5334,167000.0
2008-09-04 11:40:00,24.75,24.8,24.7,24.73,123300.0,18.5334,18.5709,18.496,18.5185,123300.0
2008-09-04 11:50:00,24.73,24.8,24.73,24.74,60400.0,18.5185,18.5709,18.5185,18.5259,60400.0
2008-09-04 12:00:00,24.74,24.78,24.69,24.75,160000.0,18.5259,18.5559,18.4885,18.5334,160000.0
2008-09-04 12:10:00,24.75,24.75,24.72,24.75,105600.0,18.5334,18.5334,18.511,18.5334,105600.0
2008-09-04 12:20:00,24.74,24.75,24.7,24.71,50400.0,18.5259,18.5334,18.496,18.5035,50400.0
2008-09-04 12:30:00,24.72,24.74,24.67,24.72,165500.0,18.511,18.5259,18.4735,18.511,165500.0
2008-09-04 12:40:00,24.72,24.75,24.71,24.72,92000.0,18.511,18.5334,18.5035,18.511,92000.0
2008-09-04 12:50:00,24.72,24.75,24.68,24.74,78300.0,18.511,18.5334,18.481,18.5259,78300.0
2008-09-04 13:00:00,24.74,24.75,24.67,24.68,57600.0,18.5259,18.5334,18.4735,18.481,57600.0
2008-09-04 13:10:00,24.67,24.67,24.58,24.59,62200.0,18.4735,18.4735,18.4061,18.4136,62200.0
2008-09-04 13:20:00,24.59,24.59,24.49,24.51,138800.0,18.4136,18.4136,18.3387,18.3537,138800.0
2008-09-04 13:30:00,24.51,24.52,24.48,24.51,72500.0,18.3537,18.3612,18.3313,18.3537,72500.0
2008-09-04 13:40:00,24.51,24.51,24.49,24.5,107800.0,18.3537,18.3537,18.3387,18.3462,107800.0
2008-09-04 13:50:00,24.5,24.52,24.49,24.52,86700.0,18.3462,18.3612,18.3387,18.3612,86700.0
2008-09-04 14:00:00,24.51,24.51,24.4,24.41,109400.0,18.3537,18.3537,18.2713,18.2788,109400.0
2008-09-04 14:10:00,24.41,24.44,24.39,24.43,138700.0,18.2788,18.3013,18.2639,18.2938,138700.0
2008-09-04 14:20:00,24.44,24.52,24.44,24.47,144000.0,18.3013,18.3612,18.3013,18.3238,144000.0
2008-09-04 14:30:00,24.47,24.55,24.46,24.55,198700.0,18.3238,18.3837,18.3163,18.3837,198700.0
2008-09-04 14:40:00,24.55,24.55,24.5,24.5,129300.0,18.3837,18.3837,18.3462,18.3462,129300.0
2008-09-04 14:50:00,24.5,24.52,24.5,24.52,113900.0,18.3462,18.3612,18.3462,18.3612,113900.0
2008-09-04 15:00:00,24.52,24.61,24.51,24.58,159600.0,18.3612,18.4286,18.3537,18.4061,159600.0
2008-09-04 15:10:00,24.58,24.63,24.55,24.57,286500.0,18.4061,18.4436,18.3837,18.3986,286500.0
2008-09-04 15:20:00,24.57,24.57,24.49,24.53,156400.0,18.3986,18.3986,18.3387,18.3687,156400.0
2008-09-04 15:30:00,24.53,24.58,24.51,24.52,201300.0,18.3687,18.4061,18.3537,18.3612,201300.0
2008-09-04 15:40:00,24.52,24.62,24.5,24.58,347700.0,18.3612,18.4361,18.3462,18.4061,347700.0
2008-09-04 15:50:00,24.59,24.63,24.49,24.5,571200.0,18.4136,18.4436,18.3387,18.3462,571200.0
2008-09-05 09:30:00,24.5,24.63,24.34,24.43,244700.0,18.3462,18.4436,18.2264,18.2938,244700.0
2008-09-05 09:40:00,24.43,24.5,24.38,24.4,474600.0,18.2938,18.3462,18.2564,18.2713,474600.0
2008-09-05 09:50:00,24.41,24.48,24.35,24.47,435900.0,18.2788,18.3313,18.2339,18.3238,435900.0
2008-09-05 10:00:00,24.48,24.52,24.41,24.43,295300.0,18.3313,18.3612,18.2788,18.2938,295300.0
2008-09-05 10:10:00,24.43,24.43,24.35,24.4,292300.0,18.2938,18.2938,18.2339,18.2713,292300.0
2008-09-05 10:20:00,24.39,24.45,24.26,24.3,179900.0,18.2639,18.3088,18.1665,18.1965,179900.0
2008-09-05 10:30:00,24.29,24.42,24.25,24.42,207500.0,18.189,18.2863,18.159,18.2863,207500.0
2008-09-05 10:40:00,24.42,24.46,24.25,24.26,243000.0,18.2863,18.3163,18.159,18.1665,243000.0
2008-09-05 10:50:00,24.27,24.28,24.15,24.18,263900.0,18.174,18.1815,18.0841,18.1066,263900.0
2008-09-05 11:00:00,24.18,24.21,24.08,24.11,217600.0,18.1066,18.1291,18.0317,18.0542,217600.0
2008-09-05 11:10:00,24.12,24.16,24.06,24.08,292200.0,18.0617,18.0916,18.0167,18.0317,292200.0
2008-09-05 11:20:00,24.07,24.25,24.04,24.23,215200.0,18.0242,18.159,18.0018,18.144,215200.0
2008-09-05 11:30:00,24.23,24.25,24.16,24.21,193000.0,18.144,18.159,18.0916,18.1291,193000.0
2008-09-05 11:40:00,24.21,24.38,24.21,24.36,152500.0,18.1291,18.2564,18.1291,18.2414,152500.0
2008-09-05 11:50:00,24.36,24.45,24.33,24.36,134100.0,18.2414,18.3088,18.2189,18.2414,134100.0
2008-09-05 12:00:00,24.36,24.4,24.32,24.32,75700.0,18.2414,18.2713,18.2114,18.2114,75700.0
2008-09-05 12:10:00,24.32,24.39,24.26,24.37,155400.0,18.2114,18.2639,18.1665,18.2489,155400.0
2008-09-05 12:20:00,24.36,24.42,24.31,24.42,76100.0,18.2414,18.2863,18.204,18.2863,76100.0
2008-09-05 12:30:00,24.42,24.52,24.42,24.48,117600.0,18.2863,18.3612,18.2863,18.3313,117600.0
2008-09-05 12:40:00,24.49,24.49,24.38,24.43,98000.0,18.3387,18.3387,18.2564,18.2938,98000.0
2008-09-05 12:50:00,24.42,24.45,24.33,24.35,68500.0,18.2863,18.3088,18.2189,18.2339,68500.0
2008-09-05 13:00:00,24.35,24.42,24.31,24.38,93400.0,18.2339,18.2863,18.204,18.2564,93400.0
2008-09-05 13:10:00,24.39,24.56,24.39,24.55,217600.0,18.2639,18.3912,18.2639,18.3837,217600.0
2008-09-05 13:20:00,24.54,24.55,24.46,24.48,130300.0,18.3762,18.3837,18.3163,18.3313,130300.0
2008-09-05 13:30:00,24.49,24.54,24.39,24.39,81100.0,18.3387,18.3762,18.2639,18.2639,81100.0
2008-09-05 13:40:00,24.4,24.47,24.39,24.4,59200.0,18.2713,18.3238,18.2639,18.2713,59200.0
2008-09-05 13:50:00,24.4,24.48,24.39,24.48,57200.0,18.2713,18.3313,18.2639,18.3313,57200.0
2008-09-05 14:00:00,24.48,24.48,24.39,24.45,68600.0,18.3313,18.3313,18.2639,18.3088,68600.0
2008-09-05 14:10:00,24.44,24.52,24.4,24.52,82500.0,18.3013,18.3612,18.2713,18.3612,82500.0
2008-09-05 14:20:00,24.52,24.57,24.45,24.46,109700.0,18.3612,18.3986,18.3088,18.3163,109700.0
2008-09-05 14:30:00,24.46,24.46,24.4,24.41,66600.0,18.3163,18.3163,18.2713,18.2788,66600.0
2008-09-05 14:40:00,24.42,24.49,24.42,24.46,74900.0,18.2863,18.3387,18.2863,18.3163,74900.0
2008-09-05 14:50:00,24.46,24.56,24.45,24.5,110700.0,18.3163,18.3912,18.3088,18.3462,110700.0
2008-09-05 15:00:00,24.49,24.53,24.43,24.47,148600.0,18.3387,18.3687,18.2938,18.3238,148600.0
2008-09-05 15:10:00,24.47,24.5,24.4,24.48,149800.0,18.3238,18.3462,18.2713,18.3313,149800.0
2008-09-05 15:20:00,24.48,24.48,24.36,24.43,169600.0,18.3313,18.3313,18.2414,18.2938,169600.0
2008-09-05 15:30:00,24.43,24.51,24.41,24.51,199400.0,18.2938,18.3537,18.2788,18.3537,199400.0
2008-09-05 15:40:00,24.51,24.54,24.43,24.52,175900.0,18.3537,18.3762,18.2938,18.3612,175900.0
2008-09-05 15:50:00,24.51,24.55,24.39,24.39,379900.0,18.3537,18.3837,18.2639,18.2639,379900.0
2008-09-08 09:30:00,24.58,24.82,24.26,24.5,239000.0,18.4061,18.5859,18.1665,18.3462,239000.0
2008-09-08 09:40:00,24.47,24.52,24.22,24.45,195600.0,18.3238,18.3612,18.1366,18.3088,195600.0
2008-09-08 09:50:00,24.45,24.48,24.13,24.15,217000.0,18.3088,18.3313,18.0692,18.0841,217000.0
2008-09-08 10:00:00,24.16,24.28,24.05,24.18,343300.0,18.0916,18.1815,18.0093,18.1066,343300.0
2008-09-08 10:10:00,24.17,24.2,24.07,24.11,181500.0,18.0991,18.1216,18.0242,18.0542,181500.0
2008-09-08 10:20:00,24.12,24.27,24.12,24.19,184700.0,18.0617,18.174,18.0617,18.1141,184700.0
2008-09-08 10:30:00,24.2,24.22,24.14,24.22,218600.0,18.1216,18.1366,18.0767,18.1366,218600.0
2008-09-08 10:40:00,24.22,24.36,24.16,24.17,252200.0,18.1366,18.2414,18.0916,18.0991,252200.0
2008-09-08 10:50:00,24.17,24.17,24.0,24.0,262300.0,18.0991,18.0991,17.9718,17.9718,262300.0
2008-09-08 11:00:00,24.0,24.15,23.92,24.02,231500.0,17.9718,18.0841,17.9119,17.9868,231500.0
2008-09-08 11:10:00,24.03,24.26,24.03,24.1,128800.0,17.9943,18.1665,17.9943,18.0467,128800.0
2008-09-08 11:20:00,24.1,24.13,24.0,24.06,84200.0,18.0467,18.0692,17.9718,18.0167,84200.0
2008-09-08 11:30:00,24.06,24.17,24.06,24.09,148800.0,18.0167,18.0991,18.0167,18.0392,148800.0
2008-09-08 11:40:00,24.09,24.09,23.94,23.97,241100.0,18.0392,18.0392,17.9269,17.9494,241100.0
2008-09-08 11:50:00,23.97,24.05,23.93,24.05,173800.0,17.9494,18.0093,17.9194,18.0093,173800.0
2008-09-08 12:00:00,24.05,24.06,23.82,23.85,170300.0,18.0093,18.0167,17.837,17.8595,170300.0
2008-09-08 12:10:00,23.85,24.02,23.83,23.99,187100.0,17.8595,17.9868,17.8445,17.9643,187100.0
2008-09-08 12:20:00,23.99,24.01,23.93,23.98,275700.0,17.9643,17.9793,17.9194,17.9568,275700.0
2008-09-08 12:30:00,23.98,24.1,23.98,24.03,237800.0,17.9568,18.0467,17.9568,17.9943,237800.0
2008-09-08 12:40:00,24.03,24.05,23.99,24.0,137300.0,17.9943,18.0093,17.9643,17.9718,137300.0
2008-09-08 12:50:00,23.99,24.06,23.98,24.05,59100.0,17.9643,18.0167,17.9568,18.0093,59100.0
2008-09-08 13:00:00,24.04,24.05,23.85,23.85,171600.0,18.0018,18.0093,17.8595,17.8595,171600.0
2008-09-08 13:10:00,23.86,24.01,23.86,23.95,71300.0,17.867,17.9793,17.867,17.9344,71300.0
2008-09-08 13:20:00,23.95,23.99,23.9,23.96,58500.0,17.9344,17.9643,17.8969,17.9419,58500.0
2008-09-08 13:30:00,23.95,24.02,23.9,23.95,118500.0,17.9344,17.9868,17.8969,17.9344,118500.0
2008-09-08 13:40:00,23.95,23.97,23.89,23.92,168900.0,17.9344,17.9494,17.8894,17.9119,168900.0
2008-09-08 13:50:00,23.92,24.02,23.89,23.99,199600.0,17.9119,17.9868,17.8894,17.9643,199600.0
2008-09-08 14:00:00,23.99,24.09,23.95,24.02,236300.0,17.9643,18.0392,17.9344,17.9868,236300.0
2008-09-08 14:10:00,24.04,24.07,23.97,24.05,248400.0,18.0018,18.0242,17.9494,18.0093,248400.0
2008-09-08 14:20:00,24.05,24.23,24.01,24.2,417700.0,18.0093,18.144,17.9793,18.1216,417700.0
2008-09-08 14:30:00,24.21,24.25,24.14,24.22,133600.0,18.1291,18.159,18.0767,18.1366,133600.0
2008-09-08 14:40:00,24.22,24.27,24.16,24.18,53900.0,18.1366,18.174,18.0916,18.1066,53900.0
2008-09-08 14:50:00,24.18,24.19,24.12,24.14,115000.0,18.1066,18.1141,18.0617,18.0767,115000.0
2008-09-08 15:00:00,24.14,24.21,24.07,24.13,136500.0,18.0767,18.1291,18.0242,18.0692,136500.0
2008-09-08 15:10:00,24.13,24.25,24.1,24.25,129700.0,18.0692,18.159,18.0467,18.159,129700.0
2008-09-08 15:20:00,24.26,24.39,24.24,24.35,203100.0,18.1665,18.2639,18.1515,18.2339,203100.0
2008-09-08 15:30:00,24.35,24.52,24.35,24.48,222200.0,18.2339,18.3612,18.2339,18.3313,222200.0
2008-09-08 15:40:00,24.49,24.5,24.38,24.44,312300.0,18.3387,18.3462,18.2564,18.3013,312300.0
2008-09-08 15:50:00,24.44,24.47,24.39,24.41,347500.0,18.3013,18.3238,18.2639,18.2788,347500.0
2008-09-09 09:30:00,24.57,24.59,24.09,24.14,154600.0,18.3986,18.4136,18.0392,18.0767,154600.0
2008-09-09 09:40:00,24.16,24.55,24.14,24.52,196800.0,18.0916,18.3837,18.0767,18.3612,196800.0
2008-09-09 09:50:00,24.53,24.61,24.4,24.57,146300.0,18.3687,18.4286,18.2713,18.3986,146300.0
2008-09-09 10:00:00,24.57,24.59,24.43,24.46,110700.0,18.3986,18.4136,18.2938,18.3163,110700.0
2008-09-09 10:10:00,24.46,24.54,24.41,24.49,106300.0,18.3163,18.3762,18.2788,18.3387,106300.0
2008-09-09 10:20:00,24.5,24.6,24.49,24.51,108100.0,18.3462,18.4211,18.3387,18.3537,108100.0
2008-09-09 10:30:00,24.52,24.56,24.47,24.56,99900.0,18.3612,18.3912,18.3238,18.3912,99900.0
2008-09-09 10:40:00,24.56,24.59,24.49,24.52,121600.0,18.3912,18.4136,18.3387,18.3612,121600.0
2008-09-09 10:50:00,24.53,24.53,24.37,24.41,140400.0,18.3687,18.3687,18.2489,18.2788,140400.0
2008-09-09 11:00:00,24.4,24.43,24.29,24.35,195300.0,18.2713,18.2938,18.189,18.2339,195300.0
2008-09-09 11:10:00,24.34,24.37,24.21,24.3,92400.0,18.2264,18.2489,18.1291,18.1965,92400.0
2008-09-09 11:20:00,24.31,24.35,24.26,24.26,130000.0,18.204,18.2339,18.1665,18.1665,130000.0
2008-09-09 11:30:00,24.26,24.27,24.22,24.23,92400.0,18.1665,18.174,18.1366,18.144,92400.0
2008-09-09 11:40:00,24.22,24.23,24.15,24.17,145200.0,18.1366,18.144,18.0841,18.0991,145200.0
2008-09-09 11:50:00,24.17,24.17,24.06,24.07,222100.0,18.0991,18.0991,18.0167,18.0242,222100.0
2008-09-09 12:00:00,24.07,24.1,24.04,24.06,195800.0,18.0242,18.0467,18.0018,18.0167,195800.0
2008-09-09 12:10:00,24.06,24.07,23.93,23.96,291700.0,18.0167,18.0242,17.9194,17.9419,291700.0
2008-09-09 12:20:00,23.96,23.97,23.89,23.92,294000.0,17.9419,17.9494,17.8894,17.9119,294000.0
2008-09-09 12:30:00,23.91,23.91,23.81,23.88,415600.0,17.9044,17.9044,17.8295,17.882,415600.0
2008-09-09 12:40:00,23.88,23.91,23.82,23.86,226900.0,17.882,17.9044,17.837,17.867,226900.0
2008-09-09 12:50:00,23.87,23.96,23.84,23.95,248900.0,17.8745,17.9419,17.852,17.9344,248900.0
2008-09-09 13:00:00,23.95,24.06,23.92,24.03,215300.0,17.9344,18.0167,17.9119,17.9943,215300.0
2008-09-09 13:10:00,24.04,24.04,23.92,23.96,117100.0,18.0018,18.0018,17.9119,17.9419,117100.0
2008-09-09 13:20:00,23.95,23.96,23.8,23.8,150000.0,17.9344,17.9419,17.8221,17.8221,150000.0
2008-09-09 13:30:00,23.81,23.87,23.75,23.87,179700.0,17.8295,17.8745,17.7846,17.8745,179700.0
2008-09-09 13:40:00,23.87,23.88,23.82,23.85,260800.0,17.8745,17.882,17.837,17.8595,260800.0
2008-09-09 13:50:00,23.85,23.87,23.75,23.76,176300.0,17.8595,17.8745,17.7846,17.7921,176300.0
2008-09-09 14:00:00,23.76,23.85,23.75,23.81,267500.0,17.7921,17.8595,17.7846,17.8295,267500.0
2008-09-09 14:10:00,23.81,23.83,23.74,23.76,163600.0,17.8295,17.8445,17.7771,17.7921,163600.0
2008-09-09 14:20:00,23.76,23.76,23.63,23.68,355600.0,17.7921,17.7921,17.6948,17.7322,355600.0
2008-09-09 14:30:00,23.69,23.71,23.61,23.62,149300.0,17.7397,17.7547,17.6798,17.6873,149300.0
2008-09-09 14:40:00,23.62,23.62,23.5,23.59,289300.0,17.6873,17.6873,17.5974,17.6648,289300.0
2008-09-09 14:50:00,23.6,23.65,23.5,23.57,199800.0,17.6723,17.7097,17.5974,17.6498,199800.0
2008-09-09 15:00:00,23.56,23.57,23.48,23.49,292800.0,17.6423,17.6498,17.5824,17.5899,292800.0
2008-09-09 15:10:00,23.49,23.51,23.42,23.47,314800.0,17.5899,17.6049,17.5375,17.5749,314800.0
2008-09-09 15:20:00,23.47,23.59,23.47,23.58,327100.0,17.5749,17.6648,17.5749,17.6573,327100.0
2008-09-09 15:30:00,23.58,23.64,23.53,23.58,229300.0,17.6573,17.7022,17.6199,17.6573,229300.0
2008-09-09 15:40:00,23.58,23.63,23.54,23.6,370500.0,17.6573,17.6948,17.6274,17.6723,370500.0
2008-09-09 15:50:00,23.6,23.65,23.52,23.54,565400.0,17.6723,17.7097,17.6124,17.6274,565400.0
2008-09-10 09:30:00,23.74,23.77,23.31,23.33,157400.0,17.7771,17.7996,17.4551,17.4701,157400.0
2008-09-10 09:40:00,23.33,23.64,23.28,23.63,247200.0,17.4701,17.7022,17.4327,17.6948,247200.0
2008-09-10 09:50:00,23.63,23.68,23.52,23.66,149300.0,17.6948,17.7322,17.6124,17.7172,149300.0
2008-09-10 10:00:00,23.65,23.83,23.64,23.8,237300.0,17.7097,17.8445,17.7022,17.8221,237300.0
2008-09-10 10:10:00,23.8,23.82,23.64,23.74,132100.0,17.8221,17.837,17.7022,17.7771,132100.0
2008-09-10 10:20:00,23.75,23.78,23.65,23.68,56300.0,17.7846,17.8071,17.7097,17.7322,56300.0
2008-09-10 10:30:00,23.69,23.86,23.66,23.82,162600.0,17.7397,17.867,17.7172,17.837,162600.0
2008-09-10 10:40:00,23.82,23.83,23.64,23.65,96700.0,17.837,17.8445,17.7022,17.7097,96700.0
2008-09-10 10:50:00,23.66,23.72,23.63,23.68,66100.0,17.7172,17.7621,17.6948,17.7322,66100.0
2008-09-10 11:00:00,23.67,23.67,23.57,23.67,104800.0,17.7247,17.7247,17.6498,17.7247,104800.0
2008-09-10 11:10:00,23.67,23.73,23.62,23.73,55700.0,17.7247,17.7696,17.6873,17.7696,55700.0
2008-09-10 11:20:00,23.74,23.77,23.62,23.66,48500.0,17.7771,17.7996,17.6873,17.7172,48500.0
2008-09-10 11:30:00,23.65,23.85,23.62,23.79,86700.0,17.7097,17.8595,17.6873,17.8146,86700.0
2008-09-10 11:40:00,23.79,23.9,23.76,23.9,120100.0,17.8146,17.8969,17.7921,17.8969,120100.0
2008-09-10 11:50:00,23.91,23.92,23.78,23.78,147000.0,17.9044,17.9119,17.8071,17.8071,147000.0
2008-09-10 12:00:00,23.79,23.9,23.77,23.86,92900.0,17.8146,17.8969,17.7996,17.867,92900.0
2008-09-10 12:10:00,23.85,23.9,23.8,23.84,41200.0,17.8595,17.8969,17.8221,17.852,41200.0
2008-09-10 12:20:00,23.84,23.92,23.83,23.84,123600.0,17.852,17.9119,17.8445,17.852,123600.0
2008-09-10 12:30:00,23.83,23.92,23.83,23.89,69900.0,17.8445,17.9119,17.8445,17.8894,69900.0
2008-09-10 12:40:00,23.89,23.96,23.84,23.88,75300.0,17.8894,17.9419,17.852,17.882,75300.0
2008-09-10 12:50:00,23.89,23.89,23.83,23.85,48400.0,17.8894,17.8894,17.8445,17.8595,48400.0
2008-09-10 13:00:00,23.85,23.87,23.78,23.79,50600.0,17.8595,17.8745,17.8071,17.8146,50600.0
2008-09-10 13:10:00,23.78,23.87,23.77,23.86,98100.0,17.8071,17.8745,17.7996,17.867,98100.0
2008-09-10 13:20:00,23.86,23.88,23.83,23.85,43500.0,17.867,17.882,17.8445,17.8595,43500.0
2008-09-10 13:30:00,23.85,23.94,23.82,23.91,79300.0,17.8595,17.9269,17.837,17.9044,79300.0
2008-09-10 13:40:00,23.92,23.92,23.82,23.82,81300.0,17.9119,17.9119,17.837,17.837,81300.0
2008-09-10 13:50:00,23.82,23.84,23.79,23.79,70000.0,17.837,17.852,17.8146,17.8146,70000.0
2008-09-10 14:00:00,23.79,23.86,23.79,23.86,172700.0,17.8146,17.867,17.8146,17.867,172700.0
2008-09-10 14:10:00,23.86,23.98,23.84,23.97,106200.0,17.867,17.9568,17.852,17.9494,106200.0
2008-09-10 14:20:00,23.97,23.99,23.92,23.95,89000.0,17.9494,17.9643,17.9119,17.9344,89000.0
2008-09-10 14:30:00,23.95,24.01,23.94,23.97,113800.0,17.9344,17.9793,17.9269,17.9494,113800.0
2008-09-10 14:40:00,23.97,24.0,23.95,23.98,67600.0,17.9494,17.9718,17.9344,17.9568,67600.0
2008-09-10 14:50:00,23.97,23.97,23.85,23.91,90800.0,17.9494,17.9494,17.8595,17.9044,90800.0
2008-09-10 15:00:00,23.92,23.98,23.9,23.92,139800.0,17.9119,17.9568,17.8969,17.9119,139800.0
2008-09-10 15:10:00,23.92,24.04,23.88,23.98,96200.0,17.9119,18.0018,17.882,17.9568,96200.0
2008-09-10 15:20:00,23.97,23.97,23.88,23.91,75800.0,17.9494,17.9494,17.882,17.9044,75800.0
2008-09-10 15:30:00,23.91,23.94,23.78,23.78,150600.0,17.9044,17.9269,17.8071,17.8071,150600.0
2008-09-10 15:40:00,23.78,23.87,23.75,23.86,318400.0,17.8071,17.8745,17.7846,17.867,318400.0
2008-09-10 15:50:00,23.85,23.88,23.8,23.81,333200.0,17.8595,17.882,17.8221,17.8295,333200.0
2008-09-11 09:30:00,23.79,23.79,23.41,23.56,149700.0,17.8146,17.8146,17.53,17.6423,149700.0
2008-09-11 09:40:00,23.56,23.64,23.38,23.4,245200.0,17.6423,17.7022,17.5075,17.5225,245200.0
2008-09-11 09:50:00,23.41,23.57,23.4,23.51,243100.0,17.53,17.6498,17.5225,17.6049,243100.0
2008-09-11 10:00:00,23.51,23.68,23.51,23.68,199200.0,17.6049,17.7322,17.6049,17.7322,199200.0
2008-09-11 10:10:00,23.68,23.87,23.64,23.73,165600.0,17.7322,17.8745,17.7022,17.7696,165600.0
2008-09-11 10:20:00,23.73,23.83,23.65,23.66,135500.0,17.7696,17.8445,17.7097,17.7172,135500.0
2008-09-11 10:30:00,23.66,23.7,23.59,23.65,234900.0,17.7172,17.7472,17.6648,17.7097,234900.0
2008-09-11 10:40:00,23.65,23.75,23.65,23.7,220400.0,17.7097,17.7846,17.7097,17.7472,220400.0
2008-09-11 10:50:00,23.7,23.75,23.64,23.71,223700.0,17.7472,17.7846,17.7022,17.7547,223700.0
2008-09-11 11:00:00,23.73,23.75,23.66,23.66,159500.0,17.7696,17.7846,17.7172,17.7172,159500.0
2008-09-11 11:10:00,23.65,23.66,23.58,23.58,44500.0,17.7097,17.7172,17.6573,17.6573,44500.0
2008-09-11 11:20:00,23.59,23.68,23.57,23.68,166400.0,17.6648,17.7322,17.6498,17.7322,166400.0
2008-09-11 11:30:00,23.68,23.81,23.68,23.77,144500.0,17.7322,17.8295,17.7322,17.7996,144500.0
2008-09-11 11:40:00,23.77,23.8,23.73,23.75,66200.0,17.7996,17.8221,17.7696,17.7846,66200.0
2008-09-11 11:50:00,23.75,23.8,23.73,23.8,90400.0,17.7846,17.8221,17.7696,17.8221,90400.0
2008-09-11 12:00:00,23.8,23.88,23.78,23.78,256900.0,17.8221,17.882,17.8071,17.8071,256900.0
2008-09-11 12:10:00,23.78,23.82,23.75,23.76,92300.0,17.8071,17.837,17.7846,17.7921,92300.0
2008-09-11 12:20:00,23.76,23.77,23.73,23.76,81300.0,17.7921,17.7996,17.7696,17.7921,81300.0
2008-09-11 12:30:00,23.76,23.81,23.68,23.71,158500.0,17.7921,17.8295,17.7322,17.7547,158500.0
2008-09-11 12:40:00,23.7,23.8,23.68,23.75,109100.0,17.7472,17.8221,17.7322,17.7846,109100.0
2008-09-11 12:50:00,23.74,23.81,23.74,23.77,45700.0,17.7771,17.8295,17.7771,17.7996,45700.0
2008-09-11 13:00:00,23.77,23.81,23.64,23.66,168700.0,17.7996,17.8295,17.7022,17.7172,168700.0
2008-09-11 13:10:00,23.65,23.7,23.62,23.66,72700.0,17.7097,17.7472,17.6873,17.7172,72700.0
2008-09-11 13:20:00,23.66,23.68,23.56,23.64,58100.0,17.7172,17.7322,17.6423,17.7022,58100.0
2008-09-11 13:30:00,23.65,23.76,23.65,23.74,97500.0,17.7097,17.7921,17.7097,17.7771,97500.0
2008-09-11 13:40:00,23.74,23.76,23.67,23.68,69300.0,17.7771,17.7921,17.7247,17.7322,69300.0
2008-09-11 13:50:00,23.68,23.77,23.68,23.73,225800.0,17.7322,17.7996,17.7322,17.7696,225800.0
2008-09-11 14:00:00,23.74,23.8,23.7,23.78,80500.0,17.7771,17.8221,17.7472,17.8071,80500.0
2008-09-11 14:10:00,23.78,23.8,23.73,23.79,97900.0,17.8071,17.8221,17.7696,17.8146,97900.0
2008-09-11 14:20:00,23.8,23.8,23.77,23.79,73700.0,17.8221,17.8221,17.7996,17.8146,73700.0
2008-09-11 14:30:00,23.79,23.83,23.78,23.81,216700.0,17.8146,17.8445,17.8071,17.8295,216700.0
2008-09-11 14:40:00,23.81,23.88,23.79,23.87,78500.0,17.8295,17.882,17.8146,17.8745,78500.0
2008-09-11 14:50:00,23.87,23.88,23.8,23.82,80300.0,17.8745,17.882,17.8221,17.837,80300.0
2008-09-11 15:00:00,23.82,23.91,23.82,23.9,122800.0,17.837,17.9044,17.837,17.8969,122800.0
2008-09-11 15:10:00,23.91,23.92,23.84,23.84,127100.0,17.9044,17.9119,17.852,17.852,127100.0
2008-09-11 15:20:00,23.84,23.92,23.76,23.77,182300.0,17.852,17.9119,17.7921,17.7996,182300.0
2008-09-11 15:30:00,23.78,23.81,23.69,23.81,199200.0,17.8071,17.8295,17.7397,17.8295,199200.0
2008-09-11 15:40:00,23.81,23.92,23.76,23.89,320300.0,17.8295,17.9119,17.7921,17.8894,320300.0
2008-09-11 15:50:00,23.89,24.03,23.89,24.01,574200.0,17.8894,17.9943,17.8894,17.9793,574200.0
2008-09-12 09:30:00,23.86,23.9,23.63,23.7,138800.0,17.867,17.8969,17.6948,17.7472,138800.0
2008-09-12 09:40:00,23.67,23.78,23.62,23.64,125600.0,17.7247,17.8071,17.6873,17.7022,125600.0
2008-09-12 09:50:00,23.63,23.82,23.54,23.62,231700.0,17.6948,17.837,17.6274,17.6873,231700.0
2008-09-12 10:00:00,23.62,23.67,23.56,23.61,111200.0,17.6873,17.7247,17.6423,17.6798,111200.0
2008-09-12 10:10:00,23.61,23.73,23.53,23.69,91800.0,17.6798,17.7696,17.6199,17.7397,91800.0
2008-09-12 10:20:00,23.68,23.79,23.63,23.65,78200.0,17.7322,17.8146,17.6948,17.7097,78200.0
2008-09-12 10:30:00,23.65,23.66,23.53,23.59,81700.0,17.7097,17.7172,17.6199,17.6648,81700.0
2008-09-12 10:40:00,23.6,23.67,23.53,23.53,89500.0,17.6723,17.7247,17.6199,17.6199,89500.0
2008-09-12 10:50:00,23.53,23.64,23.52,23.63,76500.0,17.6199,17.7022,17.6124,17.6948,76500.0
2008-09-12 11:00:00,23.63,23.7,23.55,23.61,84900.0,17.6948,17.7472,17.6348,17.6798,84900.0
2008-09-12 11:10:00,23.61,23.92,23.6,23.9,138300.0,17.6798,17.9119,17.6723,17.8969,138300.0
2008-09-12 11:20:00,23.9,24.03,23.89,23.9,133600.0,17.8969,17.9943,17.8894,17.8969,133600.0
2008-09-12 11:30:00,23.9,24.06,23.85,24.03,129000.0,17.8969,18.0167,17.8595,17.9943,129000.0
2008-09-12 11:40:00,24.02,24.11,23.97,24.08,127000.0,17.9868,18.0542,17.9494,18.0317,127000.0
2008-09-12 11:50:00,24.08,24.1,24.01,24.1,105700.0,18.0317,18.0467,17.9793,18.0467,105700.0
2008-09-12 12:00:00,24.09,24.1,24.04,24.08,69800.0,18.0392,18.0467,18.0018,18.0317,69800.0
2008-09-12 12:10:00,24.09,24.19,24.05,24.17,106200.0,18.0392,18.1141,18.0093,18.0991,106200.0
2008-09-12 12:20:00,24.17,24.23,24.08,24.21,280800.0,18.0991,18.144,18.0317,18.1291,280800.0
2008-09-12 12:30:00,24.21,24.27,24.18,24.2,162300.0,18.1291,18.174,18.1066,18.1216,162300.0
2008-09-12 12:40:00,24.2,24.25,24.03,24.08,232800.0,18.1216,18.159,17.9943,18.0317,232800.0
2008-09-12 12:50:00,24.08,24.11,24.03,24.09,162600.0,18.0317,18.0542,17.9943,18.0392,162600.0
2008-09-12 13:00:00,24.08,24.12,24.03,24.06,138100.0,18.0317,18.0617,17.9943,18.0167,138100.0
2008-09-12 13:10:00,24.06,24.09,24.01,24.06,189800.0,18.0167,18.0392,17.9793,18.0167,189800.0
2008-09-12 13:20:00,24.06,24.2,24.05,24.16,151100.0,18.0167,18.1216,18.0093,18.0916,151100.0
2008-09-12 13:30:00,24.16,24.2,24.15,24.19,128100.0,18.0916,18.1216,18.0841,18.1141,128100.0
2008-09-12 13:40:00,24.18,24.3,24.14,24.24,188000.0,18.1066,18.1965,18.0767,18.1515,188000.0
2008-09-12 13:50:00,24.24,24.34,24.21,24.3,191800.0,18.1515,18.2264,18.1291,18.1965,191800.0
2008-09-12 14:00:00,24.3,24.3,24.2,24.26,119100.0,18.1965,18.1965,18.1216,18.1665,119100.0
2008-09-12 14:10:00,24.26,24.32,24.24,24.26,106300.0,18.1665,18.2114,18.1515,18.1665,106300.0
2008-09-12 14:20:00,24.25,24.39,24.25,24.27,176000.0,18.159,18.2639,18.159,18.174,176000.0
2008-09-12 14:30:00,24.27,24.32,24.23,24.32,77800.0,18.174,18.2114,18.144,18.2114,77800.0
2008-09-12 14:40:00,24.31,24.37,24.3,24.36,120600.0,18.204,18.2489,18.1965,18.2414,120600.0
2008-09-12 14:50:00,24.35,24.41,24.33,24.39,125100.0,18.2339,18.2788,18.2189,18.2639,125100.0
2008-09-12 15:00:00,24.39,24.45,24.35,24.41,142500.0,18.2639,18.3088,18.2339,18.2788,142500.0
2008-09-12 15:10:00,24.42,24.48,24.36,24.36,258100.0,18.2863,18.3313,18.2414,18.2414,258100.0
2008-09-12 15:20:00,24.35,24.4,24.27,24.33,191200.0,18.2339,18.2713,18.174,18.2189,191200.0
2008-09-12 15:30:00,24.33,24.41,24.3,24.32,237300.0,18.2189,18.2788,18.1965,18.2114,237300.0
2008-09-12 15:40:00,24.32,24.45,24.27,24.28,327100.0,18.2114,18.3088,18.174,18.1815,327100.0
2008-09-12 15:50:00,24.27,24.42,24.25,24.32,425200.0,18.174,18.2863,18.159,18.2114,425200.0
2008-09-15 09:30:00,23.69,23.92,23.46,23.67,299700.0,17.7397,17.9119,17.5675,17.7247,299700.0
2008-09-15 09:40:00,23.67,24.14,23.57,23.94,306300.0,17.7247,18.0767,17.6498,17.9269,306300.0
2008-09-15 09:50:00,23.95,23.98,23.64,23.65,143400.0,17.9344,17.9568,17.7022,17.7097,143400.0
2008-09-15 10:00:00,23.65,23.98,23.64,23.96,166000.0,17.7097,17.9568,17.7022,17.9419,166000.0
2008-09-15 10:10:00,23.95,24.0,23.86,23.97,128200.0,17.9344,17.9718,17.867,17.9494,128200.0
2008-09-15 10:20:00,23.98,24.06,23.95,24.05,102100.0,17.9568,18.0167,17.9344,18.0093,102100.0
2008-09-15 10:30:00,24.05,24.22,23.99,24.2,151800.0,18.0093,18.1366,17.9643,18.1216,151800.0
2008-09-15 10:40:00,24.21,24.24,24.13,24.21,109600.0,18.1291,18.1515,18.0692,18.1291,109600.0
2008-09-15 10:50:00,24.2,24.37,24.19,24.29,139400.0,18.1216,18.2489,18.1141,18.189,139400.0
2008-09-15 11:00:00,24.28,24.29,23.97,24.08,141700.0,18.1815,18.189,17.9494,18.0317,141700.0
2008-09-15 11:10:00,24.08,24.11,24.0,24.1,86900.0,18.0317,18.0542,17.9718,18.0467,86900.0
2008-09-15 11:20:00,24.1,24.19,23.89,23.9,118800.0,18.0467,18.1141,17.8894,17.8969,118800.0
2008-09-15 11:30:00,23.9,24.01,23.87,23.94,71400.0,17.8969,17.9793,17.8745,17.9269,71400.0
2008-09-15 11:40:00,23.94,24.0,23.9,23.96,85300.0,17.9269,17.9718,17.8969,17.9419,85300.0
2008-09-15 11:50:00,23.96,24.0,23.88,23.89,85900.0,17.9419,17.9718,17.882,17.8894,85900.0
2008-09-15 12:00:00,23.89,24.0,23.86,23.93,112500.0,17.8894,17.9718,17.867,17.9194,112500.0
2008-09-15 12:10:00,23.92,24.1,23.92,24.1,93900.0,17.9119,18.0467,17.9119,18.0467,93900.0
2008-09-15 12:20:00,24.1,24.17,23.9,23.94,62400.0,18.0467,18.0991,17.8969,17.9269,62400.0
2008-09-15 12:30:00,23.94,23.96,23.86,23.86,42700.0,17.9269,17.9419,17.867,17.867,42700.0
2008-09-15 12:40:00,23.89,23.96,23.81,23.89,97300.0,17.8894,17.9419,17.8295,17.8894,97300.0
2008-09-15 12:50:00,23.88,24.0,23.84,23.87,124800.0,17.882,17.9718,17.852,17.8745,124800.0
2008-09-15 13:00:00,23.88,23.97,23.87,23.92,43200.0,17.882,17.9494,17.8745,17.9119,43200.0
2008-09-15 13:10:00,23.91,23.94,23.85,23.91,45100.0,17.9044,17.9269,17.8595,17.9044,45100.0
2008-09-15 13:20:00,23.91,23.91,23.84,23.85,80200.0,17.9044,17.9044,17.852,17.8595,80200.0
2008-09-15 13:30:00,23.86,23.88,23.67,23.69,189200.0,17.867,17.882,17.7247,17.7397,189200.0
2008-09-15 13:40:00,23.68,23.79,23.63,23.69,92900.0,17.7322,17.8146,17.6948,17.7397,92900.0
2008-09-15 13:50:00,23.68,23.76,23.61,23.73,51200.0,17.7322,17.7921,17.6798,17.7696,51200.0
2008-09-15 14:00:00,23.72,23.8,23.69,23.71,66900.0,17.7621,17.8221,17.7397,17.7547,66900.0
2008-09-15 14:10:00,23.71,23.82,23.62,23.74,175700.0,17.7547,17.837,17.6873,17.7771,175700.0
2008-09-15 14:20:00,23.74,23.81,23.71,23.73,98500.0,17.7771,17.8295,17.7547,17.7696,98500.0
2008-09-15 14:30:00,23.73,23.78,23.7,23.72,63500.0,17.7696,17.8071,17.7472,17.7621,63500.0
2008-09-15 14:40:00,23.72,23.72,23.53,23.61,141400.0,17.7621,17.7621,17.6199,17.6798,141400.0
2008-09-15 14:50:00,23.61,23.7,23.59,23.59,89800.0,17.6798,17.7472,17.6648,17.6648,89800.0
2008-09-15 15:00:00,23.59,23.61,23.39,23.42,208100.0,17.6648,17.6798,17.515,17.5375,208100.0
2008-09-15 15:10:00,23.41,23.44,23.34,23.36,174500.0,17.53,17.5525,17.4776,17.4926,174500.0
2008-09-15 15:20:00,23.36,23.41,23.25,23.33,230300.0,17.4926,17.53,17.4102,17.4701,230300.0
2008-09-15 15:30:00,23.33,23.58,23.32,23.46,388400.0,17.4701,17.6573,17.4626,17.5675,388400.0
2008-09-15 15:40:00,23.45,23.5,23.35,23.42,325900.0,17.56,17.5974,17.4851,17.5375,325900.0
2008-09-15 15:50:00,23.41,23.45,23.29,23.32,623100.0,17.53,17.56,17.4402,17.4626,623100.0
2008-09-16 09:30:00,23.82,23.94,22.4,22.5,567000.0,17.837,17.9269,16.7737,16.8486,567000.0
2008-09-16 09:40:00,22.5,23.01,22.49,22.85,229500.0,16.8486,17.2305,16.8411,17.1107,229500.0
2008-09-16 09:50:00,22.85,22.87,22.59,22.6,170300.0,17.1107,17.1256,16.916,16.9235,170300.0
2008-09-16 10:00:00,22.58,22.84,22.56,22.66,191900.0,16.9085,17.1032,16.8935,16.9684,191900.0
2008-09-16 10:10:00,22.66,22.96,22.61,22.85,203300.0,16.9684,17.193,16.9309,17.1107,203300.0
2008-09-16 10:20:00,22.88,23.13,22.81,22.95,170100.0,17.1331,17.3203,17.0807,17.1856,170100.0
2008-09-16 10:30:00,22.96,22.98,22.64,22.73,164700.0,17.193,17.208,16.9534,17.0208,164700.0
2008-09-16 10:40:00,22.73,22.78,22.62,22.67,116100.0,17.0208,17.0582,16.9384,16.9759,116100.0
2008-09-16 10:50:00,22.67,22.81,22.52,22.79,219900.0,16.9759,17.0807,16.8636,17.0657,219900.0
2008-09-16 11:00:00,22.77,22.83,22.65,22.67,295400.0,17.0508,17.0957,16.9609,16.9759,295400.0
2008-09-16 11:10:00,22.67,22.71,22.56,22.64,189700.0,16.9759,17.0058,16.8935,16.9534,189700.0
2008-09-16 11:20:00,22.65,22.69,22.48,22.58,146500.0,16.9609,16.9909,16.8336,16.9085,146500.0
2008-09-16 11:30:00,22.57,22.68,22.54,22.58,151200.0,16.901,16.9834,16.8785,16.9085,151200.0
2008-09-16 11:40:00,22.58,22.68,22.53,22.68,184900.0,16.9085,16.9834,16.871,16.9834,184900.0
2008-09-16 11:50:00,22.69,22.82,22.68,22.76,164900.0,16.9909,17.0882,16.9834,17.0433,164900.0
2008-09-16 12:00:00,22.77,22.81,22.73,22.8,242200.0,17.0508,17.0807,17.0208,17.0732,242200.0
2008-09-16 12:10:00,22.79,22.82,22.76,22.78,168700.0,17.0657,17.0882,17.0433,17.0582,168700.0
2008-09-16 12:20:00,22.77,22.94,22.75,22.91,215400.0,17.0508,17.1781,17.0358,17.1556,215400.0
2008-09-16 12:30:00,22.91,22.92,22.79,22.8,137600.0,17.1556,17.1631,17.0657,17.0732,137600.0
2008-09-16 12:40:00,22.8,22.83,22.76,22.81,114700.0,17.0732,17.0957,17.0433,17.0807,114700.0
2008-09-16 12:50:00,22.8,22.85,22.78,22.83,113100.0,17.0732,17.1107,17.0582,17.0957,113100.0
2008-09-16 13:00:00,22.85,22.87,22.77,22.8,109500.0,17.1107,17.1256,17.0508,17.0732,109500.0
2008-09-16 13:10:00,22.8,22.82,22.74,22.75,144300.0,17.0732,17.0882,17.0283,17.0358,144300.0
2008-09-16 13:20:00,22.75,22.79,22.66,22.68,132300.0,17.0358,17.0657,16.9684,16.9834,132300.0
2008-09-16 13:30:00,22.68,22.71,22.66,22.68,79100.0,16.9834,17.0058,16.9684,16.9834,79100.0
2008-09-16 13:40:00,22.68,22.71,22.65,22.69,77600.0,16.9834,17.0058,16.9609,16.9909,77600.0
2008-09-16 13:50:00,22.68,22.76,22.66,22.72,85600.0,16.9834,17.0433,16.9684,17.0133,85600.0
2008-09-16 14:00:00,22.72,22.76,22.65,22.69,141100.0,17.0133,17.0433,16.9609,16.9909,141100.0
2008-09-16 14:10:00,22.67,23.08,22.39,22.46,317900.0,16.9759,17.2829,16.7662,16.8186,317900.0
2008-09-16 14:20:00,22.45,22.5,22.33,22.41,213500.0,16.8111,16.8486,16.7213,16.7812,213500.0
2008-09-16 14:30:00,22.41,22.61,22.28,22.56,509600.0,16.7812,16.9309,16.6838,16.8935,509600.0
2008-09-16 14:40:00,22.59,22.87,22.46,22.8,345100.0,16.916,17.1256,16.8186,17.0732,345100.0
2008-09-16 14:50:00,22.8,22.93,22.67,22.89,332400.0,17.0732,17.1706,16.9759,17.1406,332400.0
2008-09-16 15:00:00,22.88,22.92,22.8,22.92,123200.0,17.1331,17.1631,17.0732,17.1631,123200.0
2008-09-16 15:10:00,22.92,23.09,22.86,22.99,270700.0,17.1631,17.2904,17.1182,17.2155,270700.0
2008-09-16 15:20:00,22.98,23.01,22.8,22.85,307400.0,17.208,17.2305,17.0732,17.1107,307400.0
2008-09-16 15:30:00,22.85,22.85,22.71,22.77,339200.0,17.1107,17.1107,17.0058,17.0508,339200.0
2008-09-16 15:40:00,22.77,22.82,22.68,22.77,402400.0,17.0508,17.0882,16.9834,17.0508,402400.0
2008-09-16 15:50:00,22.77,22.84,22.77,22.79,532700.0,17.0508,17.1032,17.0508,17.0657,532700.0
2008-09-17 09:30:00,22.38,22.41,22.0,22.26,173800.0,16.7587,16.7812,16.4742,16.6689,173800.0
2008-09-17 09:40:00,22.26,22.7,22.2,22.68,223200.0,16.6689,16.9983,16.6239,16.9834,223200.0
2008-09-17 09:50:00,22.68,22.75,22.54,22.58,179500.0,16.9834,17.0358,16.8785,16.9085,179500.0
2008-09-17 10:00:00,22.59,22.69,22.3,22.38,186300.0,16.916,16.9909,16.6988,16.7587,186300.0
2008-09-17 10:10:00,22.38,22.4,22.2,22.31,146400.0,16.7587,16.7737,16.6239,16.7063,146400.0
2008-09-17 10:20:00,22.31,22.33,22.25,22.3,101900.0,16.7063,16.7213,16.6614,16.6988,101900.0
2008-09-17 10:30:00,22.31,22.38,22.21,22.22,184900.0,16.7063,16.7587,16.6314,16.6389,184900.0
2008-09-17 10:40:00,22.22,22.33,22.17,22.26,116700.0,16.6389,16.7213,16.6015,16.6689,116700.0
2008-09-17 10:50:00,22.26,22.26,22.16,22.17,99800.0,16.6689,16.6689,16.594,16.6015,99800.0
2008-09-17 11:00:00,22.16,22.18,21.92,21.94,195700.0,16.594,16.609,16.4143,16.4292,195700.0
2008-09-17 11:10:00,21.95,21.96,21.8,21.88,227500.0,16.4367,16.4442,16.3244,16.3843,227500.0
2008-09-17 11:20:00,21.88,22.0,21.75,21.79,153200.0,16.3843,16.4742,16.287,16.3169,153200.0
2008-09-17 11:30:00,21.79,22.07,21.77,22.06,313000.0,16.3169,16.5266,16.3019,16.5191,313000.0
2008-09-17 11:40:00,22.06,22.24,21.99,22.16,252200.0,16.5191,16.6539,16.4667,16.594,252200.0
2008-09-17 11:50:00,22.16,22.28,22.08,22.2,140200.0,16.594,16.6838,16.5341,16.6239,140200.0
2008-09-17 12:00:00,22.2,22.2,22.04,22.05,220700.0,16.6239,16.6239,16.5041,16.5116,220700.0
2008-09-17 12:10:00,22.05,22.17,22.03,22.1,167200.0,16.5116,16.6015,16.4966,16.549,167200.0
2008-09-17 12:20:00,22.1,22.17,22.09,22.12,173000.0,16.549,16.6015,16.5416,16.564,173000.0
2008-09-17 12:30:00,22.11,22.19,22.07,22.1,154600.0,16.5565,16.6164,16.5266,16.549,154600.0
2008-09-17 12:40:00,22.1,22.25,22.06,22.06,155700.0,16.549,16.6614,16.5191,16.5191,155700.0
2008-09-17 12:50:00,22.06,22.09,22.0,22.01,123900.0,16.5191,16.5416,16.4742,16.4817,123900.0
2008-09-17 13:00:00,22.01,22.13,21.96,21.97,117200.0,16.4817,16.5715,16.4442,16.4517,117200.0
2008-09-17 13:10:00,21.97,22.0,21.91,21.91,61500.0,16.4517,16.4742,16.4068,16.4068,61500.0
2008-09-17 13:20:00,21.91,22.01,21.88,21.89,249300.0,16.4068,16.4817,16.3843,16.3918,249300.0
2008-09-17 13:30:00,21.89,21.98,21.88,21.98,164600.0,16.3918,16.4592,16.3843,16.4592,164600.0
2008-09-17 13:40:00,21.99,22.0,21.89,21.9,155000.0,16.4667,16.4742,16.3918,16.3993,155000.0
2008-09-17 13:50:00,21.91,22.01,21.89,21.98,174300.0,16.4068,16.4817,16.3918,16.4592,174300.0
2008-09-17 14:00:00,21.98,22.05,21.94,22.02,296500.0,16.4592,16.5116,16.4292,16.4891,296500.0
2008-09-17 14:10:00,22.02,22.04,21.79,21.8,252300.0,16.4891,16.5041,16.3169,16.3244,252300.0
2008-09-17 14:20:00,21.81,22.02,21.78,22.0,201700.0,16.3319,16.4891,16.3094,16.4742,201700.0
2008-09-17 14:30:00,22.01,22.12,21.96,22.08,227900.0,16.4817,16.564,16.4442,16.5341,227900.0
2008-09-17 14:40:00,22.08,22.25,22.05,22.12,165500.0,16.5341,16.6614,16.5116,16.564,165500.0
2008-09-17 14:50:00,22.12,22.13,21.91,22.03,111700.0,16.564,16.5715,16.4068,16.4966,111700.0
2008-09-17 15:00:00,22.02,22.23,21.99,22.17,144400.0,16.4891,16.6464,16.4667,16.6015,144400.0
2008-09-17 15:10:00,22.17,22.29,22.1,22.17,131300.0,16.6015,16.6913,16.549,16.6015,131300.0
2008-09-17 15:20:00,22.17,22.2,22.0,22.2,168500.0,16.6015,16.6239,16.4742,16.6239,168500.0
2008-09-17 15:30:00,22.19,22.21,21.95,21.98,186400.0,16.6164,16.6314,16.4367,16.4592,186400.0
2008-09-17 15:40:00,21.98,22.05,21.97,21.99,195800.0,16.4592,16.5116,16.4517,16.4667,195800.0
2008-09-17 15:50:00,22.0,22.0,21.75,21.83,560800.0,16.4742,16.4742,16.287,16.3469,560800.0
2008-09-18 09:30:00,21.93,22.0,20.92,20.96,696300.0,16.4217,16.4742,15.6654,15.6954,696300.0
2008-09-18 09:40:00,20.98,21.05,20.55,20.58,696500.0,15.7104,15.7628,15.3884,15.4108,696500.0
2008-09-18 09:50:00,20.57,20.78,20.44,20.71,675400.0,15.4033,15.5606,15.306,15.5082,675400.0
2008-09-18 10:00:00,20.73,21.15,20.71,20.95,436700.0,15.5232,15.8377,15.5082,15.6879,436700.0
2008-09-18 10:10:00,20.95,20.99,20.6,20.7,278700.0,15.6879,15.7179,15.4258,15.5007,278700.0
2008-09-18 10:20:00,20.7,20.8,20.62,20.72,240500.0,15.5007,15.5756,15.4408,15.5157,240500.0
2008-09-18 10:30:00,20.72,20.75,20.56,20.61,312600.0,15.5157,15.5381,15.3959,15.4333,312600.0
2008-09-18 10:40:00,20.62,20.7,20.27,20.42,716400.0,15.4408,15.5007,15.1787,15.291,716400.0
2008-09-18 10:50:00,20.41,20.47,20.29,20.31,275300.0,15.2835,15.3285,15.1937,15.2087,275300.0
2008-09-18 11:00:00,20.31,20.31,20.05,20.06,388800.0,15.2087,15.2087,15.014,15.0214,388800.0
2008-09-18 11:10:00,20.07,20.08,19.62,20.0,807100.0,15.0289,15.0364,14.692,14.9765,807100.0
2008-09-18 11:20:00,20.0,20.16,19.99,20.12,636700.0,14.9765,15.0963,14.969,15.0664,636700.0
2008-09-18 11:30:00,20.11,20.24,20.09,20.2,463100.0,15.0589,15.1562,15.0439,15.1263,463100.0
2008-09-18 11:40:00,20.21,20.22,20.08,20.2,274300.0,15.1338,15.1413,15.0364,15.1263,274300.0
2008-09-18 11:50:00,20.19,20.23,20.08,20.21,220900.0,15.1188,15.1487,15.0364,15.1338,220900.0
2008-09-18 12:00:00,20.22,20.22,20.08,20.14,125300.0,15.1413,15.1413,15.0364,15.0813,125300.0
2008-09-18 12:10:00,20.14,20.25,20.14,20.17,195000.0,15.0813,15.1637,15.0813,15.1038,195000.0
2008-09-18 12:20:00,20.17,20.19,20.02,20.06,201700.0,15.1038,15.1188,14.9915,15.0214,201700.0
2008-09-18 12:30:00,20.06,20.08,19.75,19.88,285000.0,15.0214,15.0364,14.7893,14.8867,285000.0
2008-09-18 12:40:00,19.88,20.0,19.63,19.72,238000.0,14.8867,14.9765,14.6994,14.7668,238000.0
2008-09-18 12:50:00,19.72,20.02,19.6,20.0,631900.0,14.7668,14.9915,14.677,14.9765,631900.0
2008-09-18 13:00:00,20.0,20.02,19.73,19.98,198900.0,14.9765,14.9915,14.7743,14.9615,198900.0
2008-09-18 13:10:00,20.0,20.02,19.92,20.01,348300.0,14.9765,14.9915,14.9166,14.984,348300.0
2008-09-18 13:20:00,20.0,20.24,19.99,20.24,1006500.0,14.9765,15.1562,14.969,15.1562,1006500.0
2008-09-18 13:30:00,20.23,20.3,20.04,20.23,745700.0,15.1487,15.2012,15.0065,15.1487,745700.0
2008-09-18 13:40:00,20.23,20.4,20.12,20.4,400300.0,15.1487,15.276,15.0664,15.276,400300.0
2008-09-18 13:50:00,20.38,20.54,20.33,20.5,746500.0,15.2611,15.3809,15.2236,15.3509,746500.0
2008-09-18 14:00:00,20.5,20.54,20.28,20.32,428800.0,15.3509,15.3809,15.1862,15.2161,428800.0
2008-09-18 14:10:00,20.31,20.49,20.19,20.26,397500.0,15.2087,15.3434,15.1188,15.1712,397500.0
2008-09-18 14:20:00,20.26,20.26,19.98,20.0,444100.0,15.1712,15.1712,14.9615,14.9765,444100.0
2008-09-18 14:30:00,19.99,20.08,19.77,19.85,313300.0,14.969,15.0364,14.8043,14.8642,313300.0
2008-09-18 14:40:00,19.84,20.08,19.83,20.05,176600.0,14.8567,15.0364,14.8492,15.014,176600.0
2008-09-18 14:50:00,20.06,20.26,20.0,20.25,251100.0,15.0214,15.1712,14.9765,15.1637,251100.0
2008-09-18 15:00:00,20.26,20.41,20.11,20.32,386900.0,15.1712,15.2835,15.0589,15.2161,386900.0
2008-09-18 15:10:00,20.32,20.6,20.18,20.18,666900.0,15.2161,15.4258,15.1113,15.1113,666900.0
2008-09-18 15:20:00,20.2,20.61,20.18,20.47,737300.0,15.1263,15.4333,15.1113,15.3285,737300.0
2008-09-18 15:30:00,20.45,20.59,20.45,20.5,901800.0,15.3135,15.4183,15.3135,15.3509,901800.0
2008-09-18 15:40:00,20.5,20.62,20.46,20.56,943500.0,15.3509,15.4408,15.321,15.3959,943500.0
2008-09-18 15:50:00,20.56,20.61,20.25,20.45,1200800.0,15.3959,15.4333,15.1637,15.3135,1200800.0
2008-09-19 09:30:00,21.58,21.68,20.53,21.0,3206700.0,16.1597,16.2345,15.3734,15.7253,3206700.0
2008-09-19 09:40:00,21.0,21.04,19.65,20.39,812900.0,15.7253,15.7553,14.7144,15.2686,812900.0
2008-09-19 09:50:00,20.39,20.59,19.9,20.25,1504600.0,15.2686,15.4183,14.9016,15.1637,1504600.0
2008-09-19 10:00:00,20.26,20.32,19.64,20.0,1168200.0,15.1712,15.2161,14.7069,14.9765,1168200.0
2008-09-19 10:10:00,19.99,20.66,19.94,20.55,545400.0,14.969,15.4707,14.9316,15.3884,545400.0
2008-09-19 10:20:00,20.57,20.6,20.11,20.14,390200.0,15.4033,15.4258,15.0589,15.0813,390200.0
2008-09-19 10:30:00,20.14,20.3,19.95,20.14,404600.0,15.0813,15.2012,14.9391,15.0813,404600.0
2008-09-19 10:40:00,20.14,20.14,19.81,19.85,369500.0,15.0813,15.0813,14.8342,14.8642,369500.0
2008-09-19 10:50:00,19.85,20.07,19.84,20.07,512800.0,14.8642,15.0289,14.8567,15.0289,512800.0
2008-09-19 11:00:00,20.07,20.54,20.06,20.5,607400.0,15.0289,15.3809,15.0214,15.3509,607400.0
2008-09-19 11:10:00,20.51,21.13,20.5,21.13,1131200.0,15.3584,15.8227,15.3509,15.8227,1131200.0
2008-09-19 11:20:00,21.12,21.32,20.94,20.94,508400.0,15.8152,15.965,15.6804,15.6804,508400.0
2008-09-19 11:30:00,20.95,20.95,20.72,20.75,331200.0,15.6879,15.6879,15.5157,15.5381,331200.0
2008-09-19 11:40:00,20.74,21.0,20.74,20.94,502500.0,15.5306,15.7253,15.5306,15.6804,502500.0
2008-09-19 11:50:00,20.94,21.03,20.93,21.0,230500.0,15.6804,15.7478,15.6729,15.7253,230500.0
2008-09-19 12:00:00,21.0,21.03,20.98,21.03,401600.0,15.7253,15.7478,15.7104,15.7478,401600.0
2008-09-19 12:10:00,21.03,21.03,20.87,20.87,268200.0,15.7478,15.7478,15.628,15.628,268200.0
2008-09-19 12:20:00,20.87,20.95,20.85,20.95,256900.0,15.628,15.6879,15.613,15.6879,256900.0
2008-09-19 12:30:00,20.95,20.95,20.82,20.95,504300.0,15.6879,15.6879,15.5906,15.6879,504300.0
2008-09-19 12:40:00,20.94,20.97,20.94,20.97,93500.0,15.6804,15.7029,15.6804,15.7029,93500.0
2008-09-19 12:50:00,20.96,20.97,20.88,20.91,101000.0,15.6954,15.7029,15.6355,15.6579,101000.0
2008-09-19 13:00:00,20.91,21.2,20.78,20.78,374100.0,15.6579,15.8751,15.5606,15.5606,374100.0
2008-09-19 13:10:00,20.78,20.85,20.78,20.84,122700.0,15.5606,15.613,15.5606,15.6055,122700.0
2008-09-19 13:20:00,20.85,20.94,20.83,20.92,112900.0,15.613,15.6804,15.598,15.6654,112900.0
2008-09-19 13:30:00,20.92,20.93,20.88,20.89,95800.0,15.6654,15.6729,15.6355,15.643,95800.0
2008-09-19 13:40:00,20.89,20.93,20.83,20.92,154900.0,15.643,15.6729,15.598,15.6654,154900.0
2008-09-19 13:50:00,20.92,20.96,20.85,20.92,179000.0,15.6654,15.6954,15.613,15.6654,179000.0
2008-09-19 14:00:00,20.92,20.95,20.82,20.9,204500.0,15.6654,15.6879,15.5906,15.6505,204500.0
2008-09-19 14:10:00,20.9,20.94,20.9,20.9,196800.0,15.6505,15.6804,15.6505,15.6505,196800.0
2008-09-19 14:20:00,20.9,20.97,20.85,20.94,165700.0,15.6505,15.7029,15.613,15.6804,165700.0
2008-09-19 14:30:00,20.95,21.07,20.92,20.92,162400.0,15.6879,15.7778,15.6654,15.6654,162400.0
2008-09-19 14:40:00,20.92,21.0,20.89,21.0,216000.0,15.6654,15.7253,15.643,15.7253,216000.0
2008-09-19 14:50:00,21.0,21.0,20.91,20.94,166200.0,15.7253,15.7253,15.6579,15.6804,166200.0
2008-09-19 15:00:00,20.94,21.01,20.8,20.88,150200.0,15.6804,15.7328,15.5756,15.6355,150200.0
2008-09-19 15:10:00,20.88,20.97,20.79,20.94,250200.0,15.6355,15.7029,15.5681,15.6804,250200.0
2008-09-19 15:20:00,20.94,21.08,20.85,21.03,211600.0,15.6804,15.7852,15.613,15.7478,211600.0
2008-09-19 15:30:00,21.04,21.05,20.89,20.95,301200.0,15.7553,15.7628,15.643,15.6879,301200.0
2008-09-19 15:40:00,20.94,21.04,20.91,21.02,341200.0,15.6804,15.7553,15.6579,15.7403,341200.0
2008-09-19 15:50:00,21.02,21.21,21.01,21.06,1112700.0,15.7403,15.8826,15.7328,15.7703,1112700.0
2008-09-22 09:30:00,20.51,20.74,19.82,19.95,663300.0,15.3584,15.5306,14.8417,14.9391,663300.0
2008-09-22 09:40:00,19.95,20.0,19.34,19.95,607400.0,14.9391,14.9765,14.4823,14.9391,607400.0
2008-09-22 09:50:00,19.98,20.0,19.83,19.86,352800.0,14.9615,14.9765,14.8492,14.8717,352800.0
2008-09-22 10:00:00,19.86,20.12,19.81,19.83,391500.0,14.8717,15.0664,14.8342,14.8492,391500.0
2008-09-22 10:10:00,19.84,19.87,19.5,19.53,455000.0,14.8567,14.8792,14.6021,14.6246,455000.0
2008-09-22 10:20:00,19.52,19.77,19.47,19.77,383400.0,14.6171,14.8043,14.5796,14.8043,383400.0
2008-09-22 10:30:00,19.77,19.9,19.69,19.87,310400.0,14.8043,14.9016,14.7444,14.8792,310400.0
2008-09-22 10:40:00,19.87,19.89,19.67,19.74,247800.0,14.8792,14.8941,14.7294,14.7818,247800.0
2008-09-22 10:50:00,19.74,19.92,19.72,19.83,741900.0,14.7818,14.9166,14.7668,14.8492,741900.0
2008-09-22 11:00:00,19.85,19.94,19.74,19.79,195900.0,14.8642,14.9316,14.7818,14.8193,195900.0
2008-09-22 11:10:00,19.79,19.84,19.67,19.75,410900.0,14.8193,14.8567,14.7294,14.7893,410900.0
2008-09-22 11:20:00,19.75,19.75,19.55,19.63,313300.0,14.7893,14.7893,14.6395,14.6994,313300.0
2008-09-22 11:30:00,19.62,19.62,19.52,19.54,166400.0,14.692,14.692,14.6171,14.6321,166400.0
2008-09-22 11:40:00,19.55,19.55,19.35,19.37,231500.0,14.6395,14.6395,14.4898,14.5048,231500.0
2008-09-22 11:50:00,19.36,19.5,19.34,19.42,209600.0,14.4973,14.6021,14.4823,14.5422,209600.0
2008-09-22 12:00:00,19.41,19.44,19.33,19.38,235000.0,14.5347,14.5572,14.4748,14.5122,235000.0
2008-09-22 12:10:00,19.38,19.43,19.26,19.27,110500.0,14.5122,14.5497,14.4224,14.4299,110500.0
2008-09-22 12:20:00,19.27,19.36,19.27,19.35,109100.0,14.4299,14.4973,14.4299,14.4898,109100.0
2008-09-22 12:30:00,19.36,19.48,19.35,19.47,142900.0,14.4973,14.5871,14.4898,14.5796,142900.0
2008-09-22 12:40:00,19.48,19.48,19.33,19.33,168300.0,14.5871,14.5871,14.4748,14.4748,168300.0
2008-09-22 12:50:00,19.34,19.38,19.28,19.38,542300.0,14.4823,14.5122,14.4374,14.5122,542300.0
2008-09-22 13:00:00,19.38,19.4,19.22,19.3,241000.0,14.5122,14.5272,14.3924,14.4523,241000.0
2008-09-22 13:10:00,19.31,19.42,19.29,19.4,227200.0,14.4598,14.5422,14.4448,14.5272,227200.0
2008-09-22 13:20:00,19.39,19.43,19.33,19.37,146300.0,14.5197,14.5497,14.4748,14.5048,146300.0
2008-09-22 13:30:00,19.37,19.38,19.18,19.25,341000.0,14.5048,14.5122,14.3625,14.4149,341000.0
2008-09-22 13:40:00,19.25,19.35,19.18,19.18,118200.0,14.4149,14.4898,14.3625,14.3625,118200.0
2008-09-22 13:50:00,19.18,19.26,19.1,19.17,176300.0,14.3625,14.4224,14.3026,14.355,176300.0
2008-09-22 14:00:00,19.17,19.2,19.09,19.13,147800.0,14.355,14.3775,14.2951,14.325,147800.0
2008-09-22 14:10:00,19.13,19.22,19.11,19.17,149900.0,14.325,14.3924,14.3101,14.355,149900.0
2008-09-22 14:20:00,19.18,19.35,18.71,18.97,585900.0,14.3625,14.4898,14.0105,14.2052,585900.0
2008-09-22 14:30:00,18.97,19.13,18.97,19.11,339300.0,14.2052,14.325,14.2052,14.3101,339300.0
2008-09-22 14:40:00,19.11,19.12,18.98,18.99,413500.0,14.3101,14.3175,14.2127,14.2202,413500.0
2008-09-22 14:50:00,18.99,18.99,18.75,18.84,405100.0,14.2202,14.2202,14.0405,14.1079,405100.0
2008-09-22 15:00:00,18.84,18.94,18.83,18.89,259900.0,14.1079,14.1828,14.1004,14.1453,259900.0
2008-09-22 15:10:00,18.88,18.94,18.87,18.92,398900.0,14.1378,14.1828,14.1303,14.1678,398900.0
2008-09-22 15:20:00,18.92,18.92,18.84,18.84,595900.0,14.1678,14.1678,14.1079,14.1079,595900.0
2008-09-22 15:30:00,18.85,18.92,18.76,18.87,558900.0,14.1154,14.1678,14.048,14.1303,558900.0
2008-09-22 15:40:00,18.86,18.87,18.7,18.75,504800.0,14.1229,14.1303,14.003,14.0405,504800.0
2008-09-22 15:50:00,18.76,18.95,18.55,18.75,1234100.0,14.048,14.1902,13.8907,14.0405,1234100.0
2008-09-23 09:30:00,18.89,19.13,18.66,19.01,739300.0,14.1453,14.325,13.9731,14.2352,739300.0
2008-09-23 09:40:00,19.0,19.24,18.98,19.22,679000.0,14.2277,14.4074,14.2127,14.3924,679000.0
2008-09-23 09:50:00,19.21,19.32,19.02,19.19,382900.0,14.3849,14.4673,14.2427,14.37,382900.0
2008-09-23 10:00:00,19.19,19.19,19.05,19.09,113600.0,14.37,14.37,14.2651,14.2951,113600.0
2008-09-23 10:10:00,19.09,19.15,19.07,19.12,192000.0,14.2951,14.34,14.2801,14.3175,192000.0
2008-09-23 10:20:00,19.1,19.27,19.1,19.19,206800.0,14.3026,14.4299,14.3026,14.37,206800.0
2008-09-23 10:30:00,19.19,19.32,19.17,19.17,230700.0,14.37,14.4673,14.355,14.355,230700.0
2008-09-23 10:40:00,19.18,19.18,19.1,19.11,138200.0,14.3625,14.3625,14.3026,14.3101,138200.0
2008-09-23 10:50:00,19.11,19.17,19.03,19.11,153500.0,14.3101,14.355,14.2502,14.3101,153500.0
2008-09-23 11:00:00,19.12,19.18,19.05,19.11,197300.0,14.3175,14.3625,14.2651,14.3101,197300.0
2008-09-23 11:10:00,19.11,19.27,19.11,19.23,148400.0,14.3101,14.4299,14.3101,14.3999,148400.0
2008-09-23 11:20:00,19.22,19.3,19.19,19.19,112700.0,14.3924,14.4523,14.37,14.37,112700.0
2008-09-23 11:30:00,19.2,19.21,19.09,19.13,98100.0,14.3775,14.3849,14.2951,14.325,98100.0
2008-09-23 11:40:00,19.14,19.15,19.08,19.14,150700.0,14.3325,14.34,14.2876,14.3325,150700.0
2008-09-23 11:50:00,19.13,19.22,19.11,19.11,136000.0,14.325,14.3924,14.3101,14.3101,136000.0
2008-09-23 12:00:00,19.1,19.1,18.94,19.0,210100.0,14.3026,14.3026,14.1828,14.2277,210100.0
2008-09-23 12:10:00,19.0,19.02,18.97,18.99,101000.0,14.2277,14.2427,14.2052,14.2202,101000.0
2008-09-23 12:20:00,18.99,19.0,18.9,18.99,149600.0,14.2202,14.2277,14.1528,14.2202,149600.0
2008-09-23 12:30:00,18.98,18.99,18.75,18.75,181400.0,14.2127,14.2202,14.0405,14.0405,181400.0
2008-09-23 12:40:00,18.76,19.25,18.55,18.6,433400.0,14.048,14.4149,13.8907,13.9282,433400.0
2008-09-23 12:50:00,18.61,18.62,18.45,18.51,217000.0,13.9356,13.9431,13.8158,13.8608,217000.0
2008-09-23 13:00:00,18.51,18.52,18.24,18.25,347500.0,13.8608,13.8683,13.6586,13.6661,347500.0
2008-09-23 13:10:00,18.25,18.28,18.06,18.11,354300.0,13.6661,13.6885,13.5238,13.5612,354300.0
2008-09-23 13:20:00,18.11,18.26,18.11,18.22,285600.0,13.5612,13.6736,13.5612,13.6436,285600.0
2008-09-23 13:30:00,18.22,18.23,18.0,18.03,313800.0,13.6436,13.6511,13.4789,13.5013,313800.0
2008-09-23 13:40:00,18.03,18.14,18.01,18.03,205300.0,13.5013,13.5837,13.4864,13.5013,205300.0
2008-09-23 13:50:00,18.04,18.05,17.94,18.0,270500.0,13.5088,13.5163,13.4339,13.4789,270500.0
2008-09-23 14:00:00,18.0,18.09,17.95,18.08,537900.0,13.4789,13.5463,13.4414,13.5388,537900.0
2008-09-23 14:10:00,18.08,18.18,18.07,18.18,298500.0,13.5388,13.6137,13.5313,13.6137,298500.0
2008-09-23 14:20:00,18.2,18.44,18.19,18.43,235700.0,13.6286,13.8083,13.6211,13.8009,235700.0
2008-09-23 14:30:00,18.42,18.53,18.34,18.37,169000.0,13.7934,13.8757,13.7335,13.7559,169000.0
2008-09-23 14:40:00,18.36,18.48,18.35,18.47,311500.0,13.7484,13.8383,13.741,13.8308,311500.0
2008-09-23 14:50:00,18.46,18.52,18.41,18.43,208000.0,13.8233,13.8683,13.7859,13.8009,208000.0
2008-09-23 15:00:00,18.43,18.5,18.39,18.49,169800.0,13.8009,13.8533,13.7709,13.8458,169800.0
2008-09-23 15:10:00,18.47,18.58,18.45,18.55,125000.0,13.8308,13.9132,13.8158,13.8907,125000.0
2008-09-23 15:20:00,18.55,18.58,18.39,18.43,221900.0,13.8907,13.9132,13.7709,13.8009,221900.0
2008-09-23 15:30:00,18.43,18.46,18.22,18.24,323700.0,13.8009,13.8233,13.6436,13.6586,323700.0
2008-09-23 15:40:00,18.25,18.37,18.08,18.13,270300.0,13.6661,13.7559,13.5388,13.5762,270300.0
2008-09-23 15:50:00,18.13,18.15,18.0,18.11,491200.0,13.5762,13.5912,13.4789,13.5612,491200.0
2008-09-24 09:30:00,18.21,18.57,18.2,18.57,311000.0,13.6361,13.9057,13.6286,13.9057,311000.0
2008-09-24 09:40:00,18.54,18.64,18.38,18.56,657000.0,13.8832,13.9581,13.7634,13.8982,657000.0
2008-09-24 09:50:00,18.56,18.63,18.42,18.52,125600.0,13.8982,13.9506,13.7934,13.8683,125600.0
2008-09-24 10:00:00,18.51,18.57,18.45,18.5,198200.0,13.8608,13.9057,13.8158,13.8533,198200.0
2008-09-24 10:10:00,18.5,18.52,18.45,18.5,136000.0,13.8533,13.8683,13.8158,13.8533,136000.0
2008-09-24 10:20:00,18.5,18.58,18.5,18.56,204400.0,13.8533,13.9132,13.8533,13.8982,204400.0
2008-09-24 10:30:00,18.54,18.59,18.51,18.52,210800.0,13.8832,13.9207,13.8608,13.8683,210800.0
2008-09-24 10:40:00,18.52,18.57,18.49,18.54,113800.0,13.8683,13.9057,13.8458,13.8832,113800.0
2008-09-24 10:50:00,18.54,18.54,18.47,18.51,126800.0,13.8832,13.8832,13.8308,13.8608,126800.0
2008-09-24 11:00:00,18.51,18.54,18.49,18.53,164300.0,13.8608,13.8832,13.8458,13.8757,164300.0
2008-09-24 11:10:00,18.53,18.54,18.49,18.52,163600.0,13.8757,13.8832,13.8458,13.8683,163600.0
2008-09-24 11:20:00,18.52,18.58,18.5,18.57,181800.0,13.8683,13.9132,13.8533,13.9057,181800.0
2008-09-24 11:30:00,18.58,18.65,18.57,18.61,147800.0,13.9132,13.9656,13.9057,13.9356,147800.0
2008-09-24 11:40:00,18.61,18.62,18.5,18.52,165700.0,13.9356,13.9431,13.8533,13.8683,165700.0
2008-09-24 11:50:00,18.53,18.64,18.51,18.63,163300.0,13.8757,13.9581,13.8608,13.9506,163300.0
2008-09-24 12:00:00,18.64,18.64,18.57,18.59,84500.0,13.9581,13.9581,13.9057,13.9207,84500.0
2008-09-24 12:10:00,18.59,18.72,18.57,18.71,95400.0,13.9207,14.018,13.9057,14.0105,95400.0
2008-09-24 12:20:00,18.71,18.75,18.67,18.68,199300.0,14.0105,14.0405,13.9806,13.9881,199300.0
2008-09-24 12:30:00,18.68,18.74,18.67,18.71,128400.0,13.9881,14.033,13.9806,14.0105,128400.0
2008-09-24 12:40:00,18.7,18.81,18.69,18.81,184500.0,14.003,14.0854,13.9956,14.0854,184500.0
2008-09-24 12:50:00,18.8,18.82,18.75,18.77,59600.0,14.0779,14.0929,14.0405,14.0555,59600.0
2008-09-24 13:00:00,18.77,18.77,18.63,18.75,108700.0,14.0555,14.0555,13.9506,14.0405,108700.0
2008-09-24 13:10:00,18.75,18.78,18.69,18.71,71400.0,14.0405,14.0629,13.9956,14.0105,71400.0
2008-09-24 13:20:00,18.72,18.87,18.7,18.86,99700.0,14.018,14.1303,14.003,14.1229,99700.0
2008-09-24 13:30:00,18.86,18.9,18.8,18.89,214400.0,14.1229,14.1528,14.0779,14.1453,214400.0
2008-09-24 13:40:00,18.88,19.01,18.85,18.99,195500.0,14.1378,14.2352,14.1154,14.2202,195500.0
2008-09-24 13:50:00,18.99,19.06,18.89,18.92,312100.0,14.2202,14.2726,14.1453,14.1678,312100.0
2008-09-24 14:00:00,18.92,18.92,18.88,18.9,340300.0,14.1678,14.1678,14.1378,14.1528,340300.0
2008-09-24 14:10:00,18.9,18.93,18.78,18.86,349900.0,14.1528,14.1753,14.0629,14.1229,349900.0
2008-09-24 14:20:00,18.86,19.0,18.85,19.0,179000.0,14.1229,14.2277,14.1154,14.2277,179000.0
2008-09-24 14:30:00,19.0,19.16,19.0,19.07,260000.0,14.2277,14.3475,14.2277,14.2801,260000.0
2008-09-24 14:40:00,19.07,19.12,19.05,19.07,230500.0,14.2801,14.3175,14.2651,14.2801,230500.0
2008-09-24 14:50:00,19.08,19.08,18.96,19.0,151800.0,14.2876,14.2876,14.1977,14.2277,151800.0
2008-09-24 15:00:00,18.99,19.05,18.97,19.04,226500.0,14.2202,14.2651,14.2052,14.2576,226500.0
2008-09-24 15:10:00,19.04,19.04,18.83,18.83,164700.0,14.2576,14.2576,14.1004,14.1004,164700.0
2008-09-24 15:20:00,18.83,18.87,18.76,18.87,255900.0,14.1004,14.1303,14.048,14.1303,255900.0
2008-09-24 15:30:00,18.88,18.94,18.82,18.85,200800.0,14.1378,14.1828,14.0929,14.1154,200800.0
2008-09-24 15:40:00,18.85,18.85,18.67,18.75,447200.0,14.1154,14.1154,13.9806,14.0405,447200.0
2008-09-24 15:50:00,18.74,18.82,18.66,18.81,577800.0,14.033,14.0929,13.9731,14.0854,577800.0
2008-09-25 09:30:00,18.84,19.02,18.48,18.61,428600.0,14.1079,14.2427,13.8383,13.9356,428600.0
2008-09-25 09:40:00,18.59,19.0,18.58,18.98,380600.0,13.9207,14.2277,13.9132,14.2127,380600.0
2008-09-25 09:50:00,18.98,19.28,18.97,19.12,466100.0,14.2127,14.4374,14.2052,14.3175,466100.0
2008-09-25 10:00:00,19.12,19.29,19.1,19.27,260400.0,14.3175,14.4448,14.3026,14.4299,260400.0
2008-09-25 10:10:00,19.26,19.42,19.2,19.4,222000.0,14.4224,14.5422,14.3775,14.5272,222000.0
2008-09-25 10:20:00,19.41,19.42,19.11,19.11,177000.0,14.5347,14.5422,14.3101,14.3101,177000.0
2008-09-25 10:30:00,19.12,19.12,18.89,18.93,172300.0,14.3175,14.3175,14.1453,14.1753,172300.0
2008-09-25 10:40:00,18.94,18.99,18.86,18.96,398000.0,14.1828,14.2202,14.1229,14.1977,398000.0
2008-09-25 10:50:00,18.96,18.97,18.86,18.88,63000.0,14.1977,14.2052,14.1229,14.1378,63000.0
2008-09-25 11:00:00,18.88,18.91,18.84,18.86,74300.0,14.1378,14.1603,14.1079,14.1229,74300.0
2008-09-25 11:10:00,18.86,18.92,18.85,18.91,40600.0,14.1229,14.1678,14.1154,14.1603,40600.0
2008-09-25 11:20:00,18.91,19.02,18.9,18.98,124100.0,14.1603,14.2427,14.1528,14.2127,124100.0
2008-09-25 11:30:00,18.99,19.05,18.96,19.02,122300.0,14.2202,14.2651,14.1977,14.2427,122300.0
2008-09-25 11:40:00,19.01,19.06,19.0,19.02,71600.0,14.2352,14.2726,14.2277,14.2427,71600.0
2008-09-25 11:50:00,19.02,19.04,18.97,18.97,51300.0,14.2427,14.2576,14.2052,14.2052,51300.0
2008-09-25 12:00:00,18.98,18.98,18.95,18.96,62200.0,14.2127,14.2127,14.1902,14.1977,62200.0
2008-09-25 12:10:00,18.96,19.08,18.95,19.07,67900.0,14.1977,14.2876,14.1902,14.2801,67900.0
2008-09-25 12:20:00,19.06,19.08,19.01,19.08,68700.0,14.2726,14.2876,14.2352,14.2876,68700.0
2008-09-25 12:30:00,19.07,19.12,19.06,19.08,98400.0,14.2801,14.3175,14.2726,14.2876,98400.0
2008-09-25 12:40:00,19.08,19.08,19.05,19.05,213200.0,14.2876,14.2876,14.2651,14.2651,213200.0
2008-09-25 12:50:00,19.06,19.09,19.01,19.05,143400.0,14.2726,14.2951,14.2352,14.2651,143400.0
2008-09-25 13:00:00,19.05,19.16,19.03,19.12,96500.0,14.2651,14.3475,14.2502,14.3175,96500.0
2008-09-25 13:10:00,19.12,19.12,19.07,19.1,41800.0,14.3175,14.3175,14.2801,14.3026,41800.0
2008-09-25 13:20:00,19.09,19.14,19.08,19.14,45000.0,14.2951,14.3325,14.2876,14.3325,45000.0
2008-09-25 13:30:00,19.14,19.23,19.14,19.21,117600.0,14.3325,14.3999,14.3325,14.3849,117600.0
2008-09-25 13:40:00,19.21,19.21,19.16,19.18,74600.0,14.3849,14.3849,14.3475,14.3625,74600.0
2008-09-25 13:50:00,19.17,19.19,19.08,19.14,129900.0,14.355,14.37,14.2876,14.3325,129900.0
2008-09-25 14:00:00,19.14,19.18,19.06,19.09,124400.0,14.3325,14.3625,14.2726,14.2951,124400.0
2008-09-25 14:10:00,19.09,19.09,18.98,19.03,146200.0,14.2951,14.2951,14.2127,14.2502,146200.0
2008-09-25 14:20:00,19.03,19.03,18.93,18.96,144400.0,14.2502,14.2502,14.1753,14.1977,144400.0
2008-09-25 14:30:00,18.95,19.02,18.93,18.96,104000.0,14.1902,14.2427,14.1753,14.1977,104000.0
2008-09-25 14:40:00,18.96,18.98,18.9,18.9,49600.0,14.1977,14.2127,14.1528,14.1528,49600.0
2008-09-25 14:50:00,18.9,18.9,18.88,18.89,83100.0,14.1528,14.1528,14.1378,14.1453,83100.0
2008-09-25 15:00:00,18.88,18.96,18.88,18.96,102000.0,14.1378,14.1977,14.1378,14.1977,102000.0
2008-09-25 15:10:00,18.96,19.0,18.89,18.98,234400.0,14.1977,14.2277,14.1453,14.2127,234400.0
2008-09-25 15:20:00,18.97,19.18,18.97,19.04,501900.0,14.2052,14.3625,14.2052,14.2576,501900.0
2008-09-25 15:30:00,19.04,19.08,18.96,19.01,272200.0,14.2576,14.2876,14.1977,14.2352,272200.0
2008-09-25 15:40:00,19.0,19.01,18.81,18.82,457100.0,14.2277,14.2352,14.0854,14.0929,457100.0
2008-09-25 15:50:00,18.82,18.84,18.78,18.83,655500.0,14.0929,14.1079,14.0629,14.1004,655500.0
2008-09-26 09:30:00,18.28,18.63,18.14,18.41,264900.0,13.6885,13.9506,13.5837,13.7859,264900.0
2008-09-26 09:40:00,18.41,18.41,18.21,18.26,145200.0,13.7859,13.7859,13.6361,13.6736,145200.0
2008-09-26 09:50:00,18.25,18.83,18.22,18.74,232400.0,13.6661,14.1004,13.6436,14.033,232400.0
2008-09-26 10:00:00,18.73,18.75,18.47,18.58,145300.0,14.0255,14.0405,13.8308,13.9132,145300.0
2008-09-26 10:10:00,18.59,18.61,18.43,18.45,102800.0,13.9207,13.9356,13.8009,13.8158,102800.0
2008-09-26 10:20:00,18.45,18.57,18.41,18.46,78600.0,13.8158,13.9057,13.7859,13.8233,78600.0
2008-09-26 10:30:00,18.46,18.47,18.32,18.38,93500.0,13.8233,13.8308,13.7185,13.7634,93500.0
2008-09-26 10:40:00,18.38,18.44,18.36,18.44,109500.0,13.7634,13.8083,13.7484,13.8083,109500.0
2008-09-26 10:50:00,18.43,18.48,18.41,18.43,111100.0,13.8009,13.8383,13.7859,13.8009,111100.0
2008-09-26 11:00:00,18.42,18.54,18.37,18.5,189700.0,13.7934,13.8832,13.7559,13.8533,189700.0
2008-09-26 11:10:00,18.5,18.63,18.36,18.6,266000.0,13.8533,13.9506,13.7484,13.9282,266000.0
2008-09-26 11:20:00,18.58,18.73,18.48,18.71,136200.0,13.9132,14.0255,13.8383,14.0105,136200.0
2008-09-26 11:30:00,18.71,18.71,18.44,18.52,281000.0,14.0105,14.0105,13.8083,13.8683,281000.0
2008-09-26 11:40:00,18.52,18.56,18.5,18.54,46800.0,13.8683,13.8982,13.8533,13.8832,46800.0
2008-09-26 11:50:00,18.54,18.55,18.5,18.51,89500.0,13.8832,13.8907,13.8533,13.8608,89500.0
2008-09-26 12:00:00,18.52,18.55,18.49,18.55,97600.0,13.8683,13.8907,13.8458,13.8907,97600.0
2008-09-26 12:10:00,18.54,18.54,18.36,18.39,231700.0,13.8832,13.8832,13.7484,13.7709,231700.0
2008-09-26 12:20:00,18.38,18.46,18.37,18.42,54500.0,13.7634,13.8233,13.7559,13.7934,54500.0
2008-09-26 12:30:00,18.42,18.44,18.41,18.43,64700.0,13.7934,13.8083,13.7859,13.8009,64700.0
2008-09-26 12:40:00,18.43,18.44,18.41,18.43,56300.0,13.8009,13.8083,13.7859,13.8009,56300.0
2008-09-26 12:50:00,18.43,18.47,18.43,18.46,65100.0,13.8009,13.8308,13.8009,13.8233,65100.0
2008-09-26 13:00:00,18.47,18.59,18.45,18.54,68900.0,13.8308,13.9207,13.8158,13.8832,68900.0
2008-09-26 13:10:00,18.53,18.79,18.52,18.73,186500.0,13.8757,14.0704,13.8683,14.0255,186500.0
2008-09-26 13:20:00,18.74,18.76,18.64,18.75,111600.0,14.033,14.048,13.9581,14.0405,111600.0
2008-09-26 13:30:00,18.74,18.78,18.69,18.77,94300.0,14.033,14.0629,13.9956,14.0555,94300.0
2008-09-26 13:40:00,18.77,18.78,18.66,18.66,60500.0,14.0555,14.0629,13.9731,13.9731,60500.0
2008-09-26 13:50:00,18.66,18.67,18.62,18.63,71400.0,13.9731,13.9806,13.9431,13.9506,71400.0
2008-09-26 14:00:00,18.63,18.68,18.58,18.65,92400.0,13.9506,13.9881,13.9132,13.9656,92400.0
2008-09-26 14:10:00,18.66,18.66,18.65,18.66,57800.0,13.9731,13.9731,13.9656,13.9731,57800.0
2008-09-26 14:20:00,18.65,18.66,18.64,18.65,75300.0,13.9656,13.9731,13.9581,13.9656,75300.0
2008-09-26 14:30:00,18.65,18.66,18.64,18.65,110600.0,13.9656,13.9731,13.9581,13.9656,110600.0
2008-09-26 14:40:00,18.66,18.67,18.61,18.67,207400.0,13.9731,13.9806,13.9356,13.9806,207400.0
2008-09-26 14:50:00,18.67,18.67,18.58,18.61,177000.0,13.9806,13.9806,13.9132,13.9356,177000.0
2008-09-26 15:00:00,18.61,18.67,18.58,18.6,275000.0,13.9356,13.9806,13.9132,13.9282,275000.0
2008-09-26 15:10:00,18.6,18.71,18.6,18.68,407500.0,13.9282,14.0105,13.9282,13.9881,407500.0
2008-09-26 15:20:00,18.66,18.85,18.66,18.76,290000.0,13.9731,14.1154,13.9731,14.048,290000.0
2008-09-26 15:30:00,18.75,18.8,18.7,18.76,142100.0,14.0405,14.0779,14.003,14.048,142100.0
2008-09-26 15:40:00,18.75,18.85,18.75,18.8,260700.0,14.0405,14.1154,14.0405,14.0779,260700.0
2008-09-26 15:50:00,18.8,18.85,18.71,18.81,454300.0,14.0779,14.1154,14.0105,14.0854,454300.0
2008-09-29 09:30:00,18.59,18.83,18.31,18.32,131000.0,13.9207,14.1004,13.711,13.7185,131000.0
2008-09-29 09:40:00,18.32,18.32,18.16,18.17,184100.0,13.7185,13.7185,13.5987,13.6062,184100.0
2008-09-29 09:50:00,18.17,18.23,17.91,17.94,235600.0,13.6062,13.6511,13.4115,13.4339,235600.0
2008-09-29 10:00:00,17.95,18.02,17.89,17.92,276700.0,13.4414,13.4938,13.3965,13.419,276700.0
2008-09-29 10:10:00,17.91,17.92,17.66,17.74,123200.0,13.4115,13.419,13.2243,13.2842,123200.0
2008-09-29 10:20:00,17.72,17.97,17.67,17.96,257200.0,13.2692,13.4564,13.2318,13.4489,257200.0
2008-09-29 10:30:00,17.96,17.98,17.85,17.95,127000.0,13.4489,13.4639,13.3665,13.4414,127000.0
2008-09-29 10:40:00,17.95,18.0,17.87,17.99,241400.0,13.4414,13.4789,13.3815,13.4714,241400.0
2008-09-29 10:50:00,17.99,18.01,17.92,18.0,224200.0,13.4714,13.4864,13.419,13.4789,224200.0
2008-09-29 11:00:00,18.0,18.0,17.96,17.99,163400.0,13.4789,13.4789,13.4489,13.4714,163400.0
2008-09-29 11:10:00,18.0,18.0,17.9,17.97,243500.0,13.4789,13.4789,13.404,13.4564,243500.0
2008-09-29 11:20:00,17.97,18.0,17.95,17.99,744600.0,13.4564,13.4789,13.4414,13.4714,744600.0
2008-09-29 11:30:00,17.98,17.99,17.79,17.79,141300.0,13.4639,13.4714,13.3216,13.3216,141300.0
2008-09-29 11:40:00,17.8,17.8,17.76,17.78,328400.0,13.3291,13.3291,13.2991,13.3141,328400.0
2008-09-29 11:50:00,17.78,17.78,17.72,17.72,134000.0,13.3141,13.3141,13.2692,13.2692,134000.0
2008-09-29 12:00:00,17.72,17.78,17.69,17.77,67100.0,13.2692,13.3141,13.2467,13.3066,67100.0
2008-09-29 12:10:00,17.78,17.81,17.72,17.73,143500.0,13.3141,13.3366,13.2692,13.2767,143500.0
2008-09-29 12:20:00,17.73,17.78,17.73,17.76,160800.0,13.2767,13.3141,13.2767,13.2991,160800.0
2008-09-29 12:30:00,17.75,17.75,17.69,17.74,297800.0,13.2917,13.2917,13.2467,13.2842,297800.0
2008-09-29 12:40:00,17.74,17.81,17.73,17.8,107600.0,13.2842,13.3366,13.2767,13.3291,107600.0
2008-09-29 12:50:00,17.8,17.8,17.79,17.79,211200.0,13.3291,13.3291,13.3216,13.3216,211200.0
2008-09-29 13:00:00,17.8,17.8,17.67,17.73,140100.0,13.3291,13.3291,13.2318,13.2767,140100.0
2008-09-29 13:10:00,17.75,17.8,17.72,17.76,163900.0,13.2917,13.3291,13.2692,13.2991,163900.0
2008-09-29 13:20:00,17.76,17.81,17.75,17.8,421600.0,13.2991,13.3366,13.2917,13.3291,421600.0
2008-09-29 13:30:00,17.8,17.8,17.73,17.76,322700.0,13.3291,13.3291,13.2767,13.2991,322700.0
2008-09-29 13:40:00,17.77,17.8,17.5,17.79,553100.0,13.3066,13.3291,13.1044,13.3216,553100.0
2008-09-29 13:50:00,17.77,17.79,17.54,17.54,541900.0,13.3066,13.3216,13.1344,13.1344,541900.0
2008-09-29 14:00:00,17.55,17.8,17.55,17.64,953100.0,13.1419,13.3291,13.1419,13.2093,953100.0
2008-09-29 14:10:00,17.65,17.66,17.42,17.55,286100.0,13.2168,13.2243,13.0445,13.1419,286100.0
2008-09-29 14:20:00,17.54,17.76,17.5,17.71,410600.0,13.1344,13.2991,13.1044,13.2617,410600.0
2008-09-29 14:30:00,17.72,17.74,17.61,17.7,281400.0,13.2692,13.2842,13.1868,13.2542,281400.0
2008-09-29 14:40:00,17.71,17.81,17.67,17.74,309800.0,13.2617,13.3366,13.2318,13.2842,309800.0
2008-09-29 14:50:00,17.74,17.78,17.55,17.57,160200.0,13.2842,13.3141,13.1419,13.1569,160200.0
2008-09-29 15:00:00,17.56,17.59,17.34,17.34,230100.0,13.1494,13.1718,12.9846,12.9846,230100.0
2008-09-29 15:10:00,17.33,17.35,17.13,17.2,287200.0,12.9771,12.9921,12.8274,12.8798,287200.0
2008-09-29 15:20:00,17.19,17.2,16.92,16.95,272000.0,12.8723,12.8798,12.6701,12.6926,272000.0
2008-09-29 15:30:00,16.95,16.99,16.87,16.95,514800.0,12.6926,12.7225,12.6327,12.6926,514800.0
2008-09-29 15:40:00,16.96,16.97,16.94,16.96,681600.0,12.7001,12.7076,12.6851,12.7001,681600.0
2008-09-29 15:50:00,16.97,17.07,16.92,16.97,1021400.0,12.7076,12.7825,12.6701,12.7076,1021400.0
2008-09-30 09:30:00,17.32,17.42,17.0,17.36,246100.0,12.9697,13.0445,12.73,12.9996,246100.0
2008-09-30 09:40:00,17.36,17.37,17.26,17.29,238700.0,12.9996,13.0071,12.9247,12.9472,238700.0
2008-09-30 09:50:00,17.29,17.37,17.24,17.37,247800.0,12.9472,13.0071,12.9098,13.0071,247800.0
2008-09-30 10:00:00,17.37,17.45,17.34,17.38,163800.0,13.0071,13.067,12.9846,13.0146,163800.0
2008-09-30 10:10:00,17.38,17.5,17.37,17.49,233500.0,13.0146,13.1044,13.0071,13.097,233500.0
2008-09-30 10:20:00,17.5,17.53,17.38,17.41,107600.0,13.1044,13.1269,13.0146,13.0371,107600.0
2008-09-30 10:30:00,17.4,17.6,17.4,17.58,146200.0,13.0296,13.1793,13.0296,13.1644,146200.0
2008-09-30 10:40:00,17.58,17.67,17.55,17.6,223500.0,13.1644,13.2318,13.1419,13.1793,223500.0
2008-09-30 10:50:00,17.6,17.61,17.38,17.42,202200.0,13.1793,13.1868,13.0146,13.0445,202200.0
2008-09-30 11:00:00,17.41,17.44,17.35,17.44,123700.0,13.0371,13.0595,12.9921,13.0595,123700.0
2008-09-30 11:10:00,17.44,17.45,17.37,17.4,118900.0,13.0595,13.067,13.0071,13.0296,118900.0
2008-09-30 11:20:00,17.41,17.42,17.35,17.41,89100.0,13.0371,13.0445,12.9921,13.0371,89100.0
2008-09-30 11:30:00,17.41,17.45,17.37,17.43,131400.0,13.0371,13.067,13.0071,13.052,131400.0
2008-09-30 11:40:00,17.43,17.46,17.4,17.44,176100.0,13.052,13.0745,13.0296,13.0595,176100.0
2008-09-30 11:50:00,17.43,17.65,17.43,17.64,210000.0,13.052,13.2168,13.052,13.2093,210000.0
2008-09-30 12:00:00,17.65,17.67,17.57,17.62,143800.0,13.2168,13.2318,13.1569,13.1943,143800.0
2008-09-30 12:10:00,17.63,17.73,17.63,17.71,372400.0,13.2018,13.2767,13.2018,13.2617,372400.0
2008-09-30 12:20:00,17.71,17.76,17.7,17.76,292500.0,13.2617,13.2991,13.2542,13.2991,292500.0
2008-09-30 12:30:00,17.77,17.78,17.65,17.68,235300.0,13.3066,13.3141,13.2168,13.2392,235300.0
2008-09-30 12:40:00,17.67,17.8,17.65,17.79,175800.0,13.2318,13.3291,13.2168,13.3216,175800.0
2008-09-30 12:50:00,17.78,17.81,17.76,17.79,57200.0,13.3141,13.3366,13.2991,13.3216,57200.0
2008-09-30 13:00:00,17.8,17.81,17.76,17.8,104600.0,13.3291,13.3366,13.2991,13.3291,104600.0
2008-09-30 13:10:00,17.8,17.91,17.78,17.9,152100.0,13.3291,13.4115,13.3141,13.404,152100.0
2008-09-30 13:20:00,17.89,17.94,17.81,17.87,149400.0,13.3965,13.4339,13.3366,13.3815,149400.0
2008-09-30 13:30:00,17.86,17.99,17.85,17.87,141200.0,13.374,13.4714,13.3665,13.3815,141200.0
2008-09-30 13:40:00,17.86,17.9,17.83,17.85,83000.0,13.374,13.404,13.3516,13.3665,83000.0
2008-09-30 13:50:00,17.86,17.93,17.85,17.89,140900.0,13.374,13.4264,13.3665,13.3965,140900.0
2008-09-30 14:00:00,17.89,17.93,17.88,17.92,178000.0,13.3965,13.4264,13.389,13.419,178000.0
2008-09-30 14:10:00,17.92,17.93,17.88,17.92,126100.0,13.419,13.4264,13.389,13.419,126100.0
2008-09-30 14:20:00,17.92,17.94,17.87,17.92,169400.0,13.419,13.4339,13.3815,13.419,169400.0
2008-09-30 14:30:00,17.92,17.93,17.9,17.9,101100.0,13.419,13.4264,13.404,13.404,101100.0
2008-09-30 14:40:00,17.91,17.92,17.85,17.88,103600.0,13.4115,13.419,13.3665,13.389,103600.0
2008-09-30 14:50:00,17.89,17.93,17.86,17.87,163800.0,13.3965,13.4264,13.374,13.3815,163800.0
2008-09-30 15:00:00,17.88,17.94,17.86,17.9,260800.0,13.389,13.4339,13.374,13.404,260800.0
2008-09-30 15:10:00,17.9,17.92,17.86,17.87,93900.0,13.404,13.419,13.374,13.3815,93900.0
2008-09-30 15:20:00,17.86,17.99,17.85,17.97,211500.0,13.374,13.4714,13.3665,13.4564,211500.0
2008-09-30 15:30:00,17.97,18.01,17.96,17.98,155000.0,13.4564,13.4864,13.4489,13.4639,155000.0
2008-09-30 15:40:00,17.98,18.14,17.98,18.13,321900.0,13.4639,13.5837,13.4639,13.5762,321900.0
2008-09-30 15:50:00,18.12,18.26,18.11,18.23,1404900.0,13.5687,13.6736,13.5612,13.6511,1404900.0
2008-10-01 09:30:00,18.0,18.14,17.9,17.94,203500.0,13.4789,13.5837,13.404,13.4339,203500.0
2008-10-01 09:40:00,17.93,18.09,17.93,18.05,264700.0,13.4264,13.5463,13.4264,13.5163,264700.0
2008-10-01 09:50:00,18.06,18.07,17.94,18.07,221700.0,13.5238,13.5313,13.4339,13.5313,221700.0
2008-10-01 10:00:00,18.08,18.08,17.79,17.82,222600.0,13.5388,13.5388,13.3216,13.3441,222600.0
2008-10-01 10:10:00,17.8,17.81,17.7,17.81,184800.0,13.3291,13.3366,13.2542,13.3366,184800.0
2008-10-01 10:20:00,17.81,17.85,17.77,17.79,205300.0,13.3366,13.3665,13.3066,13.3216,205300.0
2008-10-01 10:30:00,17.79,17.82,17.69,17.71,145300.0,13.3216,13.3441,13.2467,13.2617,145300.0
2008-10-01 10:40:00,17.7,17.78,17.63,17.63,113100.0,13.2542,13.3141,13.2018,13.2018,113100.0
2008-10-01 10:50:00,17.63,17.66,17.55,17.57,113900.0,13.2018,13.2243,13.1419,13.1569,113900.0
2008-10-01 11:00:00,17.57,17.59,17.45,17.46,154700.0,13.1569,13.1718,13.067,13.0745,154700.0
2008-10-01 11:10:00,17.47,17.55,17.47,17.55,67100.0,13.082,13.1419,13.082,13.1419,67100.0
2008-10-01 11:20:00,17.57,17.66,17.56,17.58,95400.0,13.1569,13.2243,13.1494,13.1644,95400.0
2008-10-01 11:30:00,17.59,17.67,17.57,17.67,56400.0,13.1718,13.2318,13.1569,13.2318,56400.0
2008-10-01 11:40:00,17.67,17.67,17.64,17.66,35800.0,13.2318,13.2318,13.2093,13.2243,35800.0
2008-10-01 11:50:00,17.65,17.74,17.65,17.72,107800.0,13.2168,13.2842,13.2168,13.2692,107800.0
2008-10-01 12:00:00,17.72,17.73,17.61,17.68,61700.0,13.2692,13.2767,13.1868,13.2392,61700.0
2008-10-01 12:10:00,17.68,17.87,17.67,17.78,108800.0,13.2392,13.3815,13.2318,13.3141,108800.0
2008-10-01 12:20:00,17.78,17.82,17.78,17.82,103900.0,13.3141,13.3441,13.3141,13.3441,103900.0
2008-10-01 12:30:00,17.82,17.95,17.8,17.92,162100.0,13.3441,13.4414,13.3291,13.419,162100.0
2008-10-01 12:40:00,17.91,17.98,17.87,17.97,103600.0,13.4115,13.4639,13.3815,13.4564,103600.0
2008-10-01 12:50:00,17.97,18.04,17.97,17.97,118800.0,13.4564,13.5088,13.4564,13.4564,118800.0
2008-10-01 13:00:00,17.97,18.0,17.9,17.92,142100.0,13.4564,13.4789,13.404,13.419,142100.0
2008-10-01 13:10:00,17.91,17.96,17.85,17.85,81900.0,13.4115,13.4489,13.3665,13.3665,81900.0
2008-10-01 13:20:00,17.84,17.86,17.75,17.75,78500.0,13.3591,13.374,13.2917,13.2917,78500.0
2008-10-01 13:30:00,17.76,17.77,17.64,17.68,106700.0,13.2991,13.3066,13.2093,13.2392,106700.0
2008-10-01 13:40:00,17.68,17.82,17.58,17.71,251000.0,13.2392,13.3441,13.1644,13.2617,251000.0
2008-10-01 13:50:00,17.7,17.8,17.64,17.71,121000.0,13.2542,13.3291,13.2093,13.2617,121000.0
2008-10-01 14:00:00,17.69,17.74,17.61,17.73,115400.0,13.2467,13.2842,13.1868,13.2767,115400.0
2008-10-01 14:10:00,17.72,17.85,17.68,17.82,70600.0,13.2692,13.3665,13.2392,13.3441,70600.0
2008-10-01 14:20:00,17.83,17.87,17.79,17.87,64400.0,13.3516,13.3815,13.3216,13.3815,64400.0
2008-10-01 14:30:00,17.87,17.87,17.77,17.86,105200.0,13.3815,13.3815,13.3066,13.374,105200.0
2008-10-01 14:40:00,17.87,17.97,17.83,17.93,92700.0,13.3815,13.4564,13.3516,13.4264,92700.0
2008-10-01 14:50:00,17.93,17.95,17.77,17.8,123100.0,13.4264,13.4414,13.3066,13.3291,123100.0
2008-10-01 15:00:00,17.8,17.82,17.74,17.76,90400.0,13.3291,13.3441,13.2842,13.2991,90400.0
2008-10-01 15:10:00,17.75,17.81,17.66,17.7,150000.0,13.2917,13.3366,13.2243,13.2542,150000.0
2008-10-01 15:20:00,17.7,17.77,17.66,17.7,131400.0,13.2542,13.3066,13.2243,13.2542,131400.0
2008-10-01 15:30:00,17.7,17.76,17.66,17.67,121100.0,13.2542,13.2991,13.2243,13.2318,121100.0
2008-10-01 15:40:00,17.67,17.79,17.66,17.7,159600.0,13.2318,13.3216,13.2243,13.2542,159600.0
2008-10-01 15:50:00,17.69,17.72,17.65,17.69,301400.0,13.2467,13.2692,13.2168,13.2467,301400.0
2008-10-02 09:30:00,17.54,17.63,17.4,17.49,143400.0,13.1344,13.2018,13.0296,13.097,143400.0
2008-10-02 09:40:00,17.48,17.5,17.43,17.49,96100.0,13.0895,13.1044,13.052,13.097,96100.0
2008-10-02 09:50:00,17.49,17.51,17.33,17.37,159300.0,13.097,13.1119,12.9771,13.0071,159300.0
2008-10-02 10:00:00,17.36,17.37,17.29,17.31,96700.0,12.9996,13.0071,12.9472,12.9622,96700.0
2008-10-02 10:10:00,17.3,17.34,17.24,17.3,109900.0,12.9547,12.9846,12.9098,12.9547,109900.0
2008-10-02 10:20:00,17.3,17.32,17.25,17.28,90900.0,12.9547,12.9697,12.9172,12.9397,90900.0
2008-10-02 10:30:00,17.28,17.37,17.26,17.33,93100.0,12.9397,13.0071,12.9247,12.9771,93100.0
2008-10-02 10:40:00,17.33,17.33,17.21,17.23,45600.0,12.9771,12.9771,12.8873,12.9023,45600.0
2008-10-02 10:50:00,17.23,17.28,17.22,17.27,46700.0,12.9023,12.9397,12.8948,12.9322,46700.0
2008-10-02 11:00:00,17.27,17.28,17.13,17.17,66500.0,12.9322,12.9397,12.8274,12.8573,66500.0
2008-10-02 11:10:00,17.15,17.21,17.11,17.21,79800.0,12.8424,12.8873,12.8124,12.8873,79800.0
2008-10-02 11:20:00,17.2,17.25,17.18,17.23,73500.0,12.8798,12.9172,12.8648,12.9023,73500.0
2008-10-02 11:30:00,17.23,17.25,17.18,17.23,66300.0,12.9023,12.9172,12.8648,12.9023,66300.0
2008-10-02 11:40:00,17.23,17.38,17.22,17.37,142400.0,12.9023,13.0146,12.8948,13.0071,142400.0
2008-10-02 11:50:00,17.37,17.43,17.37,17.41,157200.0,13.0071,13.052,13.0071,13.0371,157200.0
2008-10-02 12:00:00,17.41,17.43,17.37,17.37,67600.0,13.0371,13.052,13.0071,13.0071,67600.0
2008-10-02 12:10:00,17.37,17.38,17.3,17.34,89000.0,13.0071,13.0146,12.9547,12.9846,89000.0
2008-10-02 12:20:00,17.34,17.39,17.32,17.32,76800.0,12.9846,13.0221,12.9697,12.9697,76800.0
2008-10-02 12:30:00,17.32,17.34,17.27,17.27,64900.0,12.9697,12.9846,12.9322,12.9322,64900.0
2008-10-02 12:40:00,17.27,17.29,17.22,17.28,57900.0,12.9322,12.9472,12.8948,12.9397,57900.0
2008-10-02 12:50:00,17.28,17.39,17.28,17.36,60700.0,12.9397,13.0221,12.9397,12.9996,60700.0
2008-10-02 13:00:00,17.36,17.36,17.24,17.24,119600.0,12.9996,12.9996,12.9098,12.9098,119600.0
2008-10-02 13:10:00,17.24,17.24,17.14,17.21,99300.0,12.9098,12.9098,12.8349,12.8873,99300.0
2008-10-02 13:20:00,17.2,17.23,17.16,17.17,132400.0,12.8798,12.9023,12.8498,12.8573,132400.0
2008-10-02 13:30:00,17.17,17.18,17.11,17.15,94100.0,12.8573,12.8648,12.8124,12.8424,94100.0
2008-10-02 13:40:00,17.14,17.31,17.12,17.21,152200.0,12.8349,12.9622,12.8199,12.8873,152200.0
2008-10-02 13:50:00,17.2,17.23,17.11,17.23,122500.0,12.8798,12.9023,12.8124,12.9023,122500.0
2008-10-02 14:00:00,17.22,17.28,17.2,17.25,99000.0,12.8948,12.9397,12.8798,12.9172,99000.0
2008-10-02 14:10:00,17.25,17.33,17.21,17.21,158200.0,12.9172,12.9771,12.8873,12.8873,158200.0
2008-10-02 14:20:00,17.22,17.23,17.13,17.16,126300.0,12.8948,12.9023,12.8274,12.8498,126300.0
2008-10-02 14:30:00,17.16,17.2,17.07,17.12,118400.0,12.8498,12.8798,12.7825,12.8199,118400.0
2008-10-02 14:40:00,17.12,17.19,17.1,17.18,158400.0,12.8199,12.8723,12.8049,12.8648,158400.0
2008-10-02 14:50:00,17.18,17.29,17.17,17.27,174500.0,12.8648,12.9472,12.8573,12.9322,174500.0
2008-10-02 15:00:00,17.27,17.27,17.17,17.18,67600.0,12.9322,12.9322,12.8573,12.8648,67600.0
2008-10-02 15:10:00,17.17,17.17,17.06,17.06,220900.0,12.8573,12.8573,12.775,12.775,220900.0
2008-10-02 15:20:00,17.06,17.08,17.01,17.05,214100.0,12.775,12.7899,12.7375,12.7675,214100.0
2008-10-02 15:30:00,17.06,17.2,17.06,17.1,204300.0,12.775,12.8798,12.775,12.8049,204300.0
2008-10-02 15:40:00,17.1,17.1,16.98,17.06,271600.0,12.8049,12.8049,12.7151,12.775,271600.0
2008-10-02 15:50:00,17.06,17.12,17.0,17.03,609100.0,12.775,12.8199,12.73,12.7525,609100.0
2008-10-03 09:30:00,17.22,17.3,17.13,17.23,211300.0,12.8948,12.9547,12.8274,12.9023,211300.0
2008-10-03 09:40:00,17.24,17.31,16.98,17.06,215600.0,12.9098,12.9622,12.7151,12.775,215600.0
2008-10-03 09:50:00,17.07,17.17,16.99,17.12,172300.0,12.7825,12.8573,12.7225,12.8199,172300.0
2008-10-03 10:00:00,17.11,17.17,17.01,17.03,130400.0,12.8124,12.8573,12.7375,12.7525,130400.0
2008-10-03 10:10:00,17.03,17.13,16.98,17.09,135200.0,12.7525,12.8274,12.7151,12.7974,135200.0
2008-10-03 10:20:00,17.09,17.19,17.09,17.15,155900.0,12.7974,12.8723,12.7974,12.8424,155900.0
2008-10-03 10:30:00,17.15,17.19,17.11,17.15,156300.0,12.8424,12.8723,12.8124,12.8424,156300.0
2008-10-03 10:40:00,17.14,17.15,17.04,17.08,160600.0,12.8349,12.8424,12.76,12.7899,160600.0
2008-10-03 10:50:00,17.08,17.15,17.07,17.14,231400.0,12.7899,12.8424,12.7825,12.8349,231400.0
2008-10-03 11:00:00,17.14,17.26,17.14,17.24,279500.0,12.8349,12.9247,12.8349,12.9098,279500.0
2008-10-03 11:10:00,17.24,17.24,17.1,17.11,152400.0,12.9098,12.9098,12.8049,12.8124,152400.0
2008-10-03 11:20:00,17.11,17.14,17.02,17.08,143700.0,12.8124,12.8349,12.745,12.7899,143700.0
2008-10-03 11:30:00,17.07,17.17,17.07,17.15,141900.0,12.7825,12.8573,12.7825,12.8424,141900.0
2008-10-03 11:40:00,17.15,17.18,17.04,17.04,95200.0,12.8424,12.8648,12.76,12.76,95200.0
2008-10-03 11:50:00,17.04,17.05,16.97,17.04,95700.0,12.76,12.7675,12.7076,12.76,95700.0
2008-10-03 12:00:00,17.04,17.05,16.95,16.97,66500.0,12.76,12.7675,12.6926,12.7076,66500.0
2008-10-03 12:10:00,16.98,17.0,16.96,16.98,32000.0,12.7151,12.73,12.7001,12.7151,32000.0
2008-10-03 12:20:00,16.98,16.99,16.84,16.95,102200.0,12.7151,12.7225,12.6102,12.6926,102200.0
2008-10-03 12:30:00,16.96,17.02,16.94,17.01,46600.0,12.7001,12.745,12.6851,12.7375,46600.0
2008-10-03 12:40:00,17.01,17.04,16.89,17.01,352000.0,12.7375,12.76,12.6477,12.7375,352000.0
2008-10-03 12:50:00,17.01,17.03,16.94,17.0,58100.0,12.7375,12.7525,12.6851,12.73,58100.0
2008-10-03 13:00:00,17.0,17.09,16.91,16.99,171300.0,12.73,12.7974,12.6626,12.7225,171300.0
2008-10-03 13:10:00,16.99,16.99,16.84,16.94,139200.0,12.7225,12.7225,12.6102,12.6851,139200.0
2008-10-03 13:20:00,16.95,17.0,16.63,16.68,294000.0,12.6926,12.73,12.453,12.4904,294000.0
2008-10-03 13:30:00,16.67,16.69,16.47,16.55,517400.0,12.4829,12.4979,12.3332,12.3931,517400.0
2008-10-03 13:40:00,16.55,16.59,16.2,16.55,440300.0,12.3931,12.423,12.131,12.3931,440300.0
2008-10-03 13:50:00,16.55,16.65,16.42,16.53,263100.0,12.3931,12.4679,12.2957,12.3781,263100.0
2008-10-03 14:00:00,16.54,16.61,16.42,16.61,123800.0,12.3856,12.438,12.2957,12.438,123800.0
2008-10-03 14:10:00,16.61,16.73,16.55,16.56,106700.0,12.438,12.5279,12.3931,12.4006,106700.0
2008-10-03 14:20:00,16.57,16.57,16.29,16.35,154900.0,12.408,12.408,12.1984,12.2433,154900.0
2008-10-03 14:30:00,16.35,16.47,16.12,16.42,223900.0,12.2433,12.3332,12.0711,12.2957,223900.0
2008-10-03 14:40:00,16.41,16.49,16.29,16.35,245500.0,12.2882,12.3481,12.1984,12.2433,245500.0
2008-10-03 14:50:00,16.35,16.54,16.35,16.53,393700.0,12.2433,12.3856,12.2433,12.3781,393700.0
2008-10-03 15:00:00,16.53,16.63,16.45,16.47,211800.0,12.3781,12.453,12.3182,12.3332,211800.0
2008-10-03 15:10:00,16.47,16.48,16.38,16.41,251500.0,12.3332,12.3406,12.2658,12.2882,251500.0
2008-10-03 15:20:00,16.42,16.42,16.26,16.29,179900.0,12.2957,12.2957,12.1759,12.1984,179900.0
2008-10-03 15:30:00,16.29,16.39,16.2,16.22,239200.0,12.1984,12.2733,12.131,12.146,239200.0
2008-10-03 15:40:00,16.22,16.22,15.97,15.99,431500.0,12.146,12.146,11.9587,11.9737,431500.0
2008-10-03 15:50:00,16.0,16.14,15.94,16.04,1002600.0,11.9812,12.086,11.9363,12.0112,1002600.0
2008-10-06 09:30:00,15.71,15.78,15.39,15.5,366900.0,11.7641,11.8165,11.5244,11.6068,366900.0
2008-10-06 09:40:00,15.51,15.52,15.2,15.24,333100.0,11.6143,11.6218,11.3822,11.4121,333100.0
2008-10-06 09:50:00,15.24,15.3,14.89,14.97,580900.0,11.4121,11.457,11.15,11.2099,580900.0
2008-10-06 10:00:00,14.97,14.98,14.5,14.58,936700.0,11.2099,11.2174,10.858,10.9179,936700.0
2008-10-06 10:10:00,14.59,14.66,14.29,14.32,641400.0,10.9254,10.9778,10.7007,10.7232,641400.0
2008-10-06 10:20:00,14.32,14.52,14.18,14.25,547900.0,10.7232,10.8729,10.6183,10.6708,547900.0
2008-10-06 10:30:00,14.25,14.27,13.64,13.64,794800.0,10.6708,10.6857,10.214,10.214,794800.0
2008-10-06 10:40:00,13.63,13.81,13.32,13.53,993800.0,10.2065,10.3413,9.9744,10.1316,993800.0
2008-10-06 10:50:00,13.53,13.89,13.48,13.88,955700.0,10.1316,10.4012,10.0942,10.3937,955700.0
2008-10-06 11:00:00,13.87,14.18,13.84,14.13,787800.0,10.3862,10.6183,10.3637,10.5809,787800.0
2008-10-06 11:10:00,14.13,14.36,14.0,14.35,478200.0,10.5809,10.7531,10.4836,10.7456,478200.0
2008-10-06 11:20:00,14.34,14.46,14.29,14.4,585300.0,10.7382,10.828,10.7007,10.7831,585300.0
2008-10-06 11:30:00,14.41,14.41,14.15,14.17,442000.0,10.7906,10.7906,10.5959,10.6109,442000.0
2008-10-06 11:40:00,14.16,14.17,13.99,14.01,459500.0,10.6034,10.6109,10.4761,10.491,459500.0
2008-10-06 11:50:00,14.01,14.02,13.88,14.0,184500.0,10.491,10.4985,10.3937,10.4836,184500.0
2008-10-06 12:00:00,14.0,14.03,13.97,14.01,248000.0,10.4836,10.506,10.4611,10.491,248000.0
2008-10-06 12:10:00,14.02,14.08,14.0,14.08,294300.0,10.4985,10.5435,10.4836,10.5435,294300.0
2008-10-06 12:20:00,14.08,14.18,14.07,14.11,286200.0,10.5435,10.6183,10.536,10.5659,286200.0
2008-10-06 12:30:00,14.11,14.14,14.05,14.1,232000.0,10.5659,10.5884,10.521,10.5584,232000.0
2008-10-06 12:40:00,14.1,14.15,14.05,14.09,251500.0,10.5584,10.5959,10.521,10.551,251500.0
2008-10-06 12:50:00,14.09,14.14,14.09,14.1,388500.0,10.551,10.5884,10.551,10.5584,388500.0
2008-10-06 13:00:00,14.09,14.11,14.02,14.04,269100.0,10.551,10.5659,10.4985,10.5135,269100.0
2008-10-06 13:10:00,14.04,14.08,14.01,14.06,122900.0,10.5135,10.5435,10.491,10.5285,122900.0
2008-10-06 13:20:00,14.06,14.19,14.03,14.09,234500.0,10.5285,10.6258,10.506,10.551,234500.0
2008-10-06 13:30:00,14.09,14.09,14.0,14.03,139000.0,10.551,10.551,10.4836,10.506,139000.0
2008-10-06 13:40:00,14.04,14.1,13.98,13.98,200400.0,10.5135,10.5584,10.4686,10.4686,200400.0
2008-10-06 13:50:00,13.97,14.18,13.96,14.13,212700.0,10.4611,10.6183,10.4536,10.5809,212700.0
2008-10-06 14:00:00,14.13,14.16,13.92,13.97,126900.0,10.5809,10.6034,10.4237,10.4611,126900.0
2008-10-06 14:10:00,13.97,14.14,13.95,13.95,155400.0,10.4611,10.5884,10.4461,10.4461,155400.0
2008-10-06 14:20:00,14.0,14.0,13.88,13.97,224700.0,10.4836,10.4836,10.3937,10.4611,224700.0
2008-10-06 14:30:00,13.98,13.98,13.8,13.82,354400.0,10.4686,10.4686,10.3338,10.3488,354400.0
2008-10-06 14:40:00,13.81,13.85,13.71,13.81,254700.0,10.3413,10.3712,10.2664,10.3413,254700.0
2008-10-06 14:50:00,13.81,13.95,13.76,13.94,187200.0,10.3413,10.4461,10.3038,10.4386,187200.0
2008-10-06 15:00:00,13.95,14.18,13.86,14.16,300400.0,10.4461,10.6183,10.3787,10.6034,300400.0
2008-10-06 15:10:00,14.16,14.37,14.16,14.36,294100.0,10.6034,10.7606,10.6034,10.7531,294100.0
2008-10-06 15:20:00,14.35,14.48,14.31,14.46,395500.0,10.7456,10.843,10.7157,10.828,395500.0
2008-10-06 15:30:00,14.46,14.63,14.27,14.28,492400.0,10.828,10.9553,10.6857,10.6932,492400.0
2008-10-06 15:40:00,14.28,14.76,14.28,14.76,700000.0,10.6932,11.0527,10.6932,11.0527,700000.0
2008-10-06 15:50:00,14.74,14.9,14.68,14.75,1025600.0,11.0377,11.1575,10.9928,11.0452,1025600.0
2008-10-07 09:30:00,14.9,15.01,14.56,14.71,271900.0,11.1575,11.2399,10.9029,11.0152,271900.0
2008-10-07 09:40:00,14.71,14.77,14.43,14.5,542700.0,11.0152,11.0602,10.8056,10.858,542700.0
2008-10-07 09:50:00,14.49,14.5,14.14,14.35,580100.0,10.8505,10.858,10.5884,10.7456,580100.0
2008-10-07 10:00:00,14.35,14.4,14.11,14.28,316300.0,10.7456,10.7831,10.5659,10.6932,316300.0
2008-10-07 10:10:00,14.26,14.4,14.2,14.39,253300.0,10.6783,10.7831,10.6333,10.7756,253300.0
2008-10-07 10:20:00,14.39,14.48,14.35,14.38,405700.0,10.7756,10.843,10.7456,10.7681,405700.0
2008-10-07 10:30:00,14.37,14.4,14.04,14.1,486300.0,10.7606,10.7831,10.5135,10.5584,486300.0
2008-10-07 10:40:00,14.11,14.17,14.04,14.08,421000.0,10.5659,10.6109,10.5135,10.5435,421000.0
2008-10-07 10:50:00,14.08,14.09,13.89,14.0,368200.0,10.5435,10.551,10.4012,10.4836,368200.0
2008-10-07 11:00:00,14.0,14.04,13.88,13.93,419700.0,10.4836,10.5135,10.3937,10.4311,419700.0
2008-10-07 11:10:00,13.93,13.94,13.75,13.75,468800.0,10.4311,10.4386,10.2964,10.2964,468800.0
2008-10-07 11:20:00,13.75,13.8,13.75,13.78,544700.0,10.2964,10.3338,10.2964,10.3188,544700.0
2008-10-07 11:30:00,13.78,13.82,13.67,13.67,819900.0,10.3188,10.3488,10.2364,10.2364,819900.0
2008-10-07 11:40:00,13.67,13.71,13.6,13.7,511900.0,10.2364,10.2664,10.184,10.2589,511900.0
2008-10-07 11:50:00,13.7,13.7,13.62,13.68,326500.0,10.2589,10.2589,10.199,10.2439,326500.0
2008-10-07 12:00:00,13.68,13.75,13.66,13.74,247600.0,10.2439,10.2964,10.229,10.2889,247600.0
2008-10-07 12:10:00,13.74,13.8,13.71,13.79,572900.0,10.2889,10.3338,10.2664,10.3263,572900.0
2008-10-07 12:20:00,13.8,13.82,13.64,13.65,319500.0,10.3338,10.3488,10.214,10.2215,319500.0
2008-10-07 12:30:00,13.64,13.69,13.63,13.69,217300.0,10.214,10.2514,10.2065,10.2514,217300.0
2008-10-07 12:40:00,13.69,13.76,13.63,13.65,520500.0,10.2514,10.3038,10.2065,10.2215,520500.0
2008-10-07 12:50:00,13.65,13.67,13.61,13.65,284300.0,10.2215,10.2364,10.1915,10.2215,284300.0
2008-10-07 13:00:00,13.65,13.74,13.62,13.74,380500.0,10.2215,10.2889,10.199,10.2889,380500.0
2008-10-07 13:10:00,13.74,13.82,13.68,13.7,229400.0,10.2889,10.3488,10.2439,10.2589,229400.0
2008-10-07 13:20:00,13.7,13.73,13.53,13.6,338800.0,10.2589,10.2814,10.1316,10.184,338800.0
2008-10-07 13:30:00,13.59,13.69,13.56,13.68,412200.0,10.1765,10.2514,10.1541,10.2439,412200.0
2008-10-07 13:40:00,13.67,13.67,13.43,13.45,465900.0,10.2364,10.2364,10.0567,10.0717,465900.0
2008-10-07 13:50:00,13.45,13.5,13.21,13.25,583700.0,10.0717,10.1091,9.892,9.9219,583700.0
2008-10-07 14:00:00,13.25,13.39,13.24,13.35,819500.0,9.9219,10.0268,9.9145,9.9968,819500.0
2008-10-07 14:10:00,13.35,13.52,13.26,13.47,469300.0,9.9968,10.1241,9.9294,10.0867,469300.0
2008-10-07 14:20:00,13.48,13.6,13.4,13.5,491300.0,10.0942,10.184,10.0343,10.1091,491300.0
2008-10-07 14:30:00,13.51,13.54,13.46,13.52,666400.0,10.1166,10.1391,10.0792,10.1241,666400.0
2008-10-07 14:40:00,13.52,13.57,13.36,13.41,418300.0,10.1241,10.1616,10.0043,10.0418,418300.0
2008-10-07 14:50:00,13.42,13.44,13.3,13.31,355800.0,10.0492,10.0642,9.9594,9.9669,355800.0
2008-10-07 15:00:00,13.32,13.35,13.15,13.19,418300.0,9.9744,9.9968,9.8471,9.877,418300.0
2008-10-07 15:10:00,13.19,13.21,12.88,12.93,876600.0,9.877,9.892,9.6449,9.6823,876600.0
2008-10-07 15:20:00,12.95,13.09,12.84,13.03,512900.0,9.6973,9.8021,9.6149,9.7572,512900.0
2008-10-07 15:30:00,13.03,13.13,12.85,12.86,529700.0,9.7572,9.8321,9.6224,9.6299,529700.0
2008-10-07 15:40:00,12.86,12.99,12.79,12.94,1044200.0,9.6299,9.7272,9.5775,9.6898,1044200.0
2008-10-07 15:50:00,12.93,13.0,12.87,12.97,2039900.0,9.6823,9.7347,9.6374,9.7123,2039900.0
2008-10-08 09:30:00,12.69,12.9,12.51,12.89,1034000.0,9.5026,9.6599,9.3678,9.6524,1034000.0
2008-10-08 09:40:00,12.89,12.97,12.67,12.85,718900.0,9.6524,9.7123,9.4876,9.6224,718900.0
2008-10-08 09:50:00,12.85,13.08,12.73,12.99,1678900.0,9.6224,9.7946,9.5326,9.7272,1678900.0
2008-10-08 10:00:00,12.98,13.19,12.95,12.99,595300.0,9.7198,9.877,9.6973,9.7272,595300.0
2008-10-08 10:10:00,12.99,13.04,12.7,12.72,314400.0,9.7272,9.7647,9.5101,9.5251,314400.0
2008-10-08 10:20:00,12.72,13.0,12.67,13.0,492400.0,9.5251,9.7347,9.4876,9.7347,492400.0
2008-10-08 10:30:00,13.0,13.06,12.79,12.8,443100.0,9.7347,9.7797,9.5775,9.585,443100.0
2008-10-08 10:40:00,12.82,12.9,12.55,12.62,355700.0,9.5999,9.6599,9.3978,9.4502,355700.0
2008-10-08 10:50:00,12.61,12.68,12.39,12.57,795000.0,9.4427,9.4951,9.278,9.4127,795000.0
2008-10-08 11:00:00,12.57,12.62,12.38,12.6,652400.0,9.4127,9.4502,9.2705,9.4352,652400.0
2008-10-08 11:10:00,12.6,12.82,12.59,12.78,690700.0,9.4352,9.5999,9.4277,9.57,690700.0
2008-10-08 11:20:00,12.78,13.03,12.73,12.95,551100.0,9.57,9.7572,9.5326,9.6973,551100.0
2008-10-08 11:30:00,12.95,12.96,12.85,12.9,593100.0,9.6973,9.7048,9.6224,9.6599,593100.0
2008-10-08 11:40:00,12.91,12.92,12.68,12.76,184000.0,9.6673,9.6748,9.4951,9.555,184000.0
2008-10-08 11:50:00,12.76,12.96,12.69,12.94,334500.0,9.555,9.7048,9.5026,9.6898,334500.0
2008-10-08 12:00:00,12.93,13.02,12.62,12.78,614300.0,9.6823,9.7497,9.4502,9.57,614300.0
2008-10-08 12:10:00,12.77,13.02,12.77,12.93,417500.0,9.5625,9.7497,9.5625,9.6823,417500.0
2008-10-08 12:20:00,12.93,12.94,12.81,12.86,251600.0,9.6823,9.6898,9.5925,9.6299,251600.0
2008-10-08 12:30:00,12.86,12.94,12.78,12.85,246600.0,9.6299,9.6898,9.57,9.6224,246600.0
2008-10-08 12:40:00,12.85,12.98,12.73,12.81,183400.0,9.6224,9.7198,9.5326,9.5925,183400.0
2008-10-08 12:50:00,12.81,12.96,12.81,12.93,197700.0,9.5925,9.7048,9.5925,9.6823,197700.0
2008-10-08 13:00:00,12.93,13.18,12.93,13.18,331300.0,9.6823,9.8695,9.6823,9.8695,331300.0
2008-10-08 13:10:00,13.17,13.35,13.08,13.24,472900.0,9.862,9.9968,9.7946,9.9145,472900.0
2008-10-08 13:20:00,13.24,13.3,13.02,13.02,229400.0,9.9145,9.9594,9.7497,9.7497,229400.0
2008-10-08 13:30:00,13.01,13.32,12.78,12.78,353200.0,9.7422,9.9744,9.57,9.57,353200.0
2008-10-08 13:40:00,13.21,13.31,13.06,13.09,294000.0,9.892,9.9669,9.7797,9.8021,294000.0
2008-10-08 13:50:00,13.1,13.22,13.1,13.2,400800.0,9.8096,9.8995,9.8096,9.8845,400800.0
2008-10-08 14:00:00,13.2,13.26,13.13,13.22,434400.0,9.8845,9.9294,9.8321,9.8995,434400.0
2008-10-08 14:10:00,13.22,13.3,13.11,13.3,348400.0,9.8995,9.9594,9.8171,9.9594,348400.0
2008-10-08 14:20:00,13.3,13.39,13.24,13.37,565500.0,9.9594,10.0268,9.9145,10.0118,565500.0
2008-10-08 14:30:00,13.37,13.45,13.33,13.35,552400.0,10.0118,10.0717,9.9818,9.9968,552400.0
2008-10-08 14:40:00,13.35,13.35,13.17,13.28,173700.0,9.9968,9.9968,9.862,9.9444,173700.0
2008-10-08 14:50:00,13.28,13.38,13.28,13.31,306900.0,9.9444,10.0193,9.9444,9.9669,306900.0
2008-10-08 15:00:00,13.3,13.45,13.29,13.38,419900.0,9.9594,10.0717,9.9519,10.0193,419900.0
2008-10-08 15:10:00,13.37,13.5,13.31,13.5,405100.0,10.0118,10.1091,9.9669,10.1091,405100.0
2008-10-08 15:20:00,13.5,13.6,13.47,13.54,619700.0,10.1091,10.184,10.0867,10.1391,619700.0
2008-10-08 15:30:00,13.53,13.62,13.25,13.26,529500.0,10.1316,10.199,9.9219,9.9294,529500.0
2008-10-08 15:40:00,13.26,13.32,13.14,13.27,652200.0,9.9294,9.9744,9.8396,9.9369,652200.0
2008-10-08 15:50:00,13.27,13.27,13.22,13.25,1240100.0,9.9369,9.9369,9.8995,9.9219,1240100.0
2008-10-09 09:30:00,13.41,13.73,13.31,13.47,432700.0,10.0418,10.2814,9.9669,10.0867,432700.0
2008-10-09 09:40:00,13.49,13.85,13.47,13.79,367700.0,10.1017,10.3712,10.0867,10.3263,367700.0
2008-10-09 09:50:00,13.79,13.84,13.69,13.72,512400.0,10.3263,10.3637,10.2514,10.2739,512400.0
2008-10-09 10:00:00,13.72,13.94,13.65,13.92,474400.0,10.2739,10.4386,10.2215,10.4237,474400.0
2008-10-09 10:10:00,13.91,13.98,13.82,13.95,297600.0,10.4162,10.4686,10.3488,10.4461,297600.0
2008-10-09 10:20:00,13.96,13.99,13.77,13.81,238100.0,10.4536,10.4761,10.3113,10.3413,238100.0
2008-10-09 10:30:00,13.79,14.01,13.78,13.94,318300.0,10.3263,10.491,10.3188,10.4386,318300.0
2008-10-09 10:40:00,13.94,14.02,13.87,13.95,556800.0,10.4386,10.4985,10.3862,10.4461,556800.0
2008-10-09 10:50:00,13.96,13.97,13.76,13.77,510100.0,10.4536,10.4611,10.3038,10.3113,510100.0
2008-10-09 11:00:00,13.77,13.81,13.55,13.76,411700.0,10.3113,10.3413,10.1466,10.3038,411700.0
2008-10-09 11:10:00,13.75,14.07,13.68,14.05,308300.0,10.2964,10.536,10.2439,10.521,308300.0
2008-10-09 11:20:00,14.06,14.08,13.85,13.92,259200.0,10.5285,10.5435,10.3712,10.4237,259200.0
2008-10-09 11:30:00,13.92,14.05,13.88,13.98,257600.0,10.4237,10.521,10.3937,10.4686,257600.0
2008-10-09 11:40:00,13.98,14.06,13.94,13.99,165100.0,10.4686,10.5285,10.4386,10.4761,165100.0
2008-10-09 11:50:00,13.99,14.03,13.84,13.85,224500.0,10.4761,10.506,10.3637,10.3712,224500.0
2008-10-09 12:00:00,13.86,13.92,13.79,13.88,127700.0,10.3787,10.4237,10.3263,10.3937,127700.0
2008-10-09 12:10:00,13.88,14.0,13.86,13.98,139600.0,10.3937,10.4836,10.3787,10.4686,139600.0
2008-10-09 12:20:00,13.98,14.08,13.96,14.02,154100.0,10.4686,10.5435,10.4536,10.4985,154100.0
2008-10-09 12:30:00,14.02,14.1,14.02,14.05,139800.0,10.4985,10.5584,10.4985,10.521,139800.0
2008-10-09 12:40:00,14.05,14.06,13.86,13.87,138800.0,10.521,10.5285,10.3787,10.3862,138800.0
2008-10-09 12:50:00,13.86,13.89,13.8,13.85,132600.0,10.3787,10.4012,10.3338,10.3712,132600.0
2008-10-09 13:00:00,13.85,13.92,13.85,13.89,104000.0,10.3712,10.4237,10.3712,10.4012,104000.0
2008-10-09 13:10:00,13.89,14.05,13.89,13.92,129000.0,10.4012,10.521,10.4012,10.4237,129000.0
2008-10-09 13:20:00,13.92,14.1,13.88,14.04,205800.0,10.4237,10.5584,10.3937,10.5135,205800.0
2008-10-09 13:30:00,14.05,14.07,13.82,13.85,335000.0,10.521,10.536,10.3488,10.3712,335000.0
2008-10-09 13:40:00,13.86,13.91,13.82,13.85,117500.0,10.3787,10.4162,10.3488,10.3712,117500.0
2008-10-09 13:50:00,13.85,13.94,13.78,13.91,137500.0,10.3712,10.4386,10.3188,10.4162,137500.0
2008-10-09 14:00:00,13.91,13.96,13.86,13.92,125300.0,10.4162,10.4536,10.3787,10.4237,125300.0
2008-10-09 14:10:00,13.92,13.92,13.74,13.79,144900.0,10.4237,10.4237,10.2889,10.3263,144900.0
2008-10-09 14:20:00,13.8,13.86,13.75,13.81,275000.0,10.3338,10.3787,10.2964,10.3413,275000.0
2008-10-09 14:30:00,13.81,13.85,13.71,13.73,132500.0,10.3413,10.3712,10.2664,10.2814,132500.0
2008-10-09 14:40:00,13.73,13.83,13.68,13.77,331700.0,10.2814,10.3563,10.2439,10.3113,331700.0
2008-10-09 14:50:00,13.76,13.76,13.63,13.68,369000.0,10.3038,10.3038,10.2065,10.2439,369000.0
2008-10-09 15:00:00,13.68,13.73,13.54,13.71,493900.0,10.2439,10.2814,10.1391,10.2664,493900.0
2008-10-09 15:10:00,13.71,13.74,13.59,13.68,544900.0,10.2664,10.2889,10.1765,10.2439,544900.0
2008-10-09 15:20:00,13.67,13.76,13.64,13.69,502600.0,10.2364,10.3038,10.214,10.2514,502600.0
2008-10-09 15:30:00,13.7,13.75,13.56,13.57,479400.0,10.2589,10.2964,10.1541,10.1616,479400.0
2008-10-09 15:40:00,13.57,13.59,13.39,13.41,814400.0,10.1616,10.1765,10.0268,10.0418,814400.0
2008-10-09 15:50:00,13.41,13.6,13.25,13.4,1193600.0,10.0418,10.184,9.9219,10.0343,1193600.0
2008-10-10 09:30:00,12.94,13.62,12.78,13.6,418200.0,9.6898,10.199,9.57,10.184,418200.0
2008-10-10 09:40:00,13.6,14.18,13.55,14.14,715900.0,10.184,10.6183,10.1466,10.5884,715900.0
2008-10-10 09:50:00,14.15,14.19,13.6,13.61,625000.0,10.5959,10.6258,10.184,10.1915,625000.0
2008-10-10 10:00:00,13.61,14.04,13.58,14.0,863200.0,10.1915,10.5135,10.1691,10.4836,863200.0
2008-10-10 10:10:00,14.0,14.01,13.62,13.72,507800.0,10.4836,10.491,10.199,10.2739,507800.0
2008-10-10 10:20:00,13.72,13.79,13.51,13.67,322400.0,10.2739,10.3263,10.1166,10.2364,322400.0
2008-10-10 10:30:00,13.68,13.74,13.41,13.48,308700.0,10.2439,10.2889,10.0418,10.0942,308700.0
2008-10-10 10:40:00,13.49,13.71,13.34,13.61,407100.0,10.1017,10.2664,9.9893,10.1915,407100.0
2008-10-10 10:50:00,13.61,13.68,13.4,13.52,243100.0,10.1915,10.2439,10.0343,10.1241,243100.0
2008-10-10 11:00:00,13.53,13.68,13.24,13.29,280500.0,10.1316,10.2439,9.9145,9.9519,280500.0
2008-10-10 11:10:00,13.3,13.46,13.11,13.22,327800.0,9.9594,10.0792,9.8171,9.8995,327800.0
2008-10-10 11:20:00,13.22,13.3,13.11,13.19,255500.0,9.8995,9.9594,9.8171,9.877,255500.0
2008-10-10 11:30:00,13.19,13.37,13.09,13.35,338100.0,9.877,10.0118,9.8021,9.9968,338100.0
2008-10-10 11:40:00,13.35,13.41,13.13,13.14,209500.0,9.9968,10.0418,9.8321,9.8396,209500.0
2008-10-10 11:50:00,13.14,13.14,12.9,12.99,301600.0,9.8396,9.8396,9.6599,9.7272,301600.0
2008-10-10 12:00:00,12.99,13.16,12.97,13.03,316400.0,9.7272,9.8545,9.7123,9.7572,316400.0
2008-10-10 12:10:00,13.04,13.27,13.01,13.23,350900.0,9.7647,9.9369,9.7422,9.907,350900.0
2008-10-10 12:20:00,13.24,13.26,13.0,13.05,450400.0,9.9145,9.9294,9.7347,9.7722,450400.0
2008-10-10 12:30:00,13.04,13.14,12.92,13.01,257000.0,9.7647,9.8396,9.6748,9.7422,257000.0
2008-10-10 12:40:00,13.0,13.33,12.99,13.18,237100.0,9.7347,9.9818,9.7272,9.8695,237100.0
2008-10-10 12:50:00,13.16,13.31,13.11,13.22,182400.0,9.8545,9.9669,9.8171,9.8995,182400.0
2008-10-10 13:00:00,13.22,13.24,13.04,13.17,200100.0,9.8995,9.9145,9.7647,9.862,200100.0
2008-10-10 13:10:00,13.16,13.17,13.14,13.15,384300.0,9.8545,9.862,9.8396,9.8471,384300.0
2008-10-10 13:20:00,13.15,13.29,13.12,13.13,173200.0,9.8471,9.9519,9.8246,9.8321,173200.0
2008-10-10 13:30:00,13.13,13.14,12.94,13.02,255100.0,9.8321,9.8396,9.6898,9.7497,255100.0
2008-10-10 13:40:00,13.01,13.01,12.72,12.75,205100.0,9.7422,9.7422,9.5251,9.5475,205100.0
2008-10-10 13:50:00,12.74,12.84,12.64,12.82,277600.0,9.54,9.6149,9.4652,9.5999,277600.0
2008-10-10 14:00:00,12.84,13.06,12.7,13.03,326300.0,9.6149,9.7797,9.5101,9.7572,326300.0
2008-10-10 14:10:00,13.03,13.03,12.8,12.82,388300.0,9.7572,9.7572,9.585,9.5999,388300.0
2008-10-10 14:20:00,12.83,12.96,12.74,12.77,265900.0,9.6074,9.7048,9.54,9.5625,265900.0
2008-10-10 14:30:00,12.77,12.87,12.67,12.8,229000.0,9.5625,9.6374,9.4876,9.585,229000.0
2008-10-10 14:40:00,12.8,12.98,12.73,12.92,240000.0,9.585,9.7198,9.5326,9.6748,240000.0
2008-10-10 14:50:00,12.92,12.98,12.62,12.78,324900.0,9.6748,9.7198,9.4502,9.57,324900.0
2008-10-10 15:00:00,12.78,12.99,12.71,12.92,323100.0,9.57,9.7272,9.5176,9.6748,323100.0
2008-10-10 15:10:00,12.9,13.36,12.88,13.21,546600.0,9.6599,10.0043,9.6449,9.892,546600.0
2008-10-10 15:20:00,13.21,13.48,13.13,13.43,841100.0,9.892,10.0942,9.8321,10.0567,841100.0
2008-10-10 15:30:00,13.43,13.81,13.4,13.6,515300.0,10.0567,10.3413,10.0343,10.184,515300.0
2008-10-10 15:40:00,13.6,13.62,13.37,13.46,606100.0,10.184,10.199,10.0118,10.0792,606100.0
2008-10-10 15:50:00,13.48,13.52,13.2,13.26,602800.0,10.0942,10.1241,9.8845,9.9294,602800.0
2008-10-13 09:30:00,13.98,14.33,13.84,13.95,417000.0,10.4686,10.7307,10.3637,10.4461,417000.0
2008-10-13 09:40:00,13.96,14.04,13.84,13.93,258100.0,10.4536,10.5135,10.3637,10.4311,258100.0
2008-10-13 09:50:00,13.92,14.07,13.88,14.06,246500.0,10.4237,10.536,10.3937,10.5285,246500.0
2008-10-13 10:00:00,14.04,14.11,13.93,13.97,136200.0,10.5135,10.5659,10.4311,10.4611,136200.0
2008-10-13 10:10:00,13.97,14.15,13.94,14.12,194200.0,10.4611,10.5959,10.4386,10.5734,194200.0
2008-10-13 10:20:00,14.11,14.33,14.11,14.31,186600.0,10.5659,10.7307,10.5659,10.7157,186600.0
2008-10-13 10:30:00,14.3,14.33,14.15,14.28,142400.0,10.7082,10.7307,10.5959,10.6932,142400.0
2008-10-13 10:40:00,14.28,14.32,14.22,14.25,135000.0,10.6932,10.7232,10.6483,10.6708,135000.0
2008-10-13 10:50:00,14.24,14.24,14.13,14.14,91400.0,10.6633,10.6633,10.5809,10.5884,91400.0
2008-10-13 11:00:00,14.13,14.2,14.09,14.1,103300.0,10.5809,10.6333,10.551,10.5584,103300.0
2008-10-13 11:10:00,14.09,14.1,14.0,14.0,181800.0,10.551,10.5584,10.4836,10.4836,181800.0
2008-10-13 11:20:00,14.0,14.14,14.0,14.09,117100.0,10.4836,10.5884,10.4836,10.551,117100.0
2008-10-13 11:30:00,14.1,14.15,14.09,14.14,66100.0,10.5584,10.5959,10.551,10.5884,66100.0
2008-10-13 11:40:00,14.14,14.19,14.1,14.11,78900.0,10.5884,10.6258,10.5584,10.5659,78900.0
2008-10-13 11:50:00,14.11,14.13,14.05,14.1,69800.0,10.5659,10.5809,10.521,10.5584,69800.0
2008-10-13 12:00:00,14.11,14.16,14.07,14.15,88100.0,10.5659,10.6034,10.536,10.5959,88100.0
2008-10-13 12:10:00,14.15,14.19,14.15,14.17,82700.0,10.5959,10.6258,10.5959,10.6109,82700.0
2008-10-13 12:20:00,14.18,14.19,14.14,14.18,183500.0,10.6183,10.6258,10.5884,10.6183,183500.0
2008-10-13 12:30:00,14.18,14.21,14.17,14.2,95800.0,10.6183,10.6408,10.6109,10.6333,95800.0
2008-10-13 12:40:00,14.21,14.29,14.21,14.25,111500.0,10.6408,10.7007,10.6408,10.6708,111500.0
2008-10-13 12:50:00,14.25,14.26,14.19,14.2,91900.0,10.6708,10.6783,10.6258,10.6333,91900.0
2008-10-13 13:00:00,14.21,14.26,14.19,14.22,153200.0,10.6408,10.6783,10.6258,10.6483,153200.0
2008-10-13 13:10:00,14.22,14.38,14.22,14.36,318900.0,10.6483,10.7681,10.6483,10.7531,318900.0
2008-10-13 13:20:00,14.37,14.44,14.36,14.4,148700.0,10.7606,10.813,10.7531,10.7831,148700.0
2008-10-13 13:30:00,14.4,14.48,14.4,14.41,91800.0,10.7831,10.843,10.7831,10.7906,91800.0
2008-10-13 13:40:00,14.41,14.43,14.36,14.37,127900.0,10.7906,10.8056,10.7531,10.7606,127900.0
2008-10-13 13:50:00,14.37,14.38,14.23,14.26,227000.0,10.7606,10.7681,10.6558,10.6783,227000.0
2008-10-13 14:00:00,14.26,14.39,14.25,14.3,274600.0,10.6783,10.7756,10.6708,10.7082,274600.0
2008-10-13 14:10:00,14.3,14.38,14.27,14.28,257600.0,10.7082,10.7681,10.6857,10.6932,257600.0
2008-10-13 14:20:00,14.27,14.28,14.14,14.15,187500.0,10.6857,10.6932,10.5884,10.5959,187500.0
2008-10-13 14:30:00,14.15,14.29,14.14,14.28,111800.0,10.5959,10.7007,10.5884,10.6932,111800.0
2008-10-13 14:40:00,14.27,14.38,14.27,14.37,177100.0,10.6857,10.7681,10.6857,10.7606,177100.0
2008-10-13 14:50:00,14.38,14.5,14.32,14.49,151400.0,10.7681,10.858,10.7232,10.8505,151400.0
2008-10-13 15:00:00,14.48,14.67,14.47,14.57,256700.0,10.843,10.9853,10.8355,10.9104,256700.0
2008-10-13 15:10:00,14.57,14.62,14.53,14.59,149300.0,10.9104,10.9478,10.8804,10.9254,149300.0
2008-10-13 15:20:00,14.59,14.7,14.55,14.63,225300.0,10.9254,11.0077,10.8954,10.9553,225300.0
2008-10-13 15:30:00,14.62,14.72,14.6,14.71,280600.0,10.9478,11.0227,10.9329,11.0152,280600.0
2008-10-13 15:40:00,14.7,14.73,14.6,14.63,342600.0,11.0077,11.0302,10.9329,10.9553,342600.0
2008-10-13 15:50:00,14.64,14.95,14.63,14.95,689300.0,10.9628,11.1949,10.9553,11.1949,689300.0
2008-10-14 09:30:00,15.32,16.05,15.06,15.18,655500.0,11.472,12.0187,11.2773,11.3672,655500.0
2008-10-14 09:40:00,15.17,15.47,15.03,15.28,410600.0,11.3597,11.5843,11.2549,11.4421,410600.0
2008-10-14 09:50:00,15.27,15.36,14.87,14.94,444200.0,11.4346,11.502,11.135,11.1875,444200.0
2008-10-14 10:00:00,14.95,15.32,14.92,15.3,625300.0,11.1949,11.472,11.1725,11.457,625300.0
2008-10-14 10:10:00,15.3,15.31,14.95,15.2,592800.0,11.457,11.4645,11.1949,11.3822,592800.0
2008-10-14 10:20:00,15.1,15.4,14.95,15.02,440300.0,11.3073,11.5319,11.1949,11.2474,440300.0
2008-10-14 10:30:00,15.03,15.13,14.84,14.9,242300.0,11.2549,11.3297,11.1126,11.1575,242300.0
2008-10-14 10:40:00,14.9,14.95,14.69,14.84,307100.0,11.1575,11.1949,11.0002,11.1126,307100.0
2008-10-14 10:50:00,14.85,15.04,14.85,15.0,268400.0,11.1201,11.2623,11.1201,11.2324,268400.0
2008-10-14 11:00:00,15.0,15.0,14.69,14.75,270000.0,11.2324,11.2324,11.0002,11.0452,270000.0
2008-10-14 11:10:00,14.75,14.8,14.55,14.76,330200.0,11.0452,11.0826,10.8954,11.0527,330200.0
2008-10-14 11:20:00,14.76,14.93,14.7,14.9,144500.0,11.0527,11.18,11.0077,11.1575,144500.0
2008-10-14 11:30:00,14.89,14.95,14.81,14.92,174600.0,11.15,11.1949,11.0901,11.1725,174600.0
2008-10-14 11:40:00,14.91,15.15,14.89,15.13,162000.0,11.165,11.3447,11.15,11.3297,162000.0
2008-10-14 11:50:00,15.13,15.13,14.94,14.96,111400.0,11.3297,11.3297,11.1875,11.2024,111400.0
2008-10-14 12:00:00,14.96,14.96,14.72,14.82,154900.0,11.2024,11.2024,11.0227,11.0976,154900.0
2008-10-14 12:10:00,14.81,14.86,14.73,14.77,138000.0,11.0901,11.1276,11.0302,11.0602,138000.0
2008-10-14 12:20:00,14.77,14.81,14.72,14.81,98600.0,11.0602,11.0901,11.0227,11.0901,98600.0
2008-10-14 12:30:00,14.81,14.88,14.75,14.83,194900.0,11.0901,11.1425,11.0452,11.1051,194900.0
2008-10-14 12:40:00,14.83,14.9,14.79,14.88,107200.0,11.1051,11.1575,11.0751,11.1425,107200.0
2008-10-14 12:50:00,14.89,14.9,14.72,14.73,61600.0,11.15,11.1575,11.0227,11.0302,61600.0
2008-10-14 13:00:00,14.74,14.83,14.7,14.8,133200.0,11.0377,11.1051,11.0077,11.0826,133200.0
2008-10-14 13:10:00,14.8,14.87,14.74,14.77,431300.0,11.0826,11.135,11.0377,11.0602,431300.0
2008-10-14 13:20:00,14.77,14.82,14.74,14.8,254100.0,11.0602,11.0976,11.0377,11.0826,254100.0
2008-10-14 13:30:00,14.79,14.91,14.71,14.71,95600.0,11.0751,11.165,11.0152,11.0152,95600.0
2008-10-14 13:40:00,14.7,14.85,14.68,14.77,316900.0,11.0077,11.1201,10.9928,11.0602,316900.0
2008-10-14 13:50:00,14.77,14.78,14.65,14.71,264700.0,11.0602,11.0676,10.9703,11.0152,264700.0
2008-10-14 14:00:00,14.71,14.79,14.65,14.65,311900.0,11.0152,11.0751,10.9703,10.9703,311900.0
2008-10-14 14:10:00,14.65,14.69,14.54,14.61,332400.0,10.9703,11.0002,10.8879,10.9403,332400.0
2008-10-14 14:20:00,14.61,14.71,14.55,14.65,375500.0,10.9403,11.0152,10.8954,10.9703,375500.0
2008-10-14 14:30:00,14.66,14.72,14.41,14.48,305100.0,10.9778,11.0227,10.7906,10.843,305100.0
2008-10-14 14:40:00,14.48,14.49,14.22,14.24,264200.0,10.843,10.8505,10.6483,10.6633,264200.0
2008-10-14 14:50:00,14.24,14.44,14.23,14.37,291500.0,10.6633,10.813,10.6558,10.7606,291500.0
2008-10-14 15:00:00,14.36,14.5,14.31,14.5,204100.0,10.7531,10.858,10.7157,10.858,204100.0
2008-10-14 15:10:00,14.5,14.61,14.42,14.51,480400.0,10.858,10.9403,10.7981,10.8655,480400.0
2008-10-14 15:20:00,14.52,14.57,14.29,14.45,232200.0,10.8729,10.9104,10.7007,10.8205,232200.0
2008-10-14 15:30:00,14.46,14.63,14.33,14.37,420700.0,10.828,10.9553,10.7307,10.7606,420700.0
2008-10-14 15:40:00,14.34,14.53,14.34,14.41,491700.0,10.7382,10.8804,10.7382,10.7906,491700.0
2008-10-14 15:50:00,14.41,14.42,14.21,14.33,754700.0,10.7906,10.7981,10.6408,10.7307,754700.0
2008-10-15 09:30:00,13.75,13.83,13.29,13.29,681400.0,10.2964,10.3563,9.9519,9.9519,681400.0
2008-10-15 09:40:00,13.28,13.46,13.15,13.29,736600.0,9.9444,10.0792,9.8471,9.9519,736600.0
2008-10-15 09:50:00,13.29,13.49,13.18,13.45,780900.0,9.9519,10.1017,9.8695,10.0717,780900.0
2008-10-15 10:00:00,13.45,13.55,13.37,13.5,687600.0,10.0717,10.1466,10.0118,10.1091,687600.0
2008-10-15 10:10:00,13.49,13.58,13.4,13.41,420000.0,10.1017,10.1691,10.0343,10.0418,420000.0
2008-10-15 10:20:00,13.41,13.56,13.4,13.53,351700.0,10.0418,10.1541,10.0343,10.1316,351700.0
2008-10-15 10:30:00,13.54,13.68,13.51,13.61,238500.0,10.1391,10.2439,10.1166,10.1915,238500.0
2008-10-15 10:40:00,13.61,13.63,13.37,13.37,148900.0,10.1915,10.2065,10.0118,10.0118,148900.0
2008-10-15 10:50:00,13.37,13.4,13.17,13.2,240500.0,10.0118,10.0343,9.862,9.8845,240500.0
2008-10-15 11:00:00,13.2,13.26,13.17,13.26,198500.0,9.8845,9.9294,9.862,9.9294,198500.0
2008-10-15 11:10:00,13.25,13.35,13.2,13.31,199300.0,9.9219,9.9968,9.8845,9.9669,199300.0
2008-10-15 11:20:00,13.32,13.34,13.14,13.16,329100.0,9.9744,9.9893,9.8396,9.8545,329100.0
2008-10-15 11:30:00,13.15,13.22,13.09,13.18,263200.0,9.8471,9.8995,9.8021,9.8695,263200.0
2008-10-15 11:40:00,13.18,13.21,13.07,13.1,374700.0,9.8695,9.892,9.7872,9.8096,374700.0
2008-10-15 11:50:00,13.1,13.12,13.0,13.1,344700.0,9.8096,9.8246,9.7347,9.8096,344700.0
2008-10-15 12:00:00,13.1,13.18,13.1,13.15,147000.0,9.8096,9.8695,9.8096,9.8471,147000.0
2008-10-15 12:10:00,13.15,13.17,13.09,13.09,130500.0,9.8471,9.862,9.8021,9.8021,130500.0
2008-10-15 12:20:00,13.09,13.11,12.87,12.9,307300.0,9.8021,9.8171,9.6374,9.6599,307300.0
2008-10-15 12:30:00,12.9,12.99,12.88,12.93,238800.0,9.6599,9.7272,9.6449,9.6823,238800.0
2008-10-15 12:40:00,12.96,13.02,12.93,13.02,188600.0,9.7048,9.7497,9.6823,9.7497,188600.0
2008-10-15 12:50:00,13.02,13.2,12.99,13.11,218100.0,9.7497,9.8845,9.7272,9.8171,218100.0
2008-10-15 13:00:00,13.11,13.11,13.01,13.1,116600.0,9.8171,9.8171,9.7422,9.8096,116600.0
2008-10-15 13:10:00,13.1,13.1,12.91,12.92,122100.0,9.8096,9.8096,9.6673,9.6748,122100.0
2008-10-15 13:20:00,12.92,13.08,12.89,12.89,340300.0,9.6748,9.7946,9.6524,9.6524,340300.0
2008-10-15 13:30:00,12.9,12.91,12.66,12.74,218300.0,9.6599,9.6673,9.4801,9.54,218300.0
2008-10-15 13:40:00,12.74,12.8,12.69,12.79,176600.0,9.54,9.585,9.5026,9.5775,176600.0
2008-10-15 13:50:00,12.78,12.78,12.69,12.71,186700.0,9.57,9.57,9.5026,9.5176,186700.0
2008-10-15 14:00:00,12.71,12.76,12.64,12.7,215600.0,9.5176,9.555,9.4652,9.5101,215600.0
2008-10-15 14:10:00,12.7,12.71,12.61,12.68,119500.0,9.5101,9.5176,9.4427,9.4951,119500.0
2008-10-15 14:20:00,12.68,12.95,12.68,12.94,213700.0,9.4951,9.6973,9.4951,9.6898,213700.0
2008-10-15 14:30:00,12.95,13.03,12.89,12.9,207700.0,9.6973,9.7572,9.6524,9.6599,207700.0
2008-10-15 14:40:00,12.9,13.12,12.9,13.11,275600.0,9.6599,9.8246,9.6599,9.8171,275600.0
2008-10-15 14:50:00,13.12,13.15,12.89,12.92,181600.0,9.8246,9.8471,9.6524,9.6748,181600.0
2008-10-15 15:00:00,12.93,13.11,12.81,13.09,209700.0,9.6823,9.8171,9.5925,9.8021,209700.0
2008-10-15 15:10:00,13.09,13.12,12.89,12.92,177100.0,9.8021,9.8246,9.6524,9.6748,177100.0
2008-10-15 15:20:00,12.92,13.0,12.82,12.86,211300.0,9.6748,9.7347,9.5999,9.6299,211300.0
2008-10-15 15:30:00,12.86,12.88,12.73,12.8,252200.0,9.6299,9.6449,9.5326,9.585,252200.0
2008-10-15 15:40:00,12.8,12.84,12.61,12.63,320400.0,9.585,9.6149,9.4427,9.4577,320400.0
2008-10-15 15:50:00,12.63,12.66,12.43,12.45,672300.0,9.4577,9.4801,9.3079,9.3229,672300.0
2008-10-16 09:30:00,12.19,12.61,12.19,12.55,348500.0,9.1282,9.4427,9.1282,9.3978,348500.0
2008-10-16 09:40:00,12.54,12.93,12.51,12.87,275400.0,9.3903,9.6823,9.3678,9.6374,275400.0
2008-10-16 09:50:00,12.88,13.0,12.8,13.0,330200.0,9.6449,9.7347,9.585,9.7347,330200.0
2008-10-16 10:00:00,12.99,13.01,12.84,12.9,588600.0,9.7272,9.7422,9.6149,9.6599,588600.0
2008-10-16 10:10:00,12.91,12.96,12.53,12.61,433200.0,9.6673,9.7048,9.3828,9.4427,433200.0
2008-10-16 10:20:00,12.61,12.83,12.45,12.47,378000.0,9.4427,9.6074,9.3229,9.3379,378000.0
2008-10-16 10:30:00,12.47,12.49,12.28,12.36,497700.0,9.3379,9.3528,9.1956,9.2555,497700.0
2008-10-16 10:40:00,12.36,12.61,12.28,12.6,305500.0,9.2555,9.4427,9.1956,9.4352,305500.0
2008-10-16 10:50:00,12.62,12.65,12.23,12.29,308400.0,9.4502,9.4726,9.1581,9.2031,308400.0
2008-10-16 11:00:00,12.29,12.38,12.17,12.19,383500.0,9.2031,9.2705,9.1132,9.1282,383500.0
2008-10-16 11:10:00,12.19,12.26,12.05,12.17,605600.0,9.1282,9.1806,9.0233,9.1132,605600.0
2008-10-16 11:20:00,12.15,12.45,12.15,12.36,208200.0,9.0982,9.3229,9.0982,9.2555,208200.0
2008-10-16 11:30:00,12.35,12.64,12.34,12.54,163200.0,9.248,9.4652,9.2405,9.3903,163200.0
2008-10-16 11:40:00,12.53,12.75,12.5,12.65,154700.0,9.3828,9.5475,9.3603,9.4726,154700.0
2008-10-16 11:50:00,12.64,12.83,12.51,12.73,268600.0,9.4652,9.6074,9.3678,9.5326,268600.0
2008-10-16 12:00:00,12.73,12.76,12.59,12.7,353100.0,9.5326,9.555,9.4277,9.5101,353100.0
2008-10-16 12:10:00,12.72,13.14,12.72,13.1,294000.0,9.5251,9.8396,9.5251,9.8096,294000.0
2008-10-16 12:20:00,13.11,13.24,13.0,13.02,362300.0,9.8171,9.9145,9.7347,9.7497,362300.0
2008-10-16 12:30:00,13.01,13.13,12.92,13.11,486000.0,9.7422,9.8321,9.6748,9.8171,486000.0
2008-10-16 12:40:00,13.11,13.17,12.99,13.07,350900.0,9.8171,9.862,9.7272,9.7872,350900.0
2008-10-16 12:50:00,13.06,13.09,12.81,12.84,342400.0,9.7797,9.8021,9.5925,9.6149,342400.0
2008-10-16 13:00:00,12.83,12.94,12.67,12.7,233900.0,9.6074,9.6898,9.4876,9.5101,233900.0
2008-10-16 13:10:00,12.7,12.88,12.65,12.83,218000.0,9.5101,9.6449,9.4726,9.6074,218000.0
2008-10-16 13:20:00,12.82,12.92,12.74,12.79,103100.0,9.5999,9.6748,9.54,9.5775,103100.0
2008-10-16 13:30:00,12.78,12.86,12.66,12.7,94400.0,9.57,9.6299,9.4801,9.5101,94400.0
2008-10-16 13:40:00,12.7,12.94,12.66,12.89,172500.0,9.5101,9.6898,9.4801,9.6524,172500.0
2008-10-16 13:50:00,12.89,13.08,12.85,13.02,204600.0,9.6524,9.7946,9.6224,9.7497,204600.0
2008-10-16 14:00:00,13.02,13.07,12.9,12.91,263300.0,9.7497,9.7872,9.6599,9.6673,263300.0
2008-10-16 14:10:00,12.92,12.98,12.85,12.89,145700.0,9.6748,9.7198,9.6224,9.6524,145700.0
2008-10-16 14:20:00,12.9,12.9,12.79,12.87,219300.0,9.6599,9.6599,9.5775,9.6374,219300.0
2008-10-16 14:30:00,12.87,13.03,12.82,12.98,246800.0,9.6374,9.7572,9.5999,9.7198,246800.0
2008-10-16 14:40:00,12.99,13.26,12.93,13.21,263200.0,9.7272,9.9294,9.6823,9.892,263200.0
2008-10-16 14:50:00,13.21,13.32,13.14,13.17,378200.0,9.892,9.9744,9.8396,9.862,378200.0
2008-10-16 15:00:00,13.16,13.46,13.11,13.46,450600.0,9.8545,10.0792,9.8171,10.0792,450600.0
2008-10-16 15:10:00,13.47,13.74,13.4,13.69,688500.0,10.0867,10.2889,10.0343,10.2514,688500.0
2008-10-16 15:20:00,13.67,13.69,13.37,13.45,482500.0,10.2364,10.2514,10.0118,10.0717,482500.0
2008-10-16 15:30:00,13.46,13.57,13.27,13.38,349100.0,10.0792,10.1616,9.9369,10.0193,349100.0
2008-10-16 15:40:00,13.38,13.7,13.38,13.69,409000.0,10.0193,10.2589,10.0193,10.2514,409000.0
2008-10-16 15:50:00,13.69,13.74,13.56,13.58,633600.0,10.2514,10.2889,10.1541,10.1691,633600.0
2008-10-17 09:30:00,13.2,13.25,12.81,12.85,946000.0,9.8845,9.9219,9.5925,9.6224,946000.0
2008-10-17 09:40:00,12.85,13.05,12.85,12.97,599900.0,9.6224,9.7722,9.6224,9.7123,599900.0
2008-10-17 09:50:00,12.98,13.33,12.94,13.12,479000.0,9.7198,9.9818,9.6898,9.8246,479000.0
2008-10-17 10:00:00,13.11,13.28,13.0,13.03,550600.0,9.8171,9.9444,9.7347,9.7572,550600.0
2008-10-17 10:10:00,13.02,13.03,12.94,13.01,396500.0,9.7497,9.7572,9.6898,9.7422,396500.0
2008-10-17 10:20:00,13.01,13.13,12.96,13.11,176400.0,9.7422,9.8321,9.7048,9.8171,176400.0
2008-10-17 10:30:00,13.11,13.12,12.94,12.99,186700.0,9.8171,9.8246,9.6898,9.7272,186700.0
2008-10-17 10:40:00,12.98,13.13,12.96,13.13,171900.0,9.7198,9.8321,9.7048,9.8321,171900.0
2008-10-17 10:50:00,13.13,13.26,13.12,13.15,180100.0,9.8321,9.9294,9.8246,9.8471,180100.0
2008-10-17 11:00:00,13.16,13.39,13.13,13.36,191000.0,9.8545,10.0268,9.8321,10.0043,191000.0
2008-10-17 11:10:00,13.36,13.36,13.23,13.26,81200.0,10.0043,10.0043,9.907,9.9294,81200.0
2008-10-17 11:20:00,13.25,13.28,13.15,13.16,120500.0,9.9219,9.9444,9.8471,9.8545,120500.0
2008-10-17 11:30:00,13.15,13.22,13.05,13.07,130100.0,9.8471,9.8995,9.7722,9.7872,130100.0
2008-10-17 11:40:00,13.07,13.12,13.02,13.04,79400.0,9.7872,9.8246,9.7497,9.7647,79400.0
2008-10-17 11:50:00,13.05,13.17,13.05,13.17,92100.0,9.7722,9.862,9.7722,9.862,92100.0
2008-10-17 12:00:00,13.16,13.33,13.16,13.31,240900.0,9.8545,9.9818,9.8545,9.9669,240900.0
2008-10-17 12:10:00,13.31,13.37,13.28,13.33,157100.0,9.9669,10.0118,9.9444,9.9818,157100.0
2008-10-17 12:20:00,13.33,13.46,13.33,13.43,87400.0,9.9818,10.0792,9.9818,10.0567,87400.0
2008-10-17 12:30:00,13.44,13.48,13.4,13.46,125300.0,10.0642,10.0942,10.0343,10.0792,125300.0
2008-10-17 12:40:00,13.45,13.65,13.45,13.63,172800.0,10.0717,10.2215,10.0717,10.2065,172800.0
2008-10-17 12:50:00,13.63,13.8,13.61,13.74,241300.0,10.2065,10.3338,10.1915,10.2889,241300.0
2008-10-17 13:00:00,13.75,13.82,13.71,13.72,130300.0,10.2964,10.3488,10.2664,10.2739,130300.0
2008-10-17 13:10:00,13.72,13.81,13.7,13.75,178400.0,10.2739,10.3413,10.2589,10.2964,178400.0
2008-10-17 13:20:00,13.75,13.88,13.74,13.8,161000.0,10.2964,10.3937,10.2889,10.3338,161000.0
2008-10-17 13:30:00,13.8,13.99,13.78,13.98,166800.0,10.3338,10.4761,10.3188,10.4686,166800.0
2008-10-17 13:40:00,13.98,14.05,13.87,13.88,161400.0,10.4686,10.521,10.3862,10.3937,161400.0
2008-10-17 13:50:00,13.88,13.88,13.72,13.79,260800.0,10.3937,10.3937,10.2739,10.3263,260800.0
2008-10-17 14:00:00,13.8,13.85,13.64,13.67,447200.0,10.3338,10.3712,10.214,10.2364,447200.0
2008-10-17 14:10:00,13.66,13.68,13.53,13.53,270900.0,10.229,10.2439,10.1316,10.1316,270900.0
2008-10-17 14:20:00,13.54,13.55,13.45,13.47,218900.0,10.1391,10.1466,10.0717,10.0867,218900.0
2008-10-17 14:30:00,13.48,13.53,13.33,13.34,207400.0,10.0942,10.1316,9.9818,9.9893,207400.0
2008-10-17 14:40:00,13.35,13.51,13.28,13.49,205300.0,9.9968,10.1166,9.9444,10.1017,205300.0
2008-10-17 14:50:00,13.49,13.54,13.4,13.47,177200.0,10.1017,10.1391,10.0343,10.0867,177200.0
2008-10-17 15:00:00,13.47,13.6,13.47,13.54,238500.0,10.0867,10.184,10.0867,10.1391,238500.0
2008-10-17 15:10:00,13.54,13.54,13.28,13.3,271300.0,10.1391,10.1391,9.9444,9.9594,271300.0
2008-10-17 15:20:00,13.29,13.35,13.12,13.27,365400.0,9.9519,9.9968,9.8246,9.9369,365400.0
2008-10-17 15:30:00,13.26,13.4,13.16,13.27,299600.0,9.9294,10.0343,9.8545,9.9369,299600.0
2008-10-17 15:40:00,13.26,13.4,13.21,13.22,327100.0,9.9294,10.0343,9.892,9.8995,327100.0
2008-10-17 15:50:00,13.22,13.24,13.12,13.14,453900.0,9.8995,9.9145,9.8246,9.8396,453900.0
2008-10-20 09:30:00,13.51,13.66,13.15,13.25,520500.0,10.1166,10.229,9.8471,9.9219,520500.0
2008-10-20 09:40:00,13.26,13.46,13.14,13.25,199100.0,9.9294,10.0792,9.8396,9.9219,199100.0
2008-10-20 09:50:00,13.27,13.54,13.27,13.54,177000.0,9.9369,10.1391,9.9369,10.1391,177000.0
2008-10-20 10:00:00,13.54,13.63,13.48,13.5,229900.0,10.1391,10.2065,10.0942,10.1091,229900.0
2008-10-20 10:10:00,13.5,13.53,13.28,13.38,113000.0,10.1091,10.1316,9.9444,10.0193,113000.0
2008-10-20 10:20:00,13.37,13.41,13.25,13.26,105600.0,10.0118,10.0418,9.9219,9.9294,105600.0
2008-10-20 10:30:00,13.26,13.32,13.25,13.28,137100.0,9.9294,9.9744,9.9219,9.9444,137100.0
2008-10-20 10:40:00,13.29,13.4,13.25,13.39,223500.0,9.9519,10.0343,9.9219,10.0268,223500.0
2008-10-20 10:50:00,13.39,13.42,13.17,13.21,160800.0,10.0268,10.0492,9.862,9.892,160800.0
2008-10-20 11:00:00,13.2,13.2,13.04,13.08,196800.0,9.8845,9.8845,9.7647,9.7946,196800.0
2008-10-20 11:10:00,13.09,13.09,12.98,13.02,276900.0,9.8021,9.8021,9.7198,9.7497,276900.0
2008-10-20 11:20:00,13.02,13.07,13.0,13.05,300600.0,9.7497,9.7872,9.7347,9.7722,300600.0
2008-10-20 11:30:00,13.05,13.08,13.0,13.06,116900.0,9.7722,9.7946,9.7347,9.7797,116900.0
2008-10-20 11:40:00,13.06,13.13,13.01,13.1,114100.0,9.7797,9.8321,9.7422,9.8096,114100.0
2008-10-20 11:50:00,13.1,13.15,13.07,13.08,163800.0,9.8096,9.8471,9.7872,9.7946,163800.0
2008-10-20 12:00:00,13.06,13.09,13.01,13.07,96800.0,9.7797,9.8021,9.7422,9.7872,96800.0
2008-10-20 12:10:00,13.08,13.17,13.07,13.13,116300.0,9.7946,9.862,9.7872,9.8321,116300.0
2008-10-20 12:20:00,13.13,13.21,13.09,13.19,100000.0,9.8321,9.892,9.8021,9.877,100000.0
2008-10-20 12:30:00,13.18,13.23,13.13,13.16,111700.0,9.8695,9.907,9.8321,9.8545,111700.0
2008-10-20 12:40:00,13.16,13.19,13.08,13.19,71700.0,9.8545,9.877,9.7946,9.877,71700.0
2008-10-20 12:50:00,13.19,13.19,13.11,13.17,154300.0,9.877,9.877,9.8171,9.862,154300.0
2008-10-20 13:00:00,13.17,13.19,13.11,13.15,116400.0,9.862,9.877,9.8171,9.8471,116400.0
2008-10-20 13:10:00,13.16,13.21,13.14,13.19,91400.0,9.8545,9.892,9.8396,9.877,91400.0
2008-10-20 13:20:00,13.19,13.3,13.18,13.24,128400.0,9.877,9.9594,9.8695,9.9145,128400.0
2008-10-20 13:30:00,13.25,13.31,13.19,13.23,123000.0,9.9219,9.9669,9.877,9.907,123000.0
2008-10-20 13:40:00,13.23,13.32,13.21,13.31,87800.0,9.907,9.9744,9.892,9.9669,87800.0
2008-10-20 13:50:00,13.31,13.35,13.26,13.26,45700.0,9.9669,9.9968,9.9294,9.9294,45700.0
2008-10-20 14:00:00,13.26,13.41,13.22,13.36,99000.0,9.9294,10.0418,9.8995,10.0043,99000.0
2008-10-20 14:10:00,13.36,13.4,13.34,13.37,109900.0,10.0043,10.0343,9.9893,10.0118,109900.0
2008-10-20 14:20:00,13.38,13.44,13.35,13.43,245600.0,10.0193,10.0642,9.9968,10.0567,245600.0
2008-10-20 14:30:00,13.43,13.53,13.4,13.49,272800.0,10.0567,10.1316,10.0343,10.1017,272800.0
2008-10-20 14:40:00,13.49,13.63,13.48,13.56,149300.0,10.1017,10.2065,10.0942,10.1541,149300.0
2008-10-20 14:50:00,13.56,13.61,13.49,13.6,184400.0,10.1541,10.1915,10.1017,10.184,184400.0
2008-10-20 15:00:00,13.61,13.68,13.6,13.66,410600.0,10.1915,10.2439,10.184,10.229,410600.0
2008-10-20 15:10:00,13.66,13.85,13.65,13.83,439000.0,10.229,10.3712,10.2215,10.3563,439000.0
2008-10-20 15:20:00,13.84,13.86,13.69,13.73,205300.0,10.3637,10.3787,10.2514,10.2814,205300.0
2008-10-20 15:30:00,13.72,13.93,13.69,13.88,288300.0,10.2739,10.4311,10.2514,10.3937,288300.0
2008-10-20 15:40:00,13.89,13.94,13.86,13.86,355300.0,10.4012,10.4386,10.3787,10.3787,355300.0
2008-10-20 15:50:00,13.86,13.99,13.81,13.96,562300.0,10.3787,10.4761,10.3413,10.4536,562300.0
2008-10-21 09:30:00,13.81,13.9,13.6,13.6,150400.0,10.3413,10.4087,10.184,10.184,150400.0
2008-10-21 09:40:00,13.6,13.69,13.5,13.5,171200.0,10.184,10.2514,10.1091,10.1091,171200.0
2008-10-21 09:50:00,13.5,13.56,13.45,13.49,198400.0,10.1091,10.1541,10.0717,10.1017,198400.0
2008-10-21 10:00:00,13.5,13.73,13.49,13.6,296800.0,10.1091,10.2814,10.1017,10.184,296800.0
2008-10-21 10:10:00,13.6,13.66,13.5,13.55,314500.0,10.184,10.229,10.1091,10.1466,314500.0
2008-10-21 10:20:00,13.55,13.57,13.44,13.46,198100.0,10.1466,10.1616,10.0642,10.0792,198100.0
2008-10-21 10:30:00,13.45,13.47,13.36,13.44,177900.0,10.0717,10.0867,10.0043,10.0642,177900.0
2008-10-21 10:40:00,13.44,13.46,13.31,13.31,186600.0,10.0642,10.0792,9.9669,9.9669,186600.0
2008-10-21 10:50:00,13.31,13.39,13.28,13.31,126600.0,9.9669,10.0268,9.9444,9.9669,126600.0
2008-10-21 11:00:00,13.3,13.4,13.3,13.37,124200.0,9.9594,10.0343,9.9594,10.0118,124200.0
2008-10-21 11:10:00,13.38,13.4,13.34,13.35,58100.0,10.0193,10.0343,9.9893,9.9968,58100.0
2008-10-21 11:20:00,13.36,13.4,13.31,13.36,240100.0,10.0043,10.0343,9.9669,10.0043,240100.0
2008-10-21 11:30:00,13.36,13.42,13.35,13.41,91700.0,10.0043,10.0492,9.9968,10.0418,91700.0
2008-10-21 11:40:00,13.41,13.45,13.29,13.29,82900.0,10.0418,10.0717,9.9519,9.9519,82900.0
2008-10-21 11:50:00,13.29,13.3,13.06,13.1,172900.0,9.9519,9.9594,9.7797,9.8096,172900.0
2008-10-21 12:00:00,13.1,13.21,13.07,13.17,111500.0,9.8096,9.892,9.7872,9.862,111500.0
2008-10-21 12:10:00,13.17,13.2,13.06,13.14,95200.0,9.862,9.8845,9.7797,9.8396,95200.0
2008-10-21 12:20:00,13.13,13.2,13.12,13.14,89300.0,9.8321,9.8845,9.8246,9.8396,89300.0
2008-10-21 12:30:00,13.14,13.29,13.13,13.25,89900.0,9.8396,9.9519,9.8321,9.9219,89900.0
2008-10-21 12:40:00,13.25,13.25,13.17,13.19,120600.0,9.9219,9.9219,9.862,9.877,120600.0
2008-10-21 12:50:00,13.2,13.24,13.11,13.11,116200.0,9.8845,9.9145,9.8171,9.8171,116200.0
2008-10-21 13:00:00,13.1,13.2,13.08,13.13,137600.0,9.8096,9.8845,9.7946,9.8321,137600.0
2008-10-21 13:10:00,13.14,13.19,13.12,13.18,34100.0,9.8396,9.877,9.8246,9.8695,34100.0
2008-10-21 13:20:00,13.19,13.29,13.15,13.18,109900.0,9.877,9.9519,9.8471,9.8695,109900.0
2008-10-21 13:30:00,13.18,13.26,13.17,13.26,83600.0,9.8695,9.9294,9.862,9.9294,83600.0
2008-10-21 13:40:00,13.26,13.29,13.18,13.26,128600.0,9.9294,9.9519,9.8695,9.9294,128600.0
2008-10-21 13:50:00,13.26,13.26,13.09,13.12,64700.0,9.9294,9.9294,9.8021,9.8246,64700.0
2008-10-21 14:00:00,13.13,13.25,13.13,13.17,93200.0,9.8321,9.9219,9.8321,9.862,93200.0
2008-10-21 14:10:00,13.18,13.32,13.17,13.32,83100.0,9.8695,9.9744,9.862,9.9744,83100.0
2008-10-21 14:20:00,13.32,13.36,13.28,13.33,62000.0,9.9744,10.0043,9.9444,9.9818,62000.0
2008-10-21 14:30:00,13.34,13.38,13.32,13.36,74900.0,9.9893,10.0193,9.9744,10.0043,74900.0
2008-10-21 14:40:00,13.37,13.47,13.33,13.35,156100.0,10.0118,10.0867,9.9818,9.9968,156100.0
2008-10-21 14:50:00,13.34,13.34,13.29,13.33,55000.0,9.9893,9.9893,9.9519,9.9818,55000.0
2008-10-21 15:00:00,13.33,13.44,13.32,13.33,89900.0,9.9818,10.0642,9.9744,9.9818,89900.0
2008-10-21 15:10:00,13.34,13.39,13.22,13.23,96600.0,9.9893,10.0268,9.8995,9.907,96600.0
2008-10-21 15:20:00,13.23,13.24,13.16,13.21,163200.0,9.907,9.9145,9.8545,9.892,163200.0
2008-10-21 15:30:00,13.2,13.24,13.11,13.19,287700.0,9.8845,9.9145,9.8171,9.877,287700.0
2008-10-21 15:40:00,13.19,13.24,13.02,13.03,332600.0,9.877,9.9145,9.7497,9.7572,332600.0
2008-10-21 15:50:00,13.03,13.14,13.01,13.01,646700.0,9.7572,9.8396,9.7422,9.7422,646700.0
2008-10-22 09:30:00,13.07,13.27,12.9,12.91,357400.0,9.7872,9.9369,9.6599,9.6673,357400.0
2008-10-22 09:40:00,12.92,13.25,12.85,13.22,246900.0,9.6748,9.9219,9.6224,9.8995,246900.0
2008-10-22 09:50:00,13.23,13.23,13.03,13.03,204700.0,9.907,9.907,9.7572,9.7572,204700.0
2008-10-22 10:00:00,13.03,13.09,12.95,12.95,277000.0,9.7572,9.8021,9.6973,9.6973,277000.0
2008-10-22 10:10:00,12.96,13.15,12.96,13.02,227100.0,9.7048,9.8471,9.7048,9.7497,227100.0
2008-10-22 10:20:00,13.02,13.06,12.89,12.98,171300.0,9.7497,9.7797,9.6524,9.7198,171300.0
2008-10-22 10:30:00,12.97,13.03,12.9,13.01,158000.0,9.7123,9.7572,9.6599,9.7422,158000.0
2008-10-22 10:40:00,13.01,13.19,13.0,13.17,158100.0,9.7422,9.877,9.7347,9.862,158100.0
2008-10-22 10:50:00,13.17,13.28,13.16,13.24,116000.0,9.862,9.9444,9.8545,9.9145,116000.0
2008-10-22 11:00:00,13.23,13.24,13.07,13.08,94000.0,9.907,9.9145,9.7872,9.7946,94000.0
2008-10-22 11:10:00,13.09,13.21,13.08,13.11,81700.0,9.8021,9.892,9.7946,9.8171,81700.0
2008-10-22 11:20:00,13.1,13.13,13.01,13.05,89600.0,9.8096,9.8321,9.7422,9.7722,89600.0
2008-10-22 11:30:00,13.04,13.13,13.01,13.08,53100.0,9.7647,9.8321,9.7422,9.7946,53100.0
2008-10-22 11:40:00,13.07,13.22,13.06,13.14,131000.0,9.7872,9.8995,9.7797,9.8396,131000.0
2008-10-22 11:50:00,13.14,13.31,13.12,13.28,264100.0,9.8396,9.9669,9.8246,9.9444,264100.0
2008-10-22 12:00:00,13.28,13.29,13.23,13.25,128300.0,9.9444,9.9519,9.907,9.9219,128300.0
2008-10-22 12:10:00,13.24,13.27,13.14,13.25,92400.0,9.9145,9.9369,9.8396,9.9219,92400.0
2008-10-22 12:20:00,13.25,13.34,13.25,13.29,49800.0,9.9219,9.9893,9.9219,9.9519,49800.0
2008-10-22 12:30:00,13.3,13.3,13.19,13.21,63200.0,9.9594,9.9594,9.877,9.892,63200.0
2008-10-22 12:40:00,13.21,13.23,13.15,13.15,40300.0,9.892,9.907,9.8471,9.8471,40300.0
2008-10-22 12:50:00,13.16,13.38,13.14,13.3,210300.0,9.8545,10.0193,9.8396,9.9594,210300.0
2008-10-22 13:00:00,13.3,13.3,13.26,13.28,96400.0,9.9594,9.9594,9.9294,9.9444,96400.0
2008-10-22 13:10:00,13.29,13.29,13.18,13.23,70900.0,9.9519,9.9519,9.8695,9.907,70900.0
2008-10-22 13:20:00,13.22,13.23,13.14,13.21,101700.0,9.8995,9.907,9.8396,9.892,101700.0
2008-10-22 13:30:00,13.22,13.23,13.11,13.15,127000.0,9.8995,9.907,9.8171,9.8471,127000.0
2008-10-22 13:40:00,13.14,13.21,13.11,13.2,68300.0,9.8396,9.892,9.8171,9.8845,68300.0
2008-10-22 13:50:00,13.2,13.24,13.14,13.21,92400.0,9.8845,9.9145,9.8396,9.892,92400.0
2008-10-22 14:00:00,13.2,13.21,13.11,13.11,61400.0,9.8845,9.892,9.8171,9.8171,61400.0
2008-10-22 14:10:00,13.11,13.15,13.08,13.14,96100.0,9.8171,9.8471,9.7946,9.8396,96100.0
2008-10-22 14:20:00,13.13,13.14,13.09,13.09,182500.0,9.8321,9.8396,9.8021,9.8021,182500.0
2008-10-22 14:30:00,13.09,13.1,12.97,12.99,229000.0,9.8021,9.8096,9.7123,9.7272,229000.0
2008-10-22 14:40:00,13.0,13.02,12.94,13.0,253600.0,9.7347,9.7497,9.6898,9.7347,253600.0
2008-10-22 14:50:00,13.0,13.0,12.93,12.98,128000.0,9.7347,9.7347,9.6823,9.7198,128000.0
2008-10-22 15:00:00,12.99,13.0,12.92,12.96,157700.0,9.7272,9.7347,9.6748,9.7048,157700.0
2008-10-22 15:10:00,12.96,12.98,12.76,12.76,292200.0,9.7048,9.7198,9.555,9.555,292200.0
2008-10-22 15:20:00,12.77,12.89,12.76,12.86,274600.0,9.5625,9.6524,9.555,9.6299,274600.0
2008-10-22 15:30:00,12.87,12.87,12.7,12.72,388900.0,9.6374,9.6374,9.5101,9.5251,388900.0
2008-10-22 15:40:00,12.72,12.98,12.61,12.9,579200.0,9.5251,9.7198,9.4427,9.6599,579200.0
2008-10-22 15:50:00,12.9,13.04,12.78,13.0,770800.0,9.6599,9.7647,9.57,9.7347,770800.0
2008-10-23 09:30:00,12.75,13.1,12.63,12.67,292300.0,9.5475,9.8096,9.4577,9.4876,292300.0
2008-10-23 09:40:00,12.67,12.98,12.53,12.62,422500.0,9.4876,9.7198,9.3828,9.4502,422500.0
2008-10-23 09:50:00,12.62,12.77,12.52,12.72,261100.0,9.4502,9.5625,9.3753,9.5251,261100.0
2008-10-23 10:00:00,12.72,12.81,12.63,12.74,272800.0,9.5251,9.5925,9.4577,9.54,272800.0
2008-10-23 10:10:00,12.74,12.83,12.51,12.6,339300.0,9.54,9.6074,9.3678,9.4352,339300.0
2008-10-23 10:20:00,12.6,12.68,12.52,12.57,187400.0,9.4352,9.4951,9.3753,9.4127,187400.0
2008-10-23 10:30:00,12.57,12.65,12.49,12.61,248200.0,9.4127,9.4726,9.3528,9.4427,248200.0
2008-10-23 10:40:00,12.61,12.91,12.6,12.79,411800.0,9.4427,9.6673,9.4352,9.5775,411800.0
2008-10-23 10:50:00,12.79,13.06,12.78,13.01,275000.0,9.5775,9.7797,9.57,9.7422,275000.0
2008-10-23 11:00:00,13.01,13.1,12.85,12.91,173500.0,9.7422,9.8096,9.6224,9.6673,173500.0
2008-10-23 11:10:00,12.92,12.98,12.83,12.86,124200.0,9.6748,9.7198,9.6074,9.6299,124200.0
2008-10-23 11:20:00,12.85,12.85,12.72,12.74,109000.0,9.6224,9.6224,9.5251,9.54,109000.0
2008-10-23 11:30:00,12.73,12.78,12.68,12.76,103900.0,9.5326,9.57,9.4951,9.555,103900.0
2008-10-23 11:40:00,12.77,12.77,12.61,12.62,186900.0,9.5625,9.5625,9.4427,9.4502,186900.0
2008-10-23 11:50:00,12.62,12.68,12.58,12.63,118800.0,9.4502,9.4951,9.4202,9.4577,118800.0
2008-10-23 12:00:00,12.62,12.64,12.5,12.53,275900.0,9.4502,9.4652,9.3603,9.3828,275900.0
2008-10-23 12:10:00,12.53,12.59,12.49,12.49,137100.0,9.3828,9.4277,9.3528,9.3528,137100.0
2008-10-23 12:20:00,12.49,12.52,12.38,12.42,125900.0,9.3528,9.3753,9.2705,9.3004,125900.0
2008-10-23 12:30:00,12.42,12.49,12.37,12.4,156100.0,9.3004,9.3528,9.263,9.2854,156100.0
2008-10-23 12:40:00,12.39,12.52,12.31,12.42,141100.0,9.278,9.3753,9.218,9.3004,141100.0
2008-10-23 12:50:00,12.41,12.45,12.28,12.28,100900.0,9.2929,9.3229,9.1956,9.1956,100900.0
2008-10-23 13:00:00,12.27,12.36,12.18,12.31,253700.0,9.1881,9.2555,9.1207,9.218,253700.0
2008-10-23 13:10:00,12.3,12.45,12.27,12.38,119900.0,9.2106,9.3229,9.1881,9.2705,119900.0
2008-10-23 13:20:00,12.37,12.37,12.26,12.26,81100.0,9.263,9.263,9.1806,9.1806,81100.0
2008-10-23 13:30:00,12.26,12.35,12.18,12.27,151600.0,9.1806,9.248,9.1207,9.1881,151600.0
2008-10-23 13:40:00,12.27,12.38,12.27,12.27,134900.0,9.1881,9.2705,9.1881,9.1881,134900.0
2008-10-23 13:50:00,12.27,12.29,12.15,12.15,220500.0,9.1881,9.2031,9.0982,9.0982,220500.0
2008-10-23 14:00:00,12.15,12.15,11.91,11.99,380200.0,9.0982,9.0982,8.9185,8.9784,380200.0
2008-10-23 14:10:00,12.0,12.0,11.8,11.8,313700.0,8.9859,8.9859,8.8361,8.8361,313700.0
2008-10-23 14:20:00,11.81,11.9,11.8,11.84,377000.0,8.8436,8.911,8.8361,8.8661,377000.0
2008-10-23 14:30:00,11.84,11.95,11.77,11.95,503200.0,8.8661,8.9485,8.8137,8.9485,503200.0
2008-10-23 14:40:00,11.95,11.99,11.71,11.73,547100.0,8.9485,8.9784,8.7687,8.7837,547100.0
2008-10-23 14:50:00,11.74,11.84,11.65,11.8,219200.0,8.7912,8.8661,8.7238,8.8361,219200.0
2008-10-23 15:00:00,11.8,12.12,11.72,12.1,403600.0,8.8361,9.0758,8.7762,9.0608,403600.0
2008-10-23 15:10:00,12.1,12.13,11.93,11.95,478300.0,9.0608,9.0833,8.9335,8.9485,478300.0
2008-10-23 15:20:00,11.96,12.14,11.92,12.11,742200.0,8.956,9.0907,8.926,9.0683,742200.0
2008-10-23 15:30:00,12.11,12.22,12.05,12.08,719000.0,9.0683,9.1507,9.0233,9.0458,719000.0
2008-10-23 15:40:00,12.08,12.49,12.05,12.49,663300.0,9.0458,9.3528,9.0233,9.3528,663300.0
2008-10-23 15:50:00,12.43,12.52,12.37,12.43,1048200.0,9.3079,9.3753,9.263,9.3079,1048200.0
2008-10-24 09:30:00,11.53,12.11,11.51,11.86,504600.0,8.634,9.0683,8.619,8.8811,504600.0
2008-10-24 09:40:00,11.86,11.9,11.65,11.87,342300.0,8.8811,8.911,8.7238,8.8886,342300.0
2008-10-24 09:50:00,11.88,12.21,11.78,12.02,253700.0,8.896,9.1432,8.8212,9.0009,253700.0
2008-10-24 10:00:00,12.03,12.25,11.88,11.97,294000.0,9.0084,9.1731,8.896,8.9634,294000.0
2008-10-24 10:10:00,11.97,12.14,11.85,12.1,283400.0,8.9634,9.0907,8.8736,9.0608,283400.0
2008-10-24 10:20:00,12.1,12.17,11.96,12.05,220800.0,9.0608,9.1132,8.956,9.0233,220800.0
2008-10-24 10:30:00,12.05,12.13,11.99,12.0,213400.0,9.0233,9.0833,8.9784,8.9859,213400.0
2008-10-24 10:40:00,11.99,12.05,11.91,11.98,125900.0,8.9784,9.0233,8.9185,8.9709,125900.0
2008-10-24 10:50:00,11.99,12.12,11.99,12.06,147200.0,8.9784,9.0758,8.9784,9.0308,147200.0
2008-10-24 11:00:00,12.07,12.21,12.07,12.19,154400.0,9.0383,9.1432,9.0383,9.1282,154400.0
2008-10-24 11:10:00,12.19,12.23,12.15,12.21,167300.0,9.1282,9.1581,9.0982,9.1432,167300.0
2008-10-24 11:20:00,12.22,12.46,12.2,12.4,188300.0,9.1507,9.3304,9.1357,9.2854,188300.0
2008-10-24 11:30:00,12.41,12.51,12.35,12.46,137300.0,9.2929,9.3678,9.248,9.3304,137300.0
2008-10-24 11:40:00,12.47,12.48,12.34,12.37,64000.0,9.3379,9.3453,9.2405,9.263,64000.0
2008-10-24 11:50:00,12.38,12.38,12.27,12.31,91000.0,9.2705,9.2705,9.1881,9.218,91000.0
2008-10-24 12:00:00,12.3,12.39,12.23,12.37,82200.0,9.2106,9.278,9.1581,9.263,82200.0
2008-10-24 12:10:00,12.36,12.45,12.32,12.33,48200.0,9.2555,9.3229,9.2255,9.233,48200.0
2008-10-24 12:20:00,12.34,12.37,12.17,12.17,52100.0,9.2405,9.263,9.1132,9.1132,52100.0
2008-10-24 12:30:00,12.18,12.18,12.13,12.18,52600.0,9.1207,9.1207,9.0833,9.1207,52600.0
2008-10-24 12:40:00,12.17,12.17,12.06,12.11,49900.0,9.1132,9.1132,9.0308,9.0683,49900.0
2008-10-24 12:50:00,12.11,12.23,12.11,12.14,67300.0,9.0683,9.1581,9.0683,9.0907,67300.0
2008-10-24 13:00:00,12.14,12.22,12.14,12.18,60500.0,9.0907,9.1507,9.0907,9.1207,60500.0
2008-10-24 13:10:00,12.17,12.31,12.16,12.27,60100.0,9.1132,9.218,9.1057,9.1881,60100.0
2008-10-24 13:20:00,12.27,12.32,12.17,12.18,58800.0,9.1881,9.2255,9.1132,9.1207,58800.0
2008-10-24 13:30:00,12.18,12.18,12.06,12.07,56200.0,9.1207,9.1207,9.0308,9.0383,56200.0
2008-10-24 13:40:00,12.06,12.1,11.97,11.97,74400.0,9.0308,9.0608,8.9634,8.9634,74400.0
2008-10-24 13:50:00,11.97,12.09,11.95,11.95,101200.0,8.9634,9.0533,8.9485,8.9485,101200.0
2008-10-24 14:00:00,11.94,12.05,11.93,12.04,105100.0,8.941,9.0233,8.9335,9.0159,105100.0
2008-10-24 14:10:00,12.04,12.15,11.98,12.12,170600.0,9.0159,9.0982,8.9709,9.0758,170600.0
2008-10-24 14:20:00,12.12,12.12,11.98,12.02,100900.0,9.0758,9.0758,8.9709,9.0009,100900.0
2008-10-24 14:30:00,12.02,12.23,12.02,12.19,106600.0,9.0009,9.1581,9.0009,9.1282,106600.0
2008-10-24 14:40:00,12.18,12.28,12.07,12.1,135900.0,9.1207,9.1956,9.0383,9.0608,135900.0
2008-10-24 14:50:00,12.11,12.37,12.1,12.33,164500.0,9.0683,9.263,9.0608,9.233,164500.0
2008-10-24 15:00:00,12.33,12.5,12.31,12.47,252200.0,9.233,9.3603,9.218,9.3379,252200.0
2008-10-24 15:10:00,12.46,12.54,12.33,12.36,493200.0,9.3304,9.3903,9.233,9.2555,493200.0
2008-10-24 15:20:00,12.36,12.47,12.27,12.41,354200.0,9.2555,9.3379,9.1881,9.2929,354200.0
2008-10-24 15:30:00,12.39,12.39,12.21,12.25,202600.0,9.278,9.278,9.1432,9.1731,202600.0
2008-10-24 15:40:00,12.25,12.37,12.21,12.34,208300.0,9.1731,9.263,9.1432,9.2405,208300.0
2008-10-24 15:50:00,12.33,12.43,12.17,12.2,409200.0,9.233,9.3079,9.1132,9.1357,409200.0
2008-10-27 09:30:00,12.11,12.15,11.52,11.6,313900.0,9.0683,9.0982,8.6265,8.6864,313900.0
2008-10-27 09:40:00,11.59,11.95,11.58,11.83,267400.0,8.6789,8.9485,8.6714,8.8586,267400.0
2008-10-27 09:50:00,11.85,12.05,11.83,11.98,165500.0,8.8736,9.0233,8.8586,8.9709,165500.0
2008-10-27 10:00:00,11.98,12.2,11.96,12.05,260700.0,8.9709,9.1357,8.956,9.0233,260700.0
2008-10-27 10:10:00,12.04,12.05,11.86,11.86,182500.0,9.0159,9.0233,8.8811,8.8811,182500.0
2008-10-27 10:20:00,11.86,11.98,11.84,11.88,203800.0,8.8811,8.9709,8.8661,8.896,203800.0
2008-10-27 10:30:00,11.88,11.93,11.79,11.85,148500.0,8.896,8.9335,8.8287,8.8736,148500.0
2008-10-27 10:40:00,11.85,11.99,11.82,11.96,131400.0,8.8736,8.9784,8.8511,8.956,131400.0
2008-10-27 10:50:00,11.96,12.07,11.93,12.01,157800.0,8.956,9.0383,8.9335,8.9934,157800.0
2008-10-27 11:00:00,12.01,12.03,11.95,12.01,173000.0,8.9934,9.0084,8.9485,8.9934,173000.0
2008-10-27 11:10:00,12.01,12.09,11.96,12.05,186200.0,8.9934,9.0533,8.956,9.0233,186200.0
2008-10-27 11:20:00,12.05,12.1,12.05,12.08,129800.0,9.0233,9.0608,9.0233,9.0458,129800.0
2008-10-27 11:30:00,12.08,12.11,11.99,12.08,130100.0,9.0458,9.0683,8.9784,9.0458,130100.0
2008-10-27 11:40:00,12.08,12.16,12.02,12.03,181100.0,9.0458,9.1057,9.0009,9.0084,181100.0
2008-10-27 11:50:00,12.03,12.06,11.95,12.0,120000.0,9.0084,9.0308,8.9485,8.9859,120000.0
2008-10-27 12:00:00,12.0,12.08,11.94,12.06,176000.0,8.9859,9.0458,8.941,9.0308,176000.0
2008-10-27 12:10:00,12.06,12.1,11.96,11.97,603000.0,9.0308,9.0608,8.956,8.9634,603000.0
2008-10-27 12:20:00,11.98,12.01,11.95,11.97,108000.0,8.9709,8.9934,8.9485,8.9634,108000.0
2008-10-27 12:30:00,11.97,12.04,11.95,12.04,177900.0,8.9634,9.0159,8.9485,9.0159,177900.0
2008-10-27 12:40:00,12.03,12.17,12.02,12.1,149300.0,9.0084,9.1132,9.0009,9.0608,149300.0
2008-10-27 12:50:00,12.1,12.37,12.1,12.36,334400.0,9.0608,9.263,9.0608,9.2555,334400.0
2008-10-27 13:00:00,12.35,12.38,12.23,12.24,159700.0,9.248,9.2705,9.1581,9.1656,159700.0
2008-10-27 13:10:00,12.24,12.33,12.21,12.31,110600.0,9.1656,9.233,9.1432,9.218,110600.0
2008-10-27 13:20:00,12.31,12.4,12.31,12.38,140300.0,9.218,9.2854,9.218,9.2705,140300.0
2008-10-27 13:30:00,12.39,12.53,12.36,12.36,112300.0,9.278,9.3828,9.2555,9.2555,112300.0
2008-10-27 13:40:00,12.37,12.53,12.37,12.52,164900.0,9.263,9.3828,9.263,9.3753,164900.0
2008-10-27 13:50:00,12.52,12.56,12.47,12.54,123000.0,9.3753,9.4053,9.3379,9.3903,123000.0
2008-10-27 14:00:00,12.54,12.57,12.42,12.45,204400.0,9.3903,9.4127,9.3004,9.3229,204400.0
2008-10-27 14:10:00,12.44,12.49,12.35,12.35,157600.0,9.3154,9.3528,9.248,9.248,157600.0
2008-10-27 14:20:00,12.35,12.52,12.29,12.29,241400.0,9.248,9.3753,9.2031,9.2031,241400.0
2008-10-27 14:30:00,12.29,12.31,12.23,12.25,185300.0,9.2031,9.218,9.1581,9.1731,185300.0
2008-10-27 14:40:00,12.25,12.35,12.21,12.21,189600.0,9.1731,9.248,9.1432,9.1432,189600.0
2008-10-27 14:50:00,12.21,12.23,12.06,12.09,283700.0,9.1432,9.1581,9.0308,9.0533,283700.0
2008-10-27 15:00:00,12.09,12.24,12.06,12.2,206600.0,9.0533,9.1656,9.0308,9.1357,206600.0
2008-10-27 15:10:00,12.21,12.33,12.19,12.22,165400.0,9.1432,9.233,9.1282,9.1507,165400.0
2008-10-27 15:20:00,12.21,12.23,12.13,12.21,159800.0,9.1432,9.1581,9.0833,9.1432,159800.0
2008-10-27 15:30:00,12.2,12.23,12.12,12.18,223700.0,9.1357,9.1581,9.0758,9.1207,223700.0
2008-10-27 15:40:00,12.18,12.18,12.06,12.13,242500.0,9.1207,9.1207,9.0308,9.0833,242500.0
2008-10-27 15:50:00,12.14,12.14,11.79,11.79,688000.0,9.0907,9.0907,8.8287,8.8287,688000.0
2008-10-28 09:30:00,12.36,12.36,11.94,11.99,204200.0,9.2555,9.2555,8.941,8.9784,204200.0
2008-10-28 09:40:00,11.98,12.34,11.97,12.31,159500.0,8.9709,9.2405,8.9634,9.218,159500.0
2008-10-28 09:50:00,12.31,12.35,12.2,12.25,210900.0,9.218,9.248,9.1357,9.1731,210900.0
2008-10-28 10:00:00,12.24,12.25,12.02,12.07,229700.0,9.1656,9.1731,9.0009,9.0383,229700.0
2008-10-28 10:10:00,12.07,12.15,11.94,12.02,202400.0,9.0383,9.0982,8.941,9.0009,202400.0
2008-10-28 10:20:00,12.02,12.08,11.98,12.03,165700.0,9.0009,9.0458,8.9709,9.0084,165700.0
2008-10-28 10:30:00,12.02,12.05,11.92,11.92,114000.0,9.0009,9.0233,8.926,8.926,114000.0
2008-10-28 10:40:00,11.92,11.97,11.78,11.97,138400.0,8.926,8.9634,8.8212,8.9634,138400.0
2008-10-28 10:50:00,11.97,11.97,11.75,11.81,118900.0,8.9634,8.9634,8.7987,8.8436,118900.0
2008-10-28 11:00:00,11.81,11.98,11.8,11.97,200700.0,8.8436,8.9709,8.8361,8.9634,200700.0
2008-10-28 11:10:00,11.97,12.09,11.97,12.05,165200.0,8.9634,9.0533,8.9634,9.0233,165200.0
2008-10-28 11:20:00,12.05,12.08,11.99,12.0,120000.0,9.0233,9.0458,8.9784,8.9859,120000.0
2008-10-28 11:30:00,12.01,12.08,12.01,12.07,94700.0,8.9934,9.0458,8.9934,9.0383,94700.0
2008-10-28 11:40:00,12.06,12.09,12.01,12.03,70400.0,9.0308,9.0533,8.9934,9.0084,70400.0
2008-10-28 11:50:00,12.03,12.06,11.97,12.03,141100.0,9.0084,9.0308,8.9634,9.0084,141100.0
2008-10-28 12:00:00,12.02,12.08,12.0,12.08,202300.0,9.0009,9.0458,8.9859,9.0458,202300.0
2008-10-28 12:10:00,12.08,12.18,12.06,12.16,240800.0,9.0458,9.1207,9.0308,9.1057,240800.0
2008-10-28 12:20:00,12.15,12.21,12.06,12.14,479400.0,9.0982,9.1432,9.0308,9.0907,479400.0
2008-10-28 12:30:00,12.14,12.15,12.06,12.14,394100.0,9.0907,9.0982,9.0308,9.0907,394100.0
2008-10-28 12:40:00,12.14,12.26,12.12,12.23,561200.0,9.0907,9.1806,9.0758,9.1581,561200.0
2008-10-28 12:50:00,12.25,12.25,12.18,12.21,67400.0,9.1731,9.1731,9.1207,9.1432,67400.0
2008-10-28 13:00:00,12.22,12.29,12.2,12.28,174900.0,9.1507,9.2031,9.1357,9.1956,174900.0
2008-10-28 13:10:00,12.29,12.36,12.28,12.33,203300.0,9.2031,9.2555,9.1956,9.233,203300.0
2008-10-28 13:20:00,12.34,12.34,12.24,12.25,319700.0,9.2405,9.2405,9.1656,9.1731,319700.0
2008-10-28 13:30:00,12.25,12.28,12.18,12.18,352500.0,9.1731,9.1956,9.1207,9.1207,352500.0
2008-10-28 13:40:00,12.19,12.26,12.19,12.25,316000.0,9.1282,9.1806,9.1282,9.1731,316000.0
2008-10-28 13:50:00,12.26,12.26,12.12,12.15,120400.0,9.1806,9.1806,9.0758,9.0982,120400.0
2008-10-28 14:00:00,12.15,12.24,12.13,12.14,146400.0,9.0982,9.1656,9.0833,9.0907,146400.0
2008-10-28 14:10:00,12.14,12.24,12.14,12.21,345200.0,9.0907,9.1656,9.0907,9.1432,345200.0
2008-10-28 14:20:00,12.2,12.24,12.17,12.24,241400.0,9.1357,9.1656,9.1132,9.1656,241400.0
2008-10-28 14:30:00,12.24,12.34,12.24,12.31,199200.0,9.1656,9.2405,9.1656,9.218,199200.0
2008-10-28 14:40:00,12.31,12.45,12.29,12.39,542700.0,9.218,9.3229,9.2031,9.278,542700.0
2008-10-28 14:50:00,12.39,12.46,12.31,12.42,491800.0,9.278,9.3304,9.218,9.3004,491800.0
2008-10-28 15:00:00,12.42,12.47,12.36,12.37,385500.0,9.3004,9.3379,9.2555,9.263,385500.0
2008-10-28 15:10:00,12.38,12.42,12.3,12.41,699700.0,9.2705,9.3004,9.2106,9.2929,699700.0
2008-10-28 15:20:00,12.41,12.6,12.4,12.54,1106700.0,9.2929,9.4352,9.2854,9.3903,1106700.0
2008-10-28 15:30:00,12.54,12.56,12.44,12.49,844500.0,9.3903,9.4053,9.3154,9.3528,844500.0
2008-10-28 15:40:00,12.49,12.73,12.49,12.69,1253200.0,9.3528,9.5326,9.3528,9.5026,1253200.0
2008-10-28 15:50:00,12.69,12.97,12.69,12.96,1217000.0,9.5026,9.7123,9.5026,9.7048,1217000.0
2008-10-29 09:30:00,13.1,13.13,12.65,12.73,210200.0,9.8096,9.8321,9.4726,9.5326,210200.0
2008-10-29 09:40:00,12.73,13.04,12.73,12.94,252800.0,9.5326,9.7647,9.5326,9.6898,252800.0
2008-10-29 09:50:00,12.95,12.97,12.83,12.83,164700.0,9.6973,9.7123,9.6074,9.6074,164700.0
2008-10-29 10:00:00,12.83,12.84,12.66,12.79,360700.0,9.6074,9.6149,9.4801,9.5775,360700.0
2008-10-29 10:10:00,12.79,12.98,12.74,12.93,209900.0,9.5775,9.7198,9.54,9.6823,209900.0
2008-10-29 10:20:00,12.92,13.09,12.84,13.02,277300.0,9.6748,9.8021,9.6149,9.7497,277300.0
2008-10-29 10:30:00,13.03,13.1,12.98,13.01,361500.0,9.7572,9.8096,9.7198,9.7422,361500.0
2008-10-29 10:40:00,13.01,13.04,12.84,12.89,278500.0,9.7422,9.7647,9.6149,9.6524,278500.0
2008-10-29 10:50:00,12.89,12.91,12.81,12.82,167700.0,9.6524,9.6673,9.5925,9.5999,167700.0
2008-10-29 11:00:00,12.82,12.96,12.82,12.95,142100.0,9.5999,9.7048,9.5999,9.6973,142100.0
2008-10-29 11:10:00,12.96,12.97,12.86,12.9,327300.0,9.7048,9.7123,9.6299,9.6599,327300.0
2008-10-29 11:20:00,12.9,13.12,12.89,13.06,399600.0,9.6599,9.8246,9.6524,9.7797,399600.0
2008-10-29 11:30:00,13.05,13.28,13.05,13.28,502800.0,9.7722,9.9444,9.7722,9.9444,502800.0
2008-10-29 11:40:00,13.28,13.38,13.2,13.35,293600.0,9.9444,10.0193,9.8845,9.9968,293600.0
2008-10-29 11:50:00,13.35,13.56,13.34,13.55,298900.0,9.9968,10.1541,9.9893,10.1466,298900.0
2008-10-29 12:00:00,13.55,13.65,13.52,13.65,311700.0,10.1466,10.2215,10.1241,10.2215,311700.0
2008-10-29 12:10:00,13.64,13.65,13.48,13.48,114200.0,10.214,10.2215,10.0942,10.0942,114200.0
2008-10-29 12:20:00,13.48,13.56,13.45,13.56,157900.0,10.0942,10.1541,10.0717,10.1541,157900.0
2008-10-29 12:30:00,13.56,13.65,13.55,13.61,157500.0,10.1541,10.2215,10.1466,10.1915,157500.0
2008-10-29 12:40:00,13.61,13.61,13.44,13.47,418400.0,10.1915,10.1915,10.0642,10.0867,418400.0
2008-10-29 12:50:00,13.46,13.5,13.38,13.4,465900.0,10.0792,10.1091,10.0193,10.0343,465900.0
2008-10-29 13:00:00,13.41,13.45,13.33,13.45,119700.0,10.0418,10.0717,9.9818,10.0717,119700.0
2008-10-29 13:10:00,13.44,13.47,13.42,13.47,96400.0,10.0642,10.0867,10.0492,10.0867,96400.0
2008-10-29 13:20:00,13.46,13.57,13.46,13.57,124100.0,10.0792,10.1616,10.0792,10.1616,124100.0
2008-10-29 13:30:00,13.57,13.71,13.56,13.63,186100.0,10.1616,10.2664,10.1541,10.2065,186100.0
2008-10-29 13:40:00,13.63,13.64,13.52,13.54,96900.0,10.2065,10.214,10.1241,10.1391,96900.0
2008-10-29 13:50:00,13.53,13.58,13.48,13.49,174900.0,10.1316,10.1691,10.0942,10.1017,174900.0
2008-10-29 14:00:00,13.48,13.54,13.39,13.4,186500.0,10.0942,10.1391,10.0268,10.0343,186500.0
2008-10-29 14:10:00,13.4,13.44,13.17,13.34,264300.0,10.0343,10.0642,9.862,9.9893,264300.0
2008-10-29 14:20:00,13.34,13.56,13.26,13.45,486200.0,9.9893,10.1541,9.9294,10.0717,486200.0
2008-10-29 14:30:00,13.46,13.54,13.22,13.48,333100.0,10.0792,10.1391,9.8995,10.0942,333100.0
2008-10-29 14:40:00,13.47,13.88,13.47,13.87,466600.0,10.0867,10.3937,10.0867,10.3862,466600.0
2008-10-29 14:50:00,13.86,13.87,13.64,13.74,383500.0,10.3787,10.3862,10.214,10.2889,383500.0
2008-10-29 15:00:00,13.74,13.92,13.66,13.89,526300.0,10.2889,10.4237,10.229,10.4012,526300.0
2008-10-29 15:10:00,13.89,14.09,13.7,14.09,491100.0,10.4012,10.551,10.2589,10.551,491100.0
2008-10-29 15:20:00,14.09,14.19,13.93,13.93,322700.0,10.551,10.6258,10.4311,10.4311,322700.0
2008-10-29 15:30:00,13.92,14.0,13.7,13.73,463800.0,10.4237,10.4836,10.2589,10.2814,463800.0
2008-10-29 15:40:00,13.73,13.97,13.73,13.83,504400.0,10.2814,10.4611,10.2814,10.3563,504400.0
2008-10-29 15:50:00,13.83,13.91,13.4,13.49,906600.0,10.3563,10.4162,10.0343,10.1017,906600.0
2008-10-30 09:30:00,13.99,14.1,13.81,14.01,725800.0,10.4761,10.5584,10.3413,10.491,725800.0
2008-10-30 09:40:00,14.02,14.17,13.97,14.12,497100.0,10.4985,10.6109,10.4611,10.5734,497100.0
2008-10-30 09:50:00,14.12,14.12,13.88,13.91,534300.0,10.5734,10.5734,10.3937,10.4162,534300.0
2008-10-30 10:00:00,13.89,14.11,13.82,14.11,360900.0,10.4012,10.5659,10.3488,10.5659,360900.0
2008-10-30 10:10:00,14.1,14.11,13.85,13.85,337700.0,10.5584,10.5659,10.3712,10.3712,337700.0
2008-10-30 10:20:00,13.86,13.93,13.72,13.72,342600.0,10.3787,10.4311,10.2739,10.2739,342600.0
2008-10-30 10:30:00,13.72,13.76,13.57,13.58,241100.0,10.2739,10.3038,10.1616,10.1691,241100.0
2008-10-30 10:40:00,13.59,13.69,13.54,13.56,254400.0,10.1765,10.2514,10.1391,10.1541,254400.0
2008-10-30 10:50:00,13.56,13.74,13.56,13.7,152500.0,10.1541,10.2889,10.1541,10.2589,152500.0
2008-10-30 11:00:00,13.7,13.91,13.7,13.91,222700.0,10.2589,10.4162,10.2589,10.4162,222700.0
2008-10-30 11:10:00,13.9,13.95,13.68,13.7,207200.0,10.4087,10.4461,10.2439,10.2589,207200.0
2008-10-30 11:20:00,13.71,13.71,13.57,13.58,143300.0,10.2664,10.2664,10.1616,10.1691,143300.0
2008-10-30 11:30:00,13.57,13.58,13.44,13.51,212000.0,10.1616,10.1691,10.0642,10.1166,212000.0
2008-10-30 11:40:00,13.52,13.54,13.44,13.48,132400.0,10.1241,10.1391,10.0642,10.0942,132400.0
2008-10-30 11:50:00,13.47,13.48,13.32,13.34,260200.0,10.0867,10.0942,9.9744,9.9893,260200.0
2008-10-30 12:00:00,13.34,13.48,13.33,13.47,136900.0,9.9893,10.0942,9.9818,10.0867,136900.0
2008-10-30 12:10:00,13.46,13.49,13.37,13.44,135300.0,10.0792,10.1017,10.0118,10.0642,135300.0
2008-10-30 12:20:00,13.44,13.56,13.44,13.54,149900.0,10.0642,10.1541,10.0642,10.1391,149900.0
2008-10-30 12:30:00,13.54,13.66,13.54,13.64,144700.0,10.1391,10.229,10.1391,10.214,144700.0
2008-10-30 12:40:00,13.65,13.7,13.63,13.63,150300.0,10.2215,10.2589,10.2065,10.2065,150300.0
2008-10-30 12:50:00,13.63,13.64,13.51,13.51,103100.0,10.2065,10.214,10.1166,10.1166,103100.0
2008-10-30 13:00:00,13.51,13.6,13.49,13.6,130400.0,10.1166,10.184,10.1017,10.184,130400.0
2008-10-30 13:10:00,13.61,13.72,13.57,13.7,126400.0,10.1915,10.2739,10.1616,10.2589,126400.0
2008-10-30 13:20:00,13.7,13.74,13.63,13.63,98300.0,10.2589,10.2889,10.2065,10.2065,98300.0
2008-10-30 13:30:00,13.63,13.65,13.59,13.62,100900.0,10.2065,10.2215,10.1765,10.199,100900.0
2008-10-30 13:40:00,13.62,13.62,13.51,13.57,89700.0,10.199,10.199,10.1166,10.1616,89700.0
2008-10-30 13:50:00,13.56,13.64,13.56,13.6,106400.0,10.1541,10.214,10.1541,10.184,106400.0
2008-10-30 14:00:00,13.59,13.7,13.54,13.69,150800.0,10.1765,10.2589,10.1391,10.2514,150800.0
2008-10-30 14:10:00,13.69,13.73,13.6,13.61,209100.0,10.2514,10.2814,10.184,10.1915,209100.0
2008-10-30 14:20:00,13.61,13.73,13.57,13.71,110900.0,10.1915,10.2814,10.1616,10.2664,110900.0
2008-10-30 14:30:00,13.71,13.76,13.65,13.7,120000.0,10.2664,10.3038,10.2215,10.2589,120000.0
2008-10-30 14:40:00,13.69,13.74,13.63,13.74,143200.0,10.2514,10.2889,10.2065,10.2889,143200.0
2008-10-30 14:50:00,13.75,13.75,13.57,13.61,313600.0,10.2964,10.2964,10.1616,10.1915,313600.0
2008-10-30 15:00:00,13.62,13.67,13.57,13.62,310400.0,10.199,10.2364,10.1616,10.199,310400.0
2008-10-30 15:10:00,13.61,13.61,13.43,13.46,307400.0,10.1915,10.1915,10.0567,10.0792,307400.0
2008-10-30 15:20:00,13.46,13.64,13.4,13.64,373600.0,10.0792,10.214,10.0343,10.214,373600.0
2008-10-30 15:30:00,13.63,13.67,13.53,13.65,384600.0,10.2065,10.2364,10.1316,10.2215,384600.0
2008-10-30 15:40:00,13.64,13.72,13.55,13.7,479500.0,10.214,10.2739,10.1466,10.2589,479500.0
2008-10-30 15:50:00,13.7,13.74,13.62,13.7,788100.0,10.2589,10.2889,10.199,10.2589,788100.0
2008-10-31 09:30:00,13.74,13.78,13.5,13.64,130300.0,10.2889,10.3188,10.1091,10.214,130300.0
2008-10-31 09:40:00,13.63,13.67,13.45,13.48,110300.0,10.2065,10.2364,10.0717,10.0942,110300.0
2008-10-31 09:50:00,13.47,13.52,13.33,13.52,248900.0,10.0867,10.1241,9.9818,10.1241,248900.0
2008-10-31 10:00:00,13.52,13.56,13.48,13.53,168000.0,10.1241,10.1541,10.0942,10.1316,168000.0
2008-10-31 10:10:00,13.52,13.62,13.49,13.5,240000.0,10.1241,10.199,10.1017,10.1091,240000.0
2008-10-31 10:20:00,13.51,13.57,13.46,13.49,182600.0,10.1166,10.1616,10.0792,10.1017,182600.0
2008-10-31 10:30:00,13.49,13.61,13.43,13.49,150800.0,10.1017,10.1915,10.0567,10.1017,150800.0
2008-10-31 10:40:00,13.49,13.51,13.39,13.43,99500.0,10.1017,10.1166,10.0268,10.0567,99500.0
2008-10-31 10:50:00,13.42,13.47,13.41,13.47,120100.0,10.0492,10.0867,10.0418,10.0867,120100.0
2008-10-31 11:00:00,13.47,13.51,13.44,13.47,114700.0,10.0867,10.1166,10.0642,10.0867,114700.0
2008-10-31 11:10:00,13.46,13.58,13.38,13.57,178700.0,10.0792,10.1691,10.0193,10.1616,178700.0
2008-10-31 11:20:00,13.58,13.66,13.56,13.65,90900.0,10.1691,10.229,10.1541,10.2215,90900.0
2008-10-31 11:30:00,13.65,13.68,13.56,13.61,364700.0,10.2215,10.2439,10.1541,10.1915,364700.0
2008-10-31 11:40:00,13.62,13.63,13.53,13.55,93500.0,10.199,10.2065,10.1316,10.1466,93500.0
2008-10-31 11:50:00,13.54,13.63,13.53,13.59,133600.0,10.1391,10.2065,10.1316,10.1765,133600.0
2008-10-31 12:00:00,13.59,13.6,13.55,13.58,59300.0,10.1765,10.184,10.1466,10.1691,59300.0
2008-10-31 12:10:00,13.58,13.61,13.5,13.53,252500.0,10.1691,10.1915,10.1091,10.1316,252500.0
2008-10-31 12:20:00,13.52,13.56,13.49,13.5,103600.0,10.1241,10.1541,10.1017,10.1091,103600.0
2008-10-31 12:30:00,13.51,13.53,13.46,13.5,93900.0,10.1166,10.1316,10.0792,10.1091,93900.0
2008-10-31 12:40:00,13.5,13.54,13.49,13.52,77000.0,10.1091,10.1391,10.1017,10.1241,77000.0
2008-10-31 12:50:00,13.52,13.56,13.51,13.54,58000.0,10.1241,10.1541,10.1166,10.1391,58000.0
2008-10-31 13:00:00,13.53,13.62,13.51,13.57,167100.0,10.1316,10.199,10.1166,10.1616,167100.0
2008-10-31 13:10:00,13.57,13.65,13.56,13.65,105400.0,10.1616,10.2215,10.1541,10.2215,105400.0
2008-10-31 13:20:00,13.64,13.74,13.61,13.64,329000.0,10.214,10.2889,10.1915,10.214,329000.0
2008-10-31 13:30:00,13.65,13.69,13.58,13.59,311600.0,10.2215,10.2514,10.1691,10.1765,311600.0
2008-10-31 13:40:00,13.59,13.61,13.55,13.59,113400.0,10.1765,10.1915,10.1466,10.1765,113400.0
2008-10-31 13:50:00,13.59,13.66,13.57,13.65,288400.0,10.1765,10.229,10.1616,10.2215,288400.0
2008-10-31 14:00:00,13.65,13.75,13.6,13.74,251400.0,10.2215,10.2964,10.184,10.2889,251400.0
2008-10-31 14:10:00,13.74,13.83,13.65,13.67,411700.0,10.2889,10.3563,10.2215,10.2364,411700.0
2008-10-31 14:20:00,13.66,13.73,13.65,13.71,176600.0,10.229,10.2814,10.2215,10.2664,176600.0
2008-10-31 14:30:00,13.71,13.74,13.62,13.72,172300.0,10.2664,10.2889,10.199,10.2739,172300.0
2008-10-31 14:40:00,13.72,13.72,13.57,13.61,203400.0,10.2739,10.2739,10.1616,10.1915,203400.0
2008-10-31 14:50:00,13.61,13.72,13.6,13.69,108600.0,10.1915,10.2739,10.184,10.2514,108600.0
2008-10-31 15:00:00,13.69,13.78,13.63,13.73,260300.0,10.2514,10.3188,10.2065,10.2814,260300.0
2008-10-31 15:10:00,13.73,13.75,13.57,13.59,167300.0,10.2814,10.2964,10.1616,10.1765,167300.0
2008-10-31 15:20:00,13.59,13.63,13.46,13.49,276600.0,10.1765,10.2065,10.0792,10.1017,276600.0
2008-10-31 15:30:00,13.47,13.64,13.45,13.64,239400.0,10.0867,10.214,10.0717,10.214,239400.0
2008-10-31 15:40:00,13.64,13.64,13.33,13.41,487800.0,10.214,10.214,9.9818,10.0418,487800.0
2008-10-31 15:50:00,13.42,13.55,13.38,13.53,464900.0,10.0492,10.1466,10.0193,10.1316,464900.0
2008-11-03 09:30:00,13.58,13.73,13.49,13.66,134900.0,10.1691,10.2814,10.1017,10.229,134900.0
2008-11-03 09:40:00,13.67,13.75,13.59,13.72,159700.0,10.2364,10.2964,10.1765,10.2739,159700.0
2008-11-03 09:50:00,13.71,13.71,13.55,13.55,142400.0,10.2664,10.2664,10.1466,10.1466,142400.0
2008-11-03 10:00:00,13.55,13.55,13.4,13.46,319500.0,10.1466,10.1466,10.0343,10.0792,319500.0
2008-11-03 10:10:00,13.46,13.68,13.43,13.66,203500.0,10.0792,10.2439,10.0567,10.229,203500.0
2008-11-03 10:20:00,13.66,13.7,13.6,13.6,222500.0,10.229,10.2589,10.184,10.184,222500.0
2008-11-03 10:30:00,13.6,13.66,13.57,13.65,96200.0,10.184,10.229,10.1616,10.2215,96200.0
2008-11-03 10:40:00,13.65,13.67,13.52,13.6,109600.0,10.2215,10.2364,10.1241,10.184,109600.0
2008-11-03 10:50:00,13.61,13.73,13.6,13.71,169700.0,10.1915,10.2814,10.184,10.2664,169700.0
2008-11-03 11:00:00,13.71,13.75,13.69,13.75,177500.0,10.2664,10.2964,10.2514,10.2964,177500.0
2008-11-03 11:10:00,13.74,13.81,13.73,13.79,227200.0,10.2889,10.3413,10.2814,10.3263,227200.0
2008-11-03 11:20:00,13.79,13.86,13.78,13.85,155700.0,10.3263,10.3787,10.3188,10.3712,155700.0
2008-11-03 11:30:00,13.85,13.88,13.83,13.83,114300.0,10.3712,10.3937,10.3563,10.3563,114300.0
2008-11-03 11:40:00,13.83,13.95,13.83,13.93,142800.0,10.3563,10.4461,10.3563,10.4311,142800.0
2008-11-03 11:50:00,13.93,13.99,13.91,13.97,91000.0,10.4311,10.4761,10.4162,10.4611,91000.0
2008-11-03 12:00:00,13.98,14.0,13.93,13.97,128100.0,10.4686,10.4836,10.4311,10.4611,128100.0
2008-11-03 12:10:00,13.98,14.13,13.96,14.07,239600.0,10.4686,10.5809,10.4536,10.536,239600.0
2008-11-03 12:20:00,14.07,14.19,14.07,14.16,212700.0,10.536,10.6258,10.536,10.6034,212700.0
2008-11-03 12:30:00,14.16,14.21,14.13,14.16,144000.0,10.6034,10.6408,10.5809,10.6034,144000.0
2008-11-03 12:40:00,14.16,14.17,14.05,14.05,108800.0,10.6034,10.6109,10.521,10.521,108800.0
2008-11-03 12:50:00,14.05,14.06,14.02,14.04,84700.0,10.521,10.5285,10.4985,10.5135,84700.0
2008-11-03 13:00:00,14.04,14.12,14.03,14.11,88800.0,10.5135,10.5734,10.506,10.5659,88800.0
2008-11-03 13:10:00,14.12,14.18,14.11,14.17,174400.0,10.5734,10.6183,10.5659,10.6109,174400.0
2008-11-03 13:20:00,14.16,14.24,14.15,14.2,192600.0,10.6034,10.6633,10.5959,10.6333,192600.0
2008-11-03 13:30:00,14.2,14.31,14.17,14.31,231000.0,10.6333,10.7157,10.6109,10.7157,231000.0
2008-11-03 13:40:00,14.3,14.35,14.3,14.35,118200.0,10.7082,10.7456,10.7082,10.7456,118200.0
2008-11-03 13:50:00,14.35,14.39,14.32,14.33,205000.0,10.7456,10.7756,10.7232,10.7307,205000.0
2008-11-03 14:00:00,14.33,14.34,14.24,14.26,224900.0,10.7307,10.7382,10.6633,10.6783,224900.0
2008-11-03 14:10:00,14.27,14.29,14.26,14.28,243400.0,10.6857,10.7007,10.6783,10.6932,243400.0
2008-11-03 14:20:00,14.29,14.29,14.16,14.19,320600.0,10.7007,10.7007,10.6034,10.6258,320600.0
2008-11-03 14:30:00,14.19,14.19,14.06,14.06,220000.0,10.6258,10.6258,10.5285,10.5285,220000.0
2008-11-03 14:40:00,14.06,14.07,14.03,14.06,198200.0,10.5285,10.536,10.506,10.5285,198200.0
2008-11-03 14:50:00,14.06,14.08,14.04,14.04,194800.0,10.5285,10.5435,10.5135,10.5135,194800.0
2008-11-03 15:00:00,14.04,14.04,13.98,14.01,233100.0,10.5135,10.5135,10.4686,10.491,233100.0
2008-11-03 15:10:00,14.02,14.08,14.02,14.04,201700.0,10.4985,10.5435,10.4985,10.5135,201700.0
2008-11-03 15:20:00,14.04,14.1,13.97,14.1,415200.0,10.5135,10.5584,10.4611,10.5584,415200.0
2008-11-03 15:30:00,14.1,14.16,14.04,14.15,232900.0,10.5584,10.6034,10.5135,10.5959,232900.0
2008-11-03 15:40:00,14.15,14.21,14.12,14.16,445000.0,10.5959,10.6408,10.5734,10.6034,445000.0
2008-11-03 15:50:00,14.16,14.16,14.06,14.13,725800.0,10.6034,10.6034,10.5285,10.5809,725800.0
2008-11-04 09:30:00,14.14,14.27,13.99,14.04,268200.0,10.5884,10.6857,10.4761,10.5135,268200.0
2008-11-04 09:40:00,14.04,14.05,13.85,13.91,257500.0,10.5135,10.521,10.3712,10.4162,257500.0
2008-11-04 09:50:00,13.91,13.91,13.6,13.67,273500.0,10.4162,10.4162,10.184,10.2364,273500.0
2008-11-04 10:00:00,13.69,13.86,13.64,13.78,418700.0,10.2514,10.3787,10.214,10.3188,418700.0
2008-11-04 10:10:00,13.78,14.02,13.77,14.02,294900.0,10.3188,10.4985,10.3113,10.4985,294900.0
2008-11-04 10:20:00,14.02,14.02,13.95,13.98,138500.0,10.4985,10.4985,10.4461,10.4686,138500.0
2008-11-04 10:30:00,13.98,14.06,13.97,14.05,212400.0,10.4686,10.5285,10.4611,10.521,212400.0
2008-11-04 10:40:00,14.04,14.14,14.0,14.11,229400.0,10.5135,10.5884,10.4836,10.5659,229400.0
2008-11-04 10:50:00,14.1,14.1,13.99,14.09,160500.0,10.5584,10.5584,10.4761,10.551,160500.0
2008-11-04 11:00:00,14.09,14.26,14.09,14.26,275500.0,10.551,10.6783,10.551,10.6783,275500.0
2008-11-04 11:10:00,14.26,14.26,14.19,14.21,149900.0,10.6783,10.6783,10.6258,10.6408,149900.0
2008-11-04 11:20:00,14.21,14.22,14.18,14.21,103900.0,10.6408,10.6483,10.6183,10.6408,103900.0
2008-11-04 11:30:00,14.21,14.24,14.19,14.19,137800.0,10.6408,10.6633,10.6258,10.6258,137800.0
2008-11-04 11:40:00,14.2,14.21,14.13,14.17,92600.0,10.6333,10.6408,10.5809,10.6109,92600.0
2008-11-04 11:50:00,14.17,14.2,14.1,14.14,113400.0,10.6109,10.6333,10.5584,10.5884,113400.0
2008-11-04 12:00:00,14.14,14.15,14.04,14.12,173700.0,10.5884,10.5959,10.5135,10.5734,173700.0
2008-11-04 12:10:00,14.11,14.12,14.05,14.05,110400.0,10.5659,10.5734,10.521,10.521,110400.0
2008-11-04 12:20:00,14.06,14.09,14.04,14.05,115600.0,10.5285,10.551,10.5135,10.521,115600.0
2008-11-04 12:30:00,14.05,14.08,14.0,14.07,213200.0,10.521,10.5435,10.4836,10.536,213200.0
2008-11-04 12:40:00,14.08,14.1,14.07,14.09,92300.0,10.5435,10.5584,10.536,10.551,92300.0
2008-11-04 12:50:00,14.09,14.09,14.04,14.07,21700.0,10.551,10.551,10.5135,10.536,21700.0
2008-11-04 13:00:00,14.07,14.15,14.07,14.1,121000.0,10.536,10.5959,10.536,10.5584,121000.0
2008-11-04 13:10:00,14.09,14.12,14.06,14.1,68500.0,10.551,10.5734,10.5285,10.5584,68500.0
2008-11-04 13:20:00,14.11,14.14,14.08,14.1,270400.0,10.5659,10.5884,10.5435,10.5584,270400.0
2008-11-04 13:30:00,14.1,14.11,13.96,13.98,197400.0,10.5584,10.5659,10.4536,10.4686,197400.0
2008-11-04 13:40:00,13.98,14.01,13.97,14.01,68900.0,10.4686,10.491,10.4611,10.491,68900.0
2008-11-04 13:50:00,14.0,14.01,13.96,14.01,77100.0,10.4836,10.491,10.4536,10.491,77100.0
2008-11-04 14:00:00,14.01,14.03,13.99,14.01,169200.0,10.491,10.506,10.4761,10.491,169200.0
2008-11-04 14:10:00,14.0,14.05,14.0,14.04,108000.0,10.4836,10.521,10.4836,10.5135,108000.0
2008-11-04 14:20:00,14.05,14.05,13.98,14.0,102500.0,10.521,10.521,10.4686,10.4836,102500.0
2008-11-04 14:30:00,14.0,14.01,13.94,13.99,125300.0,10.4836,10.491,10.4386,10.4761,125300.0
2008-11-04 14:40:00,14.0,14.05,13.98,13.99,308000.0,10.4836,10.521,10.4686,10.4761,308000.0
2008-11-04 14:50:00,13.99,13.99,13.84,13.88,209700.0,10.4761,10.4761,10.3637,10.3937,209700.0
2008-11-04 15:00:00,13.88,13.89,13.72,13.76,332800.0,10.3937,10.4012,10.2739,10.3038,332800.0
2008-11-04 15:10:00,13.75,13.85,13.73,13.79,524900.0,10.2964,10.3712,10.2814,10.3263,524900.0
2008-11-04 15:20:00,13.79,13.87,13.75,13.81,349600.0,10.3263,10.3862,10.2964,10.3413,349600.0
2008-11-04 15:30:00,13.8,13.91,13.8,13.89,192400.0,10.3338,10.4162,10.3338,10.4012,192400.0
2008-11-04 15:40:00,13.89,13.98,13.87,13.93,386700.0,10.4012,10.4686,10.3862,10.4311,386700.0
2008-11-04 15:50:00,13.93,13.96,13.87,13.93,522800.0,10.4311,10.4536,10.3862,10.4311,522800.0
2008-11-05 09:30:00,13.77,14.06,13.44,13.69,289600.0,10.3113,10.5285,10.0642,10.2514,289600.0
2008-11-05 09:40:00,13.69,13.69,13.48,13.63,252100.0,10.2514,10.2514,10.0942,10.2065,252100.0
2008-11-05 09:50:00,13.63,13.67,13.61,13.65,253100.0,10.2065,10.2364,10.1915,10.2215,253100.0
2008-11-05 10:00:00,13.65,13.72,13.62,13.72,336200.0,10.2215,10.2739,10.199,10.2739,336200.0
2008-11-05 10:10:00,13.72,13.82,13.65,13.68,259500.0,10.2739,10.3488,10.2215,10.2439,259500.0
2008-11-05 10:20:00,13.69,13.72,13.64,13.67,148100.0,10.2514,10.2739,10.214,10.2364,148100.0
2008-11-05 10:30:00,13.68,13.75,13.65,13.72,253600.0,10.2439,10.2964,10.2215,10.2739,253600.0
2008-11-05 10:40:00,13.73,13.78,13.73,13.78,225800.0,10.2814,10.3188,10.2814,10.3188,225800.0
2008-11-05 10:50:00,13.78,13.82,13.77,13.8,219500.0,10.3188,10.3488,10.3113,10.3338,219500.0
2008-11-05 11:00:00,13.81,13.94,13.76,13.76,252800.0,10.3413,10.4386,10.3038,10.3038,252800.0
2008-11-05 11:10:00,13.76,13.76,13.72,13.75,105500.0,10.3038,10.3038,10.2739,10.2964,105500.0
2008-11-05 11:20:00,13.75,13.75,13.68,13.69,115500.0,10.2964,10.2964,10.2439,10.2514,115500.0
2008-11-05 11:30:00,13.69,13.71,13.65,13.7,64200.0,10.2514,10.2664,10.2215,10.2589,64200.0
2008-11-05 11:40:00,13.71,13.75,13.68,13.7,99100.0,10.2664,10.2964,10.2439,10.2589,99100.0
2008-11-05 11:50:00,13.7,13.77,13.66,13.74,138100.0,10.2589,10.3113,10.229,10.2889,138100.0
2008-11-05 12:00:00,13.75,13.76,13.66,13.67,79700.0,10.2964,10.3038,10.229,10.2364,79700.0
2008-11-05 12:10:00,13.67,13.67,13.53,13.54,151700.0,10.2364,10.2364,10.1316,10.1391,151700.0
2008-11-05 12:20:00,13.54,13.56,13.4,13.43,221800.0,10.1391,10.1541,10.0343,10.0567,221800.0
2008-11-05 12:30:00,13.43,13.46,13.36,13.42,154000.0,10.0567,10.0792,10.0043,10.0492,154000.0
2008-11-05 12:40:00,13.43,13.51,13.33,13.44,126600.0,10.0567,10.1166,9.9818,10.0642,126600.0
2008-11-05 12:50:00,13.44,13.6,13.41,13.55,234800.0,10.0642,10.184,10.0418,10.1466,234800.0
2008-11-05 13:00:00,13.55,13.57,13.5,13.56,69900.0,10.1466,10.1616,10.1091,10.1541,69900.0
2008-11-05 13:10:00,13.56,13.6,13.54,13.55,48000.0,10.1541,10.184,10.1391,10.1466,48000.0
2008-11-05 13:20:00,13.54,13.55,13.47,13.54,117800.0,10.1391,10.1466,10.0867,10.1391,117800.0
2008-11-05 13:30:00,13.55,13.55,13.41,13.44,115100.0,10.1466,10.1466,10.0418,10.0642,115100.0
2008-11-05 13:40:00,13.44,13.53,13.41,13.52,67500.0,10.0642,10.1316,10.0418,10.1241,67500.0
2008-11-05 13:50:00,13.52,13.53,13.45,13.46,58100.0,10.1241,10.1316,10.0717,10.0792,58100.0
2008-11-05 14:00:00,13.45,13.49,13.4,13.41,140000.0,10.0717,10.1017,10.0343,10.0418,140000.0
2008-11-05 14:10:00,13.42,13.47,13.42,13.44,97200.0,10.0492,10.0867,10.0492,10.0642,97200.0
2008-11-05 14:20:00,13.44,13.45,13.37,13.42,81200.0,10.0642,10.0717,10.0118,10.0492,81200.0
2008-11-05 14:30:00,13.42,13.59,13.41,13.56,314100.0,10.0492,10.1765,10.0418,10.1541,314100.0
2008-11-05 14:40:00,13.56,13.63,13.53,13.6,267100.0,10.1541,10.2065,10.1316,10.184,267100.0
2008-11-05 14:50:00,13.61,13.64,13.54,13.54,191400.0,10.1915,10.214,10.1391,10.1391,191400.0
2008-11-05 15:00:00,13.54,13.62,13.5,13.5,131200.0,10.1391,10.199,10.1091,10.1091,131200.0
2008-11-05 15:10:00,13.5,13.51,13.41,13.45,118700.0,10.1091,10.1166,10.0418,10.0717,118700.0
2008-11-05 15:20:00,13.45,13.45,13.36,13.39,145700.0,10.0717,10.0717,10.0043,10.0268,145700.0
2008-11-05 15:30:00,13.39,13.47,13.31,13.32,465400.0,10.0268,10.0867,9.9669,9.9744,465400.0
2008-11-05 15:40:00,13.32,13.53,13.31,13.44,412300.0,9.9744,10.1316,9.9669,10.0642,412300.0
2008-11-05 15:50:00,13.44,13.46,13.23,13.29,540700.0,10.0642,10.0792,9.907,9.9519,540700.0
2008-11-06 09:30:00,13.06,13.44,13.06,13.29,225800.0,9.7797,10.0642,9.7797,9.9519,225800.0
2008-11-06 09:40:00,13.32,13.51,13.2,13.2,383400.0,9.9744,10.1166,9.8845,9.8845,383400.0
2008-11-06 09:50:00,13.19,13.31,13.01,13.07,373800.0,9.877,9.9669,9.7422,9.7872,373800.0
2008-11-06 10:00:00,13.07,13.08,12.89,12.98,283000.0,9.7872,9.7946,9.6524,9.7198,283000.0
2008-11-06 10:10:00,12.99,13.18,12.96,13.18,154700.0,9.7272,9.8695,9.7048,9.8695,154700.0
2008-11-06 10:20:00,13.19,13.23,13.07,13.09,110300.0,9.877,9.907,9.7872,9.8021,110300.0
2008-11-06 10:30:00,13.1,13.1,12.99,13.03,108800.0,9.8096,9.8096,9.7272,9.7572,108800.0
2008-11-06 10:40:00,13.02,13.03,12.91,12.93,229000.0,9.7497,9.7572,9.6673,9.6823,229000.0
2008-11-06 10:50:00,12.93,12.96,12.82,12.96,164400.0,9.6823,9.7048,9.5999,9.7048,164400.0
2008-11-06 11:00:00,12.96,12.98,12.86,12.93,190700.0,9.7048,9.7198,9.6299,9.6823,190700.0
2008-11-06 11:10:00,12.94,13.0,12.88,12.99,209800.0,9.6898,9.7347,9.6449,9.7272,209800.0
2008-11-06 11:20:00,12.99,13.09,12.92,13.09,218300.0,9.7272,9.8021,9.6748,9.8021,218300.0
2008-11-06 11:30:00,13.09,13.11,12.98,13.04,154800.0,9.8021,9.8171,9.7198,9.7647,154800.0
2008-11-06 11:40:00,13.03,13.13,13.03,13.1,81300.0,9.7572,9.8321,9.7572,9.8096,81300.0
2008-11-06 11:50:00,13.1,13.1,13.03,13.04,95000.0,9.8096,9.8096,9.7572,9.7647,95000.0
2008-11-06 12:00:00,13.05,13.06,12.94,12.96,123800.0,9.7722,9.7797,9.6898,9.7048,123800.0
2008-11-06 12:10:00,12.96,13.0,12.89,12.9,96100.0,9.7048,9.7347,9.6524,9.6599,96100.0
2008-11-06 12:20:00,12.89,12.89,12.69,12.73,239600.0,9.6524,9.6524,9.5026,9.5326,239600.0
2008-11-06 12:30:00,12.73,12.75,12.68,12.7,184100.0,9.5326,9.5475,9.4951,9.5101,184100.0
2008-11-06 12:40:00,12.69,12.75,12.67,12.73,152300.0,9.5026,9.5475,9.4876,9.5326,152300.0
2008-11-06 12:50:00,12.73,12.75,12.68,12.69,156800.0,9.5326,9.5475,9.4951,9.5026,156800.0
2008-11-06 13:00:00,12.69,12.71,12.63,12.69,100800.0,9.5026,9.5176,9.4577,9.5026,100800.0
2008-11-06 13:10:00,12.69,12.71,12.66,12.71,148500.0,9.5026,9.5176,9.4801,9.5176,148500.0
2008-11-06 13:20:00,12.71,12.77,12.7,12.76,362000.0,9.5176,9.5625,9.5101,9.555,362000.0
2008-11-06 13:30:00,12.76,12.82,12.64,12.68,317700.0,9.555,9.5999,9.4652,9.4951,317700.0
2008-11-06 13:40:00,12.68,12.68,12.61,12.64,212300.0,9.4951,9.4951,9.4427,9.4652,212300.0
2008-11-06 13:50:00,12.64,12.7,12.62,12.68,122100.0,9.4652,9.5101,9.4502,9.4951,122100.0
2008-11-06 14:00:00,12.67,12.77,12.65,12.73,227700.0,9.4876,9.5625,9.4726,9.5326,227700.0
2008-11-06 14:10:00,12.73,12.76,12.65,12.7,137500.0,9.5326,9.555,9.4726,9.5101,137500.0
2008-11-06 14:20:00,12.7,12.71,12.6,12.62,270000.0,9.5101,9.5176,9.4352,9.4502,270000.0
2008-11-06 14:30:00,12.62,12.76,12.62,12.74,177200.0,9.4502,9.555,9.4502,9.54,177200.0
2008-11-06 14:40:00,12.75,12.79,12.71,12.74,290400.0,9.5475,9.5775,9.5176,9.54,290400.0
2008-11-06 14:50:00,12.74,12.77,12.63,12.65,283600.0,9.54,9.5625,9.4577,9.4726,283600.0
2008-11-06 15:00:00,12.66,12.73,12.5,12.53,405700.0,9.4801,9.5326,9.3603,9.3828,405700.0
2008-11-06 15:10:00,12.53,12.56,12.47,12.55,384600.0,9.3828,9.4053,9.3379,9.3978,384600.0
2008-11-06 15:20:00,12.55,12.6,12.47,12.49,354300.0,9.3978,9.4352,9.3379,9.3528,354300.0
2008-11-06 15:30:00,12.49,12.51,12.36,12.37,438600.0,9.3528,9.3678,9.2555,9.263,438600.0
2008-11-06 15:40:00,12.37,12.59,12.36,12.5,567100.0,9.263,9.4277,9.2555,9.3603,567100.0
2008-11-06 15:50:00,12.5,12.52,12.41,12.48,702800.0,9.3603,9.3753,9.2929,9.3453,702800.0
2008-11-07 09:30:00,12.53,12.61,12.34,12.46,157100.0,9.3828,9.4427,9.2405,9.3304,157100.0
2008-11-07 09:40:00,12.46,12.52,12.25,12.35,193000.0,9.3304,9.3753,9.1731,9.248,193000.0
2008-11-07 09:50:00,12.36,12.37,12.3,12.37,316800.0,9.2555,9.263,9.2106,9.263,316800.0
2008-11-07 10:00:00,12.37,12.54,12.36,12.54,305700.0,9.263,9.3903,9.2555,9.3903,305700.0
2008-11-07 10:10:00,12.54,12.74,12.5,12.73,182200.0,9.3903,9.54,9.3603,9.5326,182200.0
2008-11-07 10:20:00,12.72,12.79,12.7,12.71,150600.0,9.5251,9.5775,9.5101,9.5176,150600.0
2008-11-07 10:30:00,12.72,12.86,12.69,12.83,143500.0,9.5251,9.6299,9.5026,9.6074,143500.0
2008-11-07 10:40:00,12.83,12.89,12.8,12.8,119900.0,9.6074,9.6524,9.585,9.585,119900.0
2008-11-07 10:50:00,12.8,12.81,12.63,12.67,146100.0,9.585,9.5925,9.4577,9.4876,146100.0
2008-11-07 11:00:00,12.67,12.67,12.53,12.56,161200.0,9.4876,9.4876,9.3828,9.4053,161200.0
2008-11-07 11:10:00,12.56,12.7,12.56,12.67,139700.0,9.4053,9.5101,9.4053,9.4876,139700.0
2008-11-07 11:20:00,12.67,12.68,12.5,12.52,150200.0,9.4876,9.4951,9.3603,9.3753,150200.0
2008-11-07 11:30:00,12.51,12.58,12.47,12.55,234300.0,9.3678,9.4202,9.3379,9.3978,234300.0
2008-11-07 11:40:00,12.56,12.56,12.53,12.54,121100.0,9.4053,9.4053,9.3828,9.3903,121100.0
2008-11-07 11:50:00,12.54,12.56,12.47,12.56,112200.0,9.3903,9.4053,9.3379,9.4053,112200.0
2008-11-07 12:00:00,12.56,12.79,12.56,12.79,207400.0,9.4053,9.5775,9.4053,9.5775,207400.0
2008-11-07 12:10:00,12.79,12.82,12.66,12.66,143700.0,9.5775,9.5999,9.4801,9.4801,143700.0
2008-11-07 12:20:00,12.66,12.73,12.65,12.68,112800.0,9.4801,9.5326,9.4726,9.4951,112800.0
2008-11-07 12:30:00,12.67,12.68,12.63,12.66,97100.0,9.4876,9.4951,9.4577,9.4801,97100.0
2008-11-07 12:40:00,12.66,12.75,12.66,12.74,126500.0,9.4801,9.5475,9.4801,9.54,126500.0
2008-11-07 12:50:00,12.74,12.84,12.72,12.81,226800.0,9.54,9.6149,9.5251,9.5925,226800.0
2008-11-07 13:00:00,12.81,12.84,12.72,12.72,89500.0,9.5925,9.6149,9.5251,9.5251,89500.0
2008-11-07 13:10:00,12.72,12.75,12.7,12.73,75000.0,9.5251,9.5475,9.5101,9.5326,75000.0
2008-11-07 13:20:00,12.73,12.76,12.67,12.76,183600.0,9.5326,9.555,9.4876,9.555,183600.0
2008-11-07 13:30:00,12.75,12.76,12.68,12.69,102300.0,9.5475,9.555,9.4951,9.5026,102300.0
2008-11-07 13:40:00,12.68,12.68,12.63,12.65,79100.0,9.4951,9.4951,9.4577,9.4726,79100.0
2008-11-07 13:50:00,12.64,12.73,12.64,12.72,84400.0,9.4652,9.5326,9.4652,9.5251,84400.0
2008-11-07 14:00:00,12.72,12.74,12.66,12.66,85200.0,9.5251,9.54,9.4801,9.4801,85200.0
2008-11-07 14:10:00,12.67,12.71,12.66,12.71,110800.0,9.4876,9.5176,9.4801,9.5176,110800.0
2008-11-07 14:20:00,12.7,12.71,12.64,12.69,132900.0,9.5101,9.5176,9.4652,9.5026,132900.0
2008-11-07 14:30:00,12.69,12.8,12.69,12.8,144200.0,9.5026,9.585,9.5026,9.585,144200.0
2008-11-07 14:40:00,12.8,12.87,12.8,12.85,185900.0,9.585,9.6374,9.585,9.6224,185900.0
2008-11-07 14:50:00,12.85,12.86,12.61,12.61,186400.0,9.6224,9.6299,9.4427,9.4427,186400.0
2008-11-07 15:00:00,12.61,12.69,12.58,12.68,302700.0,9.4427,9.5026,9.4202,9.4951,302700.0
2008-11-07 15:10:00,12.68,12.74,12.64,12.68,237900.0,9.4951,9.54,9.4652,9.4951,237900.0
2008-11-07 15:20:00,12.67,12.7,12.6,12.6,194400.0,9.4876,9.5101,9.4352,9.4352,194400.0
2008-11-07 15:30:00,12.6,12.68,12.56,12.61,220100.0,9.4352,9.4951,9.4053,9.4427,220100.0
2008-11-07 15:40:00,12.62,12.72,12.61,12.67,301300.0,9.4502,9.5251,9.4427,9.4876,301300.0
2008-11-07 15:50:00,12.66,12.8,12.63,12.8,551300.0,9.4801,9.585,9.4577,9.585,551300.0
2008-11-10 09:30:00,13.11,13.12,12.67,12.72,175300.0,9.8171,9.8246,9.4876,9.5251,175300.0
2008-11-10 09:40:00,12.72,12.77,12.55,12.74,219800.0,9.5251,9.5625,9.3978,9.54,219800.0
2008-11-10 09:50:00,12.73,12.74,12.64,12.73,114000.0,9.5326,9.54,9.4652,9.5326,114000.0
2008-11-10 10:00:00,12.73,12.74,12.62,12.67,99400.0,9.5326,9.54,9.4502,9.4876,99400.0
2008-11-10 10:10:00,12.68,12.81,12.68,12.78,100500.0,9.4951,9.5925,9.4951,9.57,100500.0
2008-11-10 10:20:00,12.79,12.82,12.75,12.79,71400.0,9.5775,9.5999,9.5475,9.5775,71400.0
2008-11-10 10:30:00,12.79,12.8,12.77,12.8,45200.0,9.5775,9.585,9.5625,9.585,45200.0
2008-11-10 10:40:00,12.8,12.84,12.73,12.73,63200.0,9.585,9.6149,9.5326,9.5326,63200.0
2008-11-10 10:50:00,12.73,12.75,12.67,12.67,81600.0,9.5326,9.5475,9.4876,9.4876,81600.0
2008-11-10 11:00:00,12.67,12.7,12.65,12.69,51000.0,9.4876,9.5101,9.4726,9.5026,51000.0
2008-11-10 11:10:00,12.69,12.7,12.64,12.65,55500.0,9.5026,9.5101,9.4652,9.4726,55500.0
2008-11-10 11:20:00,12.65,12.74,12.64,12.71,103300.0,9.4726,9.54,9.4652,9.5176,103300.0
2008-11-10 11:30:00,12.71,12.75,12.67,12.7,54300.0,9.5176,9.5475,9.4876,9.5101,54300.0
2008-11-10 11:40:00,12.7,12.7,12.47,12.49,126300.0,9.5101,9.5101,9.3379,9.3528,126300.0
2008-11-10 11:50:00,12.49,12.5,12.3,12.36,248100.0,9.3528,9.3603,9.2106,9.2555,248100.0
2008-11-10 12:00:00,12.36,12.43,12.36,12.41,127800.0,9.2555,9.3079,9.2555,9.2929,127800.0
2008-11-10 12:10:00,12.41,12.53,12.41,12.43,256100.0,9.2929,9.3828,9.2929,9.3079,256100.0
2008-11-10 12:20:00,12.43,12.44,12.38,12.42,200500.0,9.3079,9.3154,9.2705,9.3004,200500.0
2008-11-10 12:30:00,12.42,12.45,12.31,12.35,110600.0,9.3004,9.3229,9.218,9.248,110600.0
2008-11-10 12:40:00,12.36,12.39,12.34,12.39,36600.0,9.2555,9.278,9.2405,9.278,36600.0
2008-11-10 12:50:00,12.39,12.39,12.3,12.3,72400.0,9.278,9.278,9.2106,9.2106,72400.0
2008-11-10 13:00:00,12.3,12.31,12.23,12.27,135400.0,9.2106,9.218,9.1581,9.1881,135400.0
2008-11-10 13:10:00,12.28,12.34,12.27,12.27,95300.0,9.1956,9.2405,9.1881,9.1881,95300.0
2008-11-10 13:20:00,12.28,12.34,12.23,12.33,50000.0,9.1956,9.2405,9.1581,9.233,50000.0
2008-11-10 13:30:00,12.33,12.36,12.29,12.35,42900.0,9.233,9.2555,9.2031,9.248,42900.0
2008-11-10 13:40:00,12.35,12.35,12.28,12.31,42300.0,9.248,9.248,9.1956,9.218,42300.0
2008-11-10 13:50:00,12.3,12.43,12.3,12.39,176300.0,9.2106,9.3079,9.2106,9.278,176300.0
2008-11-10 14:00:00,12.39,12.45,12.34,12.42,56400.0,9.278,9.3229,9.2405,9.3004,56400.0
2008-11-10 14:10:00,12.42,12.43,12.31,12.34,69200.0,9.3004,9.3079,9.218,9.2405,69200.0
2008-11-10 14:20:00,12.34,12.36,12.31,12.34,57400.0,9.2405,9.2555,9.218,9.2405,57400.0
2008-11-10 14:30:00,12.34,12.36,12.27,12.29,66200.0,9.2405,9.2555,9.1881,9.2031,66200.0
2008-11-10 14:40:00,12.3,12.35,12.29,12.31,152000.0,9.2106,9.248,9.2031,9.218,152000.0
2008-11-10 14:50:00,12.31,12.39,12.26,12.32,203300.0,9.218,9.278,9.1806,9.2255,203300.0
2008-11-10 15:00:00,12.32,12.38,12.28,12.33,192500.0,9.2255,9.2705,9.1956,9.233,192500.0
2008-11-10 15:10:00,12.34,12.36,12.32,12.34,283400.0,9.2405,9.2555,9.2255,9.2405,283400.0
2008-11-10 15:20:00,12.33,12.35,12.3,12.33,145700.0,9.233,9.248,9.2106,9.233,145700.0
2008-11-10 15:30:00,12.31,12.4,12.3,12.34,202900.0,9.218,9.2854,9.2106,9.2405,202900.0
2008-11-10 15:40:00,12.33,12.45,12.33,12.43,523900.0,9.233,9.3229,9.233,9.3079,523900.0
2008-11-10 15:50:00,12.43,12.5,12.43,12.43,585700.0,9.3079,9.3603,9.3079,9.3079,585700.0
2008-11-11 09:30:00,12.25,12.27,11.89,12.0,409300.0,9.1731,9.1881,8.9035,8.9859,409300.0
2008-11-11 09:40:00,12.0,12.01,11.78,11.81,392300.0,8.9859,8.9934,8.8212,8.8436,392300.0
2008-11-11 09:50:00,11.81,11.9,11.76,11.88,211700.0,8.8436,8.911,8.8062,8.896,211700.0
2008-11-11 10:00:00,11.88,11.91,11.82,11.88,193300.0,8.896,8.9185,8.8511,8.896,193300.0
2008-11-11 10:10:00,11.89,11.94,11.87,11.92,162500.0,8.9035,8.941,8.8886,8.926,162500.0
2008-11-11 10:20:00,11.92,11.94,11.86,11.86,167100.0,8.926,8.941,8.8811,8.8811,167100.0
2008-11-11 10:30:00,11.86,11.91,11.84,11.84,116000.0,8.8811,8.9185,8.8661,8.8661,116000.0
2008-11-11 10:40:00,11.85,11.9,11.82,11.9,70800.0,8.8736,8.911,8.8511,8.911,70800.0
2008-11-11 10:50:00,11.9,11.94,11.87,11.87,90600.0,8.911,8.941,8.8886,8.8886,90600.0
2008-11-11 11:00:00,11.88,11.89,11.83,11.85,83200.0,8.896,8.9035,8.8586,8.8736,83200.0
2008-11-11 11:10:00,11.86,11.88,11.83,11.85,97800.0,8.8811,8.896,8.8586,8.8736,97800.0
2008-11-11 11:20:00,11.85,11.91,11.82,11.82,71900.0,8.8736,8.9185,8.8511,8.8511,71900.0
2008-11-11 11:30:00,11.82,11.83,11.78,11.82,53200.0,8.8511,8.8586,8.8212,8.8511,53200.0
2008-11-11 11:40:00,11.81,11.92,11.81,11.89,72500.0,8.8436,8.926,8.8436,8.9035,72500.0
2008-11-11 11:50:00,11.88,11.88,11.85,11.88,79800.0,8.896,8.896,8.8736,8.896,79800.0
2008-11-11 12:00:00,11.87,11.87,11.82,11.82,87600.0,8.8886,8.8886,8.8511,8.8511,87600.0
2008-11-11 12:10:00,11.82,11.82,11.76,11.76,157500.0,8.8511,8.8511,8.8062,8.8062,157500.0
2008-11-11 12:20:00,11.76,11.76,11.66,11.67,188100.0,8.8062,8.8062,8.7313,8.7388,188100.0
2008-11-11 12:30:00,11.66,11.71,11.66,11.69,85700.0,8.7313,8.7687,8.7313,8.7538,85700.0
2008-11-11 12:40:00,11.69,11.74,11.69,11.72,45400.0,8.7538,8.7912,8.7538,8.7762,45400.0
2008-11-11 12:50:00,11.72,11.73,11.69,11.73,171500.0,8.7762,8.7837,8.7538,8.7837,171500.0
2008-11-11 13:00:00,11.74,11.76,11.72,11.75,111600.0,8.7912,8.8062,8.7762,8.7987,111600.0
2008-11-11 13:10:00,11.76,11.77,11.72,11.74,50200.0,8.8062,8.8137,8.7762,8.7912,50200.0
2008-11-11 13:20:00,11.74,11.78,11.72,11.74,239700.0,8.7912,8.8212,8.7762,8.7912,239700.0
2008-11-11 13:30:00,11.75,11.76,11.69,11.7,245200.0,8.7987,8.8062,8.7538,8.7613,245200.0
2008-11-11 13:40:00,11.7,11.74,11.69,11.72,161600.0,8.7613,8.7912,8.7538,8.7762,161600.0
2008-11-11 13:50:00,11.72,11.87,11.71,11.87,186100.0,8.7762,8.8886,8.7687,8.8886,186100.0
2008-11-11 14:00:00,11.88,11.95,11.81,11.86,339200.0,8.896,8.9485,8.8436,8.8811,339200.0
2008-11-11 14:10:00,11.85,11.96,11.85,11.91,169900.0,8.8736,8.956,8.8736,8.9185,169900.0
2008-11-11 14:20:00,11.91,11.99,11.89,11.99,255700.0,8.9185,8.9784,8.9035,8.9784,255700.0
2008-11-11 14:30:00,11.98,12.11,11.95,11.97,376800.0,8.9709,9.0683,8.9485,8.9634,376800.0
2008-11-11 14:40:00,11.96,12.0,11.81,11.85,256000.0,8.956,8.9859,8.8436,8.8736,256000.0
2008-11-11 14:50:00,11.84,11.84,11.67,11.67,300400.0,8.8661,8.8661,8.7388,8.7388,300400.0
2008-11-11 15:00:00,11.67,11.78,11.66,11.73,370100.0,8.7388,8.8212,8.7313,8.7837,370100.0
2008-11-11 15:10:00,11.73,11.79,11.7,11.76,180500.0,8.7837,8.8287,8.7613,8.8062,180500.0
2008-11-11 15:20:00,11.77,11.84,11.7,11.73,197300.0,8.8137,8.8661,8.7613,8.7837,197300.0
2008-11-11 15:30:00,11.72,11.73,11.56,11.59,375700.0,8.7762,8.7837,8.6564,8.6789,375700.0
2008-11-11 15:40:00,11.59,11.72,11.58,11.72,380000.0,8.6789,8.7762,8.6714,8.7762,380000.0
2008-11-11 15:50:00,11.72,11.75,11.64,11.69,620100.0,8.7762,8.7987,8.7163,8.7538,620100.0
2008-11-12 09:30:00,11.52,11.62,11.35,11.43,266900.0,8.6265,8.7014,8.4992,8.5591,266900.0
2008-11-12 09:40:00,11.43,11.47,11.2,11.31,279300.0,8.5591,8.589,8.3868,8.4692,279300.0
2008-11-12 09:50:00,11.32,11.52,11.31,11.4,483800.0,8.4767,8.6265,8.4692,8.5366,483800.0
2008-11-12 10:00:00,11.41,11.42,11.16,11.17,560900.0,8.5441,8.5516,8.3569,8.3644,560900.0
2008-11-12 10:10:00,11.16,11.25,11.06,11.1,657500.0,8.3569,8.4243,8.282,8.312,657500.0
2008-11-12 10:20:00,11.11,11.19,11.03,11.08,523300.0,8.3195,8.3794,8.2595,8.297,523300.0
2008-11-12 10:30:00,11.08,11.08,10.95,10.96,353300.0,8.297,8.297,8.1996,8.2071,353300.0
2008-11-12 10:40:00,10.96,11.04,10.91,11.01,386100.0,8.2071,8.267,8.1697,8.2446,386100.0
2008-11-12 10:50:00,11.01,11.08,10.99,11.06,220800.0,8.2446,8.297,8.2296,8.282,220800.0
2008-11-12 11:00:00,11.05,11.05,10.93,10.94,175200.0,8.2745,8.2745,8.1847,8.1922,175200.0
2008-11-12 11:10:00,10.95,10.99,10.88,10.98,366400.0,8.1996,8.2296,8.1472,8.2221,366400.0
2008-11-12 11:20:00,10.99,11.0,10.9,10.95,275000.0,8.2296,8.2371,8.1622,8.1996,275000.0
2008-11-12 11:30:00,10.95,10.97,10.88,10.9,159800.0,8.1996,8.2146,8.1472,8.1622,159800.0
2008-11-12 11:40:00,10.9,10.9,10.81,10.82,105500.0,8.1622,8.1622,8.0948,8.1023,105500.0
2008-11-12 11:50:00,10.82,10.97,10.81,10.93,201500.0,8.1023,8.2146,8.0948,8.1847,201500.0
2008-11-12 12:00:00,10.93,10.94,10.86,10.86,95600.0,8.1847,8.1922,8.1322,8.1322,95600.0
2008-11-12 12:10:00,10.86,10.89,10.84,10.87,81800.0,8.1322,8.1547,8.1173,8.1397,81800.0
2008-11-12 12:20:00,10.87,11.03,10.86,11.03,328200.0,8.1397,8.2595,8.1322,8.2595,328200.0
2008-11-12 12:30:00,11.02,11.11,11.01,11.08,181000.0,8.2521,8.3195,8.2446,8.297,181000.0
2008-11-12 12:40:00,11.08,11.1,10.98,11.01,264900.0,8.297,8.312,8.2221,8.2446,264900.0
2008-11-12 12:50:00,11.0,11.01,10.98,11.0,234700.0,8.2371,8.2446,8.2221,8.2371,234700.0
2008-11-12 13:00:00,11.0,11.06,10.96,11.03,194400.0,8.2371,8.282,8.2071,8.2595,194400.0
2008-11-12 13:10:00,11.03,11.05,10.93,10.95,204200.0,8.2595,8.2745,8.1847,8.1996,204200.0
2008-11-12 13:20:00,10.94,11.01,10.94,10.95,269500.0,8.1922,8.2446,8.1922,8.1996,269500.0
2008-11-12 13:30:00,10.96,10.96,10.86,10.92,231200.0,8.2071,8.2071,8.1322,8.1772,231200.0
2008-11-12 13:40:00,10.92,11.01,10.91,11.0,238300.0,8.1772,8.2446,8.1697,8.2371,238300.0
2008-11-12 13:50:00,11.0,11.0,10.85,10.88,291300.0,8.2371,8.2371,8.1248,8.1472,291300.0
2008-11-12 14:00:00,10.88,10.9,10.86,10.9,199800.0,8.1472,8.1622,8.1322,8.1622,199800.0
2008-11-12 14:10:00,10.9,10.92,10.85,10.91,359700.0,8.1622,8.1772,8.1248,8.1697,359700.0
2008-11-12 14:20:00,10.91,10.95,10.87,10.87,222500.0,8.1697,8.1996,8.1397,8.1397,222500.0
2008-11-12 14:30:00,10.86,10.9,10.84,10.85,129000.0,8.1322,8.1622,8.1173,8.1248,129000.0
2008-11-12 14:40:00,10.84,10.9,10.84,10.86,236400.0,8.1173,8.1622,8.1173,8.1322,236400.0
2008-11-12 14:50:00,10.86,10.9,10.85,10.86,183600.0,8.1322,8.1622,8.1248,8.1322,183600.0
2008-11-12 15:00:00,10.86,10.91,10.8,10.8,274600.0,8.1322,8.1697,8.0873,8.0873,274600.0
2008-11-12 15:10:00,10.81,10.84,10.77,10.83,556200.0,8.0948,8.1173,8.0649,8.1098,556200.0
2008-11-12 15:20:00,10.83,10.88,10.73,10.78,415200.0,8.1098,8.1472,8.0349,8.0723,415200.0
2008-11-12 15:30:00,10.78,10.84,10.75,10.79,422200.0,8.0723,8.1173,8.0499,8.0798,422200.0
2008-11-12 15:40:00,10.78,10.84,10.68,10.76,809500.0,8.0723,8.1173,7.9975,8.0574,809500.0
2008-11-12 15:50:00,10.76,10.78,10.62,10.63,872100.0,8.0574,8.0723,7.9525,7.96,872100.0
2008-11-13 09:30:00,11.4,11.95,11.27,11.84,1975100.0,8.5366,8.9485,8.4393,8.8661,1975100.0
2008-11-13 09:40:00,11.83,12.12,11.7,11.97,1203700.0,8.8586,9.0758,8.7613,8.9634,1203700.0
2008-11-13 09:50:00,11.97,11.98,11.44,11.5,843700.0,8.9634,8.9709,8.5666,8.6115,843700.0
2008-11-13 10:00:00,11.5,11.69,11.4,11.46,776400.0,8.6115,8.7538,8.5366,8.5815,776400.0
2008-11-13 10:10:00,11.47,11.92,11.46,11.85,391800.0,8.589,8.926,8.5815,8.8736,391800.0
2008-11-13 10:20:00,11.85,12.05,11.79,11.81,562300.0,8.8736,9.0233,8.8287,8.8436,562300.0
2008-11-13 10:30:00,11.81,11.83,11.61,11.66,413700.0,8.8436,8.8586,8.6939,8.7313,413700.0
2008-11-13 10:40:00,11.66,11.74,11.51,11.56,424100.0,8.7313,8.7912,8.619,8.6564,424100.0
2008-11-13 10:50:00,11.56,11.72,11.51,11.59,231600.0,8.6564,8.7762,8.619,8.6789,231600.0
2008-11-13 11:00:00,11.58,11.67,11.48,11.52,231100.0,8.6714,8.7388,8.5965,8.6265,231100.0
2008-11-13 11:10:00,11.52,11.59,11.5,11.53,175600.0,8.6265,8.6789,8.6115,8.634,175600.0
2008-11-13 11:20:00,11.53,11.59,11.51,11.54,237100.0,8.634,8.6789,8.619,8.6414,237100.0
2008-11-13 11:30:00,11.54,11.67,11.53,11.59,200000.0,8.6414,8.7388,8.634,8.6789,200000.0
2008-11-13 11:40:00,11.59,11.62,11.5,11.51,230700.0,8.6789,8.7014,8.6115,8.619,230700.0
2008-11-13 11:50:00,11.51,11.56,11.34,11.36,263200.0,8.619,8.6564,8.4917,8.5067,263200.0
2008-11-13 12:00:00,11.36,11.39,11.32,11.37,156100.0,8.5067,8.5291,8.4767,8.5141,156100.0
2008-11-13 12:10:00,11.36,11.38,11.2,11.21,229900.0,8.5067,8.5216,8.3868,8.3943,229900.0
2008-11-13 12:20:00,11.21,11.26,11.2,11.2,241200.0,8.3943,8.4318,8.3868,8.3868,241200.0
2008-11-13 12:30:00,11.2,11.21,11.13,11.16,198500.0,8.3868,8.3943,8.3344,8.3569,198500.0
2008-11-13 12:40:00,11.15,11.16,11.01,11.01,195100.0,8.3494,8.3569,8.2446,8.2446,195100.0
2008-11-13 12:50:00,11.01,11.04,10.75,10.75,381400.0,8.2446,8.267,8.0499,8.0499,381400.0
2008-11-13 13:00:00,10.75,11.0,10.74,10.99,368100.0,8.0499,8.2371,8.0424,8.2296,368100.0
2008-11-13 13:10:00,10.99,11.13,10.96,11.13,214800.0,8.2296,8.3344,8.2071,8.3344,214800.0
2008-11-13 13:20:00,11.13,11.23,11.03,11.23,221300.0,8.3344,8.4093,8.2595,8.4093,221300.0
2008-11-13 13:30:00,11.24,11.34,11.16,11.32,194200.0,8.4168,8.4917,8.3569,8.4767,194200.0
2008-11-13 13:40:00,11.31,11.39,11.19,11.24,270000.0,8.4692,8.5291,8.3794,8.4168,270000.0
2008-11-13 13:50:00,11.24,11.51,11.23,11.27,295900.0,8.4168,8.619,8.4093,8.4393,295900.0
2008-11-13 14:00:00,11.28,11.39,11.26,11.36,188000.0,8.4468,8.5291,8.4318,8.5067,188000.0
2008-11-13 14:10:00,11.36,11.49,11.36,11.39,170600.0,8.5067,8.604,8.5067,8.5291,170600.0
2008-11-13 14:20:00,11.39,11.83,11.39,11.77,287600.0,8.5291,8.8586,8.5291,8.8137,287600.0
2008-11-13 14:30:00,11.77,11.9,11.75,11.88,625800.0,8.8137,8.911,8.7987,8.896,625800.0
2008-11-13 14:40:00,11.89,12.0,11.81,11.81,565800.0,8.9035,8.9859,8.8436,8.8436,565800.0
2008-11-13 14:50:00,11.81,11.88,11.73,11.74,267400.0,8.8436,8.896,8.7837,8.7912,267400.0
2008-11-13 15:00:00,11.73,11.8,11.51,11.56,255200.0,8.7837,8.8361,8.619,8.6564,255200.0
2008-11-13 15:10:00,11.57,11.83,11.57,11.74,337400.0,8.6639,8.8586,8.6639,8.7912,337400.0
2008-11-13 15:20:00,11.73,11.93,11.71,11.91,432400.0,8.7837,8.9335,8.7687,8.9185,432400.0
2008-11-13 15:30:00,11.91,12.02,11.87,11.94,457700.0,8.9185,9.0009,8.8886,8.941,457700.0
2008-11-13 15:40:00,11.95,12.1,11.95,11.98,503100.0,8.9485,9.0608,8.9485,8.9709,503100.0
2008-11-13 15:50:00,11.98,12.14,11.96,12.14,736400.0,8.9709,9.0907,8.956,9.0907,736400.0
2008-11-14 09:30:00,11.79,11.95,11.72,11.88,324600.0,8.8287,8.9485,8.7762,8.896,324600.0
2008-11-14 09:40:00,11.89,12.1,11.88,12.05,303700.0,8.9035,9.0608,8.896,9.0233,303700.0
2008-11-14 09:50:00,12.06,12.17,11.97,12.0,259300.0,9.0308,9.1132,8.9634,8.9859,259300.0
2008-11-14 10:00:00,12.0,12.07,11.8,11.85,274400.0,8.9859,9.0383,8.8361,8.8736,274400.0
2008-11-14 10:10:00,11.85,11.94,11.81,11.81,258000.0,8.8736,8.941,8.8436,8.8436,258000.0
2008-11-14 10:20:00,11.81,11.87,11.76,11.82,303100.0,8.8436,8.8886,8.8062,8.8511,303100.0
2008-11-14 10:30:00,11.82,11.89,11.79,11.8,345700.0,8.8511,8.9035,8.8287,8.8361,345700.0
2008-11-14 10:40:00,11.81,11.83,11.7,11.79,213700.0,8.8436,8.8586,8.7613,8.8287,213700.0
2008-11-14 10:50:00,11.78,11.82,11.65,11.65,158700.0,8.8212,8.8511,8.7238,8.7238,158700.0
2008-11-14 11:00:00,11.66,11.66,11.51,11.59,335100.0,8.7313,8.7313,8.619,8.6789,335100.0
2008-11-14 11:10:00,11.59,11.79,11.56,11.77,415200.0,8.6789,8.8287,8.6564,8.8137,415200.0
2008-11-14 11:20:00,11.77,11.77,11.67,11.67,269600.0,8.8137,8.8137,8.7388,8.7388,269600.0
2008-11-14 11:30:00,11.67,11.67,11.6,11.64,247100.0,8.7388,8.7388,8.6864,8.7163,247100.0
2008-11-14 11:40:00,11.64,11.74,11.62,11.74,235400.0,8.7163,8.7912,8.7014,8.7912,235400.0
2008-11-14 11:50:00,11.74,11.78,11.69,11.74,249900.0,8.7912,8.8212,8.7538,8.7912,249900.0
2008-11-14 12:00:00,11.73,11.73,11.52,11.58,187300.0,8.7837,8.7837,8.6265,8.6714,187300.0
2008-11-14 12:10:00,11.6,11.6,11.48,11.51,238500.0,8.6864,8.6864,8.5965,8.619,238500.0
2008-11-14 12:20:00,11.52,11.72,11.52,11.71,152900.0,8.6265,8.7762,8.6265,8.7687,152900.0
2008-11-14 12:30:00,11.71,11.86,11.7,11.85,169000.0,8.7687,8.8811,8.7613,8.8736,169000.0
2008-11-14 12:40:00,11.86,11.95,11.81,11.82,133600.0,8.8811,8.9485,8.8436,8.8511,133600.0
2008-11-14 12:50:00,11.81,12.01,11.81,12.0,195500.0,8.8436,8.9934,8.8436,8.9859,195500.0
2008-11-14 13:00:00,12.0,12.01,11.95,11.98,230000.0,8.9859,8.9934,8.9485,8.9709,230000.0
2008-11-14 13:10:00,11.98,12.0,11.93,11.99,196300.0,8.9709,8.9859,8.9335,8.9784,196300.0
2008-11-14 13:20:00,11.99,12.13,11.98,12.12,167300.0,8.9784,9.0833,8.9709,9.0758,167300.0
2008-11-14 13:30:00,12.13,12.21,12.07,12.07,164600.0,9.0833,9.1432,9.0383,9.0383,164600.0
2008-11-14 13:40:00,12.07,12.2,12.07,12.17,254200.0,9.0383,9.1357,9.0383,9.1132,254200.0
2008-11-14 13:50:00,12.16,12.45,12.16,12.35,532400.0,9.1057,9.3229,9.1057,9.248,532400.0
2008-11-14 14:00:00,12.35,12.44,12.28,12.35,316700.0,9.248,9.3154,9.1956,9.248,316700.0
2008-11-14 14:10:00,12.35,12.5,12.27,12.5,274500.0,9.248,9.3603,9.1881,9.3603,274500.0
2008-11-14 14:20:00,12.5,12.51,12.3,12.33,353100.0,9.3603,9.3678,9.2106,9.233,353100.0
2008-11-14 14:30:00,12.32,12.42,12.25,12.39,319100.0,9.2255,9.3004,9.1731,9.278,319100.0
2008-11-14 14:40:00,12.4,12.51,12.37,12.43,399000.0,9.2854,9.3678,9.263,9.3079,399000.0
2008-11-14 14:50:00,12.44,12.75,12.42,12.73,457400.0,9.3154,9.5475,9.3004,9.5326,457400.0
2008-11-14 15:00:00,12.74,12.78,12.47,12.57,410000.0,9.54,9.57,9.3379,9.4127,410000.0
2008-11-14 15:10:00,12.57,12.62,12.4,12.4,370100.0,9.4127,9.4502,9.2854,9.2854,370100.0
2008-11-14 15:20:00,12.4,12.5,12.36,12.42,401800.0,9.2854,9.3603,9.2555,9.3004,401800.0
2008-11-14 15:30:00,12.41,12.43,12.21,12.39,462100.0,9.2929,9.3079,9.1432,9.278,462100.0
2008-11-14 15:40:00,12.39,12.45,12.27,12.4,660400.0,9.278,9.3229,9.1881,9.2854,660400.0
2008-11-14 15:50:00,12.4,12.42,12.22,12.29,1637100.0,9.2854,9.3004,9.1507,9.2031,1637100.0
2008-11-17 09:30:00,12.15,12.28,11.84,12.04,391200.0,9.0982,9.1956,8.8661,9.0159,391200.0
2008-11-17 09:40:00,12.03,12.11,11.92,12.05,259300.0,9.0084,9.0683,8.926,9.0233,259300.0
2008-11-17 09:50:00,12.06,12.19,12.01,12.13,173000.0,9.0308,9.1282,8.9934,9.0833,173000.0
2008-11-17 10:00:00,12.13,12.14,11.98,12.03,238700.0,9.0833,9.0907,8.9709,9.0084,238700.0
2008-11-17 10:10:00,12.03,12.05,11.99,12.01,212500.0,9.0084,9.0233,8.9784,8.9934,212500.0
2008-11-17 10:20:00,12.02,12.06,11.96,12.05,157100.0,9.0009,9.0308,8.956,9.0233,157100.0
2008-11-17 10:30:00,12.06,12.13,12.03,12.12,208600.0,9.0308,9.0833,9.0084,9.0758,208600.0
2008-11-17 10:40:00,12.13,12.21,12.1,12.17,226300.0,9.0833,9.1432,9.0608,9.1132,226300.0
2008-11-17 10:50:00,12.17,12.17,12.04,12.05,88400.0,9.1132,9.1132,9.0159,9.0233,88400.0
2008-11-17 11:00:00,12.06,12.24,12.06,12.18,122200.0,9.0308,9.1656,9.0308,9.1207,122200.0
2008-11-17 11:10:00,12.17,12.24,12.14,12.15,115800.0,9.1132,9.1656,9.0907,9.0982,115800.0
2008-11-17 11:20:00,12.14,12.15,12.06,12.11,138500.0,9.0907,9.0982,9.0308,9.0683,138500.0
2008-11-17 11:30:00,12.11,12.22,12.1,12.2,81100.0,9.0683,9.1507,9.0608,9.1357,81100.0
2008-11-17 11:40:00,12.2,12.21,12.12,12.2,98800.0,9.1357,9.1432,9.0758,9.1357,98800.0
2008-11-17 11:50:00,12.21,12.35,12.18,12.3,101900.0,9.1432,9.248,9.1207,9.2106,101900.0
2008-11-17 12:00:00,12.3,12.36,12.28,12.36,159600.0,9.2106,9.2555,9.1956,9.2555,159600.0
2008-11-17 12:10:00,12.36,12.4,12.33,12.36,175600.0,9.2555,9.2854,9.233,9.2555,175600.0
2008-11-17 12:20:00,12.37,12.42,12.32,12.42,225300.0,9.263,9.3004,9.2255,9.3004,225300.0
2008-11-17 12:30:00,12.41,12.45,12.3,12.33,159700.0,9.2929,9.3229,9.2106,9.233,159700.0
2008-11-17 12:40:00,12.32,12.46,12.31,12.44,146800.0,9.2255,9.3304,9.218,9.3154,146800.0
2008-11-17 12:50:00,12.44,12.46,12.35,12.37,126100.0,9.3154,9.3304,9.248,9.263,126100.0
2008-11-17 13:00:00,12.36,12.37,12.21,12.28,201300.0,9.2555,9.263,9.1432,9.1956,201300.0
2008-11-17 13:10:00,12.28,12.29,12.17,12.2,128600.0,9.1956,9.2031,9.1132,9.1357,128600.0
2008-11-17 13:20:00,12.19,12.26,12.14,12.25,180200.0,9.1282,9.1806,9.0907,9.1731,180200.0
2008-11-17 13:30:00,12.26,12.27,12.13,12.15,138400.0,9.1806,9.1881,9.0833,9.0982,138400.0
2008-11-17 13:40:00,12.16,12.2,12.11,12.16,240100.0,9.1057,9.1357,9.0683,9.1057,240100.0
2008-11-17 13:50:00,12.16,12.28,12.14,12.26,143400.0,9.1057,9.1956,9.0907,9.1806,143400.0
2008-11-17 14:00:00,12.25,12.27,12.13,12.21,215300.0,9.1731,9.1881,9.0833,9.1432,215300.0
2008-11-17 14:10:00,12.22,12.33,12.2,12.3,187000.0,9.1507,9.233,9.1357,9.2106,187000.0
2008-11-17 14:20:00,12.29,12.34,12.21,12.24,248600.0,9.2031,9.2405,9.1432,9.1656,248600.0
2008-11-17 14:30:00,12.24,12.32,12.18,12.3,208100.0,9.1656,9.2255,9.1207,9.2106,208100.0
2008-11-17 14:40:00,12.3,12.4,12.3,12.35,295500.0,9.2106,9.2854,9.2106,9.248,295500.0
2008-11-17 14:50:00,12.34,12.41,12.3,12.36,255600.0,9.2405,9.2929,9.2106,9.2555,255600.0
2008-11-17 15:00:00,12.37,12.4,12.31,12.36,263400.0,9.263,9.2854,9.218,9.2555,263400.0
2008-11-17 15:10:00,12.35,12.45,12.3,12.4,253800.0,9.248,9.3229,9.2106,9.2854,253800.0
2008-11-17 15:20:00,12.4,12.44,12.31,12.4,350500.0,9.2854,9.3154,9.218,9.2854,350500.0
2008-11-17 15:30:00,12.41,12.44,12.25,12.26,302400.0,9.2929,9.3154,9.1731,9.1806,302400.0
2008-11-17 15:40:00,12.27,12.34,12.25,12.25,329200.0,9.1881,9.2405,9.1731,9.1731,329200.0
2008-11-17 15:50:00,12.26,12.26,12.16,12.17,698400.0,9.1806,9.1806,9.1057,9.1132,698400.0
2008-11-18 09:30:00,12.21,12.53,12.18,12.44,221500.0,9.1432,9.3828,9.1207,9.3154,221500.0
2008-11-18 09:40:00,12.45,12.66,12.37,12.66,294400.0,9.3229,9.4801,9.263,9.4801,294400.0
2008-11-18 09:50:00,12.66,12.68,12.41,12.5,297200.0,9.4801,9.4951,9.2929,9.3603,297200.0
2008-11-18 10:00:00,12.5,12.72,12.45,12.72,299000.0,9.3603,9.5251,9.3229,9.5251,299000.0
2008-11-18 10:10:00,12.71,12.82,12.68,12.76,420900.0,9.5176,9.5999,9.4951,9.555,420900.0
2008-11-18 10:20:00,12.76,12.89,12.71,12.87,331400.0,9.555,9.6524,9.5176,9.6374,331400.0
2008-11-18 10:30:00,12.87,12.99,12.81,12.99,308900.0,9.6374,9.7272,9.5925,9.7272,308900.0
2008-11-18 10:40:00,12.98,12.99,12.77,12.78,275600.0,9.7198,9.7272,9.5625,9.57,275600.0
2008-11-18 10:50:00,12.78,12.99,12.78,12.91,362500.0,9.57,9.7272,9.57,9.6673,362500.0
2008-11-18 11:00:00,12.91,12.91,12.78,12.78,178100.0,9.6673,9.6673,9.57,9.57,178100.0
2008-11-18 11:10:00,12.78,12.89,12.75,12.76,164100.0,9.57,9.6524,9.5475,9.555,164100.0
2008-11-18 11:20:00,12.76,12.77,12.63,12.67,248500.0,9.555,9.5625,9.4577,9.4876,248500.0
2008-11-18 11:30:00,12.66,12.85,12.64,12.79,167700.0,9.4801,9.6224,9.4652,9.5775,167700.0
2008-11-18 11:40:00,12.79,12.86,12.72,12.81,152000.0,9.5775,9.6299,9.5251,9.5925,152000.0
2008-11-18 11:50:00,12.82,12.94,12.8,12.84,251600.0,9.5999,9.6898,9.585,9.6149,251600.0
2008-11-18 12:00:00,12.84,12.84,12.72,12.72,135600.0,9.6149,9.6149,9.5251,9.5251,135600.0
2008-11-18 12:10:00,12.73,12.77,12.66,12.67,113100.0,9.5326,9.5625,9.4801,9.4876,113100.0
2008-11-18 12:20:00,12.66,12.68,12.6,12.65,174800.0,9.4801,9.4951,9.4352,9.4726,174800.0
2008-11-18 12:30:00,12.65,12.65,12.52,12.54,188500.0,9.4726,9.4726,9.3753,9.3903,188500.0
2008-11-18 12:40:00,12.55,12.56,12.44,12.49,83900.0,9.3978,9.4053,9.3154,9.3528,83900.0
2008-11-18 12:50:00,12.49,12.57,12.49,12.5,142800.0,9.3528,9.4127,9.3528,9.3603,142800.0
2008-11-18 13:00:00,12.5,12.5,12.41,12.48,139000.0,9.3603,9.3603,9.2929,9.3453,139000.0
2008-11-18 13:10:00,12.47,12.52,12.4,12.45,339100.0,9.3379,9.3753,9.2854,9.3229,339100.0
2008-11-18 13:20:00,12.45,12.52,12.45,12.48,158900.0,9.3229,9.3753,9.3229,9.3453,158900.0
2008-11-18 13:30:00,12.48,12.5,12.35,12.35,112600.0,9.3453,9.3603,9.248,9.248,112600.0
2008-11-18 13:40:00,12.36,12.45,12.28,12.34,291400.0,9.2555,9.3229,9.1956,9.2405,291400.0
2008-11-18 13:50:00,12.34,12.51,12.33,12.48,347600.0,9.2405,9.3678,9.233,9.3453,347600.0
2008-11-18 14:00:00,12.48,12.61,12.45,12.52,285300.0,9.3453,9.4427,9.3229,9.3753,285300.0
2008-11-18 14:10:00,12.52,12.8,12.5,12.64,535600.0,9.3753,9.585,9.3603,9.4652,535600.0
2008-11-18 14:20:00,12.62,12.72,12.58,12.6,134100.0,9.4502,9.5251,9.4202,9.4352,134100.0
2008-11-18 14:30:00,12.6,12.61,12.48,12.51,199500.0,9.4352,9.4427,9.3453,9.3678,199500.0
2008-11-18 14:40:00,12.5,12.55,12.36,12.37,193600.0,9.3603,9.3978,9.2555,9.263,193600.0
2008-11-18 14:50:00,12.37,12.49,12.36,12.45,180000.0,9.263,9.3528,9.2555,9.3229,180000.0
2008-11-18 15:00:00,12.45,12.5,12.41,12.48,219000.0,9.3229,9.3603,9.2929,9.3453,219000.0
2008-11-18 15:10:00,12.48,12.53,12.43,12.49,337900.0,9.3453,9.3828,9.3079,9.3528,337900.0
2008-11-18 15:20:00,12.49,12.56,12.38,12.47,538500.0,9.3528,9.4053,9.2705,9.3379,538500.0
2008-11-18 15:30:00,12.47,12.58,12.38,12.56,470600.0,9.3379,9.4202,9.2705,9.4053,470600.0
2008-11-18 15:40:00,12.54,12.72,12.53,12.7,467000.0,9.3903,9.5251,9.3828,9.5101,467000.0
2008-11-18 15:50:00,12.7,12.75,12.64,12.74,541700.0,9.5101,9.5475,9.4652,9.54,541700.0
2008-11-19 09:30:00,12.51,12.95,12.49,12.85,379900.0,9.3678,9.6973,9.3528,9.6224,379900.0
2008-11-19 09:40:00,12.85,12.89,12.79,12.88,337900.0,9.6224,9.6524,9.5775,9.6449,337900.0
2008-11-19 09:50:00,12.87,12.94,12.74,12.81,234000.0,9.6374,9.6898,9.54,9.5925,234000.0
2008-11-19 10:00:00,12.8,12.81,12.7,12.78,331900.0,9.585,9.5925,9.5101,9.57,331900.0
2008-11-19 10:10:00,12.77,12.85,12.72,12.72,254900.0,9.5625,9.6224,9.5251,9.5251,254900.0
2008-11-19 10:20:00,12.72,12.78,12.64,12.67,263000.0,9.5251,9.57,9.4652,9.4876,263000.0
2008-11-19 10:30:00,12.67,12.68,12.54,12.55,175700.0,9.4876,9.4951,9.3903,9.3978,175700.0
2008-11-19 10:40:00,12.55,12.56,12.49,12.5,201200.0,9.3978,9.4053,9.3528,9.3603,201200.0
2008-11-19 10:50:00,12.5,12.55,12.46,12.47,221000.0,9.3603,9.3978,9.3304,9.3379,221000.0
2008-11-19 11:00:00,12.47,12.48,12.44,12.47,139600.0,9.3379,9.3453,9.3154,9.3379,139600.0
2008-11-19 11:10:00,12.47,12.51,12.35,12.42,149500.0,9.3379,9.3678,9.248,9.3004,149500.0
2008-11-19 11:20:00,12.42,12.45,12.31,12.31,152000.0,9.3004,9.3229,9.218,9.218,152000.0
2008-11-19 11:30:00,12.32,12.39,12.31,12.35,252000.0,9.2255,9.278,9.218,9.248,252000.0
2008-11-19 11:40:00,12.34,12.36,12.24,12.26,243700.0,9.2405,9.2555,9.1656,9.1806,243700.0
2008-11-19 11:50:00,12.25,12.32,12.25,12.28,175400.0,9.1731,9.2255,9.1731,9.1956,175400.0
2008-11-19 12:00:00,12.28,12.34,12.28,12.32,190700.0,9.1956,9.2405,9.1956,9.2255,190700.0
2008-11-19 12:10:00,12.31,12.31,12.2,12.21,187800.0,9.218,9.218,9.1357,9.1432,187800.0
2008-11-19 12:20:00,12.2,12.24,12.12,12.15,94800.0,9.1357,9.1656,9.0758,9.0982,94800.0
2008-11-19 12:30:00,12.16,12.17,12.03,12.12,263100.0,9.1057,9.1132,9.0084,9.0758,263100.0
2008-11-19 12:40:00,12.12,12.14,12.05,12.07,139600.0,9.0758,9.0907,9.0233,9.0383,139600.0
2008-11-19 12:50:00,12.07,12.1,12.05,12.09,109500.0,9.0383,9.0608,9.0233,9.0533,109500.0
2008-11-19 13:00:00,12.1,12.15,12.06,12.06,253500.0,9.0608,9.0982,9.0308,9.0308,253500.0
2008-11-19 13:10:00,12.07,12.13,12.05,12.09,166700.0,9.0383,9.0833,9.0233,9.0533,166700.0
2008-11-19 13:20:00,12.1,12.11,11.98,11.98,76000.0,9.0608,9.0683,8.9709,8.9709,76000.0
2008-11-19 13:30:00,11.98,12.0,11.91,11.99,251800.0,8.9709,8.9859,8.9185,8.9784,251800.0
2008-11-19 13:40:00,11.99,12.12,11.98,12.09,187900.0,8.9784,9.0758,8.9709,9.0533,187900.0
2008-11-19 13:50:00,12.1,12.14,12.05,12.05,168600.0,9.0608,9.0907,9.0233,9.0233,168600.0
2008-11-19 14:00:00,12.05,12.06,11.93,11.97,179600.0,9.0233,9.0308,8.9335,8.9634,179600.0
2008-11-19 14:10:00,11.97,12.06,11.95,11.95,176400.0,8.9634,9.0308,8.9485,8.9485,176400.0
2008-11-19 14:20:00,11.95,11.98,11.9,11.95,217500.0,8.9485,8.9709,8.911,8.9485,217500.0
2008-11-19 14:30:00,11.94,11.97,11.81,11.86,133100.0,8.941,8.9634,8.8436,8.8811,133100.0
2008-11-19 14:40:00,11.86,12.1,11.85,12.03,178200.0,8.8811,9.0608,8.8736,9.0084,178200.0
2008-11-19 14:50:00,12.03,12.1,11.99,12.06,130200.0,9.0084,9.0608,8.9784,9.0308,130200.0
2008-11-19 15:00:00,12.06,12.13,11.96,12.11,205300.0,9.0308,9.0833,8.956,9.0683,205300.0
2008-11-19 15:10:00,12.11,12.15,11.97,11.98,235700.0,9.0683,9.0982,8.9634,8.9709,235700.0
2008-11-19 15:20:00,11.96,12.02,11.9,11.98,350300.0,8.956,9.0009,8.911,8.9709,350300.0
2008-11-19 15:30:00,11.98,12.04,11.85,11.85,254000.0,8.9709,9.0159,8.8736,8.8736,254000.0
2008-11-19 15:40:00,11.86,11.91,11.73,11.81,484200.0,8.8811,8.9185,8.7837,8.8436,484200.0
2008-11-19 15:50:00,11.81,11.82,11.7,11.72,830600.0,8.8436,8.8511,8.7613,8.7762,830600.0
2008-11-20 09:30:00,11.56,11.58,11.4,11.41,206500.0,8.6564,8.6714,8.5366,8.5441,206500.0
2008-11-20 09:40:00,11.41,11.44,11.33,11.44,180400.0,8.5441,8.5666,8.4842,8.5666,180400.0
2008-11-20 09:50:00,11.46,11.51,11.35,11.37,212200.0,8.5815,8.619,8.4992,8.5141,212200.0
2008-11-20 10:00:00,11.37,11.43,11.27,11.39,364100.0,8.5141,8.5591,8.4393,8.5291,364100.0
2008-11-20 10:10:00,11.38,11.45,11.36,11.43,297000.0,8.5216,8.5741,8.5067,8.5591,297000.0
2008-11-20 10:20:00,11.43,11.76,11.43,11.76,514600.0,8.5591,8.8062,8.5591,8.8062,514600.0
2008-11-20 10:30:00,11.76,11.88,11.65,11.68,318800.0,8.8062,8.896,8.7238,8.7463,318800.0
2008-11-20 10:40:00,11.69,12.09,11.67,12.06,464800.0,8.7538,9.0533,8.7388,9.0308,464800.0
2008-11-20 10:50:00,12.06,12.06,11.93,12.05,313400.0,9.0308,9.0308,8.9335,9.0233,313400.0
2008-11-20 11:00:00,12.06,12.26,12.05,12.14,393200.0,9.0308,9.1806,9.0233,9.0907,393200.0
2008-11-20 11:10:00,12.14,12.27,11.99,12.1,365100.0,9.0907,9.1881,8.9784,9.0608,365100.0
2008-11-20 11:20:00,12.11,12.24,12.1,12.22,469100.0,9.0683,9.1656,9.0608,9.1507,469100.0
2008-11-20 11:30:00,12.21,12.32,12.14,12.24,340600.0,9.1432,9.2255,9.0907,9.1656,340600.0
2008-11-20 11:40:00,12.24,12.43,12.24,12.38,438800.0,9.1656,9.3079,9.1656,9.2705,438800.0
2008-11-20 11:50:00,12.38,12.39,12.3,12.33,382200.0,9.2705,9.278,9.2106,9.233,382200.0
2008-11-20 12:00:00,12.33,12.39,12.25,12.32,281200.0,9.233,9.278,9.1731,9.2255,281200.0
2008-11-20 12:10:00,12.32,12.42,12.29,12.35,368500.0,9.2255,9.3004,9.2031,9.248,368500.0
2008-11-20 12:20:00,12.35,12.62,12.35,12.61,541000.0,9.248,9.4502,9.248,9.4427,541000.0
2008-11-20 12:30:00,12.6,12.69,12.52,12.61,513600.0,9.4352,9.5026,9.3753,9.4427,513600.0
2008-11-20 12:40:00,12.61,12.92,12.6,12.91,482200.0,9.4427,9.6748,9.4352,9.6673,482200.0
2008-11-20 12:50:00,12.91,12.94,12.81,12.89,869200.0,9.6673,9.6898,9.5925,9.6524,869200.0
2008-11-20 13:00:00,12.89,13.03,12.82,12.98,796700.0,9.6524,9.7572,9.5999,9.7198,796700.0
2008-11-20 13:10:00,12.97,12.99,12.84,12.85,678800.0,9.7123,9.7272,9.6149,9.6224,678800.0
2008-11-20 13:20:00,12.84,12.87,12.63,12.66,661700.0,9.6149,9.6374,9.4577,9.4801,661700.0
2008-11-20 13:30:00,12.66,12.69,12.52,12.6,420600.0,9.4801,9.5026,9.3753,9.4352,420600.0
2008-11-20 13:40:00,12.59,12.75,12.57,12.69,295900.0,9.4277,9.5475,9.4127,9.5026,295900.0
2008-11-20 13:50:00,12.69,12.77,12.64,12.75,249600.0,9.5026,9.5625,9.4652,9.5475,249600.0
2008-11-20 14:00:00,12.75,12.8,12.56,12.6,209900.0,9.5475,9.585,9.4053,9.4352,209900.0
2008-11-20 14:10:00,12.6,12.62,12.48,12.49,329900.0,9.4352,9.4502,9.3453,9.3528,329900.0
2008-11-20 14:20:00,12.48,12.58,12.45,12.55,304300.0,9.3453,9.4202,9.3229,9.3978,304300.0
2008-11-20 14:30:00,12.55,12.69,12.54,12.68,336800.0,9.3978,9.5026,9.3903,9.4951,336800.0
2008-11-20 14:40:00,12.68,12.71,12.58,12.61,544300.0,9.4951,9.5176,9.4202,9.4427,544300.0
2008-11-20 14:50:00,12.6,12.66,12.56,12.6,512000.0,9.4352,9.4801,9.4053,9.4352,512000.0
2008-11-20 15:00:00,12.59,12.7,12.56,12.69,745400.0,9.4277,9.5101,9.4053,9.5026,745400.0
2008-11-20 15:10:00,12.69,12.81,12.48,12.5,916800.0,9.5026,9.5925,9.3453,9.3603,916800.0
2008-11-20 15:20:00,12.5,12.5,12.18,12.3,673900.0,9.3603,9.3603,9.1207,9.2106,673900.0
2008-11-20 15:30:00,12.3,12.36,12.06,12.06,705000.0,9.2106,9.2555,9.0308,9.0308,705000.0
2008-11-20 15:40:00,12.07,12.28,12.05,12.18,622400.0,9.0383,9.1956,9.0233,9.1207,622400.0
2008-11-20 15:50:00,12.19,12.19,12.0,12.04,1033600.0,9.1282,9.1282,8.9859,9.0159,1033600.0
2008-11-21 09:30:00,12.37,12.37,11.58,11.76,763600.0,9.263,9.263,8.6714,8.8062,763600.0
2008-11-21 09:40:00,11.75,12.1,11.74,12.04,510500.0,8.7987,9.0608,8.7912,9.0159,510500.0
2008-11-21 09:50:00,12.05,12.08,11.96,12.03,786200.0,9.0233,9.0458,8.956,9.0084,786200.0
2008-11-21 10:00:00,12.04,12.21,11.98,12.18,504200.0,9.0159,9.1432,8.9709,9.1207,504200.0
2008-11-21 10:10:00,12.18,12.18,11.93,12.07,354100.0,9.1207,9.1207,8.9335,9.0383,354100.0
2008-11-21 10:20:00,12.07,12.18,11.88,11.88,248500.0,9.0383,9.1207,8.896,8.896,248500.0
2008-11-21 10:30:00,11.89,11.96,11.79,11.82,241900.0,8.9035,8.956,8.8287,8.8511,241900.0
2008-11-21 10:40:00,11.83,11.94,11.79,11.91,268700.0,8.8586,8.941,8.8287,8.9185,268700.0
2008-11-21 10:50:00,11.91,11.97,11.89,11.95,405100.0,8.9185,8.9634,8.9035,8.9485,405100.0
2008-11-21 11:00:00,11.95,12.0,11.92,11.99,541700.0,8.9485,8.9859,8.926,8.9784,541700.0
2008-11-21 11:10:00,11.99,12.12,11.98,12.1,320700.0,8.9784,9.0758,8.9709,9.0608,320700.0
2008-11-21 11:20:00,12.11,12.21,12.09,12.16,356300.0,9.0683,9.1432,9.0533,9.1057,356300.0
2008-11-21 11:30:00,12.15,12.33,12.15,12.28,260200.0,9.0982,9.233,9.0982,9.1956,260200.0
2008-11-21 11:40:00,12.28,12.4,12.25,12.25,278600.0,9.1956,9.2854,9.1731,9.1731,278600.0
2008-11-21 11:50:00,12.26,12.27,12.11,12.2,306600.0,9.1806,9.1881,9.0683,9.1357,306600.0
2008-11-21 12:00:00,12.2,12.34,12.15,12.24,228400.0,9.1357,9.2405,9.0982,9.1656,228400.0
2008-11-21 12:10:00,12.24,12.27,12.14,12.14,144300.0,9.1656,9.1881,9.0907,9.0907,144300.0
2008-11-21 12:20:00,12.13,12.18,12.06,12.14,155200.0,9.0833,9.1207,9.0308,9.0907,155200.0
2008-11-21 12:30:00,12.14,12.25,12.11,12.21,271000.0,9.0907,9.1731,9.0683,9.1432,271000.0
2008-11-21 12:40:00,12.21,12.29,12.18,12.19,172600.0,9.1432,9.2031,9.1207,9.1282,172600.0
2008-11-21 12:50:00,12.19,12.22,12.17,12.19,236400.0,9.1282,9.1507,9.1132,9.1282,236400.0
2008-11-21 13:00:00,12.2,12.22,12.11,12.17,144900.0,9.1357,9.1507,9.0683,9.1132,144900.0
2008-11-21 13:10:00,12.17,12.22,12.15,12.17,144200.0,9.1132,9.1507,9.0982,9.1132,144200.0
2008-11-21 13:20:00,12.17,12.17,12.05,12.11,183700.0,9.1132,9.1132,9.0233,9.0683,183700.0
2008-11-21 13:30:00,12.11,12.16,11.99,12.07,205400.0,9.0683,9.1057,8.9784,9.0383,205400.0
2008-11-21 13:40:00,12.06,12.16,12.04,12.06,131700.0,9.0308,9.1057,9.0159,9.0308,131700.0
2008-11-21 13:50:00,12.07,12.1,11.94,11.94,245300.0,9.0383,9.0608,8.941,8.941,245300.0
2008-11-21 14:00:00,11.94,12.15,11.94,12.1,210400.0,8.941,9.0982,8.941,9.0608,210400.0
2008-11-21 14:10:00,12.1,12.14,12.04,12.07,165300.0,9.0608,9.0907,9.0159,9.0383,165300.0
2008-11-21 14:20:00,12.07,12.16,12.03,12.03,165100.0,9.0383,9.1057,9.0084,9.0084,165100.0
2008-11-21 14:30:00,12.03,12.03,11.87,11.93,346400.0,9.0084,9.0084,8.8886,8.9335,346400.0
2008-11-21 14:40:00,11.94,12.0,11.79,11.99,271000.0,8.941,8.9859,8.8287,8.9784,271000.0
2008-11-21 14:50:00,11.98,11.99,11.84,11.91,222100.0,8.9709,8.9784,8.8661,8.9185,222100.0
2008-11-21 15:00:00,11.9,12.16,11.9,12.1,305200.0,8.911,9.1057,8.911,9.0608,305200.0
2008-11-21 15:10:00,12.08,12.32,12.06,12.29,300300.0,9.0458,9.2255,9.0308,9.2031,300300.0
2008-11-21 15:20:00,12.29,12.34,12.18,12.27,448700.0,9.2031,9.2405,9.1207,9.1881,448700.0
2008-11-21 15:30:00,12.27,12.48,12.2,12.41,596800.0,9.1881,9.3453,9.1357,9.2929,596800.0
2008-11-21 15:40:00,12.4,12.43,12.21,12.42,515400.0,9.2854,9.3079,9.1432,9.3004,515400.0
2008-11-21 15:50:00,12.43,12.53,12.36,12.51,913600.0,9.3079,9.3828,9.2555,9.3678,913600.0
2008-11-24 09:30:00,12.63,12.82,12.38,12.41,218300.0,9.4577,9.5999,9.2705,9.2929,218300.0
2008-11-24 09:40:00,12.41,12.41,12.29,12.39,260100.0,9.2929,9.2929,9.2031,9.278,260100.0
2008-11-24 09:50:00,12.39,12.43,12.25,12.43,284600.0,9.278,9.3079,9.1731,9.3079,284600.0
2008-11-24 10:00:00,12.43,12.6,12.43,12.6,433700.0,9.3079,9.4352,9.3079,9.4352,433700.0
2008-11-24 10:10:00,12.6,12.62,12.38,12.4,363000.0,9.4352,9.4502,9.2705,9.2854,363000.0
2008-11-24 10:20:00,12.39,12.58,12.36,12.57,291100.0,9.278,9.4202,9.2555,9.4127,291100.0
2008-11-24 10:30:00,12.58,12.69,12.48,12.51,376100.0,9.4202,9.5026,9.3453,9.3678,376100.0
2008-11-24 10:40:00,12.52,12.62,12.48,12.49,226400.0,9.3753,9.4502,9.3453,9.3528,226400.0
2008-11-24 10:50:00,12.48,12.61,12.47,12.6,176000.0,9.3453,9.4427,9.3379,9.4352,176000.0
2008-11-24 11:00:00,12.61,12.63,12.49,12.5,171900.0,9.4427,9.4577,9.3528,9.3603,171900.0
2008-11-24 11:10:00,12.5,12.53,12.45,12.45,218800.0,9.3603,9.3828,9.3229,9.3229,218800.0
2008-11-24 11:20:00,12.45,12.52,12.45,12.45,260900.0,9.3229,9.3753,9.3229,9.3229,260900.0
2008-11-24 11:30:00,12.45,12.53,12.44,12.48,238600.0,9.3229,9.3828,9.3154,9.3453,238600.0
2008-11-24 11:40:00,12.48,12.52,12.44,12.51,201000.0,9.3453,9.3753,9.3154,9.3678,201000.0
2008-11-24 11:50:00,12.52,12.53,12.47,12.5,243100.0,9.3753,9.3828,9.3379,9.3603,243100.0
2008-11-24 12:00:00,12.5,12.57,12.49,12.56,211800.0,9.3603,9.4127,9.3528,9.4053,211800.0
2008-11-24 12:10:00,12.57,12.72,12.55,12.67,413000.0,9.4127,9.5251,9.3978,9.4876,413000.0
2008-11-24 12:20:00,12.66,12.68,12.56,12.6,403800.0,9.4801,9.4951,9.4053,9.4352,403800.0
2008-11-24 12:30:00,12.6,12.72,12.57,12.65,289500.0,9.4352,9.5251,9.4127,9.4726,289500.0
2008-11-24 12:40:00,12.65,12.75,12.63,12.74,251100.0,9.4726,9.5475,9.4577,9.54,251100.0
2008-11-24 12:50:00,12.75,12.84,12.73,12.79,254400.0,9.5475,9.6149,9.5326,9.5775,254400.0
2008-11-24 13:00:00,12.79,12.87,12.76,12.76,194100.0,9.5775,9.6374,9.555,9.555,194100.0
2008-11-24 13:10:00,12.76,12.82,12.72,12.81,209800.0,9.555,9.5999,9.5251,9.5925,209800.0
2008-11-24 13:20:00,12.8,12.86,12.78,12.85,164700.0,9.585,9.6299,9.57,9.6224,164700.0
2008-11-24 13:30:00,12.85,12.89,12.81,12.81,154100.0,9.6224,9.6524,9.5925,9.5925,154100.0
2008-11-24 13:40:00,12.82,12.84,12.75,12.77,176400.0,9.5999,9.6149,9.5475,9.5625,176400.0
2008-11-24 13:50:00,12.78,12.93,12.77,12.91,227500.0,9.57,9.6823,9.5625,9.6673,227500.0
2008-11-24 14:00:00,12.92,12.99,12.83,12.85,404300.0,9.6748,9.7272,9.6074,9.6224,404300.0
2008-11-24 14:10:00,12.85,12.96,12.83,12.95,726400.0,9.6224,9.7048,9.6074,9.6973,726400.0
2008-11-24 14:20:00,12.95,13.09,12.94,13.0,413200.0,9.6973,9.8021,9.6898,9.7347,413200.0
2008-11-24 14:30:00,13.0,13.05,12.94,12.97,446100.0,9.7347,9.7722,9.6898,9.7123,446100.0
2008-11-24 14:40:00,12.98,13.01,12.88,12.88,165800.0,9.7198,9.7422,9.6449,9.6449,165800.0
2008-11-24 14:50:00,12.89,13.05,12.88,13.01,253200.0,9.6524,9.7722,9.6449,9.7422,253200.0
2008-11-24 15:00:00,13.01,13.19,12.96,13.18,266200.0,9.7422,9.877,9.7048,9.8695,266200.0
2008-11-24 15:10:00,13.19,13.19,13.01,13.04,470300.0,9.877,9.877,9.7422,9.7647,470300.0
2008-11-24 15:20:00,13.04,13.11,12.98,13.11,398200.0,9.7647,9.8171,9.7198,9.8171,398200.0
2008-11-24 15:30:00,13.11,13.13,13.04,13.1,445000.0,9.8171,9.8321,9.7647,9.8096,445000.0
2008-11-24 15:40:00,13.11,13.25,13.02,13.02,493700.0,9.8171,9.9219,9.7497,9.7497,493700.0
2008-11-24 15:50:00,13.02,13.12,12.95,13.07,1047300.0,9.7497,9.8246,9.6973,9.7872,1047300.0
2008-11-25 09:30:00,13.2,13.24,12.85,13.05,206500.0,9.8845,9.9145,9.6224,9.7722,206500.0
2008-11-25 09:40:00,13.03,13.18,12.9,12.98,184200.0,9.7572,9.8695,9.6599,9.7198,184200.0
2008-11-25 09:50:00,12.97,13.03,12.8,12.94,195500.0,9.7123,9.7572,9.585,9.6898,195500.0
2008-11-25 10:00:00,12.93,13.03,12.89,12.92,168200.0,9.6823,9.7572,9.6524,9.6748,168200.0
2008-11-25 10:10:00,12.92,12.97,12.83,12.93,126200.0,9.6748,9.7123,9.6074,9.6823,126200.0
2008-11-25 10:20:00,12.93,12.93,12.78,12.88,132700.0,9.6823,9.6823,9.57,9.6449,132700.0
2008-11-25 10:30:00,12.88,12.89,12.78,12.78,178000.0,9.6449,9.6524,9.57,9.57,178000.0
2008-11-25 10:40:00,12.78,12.78,12.7,12.73,77800.0,9.57,9.57,9.5101,9.5326,77800.0
2008-11-25 10:50:00,12.73,12.77,12.7,12.72,115200.0,9.5326,9.5625,9.5101,9.5251,115200.0
2008-11-25 11:00:00,12.72,12.75,12.64,12.74,185900.0,9.5251,9.5475,9.4652,9.54,185900.0
2008-11-25 11:10:00,12.74,12.76,12.66,12.72,111100.0,9.54,9.555,9.4801,9.5251,111100.0
2008-11-25 11:20:00,12.72,12.84,12.72,12.83,154500.0,9.5251,9.6149,9.5251,9.6074,154500.0
2008-11-25 11:30:00,12.83,12.92,12.82,12.85,143900.0,9.6074,9.6748,9.5999,9.6224,143900.0
2008-11-25 11:40:00,12.84,12.97,12.83,12.91,114800.0,9.6149,9.7123,9.6074,9.6673,114800.0
2008-11-25 11:50:00,12.92,12.92,12.81,12.81,86000.0,9.6748,9.6748,9.5925,9.5925,86000.0
2008-11-25 12:00:00,12.8,12.82,12.74,12.8,112000.0,9.585,9.5999,9.54,9.585,112000.0
2008-11-25 12:10:00,12.81,12.81,12.67,12.75,119900.0,9.5925,9.5925,9.4876,9.5475,119900.0
2008-11-25 12:20:00,12.75,12.76,12.65,12.69,162000.0,9.5475,9.555,9.4726,9.5026,162000.0
2008-11-25 12:30:00,12.69,12.76,12.65,12.75,84000.0,9.5026,9.555,9.4726,9.5475,84000.0
2008-11-25 12:40:00,12.75,12.79,12.74,12.75,203300.0,9.5475,9.5775,9.54,9.5475,203300.0
2008-11-25 12:50:00,12.75,12.77,12.68,12.74,120100.0,9.5475,9.5625,9.4951,9.54,120100.0
2008-11-25 13:00:00,12.74,12.82,12.72,12.82,74900.0,9.54,9.5999,9.5251,9.5999,74900.0
2008-11-25 13:10:00,12.81,12.84,12.73,12.78,103000.0,9.5925,9.6149,9.5326,9.57,103000.0
2008-11-25 13:20:00,12.77,12.86,12.76,12.85,145400.0,9.5625,9.6299,9.555,9.6224,145400.0
2008-11-25 13:30:00,12.85,12.92,12.85,12.91,127100.0,9.6224,9.6748,9.6224,9.6673,127100.0
2008-11-25 13:40:00,12.91,12.92,12.82,12.86,84200.0,9.6673,9.6748,9.5999,9.6299,84200.0
2008-11-25 13:50:00,12.85,12.85,12.75,12.78,178600.0,9.6224,9.6224,9.5475,9.57,178600.0
2008-11-25 14:00:00,12.78,12.87,12.76,12.8,218600.0,9.57,9.6374,9.555,9.585,218600.0
2008-11-25 14:10:00,12.8,12.83,12.73,12.83,243900.0,9.585,9.6074,9.5326,9.6074,243900.0
2008-11-25 14:20:00,12.83,12.84,12.72,12.73,106800.0,9.6074,9.6149,9.5251,9.5326,106800.0
2008-11-25 14:30:00,12.73,12.84,12.7,12.84,118900.0,9.5326,9.6149,9.5101,9.6149,118900.0
2008-11-25 14:40:00,12.85,12.86,12.8,12.8,106000.0,9.6224,9.6299,9.585,9.585,106000.0
2008-11-25 14:50:00,12.8,13.0,12.78,12.94,163200.0,9.585,9.7347,9.57,9.6898,163200.0
2008-11-25 15:00:00,12.94,13.03,12.93,12.94,217600.0,9.6898,9.7572,9.6823,9.6898,217600.0
2008-11-25 15:10:00,12.94,13.07,12.93,13.0,142100.0,9.6898,9.7872,9.6823,9.7347,142100.0
2008-11-25 15:20:00,13.0,13.04,12.92,13.0,175300.0,9.7347,9.7647,9.6748,9.7347,175300.0
2008-11-25 15:30:00,13.0,13.06,12.92,13.0,270400.0,9.7347,9.7797,9.6748,9.7347,270400.0
2008-11-25 15:40:00,13.0,13.14,12.98,13.08,354900.0,9.7347,9.8396,9.7198,9.7946,354900.0
2008-11-25 15:50:00,13.07,13.1,12.94,13.04,570100.0,9.7872,9.8096,9.6898,9.7647,570100.0
2008-11-26 09:30:00,12.86,13.19,12.83,13.01,153500.0,9.6299,9.877,9.6074,9.7422,153500.0
2008-11-26 09:40:00,13.01,13.14,12.88,13.0,210300.0,9.7422,9.8396,9.6449,9.7347,210300.0
2008-11-26 09:50:00,13.02,13.11,12.87,12.87,336500.0,9.7497,9.8171,9.6374,9.6374,336500.0
2008-11-26 10:00:00,12.88,13.04,12.87,12.97,347900.0,9.6449,9.7647,9.6374,9.7123,347900.0
2008-11-26 10:10:00,12.97,13.0,12.9,12.99,208300.0,9.7123,9.7347,9.6599,9.7272,208300.0
2008-11-26 10:20:00,12.99,13.01,12.91,12.95,222900.0,9.7272,9.7422,9.6673,9.6973,222900.0
2008-11-26 10:30:00,12.96,12.98,12.91,12.95,174300.0,9.7048,9.7198,9.6673,9.6973,174300.0
2008-11-26 10:40:00,12.95,12.96,12.87,12.91,177400.0,9.6973,9.7048,9.6374,9.6673,177400.0
2008-11-26 10:50:00,12.92,13.0,12.91,12.99,427600.0,9.6748,9.7347,9.6673,9.7272,427600.0
2008-11-26 11:00:00,12.99,13.09,12.96,13.09,256000.0,9.7272,9.8021,9.7048,9.8021,256000.0
2008-11-26 11:10:00,13.1,13.21,13.09,13.2,211000.0,9.8096,9.892,9.8021,9.8845,211000.0
2008-11-26 11:20:00,13.21,13.33,13.21,13.25,175600.0,9.892,9.9818,9.892,9.9219,175600.0
2008-11-26 11:30:00,13.25,13.44,13.25,13.37,157200.0,9.9219,10.0642,9.9219,10.0118,157200.0
2008-11-26 11:40:00,13.38,13.43,13.28,13.43,84000.0,10.0193,10.0567,9.9444,10.0567,84000.0
2008-11-26 11:50:00,13.43,13.43,13.3,13.31,94100.0,10.0567,10.0567,9.9594,9.9669,94100.0
2008-11-26 12:00:00,13.3,13.31,13.22,13.23,92400.0,9.9594,9.9669,9.8995,9.907,92400.0
2008-11-26 12:10:00,13.22,13.24,13.16,13.18,110200.0,9.8995,9.9145,9.8545,9.8695,110200.0
2008-11-26 12:20:00,13.18,13.19,13.15,13.18,44700.0,9.8695,9.877,9.8471,9.8695,44700.0
2008-11-26 12:30:00,13.17,13.21,13.15,13.2,59300.0,9.862,9.892,9.8471,9.8845,59300.0
2008-11-26 12:40:00,13.2,13.27,13.19,13.24,64200.0,9.8845,9.9369,9.877,9.9145,64200.0
2008-11-26 12:50:00,13.25,13.32,13.24,13.29,105000.0,9.9219,9.9744,9.9145,9.9519,105000.0
2008-11-26 13:00:00,13.29,13.38,13.29,13.3,134100.0,9.9519,10.0193,9.9519,9.9594,134100.0
2008-11-26 13:10:00,13.3,13.3,13.22,13.23,48500.0,9.9594,9.9594,9.8995,9.907,48500.0
2008-11-26 13:20:00,13.23,13.25,13.13,13.18,75400.0,9.907,9.9219,9.8321,9.8695,75400.0
2008-11-26 13:30:00,13.18,13.19,13.1,13.14,51800.0,9.8695,9.877,9.8096,9.8396,51800.0
2008-11-26 13:40:00,13.14,13.16,13.11,13.14,47900.0,9.8396,9.8545,9.8171,9.8396,47900.0
2008-11-26 13:50:00,13.14,13.16,13.08,13.08,71000.0,9.8396,9.8545,9.7946,9.7946,71000.0
2008-11-26 14:00:00,13.09,13.09,13.04,13.07,98300.0,9.8021,9.8021,9.7647,9.7872,98300.0
2008-11-26 14:10:00,13.06,13.15,13.05,13.13,110600.0,9.7797,9.8471,9.7722,9.8321,110600.0
2008-11-26 14:20:00,13.12,13.21,13.11,13.13,111600.0,9.8246,9.892,9.8171,9.8321,111600.0
2008-11-26 14:30:00,13.13,13.24,13.13,13.2,117400.0,9.8321,9.9145,9.8321,9.8845,117400.0
2008-11-26 14:40:00,13.19,13.28,13.19,13.27,110300.0,9.877,9.9444,9.877,9.9369,110300.0
2008-11-26 14:50:00,13.28,13.39,13.26,13.37,122300.0,9.9444,10.0268,9.9294,10.0118,122300.0
2008-11-26 15:00:00,13.37,13.41,13.31,13.33,111500.0,10.0118,10.0418,9.9669,9.9818,111500.0
2008-11-26 15:10:00,13.33,13.43,13.32,13.36,171000.0,9.9818,10.0567,9.9744,10.0043,171000.0
2008-11-26 15:20:00,13.37,13.38,13.3,13.38,136500.0,10.0118,10.0193,9.9594,10.0193,136500.0
2008-11-26 15:30:00,13.37,13.43,13.35,13.37,202000.0,10.0118,10.0567,9.9968,10.0118,202000.0
2008-11-26 15:40:00,13.37,13.39,13.25,13.28,284600.0,10.0118,10.0268,9.9219,9.9444,284600.0
2008-11-26 15:50:00,13.28,13.45,13.28,13.45,516600.0,9.9444,10.0717,9.9444,10.0717,516600.0
2008-11-28 09:30:00,13.18,13.41,13.09,13.4,105000.0,9.8695,10.0418,9.8021,10.0343,105000.0
2008-11-28 09:40:00,13.41,13.46,13.38,13.42,59900.0,10.0418,10.0792,10.0193,10.0492,59900.0
2008-11-28 09:50:00,13.41,13.44,13.34,13.34,90900.0,10.0418,10.0642,9.9893,9.9893,90900.0
2008-11-28 10:00:00,13.35,13.46,13.35,13.45,84800.0,9.9968,10.0792,9.9968,10.0717,84800.0
2008-11-28 10:10:00,13.46,13.49,13.45,13.49,59400.0,10.0792,10.1017,10.0717,10.1017,59400.0
2008-11-28 10:20:00,13.49,13.56,13.48,13.48,74900.0,10.1017,10.1541,10.0942,10.0942,74900.0
2008-11-28 10:30:00,13.48,13.49,13.42,13.43,67800.0,10.0942,10.1017,10.0492,10.0567,67800.0
2008-11-28 10:40:00,13.43,13.43,13.37,13.37,64900.0,10.0567,10.0567,10.0118,10.0118,64900.0
2008-11-28 10:50:00,13.37,13.4,13.33,13.4,57900.0,10.0118,10.0343,9.9818,10.0343,57900.0
2008-11-28 11:00:00,13.4,13.47,13.39,13.47,52900.0,10.0343,10.0867,10.0268,10.0867,52900.0
2008-11-28 11:10:00,13.47,13.47,13.39,13.39,41700.0,10.0867,10.0867,10.0268,10.0268,41700.0
2008-11-28 11:20:00,13.39,13.43,13.36,13.42,116500.0,10.0268,10.0567,10.0043,10.0492,116500.0
2008-11-28 11:30:00,13.42,13.44,13.35,13.38,68700.0,10.0492,10.0642,9.9968,10.0193,68700.0
2008-11-28 11:40:00,13.38,13.47,13.36,13.47,32200.0,10.0193,10.0867,10.0043,10.0867,32200.0
2008-11-28 11:50:00,13.47,13.5,13.47,13.49,23900.0,10.0867,10.1091,10.0867,10.1017,23900.0
2008-11-28 12:00:00,13.49,13.5,13.48,13.49,30200.0,10.1017,10.1091,10.0942,10.1017,30200.0
2008-11-28 12:10:00,13.49,13.5,13.46,13.46,51800.0,10.1017,10.1091,10.0792,10.0792,51800.0
2008-11-28 12:20:00,13.46,13.48,13.46,13.47,20800.0,10.0792,10.0942,10.0792,10.0867,20800.0
2008-11-28 12:30:00,13.47,13.5,13.45,13.5,60900.0,10.0867,10.1091,10.0717,10.1091,60900.0
2008-11-28 12:40:00,13.5,13.55,13.47,13.54,164300.0,10.1091,10.1466,10.0867,10.1391,164300.0
2008-11-28 12:50:00,13.55,13.55,13.48,13.5,223300.0,10.1466,10.1466,10.0942,10.1091,223300.0
2008-12-01 09:30:00,13.16,13.22,12.83,12.93,254400.0,9.8545,9.8995,9.6074,9.6823,254400.0
2008-12-01 09:40:00,12.92,12.95,12.8,12.84,206500.0,9.6748,9.6973,9.585,9.6149,206500.0
2008-12-01 09:50:00,12.83,12.84,12.61,12.63,325000.0,9.6074,9.6149,9.4427,9.4577,325000.0
2008-12-01 10:00:00,12.62,12.7,12.6,12.66,273900.0,9.4502,9.5101,9.4352,9.4801,273900.0
2008-12-01 10:10:00,12.66,12.75,12.64,12.68,133500.0,9.4801,9.5475,9.4652,9.4951,133500.0
2008-12-01 10:20:00,12.67,12.7,12.56,12.62,148600.0,9.4876,9.5101,9.4053,9.4502,148600.0
2008-12-01 10:30:00,12.61,12.63,12.54,12.61,158300.0,9.4427,9.4577,9.3903,9.4427,158300.0
2008-12-01 10:40:00,12.61,12.63,12.55,12.55,108700.0,9.4427,9.4577,9.3978,9.3978,108700.0
2008-12-01 10:50:00,12.55,12.61,12.52,12.52,177900.0,9.3978,9.4427,9.3753,9.3753,177900.0
2008-12-01 11:00:00,12.52,12.52,12.4,12.4,199900.0,9.3753,9.3753,9.2854,9.2854,199900.0
2008-12-01 11:10:00,12.39,12.49,12.39,12.48,99400.0,9.278,9.3528,9.278,9.3453,99400.0
2008-12-01 11:20:00,12.48,12.48,12.37,12.37,62200.0,9.3453,9.3453,9.263,9.263,62200.0
2008-12-01 11:30:00,12.37,12.51,12.37,12.5,171800.0,9.263,9.3678,9.263,9.3603,171800.0
2008-12-01 11:40:00,12.51,12.56,12.46,12.46,183300.0,9.3678,9.4053,9.3304,9.3304,183300.0
2008-12-01 11:50:00,12.45,12.46,12.39,12.45,129100.0,9.3229,9.3304,9.278,9.3229,129100.0
2008-12-01 12:00:00,12.46,12.46,12.38,12.39,80600.0,9.3304,9.3304,9.2705,9.278,80600.0
2008-12-01 12:10:00,12.4,12.42,12.34,12.35,68800.0,9.2854,9.3004,9.2405,9.248,68800.0
2008-12-01 12:20:00,12.35,12.35,12.25,12.31,73300.0,9.248,9.248,9.1731,9.218,73300.0
2008-12-01 12:30:00,12.31,12.37,12.28,12.28,68100.0,9.218,9.263,9.1956,9.1956,68100.0
2008-12-01 12:40:00,12.28,12.31,12.25,12.3,75500.0,9.1956,9.218,9.1731,9.2106,75500.0
2008-12-01 12:50:00,12.31,12.36,12.3,12.35,88500.0,9.218,9.2555,9.2106,9.248,88500.0
2008-12-01 13:00:00,12.36,12.4,12.35,12.38,45700.0,9.2555,9.2854,9.248,9.2705,45700.0
2008-12-01 13:10:00,12.38,12.43,12.37,12.42,148500.0,9.2705,9.3079,9.263,9.3004,148500.0
2008-12-01 13:20:00,12.42,12.51,12.41,12.47,210600.0,9.3004,9.3678,9.2929,9.3379,210600.0
2008-12-01 13:30:00,12.47,12.58,12.47,12.53,145400.0,9.3379,9.4202,9.3379,9.3828,145400.0
2008-12-01 13:40:00,12.53,12.55,12.47,12.47,151900.0,9.3828,9.3978,9.3379,9.3379,151900.0
2008-12-01 13:50:00,12.47,12.53,12.42,12.49,83600.0,9.3379,9.3828,9.3004,9.3528,83600.0
2008-12-01 14:00:00,12.5,12.52,12.46,12.49,89000.0,9.3603,9.3753,9.3304,9.3528,89000.0
2008-12-01 14:10:00,12.48,12.5,12.42,12.44,60200.0,9.3453,9.3603,9.3004,9.3154,60200.0
2008-12-01 14:20:00,12.44,12.51,12.43,12.47,107800.0,9.3154,9.3678,9.3079,9.3379,107800.0
2008-12-01 14:30:00,12.46,12.53,12.45,12.5,95100.0,9.3304,9.3828,9.3229,9.3603,95100.0
2008-12-01 14:40:00,12.49,12.54,12.46,12.5,88600.0,9.3528,9.3903,9.3304,9.3603,88600.0
2008-12-01 14:50:00,12.5,12.58,12.48,12.5,158100.0,9.3603,9.4202,9.3453,9.3603,158100.0
2008-12-01 15:00:00,12.5,12.52,12.43,12.44,123000.0,9.3603,9.3753,9.3079,9.3154,123000.0
2008-12-01 15:10:00,12.44,12.5,12.42,12.47,86000.0,9.3154,9.3603,9.3004,9.3379,86000.0
2008-12-01 15:20:00,12.46,12.47,12.39,12.42,101400.0,9.3304,9.3379,9.278,9.3004,101400.0
2008-12-01 15:30:00,12.41,12.44,12.37,12.37,174300.0,9.2929,9.3154,9.263,9.263,174300.0
2008-12-01 15:40:00,12.36,12.4,12.3,12.36,345100.0,9.2555,9.2854,9.2106,9.2555,345100.0
2008-12-01 15:50:00,12.35,12.35,12.21,12.21,646200.0,9.248,9.248,9.1432,9.1432,646200.0
2008-12-02 09:30:00,12.39,12.46,12.32,12.35,125700.0,9.278,9.3304,9.2255,9.248,125700.0
2008-12-02 09:40:00,12.35,12.36,12.23,12.32,173800.0,9.248,9.2555,9.1581,9.2255,173800.0
2008-12-02 09:50:00,12.32,12.4,12.28,12.38,159000.0,9.2255,9.2854,9.1956,9.2705,159000.0
2008-12-02 10:00:00,12.39,12.52,12.3,12.5,176100.0,9.278,9.3753,9.2106,9.3603,176100.0
2008-12-02 10:10:00,12.5,12.53,12.46,12.51,219800.0,9.3603,9.3828,9.3304,9.3678,219800.0
2008-12-02 10:20:00,12.5,12.56,12.44,12.49,194200.0,9.3603,9.4053,9.3154,9.3528,194200.0
2008-12-02 10:30:00,12.48,12.57,12.48,12.52,123100.0,9.3453,9.4127,9.3453,9.3753,123100.0
2008-12-02 10:40:00,12.53,12.65,12.51,12.59,99200.0,9.3828,9.4726,9.3678,9.4277,99200.0
2008-12-02 10:50:00,12.59,12.68,12.59,12.67,106800.0,9.4277,9.4951,9.4277,9.4876,106800.0
2008-12-02 11:00:00,12.68,12.68,12.56,12.6,111500.0,9.4951,9.4951,9.4053,9.4352,111500.0
2008-12-02 11:10:00,12.6,12.64,12.56,12.57,119400.0,9.4352,9.4652,9.4053,9.4127,119400.0
2008-12-02 11:20:00,12.58,12.74,12.57,12.67,122200.0,9.4202,9.54,9.4127,9.4876,122200.0
2008-12-02 11:30:00,12.68,12.73,12.58,12.59,119700.0,9.4951,9.5326,9.4202,9.4277,119700.0
2008-12-02 11:40:00,12.58,12.75,12.58,12.74,128300.0,9.4202,9.5475,9.4202,9.54,128300.0
2008-12-02 11:50:00,12.74,12.86,12.74,12.85,252400.0,9.54,9.6299,9.54,9.6224,252400.0
2008-12-02 12:00:00,12.85,12.89,12.74,12.82,124200.0,9.6224,9.6524,9.54,9.5999,124200.0
2008-12-02 12:10:00,12.82,12.84,12.78,12.82,54600.0,9.5999,9.6149,9.57,9.5999,54600.0
2008-12-02 12:20:00,12.82,12.92,12.82,12.86,144100.0,9.5999,9.6748,9.5999,9.6299,144100.0
2008-12-02 12:30:00,12.86,12.87,12.8,12.84,108900.0,9.6299,9.6374,9.585,9.6149,108900.0
2008-12-02 12:40:00,12.85,12.85,12.77,12.78,74800.0,9.6224,9.6224,9.5625,9.57,74800.0
2008-12-02 12:50:00,12.78,12.8,12.7,12.76,151800.0,9.57,9.585,9.5101,9.555,151800.0
2008-12-02 13:00:00,12.76,12.83,12.73,12.79,165700.0,9.555,9.6074,9.5326,9.5775,165700.0
2008-12-02 13:10:00,12.79,12.89,12.79,12.88,44600.0,9.5775,9.6524,9.5775,9.6449,44600.0
2008-12-02 13:20:00,12.88,12.88,12.83,12.84,42300.0,9.6449,9.6449,9.6074,9.6149,42300.0
2008-12-02 13:30:00,12.84,12.84,12.7,12.71,104900.0,9.6149,9.6149,9.5101,9.5176,104900.0
2008-12-02 13:40:00,12.72,12.73,12.59,12.59,323400.0,9.5251,9.5326,9.4277,9.4277,323400.0
2008-12-02 13:50:00,12.59,12.62,12.55,12.55,130500.0,9.4277,9.4502,9.3978,9.3978,130500.0
2008-12-02 14:00:00,12.55,12.58,12.35,12.37,178500.0,9.3978,9.4202,9.248,9.263,178500.0
2008-12-02 14:10:00,12.37,12.41,12.32,12.37,416900.0,9.263,9.2929,9.2255,9.263,416900.0
2008-12-02 14:20:00,12.37,12.37,12.25,12.32,377800.0,9.263,9.263,9.1731,9.2255,377800.0
2008-12-02 14:30:00,12.31,12.39,12.24,12.36,178500.0,9.218,9.278,9.1656,9.2555,178500.0
2008-12-02 14:40:00,12.36,12.4,12.35,12.35,169400.0,9.2555,9.2854,9.248,9.248,169400.0
2008-12-02 14:50:00,12.35,12.47,12.33,12.47,399700.0,9.248,9.3379,9.233,9.3379,399700.0
2008-12-02 15:00:00,12.47,12.47,12.31,12.35,249100.0,9.3379,9.3379,9.218,9.248,249100.0
2008-12-02 15:10:00,12.34,12.52,12.32,12.5,134500.0,9.2405,9.3753,9.2255,9.3603,134500.0
2008-12-02 15:20:00,12.51,12.66,12.47,12.61,175200.0,9.3678,9.4801,9.3379,9.4427,175200.0
2008-12-02 15:30:00,12.61,12.69,12.61,12.64,172000.0,9.4427,9.5026,9.4427,9.4652,172000.0
2008-12-02 15:40:00,12.65,12.65,12.5,12.52,217700.0,9.4726,9.4726,9.3603,9.3753,217700.0
2008-12-02 15:50:00,12.52,12.78,12.48,12.78,424600.0,9.3753,9.57,9.3453,9.57,424600.0
2008-12-03 09:30:00,12.44,12.67,12.44,12.65,142700.0,9.3154,9.4876,9.3154,9.4726,142700.0
2008-12-03 09:40:00,12.65,12.65,12.4,12.4,265200.0,9.4726,9.4726,9.2854,9.2854,265200.0
2008-12-03 09:50:00,12.42,12.48,12.32,12.41,198000.0,9.3004,9.3453,9.2255,9.2929,198000.0
2008-12-03 10:00:00,12.4,12.52,12.31,12.43,262400.0,9.2854,9.3753,9.218,9.3079,262400.0
2008-12-03 10:10:00,12.43,12.51,12.4,12.42,171700.0,9.3079,9.3678,9.2854,9.3004,171700.0
2008-12-03 10:20:00,12.42,12.54,12.41,12.5,335800.0,9.3004,9.3903,9.2929,9.3603,335800.0
2008-12-03 10:30:00,12.5,12.57,12.49,12.55,317400.0,9.3603,9.4127,9.3528,9.3978,317400.0
2008-12-03 10:40:00,12.57,12.73,12.53,12.7,181800.0,9.4127,9.5326,9.3828,9.5101,181800.0
2008-12-03 10:50:00,12.69,12.87,12.68,12.79,273000.0,9.5026,9.6374,9.4951,9.5775,273000.0
2008-12-03 11:00:00,12.79,12.86,12.76,12.76,205400.0,9.5775,9.6299,9.555,9.555,205400.0
2008-12-03 11:10:00,12.76,12.99,12.76,12.93,110000.0,9.555,9.7272,9.555,9.6823,110000.0
2008-12-03 11:20:00,12.92,12.97,12.85,12.85,114600.0,9.6748,9.7123,9.6224,9.6224,114600.0
2008-12-03 11:30:00,12.86,12.95,12.85,12.93,82900.0,9.6299,9.6973,9.6224,9.6823,82900.0
2008-12-03 11:40:00,12.94,12.99,12.85,12.89,95400.0,9.6898,9.7272,9.6224,9.6524,95400.0
2008-12-03 11:50:00,12.89,13.07,12.87,13.02,180900.0,9.6524,9.7872,9.6374,9.7497,180900.0
2008-12-03 12:00:00,13.02,13.03,12.87,12.87,116600.0,9.7497,9.7572,9.6374,9.6374,116600.0
2008-12-03 12:10:00,12.87,12.99,12.87,12.95,135600.0,9.6374,9.7272,9.6374,9.6973,135600.0
2008-12-03 12:20:00,12.94,13.04,12.92,13.03,172700.0,9.6898,9.7647,9.6748,9.7572,172700.0
2008-12-03 12:30:00,13.03,13.07,13.03,13.07,80200.0,9.7572,9.7872,9.7572,9.7872,80200.0
2008-12-03 12:40:00,13.06,13.07,12.97,13.01,79400.0,9.7797,9.7872,9.7123,9.7422,79400.0
2008-12-03 12:50:00,12.99,13.05,12.96,12.99,46200.0,9.7272,9.7722,9.7048,9.7272,46200.0
2008-12-03 13:00:00,12.99,13.0,12.93,12.97,71100.0,9.7272,9.7347,9.6823,9.7123,71100.0
2008-12-03 13:10:00,12.97,12.97,12.92,12.94,44900.0,9.7123,9.7123,9.6748,9.6898,44900.0
2008-12-03 13:20:00,12.95,12.99,12.79,12.79,85600.0,9.6973,9.7272,9.5775,9.5775,85600.0
2008-12-03 13:30:00,12.79,12.8,12.7,12.74,98800.0,9.5775,9.585,9.5101,9.54,98800.0
2008-12-03 13:40:00,12.73,12.73,12.6,12.65,115800.0,9.5326,9.5326,9.4352,9.4726,115800.0
2008-12-03 13:50:00,12.65,12.69,12.63,12.67,86400.0,9.4726,9.5026,9.4577,9.4876,86400.0
2008-12-03 14:00:00,12.68,12.73,12.57,12.65,168800.0,9.4951,9.5326,9.4127,9.4726,168800.0
2008-12-03 14:10:00,12.66,12.77,12.65,12.74,151800.0,9.4801,9.5625,9.4726,9.54,151800.0
2008-12-03 14:20:00,12.74,12.89,12.7,12.85,112800.0,9.54,9.6524,9.5101,9.6224,112800.0
2008-12-03 14:30:00,12.86,13.01,12.86,12.92,218000.0,9.6299,9.7422,9.6299,9.6748,218000.0
2008-12-03 14:40:00,12.92,13.11,12.92,13.03,138500.0,9.6748,9.8171,9.6748,9.7572,138500.0
2008-12-03 14:50:00,13.04,13.13,12.97,12.98,139800.0,9.7647,9.8321,9.7123,9.7198,139800.0
2008-12-03 15:00:00,12.99,13.06,12.85,13.04,181300.0,9.7272,9.7797,9.6224,9.7647,181300.0
2008-12-03 15:10:00,13.03,13.05,12.87,12.95,229200.0,9.7572,9.7722,9.6374,9.6973,229200.0
2008-12-03 15:20:00,12.96,13.0,12.85,12.97,154200.0,9.7048,9.7347,9.6224,9.7123,154200.0
2008-12-03 15:30:00,12.97,13.09,12.89,13.07,221000.0,9.7123,9.8021,9.6524,9.7872,221000.0
2008-12-03 15:40:00,13.08,13.17,13.04,13.12,365400.0,9.7946,9.862,9.7647,9.8246,365400.0
2008-12-03 15:50:00,13.12,13.2,13.08,13.18,491400.0,9.8246,9.8845,9.7946,9.8695,491400.0
2008-12-04 09:30:00,12.91,13.0,12.75,12.87,164700.0,9.6673,9.7347,9.5475,9.6374,164700.0
2008-12-04 09:40:00,12.88,12.93,12.77,12.83,186500.0,9.6449,9.6823,9.5625,9.6074,186500.0
2008-12-04 09:50:00,12.82,12.9,12.75,12.77,160600.0,9.5999,9.6599,9.5475,9.5625,160600.0
2008-12-04 10:00:00,12.76,12.94,12.7,12.88,255600.0,9.555,9.6898,9.5101,9.6449,255600.0
2008-12-04 10:10:00,12.88,12.92,12.79,12.8,164100.0,9.6449,9.6748,9.5775,9.585,164100.0
2008-12-04 10:20:00,12.81,12.92,12.76,12.77,168700.0,9.5925,9.6748,9.555,9.5625,168700.0
2008-12-04 10:30:00,12.77,12.87,12.75,12.85,105100.0,9.5625,9.6374,9.5475,9.6224,105100.0
2008-12-04 10:40:00,12.85,12.92,12.8,12.85,92200.0,9.6224,9.6748,9.585,9.6224,92200.0
2008-12-04 10:50:00,12.85,12.95,12.81,12.95,57100.0,9.6224,9.6973,9.5925,9.6973,57100.0
2008-12-04 11:00:00,12.94,12.95,12.72,12.72,148700.0,9.6898,9.6973,9.5251,9.5251,148700.0
2008-12-04 11:10:00,12.72,12.8,12.7,12.77,101300.0,9.5251,9.585,9.5101,9.5625,101300.0
2008-12-04 11:20:00,12.77,12.83,12.72,12.74,134500.0,9.5625,9.6074,9.5251,9.54,134500.0
2008-12-04 11:30:00,12.74,12.74,12.61,12.69,118200.0,9.54,9.54,9.4427,9.5026,118200.0
2008-12-04 11:40:00,12.68,12.7,12.58,12.67,137700.0,9.4951,9.5101,9.4202,9.4876,137700.0
2008-12-04 11:50:00,12.67,12.73,12.61,12.65,83100.0,9.4876,9.5326,9.4427,9.4726,83100.0
2008-12-04 12:00:00,12.64,12.66,12.52,12.53,161800.0,9.4652,9.4801,9.3753,9.3828,161800.0
2008-12-04 12:10:00,12.53,12.55,12.48,12.48,108100.0,9.3828,9.3978,9.3453,9.3453,108100.0
2008-12-04 12:20:00,12.48,12.53,12.43,12.44,118200.0,9.3453,9.3828,9.3079,9.3154,118200.0
2008-12-04 12:30:00,12.44,12.48,12.4,12.45,120700.0,9.3154,9.3453,9.2854,9.3229,120700.0
2008-12-04 12:40:00,12.45,12.49,12.44,12.46,58400.0,9.3229,9.3528,9.3154,9.3304,58400.0
2008-12-04 12:50:00,12.46,12.47,12.38,12.44,89100.0,9.3304,9.3379,9.2705,9.3154,89100.0
2008-12-04 13:00:00,12.44,12.47,12.39,12.43,77100.0,9.3154,9.3379,9.278,9.3079,77100.0
2008-12-04 13:10:00,12.43,12.45,12.39,12.4,53400.0,9.3079,9.3229,9.278,9.2854,53400.0
2008-12-04 13:20:00,12.4,12.4,12.34,12.34,68700.0,9.2854,9.2854,9.2405,9.2405,68700.0
2008-12-04 13:30:00,12.33,12.44,12.32,12.41,62500.0,9.233,9.3154,9.2255,9.2929,62500.0
2008-12-04 13:40:00,12.41,12.47,12.39,12.44,96400.0,9.2929,9.3379,9.278,9.3154,96400.0
2008-12-04 13:50:00,12.44,12.52,12.42,12.45,102200.0,9.3154,9.3753,9.3004,9.3229,102200.0
2008-12-04 14:00:00,12.45,12.52,12.44,12.5,73400.0,9.3229,9.3753,9.3154,9.3603,73400.0
2008-12-04 14:10:00,12.5,12.53,12.42,12.44,109500.0,9.3603,9.3828,9.3004,9.3154,109500.0
2008-12-04 14:20:00,12.44,12.49,12.41,12.45,80400.0,9.3154,9.3528,9.2929,9.3229,80400.0
2008-12-04 14:30:00,12.45,12.59,12.44,12.55,192600.0,9.3229,9.4277,9.3154,9.3978,192600.0
2008-12-04 14:40:00,12.55,12.56,12.4,12.45,142900.0,9.3978,9.4053,9.2854,9.3229,142900.0
2008-12-04 14:50:00,12.45,12.5,12.38,12.38,105800.0,9.3229,9.3603,9.2705,9.2705,105800.0
2008-12-04 15:00:00,12.39,12.41,12.13,12.19,214000.0,9.278,9.2929,9.0833,9.1282,214000.0
2008-12-04 15:10:00,12.2,12.25,12.04,12.09,187300.0,9.1357,9.1731,9.0159,9.0533,187300.0
2008-12-04 15:20:00,12.1,12.13,11.97,11.97,321600.0,9.0608,9.0833,8.9634,8.9634,321600.0
2008-12-04 15:30:00,11.97,12.06,11.93,11.94,261700.0,8.9634,9.0308,8.9335,8.941,261700.0
2008-12-04 15:40:00,11.94,12.16,11.93,12.09,390800.0,8.941,9.1057,8.9335,9.0533,390800.0
2008-12-04 15:50:00,12.1,12.24,12.0,12.2,637300.0,9.0608,9.1656,8.9859,9.1357,637300.0
2008-12-05 09:30:00,12.02,12.25,11.9,12.09,150500.0,9.0009,9.1731,8.911,9.0533,150500.0
2008-12-05 09:40:00,12.09,12.18,11.88,11.88,126700.0,9.0533,9.1207,8.896,8.896,126700.0
2008-12-05 09:50:00,11.89,11.99,11.81,11.81,147200.0,8.9035,8.9784,8.8436,8.8436,147200.0
2008-12-05 10:00:00,11.81,11.85,11.75,11.76,138800.0,8.8436,8.8736,8.7987,8.8062,138800.0
2008-12-05 10:10:00,11.77,11.79,11.72,11.72,99600.0,8.8137,8.8287,8.7762,8.7762,99600.0
2008-12-05 10:20:00,11.72,11.79,11.66,11.78,88000.0,8.7762,8.8287,8.7313,8.8212,88000.0
2008-12-05 10:30:00,11.77,11.8,11.69,11.72,83600.0,8.8137,8.8361,8.7538,8.7762,83600.0
2008-12-05 10:40:00,11.73,11.92,11.67,11.92,190600.0,8.7837,8.926,8.7388,8.926,190600.0
2008-12-05 10:50:00,11.91,11.98,11.86,11.93,106000.0,8.9185,8.9709,8.8811,8.9335,106000.0
2008-12-05 11:00:00,11.92,11.95,11.86,11.88,59500.0,8.926,8.9485,8.8811,8.896,59500.0
2008-12-05 11:10:00,11.89,11.96,11.86,11.9,86500.0,8.9035,8.956,8.8811,8.911,86500.0
2008-12-05 11:20:00,11.89,11.9,11.76,11.83,65000.0,8.9035,8.911,8.8062,8.8586,65000.0
2008-12-05 11:30:00,11.83,11.89,11.81,11.89,79300.0,8.8586,8.9035,8.8436,8.9035,79300.0
2008-12-05 11:40:00,11.9,11.98,11.9,11.91,101600.0,8.911,8.9709,8.911,8.9185,101600.0
2008-12-05 11:50:00,11.91,12.02,11.91,11.96,55400.0,8.9185,9.0009,8.9185,8.956,55400.0
2008-12-05 12:00:00,11.96,12.02,11.84,11.97,199300.0,8.956,9.0009,8.8661,8.9634,199300.0
2008-12-05 12:10:00,11.97,11.99,11.93,11.98,62400.0,8.9634,8.9784,8.9335,8.9709,62400.0
2008-12-05 12:20:00,11.98,12.04,11.97,12.04,92300.0,8.9709,9.0159,8.9634,9.0159,92300.0
2008-12-05 12:30:00,12.05,12.05,11.9,11.93,42400.0,9.0233,9.0233,8.911,8.9335,42400.0
2008-12-05 12:40:00,11.93,11.95,11.88,11.94,40800.0,8.9335,8.9485,8.896,8.941,40800.0
2008-12-05 12:50:00,11.94,11.94,11.9,11.93,35100.0,8.941,8.941,8.911,8.9335,35100.0
2008-12-05 13:00:00,11.94,12.04,11.94,12.01,51900.0,8.941,9.0159,8.941,8.9934,51900.0
2008-12-05 13:10:00,12.02,12.1,12.02,12.04,40300.0,9.0009,9.0608,9.0009,9.0159,40300.0
2008-12-05 13:20:00,12.04,12.08,12.01,12.01,67600.0,9.0159,9.0458,8.9934,8.9934,67600.0
2008-12-05 13:30:00,12.0,12.12,12.0,12.11,92400.0,8.9859,9.0758,8.9859,9.0683,92400.0
2008-12-05 13:40:00,12.11,12.26,12.08,12.26,139200.0,9.0683,9.1806,9.0458,9.1806,139200.0
2008-12-05 13:50:00,12.26,12.45,12.26,12.35,275100.0,9.1806,9.3229,9.1806,9.248,275100.0
2008-12-05 14:00:00,12.35,12.42,12.3,12.3,133400.0,9.248,9.3004,9.2106,9.2106,133400.0
2008-12-05 14:10:00,12.29,12.37,12.21,12.27,187400.0,9.2031,9.263,9.1432,9.1881,187400.0
2008-12-05 14:20:00,12.27,12.42,12.26,12.31,134900.0,9.1881,9.3004,9.1806,9.218,134900.0
2008-12-05 14:30:00,12.31,12.49,12.28,12.49,124600.0,9.218,9.3528,9.1956,9.3528,124600.0
2008-12-05 14:40:00,12.49,12.72,12.49,12.69,284000.0,9.3528,9.5251,9.3528,9.5026,284000.0
2008-12-05 14:50:00,12.7,12.71,12.56,12.62,219400.0,9.5101,9.5176,9.4053,9.4502,219400.0
2008-12-05 15:00:00,12.63,12.69,12.42,12.53,262800.0,9.4577,9.5026,9.3004,9.3828,262800.0
2008-12-05 15:10:00,12.52,12.68,12.48,12.6,173800.0,9.3753,9.4951,9.3453,9.4352,173800.0
2008-12-05 15:20:00,12.6,12.7,12.47,12.69,354400.0,9.4352,9.5101,9.3379,9.5026,354400.0
2008-12-05 15:30:00,12.69,12.85,12.67,12.81,437000.0,9.5026,9.6224,9.4876,9.5925,437000.0
2008-12-05 15:40:00,12.81,12.88,12.71,12.75,492800.0,9.5925,9.6449,9.5176,9.5475,492800.0
2008-12-05 15:50:00,12.75,12.93,12.74,12.9,835100.0,9.5475,9.6823,9.54,9.6599,835100.0
2008-12-08 09:30:00,12.99,13.04,12.87,12.95,255900.0,9.7272,9.7647,9.6374,9.6973,255900.0
2008-12-08 09:40:00,12.95,13.16,12.87,13.03,364600.0,9.6973,9.8545,9.6374,9.7572,364600.0
2008-12-08 09:50:00,13.02,13.03,12.86,12.94,262800.0,9.7497,9.7572,9.6299,9.6898,262800.0
2008-12-08 10:00:00,12.95,13.22,12.95,13.2,191600.0,9.6973,9.8995,9.6973,9.8845,191600.0
2008-12-08 10:10:00,13.2,13.22,13.07,13.09,141200.0,9.8845,9.8995,9.7872,9.8021,141200.0
2008-12-08 10:20:00,13.09,13.25,13.09,13.23,228200.0,9.8021,9.9219,9.8021,9.907,228200.0
2008-12-08 10:30:00,13.24,13.3,13.22,13.3,204000.0,9.9145,9.9594,9.8995,9.9594,204000.0
2008-12-08 10:40:00,13.3,13.44,13.3,13.39,151500.0,9.9594,10.0642,9.9594,10.0268,151500.0
2008-12-08 10:50:00,13.39,13.44,13.36,13.36,164200.0,10.0268,10.0642,10.0043,10.0043,164200.0
2008-12-08 11:00:00,13.37,13.43,13.3,13.32,437500.0,10.0118,10.0567,9.9594,9.9744,437500.0
2008-12-08 11:10:00,13.32,13.33,13.26,13.31,223300.0,9.9744,9.9818,9.9294,9.9669,223300.0
2008-12-08 11:20:00,13.31,13.33,13.28,13.32,105900.0,9.9669,9.9818,9.9444,9.9744,105900.0
2008-12-08 11:30:00,13.32,13.37,13.29,13.35,232000.0,9.9744,10.0118,9.9519,9.9968,232000.0
2008-12-08 11:40:00,13.35,13.44,13.34,13.44,136600.0,9.9968,10.0642,9.9893,10.0642,136600.0
2008-12-08 11:50:00,13.44,13.47,13.43,13.45,126100.0,10.0642,10.0867,10.0567,10.0717,126100.0
2008-12-08 12:00:00,13.46,13.53,13.41,13.43,230300.0,10.0792,10.1316,10.0418,10.0567,230300.0
2008-12-08 12:10:00,13.42,13.53,13.37,13.52,201800.0,10.0492,10.1316,10.0118,10.1241,201800.0
2008-12-08 12:20:00,13.52,13.58,13.49,13.57,176800.0,10.1241,10.1691,10.1017,10.1616,176800.0
2008-12-08 12:30:00,13.57,13.6,13.52,13.56,79100.0,10.1616,10.184,10.1241,10.1541,79100.0
2008-12-08 12:40:00,13.56,13.64,13.55,13.57,131200.0,10.1541,10.214,10.1466,10.1616,131200.0
2008-12-08 12:50:00,13.56,13.58,13.54,13.55,167000.0,10.1541,10.1691,10.1391,10.1466,167000.0
2008-12-08 13:00:00,13.55,13.61,13.52,13.52,241700.0,10.1466,10.1915,10.1241,10.1241,241700.0
2008-12-08 13:10:00,13.51,13.51,13.37,13.41,171900.0,10.1166,10.1166,10.0118,10.0418,171900.0
2008-12-08 13:20:00,13.41,13.47,13.37,13.44,85700.0,10.0418,10.0867,10.0118,10.0642,85700.0
2008-12-08 13:30:00,13.43,13.43,13.24,13.32,250500.0,10.0567,10.0567,9.9145,9.9744,250500.0
2008-12-08 13:40:00,13.32,13.36,13.3,13.34,163200.0,9.9744,10.0043,9.9594,9.9893,163200.0
2008-12-08 13:50:00,13.34,13.41,13.33,13.4,266900.0,9.9893,10.0418,9.9818,10.0343,266900.0
2008-12-08 14:00:00,13.4,13.53,13.39,13.51,156200.0,10.0343,10.1316,10.0268,10.1166,156200.0
2008-12-08 14:10:00,13.52,13.62,13.51,13.59,415100.0,10.1241,10.199,10.1166,10.1765,415100.0
2008-12-08 14:20:00,13.59,13.69,13.59,13.63,403100.0,10.1765,10.2514,10.1765,10.2065,403100.0
2008-12-08 14:30:00,13.63,13.73,13.63,13.7,192500.0,10.2065,10.2814,10.2065,10.2589,192500.0
2008-12-08 14:40:00,13.7,13.82,13.69,13.78,352300.0,10.2589,10.3488,10.2514,10.3188,352300.0
2008-12-08 14:50:00,13.79,13.79,13.72,13.78,95600.0,10.3263,10.3263,10.2739,10.3188,95600.0
2008-12-08 15:00:00,13.79,13.86,13.79,13.85,293100.0,10.3263,10.3787,10.3263,10.3712,293100.0
2008-12-08 15:10:00,13.86,13.9,13.82,13.83,519000.0,10.3787,10.4087,10.3488,10.3563,519000.0
2008-12-08 15:20:00,13.84,13.91,13.78,13.83,566500.0,10.3637,10.4162,10.3188,10.3563,566500.0
2008-12-08 15:30:00,13.83,13.84,13.71,13.71,233300.0,10.3563,10.3637,10.2664,10.2664,233300.0
2008-12-08 15:40:00,13.71,13.75,13.59,13.65,540000.0,10.2664,10.2964,10.1765,10.2215,540000.0
2008-12-08 15:50:00,13.66,13.85,13.66,13.74,793000.0,10.229,10.3712,10.229,10.2889,793000.0
2008-12-09 09:30:00,13.7,13.74,13.48,13.7,254900.0,10.2589,10.2889,10.0942,10.2589,254900.0
2008-12-09 09:40:00,13.7,13.91,13.66,13.85,267600.0,10.2589,10.4162,10.229,10.3712,267600.0
2008-12-09 09:50:00,13.86,13.92,13.82,13.88,158900.0,10.3787,10.4237,10.3488,10.3937,158900.0
2008-12-09 10:00:00,13.88,14.14,13.84,14.0,338100.0,10.3937,10.5884,10.3637,10.4836,338100.0
2008-12-09 10:10:00,14.01,14.15,14.0,14.09,314700.0,10.491,10.5959,10.4836,10.551,314700.0
2008-12-09 10:20:00,14.09,14.19,14.08,14.14,377500.0,10.551,10.6258,10.5435,10.5884,377500.0
2008-12-09 10:30:00,14.14,14.25,14.14,14.18,225400.0,10.5884,10.6708,10.5884,10.6183,225400.0
2008-12-09 10:40:00,14.18,14.32,14.11,14.27,232000.0,10.6183,10.7232,10.5659,10.6857,232000.0
2008-12-09 10:50:00,14.27,14.34,14.13,14.16,293600.0,10.6857,10.7382,10.5809,10.6034,293600.0
2008-12-09 11:00:00,14.16,14.24,14.06,14.06,285500.0,10.6034,10.6633,10.5285,10.5285,285500.0
2008-12-09 11:10:00,14.06,14.09,14.03,14.04,153100.0,10.5285,10.551,10.506,10.5135,153100.0
2008-12-09 11:20:00,14.04,14.07,13.98,14.0,236100.0,10.5135,10.536,10.4686,10.4836,236100.0
2008-12-09 11:30:00,13.99,14.05,13.91,13.91,145200.0,10.4761,10.521,10.4162,10.4162,145200.0
2008-12-09 11:40:00,13.91,14.02,13.91,13.98,116300.0,10.4162,10.4985,10.4162,10.4686,116300.0
2008-12-09 11:50:00,13.98,14.02,13.97,13.98,95800.0,10.4686,10.4985,10.4611,10.4686,95800.0
2008-12-09 12:00:00,13.97,14.09,13.95,14.05,159200.0,10.4611,10.551,10.4461,10.521,159200.0
2008-12-09 12:10:00,14.05,14.05,13.95,14.02,145800.0,10.521,10.521,10.4461,10.4985,145800.0
2008-12-09 12:20:00,14.02,14.03,13.97,14.01,202000.0,10.4985,10.506,10.4611,10.491,202000.0
2008-12-09 12:30:00,14.01,14.14,14.0,14.13,211800.0,10.491,10.5884,10.4836,10.5809,211800.0
2008-12-09 12:40:00,14.13,14.26,14.13,14.21,260400.0,10.5809,10.6783,10.5809,10.6408,260400.0
2008-12-09 12:50:00,14.2,14.24,14.05,14.07,245700.0,10.6333,10.6633,10.521,10.536,245700.0
2008-12-09 13:00:00,14.06,14.11,14.0,14.1,140000.0,10.5285,10.5659,10.4836,10.5584,140000.0
2008-12-09 13:10:00,14.09,14.1,13.87,13.9,125400.0,10.551,10.5584,10.3862,10.4087,125400.0
2008-12-09 13:20:00,13.89,13.9,13.86,13.88,125000.0,10.4012,10.4087,10.3787,10.3937,125000.0
2008-12-09 13:30:00,13.87,13.91,13.82,13.87,144000.0,10.3862,10.4162,10.3488,10.3862,144000.0
2008-12-09 13:40:00,13.87,14.0,13.87,14.0,101100.0,10.3862,10.4836,10.3862,10.4836,101100.0
2008-12-09 13:50:00,14.0,14.0,13.93,13.95,133800.0,10.4836,10.4836,10.4311,10.4461,133800.0
2008-12-09 14:00:00,13.95,13.96,13.82,13.83,133100.0,10.4461,10.4536,10.3488,10.3563,133100.0
2008-12-09 14:10:00,13.83,13.95,13.82,13.94,211000.0,10.3563,10.4461,10.3488,10.4386,211000.0
2008-12-09 14:20:00,13.94,13.96,13.76,13.81,272700.0,10.4386,10.4536,10.3038,10.3413,272700.0
2008-12-09 14:30:00,13.81,13.89,13.75,13.88,253300.0,10.3413,10.4012,10.2964,10.3937,253300.0
2008-12-09 14:40:00,13.88,14.02,13.88,13.95,342500.0,10.3937,10.4985,10.3937,10.4461,342500.0
2008-12-09 14:50:00,13.94,14.0,13.85,13.98,234200.0,10.4386,10.4836,10.3712,10.4686,234200.0
2008-12-09 15:00:00,13.98,14.06,13.94,14.03,304700.0,10.4686,10.5285,10.4386,10.506,304700.0
2008-12-09 15:10:00,14.02,14.05,13.94,14.05,286200.0,10.4985,10.521,10.4386,10.521,286200.0
2008-12-09 15:20:00,14.05,14.1,13.91,13.91,325500.0,10.521,10.5584,10.4162,10.4162,325500.0
2008-12-09 15:30:00,13.91,13.95,13.84,13.9,262500.0,10.4162,10.4461,10.3637,10.4087,262500.0
2008-12-09 15:40:00,13.9,13.99,13.88,13.91,297200.0,10.4087,10.4761,10.3937,10.4162,297200.0
2008-12-09 15:50:00,13.9,13.95,13.85,13.9,686200.0,10.4087,10.4461,10.3712,10.4087,686200.0
2008-12-10 09:30:00,13.71,14.08,13.7,13.78,209900.0,10.2664,10.5435,10.2589,10.3188,209900.0
2008-12-10 09:40:00,13.79,13.88,13.77,13.83,221800.0,10.3263,10.3937,10.3113,10.3563,221800.0
2008-12-10 09:50:00,13.82,13.91,13.8,13.87,166000.0,10.3488,10.4162,10.3338,10.3862,166000.0
2008-12-10 10:00:00,13.87,14.0,13.86,13.96,105200.0,10.3862,10.4836,10.3787,10.4536,105200.0
2008-12-10 10:10:00,13.96,14.07,13.95,14.07,195800.0,10.4536,10.536,10.4461,10.536,195800.0
2008-12-10 10:20:00,14.08,14.09,13.99,14.0,213500.0,10.5435,10.551,10.4761,10.4836,213500.0
2008-12-10 10:30:00,14.0,14.04,13.98,14.02,331800.0,10.4836,10.5135,10.4686,10.4985,331800.0
2008-12-10 10:40:00,14.02,14.05,13.91,13.93,363600.0,10.4985,10.521,10.4162,10.4311,363600.0
2008-12-10 10:50:00,13.94,13.95,13.86,13.92,374100.0,10.4386,10.4461,10.3787,10.4237,374100.0
2008-12-10 11:00:00,13.93,13.99,13.87,13.95,229700.0,10.4311,10.4761,10.3862,10.4461,229700.0
2008-12-10 11:10:00,13.95,14.05,13.95,14.02,121600.0,10.4461,10.521,10.4461,10.4985,121600.0
2008-12-10 11:20:00,14.01,14.04,13.97,13.99,107700.0,10.491,10.5135,10.4611,10.4761,107700.0
2008-12-10 11:30:00,14.0,14.06,13.98,14.04,124400.0,10.4836,10.5285,10.4686,10.5135,124400.0
2008-12-10 11:40:00,14.04,14.1,14.02,14.07,102400.0,10.5135,10.5584,10.4985,10.536,102400.0
2008-12-10 11:50:00,14.07,14.1,14.0,14.02,66000.0,10.536,10.5584,10.4836,10.4985,66000.0
2008-12-10 12:00:00,14.03,14.06,13.99,14.03,109300.0,10.506,10.5285,10.4761,10.506,109300.0
2008-12-10 12:10:00,14.03,14.08,14.02,14.08,132900.0,10.506,10.5435,10.4985,10.5435,132900.0
2008-12-10 12:20:00,14.08,14.11,14.04,14.05,229100.0,10.5435,10.5659,10.5135,10.521,229100.0
2008-12-10 12:30:00,14.05,14.06,14.0,14.02,77900.0,10.521,10.5285,10.4836,10.4985,77900.0
2008-12-10 12:40:00,14.02,14.06,14.01,14.04,84600.0,10.4985,10.5285,10.491,10.5135,84600.0
2008-12-10 12:50:00,14.04,14.06,13.99,13.99,41500.0,10.5135,10.5285,10.4761,10.4761,41500.0
2008-12-10 13:00:00,13.99,14.04,13.99,14.03,124300.0,10.4761,10.5135,10.4761,10.506,124300.0
2008-12-10 13:10:00,14.03,14.1,14.03,14.06,87300.0,10.506,10.5584,10.506,10.5285,87300.0
2008-12-10 13:20:00,14.06,14.08,14.03,14.04,88100.0,10.5285,10.5435,10.506,10.5135,88100.0
2008-12-10 13:30:00,14.04,14.07,13.98,14.0,184700.0,10.5135,10.536,10.4686,10.4836,184700.0
2008-12-10 13:40:00,14.01,14.04,14.0,14.03,98900.0,10.491,10.5135,10.4836,10.506,98900.0
2008-12-10 13:50:00,14.03,14.03,13.95,13.97,242400.0,10.506,10.506,10.4461,10.4611,242400.0
2008-12-10 14:00:00,13.96,13.98,13.92,13.95,160000.0,10.4536,10.4686,10.4237,10.4461,160000.0
2008-12-10 14:10:00,13.96,14.04,13.95,13.97,123200.0,10.4536,10.5135,10.4461,10.4611,123200.0
2008-12-10 14:20:00,13.97,13.97,13.8,13.87,168500.0,10.4611,10.4611,10.3338,10.3862,168500.0
2008-12-10 14:30:00,13.88,13.96,13.85,13.95,136200.0,10.3937,10.4536,10.3712,10.4461,136200.0
2008-12-10 14:40:00,13.95,14.03,13.88,13.88,190600.0,10.4461,10.506,10.3937,10.3937,190600.0
2008-12-10 14:50:00,13.87,13.94,13.85,13.89,155800.0,10.3862,10.4386,10.3712,10.4012,155800.0
2008-12-10 15:00:00,13.89,13.99,13.87,13.97,145600.0,10.4012,10.4761,10.3862,10.4611,145600.0
2008-12-10 15:10:00,13.97,14.02,13.92,13.96,148800.0,10.4611,10.4985,10.4237,10.4536,148800.0
2008-12-10 15:20:00,13.97,14.03,13.92,14.02,169500.0,10.4611,10.506,10.4237,10.4985,169500.0
2008-12-10 15:30:00,14.03,14.03,13.92,13.92,174700.0,10.506,10.506,10.4237,10.4237,174700.0
2008-12-10 15:40:00,13.93,14.05,13.93,14.02,183500.0,10.4311,10.521,10.4311,10.4985,183500.0
2008-12-10 15:50:00,14.02,14.08,14.01,14.02,335800.0,10.4985,10.5435,10.491,10.4985,335800.0
2008-12-11 09:30:00,13.85,14.05,13.7,13.91,118500.0,10.3712,10.521,10.2589,10.4162,118500.0
2008-12-11 09:40:00,13.91,13.94,13.73,13.82,171900.0,10.4162,10.4386,10.2814,10.3488,171900.0
2008-12-11 09:50:00,13.82,13.93,13.75,13.9,106600.0,10.3488,10.4311,10.2964,10.4087,106600.0
2008-12-11 10:00:00,13.9,13.95,13.82,13.83,123400.0,10.4087,10.4461,10.3488,10.3563,123400.0
2008-12-11 10:10:00,13.84,13.99,13.83,13.94,260400.0,10.3637,10.4761,10.3563,10.4386,260400.0
2008-12-11 10:20:00,13.93,14.03,13.92,13.93,271600.0,10.4311,10.506,10.4237,10.4311,271600.0
2008-12-11 10:30:00,13.93,14.05,13.91,14.04,182900.0,10.4311,10.521,10.4162,10.5135,182900.0
2008-12-11 10:40:00,14.03,14.08,13.97,14.05,113000.0,10.506,10.5435,10.4611,10.521,113000.0
2008-12-11 10:50:00,14.05,14.1,14.02,14.09,142600.0,10.521,10.5584,10.4985,10.551,142600.0
2008-12-11 11:00:00,14.09,14.1,14.05,14.08,91100.0,10.551,10.5584,10.521,10.5435,91100.0
2008-12-11 11:10:00,14.07,14.2,14.04,14.04,159200.0,10.536,10.6333,10.5135,10.5135,159200.0
2008-12-11 11:20:00,14.04,14.04,13.95,13.97,86300.0,10.5135,10.5135,10.4461,10.4611,86300.0
2008-12-11 11:30:00,13.97,14.03,13.96,14.02,64600.0,10.4611,10.506,10.4536,10.4985,64600.0
2008-12-11 11:40:00,14.03,14.07,14.01,14.05,62000.0,10.506,10.536,10.491,10.521,62000.0
2008-12-11 11:50:00,14.04,14.16,14.03,14.15,68300.0,10.5135,10.6034,10.506,10.5959,68300.0
2008-12-11 12:00:00,14.14,14.24,14.13,14.21,164900.0,10.5884,10.6633,10.5809,10.6408,164900.0
2008-12-11 12:10:00,14.21,14.23,14.11,14.13,76300.0,10.6408,10.6558,10.5659,10.5809,76300.0
2008-12-11 12:20:00,14.14,14.15,14.04,14.05,51300.0,10.5884,10.5959,10.5135,10.521,51300.0
2008-12-11 12:30:00,14.06,14.12,14.03,14.03,35700.0,10.5285,10.5734,10.506,10.506,35700.0
2008-12-11 12:40:00,14.04,14.06,14.01,14.04,49500.0,10.5135,10.5285,10.491,10.5135,49500.0
2008-12-11 12:50:00,14.04,14.12,14.02,14.11,77900.0,10.5135,10.5734,10.4985,10.5659,77900.0
2008-12-11 13:00:00,14.11,14.11,14.03,14.04,34300.0,10.5659,10.5659,10.506,10.5135,34300.0
2008-12-11 13:10:00,14.03,14.05,13.94,13.94,101300.0,10.506,10.521,10.4386,10.4386,101300.0
2008-12-11 13:20:00,13.94,13.94,13.84,13.85,98900.0,10.4386,10.4386,10.3637,10.3712,98900.0
2008-12-11 13:30:00,13.85,13.89,13.84,13.88,99000.0,10.3712,10.4012,10.3637,10.3937,99000.0
2008-12-11 13:40:00,13.89,13.9,13.85,13.87,87800.0,10.4012,10.4087,10.3712,10.3862,87800.0
2008-12-11 13:50:00,13.87,13.87,13.73,13.74,70400.0,10.3862,10.3862,10.2814,10.2889,70400.0
2008-12-11 14:00:00,13.74,13.78,13.73,13.73,154500.0,10.2889,10.3188,10.2814,10.2814,154500.0
2008-12-11 14:10:00,13.73,13.75,13.72,13.73,71300.0,10.2814,10.2964,10.2739,10.2814,71300.0
2008-12-11 14:20:00,13.74,13.74,13.62,13.68,86100.0,10.2889,10.2889,10.199,10.2439,86100.0
2008-12-11 14:30:00,13.67,13.73,13.62,13.62,87700.0,10.2364,10.2814,10.199,10.199,87700.0
2008-12-11 14:40:00,13.63,13.64,13.5,13.51,208100.0,10.2065,10.214,10.1091,10.1166,208100.0
2008-12-11 14:50:00,13.51,13.53,13.4,13.43,220600.0,10.1166,10.1316,10.0343,10.0567,220600.0
2008-12-11 15:00:00,13.43,13.43,13.34,13.41,143700.0,10.0567,10.0567,9.9893,10.0418,143700.0
2008-12-11 15:10:00,13.41,13.42,13.34,13.41,173100.0,10.0418,10.0492,9.9893,10.0418,173100.0
2008-12-11 15:20:00,13.4,13.51,13.39,13.47,162300.0,10.0343,10.1166,10.0268,10.0867,162300.0
2008-12-11 15:30:00,13.48,13.48,13.28,13.34,244600.0,10.0942,10.0942,9.9444,9.9893,244600.0
2008-12-11 15:40:00,13.33,13.52,13.32,13.5,491400.0,9.9818,10.1241,9.9744,10.1091,491400.0
2008-12-11 15:50:00,13.5,13.53,13.4,13.51,703700.0,10.1091,10.1316,10.0343,10.1166,703700.0
2008-12-12 09:30:00,13.49,13.49,13.13,13.3,127000.0,10.1017,10.1017,9.8321,9.9594,127000.0
2008-12-12 09:40:00,13.29,13.41,13.21,13.31,187700.0,9.9519,10.0418,9.892,9.9669,187700.0
2008-12-12 09:50:00,13.32,13.58,13.3,13.48,175200.0,9.9744,10.1691,9.9594,10.0942,175200.0
2008-12-12 10:00:00,13.48,13.52,13.36,13.38,243300.0,10.0942,10.1241,10.0043,10.0193,243300.0
2008-12-12 10:10:00,13.38,13.38,13.18,13.18,244500.0,10.0193,10.0193,9.8695,9.8695,244500.0
2008-12-12 10:20:00,13.2,13.25,13.17,13.24,226000.0,9.8845,9.9219,9.862,9.9145,226000.0
2008-12-12 10:30:00,13.24,13.25,13.11,13.14,151400.0,9.9145,9.9219,9.8171,9.8396,151400.0
2008-12-12 10:40:00,13.13,13.35,13.11,13.3,169500.0,9.8321,9.9968,9.8171,9.9594,169500.0
2008-12-12 10:50:00,13.29,13.48,13.27,13.46,179200.0,9.9519,10.0942,9.9369,10.0792,179200.0
2008-12-12 11:00:00,13.45,13.61,13.41,13.54,334400.0,10.0717,10.1915,10.0418,10.1391,334400.0
2008-12-12 11:10:00,13.54,13.54,13.4,13.44,102900.0,10.1391,10.1391,10.0343,10.0642,102900.0
2008-12-12 11:20:00,13.45,13.48,13.43,13.44,96500.0,10.0717,10.0942,10.0567,10.0642,96500.0
2008-12-12 11:30:00,13.45,13.49,13.39,13.4,65000.0,10.0717,10.1017,10.0268,10.0343,65000.0
2008-12-12 11:40:00,13.39,13.48,13.35,13.47,109100.0,10.0268,10.0942,9.9968,10.0867,109100.0
2008-12-12 11:50:00,13.47,13.5,13.45,13.47,81200.0,10.0867,10.1091,10.0717,10.0867,81200.0
2008-12-12 12:00:00,13.48,13.51,13.38,13.39,147700.0,10.0942,10.1166,10.0193,10.0268,147700.0
2008-12-12 12:10:00,13.4,13.41,13.3,13.32,278200.0,10.0343,10.0418,9.9594,9.9744,278200.0
2008-12-12 12:20:00,13.32,13.32,13.27,13.29,116500.0,9.9744,9.9744,9.9369,9.9519,116500.0
2008-12-12 12:30:00,13.29,13.36,13.27,13.35,120700.0,9.9519,10.0043,9.9369,9.9968,120700.0
2008-12-12 12:40:00,13.35,13.35,13.29,13.3,128800.0,9.9968,9.9968,9.9519,9.9594,128800.0
2008-12-12 12:50:00,13.31,13.41,13.3,13.38,193800.0,9.9669,10.0418,9.9594,10.0193,193800.0
2008-12-12 13:00:00,13.37,13.4,13.31,13.34,144200.0,10.0118,10.0343,9.9669,9.9893,144200.0
2008-12-12 13:10:00,13.33,13.35,13.29,13.31,116100.0,9.9818,9.9968,9.9519,9.9669,116100.0
2008-12-12 13:20:00,13.3,13.34,13.25,13.3,101300.0,9.9594,9.9893,9.9219,9.9594,101300.0
2008-12-12 13:30:00,13.3,13.31,13.19,13.23,120500.0,9.9594,9.9669,9.877,9.907,120500.0
2008-12-12 13:40:00,13.24,13.24,13.18,13.2,84900.0,9.9145,9.9145,9.8695,9.8845,84900.0
2008-12-12 13:50:00,13.2,13.21,13.14,13.19,151500.0,9.8845,9.892,9.8396,9.877,151500.0
2008-12-12 14:00:00,13.19,13.36,13.19,13.33,252600.0,9.877,10.0043,9.877,9.9818,252600.0
2008-12-12 14:10:00,13.33,13.34,13.19,13.2,237400.0,9.9818,9.9893,9.877,9.8845,237400.0
2008-12-12 14:20:00,13.19,13.24,13.12,13.21,193400.0,9.877,9.9145,9.8246,9.892,193400.0
2008-12-12 14:30:00,13.2,13.3,13.11,13.29,159900.0,9.8845,9.9594,9.8171,9.9519,159900.0
2008-12-12 14:40:00,13.29,13.33,13.26,13.29,166200.0,9.9519,9.9818,9.9294,9.9519,166200.0
2008-12-12 14:50:00,13.29,13.41,13.29,13.35,621700.0,9.9519,10.0418,9.9519,9.9968,621700.0
2008-12-12 15:00:00,13.35,13.45,13.32,13.34,227900.0,9.9968,10.0717,9.9744,9.9893,227900.0
2008-12-12 15:10:00,13.33,13.33,13.19,13.2,262200.0,9.9818,9.9818,9.877,9.8845,262200.0
2008-12-12 15:20:00,13.2,13.4,13.19,13.4,656200.0,9.8845,10.0343,9.877,10.0343,656200.0
2008-12-12 15:30:00,13.4,13.45,13.31,13.42,321100.0,10.0343,10.0717,9.9669,10.0492,321100.0
2008-12-12 15:40:00,13.42,13.55,13.37,13.41,352400.0,10.0492,10.1466,10.0118,10.0418,352400.0
2008-12-12 15:50:00,13.42,13.55,13.41,13.54,1040200.0,10.0492,10.1466,10.0418,10.1391,1040200.0
2008-12-15 09:30:00,13.18,13.77,13.1,13.37,218800.0,9.8695,10.3113,9.8096,10.0118,218800.0
2008-12-15 09:40:00,13.36,13.48,13.22,13.43,211300.0,10.0043,10.0942,9.8995,10.0567,211300.0
2008-12-15 09:50:00,13.42,13.42,13.29,13.3,119900.0,10.0492,10.0492,9.9519,9.9594,119900.0
2008-12-15 10:00:00,13.29,13.36,13.25,13.31,105900.0,9.9519,10.0043,9.9219,9.9669,105900.0
2008-12-15 10:10:00,13.3,13.32,13.25,13.26,73600.0,9.9594,9.9744,9.9219,9.9294,73600.0
2008-12-15 10:20:00,13.25,13.25,13.15,13.19,80200.0,9.9219,9.9219,9.8471,9.877,80200.0
2008-12-15 10:30:00,13.19,13.22,13.15,13.16,97600.0,9.877,9.8995,9.8471,9.8545,97600.0
2008-12-15 10:40:00,13.17,13.2,13.14,13.14,71600.0,9.862,9.8845,9.8396,9.8396,71600.0
2008-12-15 10:50:00,13.13,13.16,13.09,13.13,65600.0,9.8321,9.8545,9.8021,9.8321,65600.0
2008-12-15 11:00:00,13.12,13.18,13.09,13.18,56200.0,9.8246,9.8695,9.8021,9.8695,56200.0
2008-12-15 11:10:00,13.18,13.27,13.13,13.24,103000.0,9.8695,9.9369,9.8321,9.9145,103000.0
2008-12-15 11:20:00,13.24,13.32,13.24,13.3,114400.0,9.9145,9.9744,9.9145,9.9594,114400.0
2008-12-15 11:30:00,13.3,13.35,13.28,13.31,191100.0,9.9594,9.9968,9.9444,9.9669,191100.0
2008-12-15 11:40:00,13.31,13.32,13.28,13.32,125600.0,9.9669,9.9744,9.9444,9.9744,125600.0
2008-12-15 11:50:00,13.32,13.4,13.31,13.4,115400.0,9.9744,10.0343,9.9669,10.0343,115400.0
2008-12-15 12:00:00,13.4,13.4,13.35,13.4,165200.0,10.0343,10.0343,9.9968,10.0343,165200.0
2008-12-15 12:10:00,13.4,13.41,13.38,13.41,87800.0,10.0343,10.0418,10.0193,10.0418,87800.0
2008-12-15 12:20:00,13.41,13.47,13.4,13.47,186200.0,10.0418,10.0867,10.0343,10.0867,186200.0
2008-12-15 12:30:00,13.46,13.46,13.28,13.28,517200.0,10.0792,10.0792,9.9444,9.9444,517200.0
2008-12-15 12:40:00,13.28,13.28,13.24,13.27,51000.0,9.9444,9.9444,9.9145,9.9369,51000.0
2008-12-15 12:50:00,13.27,13.36,13.27,13.35,92800.0,9.9369,10.0043,9.9369,9.9968,92800.0
2008-12-15 13:00:00,13.35,13.36,13.27,13.27,75000.0,9.9968,10.0043,9.9369,9.9369,75000.0
2008-12-15 13:10:00,13.27,13.31,13.27,13.31,42100.0,9.9369,9.9669,9.9369,9.9669,42100.0
2008-12-15 13:20:00,13.31,13.41,13.31,13.38,78600.0,9.9669,10.0418,9.9669,10.0193,78600.0
2008-12-15 13:30:00,13.37,13.41,13.35,13.35,84200.0,10.0118,10.0418,9.9968,9.9968,84200.0
2008-12-15 13:40:00,13.36,13.45,13.36,13.42,171400.0,10.0043,10.0717,10.0043,10.0492,171400.0
2008-12-15 13:50:00,13.42,13.43,13.37,13.41,120700.0,10.0492,10.0567,10.0118,10.0418,120700.0
2008-12-15 14:00:00,13.41,13.49,13.4,13.44,117500.0,10.0418,10.1017,10.0343,10.0642,117500.0
2008-12-15 14:10:00,13.44,13.48,13.41,13.47,159400.0,10.0642,10.0942,10.0418,10.0867,159400.0
2008-12-15 14:20:00,13.47,13.55,13.43,13.44,141500.0,10.0867,10.1466,10.0567,10.0642,141500.0
2008-12-15 14:30:00,13.43,13.49,13.42,13.46,133700.0,10.0567,10.1017,10.0492,10.0792,133700.0
2008-12-15 14:40:00,13.47,13.53,13.43,13.46,164600.0,10.0867,10.1316,10.0567,10.0792,164600.0
2008-12-15 14:50:00,13.46,13.48,13.43,13.43,75000.0,10.0792,10.0942,10.0567,10.0567,75000.0
2008-12-15 15:00:00,13.43,13.49,13.42,13.45,212000.0,10.0567,10.1017,10.0492,10.0717,212000.0
2008-12-15 15:10:00,13.44,13.45,13.33,13.33,156000.0,10.0642,10.0717,9.9818,9.9818,156000.0
2008-12-15 15:20:00,13.34,13.39,13.32,13.38,138300.0,9.9893,10.0268,9.9744,10.0193,138300.0
2008-12-15 15:30:00,13.38,13.6,13.34,13.52,580600.0,10.0193,10.184,9.9893,10.1241,580600.0
2008-12-15 15:40:00,13.52,13.72,13.52,13.61,821200.0,10.1241,10.2739,10.1241,10.1915,821200.0
2008-12-15 15:50:00,13.62,13.62,13.5,13.56,620000.0,10.199,10.199,10.1091,10.1541,620000.0
2008-12-16 09:30:00,13.79,13.88,13.67,13.78,535000.0,10.3263,10.3937,10.2364,10.3188,535000.0
2008-12-16 09:40:00,13.78,13.98,13.77,13.91,452500.0,10.3188,10.4686,10.3113,10.4162,452500.0
2008-12-16 09:50:00,13.91,14.19,13.88,14.18,446800.0,10.4162,10.6258,10.3937,10.6183,446800.0
2008-12-16 10:00:00,14.18,14.19,13.97,13.98,350400.0,10.6183,10.6258,10.4611,10.4686,350400.0
2008-12-16 10:10:00,13.98,14.19,13.98,14.15,329200.0,10.4686,10.6258,10.4686,10.5959,329200.0
2008-12-16 10:20:00,14.13,14.21,14.07,14.08,259800.0,10.5809,10.6408,10.536,10.5435,259800.0
2008-12-16 10:30:00,14.08,14.11,13.98,13.98,263900.0,10.5435,10.5659,10.4686,10.4686,263900.0
2008-12-16 10:40:00,13.98,14.08,13.98,14.03,233400.0,10.4686,10.5435,10.4686,10.506,233400.0
2008-12-16 10:50:00,14.03,14.07,13.97,13.98,290100.0,10.506,10.536,10.4611,10.4686,290100.0
2008-12-16 11:00:00,13.97,13.98,13.94,13.96,140500.0,10.4611,10.4686,10.4386,10.4536,140500.0
2008-12-16 11:10:00,13.96,13.97,13.9,13.92,204300.0,10.4536,10.4611,10.4087,10.4237,204300.0
2008-12-16 11:20:00,13.92,13.93,13.88,13.93,185300.0,10.4237,10.4311,10.3937,10.4311,185300.0
2008-12-16 11:30:00,13.93,14.0,13.92,14.0,242900.0,10.4311,10.4836,10.4237,10.4836,242900.0
2008-12-16 11:40:00,14.0,14.0,13.98,14.0,131200.0,10.4836,10.4836,10.4686,10.4836,131200.0
2008-12-16 11:50:00,13.99,14.0,13.97,13.99,130800.0,10.4761,10.4836,10.4611,10.4761,130800.0
2008-12-16 12:00:00,14.0,14.0,13.96,14.0,196600.0,10.4836,10.4836,10.4536,10.4836,196600.0
2008-12-16 12:10:00,14.0,14.0,13.99,14.0,91200.0,10.4836,10.4836,10.4761,10.4836,91200.0
2008-12-16 12:20:00,14.0,14.04,13.99,14.03,207300.0,10.4836,10.5135,10.4761,10.506,207300.0
2008-12-16 12:30:00,14.02,14.03,13.92,13.98,219300.0,10.4985,10.506,10.4237,10.4686,219300.0
2008-12-16 12:40:00,13.99,14.0,13.98,13.99,89700.0,10.4761,10.4836,10.4686,10.4761,89700.0
2008-12-16 12:50:00,14.0,14.0,13.98,14.0,170000.0,10.4836,10.4836,10.4686,10.4836,170000.0
2008-12-16 13:00:00,14.0,14.0,13.96,13.99,76400.0,10.4836,10.4836,10.4536,10.4761,76400.0
2008-12-16 13:10:00,13.98,14.01,13.97,14.01,179200.0,10.4686,10.491,10.4611,10.491,179200.0
2008-12-16 13:20:00,14.01,14.01,13.98,14.0,81900.0,10.491,10.491,10.4686,10.4836,81900.0
2008-12-16 13:30:00,14.0,14.02,13.99,14.0,205900.0,10.4836,10.4985,10.4761,10.4836,205900.0
2008-12-16 13:40:00,13.99,14.0,13.99,14.0,91700.0,10.4761,10.4836,10.4761,10.4836,91700.0
2008-12-16 13:50:00,14.0,14.0,13.99,13.99,59100.0,10.4836,10.4836,10.4761,10.4761,59100.0
2008-12-16 14:00:00,14.0,14.0,13.99,13.99,130500.0,10.4836,10.4836,10.4761,10.4761,130500.0
2008-12-16 14:10:00,13.99,14.0,13.9,13.96,109300.0,10.4761,10.4836,10.4087,10.4536,109300.0
2008-12-16 14:20:00,13.96,14.04,13.9,14.03,402900.0,10.4536,10.5135,10.4087,10.506,402900.0
2008-12-16 14:30:00,14.03,14.07,14.01,14.04,535800.0,10.506,10.536,10.491,10.5135,535800.0
2008-12-16 14:40:00,14.04,14.05,13.96,13.99,651500.0,10.5135,10.521,10.4536,10.4761,651500.0
2008-12-16 14:50:00,13.99,14.01,13.93,14.0,550300.0,10.4761,10.491,10.4311,10.4836,550300.0
2008-12-16 15:00:00,14.0,14.2,13.96,14.15,798000.0,10.4836,10.6333,10.4536,10.5959,798000.0
2008-12-16 15:10:00,14.14,14.41,14.13,14.4,664000.0,10.5884,10.7906,10.5809,10.7831,664000.0
2008-12-16 15:20:00,14.41,14.6,14.4,14.49,863300.0,10.7906,10.9329,10.7831,10.8505,863300.0
2008-12-16 15:30:00,14.5,14.52,14.34,14.39,727800.0,10.858,10.8729,10.7382,10.7756,727800.0
2008-12-16 15:40:00,14.38,14.39,14.25,14.26,592900.0,10.7681,10.7756,10.6708,10.6783,592900.0
2008-12-16 15:50:00,14.27,14.44,14.27,14.43,753400.0,10.6857,10.813,10.6857,10.8056,753400.0
2008-12-17 09:30:00,14.15,14.26,13.99,14.0,383800.0,10.5959,10.6783,10.4761,10.4836,383800.0
2008-12-17 09:40:00,13.99,14.05,13.85,14.01,468400.0,10.4761,10.521,10.3712,10.491,468400.0
2008-12-17 09:50:00,14.01,14.02,13.85,13.91,350300.0,10.491,10.4985,10.3712,10.4162,350300.0
2008-12-17 10:00:00,13.92,13.97,13.72,13.72,400100.0,10.4237,10.4611,10.2739,10.2739,400100.0
2008-12-17 10:10:00,13.73,13.73,13.6,13.67,296800.0,10.2814,10.2814,10.184,10.2364,296800.0
2008-12-17 10:20:00,13.67,13.72,13.55,13.58,295800.0,10.2364,10.2739,10.1466,10.1691,295800.0
2008-12-17 10:30:00,13.58,13.68,13.57,13.61,247500.0,10.1691,10.2439,10.1616,10.1915,247500.0
2008-12-17 10:40:00,13.62,13.72,13.62,13.66,426100.0,10.199,10.2739,10.199,10.229,426100.0
2008-12-17 10:50:00,13.66,13.85,13.65,13.84,292400.0,10.229,10.3712,10.2215,10.3637,292400.0
2008-12-17 11:00:00,13.84,13.85,13.77,13.83,220400.0,10.3637,10.3712,10.3113,10.3563,220400.0
2008-12-17 11:10:00,13.82,13.95,13.82,13.9,237500.0,10.3488,10.4461,10.3488,10.4087,237500.0
2008-12-17 11:20:00,13.89,13.94,13.89,13.9,130200.0,10.4012,10.4386,10.4012,10.4087,130200.0
2008-12-17 11:30:00,13.9,14.01,13.9,14.01,246100.0,10.4087,10.491,10.4087,10.491,246100.0
2008-12-17 11:40:00,13.99,14.04,13.99,14.03,180300.0,10.4761,10.5135,10.4761,10.506,180300.0
2008-12-17 11:50:00,14.03,14.03,13.95,13.99,125100.0,10.506,10.506,10.4461,10.4761,125100.0
2008-12-17 12:00:00,13.98,14.01,13.92,14.0,129200.0,10.4686,10.491,10.4237,10.4836,129200.0
2008-12-17 12:10:00,14.0,14.14,14.0,14.14,217100.0,10.4836,10.5884,10.4836,10.5884,217100.0
2008-12-17 12:20:00,14.14,14.25,14.14,14.21,223800.0,10.5884,10.6708,10.5884,10.6408,223800.0
2008-12-17 12:30:00,14.21,14.27,14.16,14.16,275500.0,10.6408,10.6857,10.6034,10.6034,275500.0
2008-12-17 12:40:00,14.15,14.2,14.13,14.19,139500.0,10.5959,10.6333,10.5809,10.6258,139500.0
2008-12-17 12:50:00,14.2,14.25,14.17,14.17,310400.0,10.6333,10.6708,10.6109,10.6109,310400.0
2008-12-17 13:00:00,14.17,14.18,14.04,14.04,160700.0,10.6109,10.6183,10.5135,10.5135,160700.0
2008-12-17 13:10:00,14.05,14.05,13.97,13.98,342300.0,10.521,10.521,10.4611,10.4686,342300.0
2008-12-17 13:20:00,13.98,14.05,13.98,13.99,197500.0,10.4686,10.521,10.4686,10.4761,197500.0
2008-12-17 13:30:00,14.0,14.13,13.97,14.12,330500.0,10.4836,10.5809,10.4611,10.5734,330500.0
2008-12-17 13:40:00,14.12,14.17,14.09,14.14,166300.0,10.5734,10.6109,10.551,10.5884,166300.0
2008-12-17 13:50:00,14.14,14.15,14.0,14.0,337900.0,10.5884,10.5959,10.4836,10.4836,337900.0
2008-12-17 14:00:00,14.0,14.0,13.92,13.99,376600.0,10.4836,10.4836,10.4237,10.4761,376600.0
2008-12-17 14:10:00,13.99,14.01,13.98,13.99,298000.0,10.4761,10.491,10.4686,10.4761,298000.0
2008-12-17 14:20:00,14.0,14.0,13.9,13.91,242100.0,10.4836,10.4836,10.4087,10.4162,242100.0
2008-12-17 14:30:00,13.9,13.94,13.81,13.86,277000.0,10.4087,10.4386,10.3413,10.3787,277000.0
2008-12-17 14:40:00,13.85,14.0,13.85,14.0,220500.0,10.3712,10.4836,10.3712,10.4836,220500.0
2008-12-17 14:50:00,13.99,14.0,13.95,13.99,254800.0,10.4761,10.4836,10.4461,10.4761,254800.0
2008-12-17 15:00:00,14.0,14.09,13.96,13.96,281500.0,10.4836,10.551,10.4536,10.4536,281500.0
2008-12-17 15:10:00,13.97,14.03,13.9,14.02,216900.0,10.4611,10.506,10.4087,10.4985,216900.0
2008-12-17 15:20:00,14.02,14.08,13.96,14.0,338400.0,10.4985,10.5435,10.4536,10.4836,338400.0
2008-12-17 15:30:00,14.01,14.07,13.99,14.04,399800.0,10.491,10.536,10.4761,10.5135,399800.0
2008-12-17 15:40:00,14.04,14.16,14.03,14.14,527400.0,10.5135,10.6034,10.506,10.5884,527400.0
2008-12-17 15:50:00,14.14,14.14,13.97,13.97,646300.0,10.5884,10.5884,10.4611,10.4611,646300.0
2008-12-18 09:30:00,14.01,14.05,13.73,13.94,223400.0,10.491,10.521,10.2814,10.4386,223400.0
2008-12-18 09:40:00,13.94,13.99,13.82,13.82,145800.0,10.4386,10.4761,10.3488,10.3488,145800.0
2008-12-18 09:50:00,13.82,13.83,13.6,13.64,285700.0,10.3488,10.3563,10.184,10.214,285700.0
2008-12-18 10:00:00,13.65,13.8,13.65,13.72,376100.0,10.2215,10.3338,10.2215,10.2739,376100.0
2008-12-18 10:10:00,13.72,13.8,13.72,13.75,153900.0,10.2739,10.3338,10.2739,10.2964,153900.0
2008-12-18 10:20:00,13.75,13.88,13.74,13.85,202200.0,10.2964,10.3937,10.2889,10.3712,202200.0
2008-12-18 10:30:00,13.85,13.89,13.82,13.84,135800.0,10.3712,10.4012,10.3488,10.3637,135800.0
2008-12-18 10:40:00,13.84,13.87,13.81,13.84,89000.0,10.3637,10.3862,10.3413,10.3637,89000.0
2008-12-18 10:50:00,13.84,13.99,13.82,13.84,258700.0,10.3637,10.4761,10.3488,10.3637,258700.0
2008-12-18 11:00:00,13.84,13.9,13.83,13.84,114500.0,10.3637,10.4087,10.3563,10.3637,114500.0
2008-12-18 11:10:00,13.84,13.84,13.75,13.75,386300.0,10.3637,10.3637,10.2964,10.2964,386300.0
2008-12-18 11:20:00,13.76,13.83,13.75,13.83,279500.0,10.3038,10.3563,10.2964,10.3563,279500.0
2008-12-18 11:30:00,13.83,13.9,13.83,13.9,143000.0,10.3563,10.4087,10.3563,10.4087,143000.0
2008-12-18 11:40:00,13.9,14.0,13.89,13.95,263700.0,10.4087,10.4836,10.4012,10.4461,263700.0
2008-12-18 11:50:00,13.95,14.0,13.92,13.98,213300.0,10.4461,10.4836,10.4237,10.4686,213300.0
2008-12-18 12:00:00,13.98,14.0,13.92,13.98,216100.0,10.4686,10.4836,10.4237,10.4686,216100.0
2008-12-18 12:10:00,13.97,14.04,13.97,14.0,403600.0,10.4611,10.5135,10.4611,10.4836,403600.0
2008-12-18 12:20:00,14.0,14.01,13.93,13.93,208800.0,10.4836,10.491,10.4311,10.4311,208800.0
2008-12-18 12:30:00,13.94,13.96,13.9,13.9,120300.0,10.4386,10.4536,10.4087,10.4087,120300.0
2008-12-18 12:40:00,13.9,13.93,13.89,13.92,100800.0,10.4087,10.4311,10.4012,10.4237,100800.0
2008-12-18 12:50:00,13.92,13.92,13.9,13.9,96200.0,10.4237,10.4237,10.4087,10.4087,96200.0
2008-12-18 13:00:00,13.9,13.91,13.88,13.88,161600.0,10.4087,10.4162,10.3937,10.3937,161600.0
2008-12-18 13:10:00,13.88,13.9,13.87,13.89,161100.0,10.3937,10.4087,10.3862,10.4012,161100.0
2008-12-18 13:20:00,13.89,13.89,13.85,13.88,166400.0,10.4012,10.4012,10.3712,10.3937,166400.0
2008-12-18 13:30:00,13.87,13.9,13.86,13.87,97300.0,10.3862,10.4087,10.3787,10.3862,97300.0
2008-12-18 13:40:00,13.87,13.88,13.83,13.84,172700.0,10.3862,10.3937,10.3563,10.3637,172700.0
2008-12-18 13:50:00,13.83,13.86,13.79,13.8,82300.0,10.3563,10.3787,10.3263,10.3338,82300.0
2008-12-18 14:00:00,13.8,13.87,13.8,13.86,88500.0,10.3338,10.3862,10.3338,10.3787,88500.0
2008-12-18 14:10:00,13.85,13.89,13.84,13.84,134700.0,10.3712,10.4012,10.3637,10.3637,134700.0
2008-12-18 14:20:00,13.85,13.85,13.69,13.69,455700.0,10.3712,10.3712,10.2514,10.2514,455700.0
2008-12-18 14:30:00,13.69,13.69,13.65,13.69,291400.0,10.2514,10.2514,10.2215,10.2514,291400.0
2008-12-18 14:40:00,13.68,13.8,13.63,13.78,414600.0,10.2439,10.3338,10.2065,10.3188,414600.0
2008-12-18 14:50:00,13.79,13.81,13.77,13.78,345700.0,10.3263,10.3413,10.3113,10.3188,345700.0
2008-12-18 15:00:00,13.78,13.81,13.69,13.79,408400.0,10.3188,10.3413,10.2514,10.3263,408400.0
2008-12-18 15:10:00,13.79,13.8,13.74,13.75,135600.0,10.3263,10.3338,10.2889,10.2964,135600.0
2008-12-18 15:20:00,13.76,13.76,13.56,13.56,490500.0,10.3038,10.3038,10.1541,10.1541,490500.0
2008-12-18 15:30:00,13.56,13.66,13.54,13.61,515600.0,10.1541,10.229,10.1391,10.1915,515600.0
2008-12-18 15:40:00,13.61,13.67,13.55,13.64,394000.0,10.1915,10.2364,10.1466,10.214,394000.0
2008-12-18 15:50:00,13.63,13.75,13.62,13.72,763900.0,10.2065,10.2964,10.199,10.2739,763900.0
2008-12-19 09:30:00,13.83,14.0,13.56,13.87,1252900.0,10.3563,10.4836,10.1541,10.3862,1252900.0
2008-12-19 09:40:00,13.9,13.9,13.75,13.83,398900.0,10.4087,10.4087,10.2964,10.3563,398900.0
2008-12-19 09:50:00,13.83,13.9,13.77,13.77,173800.0,10.3563,10.4087,10.3113,10.3113,173800.0
2008-12-19 10:00:00,13.77,13.87,13.76,13.84,392100.0,10.3113,10.3862,10.3038,10.3637,392100.0
2008-12-19 10:10:00,13.85,13.98,13.84,13.93,270200.0,10.3712,10.4686,10.3637,10.4311,270200.0
2008-12-19 10:20:00,13.93,14.02,13.89,13.92,257000.0,10.4311,10.4985,10.4012,10.4237,257000.0
2008-12-19 10:30:00,13.92,13.93,13.82,13.89,131300.0,10.4237,10.4311,10.3488,10.4012,131300.0
2008-12-19 10:40:00,13.89,13.91,13.86,13.9,154200.0,10.4012,10.4162,10.3787,10.4087,154200.0
2008-12-19 10:50:00,13.9,13.91,13.88,13.88,107600.0,10.4087,10.4162,10.3937,10.3937,107600.0
2008-12-19 11:00:00,13.88,13.94,13.86,13.89,105900.0,10.3937,10.4386,10.3787,10.4012,105900.0
2008-12-19 11:10:00,13.89,13.91,13.86,13.88,71500.0,10.4012,10.4162,10.3787,10.3937,71500.0
2008-12-19 11:20:00,13.87,13.9,13.87,13.87,54800.0,10.3862,10.4087,10.3862,10.3862,54800.0
2008-12-19 11:30:00,13.87,13.88,13.72,13.73,284900.0,10.3862,10.3937,10.2739,10.2814,284900.0
2008-12-19 11:40:00,13.74,13.76,13.71,13.76,116900.0,10.2889,10.3038,10.2664,10.3038,116900.0
2008-12-19 11:50:00,13.75,13.76,13.65,13.66,151800.0,10.2964,10.3038,10.2215,10.229,151800.0
2008-12-19 12:00:00,13.66,13.66,13.59,13.6,108200.0,10.229,10.229,10.1765,10.184,108200.0
2008-12-19 12:10:00,13.6,13.66,13.6,13.65,75500.0,10.184,10.229,10.184,10.2215,75500.0
2008-12-19 12:20:00,13.64,13.69,13.61,13.69,77900.0,10.214,10.2514,10.1915,10.2514,77900.0
2008-12-19 12:30:00,13.69,13.71,13.67,13.7,81600.0,10.2514,10.2664,10.2364,10.2589,81600.0
2008-12-19 12:40:00,13.69,13.7,13.65,13.65,96300.0,10.2514,10.2589,10.2215,10.2215,96300.0
2008-12-19 12:50:00,13.65,13.65,13.63,13.65,35000.0,10.2215,10.2215,10.2065,10.2215,35000.0
2008-12-19 13:00:00,13.65,13.72,13.65,13.72,125200.0,10.2215,10.2739,10.2215,10.2739,125200.0
2008-12-19 13:10:00,13.72,13.76,13.69,13.72,227700.0,10.2739,10.3038,10.2514,10.2739,227700.0
2008-12-19 13:20:00,13.71,13.73,13.68,13.69,182500.0,10.2664,10.2814,10.2439,10.2514,182500.0
2008-12-19 13:30:00,13.68,13.7,13.67,13.69,72900.0,10.2439,10.2589,10.2364,10.2514,72900.0
2008-12-19 13:40:00,13.69,13.71,13.67,13.67,112200.0,10.2514,10.2664,10.2364,10.2364,112200.0
2008-12-19 13:50:00,13.67,13.67,13.57,13.65,112900.0,10.2364,10.2364,10.1616,10.2215,112900.0
2008-12-19 14:00:00,13.65,13.7,13.65,13.68,53800.0,10.2215,10.2589,10.2215,10.2439,53800.0
2008-12-19 14:10:00,13.68,13.71,13.61,13.64,96800.0,10.2439,10.2664,10.1915,10.214,96800.0
2008-12-19 14:20:00,13.63,13.64,13.56,13.59,112800.0,10.2065,10.214,10.1541,10.1765,112800.0
2008-12-19 14:30:00,13.59,13.66,13.59,13.61,83400.0,10.1765,10.229,10.1765,10.1915,83400.0
2008-12-19 14:40:00,13.62,13.72,13.62,13.66,101500.0,10.199,10.2739,10.199,10.229,101500.0
2008-12-19 14:50:00,13.66,13.66,13.56,13.6,128200.0,10.229,10.229,10.1541,10.184,128200.0
2008-12-19 15:00:00,13.6,13.63,13.57,13.61,103400.0,10.184,10.2065,10.1616,10.1915,103400.0
2008-12-19 15:10:00,13.61,13.62,13.52,13.56,102500.0,10.1915,10.199,10.1241,10.1541,102500.0
2008-12-19 15:20:00,13.56,13.62,13.53,13.6,135000.0,10.1541,10.199,10.1316,10.184,135000.0
2008-12-19 15:30:00,13.6,13.6,13.5,13.52,224200.0,10.184,10.184,10.1091,10.1241,224200.0
2008-12-19 15:40:00,13.52,13.6,13.52,13.58,198900.0,10.1241,10.184,10.1241,10.1691,198900.0
2008-12-19 15:50:00,13.57,13.63,13.57,13.6,366700.0,10.1616,10.2065,10.1616,10.184,366700.0
2008-12-22 09:30:00,13.5,13.69,13.45,13.47,129700.0,10.1091,10.2514,10.0717,10.0867,129700.0
2008-12-22 09:40:00,13.45,13.48,13.4,13.43,123100.0,10.0717,10.0942,10.0343,10.0567,123100.0
2008-12-22 09:50:00,13.44,13.49,13.42,13.47,109200.0,10.0642,10.1017,10.0492,10.0867,109200.0
2008-12-22 10:00:00,13.47,13.51,13.33,13.36,180500.0,10.0867,10.1166,9.9818,10.0043,180500.0
2008-12-22 10:10:00,13.37,13.4,13.36,13.39,53100.0,10.0118,10.0343,10.0043,10.0268,53100.0
2008-12-22 10:20:00,13.38,13.42,13.37,13.4,235400.0,10.0193,10.0492,10.0118,10.0343,235400.0
2008-12-22 10:30:00,13.41,13.52,13.4,13.51,117200.0,10.0418,10.1241,10.0343,10.1166,117200.0
2008-12-22 10:40:00,13.52,13.53,13.4,13.51,117700.0,10.1241,10.1316,10.0343,10.1166,117700.0
2008-12-22 10:50:00,13.51,13.54,13.5,13.51,47600.0,10.1166,10.1391,10.1091,10.1166,47600.0
2008-12-22 11:00:00,13.51,13.51,13.47,13.48,46000.0,10.1166,10.1166,10.0867,10.0942,46000.0
2008-12-22 11:10:00,13.48,13.49,13.46,13.47,46700.0,10.0942,10.1017,10.0792,10.0867,46700.0
2008-12-22 11:20:00,13.48,13.48,13.35,13.35,99300.0,10.0942,10.0942,9.9968,9.9968,99300.0
2008-12-22 11:30:00,13.36,13.36,13.23,13.26,161000.0,10.0043,10.0043,9.907,9.9294,161000.0
2008-12-22 11:40:00,13.26,13.27,13.22,13.25,98600.0,9.9294,9.9369,9.8995,9.9219,98600.0
2008-12-22 11:50:00,13.24,13.27,13.23,13.25,41900.0,9.9145,9.9369,9.907,9.9219,41900.0
2008-12-22 12:00:00,13.26,13.26,13.19,13.2,143300.0,9.9294,9.9294,9.877,9.8845,143300.0
2008-12-22 12:10:00,13.2,13.28,13.19,13.26,114400.0,9.8845,9.9444,9.877,9.9294,114400.0
2008-12-22 12:20:00,13.27,13.27,13.16,13.18,101100.0,9.9369,9.9369,9.8545,9.8695,101100.0
2008-12-22 12:30:00,13.18,13.2,13.14,13.2,178600.0,9.8695,9.8845,9.8396,9.8845,178600.0
2008-12-22 12:40:00,13.2,13.21,13.18,13.18,74800.0,9.8845,9.892,9.8695,9.8695,74800.0
2008-12-22 12:50:00,13.18,13.19,13.14,13.18,67900.0,9.8695,9.877,9.8396,9.8695,67900.0
2008-12-22 13:00:00,13.18,13.19,13.08,13.09,257100.0,9.8695,9.877,9.7946,9.8021,257100.0
2008-12-22 13:10:00,13.1,13.11,13.08,13.09,91100.0,9.8096,9.8171,9.7946,9.8021,91100.0
2008-12-22 13:20:00,13.09,13.1,13.03,13.04,118500.0,9.8021,9.8096,9.7572,9.7647,118500.0
2008-12-22 13:30:00,13.04,13.06,13.03,13.03,55900.0,9.7647,9.7797,9.7572,9.7572,55900.0
2008-12-22 13:40:00,13.03,13.03,12.97,12.99,111600.0,9.7572,9.7572,9.7123,9.7272,111600.0
2008-12-22 13:50:00,12.99,13.02,12.99,13.0,240100.0,9.7272,9.7497,9.7272,9.7347,240100.0
2008-12-22 14:00:00,13.0,13.05,12.99,13.05,217700.0,9.7347,9.7722,9.7272,9.7722,217700.0
2008-12-22 14:10:00,13.04,13.05,13.02,13.03,223700.0,9.7647,9.7722,9.7497,9.7572,223700.0
2008-12-22 14:20:00,13.04,13.05,12.98,13.0,159900.0,9.7647,9.7722,9.7198,9.7347,159900.0
2008-12-22 14:30:00,13.0,13.0,12.98,12.99,94500.0,9.7347,9.7347,9.7198,9.7272,94500.0
2008-12-22 14:40:00,12.99,13.0,12.95,12.95,149300.0,9.7272,9.7347,9.6973,9.6973,149300.0
2008-12-22 14:50:00,12.96,13.0,12.83,12.84,338700.0,9.7048,9.7347,9.6074,9.6149,338700.0
2008-12-22 15:00:00,12.85,12.92,12.83,12.89,193500.0,9.6224,9.6748,9.6074,9.6524,193500.0
2008-12-22 15:10:00,12.89,12.89,12.81,12.83,260800.0,9.6524,9.6524,9.5925,9.6074,260800.0
2008-12-22 15:20:00,12.83,12.84,12.78,12.78,154200.0,9.6074,9.6149,9.57,9.57,154200.0
2008-12-22 15:30:00,12.78,12.82,12.76,12.8,415400.0,9.57,9.5999,9.555,9.585,415400.0
2008-12-22 15:40:00,12.79,12.81,12.77,12.78,617100.0,9.5775,9.5925,9.5625,9.57,617100.0
2008-12-22 15:50:00,12.79,12.96,12.72,12.93,919700.0,9.5775,9.7048,9.5251,9.6823,919700.0
2008-12-23 09:30:00,12.91,13.24,12.91,13.01,88200.0,9.6673,9.9145,9.6673,9.7422,88200.0
2008-12-23 09:40:00,13.01,13.18,12.96,13.11,130300.0,9.7422,9.8695,9.7048,9.8171,130300.0
2008-12-23 09:50:00,13.12,13.26,13.12,13.26,130100.0,9.8246,9.9294,9.8246,9.9294,130100.0
2008-12-23 10:00:00,13.25,13.29,13.18,13.2,166200.0,9.9219,9.9519,9.8695,9.8845,166200.0
2008-12-23 10:10:00,13.21,13.3,13.19,13.19,123900.0,9.892,9.9594,9.877,9.877,123900.0
2008-12-23 10:20:00,13.19,13.3,13.14,13.3,155500.0,9.877,9.9594,9.8396,9.9594,155500.0
2008-12-23 10:30:00,13.3,13.37,13.29,13.32,93300.0,9.9594,10.0118,9.9519,9.9744,93300.0
2008-12-23 10:40:00,13.32,13.36,13.3,13.34,69600.0,9.9744,10.0043,9.9594,9.9893,69600.0
2008-12-23 10:50:00,13.34,13.34,13.25,13.25,66500.0,9.9893,9.9893,9.9219,9.9219,66500.0
2008-12-23 11:00:00,13.24,13.27,13.23,13.24,47300.0,9.9145,9.9369,9.907,9.9145,47300.0
2008-12-23 11:10:00,13.24,13.28,13.21,13.21,89600.0,9.9145,9.9444,9.892,9.892,89600.0
2008-12-23 11:20:00,13.21,13.25,13.15,13.15,90700.0,9.892,9.9219,9.8471,9.8471,90700.0
2008-12-23 11:30:00,13.15,13.19,13.14,13.19,18300.0,9.8471,9.877,9.8396,9.877,18300.0
2008-12-23 11:40:00,13.19,13.24,13.18,13.23,49600.0,9.877,9.9145,9.8695,9.907,49600.0
2008-12-23 11:50:00,13.22,13.24,13.05,13.08,42200.0,9.8995,9.9145,9.7722,9.7946,42200.0
2008-12-23 12:00:00,13.07,13.09,13.02,13.08,83600.0,9.7872,9.8021,9.7497,9.7946,83600.0
2008-12-23 12:10:00,13.07,13.07,13.0,13.04,106500.0,9.7872,9.7872,9.7347,9.7647,106500.0
2008-12-23 12:20:00,13.05,13.09,13.04,13.07,69800.0,9.7722,9.8021,9.7647,9.7872,69800.0
2008-12-23 12:30:00,13.08,13.09,12.99,13.01,150600.0,9.7946,9.8021,9.7272,9.7422,150600.0
2008-12-23 12:40:00,13.01,13.03,13.0,13.02,46800.0,9.7422,9.7572,9.7347,9.7497,46800.0
2008-12-23 12:50:00,13.02,13.08,13.02,13.08,31500.0,9.7497,9.7946,9.7497,9.7946,31500.0
2008-12-23 13:00:00,13.08,13.09,13.07,13.09,46600.0,9.7946,9.8021,9.7872,9.8021,46600.0
2008-12-23 13:10:00,13.09,13.09,13.07,13.07,30200.0,9.8021,9.8021,9.7872,9.7872,30200.0
2008-12-23 13:20:00,13.08,13.14,13.07,13.12,76200.0,9.7946,9.8396,9.7872,9.8246,76200.0
2008-12-23 13:30:00,13.11,13.12,13.07,13.07,40200.0,9.8171,9.8246,9.7872,9.7872,40200.0
2008-12-23 13:40:00,13.07,13.09,13.07,13.08,35400.0,9.7872,9.8021,9.7872,9.7946,35400.0
2008-12-23 13:50:00,13.08,13.14,13.07,13.12,49500.0,9.7946,9.8396,9.7872,9.8246,49500.0
2008-12-23 14:00:00,13.12,13.13,13.05,13.05,87600.0,9.8246,9.8321,9.7722,9.7722,87600.0
2008-12-23 14:10:00,13.04,13.09,13.04,13.09,108000.0,9.7647,9.8021,9.7647,9.8021,108000.0
2008-12-23 14:20:00,13.08,13.09,13.06,13.06,34000.0,9.7946,9.8021,9.7797,9.7797,34000.0
2008-12-23 14:30:00,13.07,13.07,12.99,13.02,116600.0,9.7872,9.7872,9.7272,9.7497,116600.0
2008-12-23 14:40:00,13.01,13.04,12.99,13.02,207200.0,9.7422,9.7647,9.7272,9.7497,207200.0
2008-12-23 14:50:00,13.02,13.05,13.01,13.03,61500.0,9.7497,9.7722,9.7422,9.7572,61500.0
2008-12-23 15:00:00,13.03,13.05,13.0,13.01,69200.0,9.7572,9.7722,9.7347,9.7422,69200.0
2008-12-23 15:10:00,13.02,13.13,13.01,13.07,153300.0,9.7497,9.8321,9.7422,9.7872,153300.0
2008-12-23 15:20:00,13.07,13.11,13.04,13.08,85700.0,9.7872,9.8171,9.7647,9.7946,85700.0
2008-12-23 15:30:00,13.09,13.14,13.04,13.04,109500.0,9.8021,9.8396,9.7647,9.7647,109500.0
2008-12-23 15:40:00,13.04,13.07,13.04,13.06,177500.0,9.7647,9.7872,9.7647,9.7797,177500.0
2008-12-23 15:50:00,13.06,13.1,13.0,13.05,526300.0,9.7797,9.8096,9.7347,9.7722,526300.0
2008-12-24 09:30:00,12.97,13.41,12.97,13.08,95000.0,9.7123,10.0418,9.7123,9.7946,95000.0
2008-12-24 09:40:00,13.08,13.11,13.05,13.06,52600.0,9.7946,9.8171,9.7722,9.7797,52600.0
2008-12-24 09:50:00,13.06,13.06,13.03,13.05,45100.0,9.7797,9.7797,9.7572,9.7722,45100.0
2008-12-24 10:00:00,13.05,13.05,13.02,13.03,48600.0,9.7722,9.7722,9.7497,9.7572,48600.0
2008-12-24 10:10:00,13.03,13.04,12.98,13.0,79600.0,9.7572,9.7647,9.7198,9.7347,79600.0
2008-12-24 10:20:00,12.99,12.99,12.94,12.96,119500.0,9.7272,9.7272,9.6898,9.7048,119500.0
2008-12-24 10:30:00,12.96,13.01,12.96,12.99,108500.0,9.7048,9.7422,9.7048,9.7272,108500.0
2008-12-24 10:40:00,12.99,13.0,12.98,12.98,38800.0,9.7272,9.7347,9.7198,9.7198,38800.0
2008-12-24 10:50:00,12.98,12.99,12.91,12.91,59800.0,9.7198,9.7272,9.6673,9.6673,59800.0
2008-12-24 11:00:00,12.91,12.92,12.87,12.9,63100.0,9.6673,9.6748,9.6374,9.6599,63100.0
2008-12-24 11:10:00,12.9,12.9,12.87,12.87,53000.0,9.6599,9.6599,9.6374,9.6374,53000.0
2008-12-24 11:20:00,12.87,12.87,12.81,12.82,99000.0,9.6374,9.6374,9.5925,9.5999,99000.0
2008-12-24 11:30:00,12.82,12.83,12.78,12.81,119100.0,9.5999,9.6074,9.57,9.5925,119100.0
2008-12-24 11:40:00,12.81,12.85,12.79,12.84,100600.0,9.5925,9.6224,9.5775,9.6149,100600.0
2008-12-24 11:50:00,12.84,12.87,12.84,12.85,35500.0,9.6149,9.6374,9.6149,9.6224,35500.0
2008-12-24 12:00:00,12.85,12.85,12.79,12.79,91200.0,9.6224,9.6224,9.5775,9.5775,91200.0
2008-12-24 12:10:00,12.79,12.8,12.79,12.8,39700.0,9.5775,9.585,9.5775,9.585,39700.0
2008-12-24 12:20:00,12.8,12.81,12.79,12.8,90000.0,9.585,9.5925,9.5775,9.585,90000.0
2008-12-24 12:30:00,12.8,12.8,12.77,12.79,110900.0,9.585,9.585,9.5625,9.5775,110900.0
2008-12-24 12:40:00,12.79,12.8,12.78,12.8,43200.0,9.5775,9.585,9.57,9.585,43200.0
2008-12-24 12:50:00,12.8,12.8,12.77,12.78,183400.0,9.585,9.585,9.5625,9.57,183400.0
2008-12-26 09:30:00,12.79,12.95,12.79,12.81,36600.0,9.5775,9.6973,9.5775,9.5925,36600.0
2008-12-26 09:40:00,12.82,12.87,12.81,12.85,27600.0,9.5999,9.6374,9.5925,9.6224,27600.0
2008-12-26 09:50:00,12.85,12.86,12.79,12.8,51000.0,9.6224,9.6299,9.5775,9.585,51000.0
2008-12-26 10:00:00,12.8,12.81,12.79,12.8,50600.0,9.585,9.5925,9.5775,9.585,50600.0
2008-12-26 10:10:00,12.8,12.8,12.76,12.76,63000.0,9.585,9.585,9.555,9.555,63000.0
2008-12-26 10:20:00,12.76,12.77,12.71,12.71,54800.0,9.555,9.5625,9.5176,9.5176,54800.0
2008-12-26 10:30:00,12.71,12.71,12.68,12.69,24200.0,9.5176,9.5176,9.4951,9.5026,24200.0
2008-12-26 10:40:00,12.69,12.69,12.65,12.67,16800.0,9.5026,9.5026,9.4726,9.4876,16800.0
2008-12-26 10:50:00,12.67,12.7,12.64,12.7,33000.0,9.4876,9.5101,9.4652,9.5101,33000.0
2008-12-26 11:00:00,12.7,12.71,12.69,12.7,49300.0,9.5101,9.5176,9.5026,9.5101,49300.0
2008-12-26 11:10:00,12.7,12.7,12.68,12.69,24200.0,9.5101,9.5101,9.4951,9.5026,24200.0
2008-12-26 11:20:00,12.69,12.69,12.67,12.67,29500.0,9.5026,9.5026,9.4876,9.4876,29500.0
2008-12-26 11:30:00,12.67,12.67,12.66,12.67,6700.0,9.4876,9.4876,9.4801,9.4876,6700.0
2008-12-26 11:40:00,12.68,12.7,12.67,12.7,28300.0,9.4951,9.5101,9.4876,9.5101,28300.0
2008-12-26 11:50:00,12.69,12.7,12.68,12.7,12100.0,9.5026,9.5101,9.4951,9.5101,12100.0
2008-12-26 12:00:00,12.7,12.7,12.68,12.69,21200.0,9.5101,9.5101,9.4951,9.5026,21200.0
2008-12-26 12:10:00,12.69,12.69,12.68,12.68,19100.0,9.5026,9.5026,9.4951,9.4951,19100.0
2008-12-26 12:20:00,12.69,12.7,12.68,12.7,13700.0,9.5026,9.5101,9.4951,9.5101,13700.0
2008-12-26 12:30:00,12.7,12.72,12.69,12.7,43900.0,9.5101,9.5251,9.5026,9.5101,43900.0
2008-12-26 12:40:00,12.7,12.72,12.7,12.7,63700.0,9.5101,9.5251,9.5101,9.5101,63700.0
2008-12-26 12:50:00,12.71,12.72,12.68,12.68,41300.0,9.5176,9.5251,9.4951,9.4951,41300.0
2008-12-26 13:00:00,12.68,12.69,12.6,12.6,65500.0,9.4951,9.5026,9.4352,9.4352,65500.0
2008-12-26 13:10:00,12.6,12.61,12.59,12.59,14800.0,9.4352,9.4427,9.4277,9.4277,14800.0
2008-12-26 13:20:00,12.6,12.6,12.57,12.57,47900.0,9.4352,9.4352,9.4127,9.4127,47900.0
2008-12-26 13:30:00,12.57,12.58,12.56,12.57,46300.0,9.4127,9.4202,9.4053,9.4127,46300.0
2008-12-26 13:40:00,12.57,12.57,12.55,12.57,50200.0,9.4127,9.4127,9.3978,9.4127,50200.0
2008-12-26 13:50:00,12.56,12.58,12.56,12.58,28900.0,9.4053,9.4202,9.4053,9.4202,28900.0
2008-12-26 14:00:00,12.58,12.59,12.57,12.57,68200.0,9.4202,9.4277,9.4127,9.4127,68200.0
2008-12-26 14:10:00,12.58,12.58,12.54,12.54,85500.0,9.4202,9.4202,9.3903,9.3903,85500.0
2008-12-26 14:20:00,12.55,12.55,12.51,12.51,157000.0,9.3978,9.3978,9.3678,9.3678,157000.0
2008-12-26 14:30:00,12.51,12.55,12.5,12.55,85700.0,9.3678,9.3978,9.3603,9.3978,85700.0
2008-12-26 14:40:00,12.55,12.56,12.54,12.55,80400.0,9.3978,9.4053,9.3903,9.3978,80400.0
2008-12-26 14:50:00,12.55,12.57,12.54,12.57,76000.0,9.3978,9.4127,9.3903,9.4127,76000.0
2008-12-26 15:00:00,12.57,12.62,12.55,12.62,158700.0,9.4127,9.4502,9.3978,9.4502,158700.0
2008-12-26 15:10:00,12.62,12.62,12.6,12.61,77000.0,9.4502,9.4502,9.4352,9.4427,77000.0
2008-12-26 15:20:00,12.61,12.63,12.6,12.63,66400.0,9.4427,9.4577,9.4352,9.4577,66400.0
2008-12-26 15:30:00,12.63,12.63,12.57,12.59,148000.0,9.4577,9.4577,9.4127,9.4277,148000.0
2008-12-26 15:40:00,12.59,12.6,12.58,12.6,132600.0,9.4277,9.4352,9.4202,9.4352,132600.0
2008-12-26 15:50:00,12.59,12.62,12.55,12.6,301800.0,9.4277,9.4502,9.3978,9.4352,301800.0
2008-12-29 09:30:00,12.58,12.95,12.5,12.66,87300.0,9.4202,9.6973,9.3603,9.4801,87300.0
2008-12-29 09:40:00,12.67,12.69,12.59,12.59,96300.0,9.4876,9.5026,9.4277,9.4277,96300.0
2008-12-29 09:50:00,12.6,12.61,12.57,12.59,62800.0,9.4352,9.4427,9.4127,9.4277,62800.0
2008-12-29 10:00:00,12.6,12.61,12.54,12.54,86400.0,9.4352,9.4427,9.3903,9.3903,86400.0
2008-12-29 10:10:00,12.54,12.56,12.52,12.54,110000.0,9.3903,9.4053,9.3753,9.3903,110000.0
2008-12-29 10:20:00,12.54,12.54,12.46,12.5,137200.0,9.3903,9.3903,9.3304,9.3603,137200.0
2008-12-29 10:30:00,12.5,12.5,12.48,12.49,49100.0,9.3603,9.3603,9.3453,9.3528,49100.0
2008-12-29 10:40:00,12.5,12.53,12.44,12.44,61500.0,9.3603,9.3828,9.3154,9.3154,61500.0
2008-12-29 10:50:00,12.44,12.49,12.44,12.49,52300.0,9.3154,9.3528,9.3154,9.3528,52300.0
2008-12-29 11:00:00,12.48,12.49,12.42,12.43,80200.0,9.3453,9.3528,9.3004,9.3079,80200.0
2008-12-29 11:10:00,12.43,12.45,12.43,12.45,53400.0,9.3079,9.3229,9.3079,9.3229,53400.0
2008-12-29 11:20:00,12.45,12.46,12.44,12.46,39700.0,9.3229,9.3304,9.3154,9.3304,39700.0
2008-12-29 11:30:00,12.46,12.47,12.43,12.44,62900.0,9.3304,9.3379,9.3079,9.3154,62900.0
2008-12-29 11:40:00,12.44,12.45,12.41,12.41,45100.0,9.3154,9.3229,9.2929,9.2929,45100.0
2008-12-29 11:50:00,12.41,12.47,12.41,12.47,72000.0,9.2929,9.3379,9.2929,9.3379,72000.0
2008-12-29 12:00:00,12.46,12.52,12.46,12.51,63800.0,9.3304,9.3753,9.3304,9.3678,63800.0
2008-12-29 12:10:00,12.51,12.55,12.51,12.55,24100.0,9.3678,9.3978,9.3678,9.3978,24100.0
2008-12-29 12:20:00,12.55,12.56,12.54,12.55,27900.0,9.3978,9.4053,9.3903,9.3978,27900.0
2008-12-29 12:30:00,12.55,12.56,12.55,12.56,22500.0,9.3978,9.4053,9.3978,9.4053,22500.0
2008-12-29 12:40:00,12.56,12.58,12.55,12.56,35700.0,9.4053,9.4202,9.3978,9.4053,35700.0
2008-12-29 12:50:00,12.57,12.57,12.54,12.54,33900.0,9.4127,9.4127,9.3903,9.3903,33900.0
2008-12-29 13:00:00,12.54,12.54,12.48,12.49,38800.0,9.3903,9.3903,9.3453,9.3528,38800.0
2008-12-29 13:10:00,12.49,12.51,12.48,12.49,23500.0,9.3528,9.3678,9.3453,9.3528,23500.0
2008-12-29 13:20:00,12.5,12.5,12.42,12.43,208900.0,9.3603,9.3603,9.3004,9.3079,208900.0
2008-12-29 13:30:00,12.44,12.49,12.4,12.44,235100.0,9.3154,9.3528,9.2854,9.3154,235100.0
2008-12-29 13:40:00,12.44,12.48,12.43,12.48,36000.0,9.3154,9.3453,9.3079,9.3453,36000.0
2008-12-29 13:50:00,12.48,12.54,12.47,12.54,56700.0,9.3453,9.3903,9.3379,9.3903,56700.0
2008-12-29 14:00:00,12.54,12.54,12.52,12.52,46300.0,9.3903,9.3903,9.3753,9.3753,46300.0
2008-12-29 14:10:00,12.52,12.53,12.49,12.51,49000.0,9.3753,9.3828,9.3528,9.3678,49000.0
2008-12-29 14:20:00,12.51,12.55,12.5,12.55,62300.0,9.3678,9.3978,9.3603,9.3978,62300.0
2008-12-29 14:30:00,12.55,12.55,12.51,12.53,74300.0,9.3978,9.3978,9.3678,9.3828,74300.0
2008-12-29 14:40:00,12.53,12.53,12.52,12.53,41200.0,9.3828,9.3828,9.3753,9.3828,41200.0
2008-12-29 14:50:00,12.52,12.55,12.51,12.55,42900.0,9.3753,9.3978,9.3678,9.3978,42900.0
2008-12-29 15:00:00,12.55,12.66,12.55,12.62,252300.0,9.3978,9.4801,9.3978,9.4502,252300.0
2008-12-29 15:10:00,12.62,12.68,12.6,12.62,303400.0,9.4502,9.4951,9.4352,9.4502,303400.0
2008-12-29 15:20:00,12.62,12.62,12.61,12.61,58100.0,9.4502,9.4502,9.4427,9.4427,58100.0
2008-12-29 15:30:00,12.62,12.65,12.55,12.6,170700.0,9.4502,9.4726,9.3978,9.4352,170700.0
2008-12-29 15:40:00,12.6,12.67,12.6,12.67,144000.0,9.4352,9.4876,9.4352,9.4876,144000.0
2008-12-29 15:50:00,12.67,12.71,12.66,12.71,350500.0,9.4876,9.5176,9.4801,9.5176,350500.0
2008-12-30 09:30:00,12.88,12.92,12.73,12.82,51900.0,9.6449,9.6748,9.5326,9.5999,51900.0
2008-12-30 09:40:00,12.82,12.88,12.81,12.86,62300.0,9.5999,9.6449,9.5925,9.6299,62300.0
2008-12-30 09:50:00,12.86,12.92,12.85,12.9,232700.0,9.6299,9.6748,9.6224,9.6599,232700.0
2008-12-30 10:00:00,12.9,13.07,12.89,13.0,261300.0,9.6599,9.7872,9.6524,9.7347,261300.0
2008-12-30 10:10:00,13.0,13.07,12.99,13.06,175300.0,9.7347,9.7872,9.7272,9.7797,175300.0
2008-12-30 10:20:00,13.06,13.16,13.05,13.12,359100.0,9.7797,9.8545,9.7722,9.8246,359100.0
2008-12-30 10:30:00,13.12,13.25,13.11,13.23,258500.0,9.8246,9.9219,9.8171,9.907,258500.0
2008-12-30 10:40:00,13.22,13.23,13.15,13.21,89200.0,9.8995,9.907,9.8471,9.892,89200.0
2008-12-30 10:50:00,13.21,13.24,13.21,13.21,44900.0,9.892,9.9145,9.892,9.892,44900.0
2008-12-30 11:00:00,13.21,13.27,13.2,13.24,112700.0,9.892,9.9369,9.8845,9.9145,112700.0
2008-12-30 11:10:00,13.23,13.24,13.2,13.21,16500.0,9.907,9.9145,9.8845,9.892,16500.0
2008-12-30 11:20:00,13.21,13.27,13.2,13.26,43700.0,9.892,9.9369,9.8845,9.9294,43700.0
2008-12-30 11:30:00,13.26,13.35,13.26,13.3,87100.0,9.9294,9.9968,9.9294,9.9594,87100.0
2008-12-30 11:40:00,13.3,13.43,13.3,13.4,169100.0,9.9594,10.0567,9.9594,10.0343,169100.0
2008-12-30 11:50:00,13.41,13.41,13.37,13.39,81700.0,10.0418,10.0418,10.0118,10.0268,81700.0
2008-12-30 12:00:00,13.39,13.4,13.31,13.31,108800.0,10.0268,10.0343,9.9669,9.9669,108800.0
2008-12-30 12:10:00,13.31,13.31,13.27,13.29,45200.0,9.9669,9.9669,9.9369,9.9519,45200.0
2008-12-30 12:20:00,13.29,13.31,13.25,13.3,72400.0,9.9519,9.9669,9.9219,9.9594,72400.0
2008-12-30 12:30:00,13.3,13.34,13.28,13.29,133200.0,9.9594,9.9893,9.9444,9.9519,133200.0
2008-12-30 12:40:00,13.29,13.32,13.2,13.21,176900.0,9.9519,9.9744,9.8845,9.892,176900.0
2008-12-30 12:50:00,13.21,13.21,13.17,13.19,113500.0,9.892,9.892,9.862,9.877,113500.0
2008-12-30 13:00:00,13.18,13.3,13.14,13.18,225500.0,9.8695,9.9594,9.8396,9.8695,225500.0
2008-12-30 13:10:00,13.19,13.22,13.18,13.19,123600.0,9.877,9.8995,9.8695,9.877,123600.0
2008-12-30 13:20:00,13.19,13.25,13.17,13.25,46400.0,9.877,9.9219,9.862,9.9219,46400.0
2008-12-30 13:30:00,13.25,13.26,13.23,13.24,42600.0,9.9219,9.9294,9.907,9.9145,42600.0
2008-12-30 13:40:00,13.23,13.24,13.21,13.23,43700.0,9.907,9.9145,9.892,9.907,43700.0
2008-12-30 13:50:00,13.23,13.27,13.23,13.25,70200.0,9.907,9.9369,9.907,9.9219,70200.0
2008-12-30 14:00:00,13.25,13.25,13.21,13.25,60700.0,9.9219,9.9219,9.892,9.9219,60700.0
2008-12-30 14:10:00,13.25,13.26,13.21,13.22,42900.0,9.9219,9.9294,9.892,9.8995,42900.0
2008-12-30 14:20:00,13.21,13.26,13.21,13.26,55100.0,9.892,9.9294,9.892,9.9294,55100.0
2008-12-30 14:30:00,13.26,13.27,13.25,13.27,41500.0,9.9294,9.9369,9.9219,9.9369,41500.0
2008-12-30 14:40:00,13.27,13.29,13.25,13.25,132500.0,9.9369,9.9519,9.9219,9.9219,132500.0
2008-12-30 14:50:00,13.25,13.26,13.18,13.18,80900.0,9.9219,9.9294,9.8695,9.8695,80900.0
2008-12-30 15:00:00,13.19,13.19,13.18,13.19,46800.0,9.877,9.877,9.8695,9.877,46800.0
2008-12-30 15:10:00,13.19,13.19,13.15,13.19,98400.0,9.877,9.877,9.8471,9.877,98400.0
2008-12-30 15:20:00,13.19,13.25,13.18,13.24,97000.0,9.877,9.9219,9.8695,9.9145,97000.0
2008-12-30 15:30:00,13.24,13.29,13.24,13.29,163800.0,9.9145,9.9519,9.9145,9.9519,163800.0
2008-12-30 15:40:00,13.29,13.33,13.28,13.29,267200.0,9.9519,9.9818,9.9444,9.9519,267200.0
2008-12-30 15:50:00,13.3,13.41,13.3,13.38,614000.0,9.9594,10.0418,9.9594,10.0193,614000.0
2008-12-31 09:30:00,13.5,13.58,13.46,13.58,269600.0,10.1091,10.1691,10.0792,10.1691,269600.0
2008-12-31 09:40:00,13.59,13.92,13.58,13.91,349500.0,10.1765,10.4237,10.1691,10.4162,349500.0
2008-12-31 09:50:00,13.91,14.13,13.86,14.03,735600.0,10.4162,10.5809,10.3787,10.506,735600.0
2008-12-31 10:00:00,14.03,14.19,14.03,14.15,321300.0,10.506,10.6258,10.506,10.5959,321300.0
2008-12-31 10:10:00,14.15,14.19,14.08,14.16,179200.0,10.5959,10.6258,10.5435,10.6034,179200.0
2008-12-31 10:20:00,14.15,14.23,14.15,14.19,250700.0,10.5959,10.6558,10.5959,10.6258,250700.0
2008-12-31 10:30:00,14.18,14.23,14.09,14.09,269500.0,10.6183,10.6558,10.551,10.551,269500.0
2008-12-31 10:40:00,14.09,14.13,14.04,14.11,109300.0,10.551,10.5809,10.5135,10.5659,109300.0
2008-12-31 10:50:00,14.11,14.11,14.04,14.05,155000.0,10.5659,10.5659,10.5135,10.521,155000.0
2008-12-31 11:00:00,14.04,14.05,13.99,14.03,113400.0,10.5135,10.521,10.4761,10.506,113400.0
2008-12-31 11:10:00,14.03,14.09,14.01,14.08,113000.0,10.506,10.551,10.491,10.5435,113000.0
2008-12-31 11:20:00,14.08,14.09,14.05,14.06,50800.0,10.5435,10.551,10.521,10.5285,50800.0
2008-12-31 11:30:00,14.06,14.1,14.06,14.08,59100.0,10.5285,10.5584,10.5285,10.5435,59100.0
2008-12-31 11:40:00,14.07,14.08,14.0,14.01,75400.0,10.536,10.5435,10.4836,10.491,75400.0
2008-12-31 11:50:00,14.0,14.02,13.97,14.02,152600.0,10.4836,10.4985,10.4611,10.4985,152600.0
2008-12-31 12:00:00,14.01,14.07,14.01,14.06,67900.0,10.491,10.536,10.491,10.5285,67900.0
2008-12-31 12:10:00,14.06,14.07,13.98,14.0,73100.0,10.5285,10.536,10.4686,10.4836,73100.0
2008-12-31 12:20:00,14.0,14.02,13.95,14.02,40700.0,10.4836,10.4985,10.4461,10.4985,40700.0
2008-12-31 12:30:00,14.02,14.07,14.02,14.07,41900.0,10.4985,10.536,10.4985,10.536,41900.0
2008-12-31 12:40:00,14.07,14.16,14.07,14.15,140000.0,10.536,10.6034,10.536,10.5959,140000.0
2008-12-31 12:50:00,14.12,14.13,14.1,14.11,25000.0,10.5734,10.5809,10.5584,10.5659,25000.0
2008-12-31 13:00:00,14.11,14.18,14.11,14.18,74900.0,10.5659,10.6183,10.5659,10.6183,74900.0
2008-12-31 13:10:00,14.18,14.18,14.07,14.07,78000.0,10.6183,10.6183,10.536,10.536,78000.0
2008-12-31 13:20:00,14.07,14.08,13.97,14.05,153100.0,10.536,10.5435,10.4611,10.521,153100.0
2008-12-31 13:30:00,14.04,14.1,14.04,14.09,27900.0,10.5135,10.5584,10.5135,10.551,27900.0
2008-12-31 13:40:00,14.09,14.1,14.06,14.07,25300.0,10.551,10.5584,10.5285,10.536,25300.0
2008-12-31 13:50:00,14.07,14.12,14.03,14.11,47600.0,10.536,10.5734,10.506,10.5659,47600.0
2008-12-31 14:00:00,14.11,14.16,14.1,14.1,60500.0,10.5659,10.6034,10.5584,10.5584,60500.0
2008-12-31 14:10:00,14.1,14.11,14.05,14.05,54500.0,10.5584,10.5659,10.521,10.521,54500.0
2008-12-31 14:20:00,14.05,14.06,14.03,14.04,83800.0,10.521,10.5285,10.506,10.5135,83800.0
2008-12-31 14:30:00,14.04,14.09,13.97,14.0,118600.0,10.5135,10.551,10.4611,10.4836,118600.0
2008-12-31 14:40:00,14.0,14.04,13.99,14.01,55500.0,10.4836,10.5135,10.4761,10.491,55500.0
2008-12-31 14:50:00,14.01,14.04,14.01,14.03,56600.0,10.491,10.5135,10.491,10.506,56600.0
2008-12-31 15:00:00,14.03,14.08,14.01,14.01,86600.0,10.506,10.5435,10.491,10.491,86600.0
2008-12-31 15:10:00,14.01,14.06,13.98,14.04,121400.0,10.491,10.5285,10.4686,10.5135,121400.0
2008-12-31 15:20:00,14.04,14.06,13.96,14.0,126000.0,10.5135,10.5285,10.4536,10.4836,126000.0
2008-12-31 15:30:00,14.0,14.05,13.99,14.02,113300.0,10.4836,10.521,10.4761,10.4985,113300.0
2008-12-31 15:40:00,14.02,14.02,13.88,13.95,180300.0,10.4985,10.4985,10.3937,10.4461,180300.0
2008-12-31 15:50:00,13.95,13.99,13.91,13.96,555800.0,10.4461,10.4761,10.4162,10.4536,555800.0
2009-01-02 09:30:00,13.89,14.22,13.86,13.92,100000.0,10.4012,10.6483,10.3787,10.4237,100000.0
2009-01-02 09:40:00,13.93,13.97,13.91,13.96,77200.0,10.4311,10.4611,10.4162,10.4536,77200.0
2009-01-02 09:50:00,13.97,13.97,13.85,13.95,53300.0,10.4611,10.4611,10.3712,10.4461,53300.0
2009-01-02 10:00:00,13.94,13.95,13.92,13.95,55800.0,10.4386,10.4461,10.4237,10.4461,55800.0
2009-01-02 10:10:00,13.95,13.98,13.94,13.96,127900.0,10.4461,10.4686,10.4386,10.4536,127900.0
2009-01-02 10:20:00,13.97,14.0,13.96,13.99,117000.0,10.4611,10.4836,10.4536,10.4761,117000.0
2009-01-02 10:30:00,14.0,14.15,13.99,14.15,225200.0,10.4836,10.5959,10.4761,10.5959,225200.0
2009-01-02 10:40:00,14.15,14.16,14.08,14.09,70700.0,10.5959,10.6034,10.5435,10.551,70700.0
2009-01-02 10:50:00,14.08,14.23,14.07,14.2,140200.0,10.5435,10.6558,10.536,10.6333,140200.0
2009-01-02 11:00:00,14.2,14.24,14.16,14.24,90500.0,10.6333,10.6633,10.6034,10.6633,90500.0
2009-01-02 11:10:00,14.24,14.28,14.23,14.26,182000.0,10.6633,10.6932,10.6558,10.6783,182000.0
2009-01-02 11:20:00,14.26,14.33,14.25,14.32,79300.0,10.6783,10.7307,10.6708,10.7232,79300.0
2009-01-02 11:30:00,14.33,14.44,14.31,14.4,178100.0,10.7307,10.813,10.7157,10.7831,178100.0
2009-01-02 11:40:00,14.4,14.42,14.38,14.38,33400.0,10.7831,10.7981,10.7681,10.7681,33400.0
2009-01-02 11:50:00,14.39,14.4,14.34,14.37,107300.0,10.7756,10.7831,10.7382,10.7606,107300.0
2009-01-02 12:00:00,14.37,14.38,14.34,14.35,32700.0,10.7606,10.7681,10.7382,10.7456,32700.0
2009-01-02 12:10:00,14.34,14.38,14.33,14.33,110900.0,10.7382,10.7681,10.7307,10.7307,110900.0
2009-01-02 12:20:00,14.33,14.33,14.3,14.32,53800.0,10.7307,10.7307,10.7082,10.7232,53800.0
2009-01-02 12:30:00,14.31,14.39,14.31,14.39,41100.0,10.7157,10.7756,10.7157,10.7756,41100.0
2009-01-02 12:40:00,14.39,14.44,14.39,14.42,84400.0,10.7756,10.813,10.7756,10.7981,84400.0
2009-01-02 12:50:00,14.41,14.41,14.37,14.39,61600.0,10.7906,10.7906,10.7606,10.7756,61600.0
2009-01-02 13:00:00,14.39,14.4,14.39,14.39,51400.0,10.7756,10.7831,10.7756,10.7756,51400.0
2009-01-02 13:10:00,14.39,14.4,14.38,14.4,23400.0,10.7756,10.7831,10.7681,10.7831,23400.0
2009-01-02 13:20:00,14.4,14.41,14.39,14.41,64000.0,10.7831,10.7906,10.7756,10.7906,64000.0
2009-01-02 13:30:00,14.4,14.51,14.39,14.49,157300.0,10.7831,10.8655,10.7756,10.8505,157300.0
2009-01-02 13:40:00,14.49,14.53,14.49,14.49,72400.0,10.8505,10.8804,10.8505,10.8505,72400.0
2009-01-02 13:50:00,14.49,14.51,14.46,14.51,124200.0,10.8505,10.8655,10.828,10.8655,124200.0
2009-01-02 14:00:00,14.51,14.51,14.46,14.48,123400.0,10.8655,10.8655,10.828,10.843,123400.0
2009-01-02 14:10:00,14.48,14.54,14.48,14.52,240900.0,10.843,10.8879,10.843,10.8729,240900.0
2009-01-02 14:20:00,14.52,14.66,14.52,14.63,282700.0,10.8729,10.9778,10.8729,10.9553,282700.0
2009-01-02 14:30:00,14.63,14.7,14.63,14.66,343700.0,10.9553,11.0077,10.9553,10.9778,343700.0
2009-01-02 14:40:00,14.67,14.73,14.64,14.64,153300.0,10.9853,11.0302,10.9628,10.9628,153300.0
2009-01-02 14:50:00,14.64,14.72,14.63,14.72,194500.0,10.9628,11.0227,10.9553,11.0227,194500.0
2009-01-02 15:00:00,14.72,14.77,14.71,14.72,186000.0,11.0227,11.0602,11.0152,11.0227,186000.0
2009-01-02 15:10:00,14.72,14.77,14.71,14.75,117700.0,11.0227,11.0602,11.0152,11.0452,117700.0
2009-01-02 15:20:00,14.75,14.77,14.72,14.77,93300.0,11.0452,11.0602,11.0227,11.0602,93300.0
2009-01-02 15:30:00,14.76,14.8,14.74,14.8,210600.0,11.0527,11.0826,11.0377,11.0826,210600.0
2009-01-02 15:40:00,14.8,14.83,14.75,14.78,293500.0,11.0826,11.1051,11.0452,11.0676,293500.0
2009-01-02 15:50:00,14.78,14.83,14.75,14.76,425500.0,11.0676,11.1051,11.0452,11.0527,425500.0
2009-01-05 09:30:00,14.45,14.82,14.36,14.51,295300.0,10.8205,11.0976,10.7531,10.8655,295300.0
2009-01-05 09:40:00,14.51,14.61,14.48,14.49,242100.0,10.8655,10.9403,10.843,10.8505,242100.0
2009-01-05 09:50:00,14.49,14.58,14.47,14.48,231000.0,10.8505,10.9179,10.8355,10.843,231000.0
2009-01-05 10:00:00,14.48,14.49,14.3,14.4,481800.0,10.843,10.8505,10.7082,10.7831,481800.0
2009-01-05 10:10:00,14.41,14.49,14.39,14.46,459600.0,10.7906,10.8505,10.7756,10.828,459600.0
2009-01-05 10:20:00,14.46,14.53,14.44,14.5,248100.0,10.828,10.8804,10.813,10.858,248100.0
2009-01-05 10:30:00,14.5,14.7,14.5,14.66,421300.0,10.858,11.0077,10.858,10.9778,421300.0
2009-01-05 10:40:00,14.67,14.72,14.66,14.68,225400.0,10.9853,11.0227,10.9778,10.9928,225400.0
2009-01-05 10:50:00,14.68,14.69,14.59,14.6,76100.0,10.9928,11.0002,10.9254,10.9329,76100.0
2009-01-05 11:00:00,14.6,14.62,14.59,14.62,50600.0,10.9329,10.9478,10.9254,10.9478,50600.0
2009-01-05 11:10:00,14.63,14.63,14.59,14.6,219800.0,10.9553,10.9553,10.9254,10.9329,219800.0
2009-01-05 11:20:00,14.6,14.61,14.49,14.49,244400.0,10.9329,10.9403,10.8505,10.8505,244400.0
2009-01-05 11:30:00,14.49,14.52,14.45,14.46,138800.0,10.8505,10.8729,10.8205,10.828,138800.0
2009-01-05 11:40:00,14.47,14.5,14.46,14.5,65100.0,10.8355,10.858,10.828,10.858,65100.0
2009-01-05 11:50:00,14.5,14.5,14.35,14.36,133500.0,10.858,10.858,10.7456,10.7531,133500.0
2009-01-05 12:00:00,14.35,14.39,14.34,14.36,151300.0,10.7456,10.7756,10.7382,10.7531,151300.0
2009-01-05 12:10:00,14.35,14.49,14.35,14.49,154700.0,10.7456,10.8505,10.7456,10.8505,154700.0
2009-01-05 12:20:00,14.49,14.51,14.4,14.4,59000.0,10.8505,10.8655,10.7831,10.7831,59000.0
2009-01-05 12:30:00,14.4,14.41,14.33,14.33,96900.0,10.7831,10.7906,10.7307,10.7307,96900.0
2009-01-05 12:40:00,14.33,14.39,14.31,14.34,212300.0,10.7307,10.7756,10.7157,10.7382,212300.0
2009-01-05 12:50:00,14.33,14.37,14.27,14.35,312900.0,10.7307,10.7606,10.6857,10.7456,312900.0
2009-01-05 13:00:00,14.35,14.38,14.3,14.33,142800.0,10.7456,10.7681,10.7082,10.7307,142800.0
2009-01-05 13:10:00,14.33,14.35,14.27,14.3,134500.0,10.7307,10.7456,10.6857,10.7082,134500.0
2009-01-05 13:20:00,14.3,14.37,14.3,14.36,225300.0,10.7082,10.7606,10.7082,10.7531,225300.0
2009-01-05 13:30:00,14.36,14.39,14.33,14.33,122100.0,10.7531,10.7756,10.7307,10.7307,122100.0
2009-01-05 13:40:00,14.34,14.42,14.3,14.4,162800.0,10.7382,10.7981,10.7082,10.7831,162800.0
2009-01-05 13:50:00,14.4,14.52,14.4,14.5,251400.0,10.7831,10.8729,10.7831,10.858,251400.0
2009-01-05 14:00:00,14.51,14.61,14.5,14.6,285800.0,10.8655,10.9403,10.858,10.9329,285800.0
2009-01-05 14:10:00,14.6,14.61,14.53,14.55,346100.0,10.9329,10.9403,10.8804,10.8954,346100.0
2009-01-05 14:20:00,14.54,14.55,14.47,14.47,250300.0,10.8879,10.8954,10.8355,10.8355,250300.0
2009-01-05 14:30:00,14.47,14.49,14.41,14.48,90600.0,10.8355,10.8505,10.7906,10.843,90600.0
2009-01-05 14:40:00,14.47,14.5,14.36,14.42,180300.0,10.8355,10.858,10.7531,10.7981,180300.0
2009-01-05 14:50:00,14.42,14.43,14.32,14.41,157400.0,10.7981,10.8056,10.7232,10.7906,157400.0
2009-01-05 15:00:00,14.41,14.51,14.41,14.46,186300.0,10.7906,10.8655,10.7906,10.828,186300.0
2009-01-05 15:10:00,14.45,14.47,14.32,14.36,248600.0,10.8205,10.8355,10.7232,10.7531,248600.0
2009-01-05 15:20:00,14.38,14.42,14.32,14.33,139000.0,10.7681,10.7981,10.7232,10.7307,139000.0
2009-01-05 15:30:00,14.33,14.42,14.3,14.4,122700.0,10.7307,10.7981,10.7082,10.7831,122700.0
2009-01-05 15:40:00,14.41,14.47,14.36,14.39,290400.0,10.7906,10.8355,10.7531,10.7756,290400.0
2009-01-05 15:50:00,14.39,14.44,14.37,14.42,529000.0,10.7756,10.813,10.7606,10.7981,529000.0
2009-01-06 09:30:00,14.22,14.45,14.03,14.22,316800.0,10.6483,10.8205,10.506,10.6483,316800.0
2009-01-06 09:40:00,14.21,14.4,14.21,14.39,337300.0,10.6408,10.7831,10.6408,10.7756,337300.0
2009-01-06 09:50:00,14.38,14.58,14.38,14.45,325300.0,10.7681,10.9179,10.7681,10.8205,325300.0
2009-01-06 10:00:00,14.45,14.51,14.26,14.28,264200.0,10.8205,10.8655,10.6783,10.6932,264200.0
2009-01-06 10:10:00,14.27,14.28,14.16,14.21,370800.0,10.6857,10.6932,10.6034,10.6408,370800.0
2009-01-06 10:20:00,14.21,14.23,14.15,14.15,215300.0,10.6408,10.6558,10.5959,10.5959,215300.0
2009-01-06 10:30:00,14.14,14.21,14.14,14.2,205000.0,10.5884,10.6408,10.5884,10.6333,205000.0
2009-01-06 10:40:00,14.21,14.24,14.18,14.18,214200.0,10.6408,10.6633,10.6183,10.6183,214200.0
2009-01-06 10:50:00,14.19,14.2,13.99,14.01,351600.0,10.6258,10.6333,10.4761,10.491,351600.0
2009-01-06 11:00:00,14.01,14.06,13.95,13.95,146900.0,10.491,10.5285,10.4461,10.4461,146900.0
2009-01-06 11:10:00,13.95,14.1,13.93,14.1,193700.0,10.4461,10.5584,10.4311,10.5584,193700.0
2009-01-06 11:20:00,14.1,14.11,14.08,14.08,41200.0,10.5584,10.5659,10.5435,10.5435,41200.0
2009-01-06 11:30:00,14.08,14.12,14.0,14.06,303000.0,10.5435,10.5734,10.4836,10.5285,303000.0
2009-01-06 11:40:00,14.05,14.12,14.05,14.06,169100.0,10.521,10.5734,10.521,10.5285,169100.0
2009-01-06 11:50:00,14.06,14.06,13.95,14.01,305200.0,10.5285,10.5285,10.4461,10.491,305200.0
2009-01-06 12:00:00,14.0,14.11,14.0,14.1,248200.0,10.4836,10.5659,10.4836,10.5584,248200.0
2009-01-06 12:10:00,14.09,14.11,14.09,14.1,120000.0,10.551,10.5659,10.551,10.5584,120000.0
2009-01-06 12:20:00,14.1,14.16,14.1,14.15,152000.0,10.5584,10.6034,10.5584,10.5959,152000.0
2009-01-06 12:30:00,14.15,14.28,14.15,14.28,129600.0,10.5959,10.6932,10.5959,10.6932,129600.0
2009-01-06 12:40:00,14.28,14.38,14.27,14.38,146800.0,10.6932,10.7681,10.6857,10.7681,146800.0
2009-01-06 12:50:00,14.38,14.41,14.1,14.41,186900.0,10.7681,10.7906,10.5584,10.7906,186900.0
2009-01-06 13:00:00,14.41,14.41,14.22,14.23,211600.0,10.7906,10.7906,10.6483,10.6558,211600.0
2009-01-06 13:10:00,14.23,14.25,14.19,14.19,233700.0,10.6558,10.6708,10.6258,10.6258,233700.0
2009-01-06 13:20:00,14.2,14.31,14.15,14.23,188600.0,10.6333,10.7157,10.5959,10.6558,188600.0
2009-01-06 13:30:00,14.23,14.29,14.23,14.29,155600.0,10.6558,10.7007,10.6558,10.7007,155600.0
2009-01-06 13:40:00,14.29,14.41,14.27,14.41,186700.0,10.7007,10.7906,10.6857,10.7906,186700.0
2009-01-06 13:50:00,14.41,14.42,14.3,14.3,211800.0,10.7906,10.7981,10.7082,10.7082,211800.0
2009-01-06 14:00:00,14.3,14.32,14.19,14.29,172100.0,10.7082,10.7232,10.6258,10.7007,172100.0
2009-01-06 14:10:00,14.29,14.42,14.29,14.35,214300.0,10.7007,10.7981,10.7007,10.7456,214300.0
2009-01-06 14:20:00,14.35,14.43,14.33,14.43,157700.0,10.7456,10.8056,10.7307,10.8056,157700.0
2009-01-06 14:30:00,14.43,14.53,14.42,14.51,220800.0,10.8056,10.8804,10.7981,10.8655,220800.0
2009-01-06 14:40:00,14.51,14.64,14.49,14.61,260200.0,10.8655,10.9628,10.8505,10.9403,260200.0
2009-01-06 14:50:00,14.61,14.68,14.6,14.67,373400.0,10.9403,10.9928,10.9329,10.9853,373400.0
2009-01-06 15:00:00,14.67,14.76,14.66,14.67,724100.0,10.9853,11.0527,10.9778,10.9853,724100.0
2009-01-06 15:10:00,14.67,14.67,14.51,14.56,292700.0,10.9853,10.9853,10.8655,10.9029,292700.0
2009-01-06 15:20:00,14.57,14.59,14.49,14.55,546200.0,10.9104,10.9254,10.8505,10.8954,546200.0
2009-01-06 15:30:00,14.55,14.69,14.54,14.55,535900.0,10.8954,11.0002,10.8879,10.8954,535900.0
2009-01-06 15:40:00,14.55,14.68,14.55,14.63,456500.0,10.8954,10.9928,10.8954,10.9553,456500.0
2009-01-06 15:50:00,14.62,14.67,14.58,14.64,452700.0,10.9478,10.9853,10.9179,10.9628,452700.0
2009-01-07 09:30:00,14.41,14.49,14.19,14.2,324900.0,10.7906,10.8505,10.6258,10.6333,324900.0
2009-01-07 09:40:00,14.2,14.31,14.19,14.25,365500.0,10.6333,10.7157,10.6258,10.6708,365500.0
2009-01-07 09:50:00,14.25,14.41,14.2,14.23,361200.0,10.6708,10.7906,10.6333,10.6558,361200.0
2009-01-07 10:00:00,14.25,14.32,14.1,14.19,228300.0,10.6708,10.7232,10.5584,10.6258,228300.0
2009-01-07 10:10:00,14.2,14.26,14.01,14.1,210100.0,10.6333,10.6783,10.491,10.5584,210100.0
2009-01-07 10:20:00,14.11,14.14,14.06,14.14,235600.0,10.5659,10.5884,10.5285,10.5884,235600.0
2009-01-07 10:30:00,14.13,14.13,14.01,14.01,473300.0,10.5809,10.5809,10.491,10.491,473300.0
2009-01-07 10:40:00,14.02,14.06,14.01,14.05,206200.0,10.4985,10.5285,10.491,10.521,206200.0
2009-01-07 10:50:00,14.05,14.05,13.96,14.03,219800.0,10.521,10.521,10.4536,10.506,219800.0
2009-01-07 11:00:00,14.02,14.07,13.96,13.96,367200.0,10.4985,10.536,10.4536,10.4536,367200.0
2009-01-07 11:10:00,13.96,13.96,13.83,13.86,408300.0,10.4536,10.4536,10.3563,10.3787,408300.0
2009-01-07 11:20:00,13.86,13.94,13.83,13.94,206000.0,10.3787,10.4386,10.3563,10.4386,206000.0
2009-01-07 11:30:00,13.93,14.02,13.93,14.01,188800.0,10.4311,10.4985,10.4311,10.491,188800.0
2009-01-07 11:40:00,14.0,14.17,14.0,14.17,377900.0,10.4836,10.6109,10.4836,10.6109,377900.0
2009-01-07 11:50:00,14.17,14.2,14.14,14.18,124500.0,10.6109,10.6333,10.5884,10.6183,124500.0
2009-01-07 12:00:00,14.18,14.2,14.05,14.18,103400.0,10.6183,10.6333,10.521,10.6183,103400.0
2009-01-07 12:10:00,14.18,14.26,14.13,14.24,266700.0,10.6183,10.6783,10.5809,10.6633,266700.0
2009-01-07 12:20:00,14.25,14.25,14.15,14.17,86100.0,10.6708,10.6708,10.5959,10.6109,86100.0
2009-01-07 12:30:00,14.18,14.23,14.17,14.22,43000.0,10.6183,10.6558,10.6109,10.6483,43000.0
2009-01-07 12:40:00,14.22,14.25,14.2,14.2,63800.0,10.6483,10.6708,10.6333,10.6333,63800.0
2009-01-07 12:50:00,14.2,14.2,14.13,14.14,89300.0,10.6333,10.6333,10.5809,10.5884,89300.0
2009-01-07 13:00:00,14.13,14.21,14.09,14.21,166400.0,10.5809,10.6408,10.551,10.6408,166400.0
2009-01-07 13:10:00,14.22,14.3,14.2,14.27,208800.0,10.6483,10.7082,10.6333,10.6857,208800.0
2009-01-07 13:20:00,14.26,14.38,14.26,14.32,286000.0,10.6783,10.7681,10.6783,10.7232,286000.0
2009-01-07 13:30:00,14.32,14.35,14.26,14.26,50900.0,10.7232,10.7456,10.6783,10.6783,50900.0
2009-01-07 13:40:00,14.26,14.29,14.16,14.17,214000.0,10.6783,10.7007,10.6034,10.6109,214000.0
2009-01-07 13:50:00,14.17,14.18,14.02,14.03,347500.0,10.6109,10.6183,10.4985,10.506,347500.0
2009-01-07 14:00:00,14.03,14.04,13.97,14.03,226000.0,10.506,10.5135,10.4611,10.506,226000.0
2009-01-07 14:10:00,14.04,14.05,13.98,14.0,97000.0,10.5135,10.521,10.4686,10.4836,97000.0
2009-01-07 14:20:00,14.0,14.01,13.89,13.91,213000.0,10.4836,10.491,10.4012,10.4162,213000.0
2009-01-07 14:30:00,13.91,13.92,13.84,13.89,185100.0,10.4162,10.4237,10.3637,10.4012,185100.0
2009-01-07 14:40:00,13.89,13.97,13.89,13.92,115700.0,10.4012,10.4611,10.4012,10.4237,115700.0
2009-01-07 14:50:00,13.91,13.92,13.89,13.9,133300.0,10.4162,10.4237,10.4012,10.4087,133300.0
2009-01-07 15:00:00,13.9,13.9,13.83,13.84,139200.0,10.4087,10.4087,10.3563,10.3637,139200.0
2009-01-07 15:10:00,13.84,13.88,13.78,13.84,343000.0,10.3637,10.3937,10.3188,10.3637,343000.0
2009-01-07 15:20:00,13.84,13.94,13.84,13.93,166200.0,10.3637,10.4386,10.3637,10.4311,166200.0
2009-01-07 15:30:00,13.93,13.97,13.92,13.94,188800.0,10.4311,10.4611,10.4237,10.4386,188800.0
2009-01-07 15:40:00,13.94,13.99,13.93,13.95,280000.0,10.4386,10.4761,10.4311,10.4461,280000.0
2009-01-07 15:50:00,13.94,14.01,13.92,13.95,747400.0,10.4386,10.491,10.4237,10.4461,747400.0
2009-01-08 09:30:00,14.09,14.22,14.09,14.15,168700.0,10.551,10.6483,10.551,10.5959,168700.0
2009-01-08 09:40:00,14.14,14.18,14.03,14.08,257500.0,10.5884,10.6183,10.506,10.5435,257500.0
2009-01-08 09:50:00,14.08,14.09,14.0,14.09,207600.0,10.5435,10.551,10.4836,10.551,207600.0
2009-01-08 10:00:00,14.08,14.22,14.08,14.16,534400.0,10.5435,10.6483,10.5435,10.6034,534400.0
2009-01-08 10:10:00,14.16,14.2,13.97,14.02,253500.0,10.6034,10.6333,10.4611,10.4985,253500.0
2009-01-08 10:20:00,14.02,14.27,14.02,14.25,226600.0,10.4985,10.6857,10.4985,10.6708,226600.0
2009-01-08 10:30:00,14.25,14.34,14.16,14.32,160000.0,10.6708,10.7382,10.6034,10.7232,160000.0
2009-01-08 10:40:00,14.31,14.4,14.29,14.4,156000.0,10.7157,10.7831,10.7007,10.7831,156000.0
2009-01-08 10:50:00,14.4,14.52,14.39,14.45,274300.0,10.7831,10.8729,10.7756,10.8205,274300.0
2009-01-08 11:00:00,14.46,14.6,14.45,14.55,452100.0,10.828,10.9329,10.8205,10.8954,452100.0
2009-01-08 11:10:00,14.55,14.61,14.53,14.58,167200.0,10.8954,10.9403,10.8804,10.9179,167200.0
2009-01-08 11:20:00,14.59,14.69,14.49,14.5,197200.0,10.9254,11.0002,10.8505,10.858,197200.0
2009-01-08 11:30:00,14.49,14.54,14.47,14.48,332700.0,10.8505,10.8879,10.8355,10.843,332700.0
2009-01-08 11:40:00,14.48,14.66,14.45,14.64,455400.0,10.843,10.9778,10.8205,10.9628,455400.0
2009-01-08 11:50:00,14.64,14.68,14.5,14.52,188400.0,10.9628,10.9928,10.858,10.8729,188400.0
2009-01-08 12:00:00,14.52,14.61,14.52,14.6,84400.0,10.8729,10.9403,10.8729,10.9329,84400.0
2009-01-08 12:10:00,14.6,14.72,14.6,14.7,145600.0,10.9329,11.0227,10.9329,11.0077,145600.0
2009-01-08 12:20:00,14.7,14.71,14.67,14.71,102100.0,11.0077,11.0152,10.9853,11.0152,102100.0
2009-01-08 12:30:00,14.71,14.77,14.7,14.73,124200.0,11.0152,11.0602,11.0077,11.0302,124200.0
2009-01-08 12:40:00,14.72,14.78,14.72,14.77,50300.0,11.0227,11.0676,11.0227,11.0602,50300.0
2009-01-08 12:50:00,14.77,14.89,14.77,14.78,288800.0,11.0602,11.15,11.0602,11.0676,288800.0
2009-01-08 13:00:00,14.77,14.78,14.72,14.73,103100.0,11.0602,11.0676,11.0227,11.0302,103100.0
2009-01-08 13:10:00,14.72,14.72,14.66,14.69,103500.0,11.0227,11.0227,10.9778,11.0002,103500.0
2009-01-08 13:20:00,14.69,14.77,14.68,14.76,129000.0,11.0002,11.0602,10.9928,11.0527,129000.0
2009-01-08 13:30:00,14.76,14.84,14.75,14.83,132700.0,11.0527,11.1126,11.0452,11.1051,132700.0
2009-01-08 13:40:00,14.82,14.89,14.81,14.87,250400.0,11.0976,11.15,11.0901,11.135,250400.0
2009-01-08 13:50:00,14.87,14.87,14.79,14.81,197100.0,11.135,11.135,11.0751,11.0901,197100.0
2009-01-08 14:00:00,14.8,14.94,14.75,14.94,300200.0,11.0826,11.1875,11.0452,11.1875,300200.0
2009-01-08 14:10:00,14.94,14.98,14.92,14.94,337800.0,11.1875,11.2174,11.1725,11.1875,337800.0
2009-01-08 14:20:00,14.94,15.0,14.91,14.93,315300.0,11.1875,11.2324,11.165,11.18,315300.0
2009-01-08 14:30:00,14.93,14.94,14.85,14.89,203200.0,11.18,11.1875,11.1201,11.15,203200.0
2009-01-08 14:40:00,14.89,15.06,14.87,14.97,263600.0,11.15,11.2773,11.135,11.2099,263600.0
2009-01-08 14:50:00,14.97,15.1,14.94,15.08,428800.0,11.2099,11.3073,11.1875,11.2923,428800.0
2009-01-08 15:00:00,15.08,15.11,15.04,15.04,99300.0,11.2923,11.3148,11.2623,11.2623,99300.0
2009-01-08 15:10:00,15.04,15.05,14.94,14.99,538700.0,11.2623,11.2698,11.1875,11.2249,538700.0
2009-01-08 15:20:00,14.98,15.02,14.91,14.98,262200.0,11.2174,11.2474,11.165,11.2174,262200.0
2009-01-08 15:30:00,14.98,15.02,14.95,14.97,303300.0,11.2174,11.2474,11.1949,11.2099,303300.0
2009-01-08 15:40:00,14.98,15.12,14.98,15.1,637600.0,11.2174,11.3222,11.2174,11.3073,637600.0
2009-01-08 15:50:00,15.1,15.15,15.04,15.11,918500.0,11.3073,11.3447,11.2623,11.3148,918500.0
2009-01-09 09:30:00,14.95,15.1,14.79,14.85,181700.0,11.1949,11.3073,11.0751,11.1201,181700.0
2009-01-09 09:40:00,14.85,14.85,14.6,14.6,263800.0,11.1201,11.1201,10.9329,10.9329,263800.0
2009-01-09 09:50:00,14.61,14.62,14.35,14.44,349300.0,10.9403,10.9478,10.7456,10.813,349300.0
2009-01-09 10:00:00,14.43,14.6,14.41,14.6,300900.0,10.8056,10.9329,10.7906,10.9329,300900.0
2009-01-09 10:10:00,14.59,14.63,14.44,14.44,217700.0,10.9254,10.9553,10.813,10.813,217700.0
2009-01-09 10:20:00,14.44,14.55,14.42,14.54,188800.0,10.813,10.8954,10.7981,10.8879,188800.0
2009-01-09 10:30:00,14.54,14.54,14.44,14.5,167800.0,10.8879,10.8879,10.813,10.858,167800.0
2009-01-09 10:40:00,14.5,14.55,14.46,14.5,128500.0,10.858,10.8954,10.828,10.858,128500.0
2009-01-09 10:50:00,14.5,14.59,14.47,14.55,189700.0,10.858,10.9254,10.8355,10.8954,189700.0
2009-01-09 11:00:00,14.55,14.62,14.51,14.58,78900.0,10.8954,10.9478,10.8655,10.9179,78900.0
2009-01-09 11:10:00,14.57,14.57,14.5,14.5,53600.0,10.9104,10.9104,10.858,10.858,53600.0
2009-01-09 11:20:00,14.51,14.66,14.51,14.6,71900.0,10.8655,10.9778,10.8655,10.9329,71900.0
2009-01-09 11:30:00,14.6,14.73,14.6,14.62,253400.0,10.9329,11.0302,10.9329,10.9478,253400.0
2009-01-09 11:40:00,14.63,14.63,14.55,14.57,86100.0,10.9553,10.9553,10.8954,10.9104,86100.0
2009-01-09 11:50:00,14.57,14.68,14.54,14.66,105500.0,10.9104,10.9928,10.8879,10.9778,105500.0
2009-01-09 12:00:00,14.65,14.83,14.64,14.83,213100.0,10.9703,11.1051,10.9628,11.1051,213100.0
2009-01-09 12:10:00,14.82,14.82,14.71,14.72,126200.0,11.0976,11.0976,11.0152,11.0227,126200.0
2009-01-09 12:20:00,14.73,14.74,14.7,14.7,24100.0,11.0302,11.0377,11.0077,11.0077,24100.0
2009-01-09 12:30:00,14.69,14.73,14.68,14.68,69300.0,11.0002,11.0302,10.9928,10.9928,69300.0
2009-01-09 12:40:00,14.69,14.69,14.63,14.64,84700.0,11.0002,11.0002,10.9553,10.9628,84700.0
2009-01-09 12:50:00,14.65,14.8,14.63,14.68,52300.0,10.9703,11.0826,10.9553,10.9928,52300.0
2009-01-09 13:00:00,14.68,14.78,14.64,14.65,116900.0,10.9928,11.0676,10.9628,10.9703,116900.0
2009-01-09 13:10:00,14.65,14.69,14.61,14.68,100400.0,10.9703,11.0002,10.9403,10.9928,100400.0
2009-01-09 13:20:00,14.69,14.69,14.64,14.69,24800.0,11.0002,11.0002,10.9628,11.0002,24800.0
2009-01-09 13:30:00,14.69,14.78,14.67,14.75,144300.0,11.0002,11.0676,10.9853,11.0452,144300.0
2009-01-09 13:40:00,14.76,14.84,14.76,14.8,75700.0,11.0527,11.1126,11.0527,11.0826,75700.0
2009-01-09 13:50:00,14.8,14.8,14.71,14.73,29300.0,11.0826,11.0826,11.0152,11.0302,29300.0
2009-01-09 14:00:00,14.73,14.79,14.71,14.78,47900.0,11.0302,11.0751,11.0152,11.0676,47900.0
2009-01-09 14:10:00,14.78,14.81,14.75,14.8,30900.0,11.0676,11.0901,11.0452,11.0826,30900.0
2009-01-09 14:20:00,14.8,14.81,14.74,14.75,41900.0,11.0826,11.0901,11.0377,11.0452,41900.0
2009-01-09 14:30:00,14.75,14.92,14.75,14.88,228400.0,11.0452,11.1725,11.0452,11.1425,228400.0
2009-01-09 14:40:00,14.88,14.97,14.87,14.92,178400.0,11.1425,11.2099,11.135,11.1725,178400.0
2009-01-09 14:50:00,14.92,14.94,14.9,14.91,71400.0,11.1725,11.1875,11.1575,11.165,71400.0
2009-01-09 15:00:00,14.9,14.95,14.83,14.85,126800.0,11.1575,11.1949,11.1051,11.1201,126800.0
2009-01-09 15:10:00,14.85,14.85,14.75,14.77,176300.0,11.1201,11.1201,11.0452,11.0602,176300.0
2009-01-09 15:20:00,14.78,14.79,14.66,14.77,156400.0,11.0676,11.0751,10.9778,11.0602,156400.0
2009-01-09 15:30:00,14.77,14.87,14.74,14.82,120200.0,11.0602,11.135,11.0377,11.0976,120200.0
2009-01-09 15:40:00,14.81,14.83,14.75,14.75,269000.0,11.0901,11.1051,11.0452,11.0452,269000.0
2009-01-09 15:50:00,14.76,14.77,14.7,14.76,601300.0,11.0527,11.0602,11.0077,11.0527,601300.0
2009-01-12 09:30:00,14.43,14.46,14.19,14.26,525200.0,10.8056,10.828,10.6258,10.6783,525200.0
2009-01-12 09:40:00,14.26,14.32,14.2,14.22,234200.0,10.6783,10.7232,10.6333,10.6483,234200.0
2009-01-12 09:50:00,14.22,14.25,14.13,14.25,107400.0,10.6483,10.6708,10.5809,10.6708,107400.0
2009-01-12 10:00:00,14.24,14.27,14.15,14.2,209100.0,10.6633,10.6857,10.5959,10.6333,209100.0
2009-01-12 10:10:00,14.2,14.2,14.15,14.16,137700.0,10.6333,10.6333,10.5959,10.6034,137700.0
2009-01-12 10:20:00,14.15,14.15,14.04,14.13,262700.0,10.5959,10.5959,10.5135,10.5809,262700.0
2009-01-12 10:30:00,14.13,14.18,14.11,14.14,128400.0,10.5809,10.6183,10.5659,10.5884,128400.0
2009-01-12 10:40:00,14.14,14.18,14.14,14.16,82400.0,10.5884,10.6183,10.5884,10.6034,82400.0
2009-01-12 10:50:00,14.16,14.18,14.09,14.12,126600.0,10.6034,10.6183,10.551,10.5734,126600.0
2009-01-12 11:00:00,14.12,14.14,14.08,14.08,161700.0,10.5734,10.5884,10.5435,10.5435,161700.0
2009-01-12 11:10:00,14.08,14.08,14.01,14.04,159400.0,10.5435,10.5435,10.491,10.5135,159400.0
2009-01-12 11:20:00,14.03,14.04,13.99,14.02,152000.0,10.506,10.5135,10.4761,10.4985,152000.0
2009-01-12 11:30:00,14.03,14.04,13.9,13.95,176600.0,10.506,10.5135,10.4087,10.4461,176600.0
2009-01-12 11:40:00,13.95,13.95,13.91,13.94,105500.0,10.4461,10.4461,10.4162,10.4386,105500.0
2009-01-12 11:50:00,13.94,13.99,13.94,13.95,37800.0,10.4386,10.4761,10.4386,10.4461,37800.0
2009-01-12 12:00:00,13.95,13.99,13.93,13.99,88100.0,10.4461,10.4761,10.4311,10.4761,88100.0
2009-01-12 12:10:00,13.99,14.05,13.98,14.04,61100.0,10.4761,10.521,10.4686,10.5135,61100.0
2009-01-12 12:20:00,14.04,14.05,14.0,14.0,39400.0,10.5135,10.521,10.4836,10.4836,39400.0
2009-01-12 12:30:00,14.01,14.08,14.0,14.07,143600.0,10.491,10.5435,10.4836,10.536,143600.0
2009-01-12 12:40:00,14.06,14.07,13.96,13.97,54800.0,10.5285,10.536,10.4536,10.4611,54800.0
2009-01-12 12:50:00,13.96,14.0,13.95,14.0,334200.0,10.4536,10.4836,10.4461,10.4836,334200.0
2009-01-12 13:00:00,14.0,14.03,13.97,14.01,256600.0,10.4836,10.506,10.4611,10.491,256600.0
2009-01-12 13:10:00,14.02,14.07,14.01,14.04,63800.0,10.4985,10.536,10.491,10.5135,63800.0
2009-01-12 13:20:00,14.04,14.04,14.02,14.03,94300.0,10.5135,10.5135,10.4985,10.506,94300.0
2009-01-12 13:30:00,14.04,14.06,14.02,14.03,95800.0,10.5135,10.5285,10.4985,10.506,95800.0
2009-01-12 13:40:00,14.02,14.09,14.02,14.09,96500.0,10.4985,10.551,10.4985,10.551,96500.0
2009-01-12 13:50:00,14.08,14.14,14.03,14.03,148200.0,10.5435,10.5884,10.506,10.506,148200.0
2009-01-12 14:00:00,14.03,14.03,13.96,14.0,125800.0,10.506,10.506,10.4536,10.4836,125800.0
2009-01-12 14:10:00,14.01,14.05,14.0,14.03,104600.0,10.491,10.521,10.4836,10.506,104600.0
2009-01-12 14:20:00,14.04,14.04,13.97,13.97,109500.0,10.5135,10.5135,10.4611,10.4611,109500.0
2009-01-12 14:30:00,13.97,13.99,13.89,13.96,122700.0,10.4611,10.4761,10.4012,10.4536,122700.0
2009-01-12 14:40:00,13.96,14.0,13.91,13.98,224300.0,10.4536,10.4836,10.4162,10.4686,224300.0
2009-01-12 14:50:00,13.98,14.07,13.98,14.03,295200.0,10.4686,10.536,10.4686,10.506,295200.0
2009-01-12 15:00:00,14.03,14.1,14.02,14.04,220300.0,10.506,10.5584,10.4985,10.5135,220300.0
2009-01-12 15:10:00,14.04,14.07,14.0,14.06,185100.0,10.5135,10.536,10.4836,10.5285,185100.0
2009-01-12 15:20:00,14.05,14.14,14.04,14.1,249300.0,10.521,10.5884,10.5135,10.5584,249300.0
2009-01-12 15:30:00,14.1,14.14,14.04,14.08,181000.0,10.5584,10.5884,10.5135,10.5435,181000.0
2009-01-12 15:40:00,14.08,14.23,14.06,14.2,611000.0,10.5435,10.6558,10.5285,10.6333,611000.0
2009-01-12 15:50:00,14.2,14.22,14.17,14.18,662200.0,10.6333,10.6483,10.6109,10.6183,662200.0
2009-01-13 09:30:00,14.14,14.21,13.95,14.05,210000.0,10.5884,10.6408,10.4461,10.521,210000.0
2009-01-13 09:40:00,14.06,14.26,14.05,14.17,332400.0,10.5285,10.6783,10.521,10.6109,332400.0
2009-01-13 09:50:00,14.18,14.26,14.13,14.22,299500.0,10.6183,10.6783,10.5809,10.6483,299500.0
2009-01-13 10:00:00,14.23,14.3,14.15,14.23,333100.0,10.6558,10.7082,10.5959,10.6558,333100.0
2009-01-13 10:10:00,14.23,14.33,14.21,14.27,392200.0,10.6558,10.7307,10.6408,10.6857,392200.0
2009-01-13 10:20:00,14.27,14.29,14.24,14.26,242800.0,10.6857,10.7007,10.6633,10.6783,242800.0
2009-01-13 10:30:00,14.26,14.27,14.12,14.13,138500.0,10.6783,10.6857,10.5734,10.5809,138500.0
2009-01-13 10:40:00,14.13,14.13,14.02,14.09,327100.0,10.5809,10.5809,10.4985,10.551,327100.0
2009-01-13 10:50:00,14.09,14.12,14.06,14.06,255800.0,10.551,10.5734,10.5285,10.5285,255800.0
2009-01-13 11:00:00,14.06,14.1,14.05,14.1,192500.0,10.5285,10.5584,10.521,10.5584,192500.0
2009-01-13 11:10:00,14.1,14.1,13.98,13.99,231700.0,10.5584,10.5584,10.4686,10.4761,231700.0
2009-01-13 11:20:00,13.99,14.0,13.93,14.0,104600.0,10.4761,10.4836,10.4311,10.4836,104600.0
2009-01-13 11:30:00,13.99,14.05,13.99,14.05,92200.0,10.4761,10.521,10.4761,10.521,92200.0
2009-01-13 11:40:00,14.05,14.08,13.99,14.03,111500.0,10.521,10.5435,10.4761,10.506,111500.0
2009-01-13 11:50:00,14.03,14.1,14.02,14.09,128600.0,10.506,10.5584,10.4985,10.551,128600.0
2009-01-13 12:00:00,14.1,14.11,14.05,14.06,77500.0,10.5584,10.5659,10.521,10.5285,77500.0
2009-01-13 12:10:00,14.06,14.07,13.99,13.99,130900.0,10.5285,10.536,10.4761,10.4761,130900.0
2009-01-13 12:20:00,13.99,13.99,13.94,13.96,69400.0,10.4761,10.4761,10.4386,10.4536,69400.0
2009-01-13 12:30:00,13.95,13.96,13.9,13.94,208800.0,10.4461,10.4536,10.4087,10.4386,208800.0
2009-01-13 12:40:00,13.95,13.95,13.89,13.91,107100.0,10.4461,10.4461,10.4012,10.4162,107100.0
2009-01-13 12:50:00,13.92,13.94,13.84,13.85,71400.0,10.4237,10.4386,10.3637,10.3712,71400.0
2009-01-13 13:00:00,13.85,13.9,13.84,13.88,175800.0,10.3712,10.4087,10.3637,10.3937,175800.0
2009-01-13 13:10:00,13.88,13.93,13.88,13.91,41100.0,10.3937,10.4311,10.3937,10.4162,41100.0
2009-01-13 13:20:00,13.91,13.92,13.81,13.88,93100.0,10.4162,10.4237,10.3413,10.3937,93100.0
2009-01-13 13:30:00,13.88,13.89,13.75,13.76,134200.0,10.3937,10.4012,10.2964,10.3038,134200.0
2009-01-13 13:40:00,13.77,13.77,13.66,13.69,143700.0,10.3113,10.3113,10.229,10.2514,143700.0
2009-01-13 13:50:00,13.68,13.7,13.64,13.65,45800.0,10.2439,10.2589,10.214,10.2215,45800.0
2009-01-13 14:00:00,13.65,13.7,13.65,13.66,266700.0,10.2215,10.2589,10.2215,10.229,266700.0
2009-01-13 14:10:00,13.67,13.72,13.66,13.68,131000.0,10.2364,10.2739,10.229,10.2439,131000.0
2009-01-13 14:20:00,13.67,13.69,13.56,13.64,133500.0,10.2364,10.2514,10.1541,10.214,133500.0
2009-01-13 14:30:00,13.65,13.8,13.64,13.78,236900.0,10.2215,10.3338,10.214,10.3188,236900.0
2009-01-13 14:40:00,13.78,13.87,13.73,13.84,129900.0,10.3188,10.3862,10.2814,10.3637,129900.0
2009-01-13 14:50:00,13.83,13.89,13.8,13.8,102300.0,10.3563,10.4012,10.3338,10.3338,102300.0
2009-01-13 15:00:00,13.8,13.81,13.67,13.69,147000.0,10.3338,10.3413,10.2364,10.2514,147000.0
2009-01-13 15:10:00,13.68,13.8,13.68,13.78,115300.0,10.2439,10.3338,10.2439,10.3188,115300.0
2009-01-13 15:20:00,13.78,13.87,13.76,13.8,127100.0,10.3188,10.3862,10.3038,10.3338,127100.0
2009-01-13 15:30:00,13.8,13.85,13.7,13.84,175700.0,10.3338,10.3712,10.2589,10.3637,175700.0
2009-01-13 15:40:00,13.84,13.93,13.8,13.92,554600.0,10.3637,10.4311,10.3338,10.4237,554600.0
2009-01-13 15:50:00,13.92,13.92,13.82,13.83,603000.0,10.4237,10.4237,10.3488,10.3563,603000.0
2009-01-14 09:30:00,13.78,13.9,13.57,13.8,177200.0,10.3188,10.4087,10.1616,10.3338,177200.0
2009-01-14 09:40:00,13.79,13.8,13.6,13.79,143200.0,10.3263,10.3338,10.184,10.3263,143200.0
2009-01-14 09:50:00,13.79,13.94,13.79,13.86,195100.0,10.3263,10.4386,10.3263,10.3787,195100.0
2009-01-14 10:00:00,13.84,13.85,13.73,13.77,211400.0,10.3637,10.3712,10.2814,10.3113,211400.0
2009-01-14 10:10:00,13.78,13.82,13.68,13.75,310000.0,10.3188,10.3488,10.2439,10.2964,310000.0
2009-01-14 10:20:00,13.78,13.94,13.77,13.91,141600.0,10.3188,10.4386,10.3113,10.4162,141600.0
2009-01-14 10:30:00,13.91,13.92,13.73,13.89,189300.0,10.4162,10.4237,10.2814,10.4012,189300.0
2009-01-14 10:40:00,13.89,13.89,13.75,13.77,334300.0,10.4012,10.4012,10.2964,10.3113,334300.0
2009-01-14 10:50:00,13.77,13.78,13.69,13.76,152800.0,10.3113,10.3188,10.2514,10.3038,152800.0
2009-01-14 11:00:00,13.76,13.79,13.72,13.73,91600.0,10.3038,10.3263,10.2739,10.2814,91600.0
2009-01-14 11:10:00,13.73,13.74,13.66,13.73,159800.0,10.2814,10.2889,10.229,10.2814,159800.0
2009-01-14 11:20:00,13.74,13.77,13.72,13.73,74700.0,10.2889,10.3113,10.2739,10.2814,74700.0
2009-01-14 11:30:00,13.73,13.75,13.66,13.68,140400.0,10.2814,10.2964,10.229,10.2439,140400.0
2009-01-14 11:40:00,13.69,13.74,13.65,13.73,122100.0,10.2514,10.2889,10.2215,10.2814,122100.0
2009-01-14 11:50:00,13.73,13.82,13.73,13.77,58000.0,10.2814,10.3488,10.2814,10.3113,58000.0
2009-01-14 12:00:00,13.77,13.77,13.72,13.77,54900.0,10.3113,10.3113,10.2739,10.3113,54900.0
2009-01-14 12:10:00,13.78,13.83,13.77,13.79,111800.0,10.3188,10.3563,10.3113,10.3263,111800.0
2009-01-14 12:20:00,13.8,13.8,13.75,13.75,52900.0,10.3338,10.3338,10.2964,10.2964,52900.0
2009-01-14 12:30:00,13.76,13.8,13.74,13.77,74400.0,10.3038,10.3338,10.2889,10.3113,74400.0
2009-01-14 12:40:00,13.77,13.77,13.7,13.71,75700.0,10.3113,10.3113,10.2589,10.2664,75700.0
2009-01-14 12:50:00,13.71,13.84,13.71,13.84,110700.0,10.2664,10.3637,10.2664,10.3637,110700.0
2009-01-14 13:00:00,13.83,13.9,13.83,13.9,129700.0,10.3563,10.4087,10.3563,10.4087,129700.0
2009-01-14 13:10:00,13.9,13.9,13.83,13.84,63000.0,10.4087,10.4087,10.3563,10.3637,63000.0
2009-01-14 13:20:00,13.85,13.87,13.78,13.78,31400.0,10.3712,10.3862,10.3188,10.3188,31400.0
2009-01-14 13:30:00,13.79,13.82,13.76,13.8,40300.0,10.3263,10.3488,10.3038,10.3338,40300.0
2009-01-14 13:40:00,13.79,13.83,13.78,13.81,36800.0,10.3263,10.3563,10.3188,10.3413,36800.0
2009-01-14 13:50:00,13.81,13.84,13.8,13.82,80100.0,10.3413,10.3637,10.3338,10.3488,80100.0
2009-01-14 14:00:00,13.82,13.85,13.8,13.85,83800.0,10.3488,10.3712,10.3338,10.3712,83800.0
2009-01-14 14:10:00,13.86,13.94,13.85,13.94,204100.0,10.3787,10.4386,10.3712,10.4386,204100.0
2009-01-14 14:20:00,13.93,13.96,13.9,13.94,201000.0,10.4311,10.4536,10.4087,10.4386,201000.0
2009-01-14 14:30:00,13.93,14.12,13.93,14.0,381300.0,10.4311,10.5734,10.4311,10.4836,381300.0
2009-01-14 14:40:00,14.0,14.02,13.91,13.91,109500.0,10.4836,10.4985,10.4162,10.4162,109500.0
2009-01-14 14:50:00,13.91,13.93,13.89,13.9,79300.0,10.4162,10.4311,10.4012,10.4087,79300.0
2009-01-14 15:00:00,13.9,13.9,13.81,13.82,201300.0,10.4087,10.4087,10.3413,10.3488,201300.0
2009-01-14 15:10:00,13.82,13.85,13.73,13.77,224800.0,10.3488,10.3712,10.2814,10.3113,224800.0
2009-01-14 15:20:00,13.77,13.83,13.75,13.76,131400.0,10.3113,10.3563,10.2964,10.3038,131400.0
2009-01-14 15:30:00,13.75,13.86,13.74,13.82,377100.0,10.2964,10.3787,10.2889,10.3488,377100.0
2009-01-14 15:40:00,13.81,13.92,13.8,13.86,277800.0,10.3413,10.4237,10.3338,10.3787,277800.0
2009-01-14 15:50:00,13.87,13.9,13.8,13.81,659200.0,10.3862,10.4087,10.3338,10.3413,659200.0
2009-01-15 09:30:00,13.81,14.12,13.78,13.82,145400.0,10.3413,10.5734,10.3188,10.3488,145400.0
2009-01-15 09:40:00,13.81,13.83,13.56,13.56,217000.0,10.3413,10.3563,10.1541,10.1541,217000.0
2009-01-15 09:50:00,13.56,13.7,13.55,13.69,298700.0,10.1541,10.2589,10.1466,10.2514,298700.0
2009-01-15 10:00:00,13.69,13.77,13.62,13.7,211800.0,10.2514,10.3113,10.199,10.2589,211800.0
2009-01-15 10:10:00,13.69,13.7,13.61,13.62,149700.0,10.2514,10.2589,10.1915,10.199,149700.0
2009-01-15 10:20:00,13.62,13.68,13.56,13.63,171200.0,10.199,10.2439,10.1541,10.2065,171200.0
2009-01-15 10:30:00,13.62,13.7,13.62,13.65,140800.0,10.199,10.2589,10.199,10.2215,140800.0
2009-01-15 10:40:00,13.65,13.74,13.65,13.74,264200.0,10.2215,10.2889,10.2215,10.2889,264200.0
2009-01-15 10:50:00,13.73,13.73,13.65,13.68,239000.0,10.2814,10.2814,10.2215,10.2439,239000.0
2009-01-15 11:00:00,13.68,13.74,13.66,13.74,318300.0,10.2439,10.2889,10.229,10.2889,318300.0
2009-01-15 11:10:00,13.74,13.77,13.72,13.75,185500.0,10.2889,10.3113,10.2739,10.2964,185500.0
2009-01-15 11:20:00,13.75,13.94,13.74,13.92,390900.0,10.2964,10.4386,10.2889,10.4237,390900.0
2009-01-15 11:30:00,13.92,13.97,13.88,13.9,200100.0,10.4237,10.4611,10.3937,10.4087,200100.0
2009-01-15 11:40:00,13.9,13.94,13.89,13.9,132700.0,10.4087,10.4386,10.4012,10.4087,132700.0
2009-01-15 11:50:00,13.9,13.91,13.89,13.9,37000.0,10.4087,10.4162,10.4012,10.4087,37000.0
2009-01-15 12:00:00,13.9,13.92,13.87,13.88,43000.0,10.4087,10.4237,10.3862,10.3937,43000.0
2009-01-15 12:10:00,13.87,13.92,13.86,13.9,92800.0,10.3862,10.4237,10.3787,10.4087,92800.0
2009-01-15 12:20:00,13.89,13.9,13.85,13.86,60700.0,10.4012,10.4087,10.3712,10.3787,60700.0
2009-01-15 12:30:00,13.85,13.86,13.78,13.83,448200.0,10.3712,10.3787,10.3188,10.3563,448200.0
2009-01-15 12:40:00,13.83,13.86,13.8,13.81,182900.0,10.3563,10.3787,10.3338,10.3413,182900.0
2009-01-15 12:50:00,13.81,13.85,13.8,13.81,124400.0,10.3413,10.3712,10.3338,10.3413,124400.0
2009-01-15 13:00:00,13.81,13.86,13.8,13.86,131400.0,10.3413,10.3787,10.3338,10.3787,131400.0
2009-01-15 13:10:00,13.85,13.87,13.82,13.86,180400.0,10.3712,10.3862,10.3488,10.3787,180400.0
2009-01-15 13:20:00,13.86,13.97,13.86,13.97,104000.0,10.3787,10.4611,10.3787,10.4611,104000.0
2009-01-15 13:30:00,13.97,14.05,13.96,14.04,137200.0,10.4611,10.521,10.4536,10.5135,137200.0
2009-01-15 13:40:00,14.04,14.1,13.99,14.05,158700.0,10.5135,10.5584,10.4761,10.521,158700.0
2009-01-15 13:50:00,14.05,14.23,14.05,14.18,285300.0,10.521,10.6558,10.521,10.6183,285300.0
2009-01-15 14:00:00,14.19,14.27,14.15,14.2,344900.0,10.6258,10.6857,10.5959,10.6333,344900.0
2009-01-15 14:10:00,14.19,14.26,14.15,14.25,135800.0,10.6258,10.6783,10.5959,10.6708,135800.0
2009-01-15 14:20:00,14.25,14.27,14.14,14.23,214500.0,10.6708,10.6857,10.5884,10.6558,214500.0
2009-01-15 14:30:00,14.23,14.3,14.19,14.26,146400.0,10.6558,10.7082,10.6258,10.6783,146400.0
2009-01-15 14:40:00,14.26,14.34,14.24,14.28,222300.0,10.6783,10.7382,10.6633,10.6932,222300.0
2009-01-15 14:50:00,14.28,14.29,14.19,14.23,184300.0,10.6932,10.7007,10.6258,10.6558,184300.0
2009-01-15 15:00:00,14.23,14.35,14.23,14.34,341600.0,10.6558,10.7456,10.6558,10.7382,341600.0
2009-01-15 15:10:00,14.34,14.43,14.32,14.42,276700.0,10.7382,10.8056,10.7232,10.7981,276700.0
2009-01-15 15:20:00,14.42,14.45,14.26,14.3,147600.0,10.7981,10.8205,10.6783,10.7082,147600.0
2009-01-15 15:30:00,14.3,14.31,14.14,14.2,321300.0,10.7082,10.7157,10.5884,10.6333,321300.0
2009-01-15 15:40:00,14.21,14.21,14.07,14.19,358000.0,10.6408,10.6408,10.536,10.6258,358000.0
2009-01-15 15:50:00,14.18,14.37,14.18,14.29,2075400.0,10.6183,10.7606,10.6183,10.7007,2075400.0
2009-01-16 09:30:00,14.4,14.43,14.23,14.3,724800.0,10.7831,10.8056,10.6558,10.7082,724800.0
2009-01-16 09:40:00,14.29,14.51,14.29,14.48,361000.0,10.7007,10.8655,10.7007,10.843,361000.0
2009-01-16 09:50:00,14.49,14.5,14.29,14.39,414500.0,10.8505,10.858,10.7007,10.7756,414500.0
2009-01-16 10:00:00,14.4,14.54,14.39,14.49,415000.0,10.7831,10.8879,10.7756,10.8505,415000.0
2009-01-16 10:10:00,14.49,14.51,14.42,14.49,329600.0,10.8505,10.8655,10.7981,10.8505,329600.0
2009-01-16 10:20:00,14.49,14.63,14.45,14.55,265100.0,10.8505,10.9553,10.8205,10.8954,265100.0
2009-01-16 10:30:00,14.56,14.67,14.51,14.54,194000.0,10.9029,10.9853,10.8655,10.8879,194000.0
2009-01-16 10:40:00,14.54,14.56,14.41,14.45,311800.0,10.8879,10.9029,10.7906,10.8205,311800.0
2009-01-16 10:50:00,14.45,14.54,14.43,14.5,163600.0,10.8205,10.8879,10.8056,10.858,163600.0
2009-01-16 11:00:00,14.5,14.52,14.44,14.45,162100.0,10.858,10.8729,10.813,10.8205,162100.0
2009-01-16 11:10:00,14.45,14.5,14.45,14.48,132300.0,10.8205,10.858,10.8205,10.843,132300.0
2009-01-16 11:20:00,14.49,14.58,14.49,14.56,124000.0,10.8505,10.9179,10.8505,10.9029,124000.0
2009-01-16 11:30:00,14.56,14.57,14.45,14.51,202700.0,10.9029,10.9104,10.8205,10.8655,202700.0
2009-01-16 11:40:00,14.5,14.58,14.49,14.51,73100.0,10.858,10.9179,10.8505,10.8655,73100.0
2009-01-16 11:50:00,14.51,14.55,14.46,14.5,221600.0,10.8655,10.8954,10.828,10.858,221600.0
2009-01-16 12:00:00,14.5,14.51,14.39,14.39,201700.0,10.858,10.8655,10.7756,10.7756,201700.0
2009-01-16 12:10:00,14.39,14.46,14.37,14.38,246200.0,10.7756,10.828,10.7606,10.7681,246200.0
2009-01-16 12:20:00,14.37,14.4,14.33,14.37,324400.0,10.7606,10.7831,10.7307,10.7606,324400.0
2009-01-16 12:30:00,14.38,14.47,14.37,14.47,111900.0,10.7681,10.8355,10.7606,10.8355,111900.0
2009-01-16 12:40:00,14.46,14.48,14.45,14.47,113700.0,10.828,10.843,10.8205,10.8355,113700.0
2009-01-16 12:50:00,14.46,14.55,14.45,14.53,145200.0,10.828,10.8954,10.8205,10.8804,145200.0
2009-01-16 13:00:00,14.53,14.59,14.47,14.5,115600.0,10.8804,10.9254,10.8355,10.858,115600.0
2009-01-16 13:10:00,14.5,14.55,14.44,14.48,127900.0,10.858,10.8954,10.813,10.843,127900.0
2009-01-16 13:20:00,14.47,14.52,14.47,14.51,101900.0,10.8355,10.8729,10.8355,10.8655,101900.0
2009-01-16 13:30:00,14.52,14.66,14.49,14.61,144400.0,10.8729,10.9778,10.8505,10.9403,144400.0
2009-01-16 13:40:00,14.61,14.69,14.61,14.66,119300.0,10.9403,11.0002,10.9403,10.9778,119300.0
2009-01-16 13:50:00,14.66,14.75,14.64,14.73,203300.0,10.9778,11.0452,10.9628,11.0302,203300.0
2009-01-16 14:00:00,14.73,14.86,14.69,14.8,394100.0,11.0302,11.1276,11.0002,11.0826,394100.0
2009-01-16 14:10:00,14.8,14.86,14.75,14.76,228100.0,11.0826,11.1276,11.0452,11.0527,228100.0
2009-01-16 14:20:00,14.76,14.83,14.75,14.77,150100.0,11.0527,11.1051,11.0452,11.0602,150100.0
2009-01-16 14:30:00,14.77,14.85,14.73,14.79,98400.0,11.0602,11.1201,11.0302,11.0751,98400.0
2009-01-16 14:40:00,14.79,14.84,14.76,14.84,201000.0,11.0751,11.1126,11.0527,11.1126,201000.0
2009-01-16 14:50:00,14.84,14.93,14.84,14.93,251500.0,11.1126,11.18,11.1126,11.18,251500.0
2009-01-16 15:00:00,14.93,14.94,14.75,14.81,292200.0,11.18,11.1875,11.0452,11.0901,292200.0
2009-01-16 15:10:00,14.81,14.96,14.81,14.95,249100.0,11.0901,11.2024,11.0901,11.1949,249100.0
2009-01-16 15:20:00,14.95,14.99,14.84,14.85,298600.0,11.1949,11.2249,11.1126,11.1201,298600.0
2009-01-16 15:30:00,14.84,14.98,14.81,14.95,265500.0,11.1126,11.2174,11.0901,11.1949,265500.0
2009-01-16 15:40:00,14.95,14.97,14.86,14.94,434800.0,11.1949,11.2099,11.1276,11.1875,434800.0
2009-01-16 15:50:00,14.94,14.99,14.88,14.9,774000.0,11.1875,11.2249,11.1425,11.1575,774000.0
2009-01-20 09:30:00,14.94,14.94,14.51,14.54,295500.0,11.1875,11.1875,10.8655,10.8879,295500.0
2009-01-20 09:40:00,14.54,14.55,14.32,14.33,279400.0,10.8879,10.8954,10.7232,10.7307,279400.0
2009-01-20 09:50:00,14.32,14.39,14.15,14.17,236500.0,10.7232,10.7756,10.5959,10.6109,236500.0
2009-01-20 10:00:00,14.18,14.18,13.97,14.09,324700.0,10.6183,10.6183,10.4611,10.551,324700.0
2009-01-20 10:10:00,14.08,14.17,14.08,14.1,200500.0,10.5435,10.6109,10.5435,10.5584,200500.0
2009-01-20 10:20:00,14.1,14.16,13.99,14.06,201800.0,10.5584,10.6034,10.4761,10.5285,201800.0
2009-01-20 10:30:00,14.07,14.15,13.96,13.96,127100.0,10.536,10.5959,10.4536,10.4536,127100.0
2009-01-20 10:40:00,13.97,14.01,13.9,14.0,298700.0,10.4611,10.491,10.4087,10.4836,298700.0
2009-01-20 10:50:00,14.0,14.04,13.98,14.0,243200.0,10.4836,10.5135,10.4686,10.4836,243200.0
2009-01-20 11:00:00,14.0,14.06,13.91,13.95,176500.0,10.4836,10.5285,10.4162,10.4461,176500.0
2009-01-20 11:10:00,13.96,14.0,13.88,13.99,159000.0,10.4536,10.4836,10.3937,10.4761,159000.0
2009-01-20 11:20:00,13.99,13.99,13.9,13.94,83400.0,10.4761,10.4761,10.4087,10.4386,83400.0
2009-01-20 11:30:00,13.94,14.11,13.94,14.09,156800.0,10.4386,10.5659,10.4386,10.551,156800.0
2009-01-20 11:40:00,14.09,14.13,14.06,14.13,74100.0,10.551,10.5809,10.5285,10.5809,74100.0
2009-01-20 11:50:00,14.13,14.13,13.95,14.0,96700.0,10.5809,10.5809,10.4461,10.4836,96700.0
2009-01-20 12:00:00,13.99,14.09,13.98,14.05,113000.0,10.4761,10.551,10.4686,10.521,113000.0
2009-01-20 12:10:00,14.05,14.16,14.04,14.07,71500.0,10.521,10.6034,10.5135,10.536,71500.0
2009-01-20 12:20:00,14.07,14.07,13.89,13.92,77800.0,10.536,10.536,10.4012,10.4237,77800.0
2009-01-20 12:30:00,13.92,13.98,13.88,13.93,155100.0,10.4237,10.4686,10.3937,10.4311,155100.0
2009-01-20 12:40:00,13.94,14.02,13.92,13.94,51300.0,10.4386,10.4985,10.4237,10.4386,51300.0
2009-01-20 12:50:00,13.94,13.96,13.88,13.88,89300.0,10.4386,10.4536,10.3937,10.3937,89300.0
2009-01-20 13:00:00,13.89,14.01,13.86,13.89,285600.0,10.4012,10.491,10.3787,10.4012,285600.0
2009-01-20 13:10:00,13.89,13.89,13.82,13.86,106700.0,10.4012,10.4012,10.3488,10.3787,106700.0
2009-01-20 13:20:00,13.85,13.97,13.84,13.92,95300.0,10.3712,10.4611,10.3637,10.4237,95300.0
2009-01-20 13:30:00,13.93,13.94,13.84,13.85,176300.0,10.4311,10.4386,10.3637,10.3712,176300.0
2009-01-20 13:40:00,13.85,13.9,13.85,13.87,97300.0,10.3712,10.4087,10.3712,10.3862,97300.0
2009-01-20 13:50:00,13.86,13.93,13.84,13.87,135400.0,10.3787,10.4311,10.3637,10.3862,135400.0
2009-01-20 14:00:00,13.88,13.94,13.83,13.89,134300.0,10.3937,10.4386,10.3563,10.4012,134300.0
2009-01-20 14:10:00,13.88,13.89,13.83,13.84,66100.0,10.3937,10.4012,10.3563,10.3637,66100.0
2009-01-20 14:20:00,13.83,13.84,13.76,13.83,118500.0,10.3563,10.3637,10.3038,10.3563,118500.0
2009-01-20 14:30:00,13.82,13.87,13.79,13.81,80200.0,10.3488,10.3862,10.3263,10.3413,80200.0
2009-01-20 14:40:00,13.81,13.83,13.73,13.77,125900.0,10.3413,10.3563,10.2814,10.3113,125900.0
2009-01-20 14:50:00,13.78,13.87,13.74,13.78,141300.0,10.3188,10.3862,10.2889,10.3188,141300.0
2009-01-20 15:00:00,13.78,13.78,13.67,13.68,192800.0,10.3188,10.3188,10.2364,10.2439,192800.0
2009-01-20 15:10:00,13.68,13.75,13.58,13.66,173200.0,10.2439,10.2964,10.1691,10.229,173200.0
2009-01-20 15:20:00,13.65,13.75,13.65,13.69,169300.0,10.2215,10.2964,10.2215,10.2514,169300.0
2009-01-20 15:30:00,13.7,13.84,13.68,13.75,272500.0,10.2589,10.3637,10.2439,10.2964,272500.0
2009-01-20 15:40:00,13.76,13.8,13.71,13.79,326800.0,10.3038,10.3338,10.2664,10.3263,326800.0
2009-01-20 15:50:00,13.78,13.78,13.6,13.61,687600.0,10.3188,10.3188,10.184,10.1915,687600.0
2009-01-21 09:30:00,13.82,14.0,13.67,13.7,170900.0,10.3488,10.4836,10.2364,10.2589,170900.0
2009-01-21 09:40:00,13.69,13.96,13.66,13.96,178700.0,10.2514,10.4536,10.229,10.4536,178700.0
2009-01-21 09:50:00,13.96,14.1,13.95,14.01,401800.0,10.4536,10.5584,10.4461,10.491,401800.0
2009-01-21 10:00:00,14.01,14.03,13.93,13.94,207900.0,10.491,10.506,10.4311,10.4386,207900.0
2009-01-21 10:10:00,13.94,13.96,13.83,13.95,245600.0,10.4386,10.4536,10.3563,10.4461,245600.0
2009-01-21 10:20:00,13.96,13.99,13.84,13.85,118800.0,10.4536,10.4761,10.3637,10.3712,118800.0
2009-01-21 10:30:00,13.84,13.89,13.71,13.75,208900.0,10.3637,10.4012,10.2664,10.2964,208900.0
2009-01-21 10:40:00,13.76,13.76,13.6,13.6,237100.0,10.3038,10.3038,10.184,10.184,237100.0
2009-01-21 10:50:00,13.61,13.63,13.5,13.51,327900.0,10.1915,10.2065,10.1091,10.1166,327900.0
2009-01-21 11:00:00,13.51,13.69,13.51,13.69,209400.0,10.1166,10.2514,10.1166,10.2514,209400.0
2009-01-21 11:10:00,13.69,13.69,13.61,13.62,112300.0,10.2514,10.2514,10.1915,10.199,112300.0
2009-01-21 11:20:00,13.62,13.62,13.57,13.59,160300.0,10.199,10.199,10.1616,10.1765,160300.0
2009-01-21 11:30:00,13.6,13.62,13.57,13.6,156000.0,10.184,10.199,10.1616,10.184,156000.0
2009-01-21 11:40:00,13.6,13.63,13.59,13.61,382900.0,10.184,10.2065,10.1765,10.1915,382900.0
2009-01-21 11:50:00,13.6,13.68,13.56,13.58,96600.0,10.184,10.2439,10.1541,10.1691,96600.0
2009-01-21 12:00:00,13.58,13.66,13.58,13.66,71100.0,10.1691,10.229,10.1691,10.229,71100.0
2009-01-21 12:10:00,13.66,13.71,13.66,13.67,42800.0,10.229,10.2664,10.229,10.2364,42800.0
2009-01-21 12:20:00,13.69,13.71,13.59,13.6,72800.0,10.2514,10.2664,10.1765,10.184,72800.0
2009-01-21 12:30:00,13.6,13.65,13.58,13.6,59800.0,10.184,10.2215,10.1691,10.184,59800.0
2009-01-21 12:40:00,13.6,13.63,13.56,13.61,39600.0,10.184,10.2065,10.1541,10.1915,39600.0
2009-01-21 12:50:00,13.61,13.63,13.58,13.63,91100.0,10.1915,10.2065,10.1691,10.2065,91100.0
2009-01-21 13:00:00,13.63,13.69,13.6,13.69,70000.0,10.2065,10.2514,10.184,10.2514,70000.0
2009-01-21 13:10:00,13.68,13.68,13.62,13.63,24400.0,10.2439,10.2439,10.199,10.2065,24400.0
2009-01-21 13:20:00,13.63,13.64,13.55,13.55,69000.0,10.2065,10.214,10.1466,10.1466,69000.0
2009-01-21 13:30:00,13.55,13.7,13.54,13.66,133100.0,10.1466,10.2589,10.1391,10.229,133100.0
2009-01-21 13:40:00,13.67,13.71,13.64,13.68,96400.0,10.2364,10.2664,10.214,10.2439,96400.0
2009-01-21 13:50:00,13.68,13.71,13.66,13.7,82400.0,10.2439,10.2664,10.229,10.2589,82400.0
2009-01-21 14:00:00,13.7,13.7,13.61,13.63,83200.0,10.2589,10.2589,10.1915,10.2065,83200.0
2009-01-21 14:10:00,13.64,13.73,13.63,13.68,99100.0,10.214,10.2814,10.2065,10.2439,99100.0
2009-01-21 14:20:00,13.68,13.73,13.68,13.7,63600.0,10.2439,10.2814,10.2439,10.2589,63600.0
2009-01-21 14:30:00,13.71,13.8,13.71,13.77,95800.0,10.2664,10.3338,10.2664,10.3113,95800.0
2009-01-21 14:40:00,13.77,13.83,13.73,13.77,79900.0,10.3113,10.3563,10.2814,10.3113,79900.0
2009-01-21 14:50:00,13.77,13.85,13.76,13.84,139500.0,10.3113,10.3712,10.3038,10.3637,139500.0
2009-01-21 15:00:00,13.85,13.97,13.82,13.96,184500.0,10.3712,10.4611,10.3488,10.4536,184500.0
2009-01-21 15:10:00,13.97,13.99,13.91,13.93,256500.0,10.4611,10.4761,10.4162,10.4311,256500.0
2009-01-21 15:20:00,13.93,13.93,13.81,13.83,239700.0,10.4311,10.4311,10.3413,10.3563,239700.0
2009-01-21 15:30:00,13.82,13.9,13.8,13.89,269500.0,10.3488,10.4087,10.3338,10.4012,269500.0
2009-01-21 15:40:00,13.88,13.95,13.85,13.88,328800.0,10.3937,10.4461,10.3712,10.3937,328800.0
2009-01-21 15:50:00,13.88,14.03,13.88,14.01,475800.0,10.3937,10.506,10.3937,10.491,475800.0
2009-01-22 09:30:00,13.99,14.02,13.6,13.85,189000.0,10.4761,10.4985,10.184,10.3712,189000.0
2009-01-22 09:40:00,13.85,13.95,13.69,13.73,162200.0,10.3712,10.4461,10.2514,10.2814,162200.0
2009-01-22 09:50:00,13.73,13.9,13.71,13.73,121400.0,10.2814,10.4087,10.2664,10.2814,121400.0
2009-01-22 10:00:00,13.73,13.87,13.72,13.86,184600.0,10.2814,10.3862,10.2739,10.3787,184600.0
2009-01-22 10:10:00,13.86,13.91,13.76,13.91,111100.0,10.3787,10.4162,10.3038,10.4162,111100.0
2009-01-22 10:20:00,13.92,13.95,13.85,13.91,136600.0,10.4237,10.4461,10.3712,10.4162,136600.0
2009-01-22 10:30:00,13.91,13.91,13.79,13.87,142200.0,10.4162,10.4162,10.3263,10.3862,142200.0
2009-01-22 10:40:00,13.87,13.93,13.84,13.9,133400.0,10.3862,10.4311,10.3637,10.4087,133400.0
2009-01-22 10:50:00,13.9,14.04,13.9,14.0,285600.0,10.4087,10.5135,10.4087,10.4836,285600.0
2009-01-22 11:00:00,13.99,14.02,13.94,13.98,197200.0,10.4761,10.4985,10.4386,10.4686,197200.0
2009-01-22 11:10:00,13.97,14.08,13.97,14.05,141200.0,10.4611,10.5435,10.4611,10.521,141200.0
2009-01-22 11:20:00,14.04,14.11,13.98,14.04,169200.0,10.5135,10.5659,10.4686,10.5135,169200.0
2009-01-22 11:30:00,14.04,14.06,13.98,14.01,135100.0,10.5135,10.5285,10.4686,10.491,135100.0
2009-01-22 11:40:00,14.0,14.04,14.0,14.02,84600.0,10.4836,10.5135,10.4836,10.4985,84600.0
2009-01-22 11:50:00,14.03,14.05,13.93,13.94,195300.0,10.506,10.521,10.4311,10.4386,195300.0
2009-01-22 12:00:00,13.94,13.96,13.9,13.94,156700.0,10.4386,10.4536,10.4087,10.4386,156700.0
2009-01-22 12:10:00,13.94,14.03,13.93,14.02,99400.0,10.4386,10.506,10.4311,10.4985,99400.0
2009-01-22 12:20:00,14.02,14.08,14.0,14.07,58000.0,10.4985,10.5435,10.4836,10.536,58000.0
2009-01-22 12:30:00,14.08,14.11,14.03,14.1,82500.0,10.5435,10.5659,10.506,10.5584,82500.0
2009-01-22 12:40:00,14.09,14.2,14.07,14.17,120600.0,10.551,10.6333,10.536,10.6109,120600.0
2009-01-22 12:50:00,14.17,14.23,14.14,14.22,129100.0,10.6109,10.6558,10.5884,10.6483,129100.0
2009-01-22 13:00:00,14.22,14.24,14.16,14.18,92400.0,10.6483,10.6633,10.6034,10.6183,92400.0
2009-01-22 13:10:00,14.17,14.2,14.1,14.18,51800.0,10.6109,10.6333,10.5584,10.6183,51800.0
2009-01-22 13:20:00,14.18,14.22,14.11,14.16,52900.0,10.6183,10.6483,10.5659,10.6034,52900.0
2009-01-22 13:30:00,14.16,14.18,14.1,14.17,72000.0,10.6034,10.6183,10.5584,10.6109,72000.0
2009-01-22 13:40:00,14.17,14.25,14.13,14.23,57700.0,10.6109,10.6708,10.5809,10.6558,57700.0
2009-01-22 13:50:00,14.22,14.34,14.21,14.34,110100.0,10.6483,10.7382,10.6408,10.7382,110100.0
2009-01-22 14:00:00,14.34,14.5,14.3,14.42,144600.0,10.7382,10.858,10.7082,10.7981,144600.0
2009-01-22 14:10:00,14.42,14.58,14.4,14.56,227200.0,10.7981,10.9179,10.7831,10.9029,227200.0
2009-01-22 14:20:00,14.57,14.61,14.5,14.5,395200.0,10.9104,10.9403,10.858,10.858,395200.0
2009-01-22 14:30:00,14.5,14.55,14.45,14.53,178000.0,10.858,10.8954,10.8205,10.8804,178000.0
2009-01-22 14:40:00,14.53,14.55,14.34,14.35,179300.0,10.8804,10.8954,10.7382,10.7456,179300.0
2009-01-22 14:50:00,14.34,14.36,14.27,14.34,404600.0,10.7382,10.7531,10.6857,10.7382,404600.0
2009-01-22 15:00:00,14.34,14.34,14.14,14.18,259300.0,10.7382,10.7382,10.5884,10.6183,259300.0
2009-01-22 15:10:00,14.17,14.25,14.15,14.23,233900.0,10.6109,10.6708,10.5959,10.6558,233900.0
2009-01-22 15:20:00,14.23,14.32,14.19,14.26,221600.0,10.6558,10.7232,10.6258,10.6783,221600.0
2009-01-22 15:30:00,14.26,14.28,14.2,14.22,157500.0,10.6783,10.6932,10.6333,10.6483,157500.0
2009-01-22 15:40:00,14.23,14.45,14.23,14.39,292500.0,10.6558,10.8205,10.6558,10.7756,292500.0
2009-01-22 15:50:00,14.39,14.42,14.3,14.33,460200.0,10.7756,10.7981,10.7082,10.7307,460200.0
2009-01-23 09:30:00,14.08,14.22,13.85,13.89,216100.0,10.5435,10.6483,10.3712,10.4012,216100.0
2009-01-23 09:40:00,13.89,14.25,13.88,14.15,435700.0,10.4012,10.6708,10.3937,10.5959,435700.0
2009-01-23 09:50:00,14.16,14.3,14.01,14.25,311900.0,10.6034,10.7082,10.491,10.6708,311900.0
2009-01-23 10:00:00,14.25,14.36,14.25,14.28,181200.0,10.6708,10.7531,10.6708,10.6932,181200.0
2009-01-23 10:10:00,14.26,14.47,14.26,14.44,313400.0,10.6783,10.8355,10.6783,10.813,313400.0
2009-01-23 10:20:00,14.45,14.53,14.4,14.51,170000.0,10.8205,10.8804,10.7831,10.8655,170000.0
2009-01-23 10:30:00,14.51,14.55,14.44,14.48,282000.0,10.8655,10.8954,10.813,10.843,282000.0
2009-01-23 10:40:00,14.48,14.48,14.38,14.47,174200.0,10.843,10.843,10.7681,10.8355,174200.0
2009-01-23 10:50:00,14.48,14.71,14.47,14.68,338200.0,10.843,11.0152,10.8355,10.9928,338200.0
2009-01-23 11:00:00,14.68,14.94,14.68,14.82,427500.0,10.9928,11.1875,10.9928,11.0976,427500.0
2009-01-23 11:10:00,14.83,15.01,14.82,15.0,272000.0,11.1051,11.2399,11.0976,11.2324,272000.0
2009-01-23 11:20:00,15.0,15.07,14.99,15.0,278600.0,11.2324,11.2848,11.2249,11.2324,278600.0
2009-01-23 11:30:00,15.0,15.04,14.91,15.02,267200.0,11.2324,11.2623,11.165,11.2474,267200.0
2009-01-23 11:40:00,15.0,15.05,14.93,14.94,246600.0,11.2324,11.2698,11.18,11.1875,246600.0
2009-01-23 11:50:00,14.94,14.96,14.8,14.87,159600.0,11.1875,11.2024,11.0826,11.135,159600.0
2009-01-23 12:00:00,14.86,15.0,14.85,14.98,127900.0,11.1276,11.2324,11.1201,11.2174,127900.0
2009-01-23 12:10:00,14.99,15.17,14.98,15.14,362600.0,11.2249,11.3597,11.2174,11.3372,362600.0
2009-01-23 12:20:00,15.13,15.29,15.13,15.29,366800.0,11.3297,11.4495,11.3297,11.4495,366800.0
2009-01-23 12:30:00,15.29,15.29,15.11,15.12,213200.0,11.4495,11.4495,11.3148,11.3222,213200.0
2009-01-23 12:40:00,15.11,15.28,15.1,15.24,377300.0,11.3148,11.4421,11.3073,11.4121,377300.0
2009-01-23 12:50:00,15.23,15.25,15.13,15.16,392800.0,11.4046,11.4196,11.3297,11.3522,392800.0
2009-01-23 13:00:00,15.15,15.25,15.11,15.2,293800.0,11.3447,11.4196,11.3148,11.3822,293800.0
2009-01-23 13:10:00,15.21,15.47,15.21,15.46,287900.0,11.3896,11.5843,11.3896,11.5768,287900.0
2009-01-23 13:20:00,15.46,15.48,15.38,15.42,316400.0,11.5768,11.5918,11.5169,11.5469,316400.0
2009-01-23 13:30:00,15.42,15.68,15.41,15.55,489500.0,11.5469,11.7416,11.5394,11.6442,489500.0
2009-01-23 13:40:00,15.56,15.59,15.48,15.59,222800.0,11.6517,11.6742,11.5918,11.6742,222800.0
2009-01-23 13:50:00,15.59,15.6,15.48,15.59,231600.0,11.6742,11.6817,11.5918,11.6742,231600.0
2009-01-23 14:00:00,15.6,15.66,15.53,15.56,269000.0,11.6817,11.7266,11.6293,11.6517,269000.0
2009-01-23 14:10:00,15.56,15.56,15.48,15.48,219300.0,11.6517,11.6517,11.5918,11.5918,219300.0
2009-01-23 14:20:00,15.47,15.63,15.46,15.56,237200.0,11.5843,11.7041,11.5768,11.6517,237200.0
2009-01-23 14:30:00,15.56,15.59,15.4,15.52,176200.0,11.6517,11.6742,11.5319,11.6218,176200.0
2009-01-23 14:40:00,15.53,15.69,15.5,15.56,533200.0,11.6293,11.7491,11.6068,11.6517,533200.0
2009-01-23 14:50:00,15.57,15.57,15.32,15.37,397900.0,11.6592,11.6592,11.472,11.5095,397900.0
2009-01-23 15:00:00,15.38,15.42,15.27,15.27,439400.0,11.5169,11.5469,11.4346,11.4346,439400.0
2009-01-23 15:10:00,15.26,15.36,15.23,15.35,287200.0,11.4271,11.502,11.4046,11.4945,287200.0
2009-01-23 15:20:00,15.34,15.54,15.31,15.44,585700.0,11.487,11.6368,11.4645,11.5619,585700.0
2009-01-23 15:30:00,15.44,15.45,15.33,15.36,452300.0,11.5619,11.5694,11.4795,11.502,452300.0
2009-01-23 15:40:00,15.37,15.41,15.24,15.33,884900.0,11.5095,11.5394,11.4121,11.4795,884900.0
2009-01-23 15:50:00,15.33,15.4,15.29,15.31,896200.0,11.4795,11.5319,11.4495,11.4645,896200.0
2009-01-26 09:30:00,15.3,15.5,15.27,15.36,222100.0,11.457,11.6068,11.4346,11.502,222100.0
2009-01-26 09:40:00,15.38,15.61,15.36,15.47,174000.0,11.5169,11.6892,11.502,11.5843,174000.0
2009-01-26 09:50:00,15.46,15.65,15.4,15.63,316600.0,11.5768,11.7191,11.5319,11.7041,316600.0
2009-01-26 10:00:00,15.63,15.91,15.62,15.78,446000.0,11.7041,11.9138,11.6967,11.8165,446000.0
2009-01-26 10:10:00,15.78,15.81,15.56,15.56,351800.0,11.8165,11.8389,11.6517,11.6517,351800.0
2009-01-26 10:20:00,15.56,15.74,15.56,15.62,199600.0,11.6517,11.7865,11.6517,11.6967,199600.0
2009-01-26 10:30:00,15.61,15.64,15.45,15.46,165000.0,11.6892,11.7116,11.5694,11.5768,165000.0
2009-01-26 10:40:00,15.45,15.58,15.44,15.52,210800.0,11.5694,11.6667,11.5619,11.6218,210800.0
2009-01-26 10:50:00,15.52,15.55,15.48,15.5,83600.0,11.6218,11.6442,11.5918,11.6068,83600.0
2009-01-26 11:00:00,15.49,15.56,15.32,15.35,373200.0,11.5993,11.6517,11.472,11.4945,373200.0
2009-01-26 11:10:00,15.35,15.42,15.32,15.35,137200.0,11.4945,11.5469,11.472,11.4945,137200.0
2009-01-26 11:20:00,15.35,15.37,15.25,15.32,165600.0,11.4945,11.5095,11.4196,11.472,165600.0
2009-01-26 11:30:00,15.33,15.35,15.26,15.28,175800.0,11.4795,11.4945,11.4271,11.4421,175800.0
2009-01-26 11:40:00,15.27,15.28,15.13,15.13,279700.0,11.4346,11.4421,11.3297,11.3297,279700.0
2009-01-26 11:50:00,15.14,15.22,15.13,15.22,80800.0,11.3372,11.3971,11.3297,11.3971,80800.0
2009-01-26 12:00:00,15.22,15.27,15.2,15.21,187400.0,11.3971,11.4346,11.3822,11.3896,187400.0
2009-01-26 12:10:00,15.21,15.21,15.13,15.13,233000.0,11.3896,11.3896,11.3297,11.3297,233000.0
2009-01-26 12:20:00,15.14,15.2,15.12,15.12,233800.0,11.3372,11.3822,11.3222,11.3222,233800.0
2009-01-26 12:30:00,15.13,15.14,15.01,15.03,217900.0,11.3297,11.3372,11.2399,11.2549,217900.0
2009-01-26 12:40:00,15.02,15.06,14.99,15.02,370300.0,11.2474,11.2773,11.2249,11.2474,370300.0
2009-01-26 12:50:00,15.03,15.18,15.02,15.1,230400.0,11.2549,11.3672,11.2474,11.3073,230400.0
2009-01-26 13:00:00,15.1,15.1,14.99,15.04,275700.0,11.3073,11.3073,11.2249,11.2623,275700.0
2009-01-26 13:10:00,15.05,15.12,15.02,15.11,282200.0,11.2698,11.3222,11.2474,11.3148,282200.0
2009-01-26 13:20:00,15.11,15.17,15.05,15.11,278600.0,11.3148,11.3597,11.2698,11.3148,278600.0
2009-01-26 13:30:00,15.12,15.12,15.0,15.03,227000.0,11.3222,11.3222,11.2324,11.2549,227000.0
2009-01-26 13:40:00,15.03,15.12,15.0,15.03,138500.0,11.2549,11.3222,11.2324,11.2549,138500.0
2009-01-26 13:50:00,15.03,15.03,14.94,14.95,163600.0,11.2549,11.2549,11.1875,11.1949,163600.0
2009-01-26 14:00:00,14.95,14.96,14.77,14.81,300400.0,11.1949,11.2024,11.0602,11.0901,300400.0
2009-01-26 14:10:00,14.81,14.82,14.7,14.79,198600.0,11.0901,11.0976,11.0077,11.0751,198600.0
2009-01-26 14:20:00,14.79,14.82,14.75,14.77,154300.0,11.0751,11.0976,11.0452,11.0602,154300.0
2009-01-26 14:30:00,14.77,14.87,14.77,14.85,162600.0,11.0602,11.135,11.0602,11.1201,162600.0
2009-01-26 14:40:00,14.85,14.9,14.79,14.9,176400.0,11.1201,11.1575,11.0751,11.1575,176400.0
2009-01-26 14:50:00,14.9,14.94,14.85,14.92,206000.0,11.1575,11.1875,11.1201,11.1725,206000.0
2009-01-26 15:00:00,14.92,14.99,14.88,14.98,255300.0,11.1725,11.2249,11.1425,11.2174,255300.0
2009-01-26 15:10:00,14.98,15.0,14.85,14.9,317800.0,11.2174,11.2324,11.1201,11.1575,317800.0
2009-01-26 15:20:00,14.9,15.02,14.88,15.0,315000.0,11.1575,11.2474,11.1425,11.2324,315000.0
2009-01-26 15:30:00,15.0,15.04,14.86,14.86,591900.0,11.2324,11.2623,11.1276,11.1276,591900.0
2009-01-26 15:40:00,14.86,14.88,14.75,14.85,509900.0,11.1276,11.1425,11.0452,11.1201,509900.0
2009-01-26 15:50:00,14.85,14.9,14.8,14.87,666300.0,11.1201,11.1575,11.0826,11.135,666300.0
2009-01-27 09:30:00,14.93,15.07,14.85,15.06,217000.0,11.18,11.2848,11.1201,11.2773,217000.0
2009-01-27 09:40:00,15.06,15.17,15.0,15.15,267500.0,11.2773,11.3597,11.2324,11.3447,267500.0
2009-01-27 09:50:00,15.15,15.22,14.97,15.0,285900.0,11.3447,11.3971,11.2099,11.2324,285900.0
2009-01-27 10:00:00,15.0,15.05,14.86,14.94,329900.0,11.2324,11.2698,11.1276,11.1875,329900.0
2009-01-27 10:10:00,14.94,15.09,14.92,15.07,298900.0,11.1875,11.2998,11.1725,11.2848,298900.0
2009-01-27 10:20:00,15.06,15.25,15.06,15.22,328500.0,11.2773,11.4196,11.2773,11.3971,328500.0
2009-01-27 10:30:00,15.22,15.36,15.21,15.28,487700.0,11.3971,11.502,11.3896,11.4421,487700.0
2009-01-27 10:40:00,15.28,15.33,15.2,15.2,142500.0,11.4421,11.4795,11.3822,11.3822,142500.0
2009-01-27 10:50:00,15.2,15.41,15.2,15.41,134000.0,11.3822,11.5394,11.3822,11.5394,134000.0
2009-01-27 11:00:00,15.4,15.45,15.34,15.41,161100.0,11.5319,11.5694,11.487,11.5394,161100.0
2009-01-27 11:10:00,15.41,15.53,15.38,15.46,133200.0,11.5394,11.6293,11.5169,11.5768,133200.0
2009-01-27 11:20:00,15.46,15.48,15.37,15.46,151900.0,11.5768,11.5918,11.5095,11.5768,151900.0
2009-01-27 11:30:00,15.45,15.52,15.34,15.37,159600.0,11.5694,11.6218,11.487,11.5095,159600.0
2009-01-27 11:40:00,15.36,15.48,15.35,15.44,89900.0,11.502,11.5918,11.4945,11.5619,89900.0
2009-01-27 11:50:00,15.45,15.45,15.37,15.39,233800.0,11.5694,11.5694,11.5095,11.5244,233800.0
2009-01-27 12:00:00,15.39,15.4,15.32,15.33,234000.0,11.5244,11.5319,11.472,11.4795,234000.0
2009-01-27 12:10:00,15.33,15.38,15.28,15.37,96100.0,11.4795,11.5169,11.4421,11.5095,96100.0
2009-01-27 12:20:00,15.36,15.47,15.35,15.45,137400.0,11.502,11.5843,11.4945,11.5694,137400.0
2009-01-27 12:30:00,15.44,15.45,15.41,15.44,129700.0,11.5619,11.5694,11.5394,11.5619,129700.0
2009-01-27 12:40:00,15.44,15.49,15.42,15.46,281300.0,11.5619,11.5993,11.5469,11.5768,281300.0
2009-01-27 12:50:00,15.45,15.52,15.42,15.44,80100.0,11.5694,11.6218,11.5469,11.5619,80100.0
2009-01-27 13:00:00,15.43,15.45,15.31,15.32,97000.0,11.5544,11.5694,11.4645,11.472,97000.0
2009-01-27 13:10:00,15.32,15.41,15.32,15.36,86600.0,11.472,11.5394,11.472,11.502,86600.0
2009-01-27 13:20:00,15.36,15.48,15.34,15.38,136000.0,11.502,11.5918,11.487,11.5169,136000.0
2009-01-27 13:30:00,15.37,15.4,15.33,15.36,101000.0,11.5095,11.5319,11.4795,11.502,101000.0
2009-01-27 13:40:00,15.36,15.45,15.34,15.37,135600.0,11.502,11.5694,11.487,11.5095,135600.0
2009-01-27 13:50:00,15.37,15.46,15.37,15.43,355700.0,11.5095,11.5768,11.5095,11.5544,355700.0
2009-01-27 14:00:00,15.43,15.49,15.37,15.39,305700.0,11.5544,11.5993,11.5095,11.5244,305700.0
2009-01-27 14:10:00,15.4,15.46,15.36,15.41,127300.0,11.5319,11.5768,11.502,11.5394,127300.0
2009-01-27 14:20:00,15.4,15.44,15.33,15.36,100700.0,11.5319,11.5619,11.4795,11.502,100700.0
2009-01-27 14:30:00,15.36,15.46,15.29,15.4,113500.0,11.502,11.5768,11.4495,11.5319,113500.0
2009-01-27 14:40:00,15.38,15.43,15.37,15.43,111900.0,11.5169,11.5544,11.5095,11.5544,111900.0
2009-01-27 14:50:00,15.43,15.48,15.39,15.45,127000.0,11.5544,11.5918,11.5244,11.5694,127000.0
2009-01-27 15:00:00,15.44,15.48,15.36,15.45,255400.0,11.5619,11.5918,11.502,11.5694,255400.0
2009-01-27 15:10:00,15.44,15.47,15.38,15.42,159300.0,11.5619,11.5843,11.5169,11.5469,159300.0
2009-01-27 15:20:00,15.41,15.48,15.39,15.43,143600.0,11.5394,11.5918,11.5244,11.5544,143600.0
2009-01-27 15:30:00,15.42,15.43,15.36,15.42,138400.0,11.5469,11.5544,11.502,11.5469,138400.0
2009-01-27 15:40:00,15.41,15.43,15.33,15.39,149100.0,11.5394,11.5544,11.4795,11.5244,149100.0
2009-01-27 15:50:00,15.38,15.42,15.38,15.39,271800.0,11.5169,11.5469,11.5169,11.5244,271800.0
2009-01-28 09:30:00,15.55,15.88,15.53,15.78,150500.0,11.6442,11.8914,11.6293,11.8165,150500.0
2009-01-28 09:40:00,15.78,15.85,15.72,15.75,366600.0,11.8165,11.8689,11.7715,11.794,366600.0
2009-01-28 09:50:00,15.74,15.79,15.63,15.66,148400.0,11.7865,11.824,11.7041,11.7266,148400.0
2009-01-28 10:00:00,15.66,15.74,15.63,15.68,122200.0,11.7266,11.7865,11.7041,11.7416,122200.0
2009-01-28 10:10:00,15.69,15.73,15.63,15.73,116800.0,11.7491,11.779,11.7041,11.779,116800.0
2009-01-28 10:20:00,15.73,15.74,15.64,15.7,98200.0,11.779,11.7865,11.7116,11.7566,98200.0
2009-01-28 10:30:00,15.7,15.81,15.69,15.79,225700.0,11.7566,11.8389,11.7491,11.824,225700.0
2009-01-28 10:40:00,15.79,15.85,15.78,15.8,120900.0,11.824,11.8689,11.8165,11.8314,120900.0
2009-01-28 10:50:00,15.8,15.81,15.74,15.77,93500.0,11.8314,11.8389,11.7865,11.809,93500.0
2009-01-28 11:00:00,15.78,15.84,15.76,15.84,161900.0,11.8165,11.8614,11.8015,11.8614,161900.0
2009-01-28 11:10:00,15.84,15.85,15.78,15.82,110000.0,11.8614,11.8689,11.8165,11.8464,110000.0
2009-01-28 11:20:00,15.83,15.91,15.81,15.82,190200.0,11.8539,11.9138,11.8389,11.8464,190200.0
2009-01-28 11:30:00,15.81,15.89,15.81,15.86,70600.0,11.8389,11.8988,11.8389,11.8764,70600.0
2009-01-28 11:40:00,15.86,15.89,15.81,15.84,96800.0,11.8764,11.8988,11.8389,11.8614,96800.0
2009-01-28 11:50:00,15.84,15.88,15.84,15.88,59900.0,11.8614,11.8914,11.8614,11.8914,59900.0
2009-01-28 12:00:00,15.88,15.89,15.84,15.89,77000.0,11.8914,11.8988,11.8614,11.8988,77000.0
2009-01-28 12:10:00,15.89,15.9,15.84,15.86,77700.0,11.8988,11.9063,11.8614,11.8764,77700.0
2009-01-28 12:20:00,15.86,15.9,15.85,15.9,36300.0,11.8764,11.9063,11.8689,11.9063,36300.0
2009-01-28 12:30:00,15.89,15.91,15.83,15.84,109900.0,11.8988,11.9138,11.8539,11.8614,109900.0
2009-01-28 12:40:00,15.85,15.9,15.83,15.83,95900.0,11.8689,11.9063,11.8539,11.8539,95900.0
2009-01-28 12:50:00,15.84,15.9,15.84,15.89,52200.0,11.8614,11.9063,11.8614,11.8988,52200.0
2009-01-28 13:00:00,15.9,16.0,15.88,15.99,188200.0,11.9063,11.9812,11.8914,11.9737,188200.0
2009-01-28 13:10:00,15.99,16.0,15.98,15.98,37900.0,11.9737,11.9812,11.9662,11.9662,37900.0
2009-01-28 13:20:00,15.98,16.08,15.96,16.08,90800.0,11.9662,12.0411,11.9513,12.0411,90800.0
2009-01-28 13:30:00,16.07,16.18,16.07,16.1,356400.0,12.0336,12.116,12.0336,12.0561,356400.0
2009-01-28 13:40:00,16.1,16.19,16.09,16.18,121900.0,12.0561,12.1235,12.0486,12.116,121900.0
2009-01-28 13:50:00,16.19,16.22,16.12,16.13,161100.0,12.1235,12.146,12.0711,12.0786,161100.0
2009-01-28 14:00:00,16.13,16.24,16.12,16.2,183500.0,12.0786,12.1609,12.0711,12.131,183500.0
2009-01-28 14:10:00,16.21,16.3,16.15,16.29,356900.0,12.1385,12.2059,12.0935,12.1984,356900.0
2009-01-28 14:20:00,16.29,16.32,16.15,16.24,392200.0,12.1984,12.2208,12.0935,12.1609,392200.0
2009-01-28 14:30:00,16.24,16.25,16.1,16.2,372200.0,12.1609,12.1684,12.0561,12.131,372200.0
2009-01-28 14:40:00,16.2,16.25,16.17,16.24,197900.0,12.131,12.1684,12.1085,12.1609,197900.0
2009-01-28 14:50:00,16.23,16.27,16.19,16.26,337400.0,12.1534,12.1834,12.1235,12.1759,337400.0
2009-01-28 15:00:00,16.27,16.3,16.13,16.18,362200.0,12.1834,12.2059,12.0786,12.116,362200.0
2009-01-28 15:10:00,16.17,16.23,16.15,16.22,284900.0,12.1085,12.1534,12.0935,12.146,284900.0
2009-01-28 15:20:00,16.22,16.23,16.09,16.13,293800.0,12.146,12.1534,12.0486,12.0786,293800.0
2009-01-28 15:30:00,16.13,16.18,16.06,16.16,534300.0,12.0786,12.116,12.0261,12.101,534300.0
2009-01-28 15:40:00,16.15,16.21,16.13,16.21,359300.0,12.0935,12.1385,12.0786,12.1385,359300.0
2009-01-28 15:50:00,16.21,16.3,16.21,16.25,818300.0,12.1385,12.2059,12.1385,12.1684,818300.0
2009-01-29 09:30:00,16.0,16.02,15.84,15.93,367100.0,11.9812,11.9962,11.8614,11.9288,367100.0
2009-01-29 09:40:00,15.93,16.08,15.91,16.08,266800.0,11.9288,12.0411,11.9138,12.0411,266800.0
2009-01-29 09:50:00,16.07,16.12,15.96,16.05,181200.0,12.0336,12.0711,11.9513,12.0187,181200.0
2009-01-29 10:00:00,16.04,16.04,15.94,16.04,233800.0,12.0112,12.0112,11.9363,12.0112,233800.0
2009-01-29 10:10:00,16.04,16.17,15.99,16.15,189200.0,12.0112,12.1085,11.9737,12.0935,189200.0
2009-01-29 10:20:00,16.14,16.2,16.08,16.2,112600.0,12.086,12.131,12.0411,12.131,112600.0
2009-01-29 10:30:00,16.2,16.22,16.11,16.19,196300.0,12.131,12.146,12.0636,12.1235,196300.0
2009-01-29 10:40:00,16.19,16.21,16.09,16.1,86600.0,12.1235,12.1385,12.0486,12.0561,86600.0
2009-01-29 10:50:00,16.1,16.22,16.06,16.19,114800.0,12.0561,12.146,12.0261,12.1235,114800.0
2009-01-29 11:00:00,16.2,16.2,16.11,16.11,96400.0,12.131,12.131,12.0636,12.0636,96400.0
2009-01-29 11:10:00,16.12,16.28,16.12,16.21,200500.0,12.0711,12.1909,12.0711,12.1385,200500.0
2009-01-29 11:20:00,16.21,16.23,16.04,16.06,193500.0,12.1385,12.1534,12.0112,12.0261,193500.0
2009-01-29 11:30:00,16.05,16.11,16.03,16.06,83000.0,12.0187,12.0636,12.0037,12.0261,83000.0
2009-01-29 11:40:00,16.06,16.1,16.0,16.09,255600.0,12.0261,12.0561,11.9812,12.0486,255600.0
2009-01-29 11:50:00,16.1,16.1,16.0,16.02,72400.0,12.0561,12.0561,11.9812,11.9962,72400.0
2009-01-29 12:00:00,16.01,16.05,16.0,16.01,166000.0,11.9887,12.0187,11.9812,11.9887,166000.0
2009-01-29 12:10:00,16.02,16.06,16.01,16.06,54900.0,11.9962,12.0261,11.9887,12.0261,54900.0
2009-01-29 12:20:00,16.05,16.09,16.01,16.09,70100.0,12.0187,12.0486,11.9887,12.0486,70100.0
2009-01-29 12:30:00,16.08,16.12,16.03,16.07,81500.0,12.0411,12.0711,12.0037,12.0336,81500.0
2009-01-29 12:40:00,16.07,16.13,16.05,16.11,101500.0,12.0336,12.0786,12.0187,12.0636,101500.0
2009-01-29 12:50:00,16.11,16.12,16.03,16.03,102000.0,12.0636,12.0711,12.0037,12.0037,102000.0
2009-01-29 13:00:00,16.03,16.05,15.98,16.02,142800.0,12.0037,12.0187,11.9662,11.9962,142800.0
2009-01-29 13:10:00,16.02,16.07,15.99,16.02,126400.0,11.9962,12.0336,11.9737,11.9962,126400.0
2009-01-29 13:20:00,16.01,16.05,15.99,16.01,84900.0,11.9887,12.0187,11.9737,11.9887,84900.0
2009-01-29 13:30:00,16.01,16.03,15.99,16.0,204500.0,11.9887,12.0037,11.9737,11.9812,204500.0
2009-01-29 13:40:00,16.0,16.05,16.0,16.0,86000.0,11.9812,12.0187,11.9812,11.9812,86000.0
2009-01-29 13:50:00,16.0,16.03,15.97,16.0,86100.0,11.9812,12.0037,11.9587,11.9812,86100.0
2009-01-29 14:00:00,16.0,16.07,15.98,15.99,151000.0,11.9812,12.0336,11.9662,11.9737,151000.0
2009-01-29 14:10:00,16.0,16.06,15.99,16.05,68000.0,11.9812,12.0261,11.9737,12.0187,68000.0
2009-01-29 14:20:00,16.05,16.07,15.98,16.06,92500.0,12.0187,12.0336,11.9662,12.0261,92500.0
2009-01-29 14:30:00,16.06,16.1,16.0,16.02,136400.0,12.0261,12.0561,11.9812,11.9962,136400.0
2009-01-29 14:40:00,16.02,16.08,15.97,16.0,104000.0,11.9962,12.0411,11.9587,11.9812,104000.0
2009-01-29 14:50:00,15.99,16.06,15.97,16.03,206500.0,11.9737,12.0261,11.9587,12.0037,206500.0
2009-01-29 15:00:00,16.04,16.13,16.03,16.08,216400.0,12.0112,12.0786,12.0037,12.0411,216400.0
2009-01-29 15:10:00,16.09,16.09,16.02,16.04,124700.0,12.0486,12.0486,11.9962,12.0112,124700.0
2009-01-29 15:20:00,16.04,16.05,15.95,15.97,123400.0,12.0112,12.0187,11.9438,11.9587,123400.0
2009-01-29 15:30:00,15.97,15.98,15.89,15.9,196400.0,11.9587,11.9662,11.8988,11.9063,196400.0
2009-01-29 15:40:00,15.89,16.0,15.87,15.92,220900.0,11.8988,11.9812,11.8839,11.9213,220900.0
2009-01-29 15:50:00,15.92,15.98,15.9,15.94,377200.0,11.9213,11.9662,11.9063,11.9363,377200.0
2009-01-30 09:30:00,16.05,16.26,15.94,16.0,126600.0,12.0187,12.1759,11.9363,11.9812,126600.0
2009-01-30 09:40:00,16.0,16.06,15.84,15.88,181100.0,11.9812,12.0261,11.8614,11.8914,181100.0
2009-01-30 09:50:00,15.87,15.91,15.54,15.56,277900.0,11.8839,11.9138,11.6368,11.6517,277900.0
2009-01-30 10:00:00,15.56,15.61,15.33,15.34,503900.0,11.6517,11.6892,11.4795,11.487,503900.0
2009-01-30 10:10:00,15.33,15.35,15.24,15.25,420600.0,11.4795,11.4945,11.4121,11.4196,420600.0
2009-01-30 10:20:00,15.25,15.27,15.06,15.1,388600.0,11.4196,11.4346,11.2773,11.3073,388600.0
2009-01-30 10:30:00,15.09,15.24,15.07,15.23,290600.0,11.2998,11.4121,11.2848,11.4046,290600.0
2009-01-30 10:40:00,15.22,15.23,15.0,15.01,314100.0,11.3971,11.4046,11.2324,11.2399,314100.0
2009-01-30 10:50:00,15.01,15.04,14.91,15.0,288800.0,11.2399,11.2623,11.165,11.2324,288800.0
2009-01-30 11:00:00,15.01,15.18,15.01,15.17,176400.0,11.2399,11.3672,11.2399,11.3597,176400.0
2009-01-30 11:10:00,15.17,15.18,15.13,15.16,106900.0,11.3597,11.3672,11.3297,11.3522,106900.0
2009-01-30 11:20:00,15.16,15.16,15.08,15.12,143000.0,11.3522,11.3522,11.2923,11.3222,143000.0
2009-01-30 11:30:00,15.12,15.17,15.11,15.15,71600.0,11.3222,11.3597,11.3148,11.3447,71600.0
2009-01-30 11:40:00,15.16,15.19,15.11,15.17,86100.0,11.3522,11.3747,11.3148,11.3597,86100.0
2009-01-30 11:50:00,15.17,15.2,15.12,15.12,55600.0,11.3597,11.3822,11.3222,11.3222,55600.0
2009-01-30 12:00:00,15.13,15.17,15.09,15.17,170300.0,11.3297,11.3597,11.2998,11.3597,170300.0
2009-01-30 12:10:00,15.17,15.25,15.17,15.19,45800.0,11.3597,11.4196,11.3597,11.3747,45800.0
2009-01-30 12:20:00,15.19,15.2,15.15,15.16,46200.0,11.3747,11.3822,11.3447,11.3522,46200.0
2009-01-30 12:30:00,15.15,15.18,15.12,15.17,44500.0,11.3447,11.3672,11.3222,11.3597,44500.0
2009-01-30 12:40:00,15.16,15.17,15.15,15.17,52200.0,11.3522,11.3597,11.3447,11.3597,52200.0
2009-01-30 12:50:00,15.17,15.17,15.14,15.16,233200.0,11.3597,11.3597,11.3372,11.3522,233200.0
2009-01-30 13:00:00,15.15,15.17,15.11,15.16,272100.0,11.3447,11.3597,11.3148,11.3522,272100.0
2009-01-30 13:10:00,15.16,15.16,15.11,15.14,224900.0,11.3522,11.3522,11.3148,11.3372,224900.0
2009-01-30 13:20:00,15.13,15.15,14.99,15.05,125500.0,11.3297,11.3447,11.2249,11.2698,125500.0
2009-01-30 13:30:00,15.04,15.05,14.91,14.97,152100.0,11.2623,11.2698,11.165,11.2099,152100.0
2009-01-30 13:40:00,14.96,15.03,14.92,15.01,122500.0,11.2024,11.2549,11.1725,11.2399,122500.0
2009-01-30 13:50:00,15.01,15.1,15.01,15.08,80900.0,11.2399,11.3073,11.2399,11.2923,80900.0
2009-01-30 14:00:00,15.08,15.11,15.05,15.06,97700.0,11.2923,11.3148,11.2698,11.2773,97700.0
2009-01-30 14:10:00,15.07,15.11,15.02,15.04,82800.0,11.2848,11.3148,11.2474,11.2623,82800.0
2009-01-30 14:20:00,15.04,15.19,15.01,15.12,271600.0,11.2623,11.3747,11.2399,11.3222,271600.0
2009-01-30 14:30:00,15.12,15.17,15.1,15.12,123600.0,11.3222,11.3597,11.3073,11.3222,123600.0
2009-01-30 14:40:00,15.12,15.12,15.06,15.08,62800.0,11.3222,11.3222,11.2773,11.2923,62800.0
2009-01-30 14:50:00,15.08,15.09,14.99,15.01,131900.0,11.2923,11.2998,11.2249,11.2399,131900.0
2009-01-30 15:00:00,15.01,15.07,14.99,15.01,190000.0,11.2399,11.2848,11.2249,11.2399,190000.0
2009-01-30 15:10:00,15.01,15.07,14.91,14.91,293700.0,11.2399,11.2848,11.165,11.165,293700.0
2009-01-30 15:20:00,14.91,14.96,14.86,14.86,261100.0,11.165,11.2024,11.1276,11.1276,261100.0
2009-01-30 15:30:00,14.87,14.88,14.77,14.81,378000.0,11.135,11.1425,11.0602,11.0901,378000.0
2009-01-30 15:40:00,14.8,14.93,14.8,14.87,529600.0,11.0826,11.18,11.0826,11.135,529600.0
2009-01-30 15:50:00,14.88,14.88,14.78,14.83,866400.0,11.1425,11.1425,11.0676,11.1051,866400.0
2009-02-02 09:30:00,14.78,15.0,14.66,14.97,209200.0,11.0676,11.2324,10.9778,11.2099,209200.0
2009-02-02 09:40:00,14.99,15.0,14.62,14.69,297600.0,11.2249,11.2324,10.9478,11.0002,297600.0
2009-02-02 09:50:00,14.71,14.77,14.68,14.68,125900.0,11.0152,11.0602,10.9928,10.9928,125900.0
2009-02-02 10:00:00,14.69,14.75,14.59,14.72,372900.0,11.0002,11.0452,10.9254,11.0227,372900.0
2009-02-02 10:10:00,14.72,14.79,14.64,14.73,334700.0,11.0227,11.0751,10.9628,11.0302,334700.0
2009-02-02 10:20:00,14.74,14.88,14.62,14.65,1183300.0,11.0377,11.1425,10.9478,10.9703,1183300.0
2009-02-02 10:30:00,14.66,14.74,14.65,14.7,332100.0,10.9778,11.0377,10.9703,11.0077,332100.0
2009-02-02 10:40:00,14.7,14.7,14.55,14.6,353400.0,11.0077,11.0077,10.8954,10.9329,353400.0
2009-02-02 10:50:00,14.6,14.65,14.56,14.56,453400.0,10.9329,10.9703,10.9029,10.9029,453400.0
2009-02-02 11:00:00,14.56,14.58,14.46,14.5,396500.0,10.9029,10.9179,10.828,10.858,396500.0
2009-02-02 11:10:00,14.5,14.52,14.45,14.51,539400.0,10.858,10.8729,10.8205,10.8655,539400.0
2009-02-02 11:20:00,14.5,14.54,14.49,14.54,449700.0,10.858,10.8879,10.8505,10.8879,449700.0
2009-02-02 11:30:00,14.55,14.55,14.34,14.37,656000.0,10.8954,10.8954,10.7382,10.7606,656000.0
2009-02-02 11:40:00,14.37,14.61,14.36,14.56,455800.0,10.7606,10.9403,10.7531,10.9029,455800.0
2009-02-02 11:50:00,14.56,14.72,14.55,14.7,211200.0,10.9029,11.0227,10.8954,11.0077,211200.0
2009-02-02 12:00:00,14.71,14.87,14.7,14.86,262000.0,11.0152,11.135,11.0077,11.1276,262000.0
2009-02-02 12:10:00,14.85,14.89,14.8,14.86,148200.0,11.1201,11.15,11.0826,11.1276,148200.0
2009-02-02 12:20:00,14.86,14.88,14.82,14.87,98600.0,11.1276,11.1425,11.0976,11.135,98600.0
2009-02-02 12:30:00,14.88,15.03,14.88,15.0,274400.0,11.1425,11.2549,11.1425,11.2324,274400.0
2009-02-02 12:40:00,15.0,15.01,14.98,14.99,97200.0,11.2324,11.2399,11.2174,11.2249,97200.0
2009-02-02 12:50:00,14.99,15.04,14.95,15.03,154800.0,11.2249,11.2623,11.1949,11.2549,154800.0
2009-02-02 13:00:00,15.04,15.05,15.01,15.05,122800.0,11.2623,11.2698,11.2399,11.2698,122800.0
2009-02-02 13:10:00,15.05,15.12,15.05,15.1,247600.0,11.2698,11.3222,11.2698,11.3073,247600.0
2009-02-02 13:20:00,15.1,15.15,15.09,15.13,155100.0,11.3073,11.3447,11.2998,11.3297,155100.0
2009-02-02 13:30:00,15.14,15.19,15.09,15.19,223200.0,11.3372,11.3747,11.2998,11.3747,223200.0
2009-02-02 13:40:00,15.19,15.27,15.18,15.25,133000.0,11.3747,11.4346,11.3672,11.4196,133000.0
2009-02-02 13:50:00,15.24,15.25,15.11,15.15,222900.0,11.4121,11.4196,11.3148,11.3447,222900.0
2009-02-02 14:00:00,15.15,15.16,15.07,15.09,183300.0,11.3447,11.3522,11.2848,11.2998,183300.0
2009-02-02 14:10:00,15.09,15.16,15.08,15.14,133800.0,11.2998,11.3522,11.2923,11.3372,133800.0
2009-02-02 14:20:00,15.14,15.14,15.01,15.07,124100.0,11.3372,11.3372,11.2399,11.2848,124100.0
2009-02-02 14:30:00,15.07,15.1,15.01,15.05,122400.0,11.2848,11.3073,11.2399,11.2698,122400.0
2009-02-02 14:40:00,15.05,15.14,15.05,15.1,186000.0,11.2698,11.3372,11.2698,11.3073,186000.0
2009-02-02 14:50:00,15.1,15.11,15.05,15.05,131500.0,11.3073,11.3148,11.2698,11.2698,131500.0
2009-02-02 15:00:00,15.04,15.13,15.0,15.13,268100.0,11.2623,11.3297,11.2324,11.3297,268100.0
2009-02-02 15:10:00,15.12,15.13,15.06,15.1,241000.0,11.3222,11.3297,11.2773,11.3073,241000.0
2009-02-02 15:20:00,15.11,15.19,15.09,15.19,237400.0,11.3148,11.3747,11.2998,11.3747,237400.0
2009-02-02 15:30:00,15.19,15.3,15.18,15.3,420500.0,11.3747,11.457,11.3672,11.457,420500.0
2009-02-02 15:40:00,15.3,15.37,15.16,15.17,547700.0,11.457,11.5095,11.3522,11.3597,547700.0
2009-02-02 15:50:00,15.18,15.27,15.18,15.18,621400.0,11.3672,11.4346,11.3672,11.3672,621400.0
2009-02-03 09:30:00,15.01,15.39,14.73,14.73,178100.0,11.2399,11.5244,11.0302,11.0302,178100.0
2009-02-03 09:40:00,14.73,14.87,14.64,14.77,175200.0,11.0302,11.135,10.9628,11.0602,175200.0
2009-02-03 09:50:00,14.77,14.8,14.65,14.71,71700.0,11.0602,11.0826,10.9703,11.0152,71700.0
2009-02-03 10:00:00,14.71,14.85,14.71,14.78,110600.0,11.0152,11.1201,11.0152,11.0676,110600.0
2009-02-03 10:10:00,14.78,14.85,14.73,14.73,146500.0,11.0676,11.1201,11.0302,11.0302,146500.0
2009-02-03 10:20:00,14.74,14.8,14.62,14.79,205600.0,11.0377,11.0826,10.9478,11.0751,205600.0
2009-02-03 10:30:00,14.76,14.95,14.73,14.9,218200.0,11.0527,11.1949,11.0302,11.1575,218200.0
2009-02-03 10:40:00,14.9,15.08,14.89,15.02,140700.0,11.1575,11.2923,11.15,11.2474,140700.0
2009-02-03 10:50:00,15.03,15.09,14.98,15.05,130200.0,11.2549,11.2998,11.2174,11.2698,130200.0
2009-02-03 11:00:00,15.05,15.15,15.01,15.08,137300.0,11.2698,11.3447,11.2399,11.2923,137300.0
2009-02-03 11:10:00,15.09,15.1,15.03,15.09,97700.0,11.2998,11.3073,11.2549,11.2998,97700.0
2009-02-03 11:20:00,15.08,15.18,15.07,15.11,137000.0,11.2923,11.3672,11.2848,11.3148,137000.0
2009-02-03 11:30:00,15.11,15.14,15.05,15.05,106700.0,11.3148,11.3372,11.2698,11.2698,106700.0
2009-02-03 11:40:00,15.04,15.08,15.01,15.08,57500.0,11.2623,11.2923,11.2399,11.2923,57500.0
2009-02-03 11:50:00,15.07,15.09,15.01,15.05,70500.0,11.2848,11.2998,11.2399,11.2698,70500.0
2009-02-03 12:00:00,15.04,15.1,15.03,15.03,60900.0,11.2623,11.3073,11.2549,11.2549,60900.0
2009-02-03 12:10:00,15.03,15.03,14.91,14.93,124800.0,11.2549,11.2549,11.165,11.18,124800.0
2009-02-03 12:20:00,14.93,14.97,14.91,14.97,214800.0,11.18,11.2099,11.165,11.2099,214800.0
2009-02-03 12:30:00,14.96,14.97,14.89,14.92,115500.0,11.2024,11.2099,11.15,11.1725,115500.0
2009-02-03 12:40:00,14.93,15.0,14.92,14.98,29200.0,11.18,11.2324,11.1725,11.2174,29200.0
2009-02-03 12:50:00,14.98,15.02,14.92,14.92,51400.0,11.2174,11.2474,11.1725,11.1725,51400.0
2009-02-03 13:00:00,14.92,14.94,14.89,14.94,33000.0,11.1725,11.1875,11.15,11.1875,33000.0
2009-02-03 13:10:00,14.93,14.93,14.9,14.91,94100.0,11.18,11.18,11.1575,11.165,94100.0
2009-02-03 13:20:00,14.91,14.92,14.89,14.91,61600.0,11.165,11.1725,11.15,11.165,61600.0
2009-02-03 13:30:00,14.91,14.95,14.89,14.94,148100.0,11.165,11.1949,11.15,11.1875,148100.0
2009-02-03 13:40:00,14.93,14.99,14.9,14.91,153000.0,11.18,11.2249,11.1575,11.165,153000.0
2009-02-03 13:50:00,14.91,14.92,14.88,14.91,54700.0,11.165,11.1725,11.1425,11.165,54700.0
2009-02-03 14:00:00,14.92,15.06,14.91,15.05,91300.0,11.1725,11.2773,11.165,11.2698,91300.0
2009-02-03 14:10:00,15.06,15.1,15.0,15.08,154100.0,11.2773,11.3073,11.2324,11.2923,154100.0
2009-02-03 14:20:00,15.08,15.12,15.06,15.08,92800.0,11.2923,11.3222,11.2773,11.2923,92800.0
2009-02-03 14:30:00,15.08,15.17,15.06,15.11,113600.0,11.2923,11.3597,11.2773,11.3148,113600.0
2009-02-03 14:40:00,15.1,15.17,15.1,15.11,85500.0,11.3073,11.3597,11.3073,11.3148,85500.0
2009-02-03 14:50:00,15.11,15.15,15.08,15.13,63600.0,11.3148,11.3447,11.2923,11.3297,63600.0
2009-02-03 15:00:00,15.12,15.15,15.04,15.15,159900.0,11.3222,11.3447,11.2623,11.3447,159900.0
2009-02-03 15:10:00,15.15,15.24,15.12,15.19,228600.0,11.3447,11.4121,11.3222,11.3747,228600.0
2009-02-03 15:20:00,15.18,15.33,15.17,15.31,423800.0,11.3672,11.4795,11.3597,11.4645,423800.0
2009-02-03 15:30:00,15.3,15.32,15.25,15.32,278200.0,11.457,11.472,11.4196,11.472,278200.0
2009-02-03 15:40:00,15.31,15.34,15.22,15.3,283600.0,11.4645,11.487,11.3971,11.457,283600.0
2009-02-03 15:50:00,15.3,15.38,15.28,15.3,433500.0,11.457,11.5169,11.4421,11.457,433500.0
2009-02-04 09:30:00,15.23,15.54,15.23,15.46,225900.0,11.4046,11.6368,11.4046,11.5768,225900.0
2009-02-04 09:40:00,15.47,15.68,15.46,15.52,259300.0,11.5843,11.7416,11.5768,11.6218,259300.0
2009-02-04 09:50:00,15.51,15.6,15.45,15.46,124200.0,11.6143,11.6817,11.5694,11.5768,124200.0
2009-02-04 10:00:00,15.47,15.53,15.43,15.44,240000.0,11.5843,11.6293,11.5544,11.5619,240000.0
2009-02-04 10:10:00,15.44,15.58,15.44,15.47,196300.0,11.5619,11.6667,11.5619,11.5843,196300.0
2009-02-04 10:20:00,15.46,15.6,15.43,15.55,330700.0,11.5768,11.6817,11.5544,11.6442,330700.0
2009-02-04 10:30:00,15.55,15.7,15.53,15.53,392200.0,11.6442,11.7566,11.6293,11.6293,392200.0
2009-02-04 10:40:00,15.54,15.54,15.5,15.5,157900.0,11.6368,11.6368,11.6068,11.6068,157900.0
2009-02-04 10:50:00,15.5,15.58,15.5,15.57,67700.0,11.6068,11.6667,11.6068,11.6592,67700.0
2009-02-04 11:00:00,15.56,15.57,15.52,15.54,114300.0,11.6517,11.6592,11.6218,11.6368,114300.0
2009-02-04 11:10:00,15.54,15.55,15.46,15.53,123400.0,11.6368,11.6442,11.5768,11.6293,123400.0
2009-02-04 11:20:00,15.52,15.54,15.47,15.49,644000.0,11.6218,11.6368,11.5843,11.5993,644000.0
2009-02-04 11:30:00,15.49,15.54,15.49,15.5,70800.0,11.5993,11.6368,11.5993,11.6068,70800.0
2009-02-04 11:40:00,15.5,15.53,15.48,15.48,140200.0,11.6068,11.6293,11.5918,11.5918,140200.0
2009-02-04 11:50:00,15.48,15.54,15.48,15.5,118800.0,11.5918,11.6368,11.5918,11.6068,118800.0
2009-02-04 12:00:00,15.49,15.58,15.49,15.51,88000.0,11.5993,11.6667,11.5993,11.6143,88000.0
2009-02-04 12:10:00,15.51,15.54,15.5,15.52,204300.0,11.6143,11.6368,11.6068,11.6218,204300.0
2009-02-04 12:20:00,15.51,15.53,15.43,15.46,179900.0,11.6143,11.6293,11.5544,11.5768,179900.0
2009-02-04 12:30:00,15.46,15.49,15.44,15.46,43400.0,11.5768,11.5993,11.5619,11.5768,43400.0
2009-02-04 12:40:00,15.45,15.46,15.41,15.44,160100.0,11.5694,11.5768,11.5394,11.5619,160100.0
2009-02-04 12:50:00,15.44,15.45,15.35,15.36,61200.0,11.5619,11.5694,11.4945,11.502,61200.0
2009-02-04 13:00:00,15.36,15.36,15.31,15.34,108800.0,11.502,11.502,11.4645,11.487,108800.0
2009-02-04 13:10:00,15.34,15.35,15.24,15.24,84600.0,11.487,11.4945,11.4121,11.4121,84600.0
2009-02-04 13:20:00,15.25,15.32,15.24,15.32,55000.0,11.4196,11.472,11.4121,11.472,55000.0
2009-02-04 13:30:00,15.32,15.34,15.18,15.18,185900.0,11.472,11.487,11.3672,11.3672,185900.0
2009-02-04 13:40:00,15.18,15.18,15.05,15.05,176000.0,11.3672,11.3672,11.2698,11.2698,176000.0
2009-02-04 13:50:00,15.05,15.11,14.97,15.1,163900.0,11.2698,11.3148,11.2099,11.3073,163900.0
2009-02-04 14:00:00,15.09,15.13,15.0,15.0,152800.0,11.2998,11.3297,11.2324,11.2324,152800.0
2009-02-04 14:10:00,14.99,15.11,14.99,15.07,173000.0,11.2249,11.3148,11.2249,11.2848,173000.0
2009-02-04 14:20:00,15.07,15.17,15.04,15.16,459900.0,11.2848,11.3597,11.2623,11.3522,459900.0
2009-02-04 14:30:00,15.16,15.26,15.14,15.25,252300.0,11.3522,11.4271,11.3372,11.4196,252300.0
2009-02-04 14:40:00,15.25,15.28,15.18,15.21,181800.0,11.4196,11.4421,11.3672,11.3896,181800.0
2009-02-04 14:50:00,15.21,15.28,15.13,15.26,191700.0,11.3896,11.4421,11.3297,11.4271,191700.0
2009-02-04 15:00:00,15.27,15.3,15.2,15.23,251500.0,11.4346,11.457,11.3822,11.4046,251500.0
2009-02-04 15:10:00,15.24,15.25,15.17,15.2,272200.0,11.4121,11.4196,11.3597,11.3822,272200.0
2009-02-04 15:20:00,15.2,15.2,15.11,15.15,255100.0,11.3822,11.3822,11.3148,11.3447,255100.0
2009-02-04 15:30:00,15.15,15.17,15.11,15.15,314700.0,11.3447,11.3597,11.3148,11.3447,314700.0
2009-02-04 15:40:00,15.15,15.17,15.07,15.1,654900.0,11.3447,11.3597,11.2848,11.3073,654900.0
2009-02-04 15:50:00,15.09,15.14,15.05,15.06,603000.0,11.2998,11.3372,11.2698,11.2773,603000.0
2009-02-05 09:30:00,14.85,14.85,14.71,14.84,219200.0,11.1201,11.1201,11.0152,11.1126,219200.0
2009-02-05 09:40:00,14.85,14.98,14.83,14.95,143700.0,11.1201,11.2174,11.1051,11.1949,143700.0
2009-02-05 09:50:00,14.95,14.95,14.71,14.77,316500.0,11.1949,11.1949,11.0152,11.0602,316500.0
2009-02-05 10:00:00,14.74,14.78,14.66,14.69,346600.0,11.0377,11.0676,10.9778,11.0002,346600.0
2009-02-05 10:10:00,14.69,14.85,14.65,14.85,369000.0,11.0002,11.1201,10.9703,11.1201,369000.0
2009-02-05 10:20:00,14.85,14.9,14.72,14.78,290200.0,11.1201,11.1575,11.0227,11.0676,290200.0
2009-02-05 10:30:00,14.77,14.9,14.74,14.87,289100.0,11.0602,11.1575,11.0377,11.135,289100.0
2009-02-05 10:40:00,14.87,15.0,14.85,15.0,331300.0,11.135,11.2324,11.1201,11.2324,331300.0
2009-02-05 10:50:00,15.0,15.21,14.98,15.11,465600.0,11.2324,11.3896,11.2174,11.3148,465600.0
2009-02-05 11:00:00,15.11,15.17,15.04,15.1,415700.0,11.3148,11.3597,11.2623,11.3073,415700.0
2009-02-05 11:10:00,15.1,15.12,15.02,15.1,155300.0,11.3073,11.3222,11.2474,11.3073,155300.0
2009-02-05 11:20:00,15.09,15.18,15.08,15.15,91200.0,11.2998,11.3672,11.2923,11.3447,91200.0
2009-02-05 11:30:00,15.15,15.27,15.14,15.21,132300.0,11.3447,11.4346,11.3372,11.3896,132300.0
2009-02-05 11:40:00,15.22,15.25,15.18,15.19,110800.0,11.3971,11.4196,11.3672,11.3747,110800.0
2009-02-05 11:50:00,15.19,15.24,15.17,15.21,164400.0,11.3747,11.4121,11.3597,11.3896,164400.0
2009-02-05 12:00:00,15.22,15.36,15.22,15.33,230200.0,11.3971,11.502,11.3971,11.4795,230200.0
2009-02-05 12:10:00,15.33,15.42,15.25,15.25,159900.0,11.4795,11.5469,11.4196,11.4196,159900.0
2009-02-05 12:20:00,15.26,15.35,15.26,15.26,114800.0,11.4271,11.4945,11.4271,11.4271,114800.0
2009-02-05 12:30:00,15.26,15.27,15.05,15.13,216200.0,11.4271,11.4346,11.2698,11.3297,216200.0
2009-02-05 12:40:00,15.12,15.14,15.09,15.13,214400.0,11.3222,11.3372,11.2998,11.3297,214400.0
2009-02-05 12:50:00,15.12,15.2,15.07,15.19,324000.0,11.3222,11.3822,11.2848,11.3747,324000.0
2009-02-05 13:00:00,15.19,15.35,15.17,15.35,420900.0,11.3747,11.4945,11.3597,11.4945,420900.0
2009-02-05 13:10:00,15.35,15.41,15.29,15.3,230400.0,11.4945,11.5394,11.4495,11.457,230400.0
2009-02-05 13:20:00,15.3,15.32,15.24,15.26,180000.0,11.457,11.472,11.4121,11.4271,180000.0
2009-02-05 13:30:00,15.26,15.28,15.22,15.23,286900.0,11.4271,11.4421,11.3971,11.4046,286900.0
2009-02-05 13:40:00,15.23,15.32,15.2,15.32,147800.0,11.4046,11.472,11.3822,11.472,147800.0
2009-02-05 13:50:00,15.32,15.33,15.23,15.23,161800.0,11.472,11.4795,11.4046,11.4046,161800.0
2009-02-05 14:00:00,15.22,15.31,15.2,15.28,256100.0,11.3971,11.4645,11.3822,11.4421,256100.0
2009-02-05 14:10:00,15.28,15.3,15.24,15.25,305600.0,11.4421,11.457,11.4121,11.4196,305600.0
2009-02-05 14:20:00,15.25,15.38,15.25,15.37,220200.0,11.4196,11.5169,11.4196,11.5095,220200.0
2009-02-05 14:30:00,15.38,15.42,15.35,15.4,223400.0,11.5169,11.5469,11.4945,11.5319,223400.0
2009-02-05 14:40:00,15.39,15.42,15.36,15.36,273100.0,11.5244,11.5469,11.502,11.502,273100.0
2009-02-05 14:50:00,15.36,15.41,15.28,15.32,233900.0,11.502,11.5394,11.4421,11.472,233900.0
2009-02-05 15:00:00,15.31,15.37,15.21,15.28,268600.0,11.4645,11.5095,11.3896,11.4421,268600.0
2009-02-05 15:10:00,15.29,15.36,15.28,15.3,142500.0,11.4495,11.502,11.4421,11.457,142500.0
2009-02-05 15:20:00,15.3,15.39,15.26,15.38,302400.0,11.457,11.5244,11.4271,11.5169,302400.0
2009-02-05 15:30:00,15.38,15.4,15.28,15.32,142000.0,11.5169,11.5319,11.4421,11.472,142000.0
2009-02-05 15:40:00,15.32,15.38,15.29,15.31,338600.0,11.472,11.5169,11.4495,11.4645,338600.0
2009-02-05 15:50:00,15.31,15.38,15.27,15.36,623800.0,11.4645,11.5169,11.4346,11.502,623800.0
2009-02-06 09:30:00,15.2,15.76,15.2,15.74,247800.0,11.3822,11.8015,11.3822,11.7865,247800.0
2009-02-06 09:40:00,15.74,15.88,15.61,15.81,266100.0,11.7865,11.8914,11.6892,11.8389,266100.0
2009-02-06 09:50:00,15.82,15.82,15.66,15.72,140200.0,11.8464,11.8464,11.7266,11.7715,140200.0
2009-02-06 10:00:00,15.72,15.74,15.59,15.59,156500.0,11.7715,11.7865,11.6742,11.6742,156500.0
2009-02-06 10:10:00,15.6,15.74,15.59,15.62,204100.0,11.6817,11.7865,11.6742,11.6967,204100.0
2009-02-06 10:20:00,15.61,15.68,15.54,15.68,228000.0,11.6892,11.7416,11.6368,11.7416,228000.0
2009-02-06 10:30:00,15.68,15.78,15.64,15.78,155100.0,11.7416,11.8165,11.7116,11.8165,155100.0
2009-02-06 10:40:00,15.78,15.8,15.7,15.77,152600.0,11.8165,11.8314,11.7566,11.809,152600.0
2009-02-06 10:50:00,15.77,15.89,15.77,15.81,148300.0,11.809,11.8988,11.809,11.8389,148300.0
2009-02-06 11:00:00,15.82,15.89,15.79,15.86,107800.0,11.8464,11.8988,11.824,11.8764,107800.0
2009-02-06 11:10:00,15.86,15.94,15.85,15.91,170400.0,11.8764,11.9363,11.8689,11.9138,170400.0
2009-02-06 11:20:00,15.91,15.92,15.83,15.92,119300.0,11.9138,11.9213,11.8539,11.9213,119300.0
2009-02-06 11:30:00,15.92,15.95,15.84,15.84,174400.0,11.9213,11.9438,11.8614,11.8614,174400.0
2009-02-06 11:40:00,15.84,15.91,15.83,15.88,61100.0,11.8614,11.9138,11.8539,11.8914,61100.0
2009-02-06 11:50:00,15.88,15.95,15.87,15.93,61800.0,11.8914,11.9438,11.8839,11.9288,61800.0
2009-02-06 12:00:00,15.92,15.92,15.84,15.85,35100.0,11.9213,11.9213,11.8614,11.8689,35100.0
2009-02-06 12:10:00,15.85,15.87,15.77,15.78,147800.0,11.8689,11.8839,11.809,11.8165,147800.0
2009-02-06 12:20:00,15.78,15.85,15.77,15.77,133100.0,11.8165,11.8689,11.809,11.809,133100.0
2009-02-06 12:30:00,15.78,15.88,15.78,15.88,62400.0,11.8165,11.8914,11.8165,11.8914,62400.0
2009-02-06 12:40:00,15.88,15.88,15.85,15.88,74800.0,11.8914,11.8914,11.8689,11.8914,74800.0
2009-02-06 12:50:00,15.87,15.88,15.83,15.85,64100.0,11.8839,11.8914,11.8539,11.8689,64100.0
2009-02-06 13:00:00,15.85,15.95,15.85,15.94,88900.0,11.8689,11.9438,11.8689,11.9363,88900.0
2009-02-06 13:10:00,15.95,16.03,15.93,16.03,217900.0,11.9438,12.0037,11.9288,12.0037,217900.0
2009-02-06 13:20:00,16.02,16.08,16.0,16.04,275700.0,11.9962,12.0411,11.9812,12.0112,275700.0
2009-02-06 13:30:00,16.04,16.09,16.02,16.07,338200.0,12.0112,12.0486,11.9962,12.0336,338200.0
2009-02-06 13:40:00,16.07,16.07,16.03,16.03,123700.0,12.0336,12.0336,12.0037,12.0037,123700.0
2009-02-06 13:50:00,16.03,16.03,15.98,16.01,274700.0,12.0037,12.0037,11.9662,11.9887,274700.0
2009-02-06 14:00:00,16.01,16.01,15.92,15.96,194200.0,11.9887,11.9887,11.9213,11.9513,194200.0
2009-02-06 14:10:00,15.96,16.0,15.92,15.95,169500.0,11.9513,11.9812,11.9213,11.9438,169500.0
2009-02-06 14:20:00,15.95,16.0,15.89,15.92,566900.0,11.9438,11.9812,11.8988,11.9213,566900.0
2009-02-06 14:30:00,15.92,16.06,15.92,15.99,213700.0,11.9213,12.0261,11.9213,11.9737,213700.0
2009-02-06 14:40:00,15.98,16.0,15.94,15.98,225400.0,11.9662,11.9812,11.9363,11.9662,225400.0
2009-02-06 14:50:00,15.98,16.0,15.95,15.98,121000.0,11.9662,11.9812,11.9438,11.9662,121000.0
2009-02-06 15:00:00,15.98,15.99,15.88,15.9,188000.0,11.9662,11.9737,11.8914,11.9063,188000.0
2009-02-06 15:10:00,15.9,16.02,15.86,16.01,509200.0,11.9063,11.9962,11.8764,11.9887,509200.0
2009-02-06 15:20:00,16.02,16.07,15.98,16.05,321000.0,11.9962,12.0336,11.9662,12.0187,321000.0
2009-02-06 15:30:00,16.06,16.08,16.0,16.06,202900.0,12.0261,12.0411,11.9812,12.0261,202900.0
2009-02-06 15:40:00,16.05,16.21,16.05,16.21,745800.0,12.0187,12.1385,12.0187,12.1385,745800.0
2009-02-06 15:50:00,16.2,16.26,16.07,16.13,1107100.0,12.131,12.1759,12.0336,12.0786,1107100.0
2009-02-09 09:30:00,16.38,16.41,16.05,16.05,660900.0,12.2658,12.2882,12.0187,12.0187,660900.0
2009-02-09 09:40:00,16.05,16.09,15.85,15.9,469200.0,12.0187,12.0486,11.8689,11.9063,469200.0
2009-02-09 09:50:00,15.89,16.04,15.87,15.91,375100.0,11.8988,12.0112,11.8839,11.9138,375100.0
2009-02-09 10:00:00,15.91,16.13,15.89,16.13,669800.0,11.9138,12.0786,11.8988,12.0786,669800.0
2009-02-09 10:10:00,16.13,16.13,16.0,16.0,243400.0,12.0786,12.0786,11.9812,11.9812,243400.0
2009-02-09 10:20:00,16.0,16.1,16.0,16.1,386800.0,11.9812,12.0561,11.9812,12.0561,386800.0
2009-02-09 10:30:00,16.09,16.41,16.09,16.37,809600.0,12.0486,12.2882,12.0486,12.2583,809600.0
2009-02-09 10:40:00,16.37,16.5,16.3,16.47,304400.0,12.2583,12.3556,12.2059,12.3332,304400.0
2009-02-09 10:50:00,16.46,16.51,16.4,16.48,387500.0,12.3257,12.3631,12.2807,12.3406,387500.0
2009-02-09 11:00:00,16.48,16.5,16.37,16.44,263400.0,12.3406,12.3556,12.2583,12.3107,263400.0
2009-02-09 11:10:00,16.45,16.47,16.23,16.28,271600.0,12.3182,12.3332,12.1534,12.1909,271600.0
2009-02-09 11:20:00,16.28,16.39,16.26,16.39,153900.0,12.1909,12.2733,12.1759,12.2733,153900.0
2009-02-09 11:30:00,16.39,16.4,16.29,16.4,144700.0,12.2733,12.2807,12.1984,12.2807,144700.0
2009-02-09 11:40:00,16.39,16.39,16.31,16.34,161900.0,12.2733,12.2733,12.2133,12.2358,161900.0
2009-02-09 11:50:00,16.35,16.45,16.35,16.45,334100.0,12.2433,12.3182,12.2433,12.3182,334100.0
2009-02-09 12:00:00,16.45,16.48,16.43,16.46,255300.0,12.3182,12.3406,12.3032,12.3257,255300.0
2009-02-09 12:10:00,16.45,16.55,16.44,16.53,294800.0,12.3182,12.3931,12.3107,12.3781,294800.0
2009-02-09 12:20:00,16.53,16.6,16.5,16.57,132100.0,12.3781,12.4305,12.3556,12.408,132100.0
2009-02-09 12:30:00,16.57,16.6,16.53,16.55,132400.0,12.408,12.4305,12.3781,12.3931,132400.0
2009-02-09 12:40:00,16.55,16.57,16.43,16.48,159400.0,12.3931,12.408,12.3032,12.3406,159400.0
2009-02-09 12:50:00,16.49,16.68,16.49,16.62,237500.0,12.3481,12.4904,12.3481,12.4455,237500.0
2009-02-09 13:00:00,16.61,16.74,16.61,16.69,270500.0,12.438,12.5353,12.438,12.4979,270500.0
2009-02-09 13:10:00,16.69,16.69,16.58,16.58,489200.0,12.4979,12.4979,12.4155,12.4155,489200.0
2009-02-09 13:20:00,16.58,16.59,16.49,16.5,278100.0,12.4155,12.423,12.3481,12.3556,278100.0
2009-02-09 13:30:00,16.5,16.5,16.3,16.35,482200.0,12.3556,12.3556,12.2059,12.2433,482200.0
2009-02-09 13:40:00,16.35,16.42,16.32,16.42,233600.0,12.2433,12.2957,12.2208,12.2957,233600.0
2009-02-09 13:50:00,16.42,16.42,16.31,16.36,278700.0,12.2957,12.2957,12.2133,12.2508,278700.0
2009-02-09 14:00:00,16.36,16.4,16.32,16.4,312200.0,12.2508,12.2807,12.2208,12.2807,312200.0
2009-02-09 14:10:00,16.4,16.4,16.28,16.29,701400.0,12.2807,12.2807,12.1909,12.1984,701400.0
2009-02-09 14:20:00,16.29,16.33,16.2,16.22,321400.0,12.1984,12.2283,12.131,12.146,321400.0
2009-02-09 14:30:00,16.22,16.32,16.18,16.3,322100.0,12.146,12.2208,12.116,12.2059,322100.0
2009-02-09 14:40:00,16.31,16.33,16.24,16.24,316000.0,12.2133,12.2283,12.1609,12.1609,316000.0
2009-02-09 14:50:00,16.25,16.3,16.19,16.27,440100.0,12.1684,12.2059,12.1235,12.1834,440100.0
2009-02-09 15:00:00,16.26,16.3,16.24,16.3,240500.0,12.1759,12.2059,12.1609,12.2059,240500.0
2009-02-09 15:10:00,16.29,16.39,16.24,16.36,286600.0,12.1984,12.2733,12.1609,12.2508,286600.0
2009-02-09 15:20:00,16.37,16.44,16.35,16.35,354500.0,12.2583,12.3107,12.2433,12.2433,354500.0
2009-02-09 15:30:00,16.36,16.41,16.3,16.3,358700.0,12.2508,12.2882,12.2059,12.2059,358700.0
2009-02-09 15:40:00,16.29,16.36,16.27,16.34,424900.0,12.1984,12.2508,12.1834,12.2358,424900.0
2009-02-09 15:50:00,16.35,16.37,16.3,16.3,746000.0,12.2433,12.2583,12.2059,12.2059,746000.0
2009-02-10 09:30:00,15.97,16.2,15.9,16.11,342300.0,11.9587,12.131,11.9063,12.0636,342300.0
2009-02-10 09:40:00,16.11,16.2,16.06,16.11,272600.0,12.0636,12.131,12.0261,12.0636,272600.0
2009-02-10 09:50:00,16.11,16.2,15.94,15.95,246900.0,12.0636,12.131,11.9363,11.9438,246900.0
2009-02-10 10:00:00,15.94,16.02,15.85,15.9,501100.0,11.9363,11.9962,11.8689,11.9063,501100.0
2009-02-10 10:10:00,15.9,15.9,15.55,15.59,1095500.0,11.9063,11.9063,11.6442,11.6742,1095500.0
2009-02-10 10:20:00,15.59,15.6,15.34,15.4,668400.0,11.6742,11.6817,11.487,11.5319,668400.0
2009-02-10 10:30:00,15.4,15.54,15.31,15.39,444200.0,11.5319,11.6368,11.4645,11.5244,444200.0
2009-02-10 10:40:00,15.4,15.59,15.35,15.58,352700.0,11.5319,11.6742,11.4945,11.6667,352700.0
2009-02-10 10:50:00,15.59,15.6,15.47,15.52,394600.0,11.6742,11.6817,11.5843,11.6218,394600.0
2009-02-10 11:00:00,15.52,15.58,15.27,15.33,693800.0,11.6218,11.6667,11.4346,11.4795,693800.0
2009-02-10 11:10:00,15.34,15.36,15.26,15.33,376500.0,11.487,11.502,11.4271,11.4795,376500.0
2009-02-10 11:20:00,15.34,15.51,15.34,15.48,585500.0,11.487,11.6143,11.487,11.5918,585500.0
2009-02-10 11:30:00,15.48,15.48,15.28,15.31,623000.0,11.5918,11.5918,11.4421,11.4645,623000.0
2009-02-10 11:40:00,15.32,15.42,15.27,15.32,247800.0,11.472,11.5469,11.4346,11.472,247800.0
2009-02-10 11:50:00,15.32,15.41,15.27,15.41,161200.0,11.472,11.5394,11.4346,11.5394,161200.0
2009-02-10 12:00:00,15.41,15.42,15.34,15.35,251600.0,11.5394,11.5469,11.487,11.4945,251600.0
2009-02-10 12:10:00,15.36,15.38,15.32,15.33,188800.0,11.502,11.5169,11.472,11.4795,188800.0
2009-02-10 12:20:00,15.33,15.35,15.29,15.31,156500.0,11.4795,11.4945,11.4495,11.4645,156500.0
2009-02-10 12:30:00,15.31,15.32,15.25,15.27,280300.0,11.4645,11.472,11.4196,11.4346,280300.0
2009-02-10 12:40:00,15.27,15.29,15.18,15.19,310100.0,11.4346,11.4495,11.3672,11.3747,310100.0
2009-02-10 12:50:00,15.19,15.28,15.19,15.22,211900.0,11.3747,11.4421,11.3747,11.3971,211900.0
2009-02-10 13:00:00,15.22,15.22,14.97,15.0,313900.0,11.3971,11.3971,11.2099,11.2324,313900.0
2009-02-10 13:10:00,15.0,15.01,14.93,14.97,221100.0,11.2324,11.2399,11.18,11.2099,221100.0
2009-02-10 13:20:00,14.97,14.99,14.83,14.94,439500.0,11.2099,11.2249,11.1051,11.1875,439500.0
2009-02-10 13:30:00,14.94,15.03,14.92,15.03,295700.0,11.1875,11.2549,11.1725,11.2549,295700.0
2009-02-10 13:40:00,15.03,15.14,15.01,15.09,209000.0,11.2549,11.3372,11.2399,11.2998,209000.0
2009-02-10 13:50:00,15.1,15.13,15.05,15.06,212100.0,11.3073,11.3297,11.2698,11.2773,212100.0
2009-02-10 14:00:00,15.05,15.15,15.02,15.13,127400.0,11.2698,11.3447,11.2474,11.3297,127400.0
2009-02-10 14:10:00,15.14,15.15,15.1,15.15,153600.0,11.3372,11.3447,11.3073,11.3447,153600.0
2009-02-10 14:20:00,15.15,15.16,15.01,15.01,179800.0,11.3447,11.3522,11.2399,11.2399,179800.0
2009-02-10 14:30:00,15.02,15.03,14.92,15.03,440600.0,11.2474,11.2549,11.1725,11.2549,440600.0
2009-02-10 14:40:00,15.03,15.09,15.02,15.05,133600.0,11.2549,11.2998,11.2474,11.2698,133600.0
2009-02-10 14:50:00,15.05,15.08,15.0,15.01,225600.0,11.2698,11.2923,11.2324,11.2399,225600.0
2009-02-10 15:00:00,15.01,15.09,15.01,15.05,323600.0,11.2399,11.2998,11.2399,11.2698,323600.0
2009-02-10 15:10:00,15.05,15.06,14.94,14.97,411700.0,11.2698,11.2773,11.1875,11.2099,411700.0
2009-02-10 15:20:00,14.96,14.98,14.84,14.86,748900.0,11.2024,11.2174,11.1126,11.1276,748900.0
2009-02-10 15:30:00,14.91,14.97,14.79,14.81,547500.0,11.165,11.2099,11.0751,11.0901,547500.0
2009-02-10 15:40:00,14.8,15.03,14.77,14.99,777400.0,11.0826,11.2549,11.0602,11.2249,777400.0
2009-02-10 15:50:00,14.99,15.05,14.9,14.94,1370500.0,11.2249,11.2698,11.1575,11.1875,1370500.0
2009-02-11 09:30:00,15.25,15.29,14.89,15.28,473100.0,11.4196,11.4495,11.15,11.4421,473100.0
2009-02-11 09:40:00,15.28,15.4,15.12,15.39,345900.0,11.4421,11.5319,11.3222,11.5244,345900.0
2009-02-11 09:50:00,15.39,15.44,15.2,15.22,318100.0,11.5244,11.5619,11.3822,11.3971,318100.0
2009-02-11 10:00:00,15.21,15.29,15.09,15.25,385400.0,11.3896,11.4495,11.2998,11.4196,385400.0
2009-02-11 10:10:00,15.26,15.3,15.1,15.16,373000.0,11.4271,11.457,11.3073,11.3522,373000.0
2009-02-11 10:20:00,15.17,15.22,15.14,15.18,292500.0,11.3597,11.3971,11.3372,11.3672,292500.0
2009-02-11 10:30:00,15.17,15.24,14.96,15.19,590600.0,11.3597,11.4121,11.2024,11.3747,590600.0
2009-02-11 10:40:00,15.2,15.25,15.18,15.25,246300.0,11.3822,11.4196,11.3672,11.4196,246300.0
2009-02-11 10:50:00,15.25,15.31,15.2,15.25,264600.0,11.4196,11.4645,11.3822,11.4196,264600.0
2009-02-11 11:00:00,15.24,15.33,15.2,15.23,273200.0,11.4121,11.4795,11.3822,11.4046,273200.0
2009-02-11 11:10:00,15.24,15.5,15.24,15.46,265700.0,11.4121,11.6068,11.4121,11.5768,265700.0
2009-02-11 11:20:00,15.47,15.5,15.33,15.34,210100.0,11.5843,11.6068,11.4795,11.487,210100.0
2009-02-11 11:30:00,15.34,15.48,15.31,15.36,228000.0,11.487,11.5918,11.4645,11.502,228000.0
2009-02-11 11:40:00,15.35,15.38,15.31,15.32,254300.0,11.4945,11.5169,11.4645,11.472,254300.0
2009-02-11 11:50:00,15.32,15.33,15.25,15.27,318100.0,11.472,11.4795,11.4196,11.4346,318100.0
2009-02-11 12:00:00,15.27,15.32,15.26,15.3,157400.0,11.4346,11.472,11.4271,11.457,157400.0
2009-02-11 12:10:00,15.3,15.3,15.19,15.24,176500.0,11.457,11.457,11.3747,11.4121,176500.0
2009-02-11 12:20:00,15.24,15.29,15.21,15.29,162600.0,11.4121,11.4495,11.3896,11.4495,162600.0
2009-02-11 12:30:00,15.29,15.3,15.22,15.28,219200.0,11.4495,11.457,11.3971,11.4421,219200.0
2009-02-11 12:40:00,15.27,15.3,15.24,15.25,137600.0,11.4346,11.457,11.4121,11.4196,137600.0
2009-02-11 12:50:00,15.26,15.28,15.16,15.22,154800.0,11.4271,11.4421,11.3522,11.3971,154800.0
2009-02-11 13:00:00,15.21,15.23,15.11,15.13,261500.0,11.3896,11.4046,11.3148,11.3297,261500.0
2009-02-11 13:10:00,15.14,15.21,15.1,15.2,257800.0,11.3372,11.3896,11.3073,11.3822,257800.0
2009-02-11 13:20:00,15.2,15.2,15.14,15.18,107300.0,11.3822,11.3822,11.3372,11.3672,107300.0
2009-02-11 13:30:00,15.18,15.19,15.11,15.14,169400.0,11.3672,11.3747,11.3148,11.3372,169400.0
2009-02-11 13:40:00,15.14,15.15,14.95,14.97,400200.0,11.3372,11.3447,11.1949,11.2099,400200.0
2009-02-11 13:50:00,14.97,15.08,14.97,15.03,263000.0,11.2099,11.2923,11.2099,11.2549,263000.0
2009-02-11 14:00:00,15.03,15.05,15.0,15.04,84000.0,11.2549,11.2698,11.2324,11.2623,84000.0
2009-02-11 14:10:00,15.04,15.04,14.93,15.02,229400.0,11.2623,11.2623,11.18,11.2474,229400.0
2009-02-11 14:20:00,15.02,15.16,15.0,15.14,179300.0,11.2474,11.3522,11.2324,11.3372,179300.0
2009-02-11 14:30:00,15.13,15.2,15.08,15.2,130000.0,11.3297,11.3822,11.2923,11.3822,130000.0
2009-02-11 14:40:00,15.2,15.21,15.14,15.14,141800.0,11.3822,11.3896,11.3372,11.3372,141800.0
2009-02-11 14:50:00,15.15,15.4,15.15,15.31,312700.0,11.3447,11.5319,11.3447,11.4645,312700.0
2009-02-11 15:00:00,15.32,15.34,15.21,15.25,358800.0,11.472,11.487,11.3896,11.4196,358800.0
2009-02-11 15:10:00,15.25,15.37,15.24,15.36,265500.0,11.4196,11.5095,11.4121,11.502,265500.0
2009-02-11 15:20:00,15.35,15.36,15.2,15.28,393000.0,11.4945,11.502,11.3822,11.4421,393000.0
2009-02-11 15:30:00,15.28,15.31,15.04,15.07,1038800.0,11.4421,11.4645,11.2623,11.2848,1038800.0
2009-02-11 15:40:00,15.07,15.26,15.07,15.21,461800.0,11.2848,11.4271,11.2848,11.3896,461800.0
2009-02-11 15:50:00,15.2,15.24,15.15,15.2,782800.0,11.3822,11.4121,11.3447,11.3822,782800.0
2009-02-12 09:30:00,14.05,15.14,14.05,14.89,1932900.0,10.521,11.3372,10.521,11.15,1932900.0
2009-02-12 09:40:00,14.89,15.5,14.75,15.48,1593300.0,11.15,11.6068,11.0452,11.5918,1593300.0
2009-02-12 09:50:00,15.5,15.55,14.98,15.0,1333600.0,11.6068,11.6442,11.2174,11.2324,1333600.0
2009-02-12 10:00:00,14.99,15.23,14.84,15.22,1408200.0,11.2249,11.4046,11.1126,11.3971,1408200.0
2009-02-12 10:10:00,15.22,15.37,15.19,15.36,881600.0,11.3971,11.5095,11.3747,11.502,881600.0
2009-02-12 10:20:00,15.36,15.66,15.31,15.61,946000.0,11.502,11.7266,11.4645,11.6892,946000.0
2009-02-12 10:30:00,15.61,15.74,15.51,15.55,974900.0,11.6892,11.7865,11.6143,11.6442,974900.0
2009-02-12 10:40:00,15.55,15.78,15.43,15.75,494800.0,11.6442,11.8165,11.5544,11.794,494800.0
2009-02-12 10:50:00,15.75,15.93,15.7,15.92,752900.0,11.794,11.9288,11.7566,11.9213,752900.0
2009-02-12 11:00:00,15.91,15.96,15.68,15.81,856300.0,11.9138,11.9513,11.7416,11.8389,856300.0
2009-02-12 11:10:00,15.82,15.91,15.75,15.9,624600.0,11.8464,11.9138,11.794,11.9063,624600.0
2009-02-12 11:20:00,15.89,16.0,15.88,15.99,639500.0,11.8988,11.9812,11.8914,11.9737,639500.0
2009-02-12 11:30:00,15.99,16.08,15.91,16.04,827800.0,11.9737,12.0411,11.9138,12.0112,827800.0
2009-02-12 11:40:00,16.04,16.38,16.03,16.34,1034400.0,12.0112,12.2658,12.0037,12.2358,1034400.0
2009-02-12 11:50:00,16.33,16.56,16.18,16.21,1041600.0,12.2283,12.4006,12.116,12.1385,1041600.0
2009-02-12 12:00:00,16.22,16.24,16.11,16.2,730400.0,12.146,12.1609,12.0636,12.131,730400.0
2009-02-12 12:10:00,16.2,16.31,16.19,16.22,714200.0,12.131,12.2133,12.1235,12.146,714200.0
2009-02-12 12:20:00,16.23,16.52,16.22,16.45,504200.0,12.1534,12.3706,12.146,12.3182,504200.0
2009-02-12 12:30:00,16.45,16.56,16.31,16.37,581300.0,12.3182,12.4006,12.2133,12.2583,581300.0
2009-02-12 12:40:00,16.37,16.49,16.36,16.43,489200.0,12.2583,12.3481,12.2508,12.3032,489200.0
2009-02-12 12:50:00,16.43,16.44,16.34,16.35,543800.0,12.3032,12.3107,12.2358,12.2433,543800.0
2009-02-12 13:00:00,16.35,16.36,16.14,16.17,684300.0,12.2433,12.2508,12.086,12.1085,684300.0
2009-02-12 13:10:00,16.17,16.27,16.04,16.07,424100.0,12.1085,12.1834,12.0112,12.0336,424100.0
2009-02-12 13:20:00,16.07,16.33,16.03,16.33,364400.0,12.0336,12.2283,12.0037,12.2283,364400.0
2009-02-12 13:30:00,16.32,16.36,16.17,16.21,419300.0,12.2208,12.2508,12.1085,12.1385,419300.0
2009-02-12 13:40:00,16.22,16.33,16.21,16.31,327100.0,12.146,12.2283,12.1385,12.2133,327100.0
2009-02-12 13:50:00,16.32,16.35,16.21,16.33,322000.0,12.2208,12.2433,12.1385,12.2283,322000.0
2009-02-12 14:00:00,16.34,16.43,16.23,16.38,325300.0,12.2358,12.3032,12.1534,12.2658,325300.0
2009-02-12 14:10:00,16.38,16.5,16.31,16.43,329600.0,12.2658,12.3556,12.2133,12.3032,329600.0
2009-02-12 14:20:00,16.43,16.46,16.32,16.32,354700.0,12.3032,12.3257,12.2208,12.2208,354700.0
2009-02-12 14:30:00,16.31,16.44,16.18,16.2,556200.0,12.2133,12.3107,12.116,12.131,556200.0
2009-02-12 14:40:00,16.2,16.2,16.07,16.19,705000.0,12.131,12.131,12.0336,12.1235,705000.0
2009-02-12 14:50:00,16.19,16.26,16.09,16.16,448900.0,12.1235,12.1759,12.0486,12.101,448900.0
2009-02-12 15:00:00,16.15,16.17,15.96,16.14,747700.0,12.0935,12.1085,11.9513,12.086,747700.0
2009-02-12 15:10:00,16.14,16.4,16.14,16.35,669200.0,12.086,12.2807,12.086,12.2433,669200.0
2009-02-12 15:20:00,16.35,16.5,16.26,16.5,720500.0,12.2433,12.3556,12.1759,12.3556,720500.0
2009-02-12 15:30:00,16.5,16.52,16.23,16.28,761100.0,12.3556,12.3706,12.1534,12.1909,761100.0
2009-02-12 15:40:00,16.28,16.7,16.28,16.57,1368700.0,12.1909,12.5054,12.1909,12.408,1368700.0
2009-02-12 15:50:00,16.58,16.64,16.37,16.42,1344400.0,12.4155,12.4605,12.2583,12.2957,1344400.0
2009-02-13 09:30:00,16.21,16.39,15.87,16.13,578200.0,12.1385,12.2733,11.8839,12.0786,578200.0
2009-02-13 09:40:00,16.11,16.25,16.0,16.11,328700.0,12.0636,12.1684,11.9812,12.0636,328700.0
2009-02-13 09:50:00,16.12,16.17,15.98,16.0,416600.0,12.0711,12.1085,11.9662,11.9812,416600.0
2009-02-13 10:00:00,15.99,16.11,15.95,15.98,415800.0,11.9737,12.0636,11.9438,11.9662,415800.0
2009-02-13 10:10:00,15.98,16.11,15.95,16.0,322900.0,11.9662,12.0636,11.9438,11.9812,322900.0
2009-02-13 10:20:00,16.0,16.21,15.98,16.21,285500.0,11.9812,12.1385,11.9662,12.1385,285500.0
2009-02-13 10:30:00,16.21,16.44,16.19,16.44,495400.0,12.1385,12.3107,12.1235,12.3107,495400.0
2009-02-13 10:40:00,16.43,16.48,16.31,16.33,373400.0,12.3032,12.3406,12.2133,12.2283,373400.0
2009-02-13 10:50:00,16.34,16.41,16.32,16.37,197500.0,12.2358,12.2882,12.2208,12.2583,197500.0
2009-02-13 11:00:00,16.37,16.37,16.24,16.24,226700.0,12.2583,12.2583,12.1609,12.1609,226700.0
2009-02-13 11:10:00,16.24,16.28,16.09,16.11,211200.0,12.1609,12.1909,12.0486,12.0636,211200.0
2009-02-13 11:20:00,16.11,16.17,16.04,16.11,275500.0,12.0636,12.1085,12.0112,12.0636,275500.0
2009-02-13 11:30:00,16.11,16.24,16.11,16.2,171700.0,12.0636,12.1609,12.0636,12.131,171700.0
2009-02-13 11:40:00,16.2,16.21,16.05,16.07,131000.0,12.131,12.1385,12.0187,12.0336,131000.0
2009-02-13 11:50:00,16.08,16.13,16.04,16.05,122900.0,12.0411,12.0786,12.0112,12.0187,122900.0
2009-02-13 12:00:00,16.05,16.17,16.05,16.14,175100.0,12.0187,12.1085,12.0187,12.086,175100.0
2009-02-13 12:10:00,16.14,16.2,16.13,16.14,134300.0,12.086,12.131,12.0786,12.086,134300.0
2009-02-13 12:20:00,16.14,16.25,16.14,16.23,142500.0,12.086,12.1684,12.086,12.1534,142500.0
2009-02-13 12:30:00,16.24,16.25,16.16,16.17,111400.0,12.1609,12.1684,12.101,12.1085,111400.0
2009-02-13 12:40:00,16.16,16.21,16.12,16.14,227100.0,12.101,12.1385,12.0711,12.086,227100.0
2009-02-13 12:50:00,16.14,16.15,16.09,16.14,109700.0,12.086,12.0935,12.0486,12.086,109700.0
2009-02-13 13:00:00,16.13,16.22,16.1,16.21,123200.0,12.0786,12.146,12.0561,12.1385,123200.0
2009-02-13 13:10:00,16.21,16.27,16.16,16.25,215800.0,12.1385,12.1834,12.101,12.1684,215800.0
2009-02-13 13:20:00,16.25,16.25,16.2,16.23,128900.0,12.1684,12.1684,12.131,12.1534,128900.0
2009-02-13 13:30:00,16.22,16.29,16.2,16.22,199900.0,12.146,12.1984,12.131,12.146,199900.0
2009-02-13 13:40:00,16.22,16.29,16.19,16.29,184000.0,12.146,12.1984,12.1235,12.1984,184000.0
2009-02-13 13:50:00,16.28,16.31,16.2,16.21,163300.0,12.1909,12.2133,12.131,12.1385,163300.0
2009-02-13 14:00:00,16.22,16.28,16.19,16.27,204400.0,12.146,12.1909,12.1235,12.1834,204400.0
2009-02-13 14:10:00,16.27,16.3,16.19,16.25,191700.0,12.1834,12.2059,12.1235,12.1684,191700.0
2009-02-13 14:20:00,16.25,16.3,16.22,16.28,198100.0,12.1684,12.2059,12.146,12.1909,198100.0
2009-02-13 14:30:00,16.27,16.3,16.19,16.28,230600.0,12.1834,12.2059,12.1235,12.1909,230600.0
2009-02-13 14:40:00,16.29,16.35,16.27,16.3,207200.0,12.1984,12.2433,12.1834,12.2059,207200.0
2009-02-13 14:50:00,16.29,16.32,16.23,16.26,224400.0,12.1984,12.2208,12.1534,12.1759,224400.0
2009-02-13 15:00:00,16.27,16.28,16.16,16.2,259400.0,12.1834,12.1909,12.101,12.131,259400.0
2009-02-13 15:10:00,16.2,16.2,16.1,16.16,235300.0,12.131,12.131,12.0561,12.101,235300.0
2009-02-13 15:20:00,16.16,16.24,16.13,16.21,225000.0,12.101,12.1609,12.0786,12.1385,225000.0
2009-02-13 15:30:00,16.22,16.25,16.16,16.2,272700.0,12.146,12.1684,12.101,12.131,272700.0
2009-02-13 15:40:00,16.19,16.27,16.17,16.25,404400.0,12.1235,12.1834,12.1085,12.1684,404400.0
2009-02-13 15:50:00,16.25,16.25,16.1,16.1,587500.0,12.1684,12.1684,12.0561,12.0561,587500.0
2009-02-17 09:30:00,15.59,15.89,15.36,15.7,307100.0,11.6742,11.8988,11.502,11.7566,307100.0
2009-02-17 09:40:00,15.7,15.92,15.5,15.5,264100.0,11.7566,11.9213,11.6068,11.6068,264100.0
2009-02-17 09:50:00,15.51,15.83,15.49,15.78,314300.0,11.6143,11.8539,11.5993,11.8165,314300.0
2009-02-17 10:00:00,15.78,15.83,15.75,15.82,298000.0,11.8165,11.8539,11.794,11.8464,298000.0
2009-02-17 10:10:00,15.82,15.85,15.74,15.76,207500.0,11.8464,11.8689,11.7865,11.8015,207500.0
2009-02-17 10:20:00,15.76,15.81,15.72,15.81,171000.0,11.8015,11.8389,11.7715,11.8389,171000.0
2009-02-17 10:30:00,15.81,15.92,15.75,15.78,163300.0,11.8389,11.9213,11.794,11.8165,163300.0
2009-02-17 10:40:00,15.78,15.85,15.72,15.81,187300.0,11.8165,11.8689,11.7715,11.8389,187300.0
2009-02-17 10:50:00,15.81,15.92,15.79,15.8,136800.0,11.8389,11.9213,11.824,11.8314,136800.0
2009-02-17 11:00:00,15.8,15.82,15.75,15.8,232500.0,11.8314,11.8464,11.794,11.8314,232500.0
2009-02-17 11:10:00,15.8,15.83,15.77,15.81,120900.0,11.8314,11.8539,11.809,11.8389,120900.0
2009-02-17 11:20:00,15.8,15.85,15.73,15.74,151800.0,11.8314,11.8689,11.779,11.7865,151800.0
2009-02-17 11:30:00,15.74,15.74,15.6,15.62,304400.0,11.7865,11.7865,11.6817,11.6967,304400.0
2009-02-17 11:40:00,15.62,15.7,15.61,15.65,172200.0,11.6967,11.7566,11.6892,11.7191,172200.0
2009-02-17 11:50:00,15.66,15.66,15.6,15.63,153900.0,11.7266,11.7266,11.6817,11.7041,153900.0
2009-02-17 12:00:00,15.63,15.71,15.61,15.7,178200.0,11.7041,11.7641,11.6892,11.7566,178200.0
2009-02-17 12:10:00,15.7,15.75,15.7,15.71,92700.0,11.7566,11.794,11.7566,11.7641,92700.0
2009-02-17 12:20:00,15.72,15.72,15.64,15.67,82100.0,11.7715,11.7715,11.7116,11.7341,82100.0
2009-02-17 12:30:00,15.67,15.7,15.65,15.66,60300.0,11.7341,11.7566,11.7191,11.7266,60300.0
2009-02-17 12:40:00,15.66,15.7,15.62,15.62,56600.0,11.7266,11.7566,11.6967,11.6967,56600.0
2009-02-17 12:50:00,15.63,15.64,15.57,15.63,128700.0,11.7041,11.7116,11.6592,11.7041,128700.0
2009-02-17 13:00:00,15.63,15.65,15.56,15.56,76500.0,11.7041,11.7191,11.6517,11.6517,76500.0
2009-02-17 13:10:00,15.57,15.57,15.51,15.52,157600.0,11.6592,11.6592,11.6143,11.6218,157600.0
2009-02-17 13:20:00,15.52,15.55,15.49,15.53,114900.0,11.6218,11.6442,11.5993,11.6293,114900.0
2009-02-17 13:30:00,15.53,15.61,15.5,15.58,122900.0,11.6293,11.6892,11.6068,11.6667,122900.0
2009-02-17 13:40:00,15.59,15.75,15.59,15.68,177900.0,11.6742,11.794,11.6742,11.7416,177900.0
2009-02-17 13:50:00,15.69,15.7,15.6,15.63,80400.0,11.7491,11.7566,11.6817,11.7041,80400.0
2009-02-17 14:00:00,15.63,15.74,15.57,15.68,128300.0,11.7041,11.7865,11.6592,11.7416,128300.0
2009-02-17 14:10:00,15.67,15.71,15.65,15.67,110000.0,11.7341,11.7641,11.7191,11.7341,110000.0
2009-02-17 14:20:00,15.67,15.71,15.62,15.65,93500.0,11.7341,11.7641,11.6967,11.7191,93500.0
2009-02-17 14:30:00,15.66,15.75,15.64,15.74,219500.0,11.7266,11.794,11.7116,11.7865,219500.0
2009-02-17 14:40:00,15.74,15.75,15.69,15.71,111200.0,11.7865,11.794,11.7491,11.7641,111200.0
2009-02-17 14:50:00,15.71,15.74,15.61,15.67,144900.0,11.7641,11.7865,11.6892,11.7341,144900.0
2009-02-17 15:00:00,15.66,15.75,15.61,15.73,216600.0,11.7266,11.794,11.6892,11.779,216600.0
2009-02-17 15:10:00,15.73,15.75,15.6,15.61,197000.0,11.779,11.794,11.6817,11.6892,197000.0
2009-02-17 15:20:00,15.61,15.68,15.56,15.62,246400.0,11.6892,11.7416,11.6517,11.6967,246400.0
2009-02-17 15:30:00,15.62,15.88,15.61,15.78,508900.0,11.6967,11.8914,11.6892,11.8165,508900.0
2009-02-17 15:40:00,15.78,15.78,15.65,15.65,403300.0,11.8165,11.8165,11.7191,11.7191,403300.0
2009-02-17 15:50:00,15.66,15.67,15.59,15.59,681600.0,11.7266,11.7341,11.6742,11.6742,681600.0
2009-02-18 09:30:00,15.66,15.84,15.6,15.75,122400.0,11.7266,11.8614,11.6817,11.794,122400.0
2009-02-18 09:40:00,15.75,15.84,15.6,15.61,171900.0,11.794,11.8614,11.6817,11.6892,171900.0
2009-02-18 09:50:00,15.61,15.63,15.42,15.46,204200.0,11.6892,11.7041,11.5469,11.5768,204200.0
2009-02-18 10:00:00,15.46,15.52,15.24,15.25,364100.0,11.5768,11.6218,11.4121,11.4196,364100.0
2009-02-18 10:10:00,15.24,15.36,15.19,15.33,219400.0,11.4121,11.502,11.3747,11.4795,219400.0
2009-02-18 10:20:00,15.32,15.43,15.32,15.42,217400.0,11.472,11.5544,11.472,11.5469,217400.0
2009-02-18 10:30:00,15.43,15.56,15.42,15.5,251100.0,11.5544,11.6517,11.5469,11.6068,251100.0
2009-02-18 10:40:00,15.49,15.58,15.46,15.49,216400.0,11.5993,11.6667,11.5768,11.5993,216400.0
2009-02-18 10:50:00,15.49,15.5,15.42,15.45,186200.0,11.5993,11.6068,11.5469,11.5694,186200.0
2009-02-18 11:00:00,15.45,15.45,15.38,15.44,127900.0,11.5694,11.5694,11.5169,11.5619,127900.0
2009-02-18 11:10:00,15.44,15.54,15.43,15.5,96700.0,11.5619,11.6368,11.5544,11.6068,96700.0
2009-02-18 11:20:00,15.51,15.68,15.5,15.57,232900.0,11.6143,11.7416,11.6068,11.6592,232900.0
2009-02-18 11:30:00,15.57,15.57,15.44,15.48,173400.0,11.6592,11.6592,11.5619,11.5918,173400.0
2009-02-18 11:40:00,15.47,15.61,15.44,15.5,154800.0,11.5843,11.6892,11.5619,11.6068,154800.0
2009-02-18 11:50:00,15.5,15.5,15.39,15.42,160000.0,11.6068,11.6068,11.5244,11.5469,160000.0
2009-02-18 12:00:00,15.41,15.45,15.38,15.43,149200.0,11.5394,11.5694,11.5169,11.5544,149200.0
2009-02-18 12:10:00,15.43,15.47,15.37,15.37,217500.0,11.5544,11.5843,11.5095,11.5095,217500.0
2009-02-18 12:20:00,15.37,15.41,15.33,15.38,98500.0,11.5095,11.5394,11.4795,11.5169,98500.0
2009-02-18 12:30:00,15.38,15.41,15.28,15.29,84700.0,11.5169,11.5394,11.4421,11.4495,84700.0
2009-02-18 12:40:00,15.29,15.42,15.29,15.38,117800.0,11.4495,11.5469,11.4495,11.5169,117800.0
2009-02-18 12:50:00,15.39,15.44,15.35,15.43,96400.0,11.5244,11.5619,11.4945,11.5544,96400.0
2009-02-18 13:00:00,15.42,15.49,15.31,15.33,101000.0,11.5469,11.5993,11.4645,11.4795,101000.0
2009-02-18 13:10:00,15.32,15.36,15.3,15.3,97800.0,11.472,11.502,11.457,11.457,97800.0
2009-02-18 13:20:00,15.29,15.33,15.29,15.31,90400.0,11.4495,11.4795,11.4495,11.4645,90400.0
2009-02-18 13:30:00,15.31,15.31,15.23,15.24,168500.0,11.4645,11.4645,11.4046,11.4121,168500.0
2009-02-18 13:40:00,15.24,15.24,15.16,15.17,264000.0,11.4121,11.4121,11.3522,11.3597,264000.0
2009-02-18 13:50:00,15.17,15.2,15.13,15.14,133200.0,11.3597,11.3822,11.3297,11.3372,133200.0
2009-02-18 14:00:00,15.14,15.26,15.1,15.24,196600.0,11.3372,11.4271,11.3073,11.4121,196600.0
2009-02-18 14:10:00,15.24,15.24,15.06,15.11,417000.0,11.4121,11.4121,11.2773,11.3148,417000.0
2009-02-18 14:20:00,15.11,15.15,15.08,15.09,417100.0,11.3148,11.3447,11.2923,11.2998,417100.0
2009-02-18 14:30:00,15.1,15.14,15.03,15.04,503000.0,11.3073,11.3372,11.2549,11.2623,503000.0
2009-02-18 14:40:00,15.03,15.1,15.01,15.04,299200.0,11.2549,11.3073,11.2399,11.2623,299200.0
2009-02-18 14:50:00,15.04,15.19,15.03,15.18,309200.0,11.2623,11.3747,11.2549,11.3672,309200.0
2009-02-18 15:00:00,15.18,15.22,15.07,15.07,347900.0,11.3672,11.3971,11.2848,11.2848,347900.0
2009-02-18 15:10:00,15.07,15.18,15.06,15.13,259900.0,11.2848,11.3672,11.2773,11.3297,259900.0
2009-02-18 15:20:00,15.14,15.21,15.09,15.12,373600.0,11.3372,11.3896,11.2998,11.3222,373600.0
2009-02-18 15:30:00,15.11,15.18,15.07,15.15,320300.0,11.3148,11.3672,11.2848,11.3447,320300.0
2009-02-18 15:40:00,15.14,15.19,15.11,15.13,268200.0,11.3372,11.3747,11.3148,11.3297,268200.0
2009-02-18 15:50:00,15.13,15.19,15.12,15.13,568100.0,11.3297,11.3747,11.3222,11.3297,568100.0
2009-02-19 09:30:00,15.34,15.35,14.92,15.0,312700.0,11.487,11.4945,11.1725,11.2324,312700.0
2009-02-19 09:40:00,15.0,15.08,14.88,14.89,251400.0,11.2324,11.2923,11.1425,11.15,251400.0
2009-02-19 09:50:00,14.88,14.98,14.77,14.96,391700.0,11.1425,11.2174,11.0602,11.2024,391700.0
2009-02-19 10:00:00,14.96,15.08,14.93,15.07,411900.0,11.2024,11.2923,11.18,11.2848,411900.0
2009-02-19 10:10:00,15.07,15.07,14.95,14.99,178700.0,11.2848,11.2848,11.1949,11.2249,178700.0
2009-02-19 10:20:00,14.98,15.04,14.91,14.98,259500.0,11.2174,11.2623,11.165,11.2174,259500.0
2009-02-19 10:30:00,14.97,14.99,14.86,14.87,251000.0,11.2099,11.2249,11.1276,11.135,251000.0
2009-02-19 10:40:00,14.86,14.93,14.82,14.82,200300.0,11.1276,11.18,11.0976,11.0976,200300.0
2009-02-19 10:50:00,14.82,14.82,14.74,14.75,250300.0,11.0976,11.0976,11.0377,11.0452,250300.0
2009-02-19 11:00:00,14.76,14.95,14.76,14.93,202000.0,11.0527,11.1949,11.0527,11.18,202000.0
2009-02-19 11:10:00,14.93,14.95,14.85,14.85,110300.0,11.18,11.1949,11.1201,11.1201,110300.0
2009-02-19 11:20:00,14.86,14.86,14.75,14.75,118900.0,11.1276,11.1276,11.0452,11.0452,118900.0
2009-02-19 11:30:00,14.76,14.77,14.7,14.76,203200.0,11.0527,11.0602,11.0077,11.0527,203200.0
2009-02-19 11:40:00,14.77,14.79,14.7,14.7,168800.0,11.0602,11.0751,11.0077,11.0077,168800.0
2009-02-19 11:50:00,14.71,14.74,14.61,14.68,277400.0,11.0152,11.0377,10.9403,10.9928,277400.0
2009-02-19 12:00:00,14.68,14.7,14.61,14.67,134000.0,10.9928,11.0077,10.9403,10.9853,134000.0
2009-02-19 12:10:00,14.67,14.68,14.61,14.65,411300.0,10.9853,10.9928,10.9403,10.9703,411300.0
2009-02-19 12:20:00,14.65,14.65,14.56,14.57,319500.0,10.9703,10.9703,10.9029,10.9104,319500.0
2009-02-19 12:30:00,14.56,14.68,14.52,14.66,382500.0,10.9029,10.9928,10.8729,10.9778,382500.0
2009-02-19 12:40:00,14.67,14.68,14.63,14.65,92200.0,10.9853,10.9928,10.9553,10.9703,92200.0
2009-02-19 12:50:00,14.66,14.7,14.65,14.67,82100.0,10.9778,11.0077,10.9703,10.9853,82100.0
2009-02-19 13:00:00,14.67,14.73,14.62,14.73,173600.0,10.9853,11.0302,10.9478,11.0302,173600.0
2009-02-19 13:10:00,14.73,14.83,14.71,14.82,143200.0,11.0302,11.1051,11.0152,11.0976,143200.0
2009-02-19 13:20:00,14.82,14.86,14.8,14.83,167300.0,11.0976,11.1276,11.0826,11.1051,167300.0
2009-02-19 13:30:00,14.83,14.86,14.81,14.82,166700.0,11.1051,11.1276,11.0901,11.0976,166700.0
2009-02-19 13:40:00,14.82,14.82,14.77,14.79,98100.0,11.0976,11.0976,11.0602,11.0751,98100.0
2009-02-19 13:50:00,14.79,14.8,14.71,14.72,83700.0,11.0751,11.0826,11.0152,11.0227,83700.0
2009-02-19 14:00:00,14.72,14.74,14.71,14.73,152700.0,11.0227,11.0377,11.0152,11.0302,152700.0
2009-02-19 14:10:00,14.73,14.74,14.6,14.6,150400.0,11.0302,11.0377,10.9329,10.9329,150400.0
2009-02-19 14:20:00,14.61,14.67,14.61,14.65,214600.0,10.9403,10.9853,10.9403,10.9703,214600.0
2009-02-19 14:30:00,14.66,14.67,14.62,14.64,163000.0,10.9778,10.9853,10.9478,10.9628,163000.0
2009-02-19 14:40:00,14.64,14.64,14.55,14.55,159900.0,10.9628,10.9628,10.8954,10.8954,159900.0
2009-02-19 14:50:00,14.55,14.63,14.55,14.61,201600.0,10.8954,10.9553,10.8954,10.9403,201600.0
2009-02-19 15:00:00,14.61,14.64,14.53,14.54,237100.0,10.9403,10.9628,10.8804,10.8879,237100.0
2009-02-19 15:10:00,14.53,14.55,14.5,14.51,214900.0,10.8804,10.8954,10.858,10.8655,214900.0
2009-02-19 15:20:00,14.51,14.62,14.5,14.59,210400.0,10.8655,10.9478,10.858,10.9254,210400.0
2009-02-19 15:30:00,14.58,14.59,14.45,14.46,364000.0,10.9179,10.9254,10.8205,10.828,364000.0
2009-02-19 15:40:00,14.46,14.6,14.44,14.57,723000.0,10.828,10.9329,10.813,10.9104,723000.0
2009-02-19 15:50:00,14.57,14.59,14.46,14.46,914300.0,10.9104,10.9254,10.828,10.828,914300.0
2009-02-20 09:30:00,14.48,14.6,14.36,14.37,492100.0,10.843,10.9329,10.7531,10.7606,492100.0
2009-02-20 09:40:00,14.37,14.46,14.22,14.42,503800.0,10.7606,10.828,10.6483,10.7981,503800.0
2009-02-20 09:50:00,14.42,14.55,14.28,14.55,453200.0,10.7981,10.8954,10.6932,10.8954,453200.0
2009-02-20 10:00:00,14.55,14.71,14.54,14.6,180400.0,10.8954,11.0152,10.8879,10.9329,180400.0
2009-02-20 10:10:00,14.6,14.63,14.48,14.48,231900.0,10.9329,10.9553,10.843,10.843,231900.0
2009-02-20 10:20:00,14.48,14.5,14.36,14.44,274800.0,10.843,10.858,10.7531,10.813,274800.0
2009-02-20 10:30:00,14.43,14.44,14.34,14.35,118500.0,10.8056,10.813,10.7382,10.7456,118500.0
2009-02-20 10:40:00,14.34,14.4,14.3,14.34,166300.0,10.7382,10.7831,10.7082,10.7382,166300.0
2009-02-20 10:50:00,14.34,14.34,14.23,14.26,158200.0,10.7382,10.7382,10.6558,10.6783,158200.0
2009-02-20 11:00:00,14.26,14.35,14.26,14.27,178400.0,10.6783,10.7456,10.6783,10.6857,178400.0
2009-02-20 11:10:00,14.26,14.29,14.23,14.29,89600.0,10.6783,10.7007,10.6558,10.7007,89600.0
2009-02-20 11:20:00,14.28,14.33,14.26,14.31,139700.0,10.6932,10.7307,10.6783,10.7157,139700.0
2009-02-20 11:30:00,14.31,14.36,14.25,14.35,105300.0,10.7157,10.7531,10.6708,10.7456,105300.0
2009-02-20 11:40:00,14.35,14.4,14.32,14.39,151800.0,10.7456,10.7831,10.7232,10.7756,151800.0
2009-02-20 11:50:00,14.39,14.46,14.38,14.38,282600.0,10.7756,10.828,10.7681,10.7681,282600.0
2009-02-20 12:00:00,14.38,14.42,14.38,14.42,158300.0,10.7681,10.7981,10.7681,10.7981,158300.0
2009-02-20 12:10:00,14.43,14.5,14.43,14.48,178700.0,10.8056,10.858,10.8056,10.843,178700.0
2009-02-20 12:20:00,14.49,14.49,14.39,14.41,64500.0,10.8505,10.8505,10.7756,10.7906,64500.0
2009-02-20 12:30:00,14.41,14.41,14.33,14.38,155900.0,10.7906,10.7906,10.7307,10.7681,155900.0
2009-02-20 12:40:00,14.38,14.38,14.21,14.22,158600.0,10.7681,10.7681,10.6408,10.6483,158600.0
2009-02-20 12:50:00,14.23,14.23,14.12,14.19,372200.0,10.6558,10.6558,10.5734,10.6258,372200.0
2009-02-20 13:00:00,14.18,14.19,14.12,14.14,198100.0,10.6183,10.6258,10.5734,10.5884,198100.0
2009-02-20 13:10:00,14.14,14.16,14.08,14.1,248500.0,10.5884,10.6034,10.5435,10.5584,248500.0
2009-02-20 13:20:00,14.1,14.13,14.08,14.09,194500.0,10.5584,10.5809,10.5435,10.551,194500.0
2009-02-20 13:30:00,14.09,14.09,14.02,14.05,410300.0,10.551,10.551,10.4985,10.521,410300.0
2009-02-20 13:40:00,14.05,14.07,14.02,14.03,293800.0,10.521,10.536,10.4985,10.506,293800.0
2009-02-20 13:50:00,14.03,14.08,14.02,14.05,196100.0,10.506,10.5435,10.4985,10.521,196100.0
2009-02-20 14:00:00,14.05,14.06,14.0,14.03,255500.0,10.521,10.5285,10.4836,10.506,255500.0
2009-02-20 14:10:00,14.03,14.12,14.0,14.07,523800.0,10.506,10.5734,10.4836,10.536,523800.0
2009-02-20 14:20:00,14.07,14.2,14.03,14.16,693800.0,10.536,10.6333,10.506,10.6034,693800.0
2009-02-20 14:30:00,14.15,14.25,14.09,14.17,902900.0,10.5959,10.6708,10.551,10.6109,902900.0
2009-02-20 14:40:00,14.17,14.23,14.09,14.23,697200.0,10.6109,10.6558,10.551,10.6558,697200.0
2009-02-20 14:50:00,14.23,14.31,14.19,14.24,565000.0,10.6558,10.7157,10.6258,10.6633,565000.0
2009-02-20 15:00:00,14.24,14.28,14.16,14.23,602100.0,10.6633,10.6932,10.6034,10.6558,602100.0
2009-02-20 15:10:00,14.23,14.29,14.17,14.25,385800.0,10.6558,10.7007,10.6109,10.6708,385800.0
2009-02-20 15:20:00,14.25,14.27,14.05,14.08,521600.0,10.6708,10.6857,10.521,10.5435,521600.0
2009-02-20 15:30:00,14.09,14.17,14.03,14.13,512600.0,10.551,10.6109,10.506,10.5809,512600.0
2009-02-20 15:40:00,14.13,14.18,14.1,14.16,891800.0,10.5809,10.6183,10.5584,10.6034,891800.0
2009-02-20 15:50:00,14.16,14.22,14.14,14.2,921400.0,10.6034,10.6483,10.5884,10.6333,921400.0
2009-02-23 09:30:00,14.08,14.29,13.84,13.92,376800.0,10.5435,10.7007,10.3637,10.4237,376800.0
2009-02-23 09:40:00,13.92,13.92,13.61,13.62,541800.0,10.4237,10.4237,10.1915,10.199,541800.0
2009-02-23 09:50:00,13.63,13.67,13.52,13.53,688200.0,10.2065,10.2364,10.1241,10.1316,688200.0
2009-02-23 10:00:00,13.53,13.54,13.43,13.44,956400.0,10.1316,10.1391,10.0567,10.0642,956400.0
2009-02-23 10:10:00,13.44,13.55,13.44,13.47,614800.0,10.0642,10.1466,10.0642,10.0867,614800.0
2009-02-23 10:20:00,13.47,13.48,13.43,13.45,334400.0,10.0867,10.0942,10.0567,10.0717,334400.0
2009-02-23 10:30:00,13.44,13.45,13.22,13.24,848700.0,10.0642,10.0717,9.8995,9.9145,848700.0
2009-02-23 10:40:00,13.25,13.43,13.18,13.42,668400.0,9.9219,10.0567,9.8695,10.0492,668400.0
2009-02-23 10:50:00,13.43,13.46,13.29,13.3,460800.0,10.0567,10.0792,9.9519,9.9594,460800.0
2009-02-23 11:00:00,13.3,13.4,13.29,13.35,367700.0,9.9594,10.0343,9.9519,9.9968,367700.0
2009-02-23 11:10:00,13.36,13.4,13.34,13.34,226300.0,10.0043,10.0343,9.9893,9.9893,226300.0
2009-02-23 11:20:00,13.35,13.42,13.32,13.42,225900.0,9.9968,10.0492,9.9744,10.0492,225900.0
2009-02-23 11:30:00,13.42,13.44,13.31,13.34,185000.0,10.0492,10.0642,9.9669,9.9893,185000.0
2009-02-23 11:40:00,13.33,13.34,13.24,13.26,198200.0,9.9818,9.9893,9.9145,9.9294,198200.0
2009-02-23 11:50:00,13.26,13.31,13.25,13.28,163300.0,9.9294,9.9669,9.9219,9.9444,163300.0
2009-02-23 12:00:00,13.29,13.3,13.23,13.24,218500.0,9.9519,9.9594,9.907,9.9145,218500.0
2009-02-23 12:10:00,13.23,13.31,13.23,13.29,204800.0,9.907,9.9669,9.907,9.9519,204800.0
2009-02-23 12:20:00,13.29,13.3,13.26,13.28,93000.0,9.9519,9.9594,9.9294,9.9444,93000.0
2009-02-23 12:30:00,13.27,13.27,13.18,13.19,217300.0,9.9369,9.9369,9.8695,9.877,217300.0
2009-02-23 12:40:00,13.18,13.23,13.11,13.11,373000.0,9.8695,9.907,9.8171,9.8171,373000.0
2009-02-23 12:50:00,13.12,13.15,13.1,13.12,168600.0,9.8246,9.8471,9.8096,9.8246,168600.0
2009-02-23 13:00:00,13.12,13.27,13.11,13.27,241100.0,9.8246,9.9369,9.8171,9.9369,241100.0
2009-02-23 13:10:00,13.28,13.3,13.24,13.27,84600.0,9.9444,9.9594,9.9145,9.9369,84600.0
2009-02-23 13:20:00,13.28,13.33,13.26,13.28,220700.0,9.9444,9.9818,9.9294,9.9444,220700.0
2009-02-23 13:30:00,13.28,13.3,13.22,13.27,178600.0,9.9444,9.9594,9.8995,9.9369,178600.0
2009-02-23 13:40:00,13.26,13.27,13.19,13.21,277900.0,9.9294,9.9369,9.877,9.892,277900.0
2009-02-23 13:50:00,13.22,13.22,13.12,13.13,262500.0,9.8995,9.8995,9.8246,9.8321,262500.0
2009-02-23 14:00:00,13.14,13.19,13.1,13.12,280700.0,9.8396,9.877,9.8096,9.8246,280700.0
2009-02-23 14:10:00,13.12,13.26,13.1,13.23,351800.0,9.8246,9.9294,9.8096,9.907,351800.0
2009-02-23 14:20:00,13.22,13.29,13.19,13.29,184900.0,9.8995,9.9519,9.877,9.9519,184900.0
2009-02-23 14:30:00,13.29,13.31,13.24,13.29,243400.0,9.9519,9.9669,9.9145,9.9519,243400.0
2009-02-23 14:40:00,13.28,13.3,13.21,13.22,375500.0,9.9444,9.9594,9.892,9.8995,375500.0
2009-02-23 14:50:00,13.23,13.24,13.15,13.15,263900.0,9.907,9.9145,9.8471,9.8471,263900.0
2009-02-23 15:00:00,13.15,13.25,13.13,13.18,482400.0,9.8471,9.9219,9.8321,9.8695,482400.0
2009-02-23 15:10:00,13.17,13.24,13.14,13.18,285400.0,9.862,9.9145,9.8396,9.8695,285400.0
2009-02-23 15:20:00,13.18,13.19,13.0,13.16,1055400.0,9.8695,9.877,9.7347,9.8545,1055400.0
2009-02-23 15:30:00,13.15,13.23,13.13,13.15,499000.0,9.8471,9.907,9.8321,9.8471,499000.0
2009-02-23 15:40:00,13.15,13.19,13.12,13.12,476000.0,9.8471,9.877,9.8246,9.8246,476000.0
2009-02-23 15:50:00,13.13,13.13,13.04,13.04,960400.0,9.8321,9.8321,9.7647,9.7647,960400.0
2009-02-24 09:30:00,13.15,13.78,13.13,13.65,418700.0,9.8471,10.3188,9.8321,10.2215,418700.0
2009-02-24 09:40:00,13.64,13.65,13.47,13.56,324300.0,10.214,10.2215,10.0867,10.1541,324300.0
2009-02-24 09:50:00,13.58,13.6,13.34,13.34,299200.0,10.1691,10.184,9.9893,9.9893,299200.0
2009-02-24 10:00:00,13.34,13.39,13.22,13.35,284700.0,9.9893,10.0268,9.8995,9.9968,284700.0
2009-02-24 10:10:00,13.35,13.42,13.28,13.36,118800.0,9.9968,10.0492,9.9444,10.0043,118800.0
2009-02-24 10:20:00,13.36,13.57,13.32,13.57,240600.0,10.0043,10.1616,9.9744,10.1616,240600.0
2009-02-24 10:30:00,13.57,13.62,13.48,13.49,511700.0,10.1616,10.199,10.0942,10.1017,511700.0
2009-02-24 10:40:00,13.49,13.59,13.46,13.57,443100.0,10.1017,10.1765,10.0792,10.1616,443100.0
2009-02-24 10:50:00,13.58,13.64,13.52,13.52,296900.0,10.1691,10.214,10.1241,10.1241,296900.0
2009-02-24 11:00:00,13.52,13.53,13.48,13.48,240200.0,10.1241,10.1316,10.0942,10.0942,240200.0
2009-02-24 11:10:00,13.48,13.64,13.47,13.61,386100.0,10.0942,10.214,10.0867,10.1915,386100.0
2009-02-24 11:20:00,13.6,13.68,13.54,13.56,410200.0,10.184,10.2439,10.1391,10.1541,410200.0
2009-02-24 11:30:00,13.56,13.58,13.46,13.5,318800.0,10.1541,10.1691,10.0792,10.1091,318800.0
2009-02-24 11:40:00,13.5,13.5,13.37,13.37,132200.0,10.1091,10.1091,10.0118,10.0118,132200.0
2009-02-24 11:50:00,13.37,13.45,13.36,13.44,75700.0,10.0118,10.0717,10.0043,10.0642,75700.0
2009-02-24 12:00:00,13.43,13.49,13.35,13.35,149700.0,10.0567,10.1017,9.9968,9.9968,149700.0
2009-02-24 12:10:00,13.36,13.36,13.27,13.3,346800.0,10.0043,10.0043,9.9369,9.9594,346800.0
2009-02-24 12:20:00,13.3,13.33,13.27,13.3,180600.0,9.9594,9.9818,9.9369,9.9594,180600.0
2009-02-24 12:30:00,13.3,13.42,13.29,13.38,218100.0,9.9594,10.0492,9.9519,10.0193,218100.0
2009-02-24 12:40:00,13.37,13.45,13.37,13.44,118300.0,10.0118,10.0717,10.0118,10.0642,118300.0
2009-02-24 12:50:00,13.45,13.47,13.35,13.36,123200.0,10.0717,10.0867,9.9968,10.0043,123200.0
2009-02-24 13:00:00,13.36,13.43,13.34,13.41,120900.0,10.0043,10.0567,9.9893,10.0418,120900.0
2009-02-24 13:10:00,13.41,13.42,13.28,13.29,89600.0,10.0418,10.0492,9.9444,9.9519,89600.0
2009-02-24 13:20:00,13.3,13.46,13.29,13.43,233400.0,9.9594,10.0792,9.9519,10.0567,233400.0
2009-02-24 13:30:00,13.43,13.5,13.4,13.48,406900.0,10.0567,10.1091,10.0343,10.0942,406900.0
2009-02-24 13:40:00,13.47,13.5,13.43,13.45,92200.0,10.0867,10.1091,10.0567,10.0717,92200.0
2009-02-24 13:50:00,13.46,13.5,13.44,13.47,135500.0,10.0792,10.1091,10.0642,10.0867,135500.0
2009-02-24 14:00:00,13.47,13.5,13.43,13.45,156800.0,10.0867,10.1091,10.0567,10.0717,156800.0
2009-02-24 14:10:00,13.46,13.52,13.43,13.5,354600.0,10.0792,10.1241,10.0567,10.1091,354600.0
2009-02-24 14:20:00,13.5,13.58,13.48,13.53,326700.0,10.1091,10.1691,10.0942,10.1316,326700.0
2009-02-24 14:30:00,13.54,13.6,13.5,13.55,175900.0,10.1391,10.184,10.1091,10.1466,175900.0
2009-02-24 14:40:00,13.55,13.59,13.47,13.5,158300.0,10.1466,10.1765,10.0867,10.1091,158300.0
2009-02-24 14:50:00,13.5,13.56,13.46,13.5,364200.0,10.1091,10.1541,10.0792,10.1091,364200.0
2009-02-24 15:00:00,13.5,13.53,13.49,13.52,390500.0,10.1091,10.1316,10.1017,10.1241,390500.0
2009-02-24 15:10:00,13.52,13.61,13.45,13.57,478400.0,10.1241,10.1915,10.0717,10.1616,478400.0
2009-02-24 15:20:00,13.58,13.6,13.56,13.59,222900.0,10.1691,10.184,10.1541,10.1765,222900.0
2009-02-24 15:30:00,13.58,13.6,13.5,13.55,401500.0,10.1691,10.184,10.1091,10.1466,401500.0
2009-02-24 15:40:00,13.55,13.59,13.46,13.5,670100.0,10.1466,10.1765,10.0792,10.1091,670100.0
2009-02-24 15:50:00,13.49,13.55,13.48,13.54,1541100.0,10.1017,10.1466,10.0942,10.1391,1541100.0
2009-02-25 09:30:00,13.32,13.55,13.26,13.53,206600.0,9.9744,10.1466,9.9294,10.1316,206600.0
2009-02-25 09:40:00,13.52,13.65,13.46,13.6,375900.0,10.1241,10.2215,10.0792,10.184,375900.0
2009-02-25 09:50:00,13.6,13.8,13.59,13.69,548400.0,10.184,10.3338,10.1765,10.2514,548400.0
2009-02-25 10:00:00,13.69,13.7,13.52,13.54,390500.0,10.2514,10.2589,10.1241,10.1391,390500.0
2009-02-25 10:10:00,13.55,13.62,13.5,13.51,572400.0,10.1466,10.199,10.1091,10.1166,572400.0
2009-02-25 10:20:00,13.52,13.61,13.52,13.6,138900.0,10.1241,10.1915,10.1241,10.184,138900.0
2009-02-25 10:30:00,13.6,13.65,13.47,13.49,159900.0,10.184,10.2215,10.0867,10.1017,159900.0
2009-02-25 10:40:00,13.49,13.53,13.39,13.48,260800.0,10.1017,10.1316,10.0268,10.0942,260800.0
2009-02-25 10:50:00,13.48,13.54,13.48,13.51,173300.0,10.0942,10.1391,10.0942,10.1166,173300.0
2009-02-25 11:00:00,13.51,13.65,13.5,13.63,198000.0,10.1166,10.2215,10.1091,10.2065,198000.0
2009-02-25 11:10:00,13.63,13.66,13.59,13.64,145100.0,10.2065,10.229,10.1765,10.214,145100.0
2009-02-25 11:20:00,13.63,13.73,13.63,13.67,124700.0,10.2065,10.2814,10.2065,10.2364,124700.0
2009-02-25 11:30:00,13.67,13.75,13.64,13.72,279800.0,10.2364,10.2964,10.214,10.2739,279800.0
2009-02-25 11:40:00,13.72,13.87,13.72,13.82,463800.0,10.2739,10.3862,10.2739,10.3488,463800.0
2009-02-25 11:50:00,13.82,13.83,13.69,13.71,335100.0,10.3488,10.3563,10.2514,10.2664,335100.0
2009-02-25 12:00:00,13.72,13.81,13.69,13.72,265300.0,10.2739,10.3413,10.2514,10.2739,265300.0
2009-02-25 12:10:00,13.72,13.73,13.64,13.66,106500.0,10.2739,10.2814,10.214,10.229,106500.0
2009-02-25 12:20:00,13.65,13.7,13.64,13.67,95500.0,10.2215,10.2589,10.214,10.2364,95500.0
2009-02-25 12:30:00,13.67,13.69,13.64,13.65,141100.0,10.2364,10.2514,10.214,10.2215,141100.0
2009-02-25 12:40:00,13.66,13.66,13.54,13.62,229800.0,10.229,10.229,10.1391,10.199,229800.0
2009-02-25 12:50:00,13.63,13.72,13.62,13.71,347000.0,10.2065,10.2739,10.199,10.2664,347000.0
2009-02-25 13:00:00,13.71,13.85,13.68,13.81,272700.0,10.2664,10.3712,10.2439,10.3413,272700.0
2009-02-25 13:10:00,13.81,13.82,13.71,13.71,198900.0,10.3413,10.3488,10.2664,10.2664,198900.0
2009-02-25 13:20:00,13.72,13.8,13.66,13.8,207700.0,10.2739,10.3338,10.229,10.3338,207700.0
2009-02-25 13:30:00,13.8,13.91,13.79,13.85,291300.0,10.3338,10.4162,10.3263,10.3712,291300.0
2009-02-25 13:40:00,13.86,13.99,13.85,13.99,245000.0,10.3787,10.4761,10.3712,10.4761,245000.0
2009-02-25 13:50:00,13.99,14.06,13.97,14.03,306800.0,10.4761,10.5285,10.4611,10.506,306800.0
2009-02-25 14:00:00,14.03,14.05,13.81,13.87,415400.0,10.506,10.521,10.3413,10.3862,415400.0
2009-02-25 14:10:00,13.88,13.93,13.81,13.83,568800.0,10.3937,10.4311,10.3413,10.3563,568800.0
2009-02-25 14:20:00,13.84,13.92,13.8,13.89,417800.0,10.3637,10.4237,10.3338,10.4012,417800.0
2009-02-25 14:30:00,13.89,13.92,13.82,13.84,332000.0,10.4012,10.4237,10.3488,10.3637,332000.0
2009-02-25 14:40:00,13.84,13.86,13.74,13.76,578300.0,10.3637,10.3787,10.2889,10.3038,578300.0
2009-02-25 14:50:00,13.75,13.82,13.73,13.75,610100.0,10.2964,10.3488,10.2814,10.2964,610100.0
2009-02-25 15:00:00,13.76,13.86,13.71,13.86,672000.0,10.3038,10.3787,10.2664,10.3787,672000.0
2009-02-25 15:10:00,13.86,13.91,13.77,13.89,588300.0,10.3787,10.4162,10.3113,10.4012,588300.0
2009-02-25 15:20:00,13.88,13.93,13.85,13.9,374200.0,10.3937,10.4311,10.3712,10.4087,374200.0
2009-02-25 15:30:00,13.89,13.95,13.82,13.92,735600.0,10.4012,10.4461,10.3488,10.4237,735600.0
2009-02-25 15:40:00,13.91,13.93,13.76,13.79,517900.0,10.4162,10.4311,10.3038,10.3263,517900.0
2009-02-25 15:50:00,13.79,13.79,13.7,13.71,933000.0,10.3263,10.3263,10.2589,10.2664,933000.0
2009-02-26 09:30:00,13.93,13.95,13.5,13.54,193300.0,10.4311,10.4461,10.1091,10.1391,193300.0
2009-02-26 09:40:00,13.54,13.63,13.32,13.33,370500.0,10.1391,10.2065,9.9744,9.9818,370500.0
2009-02-26 09:50:00,13.33,13.46,13.27,13.29,716400.0,9.9818,10.0792,9.9369,9.9519,716400.0
2009-02-26 10:00:00,13.3,13.47,13.26,13.47,479500.0,9.9594,10.0867,9.9294,10.0867,479500.0
2009-02-26 10:10:00,13.47,13.47,13.29,13.38,249200.0,10.0867,10.0867,9.9519,10.0193,249200.0
2009-02-26 10:20:00,13.38,13.59,13.37,13.54,272100.0,10.0193,10.1765,10.0118,10.1391,272100.0
2009-02-26 10:30:00,13.54,13.75,13.47,13.69,549200.0,10.1391,10.2964,10.0867,10.2514,549200.0
2009-02-26 10:40:00,13.69,13.79,13.69,13.75,289300.0,10.2514,10.3263,10.2514,10.2964,289300.0
2009-02-26 10:50:00,13.75,13.8,13.73,13.79,283800.0,10.2964,10.3338,10.2814,10.3263,283800.0
2009-02-26 11:00:00,13.8,13.8,13.64,13.65,256900.0,10.3338,10.3338,10.214,10.2215,256900.0
2009-02-26 11:10:00,13.65,13.73,13.63,13.7,138100.0,10.2215,10.2814,10.2065,10.2589,138100.0
2009-02-26 11:20:00,13.7,13.73,13.61,13.61,86300.0,10.2589,10.2814,10.1915,10.1915,86300.0
2009-02-26 11:30:00,13.61,13.62,13.55,13.55,134500.0,10.1915,10.199,10.1466,10.1466,134500.0
2009-02-26 11:40:00,13.55,13.56,13.47,13.54,192600.0,10.1466,10.1541,10.0867,10.1391,192600.0
2009-02-26 11:50:00,13.54,13.66,13.54,13.63,244500.0,10.1391,10.229,10.1391,10.2065,244500.0
2009-02-26 12:00:00,13.63,13.63,13.57,13.61,179500.0,10.2065,10.2065,10.1616,10.1915,179500.0
2009-02-26 12:10:00,13.61,13.65,13.57,13.57,164200.0,10.1915,10.2215,10.1616,10.1616,164200.0
2009-02-26 12:20:00,13.57,13.57,13.45,13.49,189800.0,10.1616,10.1616,10.0717,10.1017,189800.0
2009-02-26 12:30:00,13.48,13.61,13.47,13.58,178100.0,10.0942,10.1915,10.0867,10.1691,178100.0
2009-02-26 12:40:00,13.58,13.59,13.43,13.5,454000.0,10.1691,10.1765,10.0567,10.1091,454000.0
2009-02-26 12:50:00,13.49,13.56,13.48,13.52,204200.0,10.1017,10.1541,10.0942,10.1241,204200.0
2009-02-26 13:00:00,13.53,13.55,13.45,13.45,179900.0,10.1316,10.1466,10.0717,10.0717,179900.0
2009-02-26 13:10:00,13.45,13.45,13.31,13.31,350100.0,10.0717,10.0717,9.9669,9.9669,350100.0
2009-02-26 13:20:00,13.3,13.43,13.3,13.4,278000.0,9.9594,10.0567,9.9594,10.0343,278000.0
2009-02-26 13:30:00,13.39,13.41,13.36,13.37,263100.0,10.0268,10.0418,10.0043,10.0118,263100.0
2009-02-26 13:40:00,13.37,13.54,13.37,13.51,227000.0,10.0118,10.1391,10.0118,10.1166,227000.0
2009-02-26 13:50:00,13.51,13.54,13.46,13.49,152200.0,10.1166,10.1391,10.0792,10.1017,152200.0
2009-02-26 14:00:00,13.48,13.48,13.38,13.41,125800.0,10.0942,10.0942,10.0193,10.0418,125800.0
2009-02-26 14:10:00,13.42,13.46,13.4,13.42,135600.0,10.0492,10.0792,10.0343,10.0492,135600.0
2009-02-26 14:20:00,13.41,13.48,13.41,13.45,139100.0,10.0418,10.0942,10.0418,10.0717,139100.0
2009-02-26 14:30:00,13.45,13.54,13.36,13.4,321100.0,10.0717,10.1391,10.0043,10.0343,321100.0
2009-02-26 14:40:00,13.4,13.41,13.32,13.36,211700.0,10.0343,10.0418,9.9744,10.0043,211700.0
2009-02-26 14:50:00,13.36,13.37,13.23,13.29,248100.0,10.0043,10.0118,9.907,9.9519,248100.0
2009-02-26 15:00:00,13.28,13.28,13.2,13.24,300400.0,9.9444,9.9444,9.8845,9.9145,300400.0
2009-02-26 15:10:00,13.24,13.25,13.12,13.17,399200.0,9.9145,9.9219,9.8246,9.862,399200.0
2009-02-26 15:20:00,13.17,13.22,13.13,13.19,259000.0,9.862,9.8995,9.8321,9.877,259000.0
2009-02-26 15:30:00,13.19,13.29,13.16,13.24,341200.0,9.877,9.9519,9.8545,9.9145,341200.0
2009-02-26 15:40:00,13.23,13.31,13.22,13.26,504300.0,9.907,9.9669,9.8995,9.9294,504300.0
2009-02-26 15:50:00,13.26,13.27,13.16,13.17,886900.0,9.9294,9.9369,9.8545,9.862,886900.0
2009-02-27 09:30:00,12.96,13.24,12.84,13.11,393000.0,9.7048,9.9145,9.6149,9.8171,393000.0
2009-02-27 09:40:00,13.11,13.35,13.07,13.34,286500.0,9.8171,9.9968,9.7872,9.9893,286500.0
2009-02-27 09:50:00,13.34,13.54,13.28,13.43,276700.0,9.9893,10.1391,9.9444,10.0567,276700.0
2009-02-27 10:00:00,13.43,13.52,13.3,13.3,307100.0,10.0567,10.1241,9.9594,9.9594,307100.0
2009-02-27 10:10:00,13.3,13.5,13.26,13.5,314300.0,9.9594,10.1091,9.9294,10.1091,314300.0
2009-02-27 10:20:00,13.51,13.64,13.41,13.42,358300.0,10.1166,10.214,10.0418,10.0492,358300.0
2009-02-27 10:30:00,13.41,13.5,13.35,13.4,139300.0,10.0418,10.1091,9.9968,10.0343,139300.0
2009-02-27 10:40:00,13.41,13.6,13.4,13.55,270700.0,10.0418,10.184,10.0343,10.1466,270700.0
2009-02-27 10:50:00,13.55,13.58,13.39,13.41,194500.0,10.1466,10.1691,10.0268,10.0418,194500.0
2009-02-27 11:00:00,13.42,13.52,13.38,13.52,237400.0,10.0492,10.1241,10.0193,10.1241,237400.0
2009-02-27 11:10:00,13.52,13.55,13.39,13.42,138100.0,10.1241,10.1466,10.0268,10.0492,138100.0
2009-02-27 11:20:00,13.42,13.53,13.38,13.49,189200.0,10.0492,10.1316,10.0193,10.1017,189200.0
2009-02-27 11:30:00,13.49,13.55,13.42,13.49,76500.0,10.1017,10.1466,10.0492,10.1017,76500.0
2009-02-27 11:40:00,13.49,13.69,13.48,13.62,290900.0,10.1017,10.2514,10.0942,10.199,290900.0
2009-02-27 11:50:00,13.63,13.64,13.48,13.59,111700.0,10.2065,10.214,10.0942,10.1765,111700.0
2009-02-27 12:00:00,13.58,13.66,13.58,13.6,138700.0,10.1691,10.229,10.1691,10.184,138700.0
2009-02-27 12:10:00,13.59,13.65,13.55,13.58,120700.0,10.1765,10.2215,10.1466,10.1691,120700.0
2009-02-27 12:20:00,13.57,13.67,13.56,13.65,88300.0,10.1616,10.2364,10.1541,10.2215,88300.0
2009-02-27 12:30:00,13.65,13.7,13.57,13.58,293800.0,10.2215,10.2589,10.1616,10.1691,293800.0
2009-02-27 12:40:00,13.58,13.65,13.56,13.64,197100.0,10.1691,10.2215,10.1541,10.214,197100.0
2009-02-27 12:50:00,13.64,13.69,13.62,13.66,203900.0,10.214,10.2514,10.199,10.229,203900.0
2009-02-27 13:00:00,13.67,13.76,13.67,13.71,196300.0,10.2364,10.3038,10.2364,10.2664,196300.0
2009-02-27 13:10:00,13.71,13.72,13.61,13.7,217700.0,10.2664,10.2739,10.1915,10.2589,217700.0
2009-02-27 13:20:00,13.7,13.76,13.69,13.71,123000.0,10.2589,10.3038,10.2514,10.2664,123000.0
2009-02-27 13:30:00,13.71,13.78,13.58,13.64,290200.0,10.2664,10.3188,10.1691,10.214,290200.0
2009-02-27 13:40:00,13.64,13.73,13.61,13.72,182200.0,10.214,10.2814,10.1915,10.2739,182200.0
2009-02-27 13:50:00,13.72,13.81,13.7,13.8,354500.0,10.2739,10.3413,10.2589,10.3338,354500.0
2009-02-27 14:00:00,13.8,13.86,13.74,13.74,213300.0,10.3338,10.3787,10.2889,10.2889,213300.0
2009-02-27 14:10:00,13.74,13.8,13.7,13.75,168100.0,10.2889,10.3338,10.2589,10.2964,168100.0
2009-02-27 14:20:00,13.75,13.76,13.62,13.63,173000.0,10.2964,10.3038,10.199,10.2065,173000.0
2009-02-27 14:30:00,13.64,13.67,13.53,13.57,229000.0,10.214,10.2364,10.1316,10.1616,229000.0
2009-02-27 14:40:00,13.56,13.67,13.55,13.64,382700.0,10.1541,10.2364,10.1466,10.214,382700.0
2009-02-27 14:50:00,13.64,13.68,13.58,13.61,207300.0,10.214,10.2439,10.1691,10.1915,207300.0
2009-02-27 15:00:00,13.61,13.62,13.53,13.54,208800.0,10.1915,10.199,10.1316,10.1391,208800.0
2009-02-27 15:10:00,13.54,13.55,13.42,13.45,212900.0,10.1391,10.1466,10.0492,10.0717,212900.0
2009-02-27 15:20:00,13.45,13.55,13.39,13.46,342800.0,10.0717,10.1466,10.0268,10.0792,342800.0
2009-02-27 15:30:00,13.46,13.58,13.43,13.45,318800.0,10.0792,10.1691,10.0567,10.0717,318800.0
2009-02-27 15:40:00,13.45,13.57,13.42,13.51,506600.0,10.0717,10.1616,10.0492,10.1166,506600.0
2009-02-27 15:50:00,13.51,13.54,13.41,13.43,638300.0,10.1166,10.1391,10.0418,10.0567,638300.0
2009-03-02 09:30:00,13.19,13.47,13.15,13.2,183500.0,9.877,10.0867,9.8471,9.8845,183500.0
2009-03-02 09:40:00,13.2,13.37,13.2,13.27,181700.0,9.8845,10.0118,9.8845,9.9369,181700.0
2009-03-02 09:50:00,13.27,13.5,13.26,13.42,483600.0,9.9369,10.1091,9.9294,10.0492,483600.0
2009-03-02 10:00:00,13.42,13.46,13.3,13.38,327800.0,10.0492,10.0792,9.9594,10.0193,327800.0
2009-03-02 10:10:00,13.39,13.43,13.22,13.25,293600.0,10.0268,10.0567,9.8995,9.9219,293600.0
2009-03-02 10:20:00,13.25,13.35,13.23,13.29,115400.0,9.9219,9.9968,9.907,9.9519,115400.0
2009-03-02 10:30:00,13.3,13.37,13.27,13.34,221300.0,9.9594,10.0118,9.9369,9.9893,221300.0
2009-03-02 10:40:00,13.34,13.34,13.21,13.23,150800.0,9.9893,9.9893,9.892,9.907,150800.0
2009-03-02 10:50:00,13.22,13.23,13.16,13.17,116500.0,9.8995,9.907,9.8545,9.862,116500.0
2009-03-02 11:00:00,13.17,13.25,13.17,13.25,323300.0,9.862,9.9219,9.862,9.9219,323300.0
2009-03-02 11:10:00,13.24,13.25,13.18,13.23,176400.0,9.9145,9.9219,9.8695,9.907,176400.0
2009-03-02 11:20:00,13.24,13.3,13.16,13.21,153200.0,9.9145,9.9594,9.8545,9.892,153200.0
2009-03-02 11:30:00,13.21,13.23,13.15,13.17,188300.0,9.892,9.907,9.8471,9.862,188300.0
2009-03-02 11:40:00,13.17,13.22,13.15,13.16,231400.0,9.862,9.8995,9.8471,9.8545,231400.0
2009-03-02 11:50:00,13.16,13.17,13.02,13.13,331400.0,9.8545,9.862,9.7497,9.8321,331400.0
2009-03-02 12:00:00,13.12,13.21,13.09,13.18,118700.0,9.8246,9.892,9.8021,9.8695,118700.0
2009-03-02 12:10:00,13.18,13.18,13.1,13.11,80300.0,9.8695,9.8695,9.8096,9.8171,80300.0
2009-03-02 12:20:00,13.12,13.23,13.11,13.19,154200.0,9.8246,9.907,9.8171,9.877,154200.0
2009-03-02 12:30:00,13.19,13.22,13.17,13.17,116000.0,9.877,9.8995,9.862,9.862,116000.0
2009-03-02 12:40:00,13.17,13.21,13.16,13.16,210800.0,9.862,9.892,9.8545,9.8545,210800.0
2009-03-02 12:50:00,13.16,13.2,13.09,13.12,112100.0,9.8545,9.8845,9.8021,9.8246,112100.0
2009-03-02 13:00:00,13.14,13.14,12.99,13.01,290700.0,9.8396,9.8396,9.7272,9.7422,290700.0
2009-03-02 13:10:00,13.01,13.02,12.87,12.88,220200.0,9.7422,9.7497,9.6374,9.6449,220200.0
2009-03-02 13:20:00,12.9,12.9,12.83,12.89,344500.0,9.6599,9.6599,9.6074,9.6524,344500.0
2009-03-02 13:30:00,12.9,12.9,12.83,12.84,113200.0,9.6599,9.6599,9.6074,9.6149,113200.0
2009-03-02 13:40:00,12.84,12.99,12.84,12.98,149600.0,9.6149,9.7272,9.6149,9.7198,149600.0
2009-03-02 13:50:00,12.98,13.11,12.96,13.09,241400.0,9.7198,9.8171,9.7048,9.8021,241400.0
2009-03-02 14:00:00,13.09,13.14,13.06,13.06,400700.0,9.8021,9.8396,9.7797,9.7797,400700.0
2009-03-02 14:10:00,13.07,13.12,13.05,13.05,242200.0,9.7872,9.8246,9.7722,9.7722,242200.0
2009-03-02 14:20:00,13.05,13.07,12.97,13.02,105600.0,9.7722,9.7872,9.7123,9.7497,105600.0
2009-03-02 14:30:00,13.02,13.12,12.98,13.08,165600.0,9.7497,9.8246,9.7198,9.7946,165600.0
2009-03-02 14:40:00,13.08,13.11,13.02,13.02,282700.0,9.7946,9.8171,9.7497,9.7497,282700.0
2009-03-02 14:50:00,13.01,13.04,12.98,12.99,141900.0,9.7422,9.7647,9.7198,9.7272,141900.0
2009-03-02 15:00:00,13.0,13.01,12.94,12.96,190700.0,9.7347,9.7422,9.6898,9.7048,190700.0
2009-03-02 15:10:00,12.96,13.03,12.92,12.93,164800.0,9.7048,9.7572,9.6748,9.6823,164800.0
2009-03-02 15:20:00,12.93,13.02,12.91,12.98,225400.0,9.6823,9.7497,9.6673,9.7198,225400.0
2009-03-02 15:30:00,12.99,13.03,12.95,12.97,355000.0,9.7272,9.7572,9.6973,9.7123,355000.0
2009-03-02 15:40:00,12.97,12.98,12.88,12.89,489000.0,9.7123,9.7198,9.6449,9.6524,489000.0
2009-03-02 15:50:00,12.88,12.96,12.85,12.91,885000.0,9.6449,9.7048,9.6224,9.6673,885000.0
2009-03-03 09:30:00,13.35,13.35,12.96,13.07,154500.0,9.9968,9.9968,9.7048,9.7872,154500.0
2009-03-03 09:40:00,13.06,13.23,12.97,13.08,318200.0,9.7797,9.907,9.7123,9.7946,318200.0
2009-03-03 09:50:00,13.08,13.18,13.07,13.12,108500.0,9.7946,9.8695,9.7872,9.8246,108500.0
2009-03-03 10:00:00,13.12,13.27,13.04,13.25,273800.0,9.8246,9.9369,9.7647,9.9219,273800.0
2009-03-03 10:10:00,13.24,13.25,13.14,13.2,205500.0,9.9145,9.9219,9.8396,9.8845,205500.0
2009-03-03 10:20:00,13.21,13.32,13.18,13.23,249200.0,9.892,9.9744,9.8695,9.907,249200.0
2009-03-03 10:30:00,13.22,13.3,13.17,13.3,171300.0,9.8995,9.9594,9.862,9.9594,171300.0
2009-03-03 10:40:00,13.29,13.39,13.29,13.33,355200.0,9.9519,10.0268,9.9519,9.9818,355200.0
2009-03-03 10:50:00,13.33,13.39,13.26,13.29,115800.0,9.9818,10.0268,9.9294,9.9519,115800.0
2009-03-03 11:00:00,13.28,13.29,13.15,13.21,185100.0,9.9444,9.9519,9.8471,9.892,185100.0
2009-03-03 11:10:00,13.21,13.21,13.09,13.16,256600.0,9.892,9.892,9.8021,9.8545,256600.0
2009-03-03 11:20:00,13.17,13.22,13.15,13.2,80900.0,9.862,9.8995,9.8471,9.8845,80900.0
2009-03-03 11:30:00,13.2,13.2,13.03,13.03,280500.0,9.8845,9.8845,9.7572,9.7572,280500.0
2009-03-03 11:40:00,13.03,13.13,13.02,13.03,229700.0,9.7572,9.8321,9.7497,9.7572,229700.0
2009-03-03 11:50:00,13.03,13.1,13.01,13.08,129200.0,9.7572,9.8096,9.7422,9.7946,129200.0
2009-03-03 12:00:00,13.08,13.23,13.08,13.21,139500.0,9.7946,9.907,9.7946,9.892,139500.0
2009-03-03 12:10:00,13.22,13.31,13.13,13.3,131300.0,9.8995,9.9669,9.8321,9.9594,131300.0
2009-03-03 12:20:00,13.29,13.37,13.26,13.33,336200.0,9.9519,10.0118,9.9294,9.9818,336200.0
2009-03-03 12:30:00,13.33,13.37,13.28,13.35,205000.0,9.9818,10.0118,9.9444,9.9968,205000.0
2009-03-03 12:40:00,13.35,13.42,13.32,13.38,178100.0,9.9968,10.0492,9.9744,10.0193,178100.0
2009-03-03 12:50:00,13.38,13.42,13.31,13.4,435300.0,10.0193,10.0492,9.9669,10.0343,435300.0
2009-03-03 13:00:00,13.41,13.44,13.36,13.43,304100.0,10.0418,10.0642,10.0043,10.0567,304100.0
2009-03-03 13:10:00,13.44,13.45,13.37,13.39,220800.0,10.0642,10.0717,10.0118,10.0268,220800.0
2009-03-03 13:20:00,13.38,13.39,13.33,13.34,77500.0,10.0193,10.0268,9.9818,9.9893,77500.0
2009-03-03 13:30:00,13.34,13.35,13.24,13.25,77300.0,9.9893,9.9968,9.9145,9.9219,77300.0
2009-03-03 13:40:00,13.25,13.34,13.24,13.27,88500.0,9.9219,9.9893,9.9145,9.9369,88500.0
2009-03-03 13:50:00,13.27,13.45,13.27,13.39,111400.0,9.9369,10.0717,9.9369,10.0268,111400.0
2009-03-03 14:00:00,13.39,13.46,13.37,13.4,172300.0,10.0268,10.0792,10.0118,10.0343,172300.0
2009-03-03 14:10:00,13.41,13.53,13.41,13.46,383100.0,10.0418,10.1316,10.0418,10.0792,383100.0
2009-03-03 14:20:00,13.47,13.54,13.44,13.51,245300.0,10.0867,10.1391,10.0642,10.1166,245300.0
2009-03-03 14:30:00,13.52,13.62,13.49,13.55,190300.0,10.1241,10.199,10.1017,10.1466,190300.0
2009-03-03 14:40:00,13.56,13.59,13.46,13.52,478900.0,10.1541,10.1765,10.0792,10.1241,478900.0
2009-03-03 14:50:00,13.51,13.57,13.47,13.52,382000.0,10.1166,10.1616,10.0867,10.1241,382000.0
2009-03-03 15:00:00,13.51,13.52,13.41,13.45,222600.0,10.1166,10.1241,10.0418,10.0717,222600.0
2009-03-03 15:10:00,13.45,13.48,13.37,13.41,281800.0,10.0717,10.0942,10.0118,10.0418,281800.0
2009-03-03 15:20:00,13.41,13.44,13.31,13.35,210400.0,10.0418,10.0642,9.9669,9.9968,210400.0
2009-03-03 15:30:00,13.35,13.38,13.27,13.27,167300.0,9.9968,10.0193,9.9369,9.9369,167300.0
2009-03-03 15:40:00,13.27,13.33,13.26,13.3,214300.0,9.9369,9.9818,9.9294,9.9594,214300.0
2009-03-03 15:50:00,13.3,13.4,13.28,13.29,463000.0,9.9594,10.0343,9.9444,9.9519,463000.0
2009-03-04 09:30:00,13.62,13.62,13.4,13.4,205800.0,10.199,10.199,10.0343,10.0343,205800.0
2009-03-04 09:40:00,13.4,13.41,13.25,13.3,293100.0,10.0343,10.0418,9.9219,9.9594,293100.0
2009-03-04 09:50:00,13.29,13.35,13.23,13.24,355400.0,9.9519,9.9968,9.907,9.9145,355400.0
2009-03-04 10:00:00,13.23,13.36,13.2,13.23,287000.0,9.907,10.0043,9.8845,9.907,287000.0
2009-03-04 10:10:00,13.23,13.23,13.1,13.1,244000.0,9.907,9.907,9.8096,9.8096,244000.0
2009-03-04 10:20:00,13.11,13.12,13.01,13.11,384500.0,9.8171,9.8246,9.7422,9.8171,384500.0
2009-03-04 10:30:00,13.11,13.23,13.11,13.22,301100.0,9.8171,9.907,9.8171,9.8995,301100.0
2009-03-04 10:40:00,13.22,13.31,13.22,13.3,172500.0,9.8995,9.9669,9.8995,9.9594,172500.0
2009-03-04 10:50:00,13.3,13.38,13.26,13.26,257700.0,9.9594,10.0193,9.9294,9.9294,257700.0
2009-03-04 11:00:00,13.27,13.51,13.27,13.47,391400.0,9.9369,10.1166,9.9369,10.0867,391400.0
2009-03-04 11:10:00,13.47,13.66,13.46,13.66,484800.0,10.0867,10.229,10.0792,10.229,484800.0
2009-03-04 11:20:00,13.65,13.72,13.64,13.67,441700.0,10.2215,10.2739,10.214,10.2364,441700.0
2009-03-04 11:30:00,13.67,13.7,13.64,13.66,128800.0,10.2364,10.2589,10.214,10.229,128800.0
2009-03-04 11:40:00,13.65,13.72,13.6,13.69,126700.0,10.2215,10.2739,10.184,10.2514,126700.0
2009-03-04 11:50:00,13.69,13.78,13.68,13.73,127000.0,10.2514,10.3188,10.2439,10.2814,127000.0
2009-03-04 12:00:00,13.73,13.77,13.55,13.59,149500.0,10.2814,10.3113,10.1466,10.1765,149500.0
2009-03-04 12:10:00,13.59,13.62,13.53,13.54,73200.0,10.1765,10.199,10.1316,10.1391,73200.0
2009-03-04 12:20:00,13.53,13.61,13.51,13.58,107600.0,10.1316,10.1915,10.1166,10.1691,107600.0
2009-03-04 12:30:00,13.58,13.58,13.53,13.57,153800.0,10.1691,10.1691,10.1316,10.1616,153800.0
2009-03-04 12:40:00,13.58,13.58,13.5,13.52,77400.0,10.1691,10.1691,10.1091,10.1241,77400.0
2009-03-04 12:50:00,13.51,13.6,13.48,13.58,146000.0,10.1166,10.184,10.0942,10.1691,146000.0
2009-03-04 13:00:00,13.57,13.6,13.51,13.6,197400.0,10.1616,10.184,10.1166,10.184,197400.0
2009-03-04 13:10:00,13.59,13.65,13.57,13.64,138200.0,10.1765,10.2215,10.1616,10.214,138200.0
2009-03-04 13:20:00,13.64,13.65,13.6,13.6,57300.0,10.214,10.2215,10.184,10.184,57300.0
2009-03-04 13:30:00,13.6,13.69,13.59,13.6,133900.0,10.184,10.2514,10.1765,10.184,133900.0
2009-03-04 13:40:00,13.59,13.67,13.59,13.66,111500.0,10.1765,10.2364,10.1765,10.229,111500.0
2009-03-04 13:50:00,13.66,13.67,13.59,13.59,68400.0,10.229,10.2364,10.1765,10.1765,68400.0
2009-03-04 14:00:00,13.59,13.72,13.57,13.7,238200.0,10.1765,10.2739,10.1616,10.2589,238200.0
2009-03-04 14:10:00,13.7,13.73,13.66,13.71,81000.0,10.2589,10.2814,10.229,10.2664,81000.0
2009-03-04 14:20:00,13.71,13.72,13.61,13.63,176100.0,10.2664,10.2739,10.1915,10.2065,176100.0
2009-03-04 14:30:00,13.63,13.72,13.61,13.66,283300.0,10.2065,10.2739,10.1915,10.229,283300.0
2009-03-04 14:40:00,13.66,13.75,13.64,13.72,169100.0,10.229,10.2964,10.214,10.2739,169100.0
2009-03-04 14:50:00,13.72,13.75,13.69,13.73,204600.0,10.2739,10.2964,10.2514,10.2814,204600.0
2009-03-04 15:00:00,13.73,13.76,13.69,13.75,249400.0,10.2814,10.3038,10.2514,10.2964,249400.0
2009-03-04 15:10:00,13.74,13.79,13.71,13.77,181200.0,10.2889,10.3263,10.2664,10.3113,181200.0
2009-03-04 15:20:00,13.77,13.78,13.7,13.76,226500.0,10.3113,10.3188,10.2589,10.3038,226500.0
2009-03-04 15:30:00,13.76,13.78,13.64,13.69,240300.0,10.3038,10.3188,10.214,10.2514,240300.0
2009-03-04 15:40:00,13.68,13.7,13.58,13.6,270700.0,10.2439,10.2589,10.1691,10.184,270700.0
2009-03-04 15:50:00,13.6,13.64,13.5,13.57,598200.0,10.184,10.214,10.1091,10.1616,598200.0
2009-03-05 09:30:00,13.33,13.52,13.25,13.43,253000.0,9.9818,10.1241,9.9219,10.0567,253000.0
2009-03-05 09:40:00,13.44,13.47,13.35,13.36,198300.0,10.0642,10.0867,9.9968,10.0043,198300.0
2009-03-05 09:50:00,13.36,13.52,13.35,13.42,188100.0,10.0043,10.1241,9.9968,10.0492,188100.0
2009-03-05 10:00:00,13.43,13.62,13.4,13.53,293700.0,10.0567,10.199,10.0343,10.1316,293700.0
2009-03-05 10:10:00,13.52,13.52,13.24,13.39,316800.0,10.1241,10.1241,9.9145,10.0268,316800.0
2009-03-05 10:20:00,13.39,13.4,13.31,13.39,334100.0,10.0268,10.0343,9.9669,10.0268,334100.0
2009-03-05 10:30:00,13.39,13.47,13.37,13.4,330200.0,10.0268,10.0867,10.0118,10.0343,330200.0
2009-03-05 10:40:00,13.4,13.44,13.3,13.32,141200.0,10.0343,10.0642,9.9594,9.9744,141200.0
2009-03-05 10:50:00,13.32,13.34,13.22,13.24,128300.0,9.9744,9.9893,9.8995,9.9145,128300.0
2009-03-05 11:00:00,13.25,13.28,13.18,13.23,170600.0,9.9219,9.9444,9.8695,9.907,170600.0
2009-03-05 11:10:00,13.23,13.36,13.23,13.24,484000.0,9.907,10.0043,9.907,9.9145,484000.0
2009-03-05 11:20:00,13.24,13.24,13.18,13.2,168700.0,9.9145,9.9145,9.8695,9.8845,168700.0
2009-03-05 11:30:00,13.19,13.21,13.16,13.2,140600.0,9.877,9.892,9.8545,9.8845,140600.0
2009-03-05 11:40:00,13.2,13.27,13.16,13.22,213500.0,9.8845,9.9369,9.8545,9.8995,213500.0
2009-03-05 11:50:00,13.23,13.23,13.16,13.19,110600.0,9.907,9.907,9.8545,9.877,110600.0
2009-03-05 12:00:00,13.2,13.2,13.1,13.12,117600.0,9.8845,9.8845,9.8096,9.8246,117600.0
2009-03-05 12:10:00,13.12,13.19,13.07,13.17,156700.0,9.8246,9.877,9.7872,9.862,156700.0
2009-03-05 12:20:00,13.17,13.3,13.17,13.29,310700.0,9.862,9.9594,9.862,9.9519,310700.0
2009-03-05 12:30:00,13.29,13.4,13.28,13.37,618900.0,9.9519,10.0343,9.9444,10.0118,618900.0
2009-03-05 12:40:00,13.38,13.43,13.32,13.33,268700.0,10.0193,10.0567,9.9744,9.9818,268700.0
2009-03-05 12:50:00,13.34,13.35,13.28,13.3,91000.0,9.9893,9.9968,9.9444,9.9594,91000.0
2009-03-05 13:00:00,13.3,13.36,13.3,13.35,187400.0,9.9594,10.0043,9.9594,9.9968,187400.0
2009-03-05 13:10:00,13.35,13.44,13.34,13.43,203300.0,9.9968,10.0642,9.9893,10.0567,203300.0
2009-03-05 13:20:00,13.42,13.45,13.35,13.4,244600.0,10.0492,10.0717,9.9968,10.0343,244600.0
2009-03-05 13:30:00,13.4,13.42,13.37,13.4,157000.0,10.0343,10.0492,10.0118,10.0343,157000.0
2009-03-05 13:40:00,13.39,13.43,13.33,13.36,189400.0,10.0268,10.0567,9.9818,10.0043,189400.0
2009-03-05 13:50:00,13.36,13.4,13.34,13.39,144700.0,10.0043,10.0343,9.9893,10.0268,144700.0
2009-03-05 14:00:00,13.38,13.38,13.32,13.34,77900.0,10.0193,10.0193,9.9744,9.9893,77900.0
2009-03-05 14:10:00,13.34,13.35,13.26,13.32,106800.0,9.9893,9.9968,9.9294,9.9744,106800.0
2009-03-05 14:20:00,13.32,13.32,13.22,13.23,145900.0,9.9744,9.9744,9.8995,9.907,145900.0
2009-03-05 14:30:00,13.23,13.37,13.22,13.34,454900.0,9.907,10.0118,9.8995,9.9893,454900.0
2009-03-05 14:40:00,13.33,13.37,13.27,13.28,296800.0,9.9818,10.0118,9.9369,9.9444,296800.0
2009-03-05 14:50:00,13.29,13.3,13.19,13.21,378800.0,9.9519,9.9594,9.877,9.892,378800.0
2009-03-05 15:00:00,13.22,13.32,13.19,13.26,276500.0,9.8995,9.9744,9.877,9.9294,276500.0
2009-03-05 15:10:00,13.26,13.34,13.23,13.24,502300.0,9.9294,9.9893,9.907,9.9145,502300.0
2009-03-05 15:20:00,13.24,13.3,13.19,13.22,328100.0,9.9145,9.9594,9.877,9.8995,328100.0
2009-03-05 15:30:00,13.22,13.24,13.06,13.08,500500.0,9.8995,9.9145,9.7797,9.7946,500500.0
2009-03-05 15:40:00,13.08,13.18,13.03,13.16,471400.0,9.7946,9.8695,9.7572,9.8545,471400.0
2009-03-05 15:50:00,13.17,13.17,13.08,13.11,549900.0,9.862,9.862,9.7946,9.8171,549900.0
2009-03-06 09:30:00,13.09,13.33,13.06,13.24,156100.0,9.8021,9.9818,9.7797,9.9145,156100.0
2009-03-06 09:40:00,13.23,13.38,13.18,13.35,338700.0,9.907,10.0193,9.8695,9.9968,338700.0
2009-03-06 09:50:00,13.34,13.4,13.32,13.37,413600.0,9.9893,10.0343,9.9744,10.0118,413600.0
2009-03-06 10:00:00,13.38,13.39,13.08,13.12,448900.0,10.0193,10.0268,9.7946,9.8246,448900.0
2009-03-06 10:10:00,13.12,13.13,12.9,12.99,639800.0,9.8246,9.8321,9.6599,9.7272,639800.0
2009-03-06 10:20:00,12.99,13.09,12.92,13.02,302900.0,9.7272,9.8021,9.6748,9.7497,302900.0
2009-03-06 10:30:00,13.02,13.03,12.87,12.89,239900.0,9.7497,9.7572,9.6374,9.6524,239900.0
2009-03-06 10:40:00,12.89,12.95,12.85,12.91,333800.0,9.6524,9.6973,9.6224,9.6673,333800.0
2009-03-06 10:50:00,12.9,12.94,12.78,12.79,528900.0,9.6599,9.6898,9.57,9.5775,528900.0
2009-03-06 11:00:00,12.78,12.81,12.68,12.73,321600.0,9.57,9.5925,9.4951,9.5326,321600.0
2009-03-06 11:10:00,12.73,12.8,12.71,12.75,242900.0,9.5326,9.585,9.5176,9.5475,242900.0
2009-03-06 11:20:00,12.75,12.76,12.62,12.7,480100.0,9.5475,9.555,9.4502,9.5101,480100.0
2009-03-06 11:30:00,12.7,12.95,12.7,12.85,542900.0,9.5101,9.6973,9.5101,9.6224,542900.0
2009-03-06 11:40:00,12.86,12.88,12.82,12.87,110500.0,9.6299,9.6449,9.5999,9.6374,110500.0
2009-03-06 11:50:00,12.87,13.02,12.87,12.94,367200.0,9.6374,9.7497,9.6374,9.6898,367200.0
2009-03-06 12:00:00,12.94,13.01,12.92,13.0,128000.0,9.6898,9.7422,9.6748,9.7347,128000.0
2009-03-06 12:10:00,12.99,13.01,12.92,12.92,91900.0,9.7272,9.7422,9.6748,9.6748,91900.0
2009-03-06 12:20:00,12.92,12.96,12.86,12.9,35300.0,9.6748,9.7048,9.6299,9.6599,35300.0
2009-03-06 12:30:00,12.9,12.94,12.86,12.9,59800.0,9.6599,9.6898,9.6299,9.6599,59800.0
2009-03-06 12:40:00,12.89,12.89,12.79,12.82,46600.0,9.6524,9.6524,9.5775,9.5999,46600.0
2009-03-06 12:50:00,12.83,12.96,12.83,12.95,88800.0,9.6074,9.7048,9.6074,9.6973,88800.0
2009-03-06 13:00:00,12.95,12.95,12.89,12.9,75100.0,9.6973,9.6973,9.6524,9.6599,75100.0
2009-03-06 13:10:00,12.91,12.95,12.79,12.79,264100.0,9.6673,9.6973,9.5775,9.5775,264100.0
2009-03-06 13:20:00,12.79,12.8,12.75,12.76,224100.0,9.5775,9.585,9.5475,9.555,224100.0
2009-03-06 13:30:00,12.76,12.83,12.74,12.76,228100.0,9.555,9.6074,9.54,9.555,228100.0
2009-03-06 13:40:00,12.76,12.81,12.68,12.77,463800.0,9.555,9.5925,9.4951,9.5625,463800.0
2009-03-06 13:50:00,12.77,12.83,12.74,12.78,502600.0,9.5625,9.6074,9.54,9.57,502600.0
2009-03-06 14:00:00,12.78,12.88,12.77,12.87,159800.0,9.57,9.6449,9.5625,9.6374,159800.0
2009-03-06 14:10:00,12.86,12.88,12.74,12.75,144700.0,9.6299,9.6449,9.54,9.5475,144700.0
2009-03-06 14:20:00,12.76,12.78,12.69,12.78,368700.0,9.555,9.57,9.5026,9.57,368700.0
2009-03-06 14:30:00,12.78,12.8,12.71,12.76,143500.0,9.57,9.585,9.5176,9.555,143500.0
2009-03-06 14:40:00,12.75,12.76,12.62,12.7,199300.0,9.5475,9.555,9.4502,9.5101,199300.0
2009-03-06 14:50:00,12.7,12.72,12.64,12.66,128200.0,9.5101,9.5251,9.4652,9.4801,128200.0
2009-03-06 15:00:00,12.67,12.7,12.61,12.63,125400.0,9.4876,9.5101,9.4427,9.4577,125400.0
2009-03-06 15:10:00,12.64,12.71,12.63,12.69,176700.0,9.4652,9.5176,9.4577,9.5026,176700.0
2009-03-06 15:20:00,12.69,12.69,12.6,12.64,154200.0,9.5026,9.5026,9.4352,9.4652,154200.0
2009-03-06 15:30:00,12.64,12.78,12.63,12.71,239400.0,9.4652,9.57,9.4577,9.5176,239400.0
2009-03-06 15:40:00,12.72,12.89,12.72,12.81,499200.0,9.5251,9.6524,9.5251,9.5925,499200.0
2009-03-06 15:50:00,12.81,12.93,12.78,12.91,652600.0,9.5925,9.6823,9.57,9.6673,652600.0
2009-03-09 09:30:00,12.72,12.85,12.59,12.76,180500.0,9.5251,9.6224,9.4277,9.555,180500.0
2009-03-09 09:40:00,12.75,13.13,12.75,13.12,343600.0,9.5475,9.8321,9.5475,9.8246,343600.0
2009-03-09 09:50:00,13.12,13.14,13.0,13.01,179600.0,9.8246,9.8396,9.7347,9.7422,179600.0
2009-03-09 10:00:00,13.01,13.13,13.0,13.1,158900.0,9.7422,9.8321,9.7347,9.8096,158900.0
2009-03-09 10:10:00,13.1,13.2,13.08,13.14,177100.0,9.8096,9.8845,9.7946,9.8396,177100.0
2009-03-09 10:20:00,13.14,13.15,13.07,13.09,153300.0,9.8396,9.8471,9.7872,9.8021,153300.0
2009-03-09 10:30:00,13.1,13.12,13.05,13.1,242300.0,9.8096,9.8246,9.7722,9.8096,242300.0
2009-03-09 10:40:00,13.1,13.1,13.01,13.01,135700.0,9.8096,9.8096,9.7422,9.7422,135700.0
2009-03-09 10:50:00,13.01,13.04,12.92,12.95,199300.0,9.7422,9.7647,9.6748,9.6973,199300.0
2009-03-09 11:00:00,12.94,13.01,12.87,12.87,142100.0,9.6898,9.7422,9.6374,9.6374,142100.0
2009-03-09 11:10:00,12.88,12.89,12.85,12.88,92200.0,9.6449,9.6524,9.6224,9.6449,92200.0
2009-03-09 11:20:00,12.88,12.95,12.86,12.92,127200.0,9.6449,9.6973,9.6299,9.6748,127200.0
2009-03-09 11:30:00,12.93,12.96,12.88,12.91,146500.0,9.6823,9.7048,9.6449,9.6673,146500.0
2009-03-09 11:40:00,12.91,12.91,12.86,12.88,74200.0,9.6673,9.6673,9.6299,9.6449,74200.0
2009-03-09 11:50:00,12.88,12.9,12.77,12.77,100400.0,9.6449,9.6599,9.5625,9.5625,100400.0
2009-03-09 12:00:00,12.77,12.78,12.74,12.74,141700.0,9.5625,9.57,9.54,9.54,141700.0
2009-03-09 12:10:00,12.74,12.82,12.74,12.8,118000.0,9.54,9.5999,9.54,9.585,118000.0
2009-03-09 12:20:00,12.81,12.82,12.75,12.75,76800.0,9.5925,9.5999,9.5475,9.5475,76800.0
2009-03-09 12:30:00,12.75,12.76,12.67,12.67,99300.0,9.5475,9.555,9.4876,9.4876,99300.0
2009-03-09 12:40:00,12.67,12.68,12.6,12.61,176500.0,9.4876,9.4951,9.4352,9.4427,176500.0
2009-03-09 12:50:00,12.61,12.63,12.6,12.61,117200.0,9.4427,9.4577,9.4352,9.4427,117200.0
2009-03-09 13:00:00,12.61,12.62,12.51,12.52,151600.0,9.4427,9.4502,9.3678,9.3753,151600.0
2009-03-09 13:10:00,12.51,12.51,12.43,12.45,269400.0,9.3678,9.3678,9.3079,9.3229,269400.0
2009-03-09 13:20:00,12.45,12.49,12.45,12.47,201600.0,9.3229,9.3528,9.3229,9.3379,201600.0
2009-03-09 13:30:00,12.47,12.47,12.42,12.44,465000.0,9.3379,9.3379,9.3004,9.3154,465000.0
2009-03-09 13:40:00,12.44,12.52,12.41,12.49,267200.0,9.3154,9.3753,9.2929,9.3528,267200.0
2009-03-09 13:50:00,12.49,12.55,12.47,12.48,208000.0,9.3528,9.3978,9.3379,9.3453,208000.0
2009-03-09 14:00:00,12.48,12.59,12.46,12.57,265000.0,9.3453,9.4277,9.3304,9.4127,265000.0
2009-03-09 14:10:00,12.56,12.56,12.44,12.46,202300.0,9.4053,9.4053,9.3154,9.3304,202300.0
2009-03-09 14:20:00,12.46,12.47,12.39,12.45,361000.0,9.3304,9.3379,9.278,9.3229,361000.0
2009-03-09 14:30:00,12.45,12.45,12.4,12.44,159900.0,9.3229,9.3229,9.2854,9.3154,159900.0
2009-03-09 14:40:00,12.44,12.52,12.43,12.49,187200.0,9.3154,9.3753,9.3079,9.3528,187200.0
2009-03-09 14:50:00,12.5,12.57,12.49,12.51,286800.0,9.3603,9.4127,9.3528,9.3678,286800.0
2009-03-09 15:00:00,12.51,12.6,12.51,12.6,520400.0,9.3678,9.4352,9.3678,9.4352,520400.0
2009-03-09 15:10:00,12.6,12.61,12.46,12.5,461600.0,9.4352,9.4427,9.3304,9.3603,461600.0
2009-03-09 15:20:00,12.5,12.54,12.48,12.51,223900.0,9.3603,9.3903,9.3453,9.3678,223900.0
2009-03-09 15:30:00,12.51,12.55,12.49,12.5,424000.0,9.3678,9.3978,9.3528,9.3603,424000.0
2009-03-09 15:40:00,12.5,12.53,12.5,12.5,425000.0,9.3603,9.3828,9.3603,9.3603,425000.0
2009-03-09 15:50:00,12.5,12.58,12.48,12.53,1021500.0,9.3603,9.4202,9.3453,9.3828,1021500.0
2009-03-10 09:30:00,12.82,13.11,12.77,13.05,372400.0,9.5999,9.8171,9.5625,9.7722,372400.0
2009-03-10 09:40:00,13.06,13.47,13.02,13.4,724400.0,9.7797,10.0867,9.7497,10.0343,724400.0
2009-03-10 09:50:00,13.4,13.64,13.4,13.47,561800.0,10.0343,10.214,10.0343,10.0867,561800.0
2009-03-10 10:00:00,13.46,13.47,13.31,13.36,552400.0,10.0792,10.0867,9.9669,10.0043,552400.0
2009-03-10 10:10:00,13.37,13.5,13.32,13.46,389600.0,10.0118,10.1091,9.9744,10.0792,389600.0
2009-03-10 10:20:00,13.46,13.46,13.33,13.36,209300.0,10.0792,10.0792,9.9818,10.0043,209300.0
2009-03-10 10:30:00,13.36,13.43,13.34,13.35,289000.0,10.0043,10.0567,9.9893,9.9968,289000.0
2009-03-10 10:40:00,13.35,13.41,13.3,13.41,489800.0,9.9968,10.0418,9.9594,10.0418,489800.0
2009-03-10 10:50:00,13.41,13.47,13.39,13.41,476700.0,10.0418,10.0867,10.0268,10.0418,476700.0
2009-03-10 11:00:00,13.41,13.41,13.25,13.25,297900.0,10.0418,10.0418,9.9219,9.9219,297900.0
2009-03-10 11:10:00,13.26,13.32,13.21,13.3,203600.0,9.9294,9.9744,9.892,9.9594,203600.0
2009-03-10 11:20:00,13.31,13.42,13.3,13.39,210600.0,9.9669,10.0492,9.9594,10.0268,210600.0
2009-03-10 11:30:00,13.4,13.44,13.37,13.38,226400.0,10.0343,10.0642,10.0118,10.0193,226400.0
2009-03-10 11:40:00,13.38,13.4,13.35,13.36,213900.0,10.0193,10.0343,9.9968,10.0043,213900.0
2009-03-10 11:50:00,13.37,13.55,13.36,13.53,359200.0,10.0118,10.1466,10.0043,10.1316,359200.0
2009-03-10 12:00:00,13.53,13.54,13.43,13.44,191600.0,10.1316,10.1391,10.0567,10.0642,191600.0
2009-03-10 12:10:00,13.43,13.45,13.41,13.43,121400.0,10.0567,10.0717,10.0418,10.0567,121400.0
2009-03-10 12:20:00,13.43,13.45,13.4,13.43,146100.0,10.0567,10.0717,10.0343,10.0567,146100.0
2009-03-10 12:30:00,13.43,13.5,13.43,13.47,155700.0,10.0567,10.1091,10.0567,10.0867,155700.0
2009-03-10 12:40:00,13.47,13.54,13.46,13.49,145200.0,10.0867,10.1391,10.0792,10.1017,145200.0
2009-03-10 12:50:00,13.48,13.53,13.47,13.47,85700.0,10.0942,10.1316,10.0867,10.0867,85700.0
2009-03-10 13:00:00,13.47,13.47,13.42,13.45,128100.0,10.0867,10.0867,10.0492,10.0717,128100.0
2009-03-10 13:10:00,13.45,13.58,13.44,13.55,284200.0,10.0717,10.1691,10.0642,10.1466,284200.0
2009-03-10 13:20:00,13.55,13.62,13.55,13.61,295000.0,10.1466,10.199,10.1466,10.1915,295000.0
2009-03-10 13:30:00,13.61,13.72,13.61,13.71,233200.0,10.1915,10.2739,10.1915,10.2664,233200.0
2009-03-10 13:40:00,13.7,13.88,13.7,13.74,412900.0,10.2589,10.3937,10.2589,10.2889,412900.0
2009-03-10 13:50:00,13.73,13.76,13.69,13.7,176600.0,10.2814,10.3038,10.2514,10.2589,176600.0
2009-03-10 14:00:00,13.7,13.73,13.66,13.68,165500.0,10.2589,10.2814,10.229,10.2439,165500.0
2009-03-10 14:10:00,13.67,13.7,13.58,13.61,151200.0,10.2364,10.2589,10.1691,10.1915,151200.0
2009-03-10 14:20:00,13.61,13.66,13.59,13.65,200200.0,10.1915,10.229,10.1765,10.2215,200200.0
2009-03-10 14:30:00,13.65,13.7,13.59,13.62,284300.0,10.2215,10.2589,10.1765,10.199,284300.0
2009-03-10 14:40:00,13.62,13.62,13.54,13.57,212200.0,10.199,10.199,10.1391,10.1616,212200.0
2009-03-10 14:50:00,13.56,13.72,13.56,13.71,376300.0,10.1541,10.2739,10.1541,10.2664,376300.0
2009-03-10 15:00:00,13.71,13.71,13.65,13.67,185800.0,10.2664,10.2664,10.2215,10.2364,185800.0
2009-03-10 15:10:00,13.67,13.73,13.62,13.67,342200.0,10.2364,10.2814,10.199,10.2364,342200.0
2009-03-10 15:20:00,13.67,13.85,13.66,13.79,567700.0,10.2364,10.3712,10.229,10.3263,567700.0
2009-03-10 15:30:00,13.79,13.8,13.68,13.73,400700.0,10.3263,10.3338,10.2439,10.2814,400700.0
2009-03-10 15:40:00,13.72,13.77,13.67,13.72,581600.0,10.2739,10.3113,10.2364,10.2739,581600.0
2009-03-10 15:50:00,13.73,13.81,13.72,13.81,1066200.0,10.2814,10.3413,10.2739,10.3413,1066200.0
2009-03-11 09:30:00,13.6,13.95,13.51,13.95,252300.0,10.184,10.4461,10.1166,10.4461,252300.0
2009-03-11 09:40:00,13.95,14.25,13.94,14.22,295400.0,10.4461,10.6708,10.4386,10.6483,295400.0
2009-03-11 09:50:00,14.22,14.32,14.18,14.27,323900.0,10.6483,10.7232,10.6183,10.6857,323900.0
2009-03-11 10:00:00,14.28,14.36,14.26,14.27,333900.0,10.6932,10.7531,10.6783,10.6857,333900.0
2009-03-11 10:10:00,14.27,14.29,14.17,14.18,361800.0,10.6857,10.7007,10.6109,10.6183,361800.0
2009-03-11 10:20:00,14.18,14.25,14.13,14.18,432700.0,10.6183,10.6708,10.5809,10.6183,432700.0
2009-03-11 10:30:00,14.19,14.23,14.13,14.2,313400.0,10.6258,10.6558,10.5809,10.6333,313400.0
2009-03-11 10:40:00,14.19,14.24,14.14,14.14,233200.0,10.6258,10.6633,10.5884,10.5884,233200.0
2009-03-11 10:50:00,14.14,14.31,14.14,14.28,397500.0,10.5884,10.7157,10.5884,10.6932,397500.0
2009-03-11 11:00:00,14.29,14.34,14.21,14.27,221200.0,10.7007,10.7382,10.6408,10.6857,221200.0
2009-03-11 11:10:00,14.28,14.33,14.28,14.32,331900.0,10.6932,10.7307,10.6932,10.7232,331900.0
2009-03-11 11:20:00,14.32,14.39,14.32,14.38,317800.0,10.7232,10.7756,10.7232,10.7681,317800.0
2009-03-11 11:30:00,14.38,14.41,14.37,14.39,259000.0,10.7681,10.7906,10.7606,10.7756,259000.0
2009-03-11 11:40:00,14.4,14.4,14.3,14.32,199500.0,10.7831,10.7831,10.7082,10.7232,199500.0
2009-03-11 11:50:00,14.32,14.44,14.3,14.44,204800.0,10.7232,10.813,10.7082,10.813,204800.0
2009-03-11 12:00:00,14.44,14.54,14.44,14.53,207400.0,10.813,10.8879,10.813,10.8804,207400.0
2009-03-11 12:10:00,14.53,14.59,14.5,14.5,387900.0,10.8804,10.9254,10.858,10.858,387900.0
2009-03-11 12:20:00,14.5,14.65,14.49,14.51,601000.0,10.858,10.9703,10.8505,10.8655,601000.0
2009-03-11 12:30:00,14.51,14.56,14.48,14.49,110800.0,10.8655,10.9029,10.843,10.8505,110800.0
2009-03-11 12:40:00,14.48,14.49,14.4,14.41,237000.0,10.843,10.8505,10.7831,10.7906,237000.0
2009-03-11 12:50:00,14.4,14.41,14.31,14.32,266400.0,10.7831,10.7906,10.7157,10.7232,266400.0
2009-03-11 13:00:00,14.32,14.42,14.32,14.4,200600.0,10.7232,10.7981,10.7232,10.7831,200600.0
2009-03-11 13:10:00,14.4,14.5,14.39,14.48,142700.0,10.7831,10.858,10.7756,10.843,142700.0
2009-03-11 13:20:00,14.48,14.52,14.43,14.44,170100.0,10.843,10.8729,10.8056,10.813,170100.0
2009-03-11 13:30:00,14.45,14.65,14.44,14.65,332600.0,10.8205,10.9703,10.813,10.9703,332600.0
2009-03-11 13:40:00,14.65,14.7,14.59,14.59,307000.0,10.9703,11.0077,10.9254,10.9254,307000.0
2009-03-11 13:50:00,14.59,14.66,14.56,14.66,240200.0,10.9254,10.9778,10.9029,10.9778,240200.0
2009-03-11 14:00:00,14.65,14.69,14.54,14.54,366800.0,10.9703,11.0002,10.8879,10.8879,366800.0
2009-03-11 14:10:00,14.54,14.55,14.46,14.46,203000.0,10.8879,10.8954,10.828,10.828,203000.0
2009-03-11 14:20:00,14.47,14.54,14.44,14.54,247200.0,10.8355,10.8879,10.813,10.8879,247200.0
2009-03-11 14:30:00,14.53,14.55,14.47,14.53,525000.0,10.8804,10.8954,10.8355,10.8804,525000.0
2009-03-11 14:40:00,14.52,14.55,14.49,14.54,244200.0,10.8729,10.8954,10.8505,10.8879,244200.0
2009-03-11 14:50:00,14.54,14.54,14.49,14.49,163800.0,10.8879,10.8879,10.8505,10.8505,163800.0
2009-03-11 15:00:00,14.5,14.53,14.48,14.53,299300.0,10.858,10.8804,10.843,10.8804,299300.0
2009-03-11 15:10:00,14.52,14.59,14.52,14.54,231300.0,10.8729,10.9254,10.8729,10.8879,231300.0
2009-03-11 15:20:00,14.55,14.63,14.54,14.58,397500.0,10.8954,10.9553,10.8879,10.9179,397500.0
2009-03-11 15:30:00,14.57,14.67,14.56,14.66,217600.0,10.9104,10.9853,10.9029,10.9778,217600.0
2009-03-11 15:40:00,14.66,14.68,14.56,14.6,482300.0,10.9778,10.9928,10.9029,10.9329,482300.0
2009-03-11 15:50:00,14.6,14.64,14.51,14.57,855700.0,10.9329,10.9628,10.8655,10.9104,855700.0
2009-03-12 09:30:00,14.37,14.5,14.33,14.43,135400.0,10.7606,10.858,10.7307,10.8056,135400.0
2009-03-12 09:40:00,14.44,14.45,14.2,14.28,185100.0,10.813,10.8205,10.6333,10.6932,185100.0
2009-03-12 09:50:00,14.27,14.34,14.2,14.34,140000.0,10.6857,10.7382,10.6333,10.7382,140000.0
2009-03-12 10:00:00,14.34,14.47,14.32,14.45,186700.0,10.7382,10.8355,10.7232,10.8205,186700.0
2009-03-12 10:10:00,14.45,14.52,14.42,14.49,169400.0,10.8205,10.8729,10.7981,10.8505,169400.0
2009-03-12 10:20:00,14.5,14.63,14.5,14.57,145600.0,10.858,10.9553,10.858,10.9104,145600.0
2009-03-12 10:30:00,14.58,14.61,14.51,14.57,102200.0,10.9179,10.9403,10.8655,10.9104,102200.0
2009-03-12 10:40:00,14.56,14.75,14.54,14.68,187300.0,10.9029,11.0452,10.8879,10.9928,187300.0
2009-03-12 10:50:00,14.67,14.76,14.67,14.73,193500.0,10.9853,11.0527,10.9853,11.0302,193500.0
2009-03-12 11:00:00,14.73,14.77,14.65,14.67,218300.0,11.0302,11.0602,10.9703,10.9853,218300.0
2009-03-12 11:10:00,14.67,14.7,14.65,14.65,123600.0,10.9853,11.0077,10.9703,10.9703,123600.0
2009-03-12 11:20:00,14.64,14.64,14.55,14.57,54400.0,10.9628,10.9628,10.8954,10.9104,54400.0
2009-03-12 11:30:00,14.58,14.59,14.55,14.58,37700.0,10.9179,10.9254,10.8954,10.9179,37700.0
2009-03-12 11:40:00,14.58,14.75,14.58,14.68,86000.0,10.9179,11.0452,10.9179,10.9928,86000.0
2009-03-12 11:50:00,14.69,14.78,14.69,14.76,127000.0,11.0002,11.0676,11.0002,11.0527,127000.0
2009-03-12 12:00:00,14.76,14.79,14.74,14.77,77700.0,11.0527,11.0751,11.0377,11.0602,77700.0
2009-03-12 12:10:00,14.77,14.79,14.74,14.77,74600.0,11.0602,11.0751,11.0377,11.0602,74600.0
2009-03-12 12:20:00,14.78,14.78,14.71,14.76,139500.0,11.0676,11.0676,11.0152,11.0527,139500.0
2009-03-12 12:30:00,14.77,14.83,14.73,14.81,236500.0,11.0602,11.1051,11.0302,11.0901,236500.0
2009-03-12 12:40:00,14.82,14.86,14.8,14.86,92200.0,11.0976,11.1276,11.0826,11.1276,92200.0
2009-03-12 12:50:00,14.86,14.96,14.85,14.96,256300.0,11.1276,11.2024,11.1201,11.2024,256300.0
2009-03-12 13:00:00,14.96,14.98,14.92,14.95,401300.0,11.2024,11.2174,11.1725,11.1949,401300.0
2009-03-12 13:10:00,14.95,14.95,14.9,14.92,152200.0,11.1949,11.1949,11.1575,11.1725,152200.0
2009-03-12 13:20:00,14.92,14.94,14.84,14.85,61800.0,11.1725,11.1875,11.1126,11.1201,61800.0
2009-03-12 13:30:00,14.86,14.86,14.83,14.85,51700.0,11.1276,11.1276,11.1051,11.1201,51700.0
2009-03-12 13:40:00,14.85,14.9,14.85,14.88,108100.0,11.1201,11.1575,11.1201,11.1425,108100.0
2009-03-12 13:50:00,14.88,14.94,14.88,14.91,157100.0,11.1425,11.1875,11.1425,11.165,157100.0
2009-03-12 14:00:00,14.92,14.92,14.84,14.86,97800.0,11.1725,11.1725,11.1126,11.1276,97800.0
2009-03-12 14:10:00,14.87,14.98,14.87,14.97,171700.0,11.135,11.2174,11.135,11.2099,171700.0
2009-03-12 14:20:00,14.97,15.01,14.93,14.94,248500.0,11.2099,11.2399,11.18,11.1875,248500.0
2009-03-12 14:30:00,14.94,14.97,14.9,14.93,111900.0,11.1875,11.2099,11.1575,11.18,111900.0
2009-03-12 14:40:00,14.93,15.02,14.92,15.01,130100.0,11.18,11.2474,11.1725,11.2399,130100.0
2009-03-12 14:50:00,15.01,15.02,14.96,14.97,148700.0,11.2399,11.2474,11.2024,11.2099,148700.0
2009-03-12 15:00:00,14.96,14.97,14.92,14.97,79200.0,11.2024,11.2099,11.1725,11.2099,79200.0
2009-03-12 15:10:00,14.97,15.01,14.94,14.95,210000.0,11.2099,11.2399,11.1875,11.1949,210000.0
2009-03-12 15:20:00,14.95,14.96,14.89,14.91,227500.0,11.1949,11.2024,11.15,11.165,227500.0
2009-03-12 15:30:00,14.92,15.02,14.91,15.02,367500.0,11.1725,11.2474,11.165,11.2474,367500.0
2009-03-12 15:40:00,15.02,15.04,14.98,15.0,325300.0,11.2474,11.2623,11.2174,11.2324,325300.0
2009-03-12 15:50:00,15.0,15.04,14.94,14.98,788100.0,11.2324,11.2623,11.1875,11.2174,788100.0
2009-03-13 09:30:00,15.02,15.23,14.73,15.21,236000.0,11.2474,11.4046,11.0302,11.3896,236000.0
2009-03-13 09:40:00,15.2,15.31,14.96,15.11,143500.0,11.3822,11.4645,11.2024,11.3148,143500.0
2009-03-13 09:50:00,15.12,15.24,15.08,15.21,208400.0,11.3222,11.4121,11.2923,11.3896,208400.0
2009-03-13 10:00:00,15.22,15.26,15.12,15.26,152900.0,11.3971,11.4271,11.3222,11.4271,152900.0
2009-03-13 10:10:00,15.25,15.26,15.17,15.22,160200.0,11.4196,11.4271,11.3597,11.3971,160200.0
2009-03-13 10:20:00,15.22,15.26,15.07,15.07,150500.0,11.3971,11.4271,11.2848,11.2848,150500.0
2009-03-13 10:30:00,15.08,15.15,15.03,15.13,222000.0,11.2923,11.3447,11.2549,11.3297,222000.0
2009-03-13 10:40:00,15.14,15.31,15.14,15.27,406600.0,11.3372,11.4645,11.3372,11.4346,406600.0
2009-03-13 10:50:00,15.27,15.29,15.14,15.18,169500.0,11.4346,11.4495,11.3372,11.3672,169500.0
2009-03-13 11:00:00,15.16,15.22,15.05,15.06,224700.0,11.3522,11.3971,11.2698,11.2773,224700.0
2009-03-13 11:10:00,15.06,15.07,15.0,15.0,274600.0,11.2773,11.2848,11.2324,11.2324,274600.0
2009-03-13 11:20:00,15.0,15.04,14.89,15.0,468600.0,11.2324,11.2623,11.15,11.2324,468600.0
2009-03-13 11:30:00,15.0,15.05,14.97,14.99,170200.0,11.2324,11.2698,11.2099,11.2249,170200.0
2009-03-13 11:40:00,14.99,15.05,14.94,14.97,168300.0,11.2249,11.2698,11.1875,11.2099,168300.0
2009-03-13 11:50:00,14.98,15.02,14.92,14.98,216300.0,11.2174,11.2474,11.1725,11.2174,216300.0
2009-03-13 12:00:00,14.98,15.01,14.94,14.95,85700.0,11.2174,11.2399,11.1875,11.1949,85700.0
2009-03-13 12:10:00,14.95,14.95,14.84,14.89,112800.0,11.1949,11.1949,11.1126,11.15,112800.0
2009-03-13 12:20:00,14.88,14.9,14.85,14.89,181700.0,11.1425,11.1575,11.1201,11.15,181700.0
2009-03-13 12:30:00,14.89,14.9,14.83,14.85,112500.0,11.15,11.1575,11.1051,11.1201,112500.0
2009-03-13 12:40:00,14.86,14.92,14.86,14.89,122700.0,11.1276,11.1725,11.1276,11.15,122700.0
2009-03-13 12:50:00,14.9,14.93,14.86,14.93,116500.0,11.1575,11.18,11.1276,11.18,116500.0
2009-03-13 13:00:00,14.93,14.97,14.93,14.93,79100.0,11.18,11.2099,11.18,11.18,79100.0
2009-03-13 13:10:00,14.94,15.02,14.93,15.0,116700.0,11.1875,11.2474,11.18,11.2324,116700.0
2009-03-13 13:20:00,14.99,15.02,14.98,15.01,58700.0,11.2249,11.2474,11.2174,11.2399,58700.0
2009-03-13 13:30:00,15.01,15.01,14.95,14.95,126400.0,11.2399,11.2399,11.1949,11.1949,126400.0
2009-03-13 13:40:00,14.94,14.96,14.93,14.94,34100.0,11.1875,11.2024,11.18,11.1875,34100.0
2009-03-13 13:50:00,14.94,14.99,14.92,14.95,95500.0,11.1875,11.2249,11.1725,11.1949,95500.0
2009-03-13 14:00:00,14.95,14.99,14.9,14.97,120200.0,11.1949,11.2249,11.1575,11.2099,120200.0
2009-03-13 14:10:00,14.97,14.97,14.84,14.87,111500.0,11.2099,11.2099,11.1126,11.135,111500.0
2009-03-13 14:20:00,14.86,14.88,14.82,14.88,72500.0,11.1276,11.1425,11.0976,11.1425,72500.0
2009-03-13 14:30:00,14.88,14.95,14.87,14.93,74300.0,11.1425,11.1949,11.135,11.18,74300.0
2009-03-13 14:40:00,14.93,15.01,14.91,14.99,196900.0,11.18,11.2399,11.165,11.2249,196900.0
2009-03-13 14:50:00,14.99,15.02,14.93,14.97,120800.0,11.2249,11.2474,11.18,11.2099,120800.0
2009-03-13 15:00:00,14.97,15.01,14.96,15.0,85500.0,11.2099,11.2399,11.2024,11.2324,85500.0
2009-03-13 15:10:00,14.99,15.1,14.97,15.06,190500.0,11.2249,11.3073,11.2099,11.2773,190500.0
2009-03-13 15:20:00,15.07,15.09,15.04,15.06,115700.0,11.2848,11.2998,11.2623,11.2773,115700.0
2009-03-13 15:30:00,15.06,15.06,14.98,15.04,113300.0,11.2773,11.2773,11.2174,11.2623,113300.0
2009-03-13 15:40:00,15.04,15.07,14.99,14.99,169900.0,11.2623,11.2848,11.2249,11.2249,169900.0
2009-03-13 15:50:00,14.99,15.06,14.99,15.06,408100.0,11.2249,11.2773,11.2249,11.2773,408100.0
2009-03-16 09:30:00,14.92,15.12,14.77,14.88,184700.0,11.1725,11.3222,11.0602,11.1425,184700.0
2009-03-16 09:40:00,14.88,14.95,14.76,14.82,178500.0,11.1425,11.1949,11.0527,11.0976,178500.0
2009-03-16 09:50:00,14.81,14.82,14.72,14.79,281500.0,11.0901,11.0976,11.0227,11.0751,281500.0
2009-03-16 10:00:00,14.79,14.82,14.62,14.69,293500.0,11.0751,11.0976,10.9478,11.0002,293500.0
2009-03-16 10:10:00,14.68,14.69,14.59,14.62,152100.0,10.9928,11.0002,10.9254,10.9478,152100.0
2009-03-16 10:20:00,14.62,14.7,14.58,14.65,185200.0,10.9478,11.0077,10.9179,10.9703,185200.0
2009-03-16 10:30:00,14.65,14.79,14.64,14.78,149800.0,10.9703,11.0751,10.9628,11.0676,149800.0
2009-03-16 10:40:00,14.77,14.78,14.7,14.71,92500.0,11.0602,11.0676,11.0077,11.0152,92500.0
2009-03-16 10:50:00,14.71,14.71,14.61,14.62,99900.0,11.0152,11.0152,10.9403,10.9478,99900.0
2009-03-16 11:00:00,14.62,14.65,14.57,14.65,336200.0,10.9478,10.9703,10.9104,10.9703,336200.0
2009-03-16 11:10:00,14.65,14.72,14.64,14.71,138700.0,10.9703,11.0227,10.9628,11.0152,138700.0
2009-03-16 11:20:00,14.71,14.91,14.71,14.87,228800.0,11.0152,11.165,11.0152,11.135,228800.0
2009-03-16 11:30:00,14.87,14.87,14.79,14.81,67100.0,11.135,11.135,11.0751,11.0901,67100.0
2009-03-16 11:40:00,14.81,14.81,14.75,14.76,72000.0,11.0901,11.0901,11.0452,11.0527,72000.0
2009-03-16 11:50:00,14.76,14.76,14.68,14.68,137300.0,11.0527,11.0527,10.9928,10.9928,137300.0
2009-03-16 12:00:00,14.68,14.7,14.65,14.68,172200.0,10.9928,11.0077,10.9703,10.9928,172200.0
2009-03-16 12:10:00,14.68,14.76,14.68,14.74,246500.0,10.9928,11.0527,10.9928,11.0377,246500.0
2009-03-16 12:20:00,14.75,14.77,14.72,14.74,61600.0,11.0452,11.0602,11.0227,11.0377,61600.0
2009-03-16 12:30:00,14.75,14.91,14.75,14.9,191100.0,11.0452,11.165,11.0452,11.1575,191100.0
2009-03-16 12:40:00,14.9,14.9,14.84,14.84,50300.0,11.1575,11.1575,11.1126,11.1126,50300.0
2009-03-16 12:50:00,14.85,14.89,14.78,14.89,186000.0,11.1201,11.15,11.0676,11.15,186000.0
2009-03-16 13:00:00,14.89,14.9,14.77,14.8,99900.0,11.15,11.1575,11.0602,11.0826,99900.0
2009-03-16 13:10:00,14.79,14.83,14.77,14.82,39500.0,11.0751,11.1051,11.0602,11.0976,39500.0
2009-03-16 13:20:00,14.83,14.83,14.76,14.78,70800.0,11.1051,11.1051,11.0527,11.0676,70800.0
2009-03-16 13:30:00,14.78,14.86,14.77,14.86,77200.0,11.0676,11.1276,11.0602,11.1276,77200.0
2009-03-16 13:40:00,14.85,14.92,14.84,14.85,94400.0,11.1201,11.1725,11.1126,11.1201,94400.0
2009-03-16 13:50:00,14.85,14.85,14.69,14.73,167800.0,11.1201,11.1201,11.0002,11.0302,167800.0
2009-03-16 14:00:00,14.72,14.72,14.65,14.68,136100.0,11.0227,11.0227,10.9703,10.9928,136100.0
2009-03-16 14:10:00,14.69,14.78,14.68,14.77,148700.0,11.0002,11.0676,10.9928,11.0602,148700.0
2009-03-16 14:20:00,14.77,14.77,14.69,14.7,72500.0,11.0602,11.0602,11.0002,11.0077,72500.0
2009-03-16 14:30:00,14.7,14.72,14.62,14.67,110700.0,11.0077,11.0227,10.9478,10.9853,110700.0
2009-03-16 14:40:00,14.68,14.73,14.68,14.71,83900.0,10.9928,11.0302,10.9928,11.0152,83900.0
2009-03-16 14:50:00,14.71,14.71,14.61,14.63,70100.0,11.0152,11.0152,10.9403,10.9553,70100.0
2009-03-16 15:00:00,14.63,14.64,14.57,14.62,86100.0,10.9553,10.9628,10.9104,10.9478,86100.0
2009-03-16 15:10:00,14.61,14.62,14.49,14.53,540700.0,10.9403,10.9478,10.8505,10.8804,540700.0
2009-03-16 15:20:00,14.53,14.53,14.4,14.49,423600.0,10.8804,10.8804,10.7831,10.8505,423600.0
2009-03-16 15:30:00,14.5,14.54,14.42,14.45,303500.0,10.858,10.8879,10.7981,10.8205,303500.0
2009-03-16 15:40:00,14.45,14.47,14.42,14.44,318200.0,10.8205,10.8355,10.7981,10.813,318200.0
2009-03-16 15:50:00,14.44,14.49,14.42,14.43,508100.0,10.813,10.8505,10.7981,10.8056,508100.0
2009-03-17 09:30:00,14.54,14.61,14.37,14.43,108800.0,10.8879,10.9403,10.7606,10.8056,108800.0
2009-03-17 09:40:00,14.44,14.47,14.28,14.3,264800.0,10.813,10.8355,10.6932,10.7082,264800.0
2009-03-17 09:50:00,14.3,14.53,14.3,14.38,435000.0,10.7082,10.8804,10.7082,10.7681,435000.0
2009-03-17 10:00:00,14.38,14.48,14.32,14.33,291900.0,10.7681,10.843,10.7232,10.7307,291900.0
2009-03-17 10:10:00,14.33,14.35,14.23,14.26,289900.0,10.7307,10.7456,10.6558,10.6783,289900.0
2009-03-17 10:20:00,14.26,14.34,14.24,14.3,231300.0,10.6783,10.7382,10.6633,10.7082,231300.0
2009-03-17 10:30:00,14.29,14.49,14.28,14.49,146400.0,10.7007,10.8505,10.6932,10.8505,146400.0
2009-03-17 10:40:00,14.48,14.63,14.46,14.58,166300.0,10.843,10.9553,10.828,10.9179,166300.0
2009-03-17 10:50:00,14.58,14.63,14.54,14.54,82200.0,10.9179,10.9553,10.8879,10.8879,82200.0
2009-03-17 11:00:00,14.53,14.54,14.48,14.49,143100.0,10.8804,10.8879,10.843,10.8505,143100.0
2009-03-17 11:10:00,14.49,14.49,14.39,14.4,174600.0,10.8505,10.8505,10.7756,10.7831,174600.0
2009-03-17 11:20:00,14.4,14.4,14.32,14.32,506200.0,10.7831,10.7831,10.7232,10.7232,506200.0
2009-03-17 11:30:00,14.32,14.35,14.27,14.3,185100.0,10.7232,10.7456,10.6857,10.7082,185100.0
2009-03-17 11:40:00,14.29,14.35,14.27,14.29,689200.0,10.7007,10.7456,10.6857,10.7007,689200.0
2009-03-17 11:50:00,14.29,14.29,14.23,14.26,310900.0,10.7007,10.7007,10.6558,10.6783,310900.0
2009-03-17 12:00:00,14.26,14.34,14.26,14.31,220000.0,10.6783,10.7382,10.6783,10.7157,220000.0
2009-03-17 12:10:00,14.3,14.33,14.27,14.33,107200.0,10.7082,10.7307,10.6857,10.7307,107200.0
2009-03-17 12:20:00,14.32,14.38,14.32,14.34,244100.0,10.7232,10.7681,10.7232,10.7382,244100.0
2009-03-17 12:30:00,14.33,14.4,14.32,14.37,450500.0,10.7307,10.7831,10.7232,10.7606,450500.0
2009-03-17 12:40:00,14.38,14.4,14.33,14.37,172800.0,10.7681,10.7831,10.7307,10.7606,172800.0
2009-03-17 12:50:00,14.37,14.4,14.36,14.38,63500.0,10.7606,10.7831,10.7531,10.7681,63500.0
2009-03-17 13:00:00,14.38,14.4,14.36,14.4,129100.0,10.7681,10.7831,10.7531,10.7831,129100.0
2009-03-17 13:10:00,14.4,14.51,14.39,14.51,184400.0,10.7831,10.8655,10.7756,10.8655,184400.0
2009-03-17 13:20:00,14.51,14.51,14.42,14.43,287100.0,10.8655,10.8655,10.7981,10.8056,287100.0
2009-03-17 13:30:00,14.43,14.54,14.43,14.48,130100.0,10.8056,10.8879,10.8056,10.843,130100.0
2009-03-17 13:40:00,14.49,14.52,14.48,14.49,142900.0,10.8505,10.8729,10.843,10.8505,142900.0
2009-03-17 13:50:00,14.49,14.49,14.38,14.38,159900.0,10.8505,10.8505,10.7681,10.7681,159900.0
2009-03-17 14:00:00,14.38,14.44,14.38,14.42,97500.0,10.7681,10.813,10.7681,10.7981,97500.0
2009-03-17 14:10:00,14.42,14.48,14.39,14.45,206600.0,10.7981,10.843,10.7756,10.8205,206600.0
2009-03-17 14:20:00,14.45,14.46,14.33,14.35,124900.0,10.8205,10.828,10.7307,10.7456,124900.0
2009-03-17 14:30:00,14.35,14.41,14.33,14.41,351700.0,10.7456,10.7906,10.7307,10.7906,351700.0
2009-03-17 14:40:00,14.42,14.52,14.41,14.52,260800.0,10.7981,10.8729,10.7906,10.8729,260800.0
2009-03-17 14:50:00,14.51,14.6,14.5,14.58,308300.0,10.8655,10.9329,10.858,10.9179,308300.0
2009-03-17 15:00:00,14.57,14.73,14.53,14.73,496900.0,10.9104,11.0302,10.8804,11.0302,496900.0
2009-03-17 15:10:00,14.73,14.74,14.64,14.7,266800.0,11.0302,11.0377,10.9628,11.0077,266800.0
2009-03-17 15:20:00,14.69,14.78,14.64,14.66,439800.0,11.0002,11.0676,10.9628,10.9778,439800.0
2009-03-17 15:30:00,14.65,14.67,14.55,14.67,480800.0,10.9703,10.9853,10.8954,10.9853,480800.0
2009-03-17 15:40:00,14.67,14.76,14.66,14.72,602200.0,10.9853,11.0527,10.9778,11.0227,602200.0
2009-03-17 15:50:00,14.72,14.85,14.72,14.84,683500.0,11.0227,11.1201,11.0227,11.1126,683500.0
2009-03-18 09:30:00,14.65,15.57,14.58,15.56,724600.0,10.9703,11.6592,10.9179,11.6517,724600.0
2009-03-18 09:40:00,15.55,15.84,15.55,15.58,1052800.0,11.6442,11.8614,11.6442,11.6667,1052800.0
2009-03-18 09:50:00,15.58,15.77,15.4,15.44,1338900.0,11.6667,11.809,11.5319,11.5619,1338900.0
2009-03-18 10:00:00,15.44,15.46,15.27,15.27,1223300.0,11.5619,11.5768,11.4346,11.4346,1223300.0
2009-03-18 10:10:00,15.27,15.39,15.25,15.38,294200.0,11.4346,11.5244,11.4196,11.5169,294200.0
2009-03-18 10:20:00,15.37,15.58,15.35,15.55,477800.0,11.5095,11.6667,11.4945,11.6442,477800.0
2009-03-18 10:30:00,15.55,15.56,15.36,15.37,316700.0,11.6442,11.6517,11.502,11.5095,316700.0
2009-03-18 10:40:00,15.37,15.58,15.35,15.56,345000.0,11.5095,11.6667,11.4945,11.6517,345000.0
2009-03-18 10:50:00,15.56,15.75,15.55,15.75,355100.0,11.6517,11.794,11.6442,11.794,355100.0
2009-03-18 11:00:00,15.74,15.79,15.65,15.71,383200.0,11.7865,11.824,11.7191,11.7641,383200.0
2009-03-18 11:10:00,15.7,15.72,15.58,15.6,281600.0,11.7566,11.7715,11.6667,11.6817,281600.0
2009-03-18 11:20:00,15.59,15.62,15.47,15.57,252000.0,11.6742,11.6967,11.5843,11.6592,252000.0
2009-03-18 11:30:00,15.57,15.67,15.57,15.67,155500.0,11.6592,11.7341,11.6592,11.7341,155500.0
2009-03-18 11:40:00,15.66,15.8,15.65,15.68,292900.0,11.7266,11.8314,11.7191,11.7416,292900.0
2009-03-18 11:50:00,15.67,15.7,15.63,15.65,192800.0,11.7341,11.7566,11.7041,11.7191,192800.0
2009-03-18 12:00:00,15.65,15.88,15.64,15.76,808100.0,11.7191,11.8914,11.7116,11.8015,808100.0
2009-03-18 12:10:00,15.75,16.0,15.75,15.99,577800.0,11.794,11.9812,11.794,11.9737,577800.0
2009-03-18 12:20:00,16.0,16.04,15.87,15.89,508100.0,11.9812,12.0112,11.8839,11.8988,508100.0
2009-03-18 12:30:00,15.89,15.92,15.8,15.82,312900.0,11.8988,11.9213,11.8314,11.8464,312900.0
2009-03-18 12:40:00,15.82,15.94,15.8,15.91,316100.0,11.8464,11.9363,11.8314,11.9138,316100.0
2009-03-18 12:50:00,15.9,16.09,15.88,16.07,527600.0,11.9063,12.0486,11.8914,12.0336,527600.0
2009-03-18 13:00:00,16.06,16.08,16.0,16.0,480400.0,12.0261,12.0411,11.9812,11.9812,480400.0
2009-03-18 13:10:00,16.0,16.05,15.94,15.98,399000.0,11.9812,12.0187,11.9363,11.9662,399000.0
2009-03-18 13:20:00,15.99,16.01,15.98,15.99,242700.0,11.9737,11.9887,11.9662,11.9737,242700.0
2009-03-18 13:30:00,15.99,16.0,15.95,15.95,243800.0,11.9737,11.9812,11.9438,11.9438,243800.0
2009-03-18 13:40:00,15.95,16.0,15.92,15.93,285600.0,11.9438,11.9812,11.9213,11.9288,285600.0
2009-03-18 13:50:00,15.93,15.95,15.86,15.87,267200.0,11.9288,11.9438,11.8764,11.8839,267200.0
2009-03-18 14:00:00,15.87,15.91,15.82,15.87,231400.0,11.8839,11.9138,11.8464,11.8839,231400.0
2009-03-18 14:10:00,15.88,16.1,15.87,15.95,364500.0,11.8914,12.0561,11.8839,11.9438,364500.0
2009-03-18 14:20:00,15.95,16.19,15.89,16.0,594900.0,11.9438,12.1235,11.8988,11.9812,594900.0
2009-03-18 14:30:00,16.0,16.13,15.99,16.09,563800.0,11.9812,12.0786,11.9737,12.0486,563800.0
2009-03-18 14:40:00,16.09,16.36,16.05,16.36,679500.0,12.0486,12.2508,12.0187,12.2508,679500.0
2009-03-18 14:50:00,16.36,16.4,16.26,16.28,360800.0,12.2508,12.2807,12.1759,12.1909,360800.0
2009-03-18 15:00:00,16.29,16.33,16.18,16.24,523900.0,12.1984,12.2283,12.116,12.1609,523900.0
2009-03-18 15:10:00,16.23,16.29,16.08,16.1,445700.0,12.1534,12.1984,12.0411,12.0561,445700.0
2009-03-18 15:20:00,16.1,16.1,15.94,15.99,959500.0,12.0561,12.0561,11.9363,11.9737,959500.0
2009-03-18 15:30:00,15.99,16.01,15.78,15.82,780600.0,11.9737,11.9887,11.8165,11.8464,780600.0
2009-03-18 15:40:00,15.82,15.95,15.79,15.93,926000.0,11.8464,11.9438,11.824,11.9288,926000.0
2009-03-18 15:50:00,15.94,16.03,15.93,16.03,860500.0,11.9363,12.0037,11.9288,12.0037,860500.0
2009-03-19 09:30:00,16.16,16.19,15.88,15.97,238900.0,12.101,12.1235,11.8914,11.9587,238900.0
2009-03-19 09:40:00,15.97,15.97,15.69,15.95,233700.0,11.9587,11.9587,11.7491,11.9438,233700.0
2009-03-19 09:50:00,15.96,15.96,15.71,15.71,247800.0,11.9513,11.9513,11.7641,11.7641,247800.0
2009-03-19 10:00:00,15.72,15.88,15.72,15.86,257300.0,11.7715,11.8914,11.7715,11.8764,257300.0
2009-03-19 10:10:00,15.86,15.92,15.79,15.85,212600.0,11.8764,11.9213,11.824,11.8689,212600.0
2009-03-19 10:20:00,15.85,15.92,15.78,15.79,173200.0,11.8689,11.9213,11.8165,11.824,173200.0
2009-03-19 10:30:00,15.79,15.9,15.72,15.88,121800.0,11.824,11.9063,11.7715,11.8914,121800.0
2009-03-19 10:40:00,15.87,15.98,15.85,15.85,101500.0,11.8839,11.9662,11.8689,11.8689,101500.0
2009-03-19 10:50:00,15.85,15.85,15.68,15.75,131500.0,11.8689,11.8689,11.7416,11.794,131500.0
2009-03-19 11:00:00,15.74,15.81,15.69,15.69,143600.0,11.7865,11.8389,11.7491,11.7491,143600.0
2009-03-19 11:10:00,15.69,15.72,15.61,15.68,230200.0,11.7491,11.7715,11.6892,11.7416,230200.0
2009-03-19 11:20:00,15.69,15.87,15.69,15.7,293500.0,11.7491,11.8839,11.7491,11.7566,293500.0
2009-03-19 11:30:00,15.7,15.79,15.67,15.7,212200.0,11.7566,11.824,11.7341,11.7566,212200.0
2009-03-19 11:40:00,15.69,15.71,15.68,15.71,212200.0,11.7491,11.7641,11.7416,11.7641,212200.0
2009-03-19 11:50:00,15.71,15.77,15.67,15.76,169900.0,11.7641,11.809,11.7341,11.8015,169900.0
2009-03-19 12:00:00,15.76,15.82,15.72,15.76,84200.0,11.8015,11.8464,11.7715,11.8015,84200.0
2009-03-19 12:10:00,15.76,15.79,15.73,15.78,141600.0,11.8015,11.824,11.779,11.8165,141600.0
2009-03-19 12:20:00,15.77,15.87,15.76,15.84,78100.0,11.809,11.8839,11.8015,11.8614,78100.0
2009-03-19 12:30:00,15.83,15.87,15.77,15.81,79700.0,11.8539,11.8839,11.809,11.8389,79700.0
2009-03-19 12:40:00,15.82,15.85,15.78,15.84,85700.0,11.8464,11.8689,11.8165,11.8614,85700.0
2009-03-19 12:50:00,15.85,15.85,15.75,15.76,90400.0,11.8689,11.8689,11.794,11.8015,90400.0
2009-03-19 13:00:00,15.76,15.82,15.74,15.81,172200.0,11.8015,11.8464,11.7865,11.8389,172200.0
2009-03-19 13:10:00,15.8,15.87,15.8,15.86,70600.0,11.8314,11.8839,11.8314,11.8764,70600.0
2009-03-19 13:20:00,15.86,15.92,15.86,15.89,65400.0,11.8764,11.9213,11.8764,11.8988,65400.0
2009-03-19 13:30:00,15.9,15.93,15.87,15.92,232600.0,11.9063,11.9288,11.8839,11.9213,232600.0
2009-03-19 13:40:00,15.93,15.99,15.89,15.95,141400.0,11.9288,11.9737,11.8988,11.9438,141400.0
2009-03-19 13:50:00,15.95,15.96,15.88,15.9,84700.0,11.9438,11.9513,11.8914,11.9063,84700.0
2009-03-19 14:00:00,15.89,15.95,15.86,15.87,124500.0,11.8988,11.9438,11.8764,11.8839,124500.0
2009-03-19 14:10:00,15.88,15.9,15.83,15.86,106800.0,11.8914,11.9063,11.8539,11.8764,106800.0
2009-03-19 14:20:00,15.87,15.87,15.77,15.78,319800.0,11.8839,11.8839,11.809,11.8165,319800.0
2009-03-19 14:30:00,15.79,15.83,15.74,15.8,170800.0,11.824,11.8539,11.7865,11.8314,170800.0
2009-03-19 14:40:00,15.8,15.83,15.73,15.73,415500.0,11.8314,11.8539,11.779,11.779,415500.0
2009-03-19 14:50:00,15.73,15.78,15.71,15.72,467100.0,11.779,11.8165,11.7641,11.7715,467100.0
2009-03-19 15:00:00,15.73,15.75,15.6,15.61,980200.0,11.779,11.794,11.6817,11.6892,980200.0
2009-03-19 15:10:00,15.6,15.65,15.58,15.64,360300.0,11.6817,11.7191,11.6667,11.7116,360300.0
2009-03-19 15:20:00,15.64,15.67,15.61,15.65,500100.0,11.7116,11.7341,11.6892,11.7191,500100.0
2009-03-19 15:30:00,15.65,15.75,15.63,15.71,612200.0,11.7191,11.794,11.7041,11.7641,612200.0
2009-03-19 15:40:00,15.72,15.74,15.69,15.71,425800.0,11.7715,11.7865,11.7491,11.7641,425800.0
2009-03-19 15:50:00,15.71,15.71,15.63,15.65,617100.0,11.7641,11.7641,11.7041,11.7191,617100.0
2009-03-20 09:30:00,15.93,16.0,15.44,15.47,1265700.0,11.9288,11.9812,11.5619,11.5843,1265700.0
2009-03-20 09:40:00,15.47,15.57,15.32,15.53,443300.0,11.5843,11.6592,11.472,11.6293,443300.0
2009-03-20 09:50:00,15.53,15.59,15.28,15.35,463900.0,11.6293,11.6742,11.4421,11.4945,463900.0
2009-03-20 10:00:00,15.35,15.36,15.24,15.36,285100.0,11.4945,11.502,11.4121,11.502,285100.0
2009-03-20 10:10:00,15.36,15.41,15.31,15.32,190000.0,11.502,11.5394,11.4645,11.472,190000.0
2009-03-20 10:20:00,15.32,15.46,15.32,15.46,143400.0,11.472,11.5768,11.472,11.5768,143400.0
2009-03-20 10:30:00,15.46,15.54,15.4,15.5,290800.0,11.5768,11.6368,11.5319,11.6068,290800.0
2009-03-20 10:40:00,15.5,15.51,15.41,15.43,179500.0,11.6068,11.6143,11.5394,11.5544,179500.0
2009-03-20 10:50:00,15.43,15.45,15.36,15.37,241500.0,11.5544,11.5694,11.502,11.5095,241500.0
2009-03-20 11:00:00,15.37,15.38,15.27,15.28,132400.0,11.5095,11.5169,11.4346,11.4421,132400.0
2009-03-20 11:10:00,15.27,15.29,15.16,15.17,180900.0,11.4346,11.4495,11.3522,11.3597,180900.0
2009-03-20 11:20:00,15.17,15.17,15.01,15.08,420600.0,11.3597,11.3597,11.2399,11.2923,420600.0
2009-03-20 11:30:00,15.09,15.16,15.06,15.15,95500.0,11.2998,11.3522,11.2773,11.3447,95500.0
2009-03-20 11:40:00,15.16,15.19,15.11,15.14,115500.0,11.3522,11.3747,11.3148,11.3372,115500.0
2009-03-20 11:50:00,15.15,15.16,15.11,15.16,80800.0,11.3447,11.3522,11.3148,11.3522,80800.0
2009-03-20 12:00:00,15.16,15.18,15.12,15.12,90600.0,11.3522,11.3672,11.3222,11.3222,90600.0
2009-03-20 12:10:00,15.12,15.15,15.09,15.1,136400.0,11.3222,11.3447,11.2998,11.3073,136400.0
2009-03-20 12:20:00,15.1,15.1,15.04,15.07,90900.0,11.3073,11.3073,11.2623,11.2848,90900.0
2009-03-20 12:30:00,15.08,15.11,15.05,15.05,75400.0,11.2923,11.3148,11.2698,11.2698,75400.0
2009-03-20 12:40:00,15.06,15.07,14.99,15.02,258400.0,11.2773,11.2848,11.2249,11.2474,258400.0
2009-03-20 12:50:00,15.03,15.03,14.88,14.9,175300.0,11.2549,11.2549,11.1425,11.1575,175300.0
2009-03-20 13:00:00,14.9,14.93,14.89,14.93,101300.0,11.1575,11.18,11.15,11.18,101300.0
2009-03-20 13:10:00,14.92,14.93,14.89,14.91,82500.0,11.1725,11.18,11.15,11.165,82500.0
2009-03-20 13:20:00,14.91,14.91,14.77,14.78,190400.0,11.165,11.165,11.0602,11.0676,190400.0
2009-03-20 13:30:00,14.77,14.78,14.7,14.7,593300.0,11.0602,11.0676,11.0077,11.0077,593300.0
2009-03-20 13:40:00,14.69,14.7,14.57,14.6,478300.0,11.0002,11.0077,10.9104,10.9329,478300.0
2009-03-20 13:50:00,14.6,14.61,14.55,14.6,468800.0,10.9329,10.9403,10.8954,10.9329,468800.0
2009-03-20 14:00:00,14.59,14.6,14.48,14.49,435400.0,10.9254,10.9329,10.843,10.8505,435400.0
2009-03-20 14:10:00,14.48,14.59,14.48,14.57,747200.0,10.843,10.9254,10.843,10.9104,747200.0
2009-03-20 14:20:00,14.56,14.73,14.55,14.7,619300.0,10.9029,11.0302,10.8954,11.0077,619300.0
2009-03-20 14:30:00,14.7,14.83,14.69,14.82,981400.0,11.0077,11.1051,11.0002,11.0976,981400.0
2009-03-20 14:40:00,14.83,14.85,14.77,14.81,678000.0,11.1051,11.1201,11.0602,11.0901,678000.0
2009-03-20 14:50:00,14.8,14.84,14.76,14.83,450900.0,11.0826,11.1126,11.0527,11.1051,450900.0
2009-03-20 15:00:00,14.83,14.89,14.83,14.84,583300.0,11.1051,11.15,11.1051,11.1126,583300.0
2009-03-20 15:10:00,14.85,14.9,14.81,14.81,282500.0,11.1201,11.1575,11.0901,11.0901,282500.0
2009-03-20 15:20:00,14.81,14.97,14.81,14.96,343800.0,11.0901,11.2099,11.0901,11.2024,343800.0
2009-03-20 15:30:00,14.96,15.01,14.9,14.93,595100.0,11.2024,11.2399,11.1575,11.18,595100.0
2009-03-20 15:40:00,14.93,14.94,14.85,14.87,537500.0,11.18,11.1875,11.1201,11.135,537500.0
2009-03-20 15:50:00,14.87,14.93,14.83,14.84,1176600.0,11.135,11.18,11.1051,11.1126,1176600.0
2009-03-23 09:30:00,15.23,15.25,14.84,14.94,276800.0,11.4046,11.4196,11.1126,11.1875,276800.0
2009-03-23 09:40:00,14.94,14.99,14.81,14.86,399900.0,11.1875,11.2249,11.0901,11.1276,399900.0
2009-03-23 09:50:00,14.85,14.88,14.69,14.82,421300.0,11.1201,11.1425,11.0002,11.0976,421300.0
2009-03-23 10:00:00,14.82,14.94,14.8,14.92,538900.0,11.0976,11.1875,11.0826,11.1725,538900.0
2009-03-23 10:10:00,14.93,14.95,14.86,14.94,375300.0,11.18,11.1949,11.1276,11.1875,375300.0
2009-03-23 10:20:00,14.94,15.01,14.87,14.93,339000.0,11.1875,11.2399,11.135,11.18,339000.0
2009-03-23 10:30:00,14.93,15.01,14.91,14.96,307000.0,11.18,11.2399,11.165,11.2024,307000.0
2009-03-23 10:40:00,14.96,14.99,14.83,14.99,762600.0,11.2024,11.2249,11.1051,11.2249,762600.0
2009-03-23 10:50:00,14.99,15.23,14.98,15.22,609700.0,11.2249,11.4046,11.2174,11.3971,609700.0
2009-03-23 11:00:00,15.23,15.37,15.23,15.27,547200.0,11.4046,11.5095,11.4046,11.4346,547200.0
2009-03-23 11:10:00,15.27,15.4,15.23,15.34,520300.0,11.4346,11.5319,11.4046,11.487,520300.0
2009-03-23 11:20:00,15.34,15.45,15.26,15.31,436500.0,11.487,11.5694,11.4271,11.4645,436500.0
2009-03-23 11:30:00,15.3,15.41,15.3,15.34,189200.0,11.457,11.5394,11.457,11.487,189200.0
2009-03-23 11:40:00,15.33,15.54,15.32,15.54,461400.0,11.4795,11.6368,11.472,11.6368,461400.0
2009-03-23 11:50:00,15.54,15.81,15.45,15.78,618300.0,11.6368,11.8389,11.5694,11.8165,618300.0
2009-03-23 12:00:00,15.78,15.79,15.67,15.7,409600.0,11.8165,11.824,11.7341,11.7566,409600.0
2009-03-23 12:10:00,15.7,15.73,15.59,15.59,282300.0,11.7566,11.779,11.6742,11.6742,282300.0
2009-03-23 12:20:00,15.58,15.62,15.48,15.55,329800.0,11.6667,11.6967,11.5918,11.6442,329800.0
2009-03-23 12:30:00,15.55,15.58,15.52,15.56,105500.0,11.6442,11.6667,11.6218,11.6517,105500.0
2009-03-23 12:40:00,15.56,15.57,15.47,15.48,179800.0,11.6517,11.6592,11.5843,11.5918,179800.0
2009-03-23 12:50:00,15.48,15.56,15.46,15.52,114800.0,11.5918,11.6517,11.5768,11.6218,114800.0
2009-03-23 13:00:00,15.51,15.55,15.5,15.54,140500.0,11.6143,11.6442,11.6068,11.6368,140500.0
2009-03-23 13:10:00,15.55,15.59,15.45,15.47,312500.0,11.6442,11.6742,11.5694,11.5843,312500.0
2009-03-23 13:20:00,15.47,15.51,15.39,15.4,108000.0,11.5843,11.6143,11.5244,11.5319,108000.0
2009-03-23 13:30:00,15.41,15.46,15.36,15.4,130900.0,11.5394,11.5768,11.502,11.5319,130900.0
2009-03-23 13:40:00,15.39,15.47,15.39,15.46,90300.0,11.5244,11.5843,11.5244,11.5768,90300.0
2009-03-23 13:50:00,15.46,15.55,15.45,15.48,230000.0,11.5768,11.6442,11.5694,11.5918,230000.0
2009-03-23 14:00:00,15.48,15.54,15.47,15.52,129500.0,11.5918,11.6368,11.5843,11.6218,129500.0
2009-03-23 14:10:00,15.53,15.53,15.45,15.45,196300.0,11.6293,11.6293,11.5694,11.5694,196300.0
2009-03-23 14:20:00,15.46,15.49,15.41,15.47,158900.0,11.5768,11.5993,11.5394,11.5843,158900.0
2009-03-23 14:30:00,15.47,15.57,15.46,15.52,365700.0,11.5843,11.6592,11.5768,11.6218,365700.0
2009-03-23 14:40:00,15.51,15.57,15.46,15.57,228500.0,11.6143,11.6592,11.5768,11.6592,228500.0
2009-03-23 14:50:00,15.56,15.66,15.55,15.63,203400.0,11.6517,11.7266,11.6442,11.7041,203400.0
2009-03-23 15:00:00,15.63,15.68,15.58,15.65,331600.0,11.7041,11.7416,11.6667,11.7191,331600.0
2009-03-23 15:10:00,15.66,15.78,15.65,15.77,334800.0,11.7266,11.8165,11.7191,11.809,334800.0
2009-03-23 15:20:00,15.77,15.79,15.73,15.77,774000.0,11.809,11.824,11.779,11.809,774000.0
2009-03-23 15:30:00,15.77,15.93,15.75,15.92,799700.0,11.809,11.9288,11.794,11.9213,799700.0
2009-03-23 15:40:00,15.92,15.94,15.83,15.9,500500.0,11.9213,11.9363,11.8539,11.9063,500500.0
2009-03-23 15:50:00,15.9,16.04,15.88,16.04,982500.0,11.9063,12.0112,11.8914,12.0112,982500.0
2009-03-24 09:30:00,15.76,15.96,15.7,15.8,187500.0,11.8015,11.9513,11.7566,11.8314,187500.0
2009-03-24 09:40:00,15.8,15.87,15.58,15.72,194800.0,11.8314,11.8839,11.6667,11.7715,194800.0
2009-03-24 09:50:00,15.7,15.73,15.6,15.65,167000.0,11.7566,11.779,11.6817,11.7191,167000.0
2009-03-24 10:00:00,15.65,15.8,15.57,15.61,380900.0,11.7191,11.8314,11.6592,11.6892,380900.0
2009-03-24 10:10:00,15.6,15.66,15.56,15.56,226300.0,11.6817,11.7266,11.6517,11.6517,226300.0
2009-03-24 10:20:00,15.56,15.59,15.5,15.5,132400.0,11.6517,11.6742,11.6068,11.6068,132400.0
2009-03-24 10:30:00,15.49,15.5,15.34,15.39,268500.0,11.5993,11.6068,11.487,11.5244,268500.0
2009-03-24 10:40:00,15.4,15.44,15.28,15.33,448400.0,11.5319,11.5619,11.4421,11.4795,448400.0
2009-03-24 10:50:00,15.33,15.35,15.3,15.32,255100.0,11.4795,11.4945,11.457,11.472,255100.0
2009-03-24 11:00:00,15.33,15.5,15.32,15.48,174000.0,11.4795,11.6068,11.472,11.5918,174000.0
2009-03-24 11:10:00,15.48,15.5,15.41,15.46,178400.0,11.5918,11.6068,11.5394,11.5768,178400.0
2009-03-24 11:20:00,15.46,15.46,15.36,15.39,430800.0,11.5768,11.5768,11.502,11.5244,430800.0
2009-03-24 11:30:00,15.37,15.41,15.33,15.35,254600.0,11.5095,11.5394,11.4795,11.4945,254600.0
2009-03-24 11:40:00,15.35,15.38,15.26,15.38,220200.0,11.4945,11.5169,11.4271,11.5169,220200.0
2009-03-24 11:50:00,15.38,15.42,15.25,15.28,285300.0,11.5169,11.5469,11.4196,11.4421,285300.0
2009-03-24 12:00:00,15.28,15.29,15.2,15.22,303000.0,11.4421,11.4495,11.3822,11.3971,303000.0
2009-03-24 12:10:00,15.22,15.29,15.2,15.24,193100.0,11.3971,11.4495,11.3822,11.4121,193100.0
2009-03-24 12:20:00,15.24,15.25,15.19,15.2,231400.0,11.4121,11.4196,11.3747,11.3822,231400.0
2009-03-24 12:30:00,15.2,15.24,15.2,15.21,353300.0,11.3822,11.4121,11.3822,11.3896,353300.0
2009-03-24 12:40:00,15.22,15.3,15.2,15.3,145900.0,11.3971,11.457,11.3822,11.457,145900.0
2009-03-24 12:50:00,15.29,15.56,15.29,15.55,463300.0,11.4495,11.6517,11.4495,11.6442,463300.0
2009-03-24 13:00:00,15.54,15.61,15.51,15.61,253900.0,11.6368,11.6892,11.6143,11.6892,253900.0
2009-03-24 13:10:00,15.61,15.7,15.6,15.64,391900.0,11.6892,11.7566,11.6817,11.7116,391900.0
2009-03-24 13:20:00,15.65,15.78,15.63,15.76,257900.0,11.7191,11.8165,11.7041,11.8015,257900.0
2009-03-24 13:30:00,15.75,15.76,15.6,15.64,358700.0,11.794,11.8015,11.6817,11.7116,358700.0
2009-03-24 13:40:00,15.64,15.66,15.6,15.61,116900.0,11.7116,11.7266,11.6817,11.6892,116900.0
2009-03-24 13:50:00,15.61,15.64,15.51,15.56,164900.0,11.6892,11.7116,11.6143,11.6517,164900.0
2009-03-24 14:00:00,15.56,15.65,15.54,15.62,125500.0,11.6517,11.7191,11.6368,11.6967,125500.0
2009-03-24 14:10:00,15.63,15.69,15.5,15.69,251000.0,11.7041,11.7491,11.6068,11.7491,251000.0
2009-03-24 14:20:00,15.69,15.74,15.6,15.6,164300.0,11.7491,11.7865,11.6817,11.6817,164300.0
2009-03-24 14:30:00,15.6,15.64,15.57,15.61,230600.0,11.6817,11.7116,11.6592,11.6892,230600.0
2009-03-24 14:40:00,15.61,15.64,15.53,15.53,121900.0,11.6892,11.7116,11.6293,11.6293,121900.0
2009-03-24 14:50:00,15.54,15.59,15.5,15.52,142000.0,11.6368,11.6742,11.6068,11.6218,142000.0
2009-03-24 15:00:00,15.53,15.56,15.49,15.52,168900.0,11.6293,11.6517,11.5993,11.6218,168900.0
2009-03-24 15:10:00,15.52,15.59,15.5,15.55,155000.0,11.6218,11.6742,11.6068,11.6442,155000.0
2009-03-24 15:20:00,15.54,15.62,15.53,15.58,223400.0,11.6368,11.6967,11.6293,11.6667,223400.0
2009-03-24 15:30:00,15.57,15.63,15.54,15.61,390200.0,11.6592,11.7041,11.6368,11.6892,390200.0
2009-03-24 15:40:00,15.61,15.65,15.56,15.59,388500.0,11.6892,11.7191,11.6517,11.6742,388500.0
2009-03-24 15:50:00,15.6,15.6,15.5,15.5,664800.0,11.6817,11.6817,11.6068,11.6068,664800.0
2009-03-25 09:30:00,15.83,15.9,15.54,15.72,270100.0,11.8539,11.9063,11.6368,11.7715,270100.0
2009-03-25 09:40:00,15.72,15.82,15.67,15.72,161500.0,11.7715,11.8464,11.7341,11.7715,161500.0
2009-03-25 09:50:00,15.73,15.85,15.69,15.74,167200.0,11.779,11.8689,11.7491,11.7865,167200.0
2009-03-25 10:00:00,15.74,15.88,15.74,15.84,308700.0,11.7865,11.8914,11.7865,11.8614,308700.0
2009-03-25 10:10:00,15.84,15.85,15.6,15.6,265900.0,11.8614,11.8689,11.6817,11.6817,265900.0
2009-03-25 10:20:00,15.6,15.6,15.47,15.47,265700.0,11.6817,11.6817,11.5843,11.5843,265700.0
2009-03-25 10:30:00,15.47,15.76,15.47,15.73,380200.0,11.5843,11.8015,11.5843,11.779,380200.0
2009-03-25 10:40:00,15.72,15.76,15.68,15.69,175300.0,11.7715,11.8015,11.7416,11.7491,175300.0
2009-03-25 10:50:00,15.68,15.7,15.57,15.58,186500.0,11.7416,11.7566,11.6592,11.6667,186500.0
2009-03-25 11:00:00,15.58,15.65,15.58,15.65,173900.0,11.6667,11.7191,11.6667,11.7191,173900.0
2009-03-25 11:10:00,15.65,15.66,15.45,15.52,279900.0,11.7191,11.7266,11.5694,11.6218,279900.0
2009-03-25 11:20:00,15.53,15.58,15.44,15.56,164500.0,11.6293,11.6667,11.5619,11.6517,164500.0
2009-03-25 11:30:00,15.57,15.62,15.49,15.53,114500.0,11.6592,11.6967,11.5993,11.6293,114500.0
2009-03-25 11:40:00,15.52,15.56,15.5,15.52,84200.0,11.6218,11.6517,11.6068,11.6218,84200.0
2009-03-25 11:50:00,15.51,15.52,15.44,15.46,94500.0,11.6143,11.6218,11.5619,11.5768,94500.0
2009-03-25 12:00:00,15.46,15.48,15.43,15.45,189800.0,11.5768,11.5918,11.5544,11.5694,189800.0
2009-03-25 12:10:00,15.44,15.46,15.34,15.35,85700.0,11.5619,11.5768,11.487,11.4945,85700.0
2009-03-25 12:20:00,15.34,15.34,15.24,15.28,165700.0,11.487,11.487,11.4121,11.4421,165700.0
2009-03-25 12:30:00,15.28,15.3,15.2,15.27,162700.0,11.4421,11.457,11.3822,11.4346,162700.0
2009-03-25 12:40:00,15.27,15.31,15.27,15.29,118700.0,11.4346,11.4645,11.4346,11.4495,118700.0
2009-03-25 12:50:00,15.29,15.31,15.25,15.28,61100.0,11.4495,11.4645,11.4196,11.4421,61100.0
2009-03-25 13:00:00,15.29,15.31,15.24,15.24,55200.0,11.4495,11.4645,11.4121,11.4121,55200.0
2009-03-25 13:10:00,15.25,15.27,15.15,15.15,119200.0,11.4196,11.4346,11.3447,11.3447,119200.0
2009-03-25 13:20:00,15.15,15.18,15.03,15.07,177200.0,11.3447,11.3672,11.2549,11.2848,177200.0
2009-03-25 13:30:00,15.07,15.09,15.0,15.0,194200.0,11.2848,11.2998,11.2324,11.2324,194200.0
2009-03-25 13:40:00,15.0,15.03,14.94,15.0,181600.0,11.2324,11.2549,11.1875,11.2324,181600.0
2009-03-25 13:50:00,14.99,15.13,14.99,15.03,238300.0,11.2249,11.3297,11.2249,11.2549,238300.0
2009-03-25 14:00:00,15.03,15.04,14.87,14.89,210700.0,11.2549,11.2623,11.135,11.15,210700.0
2009-03-25 14:10:00,14.89,14.96,14.88,14.95,264900.0,11.15,11.2024,11.1425,11.1949,264900.0
2009-03-25 14:20:00,14.95,14.99,14.9,14.91,212200.0,11.1949,11.2249,11.1575,11.165,212200.0
2009-03-25 14:30:00,14.91,14.97,14.87,14.87,404700.0,11.165,11.2099,11.135,11.135,404700.0
2009-03-25 14:40:00,14.87,14.89,14.72,14.8,441100.0,11.135,11.15,11.0227,11.0826,441100.0
2009-03-25 14:50:00,14.81,14.9,14.78,14.84,258900.0,11.0901,11.1575,11.0676,11.1126,258900.0
2009-03-25 15:00:00,14.84,14.88,14.79,14.85,217900.0,11.1126,11.1425,11.0751,11.1201,217900.0
2009-03-25 15:10:00,14.84,14.93,14.84,14.91,237900.0,11.1126,11.18,11.1126,11.165,237900.0
2009-03-25 15:20:00,14.91,15.08,14.9,15.08,366800.0,11.165,11.2923,11.1575,11.2923,366800.0
2009-03-25 15:30:00,15.07,15.12,15.05,15.05,362600.0,11.2848,11.3222,11.2698,11.2698,362600.0
2009-03-25 15:40:00,15.05,15.12,15.01,15.06,581800.0,11.2698,11.3222,11.2399,11.2773,581800.0
2009-03-25 15:50:00,15.06,15.29,15.02,15.26,854100.0,11.2773,11.4495,11.2474,11.4271,854100.0
2009-03-26 09:30:00,15.33,15.56,15.25,15.31,190400.0,11.4795,11.6517,11.4196,11.4645,190400.0
2009-03-26 09:40:00,15.31,15.58,15.29,15.46,286500.0,11.4645,11.6667,11.4495,11.5768,286500.0
2009-03-26 09:50:00,15.46,15.51,15.38,15.47,110600.0,11.5768,11.6143,11.5169,11.5843,110600.0
2009-03-26 10:00:00,15.47,15.62,15.44,15.51,120700.0,11.5843,11.6967,11.5619,11.6143,120700.0
2009-03-26 10:10:00,15.51,15.52,15.35,15.49,149900.0,11.6143,11.6218,11.4945,11.5993,149900.0
2009-03-26 10:20:00,15.49,15.51,15.38,15.44,380300.0,11.5993,11.6143,11.5169,11.5619,380300.0
2009-03-26 10:30:00,15.44,15.53,15.38,15.45,253600.0,11.5619,11.6293,11.5169,11.5694,253600.0
2009-03-26 10:40:00,15.45,15.48,15.39,15.39,272700.0,11.5694,11.5918,11.5244,11.5244,272700.0
2009-03-26 10:50:00,15.39,15.42,15.33,15.42,225600.0,11.5244,11.5469,11.4795,11.5469,225600.0
2009-03-26 11:00:00,15.41,15.55,15.41,15.51,215700.0,11.5394,11.6442,11.5394,11.6143,215700.0
2009-03-26 11:10:00,15.51,15.53,15.47,15.48,179800.0,11.6143,11.6293,11.5843,11.5918,179800.0
2009-03-26 11:20:00,15.48,15.55,15.42,15.44,173200.0,11.5918,11.6442,11.5469,11.5619,173200.0
2009-03-26 11:30:00,15.45,15.55,15.44,15.52,102800.0,11.5694,11.6442,11.5619,11.6218,102800.0
2009-03-26 11:40:00,15.53,15.54,15.4,15.5,291300.0,11.6293,11.6368,11.5319,11.6068,291300.0
2009-03-26 11:50:00,15.5,15.5,15.45,15.48,281600.0,11.6068,11.6068,11.5694,11.5918,281600.0
2009-03-26 12:00:00,15.49,15.51,15.48,15.5,129600.0,11.5993,11.6143,11.5918,11.6068,129600.0
2009-03-26 12:10:00,15.5,15.5,15.45,15.49,136300.0,11.6068,11.6068,11.5694,11.5993,136300.0
2009-03-26 12:20:00,15.49,15.51,15.45,15.47,144700.0,11.5993,11.6143,11.5694,11.5843,144700.0
2009-03-26 12:30:00,15.47,15.47,15.41,15.44,134300.0,11.5843,11.5843,11.5394,11.5619,134300.0
2009-03-26 12:40:00,15.45,15.45,15.42,15.44,228800.0,11.5694,11.5694,11.5469,11.5619,228800.0
2009-03-26 12:50:00,15.45,15.46,15.42,15.43,174200.0,11.5694,11.5768,11.5469,11.5544,174200.0
2009-03-26 13:00:00,15.44,15.51,15.43,15.5,375800.0,11.5619,11.6143,11.5544,11.6068,375800.0
2009-03-26 13:10:00,15.5,15.54,15.49,15.49,289400.0,11.6068,11.6368,11.5993,11.5993,289400.0
2009-03-26 13:20:00,15.5,15.6,15.49,15.5,295900.0,11.6068,11.6817,11.5993,11.6068,295900.0
2009-03-26 13:30:00,15.5,15.53,15.5,15.51,410200.0,11.6068,11.6293,11.6068,11.6143,410200.0
2009-03-26 13:40:00,15.51,15.56,15.5,15.55,194300.0,11.6143,11.6517,11.6068,11.6442,194300.0
2009-03-26 13:50:00,15.56,15.66,15.55,15.64,248200.0,11.6517,11.7266,11.6442,11.7116,248200.0
2009-03-26 14:00:00,15.64,15.72,15.63,15.64,172400.0,11.7116,11.7715,11.7041,11.7116,172400.0
2009-03-26 14:10:00,15.65,15.71,15.63,15.67,198000.0,11.7191,11.7641,11.7041,11.7341,198000.0
2009-03-26 14:20:00,15.66,15.76,15.59,15.6,228100.0,11.7266,11.8015,11.6742,11.6817,228100.0
2009-03-26 14:30:00,15.61,15.63,15.57,15.6,103900.0,11.6892,11.7041,11.6592,11.6817,103900.0
2009-03-26 14:40:00,15.6,15.64,15.56,15.59,243400.0,11.6817,11.7116,11.6517,11.6742,243400.0
2009-03-26 14:50:00,15.59,15.6,15.5,15.51,359900.0,11.6742,11.6817,11.6068,11.6143,359900.0
2009-03-26 15:00:00,15.5,15.59,15.49,15.54,272400.0,11.6068,11.6742,11.5993,11.6368,272400.0
2009-03-26 15:10:00,15.55,15.56,15.48,15.51,287100.0,11.6442,11.6517,11.5918,11.6143,287100.0
2009-03-26 15:20:00,15.51,15.65,15.5,15.62,149700.0,11.6143,11.7191,11.6068,11.6967,149700.0
2009-03-26 15:30:00,15.62,15.66,15.59,15.65,312200.0,11.6967,11.7266,11.6742,11.7191,312200.0
2009-03-26 15:40:00,15.65,15.73,15.65,15.72,427500.0,11.7191,11.779,11.7191,11.7715,427500.0
2009-03-26 15:50:00,15.71,15.85,15.65,15.85,1188700.0,11.7641,11.8689,11.7191,11.8689,1188700.0
2009-03-27 09:30:00,15.63,15.63,15.34,15.44,153900.0,11.7041,11.7041,11.487,11.5619,153900.0
2009-03-27 09:40:00,15.46,15.5,15.34,15.4,261200.0,11.5768,11.6068,11.487,11.5319,261200.0
2009-03-27 09:50:00,15.39,15.47,15.38,15.39,189400.0,11.5244,11.5843,11.5169,11.5244,189400.0
2009-03-27 10:00:00,15.39,15.44,15.37,15.39,259700.0,11.5244,11.5619,11.5095,11.5244,259700.0
2009-03-27 10:10:00,15.4,15.47,15.38,15.39,174600.0,11.5319,11.5843,11.5169,11.5244,174600.0
2009-03-27 10:20:00,15.38,15.5,15.37,15.44,225700.0,11.5169,11.6068,11.5095,11.5619,225700.0
2009-03-27 10:30:00,15.44,15.44,15.35,15.37,182500.0,11.5619,11.5619,11.4945,11.5095,182500.0
2009-03-27 10:40:00,15.37,15.45,15.37,15.4,212500.0,11.5095,11.5694,11.5095,11.5319,212500.0
2009-03-27 10:50:00,15.4,15.46,15.4,15.42,105000.0,11.5319,11.5768,11.5319,11.5469,105000.0
2009-03-27 11:00:00,15.42,15.42,15.3,15.35,138200.0,11.5469,11.5469,11.457,11.4945,138200.0
2009-03-27 11:10:00,15.35,15.46,15.3,15.42,247200.0,11.4945,11.5768,11.457,11.5469,247200.0
2009-03-27 11:20:00,15.41,15.46,15.38,15.4,510100.0,11.5394,11.5768,11.5169,11.5319,510100.0
2009-03-27 11:30:00,15.39,15.44,15.34,15.41,192900.0,11.5244,11.5619,11.487,11.5394,192900.0
2009-03-27 11:40:00,15.41,15.45,15.4,15.43,76300.0,11.5394,11.5694,11.5319,11.5544,76300.0
2009-03-27 11:50:00,15.44,15.45,15.4,15.42,109600.0,11.5619,11.5694,11.5319,11.5469,109600.0
2009-03-27 12:00:00,15.41,15.46,15.38,15.42,104600.0,11.5394,11.5768,11.5169,11.5469,104600.0
2009-03-27 12:10:00,15.42,15.42,15.3,15.34,119800.0,11.5469,11.5469,11.457,11.487,119800.0
2009-03-27 12:20:00,15.33,15.33,15.27,15.28,114500.0,11.4795,11.4795,11.4346,11.4421,114500.0
2009-03-27 12:30:00,15.3,15.33,15.26,15.26,202600.0,11.457,11.4795,11.4271,11.4271,202600.0
2009-03-27 12:40:00,15.27,15.29,15.23,15.25,157400.0,11.4346,11.4495,11.4046,11.4196,157400.0
2009-03-27 12:50:00,15.25,15.26,15.16,15.17,200400.0,11.4196,11.4271,11.3522,11.3597,200400.0
2009-03-27 13:00:00,15.17,15.19,15.1,15.1,176500.0,11.3597,11.3747,11.3073,11.3073,176500.0
2009-03-27 13:10:00,15.09,15.16,15.06,15.12,91500.0,11.2998,11.3522,11.2773,11.3222,91500.0
2009-03-27 13:20:00,15.12,15.21,15.12,15.19,119200.0,11.3222,11.3896,11.3222,11.3747,119200.0
2009-03-27 13:30:00,15.19,15.28,15.17,15.18,147700.0,11.3747,11.4421,11.3597,11.3672,147700.0
2009-03-27 13:40:00,15.17,15.18,15.06,15.09,210800.0,11.3597,11.3672,11.2773,11.2998,210800.0
2009-03-27 13:50:00,15.08,15.1,15.04,15.1,151300.0,11.2923,11.3073,11.2623,11.3073,151300.0
2009-03-27 14:00:00,15.1,15.16,15.07,15.14,130700.0,11.3073,11.3522,11.2848,11.3372,130700.0
2009-03-27 14:10:00,15.13,15.19,15.12,15.17,124900.0,11.3297,11.3747,11.3222,11.3597,124900.0
2009-03-27 14:20:00,15.17,15.25,15.15,15.19,105600.0,11.3597,11.4196,11.3447,11.3747,105600.0
2009-03-27 14:30:00,15.19,15.21,15.14,15.19,94700.0,11.3747,11.3896,11.3372,11.3747,94700.0
2009-03-27 14:40:00,15.2,15.23,15.12,15.17,168000.0,11.3822,11.4046,11.3222,11.3597,168000.0
2009-03-27 14:50:00,15.17,15.2,15.1,15.19,171600.0,11.3597,11.3822,11.3073,11.3747,171600.0
2009-03-27 15:00:00,15.19,15.27,15.15,15.16,359800.0,11.3747,11.4346,11.3447,11.3522,359800.0
2009-03-27 15:10:00,15.17,15.24,15.17,15.22,210800.0,11.3597,11.4121,11.3597,11.3971,210800.0
2009-03-27 15:20:00,15.22,15.22,15.13,15.16,119800.0,11.3971,11.3971,11.3297,11.3522,119800.0
2009-03-27 15:30:00,15.16,15.19,15.09,15.09,221100.0,11.3522,11.3747,11.2998,11.2998,221100.0
2009-03-27 15:40:00,15.1,15.21,15.08,15.16,290300.0,11.3073,11.3896,11.2923,11.3522,290300.0
2009-03-27 15:50:00,15.18,15.21,15.08,15.08,529800.0,11.3672,11.3896,11.2923,11.2923,529800.0
2009-03-30 09:30:00,14.78,14.89,14.62,14.72,137900.0,11.0676,11.15,10.9478,11.0227,137900.0
2009-03-30 09:40:00,14.72,14.79,14.6,14.7,186900.0,11.0227,11.0751,10.9329,11.0077,186900.0
2009-03-30 09:50:00,14.7,14.75,14.61,14.74,149700.0,11.0077,11.0452,10.9403,11.0377,149700.0
2009-03-30 10:00:00,14.73,14.8,14.7,14.74,130500.0,11.0302,11.0826,11.0077,11.0377,130500.0
2009-03-30 10:10:00,14.75,14.81,14.65,14.69,134500.0,11.0452,11.0901,10.9703,11.0002,134500.0
2009-03-30 10:20:00,14.69,14.69,14.59,14.66,174800.0,11.0002,11.0002,10.9254,10.9778,174800.0
2009-03-30 10:30:00,14.66,14.66,14.55,14.56,122000.0,10.9778,10.9778,10.8954,10.9029,122000.0
2009-03-30 10:40:00,14.56,14.61,14.51,14.61,163800.0,10.9029,10.9403,10.8655,10.9403,163800.0
2009-03-30 10:50:00,14.61,14.72,14.59,14.69,97400.0,10.9403,11.0227,10.9254,11.0002,97400.0
2009-03-30 11:00:00,14.68,14.69,14.61,14.67,166200.0,10.9928,11.0002,10.9403,10.9853,166200.0
2009-03-30 11:10:00,14.67,14.8,14.67,14.76,95200.0,10.9853,11.0826,10.9853,11.0527,95200.0
2009-03-30 11:20:00,14.76,14.81,14.66,14.67,85500.0,11.0527,11.0901,10.9778,10.9853,85500.0
2009-03-30 11:30:00,14.67,14.72,14.62,14.69,59500.0,10.9853,11.0227,10.9478,11.0002,59500.0
2009-03-30 11:40:00,14.69,14.73,14.67,14.72,42700.0,11.0002,11.0302,10.9853,11.0227,42700.0
2009-03-30 11:50:00,14.71,14.73,14.66,14.71,45300.0,11.0152,11.0302,10.9778,11.0152,45300.0
2009-03-30 12:00:00,14.7,14.71,14.64,14.64,28600.0,11.0077,11.0152,10.9628,10.9628,28600.0
2009-03-30 12:10:00,14.65,14.67,14.59,14.67,92600.0,10.9703,10.9853,10.9254,10.9853,92600.0
2009-03-30 12:20:00,14.67,14.67,14.62,14.65,111800.0,10.9853,10.9853,10.9478,10.9703,111800.0
2009-03-30 12:30:00,14.64,14.68,14.61,14.66,85500.0,10.9628,10.9928,10.9403,10.9778,85500.0
2009-03-30 12:40:00,14.67,14.68,14.65,14.65,35500.0,10.9853,10.9928,10.9703,10.9703,35500.0
2009-03-30 12:50:00,14.65,14.65,14.57,14.57,105100.0,10.9703,10.9703,10.9104,10.9104,105100.0
2009-03-30 13:00:00,14.57,14.59,14.52,14.54,41700.0,10.9104,10.9254,10.8729,10.8879,41700.0
2009-03-30 13:10:00,14.53,14.58,14.52,14.54,65000.0,10.8804,10.9179,10.8729,10.8879,65000.0
2009-03-30 13:20:00,14.53,14.58,14.5,14.53,356700.0,10.8804,10.9179,10.858,10.8804,356700.0
2009-03-30 13:30:00,14.53,14.57,14.49,14.49,219200.0,10.8804,10.9104,10.8505,10.8505,219200.0
2009-03-30 13:40:00,14.49,14.53,14.43,14.47,171500.0,10.8505,10.8804,10.8056,10.8355,171500.0
2009-03-30 13:50:00,14.47,14.49,14.45,14.46,122400.0,10.8355,10.8505,10.8205,10.828,122400.0
2009-03-30 14:00:00,14.45,14.57,14.44,14.56,161100.0,10.8205,10.9104,10.813,10.9029,161100.0
2009-03-30 14:10:00,14.56,14.63,14.55,14.62,120300.0,10.9029,10.9553,10.8954,10.9478,120300.0
2009-03-30 14:20:00,14.61,14.62,14.54,14.55,69600.0,10.9403,10.9478,10.8879,10.8954,69600.0
2009-03-30 14:30:00,14.55,14.59,14.52,14.54,69900.0,10.8954,10.9254,10.8729,10.8879,69900.0
2009-03-30 14:40:00,14.55,14.55,14.44,14.45,277900.0,10.8954,10.8954,10.813,10.8205,277900.0
2009-03-30 14:50:00,14.46,14.51,14.43,14.44,209100.0,10.828,10.8655,10.8056,10.813,209100.0
2009-03-30 15:00:00,14.44,14.55,14.43,14.54,136100.0,10.813,10.8954,10.8056,10.8879,136100.0
2009-03-30 15:10:00,14.54,14.6,14.53,14.55,228100.0,10.8879,10.9329,10.8804,10.8954,228100.0
2009-03-30 15:20:00,14.55,14.61,14.54,14.56,170000.0,10.8954,10.9403,10.8879,10.9029,170000.0
2009-03-30 15:30:00,14.55,14.64,14.55,14.57,238400.0,10.8954,10.9628,10.8954,10.9104,238400.0
2009-03-30 15:40:00,14.56,14.63,14.51,14.59,334200.0,10.9029,10.9553,10.8655,10.9254,334200.0
2009-03-30 15:50:00,14.59,14.71,14.58,14.68,770500.0,10.9254,11.0152,10.9179,10.9928,770500.0
2009-03-31 09:30:00,14.7,14.87,14.68,14.87,101500.0,11.0077,11.135,10.9928,11.135,101500.0
2009-03-31 09:40:00,14.85,14.87,14.71,14.81,76300.0,11.1201,11.135,11.0152,11.0901,76300.0
2009-03-31 09:50:00,14.82,14.82,14.69,14.71,88700.0,11.0976,11.0976,11.0002,11.0152,88700.0
2009-03-31 10:00:00,14.7,14.83,14.65,14.81,141200.0,11.0077,11.1051,10.9703,11.0901,141200.0
2009-03-31 10:10:00,14.81,14.81,14.71,14.78,154200.0,11.0901,11.0901,11.0152,11.0676,154200.0
2009-03-31 10:20:00,14.76,14.93,14.76,14.93,140900.0,11.0527,11.18,11.0527,11.18,140900.0
2009-03-31 10:30:00,14.93,14.99,14.93,14.98,143900.0,11.18,11.2249,11.18,11.2174,143900.0
2009-03-31 10:40:00,14.96,15.03,14.96,14.97,175400.0,11.2024,11.2549,11.2024,11.2099,175400.0
2009-03-31 10:50:00,14.97,14.99,14.92,14.97,273400.0,11.2099,11.2249,11.1725,11.2099,273400.0
2009-03-31 11:00:00,14.97,15.02,14.94,15.02,105300.0,11.2099,11.2474,11.1875,11.2474,105300.0
2009-03-31 11:10:00,15.01,15.02,14.95,14.97,50300.0,11.2399,11.2474,11.1949,11.2099,50300.0
2009-03-31 11:20:00,14.97,14.99,14.92,14.96,78500.0,11.2099,11.2249,11.1725,11.2024,78500.0
2009-03-31 11:30:00,14.96,15.01,14.94,14.95,101800.0,11.2024,11.2399,11.1875,11.1949,101800.0
2009-03-31 11:40:00,14.96,15.03,14.94,15.02,70200.0,11.2024,11.2549,11.1875,11.2474,70200.0
2009-03-31 11:50:00,15.02,15.03,14.96,14.99,143300.0,11.2474,11.2549,11.2024,11.2249,143300.0
2009-03-31 12:00:00,14.99,15.0,14.94,14.95,75900.0,11.2249,11.2324,11.1875,11.1949,75900.0
2009-03-31 12:10:00,14.94,14.98,14.94,14.94,27100.0,11.1875,11.2174,11.1875,11.1875,27100.0
2009-03-31 12:20:00,14.94,14.94,14.86,14.87,77700.0,11.1875,11.1875,11.1276,11.135,77700.0
2009-03-31 12:30:00,14.87,14.89,14.86,14.88,39300.0,11.135,11.15,11.1276,11.1425,39300.0
2009-03-31 12:40:00,14.88,14.94,14.88,14.92,41600.0,11.1425,11.1875,11.1425,11.1725,41600.0
2009-03-31 12:50:00,14.93,15.0,14.93,14.99,80600.0,11.18,11.2324,11.18,11.2249,80600.0
2009-03-31 13:00:00,14.99,15.04,14.99,15.03,61200.0,11.2249,11.2623,11.2249,11.2549,61200.0
2009-03-31 13:10:00,15.04,15.06,14.99,15.0,48400.0,11.2623,11.2773,11.2249,11.2324,48400.0
2009-03-31 13:20:00,14.99,15.01,14.98,14.99,29600.0,11.2249,11.2399,11.2174,11.2249,29600.0
2009-03-31 13:30:00,14.99,15.04,14.99,15.02,54600.0,11.2249,11.2623,11.2249,11.2474,54600.0
2009-03-31 13:40:00,15.02,15.02,14.96,14.98,63300.0,11.2474,11.2474,11.2024,11.2174,63300.0
2009-03-31 13:50:00,14.98,15.0,14.92,15.0,75200.0,11.2174,11.2324,11.1725,11.2324,75200.0
2009-03-31 14:00:00,15.0,15.01,14.98,15.0,74200.0,11.2324,11.2399,11.2174,11.2324,74200.0
2009-03-31 14:10:00,15.0,15.04,15.0,15.04,60500.0,11.2324,11.2623,11.2324,11.2623,60500.0
2009-03-31 14:20:00,15.04,15.04,14.98,15.01,70300.0,11.2623,11.2623,11.2174,11.2399,70300.0
2009-03-31 14:30:00,15.01,15.11,15.0,15.1,149000.0,11.2399,11.3148,11.2324,11.3073,149000.0
2009-03-31 14:40:00,15.09,15.14,15.08,15.12,104400.0,11.2998,11.3372,11.2923,11.3222,104400.0
2009-03-31 14:50:00,15.12,15.16,15.06,15.07,96100.0,11.3222,11.3522,11.2773,11.2848,96100.0
2009-03-31 15:00:00,15.07,15.07,14.99,15.02,175700.0,11.2848,11.2848,11.2249,11.2474,175700.0
2009-03-31 15:10:00,15.01,15.03,14.98,15.03,141900.0,11.2399,11.2549,11.2174,11.2549,141900.0
2009-03-31 15:20:00,15.02,15.06,15.0,15.05,306400.0,11.2474,11.2773,11.2324,11.2698,306400.0
2009-03-31 15:30:00,15.05,15.05,14.82,14.88,505300.0,11.2698,11.2698,11.0976,11.1425,505300.0
2009-03-31 15:40:00,14.87,14.89,14.7,14.74,531300.0,11.135,11.15,11.0077,11.0377,531300.0
2009-03-31 15:50:00,14.74,14.85,14.74,14.83,1010700.0,11.0377,11.1201,11.0377,11.1051,1010700.0
2009-04-01 09:30:00,14.57,14.67,14.25,14.35,314600.0,10.9104,10.9853,10.6708,10.7456,314600.0
2009-04-01 09:40:00,14.33,14.44,14.29,14.39,171800.0,10.7307,10.813,10.7007,10.7756,171800.0
2009-04-01 09:50:00,14.39,14.56,14.35,14.54,154200.0,10.7756,10.9029,10.7456,10.8879,154200.0
2009-04-01 10:00:00,14.55,14.67,14.54,14.59,241100.0,10.8954,10.9853,10.8879,10.9254,241100.0
2009-04-01 10:10:00,14.6,14.82,14.59,14.79,194700.0,10.9329,11.0976,10.9254,11.0751,194700.0
2009-04-01 10:20:00,14.78,15.02,14.78,14.83,366200.0,11.0676,11.2474,11.0676,11.1051,366200.0
2009-04-01 10:30:00,14.82,14.93,14.75,14.93,123000.0,11.0976,11.18,11.0452,11.18,123000.0
2009-04-01 10:40:00,14.93,15.06,14.9,14.97,230100.0,11.18,11.2773,11.1575,11.2099,230100.0
2009-04-01 10:50:00,14.97,15.05,14.96,14.96,139200.0,11.2099,11.2698,11.2024,11.2024,139200.0
2009-04-01 11:00:00,14.97,14.98,14.86,14.9,196600.0,11.2099,11.2174,11.1276,11.1575,196600.0
2009-04-01 11:10:00,14.9,14.99,14.89,14.97,143000.0,11.1575,11.2249,11.15,11.2099,143000.0
2009-04-01 11:20:00,14.97,15.06,14.94,15.05,104200.0,11.2099,11.2773,11.1875,11.2698,104200.0
2009-04-01 11:30:00,15.07,15.18,15.05,15.17,209300.0,11.2848,11.3672,11.2698,11.3597,209300.0
2009-04-01 11:40:00,15.18,15.26,15.16,15.19,268200.0,11.3672,11.4271,11.3522,11.3747,268200.0
2009-04-01 11:50:00,15.19,15.28,15.12,15.26,144600.0,11.3747,11.4421,11.3222,11.4271,144600.0
2009-04-01 12:00:00,15.26,15.28,15.19,15.24,80200.0,11.4271,11.4421,11.3747,11.4121,80200.0
2009-04-01 12:10:00,15.24,15.26,15.22,15.22,43500.0,11.4121,11.4271,11.3971,11.3971,43500.0
2009-04-01 12:20:00,15.22,15.23,15.2,15.23,45400.0,11.3971,11.4046,11.3822,11.4046,45400.0
2009-04-01 12:30:00,15.23,15.24,15.17,15.19,111300.0,11.4046,11.4121,11.3597,11.3747,111300.0
2009-04-01 12:40:00,15.2,15.23,15.19,15.23,108700.0,11.3822,11.4046,11.3747,11.4046,108700.0
2009-04-01 12:50:00,15.22,15.26,15.2,15.23,305500.0,11.3971,11.4271,11.3822,11.4046,305500.0
2009-04-01 13:00:00,15.23,15.31,15.21,15.25,167900.0,11.4046,11.4645,11.3896,11.4196,167900.0
2009-04-01 13:10:00,15.25,15.26,15.2,15.24,66400.0,11.4196,11.4271,11.3822,11.4121,66400.0
2009-04-01 13:20:00,15.24,15.26,15.22,15.24,29200.0,11.4121,11.4271,11.3971,11.4121,29200.0
2009-04-01 13:30:00,15.23,15.28,15.2,15.25,194300.0,11.4046,11.4421,11.3822,11.4196,194300.0
2009-04-01 13:40:00,15.24,15.26,15.21,15.23,132000.0,11.4121,11.4271,11.3896,11.4046,132000.0
2009-04-01 13:50:00,15.23,15.33,15.23,15.26,96300.0,11.4046,11.4795,11.4046,11.4271,96300.0
2009-04-01 14:00:00,15.26,15.4,15.26,15.37,95100.0,11.4271,11.5319,11.4271,11.5095,95100.0
2009-04-01 14:10:00,15.36,15.41,15.33,15.39,117700.0,11.502,11.5394,11.4795,11.5244,117700.0
2009-04-01 14:20:00,15.4,15.42,15.36,15.38,230900.0,11.5319,11.5469,11.502,11.5169,230900.0
2009-04-01 14:30:00,15.38,15.38,15.35,15.36,82900.0,11.5169,11.5169,11.4945,11.502,82900.0
2009-04-01 14:40:00,15.35,15.36,15.26,15.31,92300.0,11.4945,11.502,11.4271,11.4645,92300.0
2009-04-01 14:50:00,15.31,15.36,15.3,15.31,105400.0,11.4645,11.502,11.457,11.4645,105400.0
2009-04-01 15:00:00,15.32,15.32,15.21,15.23,342800.0,11.472,11.472,11.3896,11.4046,342800.0
2009-04-01 15:10:00,15.22,15.24,15.15,15.21,246000.0,11.3971,11.4121,11.3447,11.3896,246000.0
2009-04-01 15:20:00,15.21,15.29,15.2,15.29,236300.0,11.3896,11.4495,11.3822,11.4495,236300.0
2009-04-01 15:30:00,15.28,15.46,15.27,15.42,784800.0,11.4421,11.5768,11.4346,11.5469,784800.0
2009-04-01 15:40:00,15.42,15.48,15.37,15.42,546600.0,11.5469,11.5918,11.5095,11.5469,546600.0
2009-04-01 15:50:00,15.42,15.44,15.34,15.4,592500.0,11.5469,11.5619,11.487,11.5319,592500.0
2009-04-02 09:30:00,15.7,15.9,15.55,15.9,422300.0,11.7566,11.9063,11.6442,11.9063,422300.0
2009-04-02 09:40:00,15.9,16.0,15.83,15.86,548400.0,11.9063,11.9812,11.8539,11.8764,548400.0
2009-04-02 09:50:00,15.86,15.96,15.83,15.96,293300.0,11.8764,11.9513,11.8539,11.9513,293300.0
2009-04-02 10:00:00,15.96,16.0,15.86,15.92,328500.0,11.9513,11.9812,11.8764,11.9213,328500.0
2009-04-02 10:10:00,15.92,16.0,15.78,15.91,270500.0,11.9213,11.9812,11.8165,11.9138,270500.0
2009-04-02 10:20:00,15.91,15.92,15.75,15.75,321200.0,11.9138,11.9213,11.794,11.794,321200.0
2009-04-02 10:30:00,15.75,15.78,15.64,15.77,326200.0,11.794,11.8165,11.7116,11.809,326200.0
2009-04-02 10:40:00,15.76,15.96,15.74,15.88,454300.0,11.8015,11.9513,11.7865,11.8914,454300.0
2009-04-02 10:50:00,15.88,15.9,15.84,15.9,98500.0,11.8914,11.9063,11.8614,11.9063,98500.0
2009-04-02 11:00:00,15.9,15.98,15.89,15.97,207200.0,11.9063,11.9662,11.8988,11.9587,207200.0
2009-04-02 11:10:00,15.97,16.01,15.96,15.98,211800.0,11.9587,11.9887,11.9513,11.9662,211800.0
2009-04-02 11:20:00,15.98,16.0,15.94,15.95,207200.0,11.9662,11.9812,11.9363,11.9438,207200.0
2009-04-02 11:30:00,15.96,15.96,15.87,15.92,190100.0,11.9513,11.9513,11.8839,11.9213,190100.0
2009-04-02 11:40:00,15.92,15.98,15.91,15.96,186900.0,11.9213,11.9662,11.9138,11.9513,186900.0
2009-04-02 11:50:00,15.97,15.98,15.92,15.92,95100.0,11.9587,11.9662,11.9213,11.9213,95100.0
2009-04-02 12:00:00,15.92,15.95,15.89,15.9,143100.0,11.9213,11.9438,11.8988,11.9063,143100.0
2009-04-02 12:10:00,15.89,15.99,15.89,15.99,173000.0,11.8988,11.9737,11.8988,11.9737,173000.0
2009-04-02 12:20:00,15.99,16.0,15.97,16.0,117700.0,11.9737,11.9812,11.9587,11.9812,117700.0
2009-04-02 12:30:00,16.0,16.0,15.97,15.98,109900.0,11.9812,11.9812,11.9587,11.9662,109900.0
2009-04-02 12:40:00,15.98,16.02,15.97,15.99,333300.0,11.9662,11.9962,11.9587,11.9737,333300.0
2009-04-02 12:50:00,15.99,15.99,15.93,15.94,181900.0,11.9737,11.9737,11.9288,11.9363,181900.0
2009-04-02 13:00:00,15.93,15.97,15.91,15.97,196000.0,11.9288,11.9587,11.9138,11.9587,196000.0
2009-04-02 13:10:00,15.96,16.03,15.96,16.02,201100.0,11.9513,12.0037,11.9513,11.9962,201100.0
2009-04-02 13:20:00,16.01,16.01,15.95,15.96,108500.0,11.9887,11.9887,11.9438,11.9513,108500.0
2009-04-02 13:30:00,15.96,16.0,15.92,15.93,263300.0,11.9513,11.9812,11.9213,11.9288,263300.0
2009-04-02 13:40:00,15.93,15.97,15.88,15.91,130700.0,11.9288,11.9587,11.8914,11.9138,130700.0
2009-04-02 13:50:00,15.91,15.96,15.85,15.93,187000.0,11.9138,11.9513,11.8689,11.9288,187000.0
2009-04-02 14:00:00,15.94,15.96,15.89,15.91,108100.0,11.9363,11.9513,11.8988,11.9138,108100.0
2009-04-02 14:10:00,15.91,15.95,15.91,15.94,60500.0,11.9138,11.9438,11.9138,11.9363,60500.0
2009-04-02 14:20:00,15.93,16.0,15.92,15.98,76300.0,11.9288,11.9812,11.9213,11.9662,76300.0
2009-04-02 14:30:00,15.99,16.02,15.97,16.01,116100.0,11.9737,11.9962,11.9587,11.9887,116100.0
2009-04-02 14:40:00,16.01,16.01,15.98,15.99,144700.0,11.9887,11.9887,11.9662,11.9737,144700.0
2009-04-02 14:50:00,15.99,16.0,15.9,15.96,152600.0,11.9737,11.9812,11.9063,11.9513,152600.0
2009-04-02 15:00:00,15.97,16.0,15.87,15.9,326500.0,11.9587,11.9812,11.8839,11.9063,326500.0
2009-04-02 15:10:00,15.9,15.93,15.84,15.85,234600.0,11.9063,11.9288,11.8614,11.8689,234600.0
2009-04-02 15:20:00,15.84,15.93,15.81,15.89,407600.0,11.8614,11.9288,11.8389,11.8988,407600.0
2009-04-02 15:30:00,15.89,15.92,15.74,15.78,221200.0,11.8988,11.9213,11.7865,11.8165,221200.0
2009-04-02 15:40:00,15.77,15.81,15.66,15.72,486400.0,11.809,11.8389,11.7266,11.7715,486400.0
2009-04-02 15:50:00,15.72,15.74,15.65,15.72,535500.0,11.7715,11.7865,11.7191,11.7715,535500.0
2009-04-03 09:30:00,15.67,15.94,15.48,15.78,125800.0,11.7341,11.9363,11.5918,11.8165,125800.0
2009-04-03 09:40:00,15.8,16.0,15.8,15.99,241200.0,11.8314,11.9812,11.8314,11.9737,241200.0
2009-04-03 09:50:00,15.99,15.99,15.87,15.87,234000.0,11.9737,11.9737,11.8839,11.8839,234000.0
2009-04-03 10:00:00,15.88,15.92,15.75,15.83,205100.0,11.8914,11.9213,11.794,11.8539,205100.0
2009-04-03 10:10:00,15.82,15.85,15.76,15.84,206300.0,11.8464,11.8689,11.8015,11.8614,206300.0
2009-04-03 10:20:00,15.84,15.96,15.83,15.94,115200.0,11.8614,11.9513,11.8539,11.9363,115200.0
2009-04-03 10:30:00,15.95,15.96,15.89,15.94,115000.0,11.9438,11.9513,11.8988,11.9363,115000.0
2009-04-03 10:40:00,15.94,15.95,15.87,15.9,173600.0,11.9363,11.9438,11.8839,11.9063,173600.0
2009-04-03 10:50:00,15.91,15.92,15.86,15.89,114800.0,11.9138,11.9213,11.8764,11.8988,114800.0
2009-04-03 11:00:00,15.88,15.91,15.82,15.87,120600.0,11.8914,11.9138,11.8464,11.8839,120600.0
2009-04-03 11:10:00,15.86,15.88,15.85,15.88,37200.0,11.8764,11.8914,11.8689,11.8914,37200.0
2009-04-03 11:20:00,15.87,15.88,15.82,15.88,116500.0,11.8839,11.8914,11.8464,11.8914,116500.0
2009-04-03 11:30:00,15.88,15.88,15.82,15.86,204400.0,11.8914,11.8914,11.8464,11.8764,204400.0
2009-04-03 11:40:00,15.86,15.91,15.85,15.9,220600.0,11.8764,11.9138,11.8689,11.9063,220600.0
2009-04-03 11:50:00,15.9,15.99,15.9,15.99,166900.0,11.9063,11.9737,11.9063,11.9737,166900.0
2009-04-03 12:00:00,15.98,16.09,15.97,16.05,157500.0,11.9662,12.0486,11.9587,12.0187,157500.0
2009-04-03 12:10:00,16.05,16.1,15.99,16.0,191300.0,12.0187,12.0561,11.9737,11.9812,191300.0
2009-04-03 12:20:00,15.99,16.06,15.97,16.03,78700.0,11.9737,12.0261,11.9587,12.0037,78700.0
2009-04-03 12:30:00,16.03,16.04,16.0,16.01,79700.0,12.0037,12.0112,11.9812,11.9887,79700.0
2009-04-03 12:40:00,16.0,16.05,15.99,16.0,88400.0,11.9812,12.0187,11.9737,11.9812,88400.0
2009-04-03 12:50:00,16.01,16.03,15.97,15.99,93800.0,11.9887,12.0037,11.9587,11.9737,93800.0
2009-04-03 13:00:00,15.99,16.07,15.98,16.04,248200.0,11.9737,12.0336,11.9662,12.0112,248200.0
2009-04-03 13:10:00,16.04,16.05,16.01,16.02,137500.0,12.0112,12.0187,11.9887,11.9962,137500.0
2009-04-03 13:20:00,16.01,16.02,15.95,16.02,97100.0,11.9887,11.9962,11.9438,11.9962,97100.0
2009-04-03 13:30:00,16.03,16.03,15.97,16.01,152000.0,12.0037,12.0037,11.9587,11.9887,152000.0
2009-04-03 13:40:00,16.0,16.02,15.96,15.99,364200.0,11.9812,11.9962,11.9513,11.9737,364200.0
2009-04-03 13:50:00,16.0,16.06,15.99,16.0,352100.0,11.9812,12.0261,11.9737,11.9812,352100.0
2009-04-03 14:00:00,16.0,16.05,15.99,16.0,338700.0,11.9812,12.0187,11.9737,11.9812,338700.0
2009-04-03 14:10:00,16.01,16.05,16.0,16.03,194900.0,11.9887,12.0187,11.9812,12.0037,194900.0
2009-04-03 14:20:00,16.03,16.05,16.03,16.05,78500.0,12.0037,12.0187,12.0037,12.0187,78500.0
2009-04-03 14:30:00,16.05,16.05,16.02,16.04,131400.0,12.0187,12.0187,11.9962,12.0112,131400.0
2009-04-03 14:40:00,16.05,16.06,16.02,16.02,118800.0,12.0187,12.0261,11.9962,11.9962,118800.0
2009-04-03 14:50:00,16.03,16.05,16.01,16.04,215000.0,12.0037,12.0187,11.9887,12.0112,215000.0
2009-04-03 15:00:00,16.04,16.05,15.96,15.97,257000.0,12.0112,12.0187,11.9513,11.9587,257000.0
2009-04-03 15:10:00,15.97,16.01,15.92,15.98,176800.0,11.9587,11.9887,11.9213,11.9662,176800.0
2009-04-03 15:20:00,15.97,16.05,15.96,16.0,359700.0,11.9587,12.0187,11.9513,11.9812,359700.0
2009-04-03 15:30:00,16.0,16.08,16.0,16.03,358500.0,11.9812,12.0411,11.9812,12.0037,358500.0
2009-04-03 15:40:00,16.03,16.1,16.01,16.04,592200.0,12.0037,12.0561,11.9887,12.0112,592200.0
2009-04-03 15:50:00,16.04,16.12,16.03,16.12,1038200.0,12.0112,12.0711,12.0037,12.0711,1038200.0
2009-04-06 09:30:00,15.95,15.97,15.65,15.65,242400.0,11.9438,11.9587,11.7191,11.7191,242400.0
2009-04-06 09:40:00,15.65,15.78,15.6,15.7,281900.0,11.7191,11.8165,11.6817,11.7566,281900.0
2009-04-06 09:50:00,15.7,15.73,15.64,15.65,233800.0,11.7566,11.779,11.7116,11.7191,233800.0
2009-04-06 10:00:00,15.66,15.7,15.63,15.68,116800.0,11.7266,11.7566,11.7041,11.7416,116800.0
2009-04-06 10:10:00,15.68,15.69,15.54,15.64,117500.0,11.7416,11.7491,11.6368,11.7116,117500.0
2009-04-06 10:20:00,15.64,15.67,15.53,15.57,163900.0,11.7116,11.7341,11.6293,11.6592,163900.0
2009-04-06 10:30:00,15.57,15.6,15.46,15.5,400800.0,11.6592,11.6817,11.5768,11.6068,400800.0
2009-04-06 10:40:00,15.5,15.54,15.42,15.49,211000.0,11.6068,11.6368,11.5469,11.5993,211000.0
2009-04-06 10:50:00,15.49,15.5,15.44,15.5,217400.0,11.5993,11.6068,11.5619,11.6068,217400.0
2009-04-06 11:00:00,15.5,15.52,15.42,15.46,356800.0,11.6068,11.6218,11.5469,11.5768,356800.0
2009-04-06 11:10:00,15.46,15.49,15.44,15.45,101600.0,11.5768,11.5993,11.5619,11.5694,101600.0
2009-04-06 11:20:00,15.46,15.5,15.44,15.48,149900.0,11.5768,11.6068,11.5619,11.5918,149900.0
2009-04-06 11:30:00,15.49,15.52,15.47,15.5,234400.0,11.5993,11.6218,11.5843,11.6068,234400.0
2009-04-06 11:40:00,15.5,15.51,15.47,15.48,92100.0,11.6068,11.6143,11.5843,11.5918,92100.0
2009-04-06 11:50:00,15.48,15.49,15.44,15.45,150200.0,11.5918,11.5993,11.5619,11.5694,150200.0
2009-04-06 12:00:00,15.45,15.47,15.44,15.44,245400.0,11.5694,11.5843,11.5619,11.5619,245400.0
2009-04-06 12:10:00,15.44,15.45,15.39,15.39,56200.0,11.5619,11.5694,11.5244,11.5244,56200.0
2009-04-06 12:20:00,15.39,15.39,15.28,15.28,220300.0,11.5244,11.5244,11.4421,11.4421,220300.0
2009-04-06 12:30:00,15.28,15.28,15.17,15.18,271900.0,11.4421,11.4421,11.3597,11.3672,271900.0
2009-04-06 12:40:00,15.18,15.23,15.16,15.22,157100.0,11.3672,11.4046,11.3522,11.3971,157100.0
2009-04-06 12:50:00,15.23,15.27,15.21,15.27,217400.0,11.4046,11.4346,11.3896,11.4346,217400.0
2009-04-06 13:00:00,15.27,15.35,15.26,15.35,145200.0,11.4346,11.4945,11.4271,11.4945,145200.0
2009-04-06 13:10:00,15.34,15.39,15.3,15.31,128800.0,11.487,11.5244,11.457,11.4645,128800.0
2009-04-06 13:20:00,15.3,15.37,15.3,15.32,84800.0,11.457,11.5095,11.457,11.472,84800.0
2009-04-06 13:30:00,15.32,15.32,15.26,15.27,87400.0,11.472,11.472,11.4271,11.4346,87400.0
2009-04-06 13:40:00,15.27,15.31,15.26,15.3,186600.0,11.4346,11.4645,11.4271,11.457,186600.0
2009-04-06 13:50:00,15.3,15.8,15.27,15.31,256800.0,11.457,11.8314,11.4346,11.4645,256800.0
2009-04-06 14:00:00,15.31,15.43,15.31,15.42,325300.0,11.4645,11.5544,11.4645,11.5469,325300.0
2009-04-06 14:10:00,15.43,15.43,15.37,15.41,254100.0,11.5544,11.5544,11.5095,11.5394,254100.0
2009-04-06 14:20:00,15.42,15.47,15.39,15.46,230600.0,11.5469,11.5843,11.5244,11.5768,230600.0
2009-04-06 14:30:00,15.46,15.48,15.38,15.39,145000.0,11.5768,11.5918,11.5169,11.5244,145000.0
2009-04-06 14:40:00,15.39,15.41,15.35,15.4,131000.0,11.5244,11.5394,11.4945,11.5319,131000.0
2009-04-06 14:50:00,15.4,15.5,15.39,15.47,153900.0,11.5319,11.6068,11.5244,11.5843,153900.0
2009-04-06 15:00:00,15.47,15.48,15.36,15.38,172600.0,11.5843,11.5918,11.502,11.5169,172600.0
2009-04-06 15:10:00,15.38,15.53,15.36,15.51,287200.0,11.5169,11.6293,11.502,11.6143,287200.0
2009-04-06 15:20:00,15.51,15.51,15.39,15.43,273500.0,11.6143,11.6143,11.5244,11.5544,273500.0
2009-04-06 15:30:00,15.42,15.48,15.37,15.37,229100.0,11.5469,11.5918,11.5095,11.5095,229100.0
2009-04-06 15:40:00,15.37,15.48,15.37,15.46,287000.0,11.5095,11.5918,11.5095,11.5768,287000.0
2009-04-06 15:50:00,15.47,15.6,15.46,15.56,680600.0,11.5843,11.6817,11.5768,11.6517,680600.0
2009-04-07 09:30:00,15.48,15.48,14.95,14.99,293000.0,11.5918,11.5918,11.1949,11.2249,293000.0
2009-04-07 09:40:00,14.99,15.12,14.92,15.12,145700.0,11.2249,11.3222,11.1725,11.3222,145700.0
2009-04-07 09:50:00,15.11,15.12,15.05,15.06,80600.0,11.3148,11.3222,11.2698,11.2773,80600.0
2009-04-07 10:00:00,15.06,15.08,14.99,15.0,325200.0,11.2773,11.2923,11.2249,11.2324,325200.0
2009-04-07 10:10:00,15.0,15.08,15.0,15.05,346900.0,11.2324,11.2923,11.2324,11.2698,346900.0
2009-04-07 10:20:00,15.04,15.18,15.01,15.16,111600.0,11.2623,11.3672,11.2399,11.3522,111600.0
2009-04-07 10:30:00,15.17,15.2,15.15,15.18,160000.0,11.3597,11.3822,11.3447,11.3672,160000.0
2009-04-07 10:40:00,15.19,15.21,15.16,15.21,150200.0,11.3747,11.3896,11.3522,11.3896,150200.0
2009-04-07 10:50:00,15.2,15.22,15.13,15.15,185100.0,11.3822,11.3971,11.3297,11.3447,185100.0
2009-04-07 11:00:00,15.14,15.16,15.04,15.04,332400.0,11.3372,11.3522,11.2623,11.2623,332400.0
2009-04-07 11:10:00,15.05,15.08,15.01,15.01,239100.0,11.2698,11.2923,11.2399,11.2399,239100.0
2009-04-07 11:20:00,15.02,15.11,15.01,15.04,148900.0,11.2474,11.3148,11.2399,11.2623,148900.0
2009-04-07 11:30:00,15.04,15.13,15.0,15.01,107900.0,11.2623,11.3297,11.2324,11.2399,107900.0
2009-04-07 11:40:00,15.01,15.02,14.95,14.96,110900.0,11.2399,11.2474,11.1949,11.2024,110900.0
2009-04-07 11:50:00,14.96,15.01,14.92,15.0,249500.0,11.2024,11.2399,11.1725,11.2324,249500.0
2009-04-07 12:00:00,15.0,15.03,14.99,15.03,127400.0,11.2324,11.2549,11.2249,11.2549,127400.0
2009-04-07 12:10:00,15.04,15.1,15.04,15.07,79000.0,11.2623,11.3073,11.2623,11.2848,79000.0
2009-04-07 12:20:00,15.07,15.14,15.04,15.05,288600.0,11.2848,11.3372,11.2623,11.2698,288600.0
2009-04-07 12:30:00,15.05,15.08,15.01,15.02,234200.0,11.2698,11.2923,11.2399,11.2474,234200.0
2009-04-07 12:40:00,15.02,15.07,15.02,15.04,129500.0,11.2474,11.2848,11.2474,11.2623,129500.0
2009-04-07 12:50:00,15.05,15.07,15.01,15.01,155300.0,11.2698,11.2848,11.2399,11.2399,155300.0
2009-04-07 13:00:00,15.01,15.01,14.95,14.95,218000.0,11.2399,11.2399,11.1949,11.1949,218000.0
2009-04-07 13:10:00,14.95,14.95,14.8,14.81,253000.0,11.1949,11.1949,11.0826,11.0901,253000.0
2009-04-07 13:20:00,14.81,14.83,14.8,14.83,94900.0,11.0901,11.1051,11.0826,11.1051,94900.0
2009-04-07 13:30:00,14.82,14.83,14.8,14.81,228400.0,11.0976,11.1051,11.0826,11.0901,228400.0
2009-04-07 13:40:00,14.8,14.81,14.8,14.8,190200.0,11.0826,11.0901,11.0826,11.0826,190200.0
2009-04-07 13:50:00,14.8,14.89,14.8,14.88,164600.0,11.0826,11.15,11.0826,11.1425,164600.0
2009-04-07 14:00:00,14.88,14.88,14.83,14.88,59700.0,11.1425,11.1425,11.1051,11.1425,59700.0
2009-04-07 14:10:00,14.87,14.93,14.86,14.89,92100.0,11.135,11.18,11.1276,11.15,92100.0
2009-04-07 14:20:00,14.89,14.95,14.88,14.94,90400.0,11.15,11.1949,11.1425,11.1875,90400.0
2009-04-07 14:30:00,14.94,14.94,14.89,14.89,35300.0,11.1875,11.1875,11.15,11.15,35300.0
2009-04-07 14:40:00,14.89,14.9,14.88,14.9,150300.0,11.15,11.1575,11.1425,11.1575,150300.0
2009-04-07 14:50:00,14.9,14.99,14.88,14.98,451200.0,11.1575,11.2249,11.1425,11.2174,451200.0
2009-04-07 15:00:00,14.98,15.04,14.98,15.01,529500.0,11.2174,11.2623,11.2174,11.2399,529500.0
2009-04-07 15:10:00,15.01,15.07,15.01,15.05,125500.0,11.2399,11.2848,11.2399,11.2698,125500.0
2009-04-07 15:20:00,15.05,15.06,14.97,14.97,131600.0,11.2698,11.2773,11.2099,11.2099,131600.0
2009-04-07 15:30:00,14.97,15.01,14.97,14.99,256300.0,11.2099,11.2399,11.2099,11.2249,256300.0
2009-04-07 15:40:00,14.99,15.09,14.97,15.01,452200.0,11.2249,11.2998,11.2099,11.2399,452200.0
2009-04-07 15:50:00,15.0,15.03,14.95,14.97,518800.0,11.2324,11.2549,11.1949,11.2099,518800.0
2009-04-08 09:30:00,15.32,16.34,15.24,16.0,1017900.0,11.472,12.2358,11.4121,11.9812,1017900.0
2009-04-08 09:40:00,16.0,16.11,15.87,16.1,689600.0,11.9812,12.0636,11.8839,12.0561,689600.0
2009-04-08 09:50:00,16.1,16.24,16.0,16.1,464000.0,12.0561,12.1609,11.9812,12.0561,464000.0
2009-04-08 10:00:00,16.1,16.27,16.08,16.14,411300.0,12.0561,12.1834,12.0411,12.086,411300.0
2009-04-08 10:10:00,16.14,16.23,16.09,16.13,854100.0,12.086,12.1534,12.0486,12.0786,854100.0
2009-04-08 10:20:00,16.12,16.12,15.8,15.83,513200.0,12.0711,12.0711,11.8314,11.8539,513200.0
2009-04-08 10:30:00,15.83,15.97,15.83,15.9,458600.0,11.8539,11.9587,11.8539,11.9063,458600.0
2009-04-08 10:40:00,15.9,16.0,15.9,15.96,480500.0,11.9063,11.9812,11.9063,11.9513,480500.0
2009-04-08 10:50:00,15.96,16.0,15.94,15.99,216700.0,11.9513,11.9812,11.9363,11.9737,216700.0
2009-04-08 11:00:00,15.99,16.09,15.93,15.95,441400.0,11.9737,12.0486,11.9288,11.9438,441400.0
2009-04-08 11:10:00,15.96,16.05,15.95,15.99,476400.0,11.9513,12.0187,11.9438,11.9737,476400.0
2009-04-08 11:20:00,15.99,16.11,15.98,16.02,359200.0,11.9737,12.0636,11.9662,11.9962,359200.0
2009-04-08 11:30:00,16.02,16.2,16.01,16.15,647700.0,11.9962,12.131,11.9887,12.0935,647700.0
2009-04-08 11:40:00,16.16,16.31,16.1,16.3,688400.0,12.101,12.2133,12.0561,12.2059,688400.0
2009-04-08 11:50:00,16.3,16.38,16.29,16.32,403800.0,12.2059,12.2658,12.1984,12.2208,403800.0
2009-04-08 12:00:00,16.32,16.32,16.27,16.3,240400.0,12.2208,12.2208,12.1834,12.2059,240400.0
2009-04-08 12:10:00,16.31,16.38,16.28,16.35,238100.0,12.2133,12.2658,12.1909,12.2433,238100.0
2009-04-08 12:20:00,16.34,16.5,16.33,16.4,304300.0,12.2358,12.3556,12.2283,12.2807,304300.0
2009-04-08 12:30:00,16.4,16.43,16.32,16.41,185700.0,12.2807,12.3032,12.2208,12.2882,185700.0
2009-04-08 12:40:00,16.41,16.72,16.4,16.68,677300.0,12.2882,12.5204,12.2807,12.4904,677300.0
2009-04-08 12:50:00,16.68,16.79,16.64,16.65,676800.0,12.4904,12.5728,12.4605,12.4679,676800.0
2009-04-08 13:00:00,16.65,16.65,16.49,16.5,604300.0,12.4679,12.4679,12.3481,12.3556,604300.0
2009-04-08 13:10:00,16.49,16.53,16.25,16.25,816500.0,12.3481,12.3781,12.1684,12.1684,816500.0
2009-04-08 13:20:00,16.25,16.37,16.16,16.37,842300.0,12.1684,12.2583,12.101,12.2583,842300.0
2009-04-08 13:30:00,16.37,16.41,16.26,16.31,458500.0,12.2583,12.2882,12.1759,12.2133,458500.0
2009-04-08 13:40:00,16.31,16.36,16.22,16.3,829800.0,12.2133,12.2508,12.146,12.2059,829800.0
2009-04-08 13:50:00,16.3,16.35,16.26,16.34,118200.0,12.2059,12.2433,12.1759,12.2358,118200.0
2009-04-08 14:00:00,16.33,16.33,16.24,16.26,378800.0,12.2283,12.2283,12.1609,12.1759,378800.0
2009-04-08 14:10:00,16.27,16.32,16.25,16.29,226600.0,12.1834,12.2208,12.1684,12.1984,226600.0
2009-04-08 14:20:00,16.29,16.34,16.26,16.32,221300.0,12.1984,12.2358,12.1759,12.2208,221300.0
2009-04-08 14:30:00,16.32,16.4,16.31,16.37,273500.0,12.2208,12.2807,12.2133,12.2583,273500.0
2009-04-08 14:40:00,16.38,16.48,16.35,16.42,1023800.0,12.2658,12.3406,12.2433,12.2957,1023800.0
2009-04-08 14:50:00,16.41,16.46,16.35,16.43,569900.0,12.2882,12.3257,12.2433,12.3032,569900.0
2009-04-08 15:00:00,16.42,16.47,16.39,16.4,440600.0,12.2957,12.3332,12.2733,12.2807,440600.0
2009-04-08 15:10:00,16.4,16.52,16.4,16.52,564600.0,12.2807,12.3706,12.2807,12.3706,564600.0
2009-04-08 15:20:00,16.52,16.68,16.51,16.54,628200.0,12.3706,12.4904,12.3631,12.3856,628200.0
2009-04-08 15:30:00,16.55,16.66,16.53,16.66,362800.0,12.3931,12.4754,12.3781,12.4754,362800.0
2009-04-08 15:40:00,16.66,16.68,16.58,16.63,703400.0,12.4754,12.4904,12.4155,12.453,703400.0
2009-04-08 15:50:00,16.63,16.67,16.53,16.63,1287500.0,12.453,12.4829,12.3781,12.453,1287500.0
2009-04-09 09:30:00,16.26,16.65,16.23,16.54,936000.0,12.1759,12.4679,12.1534,12.3856,936000.0
2009-04-09 09:40:00,16.54,16.57,16.36,16.44,876600.0,12.3856,12.408,12.2508,12.3107,876600.0
2009-04-09 09:50:00,16.45,16.75,16.43,16.75,970500.0,12.3182,12.5428,12.3032,12.5428,970500.0
2009-04-09 10:00:00,16.75,16.85,16.61,16.62,768300.0,12.5428,12.6177,12.438,12.4455,768300.0
2009-04-09 10:10:00,16.62,16.85,16.58,16.67,468100.0,12.4455,12.6177,12.4155,12.4829,468100.0
2009-04-09 10:20:00,16.67,16.75,16.59,16.7,301700.0,12.4829,12.5428,12.423,12.5054,301700.0
2009-04-09 10:30:00,16.7,16.8,16.65,16.74,369200.0,12.5054,12.5803,12.4679,12.5353,369200.0
2009-04-09 10:40:00,16.75,16.75,16.64,16.68,222200.0,12.5428,12.5428,12.4605,12.4904,222200.0
2009-04-09 10:50:00,16.68,16.69,16.62,16.65,247300.0,12.4904,12.4979,12.4455,12.4679,247300.0
2009-04-09 11:00:00,16.65,16.71,16.6,16.68,366900.0,12.4679,12.5129,12.4305,12.4904,366900.0
2009-04-09 11:10:00,16.68,16.83,16.64,16.81,630700.0,12.4904,12.6027,12.4605,12.5878,630700.0
2009-04-09 11:20:00,16.8,16.87,16.8,16.86,197500.0,12.5803,12.6327,12.5803,12.6252,197500.0
2009-04-09 11:30:00,16.87,16.99,16.86,16.98,356800.0,12.6327,12.7225,12.6252,12.7151,356800.0
2009-04-09 11:40:00,16.98,16.99,16.85,16.92,391900.0,12.7151,12.7225,12.6177,12.6701,391900.0
2009-04-09 11:50:00,16.92,17.07,16.88,17.07,391200.0,12.6701,12.7825,12.6402,12.7825,391200.0
2009-04-09 12:00:00,17.07,17.07,16.93,16.97,332600.0,12.7825,12.7825,12.6776,12.7076,332600.0
2009-04-09 12:10:00,16.97,17.02,16.92,16.97,276100.0,12.7076,12.745,12.6701,12.7076,276100.0
2009-04-09 12:20:00,16.97,17.03,16.92,16.95,116000.0,12.7076,12.7525,12.6701,12.6926,116000.0
2009-04-09 12:30:00,16.96,16.98,16.9,16.9,191700.0,12.7001,12.7151,12.6552,12.6552,191700.0
2009-04-09 12:40:00,16.91,16.93,16.89,16.93,135000.0,12.6626,12.6776,12.6477,12.6776,135000.0
2009-04-09 12:50:00,16.93,16.93,16.9,16.91,49800.0,12.6776,12.6776,12.6552,12.6626,49800.0
2009-04-09 13:00:00,16.92,16.95,16.9,16.92,151200.0,12.6701,12.6926,12.6552,12.6701,151200.0
2009-04-09 13:10:00,16.92,16.96,16.92,16.92,218900.0,12.6701,12.7001,12.6701,12.6701,218900.0
2009-04-09 13:20:00,16.92,16.98,16.91,16.93,215500.0,12.6701,12.7151,12.6626,12.6776,215500.0
2009-04-09 13:30:00,16.93,16.94,16.86,16.88,202100.0,12.6776,12.6851,12.6252,12.6402,202100.0
2009-04-09 13:40:00,16.88,16.88,16.8,16.85,189700.0,12.6402,12.6402,12.5803,12.6177,189700.0
2009-04-09 13:50:00,16.86,16.88,16.81,16.84,223700.0,12.6252,12.6402,12.5878,12.6102,223700.0
2009-04-09 14:00:00,16.84,16.86,16.8,16.86,266500.0,12.6102,12.6252,12.5803,12.6252,266500.0
2009-04-09 14:10:00,16.86,16.88,16.77,16.81,197400.0,12.6252,12.6402,12.5578,12.5878,197400.0
2009-04-09 14:20:00,16.81,16.86,16.8,16.81,212900.0,12.5878,12.6252,12.5803,12.5878,212900.0
2009-04-09 14:30:00,16.81,16.82,16.77,16.79,284700.0,12.5878,12.5952,12.5578,12.5728,284700.0
2009-04-09 14:40:00,16.79,16.8,16.74,16.77,282800.0,12.5728,12.5803,12.5353,12.5578,282800.0
2009-04-09 14:50:00,16.77,16.8,16.69,16.76,404300.0,12.5578,12.5803,12.4979,12.5503,404300.0
2009-04-09 15:00:00,16.76,16.78,16.75,16.76,191200.0,12.5503,12.5653,12.5428,12.5503,191200.0
2009-04-09 15:10:00,16.77,16.77,16.69,16.75,220700.0,12.5578,12.5578,12.4979,12.5428,220700.0
2009-04-09 15:20:00,16.75,16.76,16.68,16.73,557600.0,12.5428,12.5503,12.4904,12.5279,557600.0
2009-04-09 15:30:00,16.73,16.75,16.7,16.72,420800.0,12.5279,12.5428,12.5054,12.5204,420800.0
2009-04-09 15:40:00,16.73,16.74,16.66,16.7,664100.0,12.5279,12.5353,12.4754,12.5054,664100.0
2009-04-09 15:50:00,16.7,16.95,16.69,16.95,2511300.0,12.5054,12.6926,12.4979,12.6926,2511300.0
2009-04-13 09:30:00,16.61,16.79,16.49,16.52,179500.0,12.438,12.5728,12.3481,12.3706,179500.0
2009-04-13 09:40:00,16.53,16.53,16.43,16.51,359400.0,12.3781,12.3781,12.3032,12.3631,359400.0
2009-04-13 09:50:00,16.5,16.64,16.48,16.63,268900.0,12.3556,12.4605,12.3406,12.453,268900.0
2009-04-13 10:00:00,16.63,16.66,16.61,16.66,152300.0,12.453,12.4754,12.438,12.4754,152300.0
2009-04-13 10:10:00,16.65,16.67,16.6,16.6,203300.0,12.4679,12.4829,12.4305,12.4305,203300.0
2009-04-13 10:20:00,16.6,16.67,16.6,16.6,120600.0,12.4305,12.4829,12.4305,12.4305,120600.0
2009-04-13 10:30:00,16.61,16.66,16.56,16.6,136700.0,12.438,12.4754,12.4006,12.4305,136700.0
2009-04-13 10:40:00,16.6,16.6,16.47,16.5,342500.0,12.4305,12.4305,12.3332,12.3556,342500.0
2009-04-13 10:50:00,16.5,16.57,16.45,16.51,262200.0,12.3556,12.408,12.3182,12.3631,262200.0
2009-04-13 11:00:00,16.51,16.51,16.44,16.44,242300.0,12.3631,12.3631,12.3107,12.3107,242300.0
2009-04-13 11:10:00,16.44,16.45,16.33,16.33,377700.0,12.3107,12.3182,12.2283,12.2283,377700.0
2009-04-13 11:20:00,16.33,16.47,16.31,16.46,156400.0,12.2283,12.3332,12.2133,12.3257,156400.0
2009-04-13 11:30:00,16.45,16.46,16.33,16.38,255300.0,12.3182,12.3257,12.2283,12.2658,255300.0
2009-04-13 11:40:00,16.38,16.43,16.38,16.43,135900.0,12.2658,12.3032,12.2658,12.3032,135900.0
2009-04-13 11:50:00,16.42,16.45,16.39,16.43,177600.0,12.2957,12.3182,12.2733,12.3032,177600.0
2009-04-13 12:00:00,16.43,16.58,16.42,16.57,220300.0,12.3032,12.4155,12.2957,12.408,220300.0
2009-04-13 12:10:00,16.58,16.64,16.57,16.64,75700.0,12.4155,12.4605,12.408,12.4605,75700.0
2009-04-13 12:20:00,16.63,16.71,16.63,16.7,257900.0,12.453,12.5129,12.453,12.5054,257900.0
2009-04-13 12:30:00,16.7,16.73,16.67,16.67,64500.0,12.5054,12.5279,12.4829,12.4829,64500.0
2009-04-13 12:40:00,16.67,16.71,16.62,16.71,99700.0,12.4829,12.5129,12.4455,12.5129,99700.0
2009-04-13 12:50:00,16.71,16.75,16.69,16.71,62800.0,12.5129,12.5428,12.4979,12.5129,62800.0
2009-04-13 13:00:00,16.72,16.72,16.68,16.7,79300.0,12.5204,12.5204,12.4904,12.5054,79300.0
2009-04-13 13:10:00,16.71,16.71,16.69,16.7,61400.0,12.5129,12.5129,12.4979,12.5054,61400.0
2009-04-13 13:20:00,16.71,16.84,16.7,16.75,142200.0,12.5129,12.6102,12.5054,12.5428,142200.0
2009-04-13 13:30:00,16.75,16.79,16.74,16.78,117000.0,12.5428,12.5728,12.5353,12.5653,117000.0
2009-04-13 13:40:00,16.78,16.83,16.78,16.83,102000.0,12.5653,12.6027,12.5653,12.6027,102000.0
2009-04-13 13:50:00,16.84,16.9,16.83,16.88,135100.0,12.6102,12.6552,12.6027,12.6402,135100.0
2009-04-13 14:00:00,16.88,16.89,16.8,16.8,78100.0,12.6402,12.6477,12.5803,12.5803,78100.0
2009-04-13 14:10:00,16.81,16.81,16.74,16.76,72000.0,12.5878,12.5878,12.5353,12.5503,72000.0
2009-04-13 14:20:00,16.77,16.81,16.76,16.8,64500.0,12.5578,12.5878,12.5503,12.5803,64500.0
2009-04-13 14:30:00,16.8,16.83,16.77,16.82,115600.0,12.5803,12.6027,12.5578,12.5952,115600.0
2009-04-13 14:40:00,16.83,16.84,16.78,16.78,132500.0,12.6027,12.6102,12.5653,12.5653,132500.0
2009-04-13 14:50:00,16.79,16.85,16.73,16.74,242700.0,12.5728,12.6177,12.5279,12.5353,242700.0
2009-04-13 15:00:00,16.74,16.83,16.72,16.78,311500.0,12.5353,12.6027,12.5204,12.5653,311500.0
2009-04-13 15:10:00,16.78,16.85,16.77,16.84,152900.0,12.5653,12.6177,12.5578,12.6102,152900.0
2009-04-13 15:20:00,16.84,16.85,16.81,16.83,104700.0,12.6102,12.6177,12.5878,12.6027,104700.0
2009-04-13 15:30:00,16.83,16.84,16.79,16.83,135000.0,12.6027,12.6102,12.5728,12.6027,135000.0
2009-04-13 15:40:00,16.83,16.89,16.78,16.81,267000.0,12.6027,12.6477,12.5653,12.5878,267000.0
2009-04-13 15:50:00,16.8,16.83,16.7,16.7,1107200.0,12.5803,12.6027,12.5054,12.5054,1107200.0
2009-04-14 09:30:00,16.5,17.11,16.5,17.1,315600.0,12.3556,12.8124,12.3556,12.8049,315600.0
2009-04-14 09:40:00,17.1,17.1,17.0,17.1,413300.0,12.8049,12.8049,12.73,12.8049,413300.0
2009-04-14 09:50:00,17.1,17.26,17.07,17.21,458700.0,12.8049,12.9247,12.7825,12.8873,458700.0
2009-04-14 10:00:00,17.22,17.24,17.14,17.17,551200.0,12.8948,12.9098,12.8349,12.8573,551200.0
2009-04-14 10:10:00,17.17,17.28,17.16,17.23,187900.0,12.8573,12.9397,12.8498,12.9023,187900.0
2009-04-14 10:20:00,17.22,17.44,17.22,17.44,322300.0,12.8948,13.0595,12.8948,13.0595,322300.0
2009-04-14 10:30:00,17.45,17.51,17.41,17.49,372800.0,13.067,13.1119,13.0371,13.097,372800.0
2009-04-14 10:40:00,17.48,17.51,17.29,17.29,496800.0,13.0895,13.1119,12.9472,12.9472,496800.0
2009-04-14 10:50:00,17.29,17.29,17.23,17.23,171300.0,12.9472,12.9472,12.9023,12.9023,171300.0
2009-04-14 11:00:00,17.24,17.26,17.19,17.23,278400.0,12.9098,12.9247,12.8723,12.9023,278400.0
2009-04-14 11:10:00,17.23,17.26,17.2,17.23,248600.0,12.9023,12.9247,12.8798,12.9023,248600.0
2009-04-14 11:20:00,17.23,17.26,17.21,17.23,667500.0,12.9023,12.9247,12.8873,12.9023,667500.0
2009-04-14 11:30:00,17.22,17.28,17.22,17.25,348700.0,12.8948,12.9397,12.8948,12.9172,348700.0
2009-04-14 11:40:00,17.26,17.41,17.24,17.36,353800.0,12.9247,13.0371,12.9098,12.9996,353800.0
2009-04-14 11:50:00,17.36,17.36,17.25,17.25,295600.0,12.9996,12.9996,12.9172,12.9172,295600.0
2009-04-14 12:00:00,17.25,17.32,17.24,17.28,129600.0,12.9172,12.9697,12.9098,12.9397,129600.0
2009-04-14 12:10:00,17.27,17.32,17.24,17.26,238000.0,12.9322,12.9697,12.9098,12.9247,238000.0
2009-04-14 12:20:00,17.25,17.28,17.23,17.24,130800.0,12.9172,12.9397,12.9023,12.9098,130800.0
2009-04-14 12:30:00,17.25,17.28,17.09,17.1,252100.0,12.9172,12.9397,12.7974,12.8049,252100.0
2009-04-14 12:40:00,17.1,17.1,16.87,16.88,226700.0,12.8049,12.8049,12.6327,12.6402,226700.0
2009-04-14 12:50:00,16.87,16.95,16.84,16.92,253400.0,12.6327,12.6926,12.6102,12.6701,253400.0
2009-04-14 13:00:00,16.93,16.97,16.89,16.9,114600.0,12.6776,12.7076,12.6477,12.6552,114600.0
2009-04-14 13:10:00,16.9,16.91,16.86,16.9,206500.0,12.6552,12.6626,12.6252,12.6552,206500.0
2009-04-14 13:20:00,16.89,16.9,16.82,16.88,128300.0,12.6477,12.6552,12.5952,12.6402,128300.0
2009-04-14 13:30:00,16.88,16.98,16.88,16.93,152400.0,12.6402,12.7151,12.6402,12.6776,152400.0
2009-04-14 13:40:00,16.94,16.96,16.86,16.89,62000.0,12.6851,12.7001,12.6252,12.6477,62000.0
2009-04-14 13:50:00,16.89,16.91,16.84,16.91,59700.0,12.6477,12.6626,12.6102,12.6626,59700.0
2009-04-14 14:00:00,16.9,16.9,16.83,16.88,72700.0,12.6552,12.6552,12.6027,12.6402,72700.0
2009-04-14 14:10:00,16.88,17.01,16.87,17.0,240200.0,12.6402,12.7375,12.6327,12.73,240200.0
2009-04-14 14:20:00,17.0,17.04,16.97,17.03,198300.0,12.73,12.76,12.7076,12.7525,198300.0
2009-04-14 14:30:00,17.03,17.08,17.02,17.08,185000.0,12.7525,12.7899,12.745,12.7899,185000.0
2009-04-14 14:40:00,17.07,17.12,17.04,17.05,161200.0,12.7825,12.8199,12.76,12.7675,161200.0
2009-04-14 14:50:00,17.05,17.18,17.04,17.18,124600.0,12.7675,12.8648,12.76,12.8648,124600.0
2009-04-14 15:00:00,17.18,17.22,17.11,17.12,153800.0,12.8648,12.8948,12.8124,12.8199,153800.0
2009-04-14 15:10:00,17.12,17.23,17.09,17.23,221400.0,12.8199,12.9023,12.7974,12.9023,221400.0
2009-04-14 15:20:00,17.22,17.23,17.13,17.17,187100.0,12.8948,12.9023,12.8274,12.8573,187100.0
2009-04-14 15:30:00,17.17,17.22,17.13,17.14,247000.0,12.8573,12.8948,12.8274,12.8349,247000.0
2009-04-14 15:40:00,17.14,17.19,17.1,17.15,376100.0,12.8349,12.8723,12.8049,12.8424,376100.0
2009-04-14 15:50:00,17.15,17.23,17.09,17.09,729000.0,12.8424,12.9023,12.7974,12.7974,729000.0
2009-04-15 09:30:00,17.35,17.44,16.93,17.12,493100.0,12.9921,13.0595,12.6776,12.8199,493100.0
2009-04-15 09:40:00,17.11,17.33,17.11,17.21,527900.0,12.8124,12.9771,12.8124,12.8873,527900.0
2009-04-15 09:50:00,17.2,17.3,17.18,17.29,450000.0,12.8798,12.9547,12.8648,12.9472,450000.0
2009-04-15 10:00:00,17.28,17.49,17.28,17.4,347700.0,12.9397,13.097,12.9397,13.0296,347700.0
2009-04-15 10:10:00,17.4,17.42,17.32,17.36,258700.0,13.0296,13.0445,12.9697,12.9996,258700.0
2009-04-15 10:20:00,17.35,17.46,17.35,17.41,375100.0,12.9921,13.0745,12.9921,13.0371,375100.0
2009-04-15 10:30:00,17.41,17.44,17.28,17.29,242400.0,13.0371,13.0595,12.9397,12.9472,242400.0
2009-04-15 10:40:00,17.29,17.3,17.19,17.21,184800.0,12.9472,12.9547,12.8723,12.8873,184800.0
2009-04-15 10:50:00,17.21,17.22,17.15,17.15,119400.0,12.8873,12.8948,12.8424,12.8424,119400.0
2009-04-15 11:00:00,17.15,17.18,16.99,16.99,264000.0,12.8424,12.8648,12.7225,12.7225,264000.0
2009-04-15 11:10:00,16.99,17.03,16.96,16.99,237800.0,12.7225,12.7525,12.7001,12.7225,237800.0
2009-04-15 11:20:00,16.99,17.02,16.96,16.99,166700.0,12.7225,12.745,12.7001,12.7225,166700.0
2009-04-15 11:30:00,17.0,17.11,16.98,17.1,269700.0,12.73,12.8124,12.7151,12.8049,269700.0
2009-04-15 11:40:00,17.1,17.12,17.06,17.07,199100.0,12.8049,12.8199,12.775,12.7825,199100.0
2009-04-15 11:50:00,17.07,17.22,17.07,17.16,177600.0,12.7825,12.8948,12.7825,12.8498,177600.0
2009-04-15 12:00:00,17.16,17.17,17.0,17.13,480100.0,12.8498,12.8573,12.73,12.8274,480100.0
2009-04-15 12:10:00,17.13,17.17,17.11,17.15,85900.0,12.8274,12.8573,12.8124,12.8424,85900.0
2009-04-15 12:20:00,17.15,17.25,17.13,17.19,274400.0,12.8424,12.9172,12.8274,12.8723,274400.0
2009-04-15 12:30:00,17.19,17.24,17.19,17.21,140300.0,12.8723,12.9098,12.8723,12.8873,140300.0
2009-04-15 12:40:00,17.2,17.26,17.19,17.22,219300.0,12.8798,12.9247,12.8723,12.8948,219300.0
2009-04-15 12:50:00,17.22,17.33,17.22,17.32,281400.0,12.8948,12.9771,12.8948,12.9697,281400.0
2009-04-15 13:00:00,17.33,17.36,17.3,17.35,450500.0,12.9771,12.9996,12.9547,12.9921,450500.0
2009-04-15 13:10:00,17.35,17.36,17.29,17.29,340400.0,12.9921,12.9996,12.9472,12.9472,340400.0
2009-04-15 13:20:00,17.29,17.36,17.28,17.34,309100.0,12.9472,12.9996,12.9397,12.9846,309100.0
2009-04-15 13:30:00,17.34,17.35,17.2,17.2,109300.0,12.9846,12.9921,12.8798,12.8798,109300.0
2009-04-15 13:40:00,17.2,17.26,17.14,17.24,217800.0,12.8798,12.9247,12.8349,12.9098,217800.0
2009-04-15 13:50:00,17.25,17.35,17.25,17.35,230200.0,12.9172,12.9921,12.9172,12.9921,230200.0
2009-04-15 14:00:00,17.34,17.4,17.32,17.37,218100.0,12.9846,13.0296,12.9697,13.0071,218100.0
2009-04-15 14:10:00,17.38,17.4,17.3,17.3,239600.0,13.0146,13.0296,12.9547,12.9547,239600.0
2009-04-15 14:20:00,17.3,17.31,17.25,17.26,170400.0,12.9547,12.9622,12.9172,12.9247,170400.0
2009-04-15 14:30:00,17.26,17.28,17.18,17.23,506200.0,12.9247,12.9397,12.8648,12.9023,506200.0
2009-04-15 14:40:00,17.22,17.25,17.18,17.21,307100.0,12.8948,12.9172,12.8648,12.8873,307100.0
2009-04-15 14:50:00,17.21,17.24,17.17,17.19,237200.0,12.8873,12.9098,12.8573,12.8723,237200.0
2009-04-15 15:00:00,17.19,17.3,17.19,17.25,348700.0,12.8723,12.9547,12.8723,12.9172,348700.0
2009-04-15 15:10:00,17.24,17.3,17.22,17.29,291800.0,12.9098,12.9547,12.8948,12.9472,291800.0
2009-04-15 15:20:00,17.28,17.3,17.2,17.21,266000.0,12.9397,12.9547,12.8798,12.8873,266000.0
2009-04-15 15:30:00,17.22,17.37,17.22,17.35,512600.0,12.8948,13.0071,12.8948,12.9921,512600.0
2009-04-15 15:40:00,17.35,17.42,17.31,17.33,474100.0,12.9921,13.0445,12.9622,12.9771,474100.0
2009-04-15 15:50:00,17.33,17.42,17.32,17.42,683400.0,12.9771,13.0445,12.9697,13.0445,683400.0
2009-04-16 09:30:00,17.75,17.8,17.52,17.6,535900.0,13.2917,13.3291,13.1194,13.1793,535900.0
2009-04-16 09:40:00,17.6,17.63,17.49,17.61,201700.0,13.1793,13.2018,13.097,13.1868,201700.0
2009-04-16 09:50:00,17.6,17.71,17.58,17.66,166600.0,13.1793,13.2617,13.1644,13.2243,166600.0
2009-04-16 10:00:00,17.66,17.76,17.63,17.76,168400.0,13.2243,13.2991,13.2018,13.2991,168400.0
2009-04-16 10:10:00,17.76,17.84,17.76,17.81,187100.0,13.2991,13.3591,13.2991,13.3366,187100.0
2009-04-16 10:20:00,17.82,17.84,17.77,17.83,121800.0,13.3441,13.3591,13.3066,13.3516,121800.0
2009-04-16 10:30:00,17.83,17.85,17.68,17.69,330300.0,13.3516,13.3665,13.2392,13.2467,330300.0
2009-04-16 10:40:00,17.68,17.68,17.5,17.53,201700.0,13.2392,13.2392,13.1044,13.1269,201700.0
2009-04-16 10:50:00,17.54,17.55,17.38,17.45,326300.0,13.1344,13.1419,13.0146,13.067,326300.0
2009-04-16 11:00:00,17.45,17.7,17.44,17.7,301700.0,13.067,13.2542,13.0595,13.2542,301700.0
2009-04-16 11:10:00,17.7,17.8,17.69,17.77,549800.0,13.2542,13.3291,13.2467,13.3066,549800.0
2009-04-16 11:20:00,17.77,17.85,17.7,17.73,225400.0,13.3066,13.3665,13.2542,13.2767,225400.0
2009-04-16 11:30:00,17.74,17.85,17.72,17.84,208700.0,13.2842,13.3665,13.2692,13.3591,208700.0
2009-04-16 11:40:00,17.85,17.95,17.84,17.95,292600.0,13.3665,13.4414,13.3591,13.4414,292600.0
2009-04-16 11:50:00,17.95,17.98,17.89,17.95,171500.0,13.4414,13.4639,13.3965,13.4414,171500.0
2009-04-16 12:00:00,17.96,17.96,17.92,17.92,85500.0,13.4489,13.4489,13.419,13.419,85500.0
2009-04-16 12:10:00,17.91,18.03,17.91,18.0,204900.0,13.4115,13.5013,13.4115,13.4789,204900.0
2009-04-16 12:20:00,17.99,18.0,17.91,17.93,122200.0,13.4714,13.4789,13.4115,13.4264,122200.0
2009-04-16 12:30:00,17.93,17.93,17.9,17.9,79400.0,13.4264,13.4264,13.404,13.404,79400.0
2009-04-16 12:40:00,17.9,18.07,17.87,18.07,188600.0,13.404,13.5313,13.3815,13.5313,188600.0
2009-04-16 12:50:00,18.07,18.11,18.06,18.09,240100.0,13.5313,13.5612,13.5238,13.5463,240100.0
2009-04-16 13:00:00,18.08,18.1,18.03,18.07,227800.0,13.5388,13.5537,13.5013,13.5313,227800.0
2009-04-16 13:10:00,18.07,18.07,17.96,17.99,199000.0,13.5313,13.5313,13.4489,13.4714,199000.0
2009-04-16 13:20:00,17.99,18.0,17.96,17.97,149300.0,13.4714,13.4789,13.4489,13.4564,149300.0
2009-04-16 13:30:00,17.98,17.98,17.85,17.87,163600.0,13.4639,13.4639,13.3665,13.3815,163600.0
2009-04-16 13:40:00,17.86,17.94,17.84,17.93,123200.0,13.374,13.4339,13.3591,13.4264,123200.0
2009-04-16 13:50:00,17.93,18.01,17.9,17.99,145000.0,13.4264,13.4864,13.404,13.4714,145000.0
2009-04-16 14:00:00,17.98,18.01,17.97,17.97,162900.0,13.4639,13.4864,13.4564,13.4564,162900.0
2009-04-16 14:10:00,17.97,18.02,17.97,18.0,115600.0,13.4564,13.4938,13.4564,13.4789,115600.0
2009-04-16 14:20:00,18.0,18.1,17.99,18.09,282100.0,13.4789,13.5537,13.4714,13.5463,282100.0
2009-04-16 14:30:00,18.1,18.11,18.07,18.09,110900.0,13.5537,13.5612,13.5313,13.5463,110900.0
2009-04-16 14:40:00,18.09,18.1,18.06,18.07,160600.0,13.5463,13.5537,13.5238,13.5313,160600.0
2009-04-16 14:50:00,18.07,18.1,18.04,18.04,276700.0,13.5313,13.5537,13.5088,13.5088,276700.0
2009-04-16 15:00:00,18.04,18.1,18.02,18.1,234800.0,13.5088,13.5537,13.4938,13.5537,234800.0
2009-04-16 15:10:00,18.1,18.1,18.06,18.1,226000.0,13.5537,13.5537,13.5238,13.5537,226000.0
2009-04-16 15:20:00,18.1,18.11,18.05,18.06,246500.0,13.5537,13.5612,13.5163,13.5238,246500.0
2009-04-16 15:30:00,18.07,18.07,17.99,18.02,561300.0,13.5313,13.5313,13.4714,13.4938,561300.0
2009-04-16 15:40:00,18.03,18.07,17.89,17.9,689600.0,13.5013,13.5313,13.3965,13.404,689600.0
2009-04-16 15:50:00,17.9,18.0,17.9,17.96,825400.0,13.404,13.4789,13.404,13.4489,825400.0
2009-04-17 09:30:00,17.85,17.98,17.47,17.7,661000.0,13.3665,13.4639,13.082,13.2542,661000.0
2009-04-17 09:40:00,17.7,17.79,17.61,17.78,259800.0,13.2542,13.3216,13.1868,13.3141,259800.0
2009-04-17 09:50:00,17.79,17.79,17.64,17.74,173800.0,13.3216,13.3216,13.2093,13.2842,173800.0
2009-04-17 10:00:00,17.75,17.86,17.65,17.85,134100.0,13.2917,13.374,13.2168,13.3665,134100.0
2009-04-17 10:10:00,17.85,17.86,17.68,17.78,81000.0,13.3665,13.374,13.2392,13.3141,81000.0
2009-04-17 10:20:00,17.77,17.8,17.69,17.69,56600.0,13.3066,13.3291,13.2467,13.2467,56600.0
2009-04-17 10:30:00,17.69,17.7,17.46,17.46,285700.0,13.2467,13.2542,13.0745,13.0745,285700.0
2009-04-17 10:40:00,17.45,17.59,17.45,17.58,103800.0,13.067,13.1718,13.067,13.1644,103800.0
2009-04-17 10:50:00,17.58,17.62,17.48,17.59,87400.0,13.1644,13.1943,13.0895,13.1718,87400.0
2009-04-17 11:00:00,17.58,17.63,17.56,17.62,55700.0,13.1644,13.2018,13.1494,13.1943,55700.0
2009-04-17 11:10:00,17.63,17.66,17.61,17.62,65900.0,13.2018,13.2243,13.1868,13.1943,65900.0
2009-04-17 11:20:00,17.62,17.69,17.61,17.64,74200.0,13.1943,13.2467,13.1868,13.2093,74200.0
2009-04-17 11:30:00,17.64,17.64,17.58,17.58,139800.0,13.2093,13.2093,13.1644,13.1644,139800.0
2009-04-17 11:40:00,17.59,17.61,17.53,17.55,115400.0,13.1718,13.1868,13.1269,13.1419,115400.0
2009-04-17 11:50:00,17.55,17.56,17.52,17.53,110600.0,13.1419,13.1494,13.1194,13.1269,110600.0
2009-04-17 12:00:00,17.53,17.54,17.5,17.51,94200.0,13.1269,13.1344,13.1044,13.1119,94200.0
2009-04-17 12:10:00,17.51,17.54,17.49,17.49,174000.0,13.1119,13.1344,13.097,13.097,174000.0
2009-04-17 12:20:00,17.49,17.53,17.48,17.5,113600.0,13.097,13.1269,13.0895,13.1044,113600.0
2009-04-17 12:30:00,17.5,17.5,17.45,17.45,129700.0,13.1044,13.1044,13.067,13.067,129700.0
2009-04-17 12:40:00,17.45,17.54,17.43,17.53,113600.0,13.067,13.1344,13.052,13.1269,113600.0
2009-04-17 12:50:00,17.53,17.53,17.48,17.5,76700.0,13.1269,13.1269,13.0895,13.1044,76700.0
2009-04-17 13:00:00,17.49,17.52,17.49,17.51,87200.0,13.097,13.1194,13.097,13.1119,87200.0
2009-04-17 13:10:00,17.5,17.59,17.49,17.59,150400.0,13.1044,13.1718,13.097,13.1718,150400.0
2009-04-17 13:20:00,17.59,17.64,17.58,17.61,92400.0,13.1718,13.2093,13.1644,13.1868,92400.0
2009-04-17 13:30:00,17.61,17.66,17.61,17.66,50400.0,13.1868,13.2243,13.1868,13.2243,50400.0
2009-04-17 13:40:00,17.66,17.74,17.65,17.71,124200.0,13.2243,13.2842,13.2168,13.2617,124200.0
2009-04-17 13:50:00,17.72,17.76,17.69,17.76,108600.0,13.2692,13.2991,13.2467,13.2991,108600.0
2009-04-17 14:00:00,17.75,17.77,17.69,17.71,117700.0,13.2917,13.3066,13.2467,13.2617,117700.0
2009-04-17 14:10:00,17.71,17.74,17.64,17.64,142200.0,13.2617,13.2842,13.2093,13.2093,142200.0
2009-04-17 14:20:00,17.65,17.69,17.64,17.67,87400.0,13.2168,13.2467,13.2093,13.2318,87400.0
2009-04-17 14:30:00,17.68,17.75,17.68,17.75,81800.0,13.2392,13.2917,13.2392,13.2917,81800.0
2009-04-17 14:40:00,17.75,17.76,17.67,17.67,138700.0,13.2917,13.2991,13.2318,13.2318,138700.0
2009-04-17 14:50:00,17.67,17.67,17.53,17.55,373800.0,13.2318,13.2318,13.1269,13.1419,373800.0
2009-04-17 15:00:00,17.55,17.62,17.55,17.58,271500.0,13.1419,13.1943,13.1419,13.1644,271500.0
2009-04-17 15:10:00,17.59,17.66,17.59,17.6,204700.0,13.1718,13.2243,13.1718,13.1793,204700.0
2009-04-17 15:20:00,17.6,17.63,17.59,17.59,230200.0,13.1793,13.2018,13.1718,13.1718,230200.0
2009-04-17 15:30:00,17.6,17.61,17.54,17.56,285800.0,13.1793,13.1868,13.1344,13.1494,285800.0
2009-04-17 15:40:00,17.55,17.66,17.55,17.6,709600.0,13.1419,13.2243,13.1419,13.1793,709600.0
2009-04-17 15:50:00,17.61,17.65,17.55,17.56,806700.0,13.1868,13.2168,13.1419,13.1494,806700.0
2009-04-20 09:30:00,18.02,18.1,17.71,17.9,853600.0,13.4938,13.5537,13.2617,13.404,853600.0
2009-04-20 09:40:00,17.9,18.0,17.74,17.93,685700.0,13.404,13.4789,13.2842,13.4264,685700.0
2009-04-20 09:50:00,17.93,18.07,17.88,18.02,494500.0,13.4264,13.5313,13.389,13.4938,494500.0
2009-04-20 10:00:00,18.03,18.08,17.88,17.92,537300.0,13.5013,13.5388,13.389,13.419,537300.0
2009-04-20 10:10:00,17.92,17.93,17.77,17.8,533400.0,13.419,13.4264,13.3066,13.3291,533400.0
2009-04-20 10:20:00,17.8,17.91,17.69,17.87,396900.0,13.3291,13.4115,13.2467,13.3815,396900.0
2009-04-20 10:30:00,17.86,17.87,17.74,17.81,258900.0,13.374,13.3815,13.2842,13.3366,258900.0
2009-04-20 10:40:00,17.81,17.83,17.46,17.46,1014000.0,13.3366,13.3516,13.0745,13.0745,1014000.0
2009-04-20 10:50:00,17.46,17.61,17.44,17.55,586300.0,13.0745,13.1868,13.0595,13.1419,586300.0
2009-04-20 11:00:00,17.55,17.64,17.45,17.6,387200.0,13.1419,13.2093,13.067,13.1793,387200.0
2009-04-20 11:10:00,17.6,17.7,17.58,17.65,607100.0,13.1793,13.2542,13.1644,13.2168,607100.0
2009-04-20 11:20:00,17.64,17.74,17.6,17.67,281900.0,13.2093,13.2842,13.1793,13.2318,281900.0
2009-04-20 11:30:00,17.67,17.73,17.56,17.68,421000.0,13.2318,13.2767,13.1494,13.2392,421000.0
2009-04-20 11:40:00,17.67,17.73,17.6,17.71,634100.0,13.2318,13.2767,13.1793,13.2617,634100.0
2009-04-20 11:50:00,17.72,17.81,17.63,17.68,175300.0,13.2692,13.3366,13.2018,13.2392,175300.0
2009-04-20 12:00:00,17.67,17.7,17.62,17.7,100800.0,13.2318,13.2542,13.1943,13.2542,100800.0
2009-04-20 12:10:00,17.69,17.79,17.67,17.69,157500.0,13.2467,13.3216,13.2318,13.2467,157500.0
2009-04-20 12:20:00,17.69,17.71,17.68,17.7,75100.0,13.2467,13.2617,13.2392,13.2542,75100.0
2009-04-20 12:30:00,17.7,17.72,17.69,17.7,68600.0,13.2542,13.2692,13.2467,13.2542,68600.0
2009-04-20 12:40:00,17.7,17.73,17.69,17.73,82500.0,13.2542,13.2767,13.2467,13.2767,82500.0
2009-04-20 12:50:00,17.73,17.82,17.7,17.81,177100.0,13.2767,13.3441,13.2542,13.3366,177100.0
2009-04-20 13:00:00,17.8,17.81,17.7,17.7,262100.0,13.3291,13.3366,13.2542,13.2542,262100.0
2009-04-20 13:10:00,17.69,17.71,17.66,17.69,86000.0,13.2467,13.2617,13.2243,13.2467,86000.0
2009-04-20 13:20:00,17.69,17.78,17.69,17.77,203500.0,13.2467,13.3141,13.2467,13.3066,203500.0
2009-04-20 13:30:00,17.77,17.83,17.75,17.77,208900.0,13.3066,13.3516,13.2917,13.3066,208900.0
2009-04-20 13:40:00,17.77,17.83,17.77,17.8,137200.0,13.3066,13.3516,13.3066,13.3291,137200.0
2009-04-20 13:50:00,17.8,17.85,17.77,17.81,182500.0,13.3291,13.3665,13.3066,13.3366,182500.0
2009-04-20 14:00:00,17.81,17.81,17.75,17.8,197300.0,13.3366,13.3366,13.2917,13.3291,197300.0
2009-04-20 14:10:00,17.8,17.84,17.78,17.83,105200.0,13.3291,13.3591,13.3141,13.3516,105200.0
2009-04-20 14:20:00,17.83,17.9,17.83,17.88,190500.0,13.3516,13.404,13.3516,13.389,190500.0
2009-04-20 14:30:00,17.87,17.88,17.76,17.84,368800.0,13.3815,13.389,13.2991,13.3591,368800.0
2009-04-20 14:40:00,17.83,17.93,17.82,17.83,235900.0,13.3516,13.4264,13.3441,13.3516,235900.0
2009-04-20 14:50:00,17.83,17.84,17.7,17.77,211300.0,13.3516,13.3591,13.2542,13.3066,211300.0
2009-04-20 15:00:00,17.77,17.81,17.69,17.78,348800.0,13.3066,13.3366,13.2467,13.3141,348800.0
2009-04-20 15:10:00,17.78,17.81,17.72,17.73,133600.0,13.3141,13.3366,13.2692,13.2767,133600.0
2009-04-20 15:20:00,17.73,17.76,17.68,17.74,274600.0,13.2767,13.2991,13.2392,13.2842,274600.0
2009-04-20 15:30:00,17.74,17.83,17.72,17.74,233200.0,13.2842,13.3516,13.2692,13.2842,233200.0
2009-04-20 15:40:00,17.73,17.9,17.72,17.88,771100.0,13.2767,13.404,13.2692,13.389,771100.0
2009-04-20 15:50:00,17.89,17.9,17.5,17.8,974500.0,13.3965,13.404,13.1044,13.3291,974500.0
2009-04-21 09:30:00,17.82,18.12,17.68,18.1,395700.0,13.3441,13.5687,13.2392,13.5537,395700.0
2009-04-21 09:40:00,18.1,18.35,18.08,18.29,380000.0,13.5537,13.741,13.5388,13.696,380000.0
2009-04-21 09:50:00,18.3,18.4,18.14,18.16,319000.0,13.7035,13.7784,13.5837,13.5987,319000.0
2009-04-21 10:00:00,18.16,18.16,17.98,18.11,288900.0,13.5987,13.5987,13.4639,13.5612,288900.0
2009-04-21 10:10:00,18.13,18.19,18.08,18.12,248800.0,13.5762,13.6211,13.5388,13.5687,248800.0
2009-04-21 10:20:00,18.12,18.16,17.92,17.99,261600.0,13.5687,13.5987,13.419,13.4714,261600.0
2009-04-21 10:30:00,17.99,18.05,17.93,18.0,322100.0,13.4714,13.5163,13.4264,13.4789,322100.0
2009-04-21 10:40:00,18.0,18.0,17.89,17.92,390600.0,13.4789,13.4789,13.3965,13.419,390600.0
2009-04-21 10:50:00,17.91,17.95,17.82,17.92,298900.0,13.4115,13.4414,13.3441,13.419,298900.0
2009-04-21 11:00:00,17.92,17.99,17.87,17.9,249200.0,13.419,13.4714,13.3815,13.404,249200.0
2009-04-21 11:10:00,17.89,18.0,17.88,17.93,479000.0,13.3965,13.4789,13.389,13.4264,479000.0
2009-04-21 11:20:00,17.95,18.0,17.9,17.91,157600.0,13.4414,13.4789,13.404,13.4115,157600.0
2009-04-21 11:30:00,17.9,17.91,17.78,17.85,371500.0,13.404,13.4115,13.3141,13.3665,371500.0
2009-04-21 11:40:00,17.85,18.01,17.83,17.99,200400.0,13.3665,13.4864,13.3516,13.4714,200400.0
2009-04-21 11:50:00,17.99,18.0,17.86,17.87,246700.0,13.4714,13.4789,13.374,13.3815,246700.0
2009-04-21 12:00:00,17.88,18.05,17.88,18.04,116600.0,13.389,13.5163,13.389,13.5088,116600.0
2009-04-21 12:10:00,18.04,18.08,17.94,17.99,118600.0,13.5088,13.5388,13.4339,13.4714,118600.0
2009-04-21 12:20:00,17.99,18.02,17.96,18.0,779400.0,13.4714,13.4938,13.4489,13.4789,779400.0
2009-04-21 12:30:00,18.01,18.1,18.0,18.05,102600.0,13.4864,13.5537,13.4789,13.5163,102600.0
2009-04-21 12:40:00,18.05,18.11,18.04,18.08,172700.0,13.5163,13.5612,13.5088,13.5388,172700.0
2009-04-21 12:50:00,18.09,18.14,17.98,17.99,232800.0,13.5463,13.5837,13.4639,13.4714,232800.0
2009-04-21 13:00:00,17.99,17.99,17.88,17.94,189000.0,13.4714,13.4714,13.389,13.4339,189000.0
2009-04-21 13:10:00,17.94,18.03,17.9,17.9,275100.0,13.4339,13.5013,13.404,13.404,275100.0
2009-04-21 13:20:00,17.9,17.95,17.88,17.95,79100.0,13.404,13.4414,13.389,13.4414,79100.0
2009-04-21 13:30:00,17.94,17.94,17.84,17.84,185900.0,13.4339,13.4339,13.3591,13.3591,185900.0
2009-04-21 13:40:00,17.84,17.93,17.84,17.89,222900.0,13.3591,13.4264,13.3591,13.3965,222900.0
2009-04-21 13:50:00,17.87,17.87,17.81,17.84,140000.0,13.3815,13.3815,13.3366,13.3591,140000.0
2009-04-21 14:00:00,17.85,17.87,17.75,17.81,211900.0,13.3665,13.3815,13.2917,13.3366,211900.0
2009-04-21 14:10:00,17.81,17.85,17.78,17.84,177800.0,13.3366,13.3665,13.3141,13.3591,177800.0
2009-04-21 14:20:00,17.84,17.91,17.8,17.9,132800.0,13.3591,13.4115,13.3291,13.404,132800.0
2009-04-21 14:30:00,17.9,17.99,17.87,17.91,154400.0,13.404,13.4714,13.3815,13.4115,154400.0
2009-04-21 14:40:00,17.91,17.99,17.9,17.94,170900.0,13.4115,13.4714,13.404,13.4339,170900.0
2009-04-21 14:50:00,17.94,17.98,17.83,17.83,425700.0,13.4339,13.4639,13.3516,13.3516,425700.0
2009-04-21 15:00:00,17.84,17.89,17.8,17.89,352600.0,13.3591,13.3965,13.3291,13.3965,352600.0
2009-04-21 15:10:00,17.89,17.95,17.88,17.94,242300.0,13.3965,13.4414,13.389,13.4339,242300.0
2009-04-21 15:20:00,17.94,17.95,17.87,17.87,283400.0,13.4339,13.4414,13.3815,13.3815,283400.0
2009-04-21 15:30:00,17.88,17.94,17.87,17.91,362600.0,13.389,13.4339,13.3815,13.4115,362600.0
2009-04-21 15:40:00,17.91,17.97,17.87,17.91,644300.0,13.4115,13.4564,13.3815,13.4115,644300.0
2009-04-21 15:50:00,17.91,18.06,17.9,18.04,1447800.0,13.4115,13.5238,13.404,13.5088,1447800.0
2009-04-22 09:30:00,17.95,18.18,17.73,18.07,813700.0,13.4414,13.6137,13.2767,13.5313,813700.0
2009-04-22 09:40:00,18.07,18.27,18.07,18.17,261000.0,13.5313,13.681,13.5313,13.6062,261000.0
2009-04-22 09:50:00,18.17,18.43,18.13,18.42,363400.0,13.6062,13.8009,13.5762,13.7934,363400.0
2009-04-22 10:00:00,18.41,18.76,18.4,18.61,753900.0,13.7859,14.048,13.7784,13.9356,753900.0
2009-04-22 10:10:00,18.6,18.73,18.58,18.65,413400.0,13.9282,14.0255,13.9132,13.9656,413400.0
2009-04-22 10:20:00,18.65,18.94,18.65,18.86,641800.0,13.9656,14.1828,13.9656,14.1229,641800.0
2009-04-22 10:30:00,18.83,18.85,18.59,18.66,332400.0,14.1004,14.1154,13.9207,13.9731,332400.0
2009-04-22 10:40:00,18.65,18.73,18.62,18.68,277100.0,13.9656,14.0255,13.9431,13.9881,277100.0
2009-04-22 10:50:00,18.68,18.72,18.55,18.58,513000.0,13.9881,14.018,13.8907,13.9132,513000.0
2009-04-22 11:00:00,18.58,18.61,18.5,18.54,436400.0,13.9132,13.9356,13.8533,13.8832,436400.0
2009-04-22 11:10:00,18.54,18.65,18.52,18.62,208100.0,13.8832,13.9656,13.8683,13.9431,208100.0
2009-04-22 11:20:00,18.62,18.69,18.6,18.68,164200.0,13.9431,13.9956,13.9282,13.9881,164200.0
2009-04-22 11:30:00,18.69,18.77,18.62,18.65,376100.0,13.9956,14.0555,13.9431,13.9656,376100.0
2009-04-22 11:40:00,18.65,18.72,18.6,18.68,499400.0,13.9656,14.018,13.9282,13.9881,499400.0
2009-04-22 11:50:00,18.68,18.7,18.61,18.64,178600.0,13.9881,14.003,13.9356,13.9581,178600.0
2009-04-22 12:00:00,18.65,18.7,18.62,18.7,174900.0,13.9656,14.003,13.9431,14.003,174900.0
2009-04-22 12:10:00,18.69,18.72,18.63,18.63,120200.0,13.9956,14.018,13.9506,13.9506,120200.0
2009-04-22 12:20:00,18.63,18.64,18.57,18.58,270700.0,13.9506,13.9581,13.9057,13.9132,270700.0
2009-04-22 12:30:00,18.57,18.59,18.48,18.59,569100.0,13.9057,13.9207,13.8383,13.9207,569100.0
2009-04-22 12:40:00,18.58,18.6,18.5,18.54,275600.0,13.9132,13.9282,13.8533,13.8832,275600.0
2009-04-22 12:50:00,18.54,18.61,18.52,18.59,220300.0,13.8832,13.9356,13.8683,13.9207,220300.0
2009-04-22 13:00:00,18.59,18.65,18.54,18.58,204300.0,13.9207,13.9656,13.8832,13.9132,204300.0
2009-04-22 13:10:00,18.57,18.68,18.54,18.67,149600.0,13.9057,13.9881,13.8832,13.9806,149600.0
2009-04-22 13:20:00,18.68,18.74,18.67,18.73,87900.0,13.9881,14.033,13.9806,14.0255,87900.0
2009-04-22 13:30:00,18.73,18.83,18.72,18.8,291800.0,14.0255,14.1004,14.018,14.0779,291800.0
2009-04-22 13:40:00,18.8,18.81,18.74,18.76,120700.0,14.0779,14.0854,14.033,14.048,120700.0
2009-04-22 13:50:00,18.77,18.78,18.67,18.71,175600.0,14.0555,14.0629,13.9806,14.0105,175600.0
2009-04-22 14:00:00,18.7,18.82,18.67,18.77,466400.0,14.003,14.0929,13.9806,14.0555,466400.0
2009-04-22 14:10:00,18.75,19.03,18.71,18.97,701800.0,14.0405,14.2502,14.0105,14.2052,701800.0
2009-04-22 14:20:00,18.96,19.06,18.9,19.05,703800.0,14.1977,14.2726,14.1528,14.2651,703800.0
2009-04-22 14:30:00,19.06,19.31,19.06,19.25,1088800.0,14.2726,14.4598,14.2726,14.4149,1088800.0
2009-04-22 14:40:00,19.26,19.31,19.09,19.1,825700.0,14.4224,14.4598,14.2951,14.3026,825700.0
2009-04-22 14:50:00,19.1,19.17,19.09,19.14,460900.0,14.3026,14.355,14.2951,14.3325,460900.0
2009-04-22 15:00:00,19.13,19.15,19.02,19.09,421700.0,14.325,14.34,14.2427,14.2951,421700.0
2009-04-22 15:10:00,19.1,19.36,19.1,19.21,717800.0,14.3026,14.4973,14.3026,14.3849,717800.0
2009-04-22 15:20:00,19.22,19.26,19.12,19.23,557200.0,14.3924,14.4224,14.3175,14.3999,557200.0
2009-04-22 15:30:00,19.23,19.27,18.99,19.03,826100.0,14.3999,14.4299,14.2202,14.2502,826100.0
2009-04-22 15:40:00,19.02,19.05,18.92,18.96,515700.0,14.2427,14.2651,14.1678,14.1977,515700.0
2009-04-22 15:50:00,18.96,19.0,18.84,18.84,776300.0,14.1977,14.2277,14.1079,14.1079,776300.0
2009-04-23 09:30:00,18.59,18.6,18.28,18.35,762500.0,13.9207,13.9282,13.6885,13.741,762500.0
2009-04-23 09:40:00,18.35,18.45,18.28,18.39,473400.0,13.741,13.8158,13.6885,13.7709,473400.0
2009-04-23 09:50:00,18.38,18.44,18.36,18.43,349700.0,13.7634,13.8083,13.7484,13.8009,349700.0
2009-04-23 10:00:00,18.42,18.51,18.28,18.45,436600.0,13.7934,13.8608,13.6885,13.8158,436600.0
2009-04-23 10:10:00,18.46,18.59,18.45,18.56,386100.0,13.8233,13.9207,13.8158,13.8982,386100.0
2009-04-23 10:20:00,18.55,18.6,18.46,18.57,385100.0,13.8907,13.9282,13.8233,13.9057,385100.0
2009-04-23 10:30:00,18.57,18.71,18.5,18.69,391300.0,13.9057,14.0105,13.8533,13.9956,391300.0
2009-04-23 10:40:00,18.69,18.71,18.33,18.39,399400.0,13.9956,14.0105,13.726,13.7709,399400.0
2009-04-23 10:50:00,18.4,18.41,18.24,18.28,407300.0,13.7784,13.7859,13.6586,13.6885,407300.0
2009-04-23 11:00:00,18.26,18.38,18.24,18.28,217800.0,13.6736,13.7634,13.6586,13.6885,217800.0
2009-04-23 11:10:00,18.28,18.35,18.17,18.25,318800.0,13.6885,13.741,13.6062,13.6661,318800.0
2009-04-23 11:20:00,18.24,18.34,18.22,18.31,344300.0,13.6586,13.7335,13.6436,13.711,344300.0
2009-04-23 11:30:00,18.31,18.34,18.22,18.27,91500.0,13.711,13.7335,13.6436,13.681,91500.0
2009-04-23 11:40:00,18.27,18.35,18.23,18.35,74600.0,13.681,13.741,13.6511,13.741,74600.0
2009-04-23 11:50:00,18.34,18.41,18.27,18.31,132800.0,13.7335,13.7859,13.681,13.711,132800.0
2009-04-23 12:00:00,18.31,18.37,18.3,18.35,107100.0,13.711,13.7559,13.7035,13.741,107100.0
2009-04-23 12:10:00,18.36,18.5,18.34,18.5,306200.0,13.7484,13.8533,13.7335,13.8533,306200.0
2009-04-23 12:20:00,18.49,18.5,18.41,18.45,139200.0,13.8458,13.8533,13.7859,13.8158,139200.0
2009-04-23 12:30:00,18.47,18.48,18.38,18.4,103700.0,13.8308,13.8383,13.7634,13.7784,103700.0
2009-04-23 12:40:00,18.4,18.41,18.32,18.33,189800.0,13.7784,13.7859,13.7185,13.726,189800.0
2009-04-23 12:50:00,18.33,18.38,18.28,18.34,102800.0,13.726,13.7634,13.6885,13.7335,102800.0
2009-04-23 13:00:00,18.34,18.38,18.31,18.36,175900.0,13.7335,13.7634,13.711,13.7484,175900.0
2009-04-23 13:10:00,18.37,18.38,18.3,18.35,243900.0,13.7559,13.7634,13.7035,13.741,243900.0
2009-04-23 13:20:00,18.35,18.51,18.35,18.42,236800.0,13.741,13.8608,13.741,13.7934,236800.0
2009-04-23 13:30:00,18.42,18.5,18.34,18.36,445100.0,13.7934,13.8533,13.7335,13.7484,445100.0
2009-04-23 13:40:00,18.38,18.38,18.28,18.31,133000.0,13.7634,13.7634,13.6885,13.711,133000.0
2009-04-23 13:50:00,18.31,18.5,18.23,18.35,196800.0,13.711,13.8533,13.6511,13.741,196800.0
2009-04-23 14:00:00,18.36,18.36,18.2,18.2,228500.0,13.7484,13.7484,13.6286,13.6286,228500.0
2009-04-23 14:10:00,18.21,18.26,18.16,18.22,454100.0,13.6361,13.6736,13.5987,13.6436,454100.0
2009-04-23 14:20:00,18.23,18.23,18.15,18.21,293800.0,13.6511,13.6511,13.5912,13.6361,293800.0
2009-04-23 14:30:00,18.21,18.26,18.19,18.25,187900.0,13.6361,13.6736,13.6211,13.6661,187900.0
2009-04-23 14:40:00,18.25,18.34,18.25,18.3,273700.0,13.6661,13.7335,13.6661,13.7035,273700.0
2009-04-23 14:50:00,18.3,18.32,18.12,18.15,444700.0,13.7035,13.7185,13.5687,13.5912,444700.0
2009-04-23 15:00:00,18.15,18.22,18.1,18.16,386400.0,13.5912,13.6436,13.5537,13.5987,386400.0
2009-04-23 15:10:00,18.16,18.17,18.07,18.12,281500.0,13.5987,13.6062,13.5313,13.5687,281500.0
2009-04-23 15:20:00,18.11,18.18,18.03,18.12,448900.0,13.5612,13.6137,13.5013,13.5687,448900.0
2009-04-23 15:30:00,18.12,18.16,18.05,18.16,403300.0,13.5687,13.5987,13.5163,13.5987,403300.0
2009-04-23 15:40:00,18.16,18.34,18.15,18.25,761900.0,13.5987,13.7335,13.5912,13.6661,761900.0
2009-04-23 15:50:00,18.26,18.39,18.21,18.34,1187600.0,13.6736,13.7709,13.6361,13.7335,1187600.0
2009-04-24 09:30:00,18.54,18.55,18.03,18.25,326600.0,13.8832,13.8907,13.5013,13.6661,326600.0
2009-04-24 09:40:00,18.25,18.37,18.19,18.22,243400.0,13.6661,13.7559,13.6211,13.6436,243400.0
2009-04-24 09:50:00,18.22,18.36,18.21,18.25,204000.0,13.6436,13.7484,13.6361,13.6661,204000.0
2009-04-24 10:00:00,18.24,18.41,18.21,18.29,368500.0,13.6586,13.7859,13.6361,13.696,368500.0
2009-04-24 10:10:00,18.29,18.39,18.27,18.33,412000.0,13.696,13.7709,13.681,13.726,412000.0
2009-04-24 10:20:00,18.32,18.35,18.23,18.28,181500.0,13.7185,13.741,13.6511,13.6885,181500.0
2009-04-24 10:30:00,18.3,18.41,18.28,18.3,196900.0,13.7035,13.7859,13.6885,13.7035,196900.0
2009-04-24 10:40:00,18.3,18.33,18.18,18.29,171800.0,13.7035,13.726,13.6137,13.696,171800.0
2009-04-24 10:50:00,18.29,18.34,18.24,18.25,334200.0,13.696,13.7335,13.6586,13.6661,334200.0
2009-04-24 11:00:00,18.25,18.27,18.1,18.11,276600.0,13.6661,13.681,13.5537,13.5612,276600.0
2009-04-24 11:10:00,18.12,18.17,18.07,18.16,236200.0,13.5687,13.6062,13.5313,13.5987,236200.0
2009-04-24 11:20:00,18.15,18.34,18.14,18.29,356300.0,13.5912,13.7335,13.5837,13.696,356300.0
2009-04-24 11:30:00,18.29,18.55,18.29,18.51,216800.0,13.696,13.8907,13.696,13.8608,216800.0
2009-04-24 11:40:00,18.52,18.52,18.45,18.51,74600.0,13.8683,13.8683,13.8158,13.8608,74600.0
2009-04-24 11:50:00,18.5,18.53,18.48,18.49,68800.0,13.8533,13.8757,13.8383,13.8458,68800.0
2009-04-24 12:00:00,18.49,18.5,18.43,18.47,95500.0,13.8458,13.8533,13.8009,13.8308,95500.0
2009-04-24 12:10:00,18.47,18.52,18.45,18.5,122600.0,13.8308,13.8683,13.8158,13.8533,122600.0
2009-04-24 12:20:00,18.49,18.52,18.48,18.52,51100.0,13.8458,13.8683,13.8383,13.8683,51100.0
2009-04-24 12:30:00,18.52,18.59,18.5,18.59,76800.0,13.8683,13.9207,13.8533,13.9207,76800.0
2009-04-24 12:40:00,18.59,18.59,18.47,18.49,101500.0,13.9207,13.9207,13.8308,13.8458,101500.0
2009-04-24 12:50:00,18.49,18.55,18.48,18.54,88700.0,13.8458,13.8907,13.8383,13.8832,88700.0
2009-04-24 13:00:00,18.53,18.54,18.49,18.5,171900.0,13.8757,13.8832,13.8458,13.8533,171900.0
2009-04-24 13:10:00,18.5,18.51,18.49,18.5,37600.0,13.8533,13.8608,13.8458,13.8533,37600.0
2009-04-24 13:20:00,18.5,18.56,18.5,18.51,90300.0,13.8533,13.8982,13.8533,13.8608,90300.0
2009-04-24 13:30:00,18.51,18.52,18.35,18.4,211500.0,13.8608,13.8683,13.741,13.7784,211500.0
2009-04-24 13:40:00,18.4,18.41,18.33,18.35,286400.0,13.7784,13.7859,13.726,13.741,286400.0
2009-04-24 13:50:00,18.35,18.37,18.35,18.37,78700.0,13.741,13.7559,13.741,13.7559,78700.0
2009-04-24 14:00:00,18.37,18.43,18.28,18.3,459500.0,13.7559,13.8009,13.6885,13.7035,459500.0
2009-04-24 14:10:00,18.3,18.38,18.14,18.35,542500.0,13.7035,13.7634,13.5837,13.741,542500.0
2009-04-24 14:20:00,18.35,18.57,18.35,18.55,499200.0,13.741,13.9057,13.741,13.8907,499200.0
2009-04-24 14:30:00,18.55,18.6,18.45,18.52,382700.0,13.8907,13.9282,13.8158,13.8683,382700.0
2009-04-24 14:40:00,18.53,18.63,18.5,18.59,572300.0,13.8757,13.9506,13.8533,13.9207,572300.0
2009-04-24 14:50:00,18.59,18.62,18.48,18.54,299200.0,13.9207,13.9431,13.8383,13.8832,299200.0
2009-04-24 15:00:00,18.54,18.57,18.47,18.52,241100.0,13.8832,13.9057,13.8308,13.8683,241100.0
2009-04-24 15:10:00,18.53,18.55,18.47,18.52,234600.0,13.8757,13.8907,13.8308,13.8683,234600.0
2009-04-24 15:20:00,18.52,18.6,18.49,18.55,182200.0,13.8683,13.9282,13.8458,13.8907,182200.0
2009-04-24 15:30:00,18.55,18.66,18.55,18.62,326900.0,13.8907,13.9731,13.8907,13.9431,326900.0
2009-04-24 15:40:00,18.63,18.69,18.59,18.62,469500.0,13.9506,13.9956,13.9207,13.9431,469500.0
2009-04-24 15:50:00,18.62,18.65,18.49,18.63,619800.0,13.9431,13.9656,13.8458,13.9506,619800.0
2009-04-27 09:30:00,18.21,18.4,17.88,18.09,674200.0,13.6361,13.7784,13.389,13.5463,674200.0
2009-04-27 09:40:00,18.08,18.27,18.02,18.2,307700.0,13.5388,13.681,13.4938,13.6286,307700.0
2009-04-27 09:50:00,18.21,18.39,18.17,18.18,326500.0,13.6361,13.7709,13.6062,13.6137,326500.0
2009-04-27 10:00:00,18.18,18.27,18.14,18.19,264000.0,13.6137,13.681,13.5837,13.6211,264000.0
2009-04-27 10:10:00,18.18,18.39,18.06,18.34,291100.0,13.6137,13.7709,13.5238,13.7335,291100.0
2009-04-27 10:20:00,18.34,18.4,18.28,18.28,120200.0,13.7335,13.7784,13.6885,13.6885,120200.0
2009-04-27 10:30:00,18.27,18.39,18.23,18.38,83000.0,13.681,13.7709,13.6511,13.7634,83000.0
2009-04-27 10:40:00,18.39,18.4,18.31,18.39,331100.0,13.7709,13.7784,13.711,13.7709,331100.0
2009-04-27 10:50:00,18.38,18.4,18.31,18.39,136500.0,13.7634,13.7784,13.711,13.7709,136500.0
2009-04-27 11:00:00,18.39,18.47,18.37,18.45,130800.0,13.7709,13.8308,13.7559,13.8158,130800.0
2009-04-27 11:10:00,18.46,18.46,18.3,18.3,88900.0,13.8233,13.8233,13.7035,13.7035,88900.0
2009-04-27 11:20:00,18.31,18.32,18.24,18.32,133800.0,13.711,13.7185,13.6586,13.7185,133800.0
2009-04-27 11:30:00,18.32,18.36,18.26,18.34,122700.0,13.7185,13.7484,13.6736,13.7335,122700.0
2009-04-27 11:40:00,18.35,18.36,18.29,18.36,115800.0,13.741,13.7484,13.696,13.7484,115800.0
2009-04-27 11:50:00,18.36,18.37,18.31,18.34,112700.0,13.7484,13.7559,13.711,13.7335,112700.0
2009-04-27 12:00:00,18.35,18.45,18.35,18.39,125900.0,13.741,13.8158,13.741,13.7709,125900.0
2009-04-27 12:10:00,18.39,18.4,18.28,18.28,80800.0,13.7709,13.7784,13.6885,13.6885,80800.0
2009-04-27 12:20:00,18.28,18.33,18.26,18.31,92800.0,13.6885,13.726,13.6736,13.711,92800.0
2009-04-27 12:30:00,18.31,18.36,18.26,18.36,165700.0,13.711,13.7484,13.6736,13.7484,165700.0
2009-04-27 12:40:00,18.35,18.39,18.31,18.32,93800.0,13.741,13.7709,13.711,13.7185,93800.0
2009-04-27 12:50:00,18.32,18.33,18.26,18.31,105700.0,13.7185,13.726,13.6736,13.711,105700.0
2009-04-27 13:00:00,18.31,18.31,18.2,18.24,102300.0,13.711,13.711,13.6286,13.6586,102300.0
2009-04-27 13:10:00,18.24,18.28,18.19,18.22,79400.0,13.6586,13.6885,13.6211,13.6436,79400.0
2009-04-27 13:20:00,18.21,18.22,18.06,18.06,223500.0,13.6361,13.6436,13.5238,13.5238,223500.0
2009-04-27 13:30:00,18.06,18.1,18.0,18.08,208600.0,13.5238,13.5537,13.4789,13.5388,208600.0
2009-04-27 13:40:00,18.07,18.1,18.0,18.01,112600.0,13.5313,13.5537,13.4789,13.4864,112600.0
2009-04-27 13:50:00,18.0,18.03,17.96,18.02,155200.0,13.4789,13.5013,13.4489,13.4938,155200.0
2009-04-27 14:00:00,18.02,18.05,17.97,17.99,172100.0,13.4938,13.5163,13.4564,13.4714,172100.0
2009-04-27 14:10:00,17.99,18.08,17.99,18.05,225400.0,13.4714,13.5388,13.4714,13.5163,225400.0
2009-04-27 14:20:00,18.06,18.06,18.0,18.03,215500.0,13.5238,13.5238,13.4789,13.5013,215500.0
2009-04-27 14:30:00,18.03,18.07,18.02,18.05,149300.0,13.5013,13.5313,13.4938,13.5163,149300.0
2009-04-27 14:40:00,18.04,18.06,18.0,18.04,121400.0,13.5088,13.5238,13.4789,13.5088,121400.0
2009-04-27 14:50:00,18.04,18.06,17.98,18.01,194700.0,13.5088,13.5238,13.4639,13.4864,194700.0
2009-04-27 15:00:00,18.01,18.03,17.92,17.98,165200.0,13.4864,13.5013,13.419,13.4639,165200.0
2009-04-27 15:10:00,17.98,18.02,17.94,18.02,340400.0,13.4639,13.4938,13.4339,13.4938,340400.0
2009-04-27 15:20:00,18.01,18.04,17.95,18.01,239700.0,13.4864,13.5088,13.4414,13.4864,239700.0
2009-04-27 15:30:00,18.01,18.04,17.97,17.98,283500.0,13.4864,13.5088,13.4564,13.4639,283500.0
2009-04-27 15:40:00,17.99,18.1,17.96,18.08,435400.0,13.4714,13.5537,13.4489,13.5388,435400.0
2009-04-27 15:50:00,18.09,18.09,17.96,17.96,570900.0,13.5463,13.5463,13.4489,13.4489,570900.0
2009-04-28 09:30:00,17.31,17.53,17.1,17.14,1147100.0,12.9622,13.1269,12.8049,12.8349,1147100.0
2009-04-28 09:40:00,17.15,17.37,17.06,17.33,1014500.0,12.8424,13.0071,12.775,12.9771,1014500.0
2009-04-28 09:50:00,17.34,17.43,17.2,17.3,356700.0,12.9846,13.052,12.8798,12.9547,356700.0
2009-04-28 10:00:00,17.31,17.53,17.29,17.3,579600.0,12.9622,13.1269,12.9472,12.9547,579600.0
2009-04-28 10:10:00,17.3,17.49,17.25,17.48,305000.0,12.9547,13.097,12.9172,13.0895,305000.0
2009-04-28 10:20:00,17.48,17.54,17.27,17.3,348600.0,13.0895,13.1344,12.9322,12.9547,348600.0
2009-04-28 10:30:00,17.3,17.37,17.28,17.35,431600.0,12.9547,13.0071,12.9397,12.9921,431600.0
2009-04-28 10:40:00,17.36,17.52,17.35,17.44,400800.0,12.9996,13.1194,12.9921,13.0595,400800.0
2009-04-28 10:50:00,17.44,17.49,17.37,17.49,158200.0,13.0595,13.097,13.0071,13.097,158200.0
2009-04-28 11:00:00,17.48,17.56,17.46,17.56,202300.0,13.0895,13.1494,13.0745,13.1494,202300.0
2009-04-28 11:10:00,17.56,17.56,17.45,17.49,128300.0,13.1494,13.1494,13.067,13.097,128300.0
2009-04-28 11:20:00,17.49,17.52,17.45,17.46,97900.0,13.097,13.1194,13.067,13.0745,97900.0
2009-04-28 11:30:00,17.47,17.56,17.43,17.49,125600.0,13.082,13.1494,13.052,13.097,125600.0
2009-04-28 11:40:00,17.49,17.53,17.48,17.49,77100.0,13.097,13.1269,13.0895,13.097,77100.0
2009-04-28 11:50:00,17.48,17.49,17.37,17.4,136600.0,13.0895,13.097,13.0071,13.0296,136600.0
2009-04-28 12:00:00,17.41,17.5,17.41,17.44,93300.0,13.0371,13.1044,13.0371,13.0595,93300.0
2009-04-28 12:10:00,17.45,17.47,17.39,17.4,88700.0,13.067,13.082,13.0221,13.0296,88700.0
2009-04-28 12:20:00,17.41,17.47,17.37,17.38,183100.0,13.0371,13.082,13.0071,13.0146,183100.0
2009-04-28 12:30:00,17.38,17.42,17.36,17.41,76400.0,13.0146,13.0445,12.9996,13.0371,76400.0
2009-04-28 12:40:00,17.42,17.53,17.41,17.52,364400.0,13.0445,13.1269,13.0371,13.1194,364400.0
2009-04-28 12:50:00,17.52,17.53,17.41,17.47,122700.0,13.1194,13.1269,13.0371,13.082,122700.0
2009-04-28 13:00:00,17.47,17.49,17.35,17.38,167200.0,13.082,13.097,12.9921,13.0146,167200.0
2009-04-28 13:10:00,17.38,17.42,17.36,17.4,110300.0,13.0146,13.0445,12.9996,13.0296,110300.0
2009-04-28 13:20:00,17.4,17.45,17.37,17.44,100100.0,13.0296,13.067,13.0071,13.0595,100100.0
2009-04-28 13:30:00,17.44,17.44,17.38,17.4,101800.0,13.0595,13.0595,13.0146,13.0296,101800.0
2009-04-28 13:40:00,17.4,17.46,17.37,17.37,74400.0,13.0296,13.0745,13.0071,13.0071,74400.0
2009-04-28 13:50:00,17.37,17.38,17.27,17.3,83200.0,13.0071,13.0146,12.9322,12.9547,83200.0
2009-04-28 14:00:00,17.3,17.42,17.3,17.39,230800.0,12.9547,13.0445,12.9547,13.0221,230800.0
2009-04-28 14:10:00,17.39,17.45,17.33,17.37,125600.0,13.0221,13.067,12.9771,13.0071,125600.0
2009-04-28 14:20:00,17.36,17.51,17.36,17.51,221500.0,12.9996,13.1119,12.9996,13.1119,221500.0
2009-04-28 14:30:00,17.51,17.57,17.5,17.56,121400.0,13.1119,13.1569,13.1044,13.1494,121400.0
2009-04-28 14:40:00,17.56,17.56,17.5,17.53,146300.0,13.1494,13.1494,13.1044,13.1269,146300.0
2009-04-28 14:50:00,17.53,17.65,17.53,17.6,255700.0,13.1269,13.2168,13.1269,13.1793,255700.0
2009-04-28 15:00:00,17.59,17.65,17.55,17.59,217800.0,13.1718,13.2168,13.1419,13.1718,217800.0
2009-04-28 15:10:00,17.6,17.65,17.5,17.51,240700.0,13.1793,13.2168,13.1044,13.1119,240700.0
2009-04-28 15:20:00,17.51,17.57,17.5,17.52,143700.0,13.1119,13.1569,13.1044,13.1194,143700.0
2009-04-28 15:30:00,17.52,17.54,17.45,17.46,243400.0,13.1194,13.1344,13.067,13.0745,243400.0
2009-04-28 15:40:00,17.46,17.48,17.4,17.45,441500.0,13.0745,13.0895,13.0296,13.067,441500.0
2009-04-28 15:50:00,17.45,17.5,17.42,17.46,378200.0,13.067,13.1044,13.0445,13.0745,378200.0
2009-04-29 09:30:00,17.5,17.65,17.44,17.65,163700.0,13.1044,13.2168,13.0595,13.2168,163700.0
2009-04-29 09:40:00,17.65,17.75,17.59,17.72,129000.0,13.2168,13.2917,13.1718,13.2692,129000.0
2009-04-29 09:50:00,17.73,17.96,17.73,17.92,309100.0,13.2767,13.4489,13.2767,13.419,309100.0
2009-04-29 10:00:00,17.91,18.0,17.89,17.94,349100.0,13.4115,13.4789,13.3965,13.4339,349100.0
2009-04-29 10:10:00,17.93,18.03,17.91,18.02,125200.0,13.4264,13.5013,13.4115,13.4938,125200.0
2009-04-29 10:20:00,18.01,18.1,17.96,18.06,297900.0,13.4864,13.5537,13.4489,13.5238,297900.0
2009-04-29 10:30:00,18.07,18.08,17.92,18.0,351100.0,13.5313,13.5388,13.419,13.4789,351100.0
2009-04-29 10:40:00,17.99,18.13,17.95,18.11,484100.0,13.4714,13.5762,13.4414,13.5612,484100.0
2009-04-29 10:50:00,18.1,18.18,18.09,18.17,140600.0,13.5537,13.6137,13.5463,13.6062,140600.0
2009-04-29 11:00:00,18.17,18.19,18.1,18.17,152800.0,13.6062,13.6211,13.5537,13.6062,152800.0
2009-04-29 11:10:00,18.17,18.25,18.14,18.24,224600.0,13.6062,13.6661,13.5837,13.6586,224600.0
2009-04-29 11:20:00,18.24,18.35,18.23,18.34,344700.0,13.6586,13.741,13.6511,13.7335,344700.0
2009-04-29 11:30:00,18.35,18.35,18.23,18.31,111200.0,13.741,13.741,13.6511,13.711,111200.0
2009-04-29 11:40:00,18.31,18.35,18.18,18.19,296100.0,13.711,13.741,13.6137,13.6211,296100.0
2009-04-29 11:50:00,18.19,18.19,18.13,18.16,123200.0,13.6211,13.6211,13.5762,13.5987,123200.0
2009-04-29 12:00:00,18.17,18.17,18.07,18.07,114100.0,13.6062,13.6062,13.5313,13.5313,114100.0
2009-04-29 12:10:00,18.08,18.1,18.01,18.1,218700.0,13.5388,13.5537,13.4864,13.5537,218700.0
2009-04-29 12:20:00,18.1,18.12,18.03,18.12,280600.0,13.5537,13.5687,13.5013,13.5687,280600.0
2009-04-29 12:30:00,18.12,18.19,18.11,18.15,148300.0,13.5687,13.6211,13.5612,13.5912,148300.0
2009-04-29 12:40:00,18.16,18.18,18.13,18.18,92200.0,13.5987,13.6137,13.5762,13.6137,92200.0
2009-04-29 12:50:00,18.17,18.27,18.16,18.26,203900.0,13.6062,13.681,13.5987,13.6736,203900.0
2009-04-29 13:00:00,18.26,18.28,18.16,18.16,126600.0,13.6736,13.6885,13.5987,13.5987,126600.0
2009-04-29 13:10:00,18.16,18.26,18.15,18.24,485800.0,13.5987,13.6736,13.5912,13.6586,485800.0
2009-04-29 13:20:00,18.24,18.24,18.17,18.18,476900.0,13.6586,13.6586,13.6062,13.6137,476900.0
2009-04-29 13:30:00,18.18,18.18,18.09,18.09,586600.0,13.6137,13.6137,13.5463,13.5463,586600.0
2009-04-29 13:40:00,18.08,18.09,17.98,18.03,1249400.0,13.5388,13.5463,13.4639,13.5013,1249400.0
2009-04-29 13:50:00,18.03,18.08,18.02,18.04,126800.0,13.5013,13.5388,13.4938,13.5088,126800.0
2009-04-29 14:00:00,18.04,18.06,17.95,17.98,285500.0,13.5088,13.5238,13.4414,13.4639,285500.0
2009-04-29 14:10:00,17.97,18.08,17.94,17.99,249700.0,13.4564,13.5388,13.4339,13.4714,249700.0
2009-04-29 14:20:00,18.0,18.21,17.98,18.21,472300.0,13.4789,13.6361,13.4639,13.6361,472300.0
2009-04-29 14:30:00,18.22,18.32,18.0,18.3,344900.0,13.6436,13.7185,13.4789,13.7035,344900.0
2009-04-29 14:40:00,18.3,18.32,18.16,18.17,389700.0,13.7035,13.7185,13.5987,13.6062,389700.0
2009-04-29 14:50:00,18.17,18.21,18.11,18.15,353300.0,13.6062,13.6361,13.5612,13.5912,353300.0
2009-04-29 15:00:00,18.15,18.15,18.11,18.15,195700.0,13.5912,13.5912,13.5612,13.5912,195700.0
2009-04-29 15:10:00,18.15,18.17,17.98,18.0,374600.0,13.5912,13.6062,13.4639,13.4789,374600.0
2009-04-29 15:20:00,18.0,18.03,17.89,17.91,526700.0,13.4789,13.5013,13.3965,13.4115,526700.0
2009-04-29 15:30:00,17.9,18.02,17.82,18.01,583500.0,13.404,13.4938,13.3441,13.4864,583500.0
2009-04-29 15:40:00,18.01,18.04,17.85,17.9,593200.0,13.4864,13.5088,13.3665,13.404,593200.0
2009-04-29 15:50:00,17.9,17.95,17.74,17.95,1375300.0,13.404,13.4414,13.2842,13.4414,1375300.0
2009-04-30 09:30:00,17.88,18.0,17.67,17.71,642700.0,13.389,13.4789,13.2318,13.2617,642700.0
2009-04-30 09:40:00,17.7,17.91,17.7,17.77,761400.0,13.2542,13.4115,13.2542,13.3066,761400.0
2009-04-30 09:50:00,17.78,17.81,17.74,17.76,485200.0,13.3141,13.3366,13.2842,13.2991,485200.0
2009-04-30 10:00:00,17.76,18.02,17.71,17.94,651000.0,13.2991,13.4938,13.2617,13.4339,651000.0
2009-04-30 10:10:00,17.95,18.14,17.95,18.13,831100.0,13.4414,13.5837,13.4414,13.5762,831100.0
2009-04-30 10:20:00,18.13,18.18,17.85,18.03,912300.0,13.5762,13.6137,13.3665,13.5013,912300.0
2009-04-30 10:30:00,18.03,18.08,17.85,18.04,539300.0,13.5013,13.5388,13.3665,13.5088,539300.0
2009-04-30 10:40:00,18.04,18.11,18.03,18.03,294800.0,13.5088,13.5612,13.5013,13.5013,294800.0
2009-04-30 10:50:00,18.03,18.12,18.0,18.07,452200.0,13.5013,13.5687,13.4789,13.5313,452200.0
2009-04-30 11:00:00,18.06,18.12,18.04,18.08,395000.0,13.5238,13.5687,13.5088,13.5388,395000.0
2009-04-30 11:10:00,18.08,18.11,18.07,18.09,309500.0,13.5388,13.5612,13.5313,13.5463,309500.0
2009-04-30 11:20:00,18.09,18.15,18.08,18.14,247100.0,13.5463,13.5912,13.5388,13.5837,247100.0
2009-04-30 11:30:00,18.14,18.16,18.07,18.1,598600.0,13.5837,13.5987,13.5313,13.5537,598600.0
2009-04-30 11:40:00,18.1,18.15,18.1,18.15,272500.0,13.5537,13.5912,13.5537,13.5912,272500.0
2009-04-30 11:50:00,18.14,18.15,18.04,18.04,202000.0,13.5837,13.5912,13.5088,13.5088,202000.0
2009-04-30 12:00:00,18.05,18.05,17.96,18.02,207200.0,13.5163,13.5163,13.4489,13.4938,207200.0
2009-04-30 12:10:00,18.01,18.06,17.99,18.02,81900.0,13.4864,13.5238,13.4714,13.4938,81900.0
2009-04-30 12:20:00,18.02,18.05,17.99,18.02,172500.0,13.4938,13.5163,13.4714,13.4938,172500.0
2009-04-30 12:30:00,18.02,18.06,17.95,18.06,302600.0,13.4938,13.5238,13.4414,13.5238,302600.0
2009-04-30 12:40:00,18.05,18.06,17.91,17.93,213500.0,13.5163,13.5238,13.4115,13.4264,213500.0
2009-04-30 12:50:00,17.93,17.98,17.91,17.94,351400.0,13.4264,13.4639,13.4115,13.4339,351400.0
2009-04-30 13:00:00,17.94,18.0,17.92,17.99,199800.0,13.4339,13.4789,13.419,13.4714,199800.0
2009-04-30 13:10:00,17.98,17.99,17.92,17.95,182700.0,13.4639,13.4714,13.419,13.4414,182700.0
2009-04-30 13:20:00,17.94,17.96,17.87,17.91,246300.0,13.4339,13.4489,13.3815,13.4115,246300.0
2009-04-30 13:30:00,17.9,17.99,17.89,17.93,177400.0,13.404,13.4714,13.3965,13.4264,177400.0
2009-04-30 13:40:00,17.93,17.99,17.91,17.96,152200.0,13.4264,13.4714,13.4115,13.4489,152200.0
2009-04-30 13:50:00,17.95,18.06,17.91,18.02,415400.0,13.4414,13.5238,13.4115,13.4938,415400.0
2009-04-30 14:00:00,18.02,18.08,18.02,18.06,226400.0,13.4938,13.5388,13.4938,13.5238,226400.0
2009-04-30 14:10:00,18.06,18.07,17.97,18.0,241500.0,13.5238,13.5313,13.4564,13.4789,241500.0
2009-04-30 14:20:00,18.01,18.09,18.0,18.05,292600.0,13.4864,13.5463,13.4789,13.5163,292600.0
2009-04-30 14:30:00,18.05,18.06,18.01,18.03,218100.0,13.5163,13.5238,13.4864,13.5013,218100.0
2009-04-30 14:40:00,18.02,18.06,17.99,18.05,316900.0,13.4938,13.5238,13.4714,13.5163,316900.0
2009-04-30 14:50:00,18.06,18.16,18.05,18.16,495000.0,13.5238,13.5987,13.5163,13.5987,495000.0
2009-04-30 15:00:00,18.16,18.18,18.03,18.07,606900.0,13.5987,13.6137,13.5013,13.5313,606900.0
2009-04-30 15:10:00,18.07,18.14,18.06,18.12,801700.0,13.5313,13.5837,13.5238,13.5687,801700.0
2009-04-30 15:20:00,18.11,18.2,18.11,18.18,512500.0,13.5612,13.6286,13.5612,13.6137,512500.0
2009-04-30 15:30:00,18.17,18.34,18.17,18.33,484900.0,13.6062,13.7335,13.6062,13.726,484900.0
2009-04-30 15:40:00,18.33,18.33,18.18,18.32,842900.0,13.726,13.726,13.6137,13.7185,842900.0
2009-04-30 15:50:00,18.32,18.35,18.26,18.29,1669500.0,13.7185,13.741,13.6736,13.696,1669500.0
2009-05-01 09:30:00,18.29,18.29,17.99,18.05,242400.0,13.696,13.696,13.4714,13.5163,242400.0
2009-05-01 09:40:00,18.06,18.18,17.99,18.09,593300.0,13.5238,13.6137,13.4714,13.5463,593300.0
2009-05-01 09:50:00,18.09,18.13,17.98,18.02,373100.0,13.5463,13.5762,13.4639,13.4938,373100.0
2009-05-01 10:00:00,18.02,18.05,17.98,17.99,721500.0,13.4938,13.5163,13.4639,13.4714,721500.0
2009-05-01 10:10:00,17.99,18.02,17.89,17.9,374400.0,13.4714,13.4938,13.3965,13.404,374400.0
2009-05-01 10:20:00,17.89,17.9,17.76,17.82,405000.0,13.3965,13.404,13.2991,13.3441,405000.0
2009-05-01 10:30:00,17.82,18.0,17.81,17.96,296200.0,13.3441,13.4789,13.3366,13.4489,296200.0
2009-05-01 10:40:00,17.96,18.05,17.94,18.05,726400.0,13.4489,13.5163,13.4339,13.5163,726400.0
2009-05-01 10:50:00,18.05,18.05,18.0,18.02,444700.0,13.5163,13.5163,13.4789,13.4938,444700.0
2009-05-01 11:00:00,18.02,18.22,18.01,18.19,765200.0,13.4938,13.6436,13.4864,13.6211,765200.0
2009-05-01 11:10:00,18.18,18.3,18.18,18.23,256100.0,13.6137,13.7035,13.6137,13.6511,256100.0
2009-05-01 11:20:00,18.23,18.37,18.23,18.35,211400.0,13.6511,13.7559,13.6511,13.741,211400.0
2009-05-01 11:30:00,18.36,18.41,18.33,18.4,197100.0,13.7484,13.7859,13.726,13.7784,197100.0
2009-05-01 11:40:00,18.41,18.45,18.4,18.43,158200.0,13.7859,13.8158,13.7784,13.8009,158200.0
2009-05-01 11:50:00,18.44,18.44,18.37,18.37,170100.0,13.8083,13.8083,13.7559,13.7559,170100.0
2009-05-01 12:00:00,18.38,18.38,18.26,18.35,271300.0,13.7634,13.7634,13.6736,13.741,271300.0
2009-05-01 12:10:00,18.33,18.5,18.31,18.48,202000.0,13.726,13.8533,13.711,13.8383,202000.0
2009-05-01 12:20:00,18.47,18.5,18.44,18.48,129400.0,13.8308,13.8533,13.8083,13.8383,129400.0
2009-05-01 12:30:00,18.48,18.57,18.45,18.55,124200.0,13.8383,13.9057,13.8158,13.8907,124200.0
2009-05-01 12:40:00,18.55,18.57,18.44,18.46,192300.0,13.8907,13.9057,13.8083,13.8233,192300.0
2009-05-01 12:50:00,18.45,18.54,18.42,18.52,213800.0,13.8158,13.8832,13.7934,13.8683,213800.0
2009-05-01 13:00:00,18.53,18.57,18.48,18.57,138500.0,13.8757,13.9057,13.8383,13.9057,138500.0
2009-05-01 13:10:00,18.57,18.63,18.55,18.6,159500.0,13.9057,13.9506,13.8907,13.9282,159500.0
2009-05-01 13:20:00,18.61,18.62,18.57,18.61,83200.0,13.9356,13.9431,13.9057,13.9356,83200.0
2009-05-01 13:30:00,18.61,18.62,18.56,18.6,132000.0,13.9356,13.9431,13.8982,13.9282,132000.0
2009-05-01 13:40:00,18.61,18.65,18.6,18.62,83300.0,13.9356,13.9656,13.9282,13.9431,83300.0
2009-05-01 13:50:00,18.63,18.64,18.6,18.62,45900.0,13.9506,13.9581,13.9282,13.9431,45900.0
2009-05-01 14:00:00,18.63,18.68,18.62,18.66,94900.0,13.9506,13.9881,13.9431,13.9731,94900.0
2009-05-01 14:10:00,18.66,18.66,18.57,18.57,91000.0,13.9731,13.9731,13.9057,13.9057,91000.0
2009-05-01 14:20:00,18.58,18.63,18.56,18.57,84800.0,13.9132,13.9506,13.8982,13.9057,84800.0
2009-05-01 14:30:00,18.57,18.58,18.53,18.53,71600.0,13.9057,13.9132,13.8757,13.8757,71600.0
2009-05-01 14:40:00,18.53,18.56,18.5,18.54,63300.0,13.8757,13.8982,13.8533,13.8832,63300.0
2009-05-01 14:50:00,18.53,18.54,18.47,18.49,50300.0,13.8757,13.8832,13.8308,13.8458,50300.0
2009-05-01 15:00:00,18.49,18.57,18.45,18.47,107200.0,13.8458,13.9057,13.8158,13.8308,107200.0
2009-05-01 15:10:00,18.47,18.47,18.4,18.41,111200.0,13.8308,13.8308,13.7784,13.7859,111200.0
2009-05-01 15:20:00,18.39,18.43,18.37,18.41,104700.0,13.7709,13.8009,13.7559,13.7859,104700.0
2009-05-01 15:30:00,18.41,18.44,18.36,18.4,147400.0,13.7859,13.8083,13.7484,13.7784,147400.0
2009-05-01 15:40:00,18.4,18.45,18.37,18.4,169000.0,13.7784,13.8158,13.7559,13.7784,169000.0
2009-05-01 15:50:00,18.4,18.49,18.38,18.4,611300.0,13.7784,13.8458,13.7634,13.7784,611300.0
2009-05-04 09:30:00,18.49,18.54,18.17,18.24,224400.0,13.8458,13.8832,13.6062,13.6586,224400.0
2009-05-04 09:40:00,18.25,18.38,18.25,18.37,238200.0,13.6661,13.7634,13.6661,13.7559,238200.0
2009-05-04 09:50:00,18.36,18.38,18.24,18.27,282000.0,13.7484,13.7634,13.6586,13.681,282000.0
2009-05-04 10:00:00,18.28,18.46,18.27,18.31,379100.0,13.6885,13.8233,13.681,13.711,379100.0
2009-05-04 10:10:00,18.31,18.48,18.28,18.48,188800.0,13.711,13.8383,13.6885,13.8383,188800.0
2009-05-04 10:20:00,18.47,18.52,18.44,18.49,110900.0,13.8308,13.8683,13.8083,13.8458,110900.0
2009-05-04 10:30:00,18.49,18.5,18.36,18.36,257000.0,13.8458,13.8533,13.7484,13.7484,257000.0
2009-05-04 10:40:00,18.36,18.41,18.33,18.39,96600.0,13.7484,13.7859,13.726,13.7709,96600.0
2009-05-04 10:50:00,18.38,18.38,18.22,18.25,351100.0,13.7634,13.7634,13.6436,13.6661,351100.0
2009-05-04 11:00:00,18.25,18.4,18.25,18.38,603700.0,13.6661,13.7784,13.6661,13.7634,603700.0
2009-05-04 11:10:00,18.39,18.5,18.39,18.47,313700.0,13.7709,13.8533,13.7709,13.8308,313700.0
2009-05-04 11:20:00,18.48,18.53,18.46,18.49,219500.0,13.8383,13.8757,13.8233,13.8458,219500.0
2009-05-04 11:30:00,18.5,18.58,18.46,18.46,162300.0,13.8533,13.9132,13.8233,13.8233,162300.0
2009-05-04 11:40:00,18.46,18.46,18.36,18.4,107400.0,13.8233,13.8233,13.7484,13.7784,107400.0
2009-05-04 11:50:00,18.41,18.43,18.34,18.39,187200.0,13.7859,13.8009,13.7335,13.7709,187200.0
2009-05-04 12:00:00,18.39,18.48,18.39,18.41,68700.0,13.7709,13.8383,13.7709,13.7859,68700.0
2009-05-04 12:10:00,18.41,18.45,18.37,18.37,160000.0,13.7859,13.8158,13.7559,13.7559,160000.0
2009-05-04 12:20:00,18.38,18.41,18.32,18.37,388700.0,13.7634,13.7859,13.7185,13.7559,388700.0
2009-05-04 12:30:00,18.38,18.47,18.37,18.44,144900.0,13.7634,13.8308,13.7559,13.8083,144900.0
2009-05-04 12:40:00,18.44,18.5,18.39,18.5,171800.0,13.8083,13.8533,13.7709,13.8533,171800.0
2009-05-04 12:50:00,18.5,18.5,18.45,18.45,123600.0,13.8533,13.8533,13.8158,13.8158,123600.0
2009-05-04 13:00:00,18.45,18.5,18.43,18.5,118900.0,13.8158,13.8533,13.8009,13.8533,118900.0
2009-05-04 13:10:00,18.5,18.51,18.43,18.43,82200.0,13.8533,13.8608,13.8009,13.8009,82200.0
2009-05-04 13:20:00,18.44,18.49,18.44,18.46,34900.0,13.8083,13.8458,13.8083,13.8233,34900.0
2009-05-04 13:30:00,18.45,18.54,18.45,18.53,105500.0,13.8158,13.8832,13.8158,13.8757,105500.0
2009-05-04 13:40:00,18.54,18.6,18.54,18.58,111200.0,13.8832,13.9282,13.8832,13.9132,111200.0
2009-05-04 13:50:00,18.59,18.66,18.59,18.65,273200.0,13.9207,13.9731,13.9207,13.9656,273200.0
2009-05-04 14:00:00,18.65,18.71,18.64,18.68,314100.0,13.9656,14.0105,13.9581,13.9881,314100.0
2009-05-04 14:10:00,18.68,18.7,18.64,18.69,94900.0,13.9881,14.003,13.9581,13.9956,94900.0
2009-05-04 14:20:00,18.68,18.75,18.67,18.73,58000.0,13.9881,14.0405,13.9806,14.0255,58000.0
2009-05-04 14:30:00,18.74,18.77,18.66,18.77,315600.0,14.033,14.0555,13.9731,14.0555,315600.0
2009-05-04 14:40:00,18.77,18.8,18.73,18.75,184700.0,14.0555,14.0779,14.0255,14.0405,184700.0
2009-05-04 14:50:00,18.75,18.77,18.73,18.76,154500.0,14.0405,14.0555,14.0255,14.048,154500.0
2009-05-04 15:00:00,18.76,18.78,18.73,18.76,143600.0,14.048,14.0629,14.0255,14.048,143600.0
2009-05-04 15:10:00,18.76,18.81,18.74,18.75,241100.0,14.048,14.0854,14.033,14.0405,241100.0
2009-05-04 15:20:00,18.76,18.78,18.73,18.75,216000.0,14.048,14.0629,14.0255,14.0405,216000.0
2009-05-04 15:30:00,18.75,18.79,18.74,18.77,842000.0,14.0405,14.0704,14.033,14.0555,842000.0
2009-05-04 15:40:00,18.77,18.83,18.75,18.8,202200.0,14.0555,14.1004,14.0405,14.0779,202200.0
2009-05-04 15:50:00,18.8,18.9,18.79,18.88,521800.0,14.0779,14.1528,14.0704,14.1378,521800.0
2009-05-05 09:30:00,18.73,18.9,18.68,18.88,119000.0,14.0255,14.1528,13.9881,14.1378,119000.0
2009-05-05 09:40:00,18.87,18.88,18.7,18.72,226700.0,14.1303,14.1378,14.003,14.018,226700.0
2009-05-05 09:50:00,18.71,18.78,18.69,18.71,320400.0,14.0105,14.0629,13.9956,14.0105,320400.0
2009-05-05 10:00:00,18.72,18.75,18.63,18.67,358300.0,14.018,14.0405,13.9506,13.9806,358300.0
2009-05-05 10:10:00,18.68,18.75,18.67,18.72,171000.0,13.9881,14.0405,13.9806,14.018,171000.0
2009-05-05 10:20:00,18.73,18.78,18.66,18.67,267200.0,14.0255,14.0629,13.9731,13.9806,267200.0
2009-05-05 10:30:00,18.66,18.66,18.5,18.56,312900.0,13.9731,13.9731,13.8533,13.8982,312900.0
2009-05-05 10:40:00,18.56,18.62,18.55,18.56,147500.0,13.8982,13.9431,13.8907,13.8982,147500.0
2009-05-05 10:50:00,18.57,18.59,18.45,18.47,138200.0,13.9057,13.9207,13.8158,13.8308,138200.0
2009-05-05 11:00:00,18.47,18.49,18.33,18.43,323900.0,13.8308,13.8458,13.726,13.8009,323900.0
2009-05-05 11:10:00,18.42,18.49,18.39,18.45,113500.0,13.7934,13.8458,13.7709,13.8158,113500.0
2009-05-05 11:20:00,18.45,18.48,18.41,18.45,75700.0,13.8158,13.8383,13.7859,13.8158,75700.0
2009-05-05 11:30:00,18.44,18.49,18.42,18.46,74900.0,13.8083,13.8458,13.7934,13.8233,74900.0
2009-05-05 11:40:00,18.47,18.58,18.46,18.51,151500.0,13.8308,13.9132,13.8233,13.8608,151500.0
2009-05-05 11:50:00,18.51,18.52,18.44,18.48,132100.0,13.8608,13.8683,13.8083,13.8383,132100.0
2009-05-05 12:00:00,18.48,18.5,18.47,18.5,69500.0,13.8383,13.8533,13.8308,13.8533,69500.0
2009-05-05 12:10:00,18.5,18.52,18.47,18.5,100800.0,13.8533,13.8683,13.8308,13.8533,100800.0
2009-05-05 12:20:00,18.49,18.51,18.43,18.45,84100.0,13.8458,13.8608,13.8009,13.8158,84100.0
2009-05-05 12:30:00,18.45,18.45,18.37,18.37,51500.0,13.8158,13.8158,13.7559,13.7559,51500.0
2009-05-05 12:40:00,18.37,18.38,18.26,18.27,367200.0,13.7559,13.7634,13.6736,13.681,367200.0
2009-05-05 12:50:00,18.27,18.29,18.19,18.25,305500.0,13.681,13.696,13.6211,13.6661,305500.0
2009-05-05 13:00:00,18.24,18.28,18.22,18.25,172100.0,13.6586,13.6885,13.6436,13.6661,172100.0
2009-05-05 13:10:00,18.24,18.25,18.14,18.15,307700.0,13.6586,13.6661,13.5837,13.5912,307700.0
2009-05-05 13:20:00,18.15,18.2,18.15,18.2,86200.0,13.5912,13.6286,13.5912,13.6286,86200.0
2009-05-05 13:30:00,18.21,18.25,18.19,18.25,135500.0,13.6361,13.6661,13.6211,13.6661,135500.0
2009-05-05 13:40:00,18.25,18.25,18.2,18.25,103200.0,13.6661,13.6661,13.6286,13.6661,103200.0
2009-05-05 13:50:00,18.25,18.25,18.22,18.22,114700.0,13.6661,13.6661,13.6436,13.6436,114700.0
2009-05-05 14:00:00,18.22,18.23,18.16,18.2,119300.0,13.6436,13.6511,13.5987,13.6286,119300.0
2009-05-05 14:10:00,18.21,18.24,18.19,18.23,136100.0,13.6361,13.6586,13.6211,13.6511,136100.0
2009-05-05 14:20:00,18.23,18.24,18.1,18.12,128500.0,13.6511,13.6586,13.5537,13.5687,128500.0
2009-05-05 14:30:00,18.12,18.16,18.11,18.14,99200.0,13.5687,13.5987,13.5612,13.5837,99200.0
2009-05-05 14:40:00,18.13,18.18,18.12,18.17,125000.0,13.5762,13.6137,13.5687,13.6062,125000.0
2009-05-05 14:50:00,18.17,18.22,18.15,18.15,126600.0,13.6062,13.6436,13.5912,13.5912,126600.0
2009-05-05 15:00:00,18.15,18.29,18.13,18.23,242000.0,13.5912,13.696,13.5762,13.6511,242000.0
2009-05-05 15:10:00,18.23,18.27,18.19,18.25,197200.0,13.6511,13.681,13.6211,13.6661,197200.0
2009-05-05 15:20:00,18.25,18.31,18.22,18.26,123300.0,13.6661,13.711,13.6436,13.6736,123300.0
2009-05-05 15:30:00,18.27,18.32,18.25,18.28,380900.0,13.681,13.7185,13.6661,13.6885,380900.0
2009-05-05 15:40:00,18.28,18.35,18.28,18.34,194200.0,13.6885,13.741,13.6885,13.7335,194200.0
2009-05-05 15:50:00,18.35,18.38,18.27,18.32,566500.0,13.741,13.7634,13.681,13.7185,566500.0
2009-05-06 09:30:00,18.33,18.5,18.33,18.39,172700.0,13.726,13.8533,13.726,13.7709,172700.0
2009-05-06 09:40:00,18.39,18.49,18.3,18.49,163700.0,13.7709,13.8458,13.7035,13.8458,163700.0
2009-05-06 09:50:00,18.49,18.63,18.45,18.54,125500.0,13.8458,13.9506,13.8158,13.8832,125500.0
2009-05-06 10:00:00,18.55,18.57,18.25,18.26,179500.0,13.8907,13.9057,13.6661,13.6736,179500.0
2009-05-06 10:10:00,18.26,18.27,18.03,18.04,443300.0,13.6736,13.681,13.5013,13.5088,443300.0
2009-05-06 10:20:00,18.04,18.06,17.89,17.91,221900.0,13.5088,13.5238,13.3965,13.4115,221900.0
2009-05-06 10:30:00,17.9,17.95,17.84,17.92,309100.0,13.404,13.4414,13.3591,13.419,309100.0
2009-05-06 10:40:00,17.92,17.93,17.86,17.89,186000.0,13.419,13.4264,13.374,13.3965,186000.0
2009-05-06 10:50:00,17.89,18.0,17.89,17.99,171400.0,13.3965,13.4789,13.3965,13.4714,171400.0
2009-05-06 11:00:00,18.0,18.02,17.93,17.97,90200.0,13.4789,13.4938,13.4264,13.4564,90200.0
2009-05-06 11:10:00,17.97,18.0,17.9,17.91,133200.0,13.4564,13.4789,13.404,13.4115,133200.0
2009-05-06 11:20:00,17.92,17.95,17.87,17.93,325300.0,13.419,13.4414,13.3815,13.4264,325300.0
2009-05-06 11:30:00,17.92,18.0,17.91,17.97,124200.0,13.419,13.4789,13.4115,13.4564,124200.0
2009-05-06 11:40:00,17.97,17.98,17.92,17.94,76000.0,13.4564,13.4639,13.419,13.4339,76000.0
2009-05-06 11:50:00,17.94,17.95,17.92,17.95,124500.0,13.4339,13.4414,13.419,13.4414,124500.0
2009-05-06 12:00:00,17.95,18.03,17.95,18.02,90600.0,13.4414,13.5013,13.4414,13.4938,90600.0
2009-05-06 12:10:00,18.01,18.05,18.01,18.02,92200.0,13.4864,13.5163,13.4864,13.4938,92200.0
2009-05-06 12:20:00,18.02,18.14,17.99,18.11,200100.0,13.4938,13.5837,13.4714,13.5612,200100.0
2009-05-06 12:30:00,18.12,18.12,18.01,18.01,165200.0,13.5687,13.5687,13.4864,13.4864,165200.0
2009-05-06 12:40:00,18.02,18.05,18.01,18.02,122800.0,13.4938,13.5163,13.4864,13.4938,122800.0
2009-05-06 12:50:00,18.01,18.03,17.91,17.95,92200.0,13.4864,13.5013,13.4115,13.4414,92200.0
2009-05-06 13:00:00,17.96,17.96,17.85,17.87,132000.0,13.4489,13.4489,13.3665,13.3815,132000.0
2009-05-06 13:10:00,17.87,17.9,17.84,17.89,135300.0,13.3815,13.404,13.3591,13.3965,135300.0
2009-05-06 13:20:00,17.88,17.9,17.84,17.84,96700.0,13.389,13.404,13.3591,13.3591,96700.0
2009-05-06 13:30:00,17.84,17.92,17.82,17.91,123100.0,13.3591,13.419,13.3441,13.4115,123100.0
2009-05-06 13:40:00,17.91,17.91,17.87,17.89,85700.0,13.4115,13.4115,13.3815,13.3965,85700.0
2009-05-06 13:50:00,17.89,17.98,17.89,17.95,138700.0,13.3965,13.4639,13.3965,13.4414,138700.0
2009-05-06 14:00:00,17.95,18.0,17.95,18.0,45100.0,13.4414,13.4789,13.4414,13.4789,45100.0
2009-05-06 14:10:00,18.0,18.03,17.96,18.02,115600.0,13.4789,13.5013,13.4489,13.4938,115600.0
2009-05-06 14:20:00,18.03,18.16,17.99,18.16,340700.0,13.5013,13.5987,13.4714,13.5987,340700.0
2009-05-06 14:30:00,18.15,18.25,18.14,18.23,277900.0,13.5912,13.6661,13.5837,13.6511,277900.0
2009-05-06 14:40:00,18.23,18.24,18.15,18.2,175700.0,13.6511,13.6586,13.5912,13.6286,175700.0
2009-05-06 14:50:00,18.2,18.2,18.14,18.16,65400.0,13.6286,13.6286,13.5837,13.5987,65400.0
2009-05-06 15:00:00,18.17,18.21,18.11,18.18,180500.0,13.6062,13.6361,13.5612,13.6137,180500.0
2009-05-06 15:10:00,18.17,18.17,18.12,18.13,136700.0,13.6062,13.6062,13.5687,13.5762,136700.0
2009-05-06 15:20:00,18.13,18.16,18.07,18.16,207800.0,13.5762,13.5987,13.5313,13.5987,207800.0
2009-05-06 15:30:00,18.16,18.21,18.11,18.13,272100.0,13.5987,13.6361,13.5612,13.5762,272100.0
2009-05-06 15:40:00,18.13,18.25,18.13,18.24,345200.0,13.5762,13.6661,13.5762,13.6586,345200.0
2009-05-06 15:50:00,18.25,18.27,18.19,18.25,440000.0,13.6661,13.681,13.6211,13.6661,440000.0
2009-05-07 09:30:00,18.22,18.39,18.22,18.26,224600.0,13.6436,13.7709,13.6436,13.6736,224600.0
2009-05-07 09:40:00,18.26,18.29,17.84,17.85,169600.0,13.6736,13.696,13.3591,13.3665,169600.0
2009-05-07 09:50:00,17.85,17.9,17.8,17.83,385500.0,13.3665,13.404,13.3291,13.3516,385500.0
2009-05-07 10:00:00,17.83,17.9,17.74,17.82,555700.0,13.3516,13.404,13.2842,13.3441,555700.0
2009-05-07 10:10:00,17.82,17.97,17.82,17.9,403200.0,13.3441,13.4564,13.3441,13.404,403200.0
2009-05-07 10:20:00,17.9,17.95,17.8,17.82,232000.0,13.404,13.4414,13.3291,13.3441,232000.0
2009-05-07 10:30:00,17.82,17.9,17.76,17.9,488100.0,13.3441,13.404,13.2991,13.404,488100.0
2009-05-07 10:40:00,17.9,17.91,17.86,17.89,255500.0,13.404,13.4115,13.374,13.3965,255500.0
2009-05-07 10:50:00,17.9,17.92,17.87,17.88,277800.0,13.404,13.419,13.3815,13.389,277800.0
2009-05-07 11:00:00,17.88,17.95,17.82,17.84,170400.0,13.389,13.4414,13.3441,13.3591,170400.0
2009-05-07 11:10:00,17.85,17.87,17.74,17.75,475500.0,13.3665,13.3815,13.2842,13.2917,475500.0
2009-05-07 11:20:00,17.75,17.75,17.65,17.66,204500.0,13.2917,13.2917,13.2168,13.2243,204500.0
2009-05-07 11:30:00,17.67,17.67,17.56,17.59,314400.0,13.2318,13.2318,13.1494,13.1718,314400.0
2009-05-07 11:40:00,17.59,17.59,17.52,17.54,164500.0,13.1718,13.1718,13.1194,13.1344,164500.0
2009-05-07 11:50:00,17.55,17.66,17.48,17.48,444300.0,13.1419,13.2243,13.0895,13.0895,444300.0
2009-05-07 12:00:00,17.48,17.48,17.38,17.41,231400.0,13.0895,13.0895,13.0146,13.0371,231400.0
2009-05-07 12:10:00,17.41,17.43,17.35,17.38,332600.0,13.0371,13.052,12.9921,13.0146,332600.0
2009-05-07 12:20:00,17.37,17.42,17.35,17.4,197300.0,13.0071,13.0445,12.9921,13.0296,197300.0
2009-05-07 12:30:00,17.38,17.46,17.34,17.46,266100.0,13.0146,13.0745,12.9846,13.0745,266100.0
2009-05-07 12:40:00,17.45,17.56,17.45,17.54,237600.0,13.067,13.1494,13.067,13.1344,237600.0
2009-05-07 12:50:00,17.54,17.55,17.48,17.49,136600.0,13.1344,13.1419,13.0895,13.097,136600.0
2009-05-07 13:00:00,17.5,17.5,17.41,17.46,152100.0,13.1044,13.1044,13.0371,13.0745,152100.0
2009-05-07 13:10:00,17.47,17.47,17.34,17.38,188000.0,13.082,13.082,12.9846,13.0146,188000.0
2009-05-07 13:20:00,17.38,17.44,17.38,17.42,120300.0,13.0146,13.0595,13.0146,13.0445,120300.0
2009-05-07 13:30:00,17.42,17.46,17.35,17.35,173500.0,13.0445,13.0745,12.9921,12.9921,173500.0
2009-05-07 13:40:00,17.36,17.36,17.27,17.29,166700.0,12.9996,12.9996,12.9322,12.9472,166700.0
2009-05-07 13:50:00,17.29,17.38,17.27,17.36,178400.0,12.9472,13.0146,12.9322,12.9996,178400.0
2009-05-07 14:00:00,17.36,17.46,17.35,17.45,221100.0,12.9996,13.0745,12.9921,13.067,221100.0
2009-05-07 14:10:00,17.46,17.46,17.36,17.38,323200.0,13.0745,13.0745,12.9996,13.0146,323200.0
2009-05-07 14:20:00,17.38,17.45,17.37,17.45,153800.0,13.0146,13.067,13.0071,13.067,153800.0
2009-05-07 14:30:00,17.45,17.49,17.37,17.39,144800.0,13.067,13.097,13.0071,13.0221,144800.0
2009-05-07 14:40:00,17.39,17.4,17.31,17.4,186300.0,13.0221,13.0296,12.9622,13.0296,186300.0
2009-05-07 14:50:00,17.4,17.43,17.36,17.38,255900.0,13.0296,13.052,12.9996,13.0146,255900.0
2009-05-07 15:00:00,17.38,17.43,17.35,17.4,228400.0,13.0146,13.052,12.9921,13.0296,228400.0
2009-05-07 15:10:00,17.4,17.44,17.37,17.44,365000.0,13.0296,13.0595,13.0071,13.0595,365000.0
2009-05-07 15:20:00,17.44,17.5,17.36,17.39,384100.0,13.0595,13.1044,12.9996,13.0221,384100.0
2009-05-07 15:30:00,17.39,17.4,17.26,17.35,453300.0,13.0221,13.0296,12.9247,12.9921,453300.0
2009-05-07 15:40:00,17.36,17.41,17.33,17.41,362900.0,12.9996,13.0371,12.9771,13.0371,362900.0
2009-05-07 15:50:00,17.4,17.48,17.35,17.39,947900.0,13.0296,13.0895,12.9921,13.0221,947900.0
2009-05-08 09:30:00,17.7,17.9,17.7,17.79,275900.0,13.2542,13.404,13.2542,13.3216,275900.0
2009-05-08 09:40:00,17.79,18.03,17.75,17.98,297500.0,13.3216,13.5013,13.2917,13.4639,297500.0
2009-05-08 09:50:00,17.98,18.04,17.94,17.94,387700.0,13.4639,13.5088,13.4339,13.4339,387700.0
2009-05-08 10:00:00,17.94,17.95,17.73,17.75,255600.0,13.4339,13.4414,13.2767,13.2917,255600.0
2009-05-08 10:10:00,17.75,17.76,17.37,17.44,349800.0,13.2917,13.2991,13.0071,13.0595,349800.0
2009-05-08 10:20:00,17.44,17.56,17.41,17.53,240400.0,13.0595,13.1494,13.0371,13.1269,240400.0
2009-05-08 10:30:00,17.54,17.69,17.53,17.69,306000.0,13.1344,13.2467,13.1269,13.2467,306000.0
2009-05-08 10:40:00,17.69,17.7,17.58,17.66,288100.0,13.2467,13.2542,13.1644,13.2243,288100.0
2009-05-08 10:50:00,17.67,17.67,17.53,17.58,351300.0,13.2318,13.2318,13.1269,13.1644,351300.0
2009-05-08 11:00:00,17.58,17.76,17.58,17.74,173400.0,13.1644,13.2991,13.1644,13.2842,173400.0
2009-05-08 11:10:00,17.74,17.77,17.63,17.71,332500.0,13.2842,13.3066,13.2018,13.2617,332500.0
2009-05-08 11:20:00,17.71,17.72,17.59,17.59,282600.0,13.2617,13.2692,13.1718,13.1718,282600.0
2009-05-08 11:30:00,17.59,17.6,17.57,17.58,77400.0,13.1718,13.1793,13.1569,13.1644,77400.0
2009-05-08 11:40:00,17.57,17.6,17.53,17.55,172600.0,13.1569,13.1793,13.1269,13.1419,172600.0
2009-05-08 11:50:00,17.54,17.55,17.47,17.5,173700.0,13.1344,13.1419,13.082,13.1044,173700.0
2009-05-08 12:00:00,17.5,17.5,17.47,17.5,108600.0,13.1044,13.1044,13.082,13.1044,108600.0
2009-05-08 12:10:00,17.5,17.51,17.49,17.5,231200.0,13.1044,13.1119,13.097,13.1044,231200.0
2009-05-08 12:20:00,17.5,17.5,17.48,17.5,58000.0,13.1044,13.1044,13.0895,13.1044,58000.0
2009-05-08 12:30:00,17.5,17.51,17.49,17.5,101700.0,13.1044,13.1119,13.097,13.1044,101700.0
2009-05-08 12:40:00,17.5,17.51,17.46,17.48,129300.0,13.1044,13.1119,13.0745,13.0895,129300.0
2009-05-08 12:50:00,17.48,17.5,17.46,17.5,181900.0,13.0895,13.1044,13.0745,13.1044,181900.0
2009-05-08 13:00:00,17.5,17.5,17.48,17.5,89300.0,13.1044,13.1044,13.0895,13.1044,89300.0
2009-05-08 13:10:00,17.5,17.5,17.47,17.5,78700.0,13.1044,13.1044,13.082,13.1044,78700.0
2009-05-08 13:20:00,17.5,17.51,17.39,17.45,201200.0,13.1044,13.1119,13.0221,13.067,201200.0
2009-05-08 13:30:00,17.45,17.5,17.4,17.5,118200.0,13.067,13.1044,13.0296,13.1044,118200.0
2009-05-08 13:40:00,17.5,17.56,17.48,17.51,213000.0,13.1044,13.1494,13.0895,13.1119,213000.0
2009-05-08 13:50:00,17.51,17.51,17.46,17.48,148100.0,13.1119,13.1119,13.0745,13.0895,148100.0
2009-05-08 14:00:00,17.48,17.52,17.48,17.5,266700.0,13.0895,13.1194,13.0895,13.1044,266700.0
2009-05-08 14:10:00,17.5,17.56,17.49,17.54,219700.0,13.1044,13.1494,13.097,13.1344,219700.0
2009-05-08 14:20:00,17.55,17.6,17.53,17.58,156500.0,13.1419,13.1793,13.1269,13.1644,156500.0
2009-05-08 14:30:00,17.57,17.63,17.57,17.58,225300.0,13.1569,13.2018,13.1569,13.1644,225300.0
2009-05-08 14:40:00,17.58,17.61,17.54,17.6,256700.0,13.1644,13.1868,13.1344,13.1793,256700.0
2009-05-08 14:50:00,17.6,17.61,17.59,17.59,265600.0,13.1793,13.1868,13.1718,13.1718,265600.0
2009-05-08 15:00:00,17.6,17.6,17.49,17.5,270500.0,13.1793,13.1793,13.097,13.1044,270500.0
2009-05-08 15:10:00,17.5,17.51,17.46,17.49,229300.0,13.1044,13.1119,13.0745,13.097,229300.0
2009-05-08 15:20:00,17.48,17.53,17.47,17.5,406500.0,13.0895,13.1269,13.082,13.1044,406500.0
2009-05-08 15:30:00,17.5,17.5,17.47,17.5,191500.0,13.1044,13.1044,13.082,13.1044,191500.0
2009-05-08 15:40:00,17.49,17.51,17.49,17.5,270100.0,13.097,13.1119,13.097,13.1044,270100.0
2009-05-08 15:50:00,17.49,17.54,17.46,17.51,747200.0,13.097,13.1344,13.0745,13.1119,747200.0
2009-05-11 09:30:00,17.22,17.25,17.0,17.02,255000.0,12.8948,12.9172,12.73,12.745,255000.0
2009-05-11 09:40:00,17.02,17.05,16.85,16.86,503000.0,12.745,12.7675,12.6177,12.6252,503000.0
2009-05-11 09:50:00,16.86,17.07,16.82,17.07,390300.0,12.6252,12.7825,12.5952,12.7825,390300.0
2009-05-11 10:00:00,17.07,17.12,16.96,17.12,365400.0,12.7825,12.8199,12.7001,12.8199,365400.0
2009-05-11 10:10:00,17.12,17.22,17.11,17.2,326000.0,12.8199,12.8948,12.8124,12.8798,326000.0
2009-05-11 10:20:00,17.2,17.25,17.17,17.2,231800.0,12.8798,12.9172,12.8573,12.8798,231800.0
2009-05-11 10:30:00,17.21,17.28,17.16,17.25,501000.0,12.8873,12.9397,12.8498,12.9172,501000.0
2009-05-11 10:40:00,17.25,17.26,17.12,17.13,276400.0,12.9172,12.9247,12.8199,12.8274,276400.0
2009-05-11 10:50:00,17.13,17.21,17.07,17.09,203600.0,12.8274,12.8873,12.7825,12.7974,203600.0
2009-05-11 11:00:00,17.09,17.17,17.03,17.14,156100.0,12.7974,12.8573,12.7525,12.8349,156100.0
2009-05-11 11:10:00,17.13,17.22,17.09,17.17,194200.0,12.8274,12.8948,12.7974,12.8573,194200.0
2009-05-11 11:20:00,17.16,17.17,17.07,17.1,143000.0,12.8498,12.8573,12.7825,12.8049,143000.0
2009-05-11 11:30:00,17.11,17.14,17.04,17.08,114700.0,12.8124,12.8349,12.76,12.7899,114700.0
2009-05-11 11:40:00,17.08,17.1,17.07,17.1,58000.0,12.7899,12.8049,12.7825,12.8049,58000.0
2009-05-11 11:50:00,17.1,17.11,17.06,17.07,83000.0,12.8049,12.8124,12.775,12.7825,83000.0
2009-05-11 12:00:00,17.07,17.12,17.03,17.11,136700.0,12.7825,12.8199,12.7525,12.8124,136700.0
2009-05-11 12:10:00,17.11,17.12,17.0,17.05,266800.0,12.8124,12.8199,12.73,12.7675,266800.0
2009-05-11 12:20:00,17.05,17.06,17.01,17.04,76600.0,12.7675,12.775,12.7375,12.76,76600.0
2009-05-11 12:30:00,17.03,17.03,16.99,17.0,83000.0,12.7525,12.7525,12.7225,12.73,83000.0
2009-05-11 12:40:00,17.0,17.02,16.99,16.99,85700.0,12.73,12.745,12.7225,12.7225,85700.0
2009-05-11 12:50:00,16.99,16.99,16.93,16.96,77400.0,12.7225,12.7225,12.6776,12.7001,77400.0
2009-05-11 13:00:00,16.97,17.0,16.96,17.0,56300.0,12.7076,12.73,12.7001,12.73,56300.0
2009-05-11 13:10:00,17.0,17.1,16.99,17.1,66600.0,12.73,12.8049,12.7225,12.8049,66600.0
2009-05-11 13:20:00,17.1,17.1,17.06,17.06,169400.0,12.8049,12.8049,12.775,12.775,169400.0
2009-05-11 13:30:00,17.06,17.11,17.0,17.1,144800.0,12.775,12.8124,12.73,12.8049,144800.0
2009-05-11 13:40:00,17.1,17.12,17.07,17.12,57800.0,12.8049,12.8199,12.7825,12.8199,57800.0
2009-05-11 13:50:00,17.11,17.13,17.09,17.09,109000.0,12.8124,12.8274,12.7974,12.7974,109000.0
2009-05-11 14:00:00,17.09,17.1,17.04,17.09,87600.0,12.7974,12.8049,12.76,12.7974,87600.0
2009-05-11 14:10:00,17.09,17.11,17.08,17.1,152700.0,12.7974,12.8124,12.7899,12.8049,152700.0
2009-05-11 14:20:00,17.11,17.11,17.07,17.1,63300.0,12.8124,12.8124,12.7825,12.8049,63300.0
2009-05-11 14:30:00,17.11,17.16,17.08,17.1,110700.0,12.8124,12.8498,12.7899,12.8049,110700.0
2009-05-11 14:40:00,17.08,17.17,17.07,17.17,81500.0,12.7899,12.8573,12.7825,12.8573,81500.0
2009-05-11 14:50:00,17.17,17.2,17.13,17.13,122000.0,12.8573,12.8798,12.8274,12.8274,122000.0
2009-05-11 15:00:00,17.13,17.14,17.07,17.1,117000.0,12.8274,12.8349,12.7825,12.8049,117000.0
2009-05-11 15:10:00,17.1,17.13,17.06,17.08,165200.0,12.8049,12.8274,12.775,12.7899,165200.0
2009-05-11 15:20:00,17.08,17.09,17.0,17.02,203600.0,12.7899,12.7974,12.73,12.745,203600.0
2009-05-11 15:30:00,17.02,17.03,16.98,16.99,357800.0,12.745,12.7525,12.7151,12.7225,357800.0
2009-05-11 15:40:00,16.98,17.01,16.93,16.97,397200.0,12.7151,12.7375,12.6776,12.7076,397200.0
2009-05-11 15:50:00,16.96,17.04,16.91,16.93,651800.0,12.7001,12.76,12.6626,12.6776,651800.0
2009-05-12 09:30:00,17.1,17.25,16.95,17.14,327900.0,12.8049,12.9172,12.6926,12.8349,327900.0
2009-05-12 09:40:00,17.13,17.21,17.1,17.12,334600.0,12.8274,12.8873,12.8049,12.8199,334600.0
2009-05-12 09:50:00,17.11,17.15,17.03,17.08,370200.0,12.8124,12.8424,12.7525,12.7899,370200.0
2009-05-12 10:00:00,17.08,17.18,17.08,17.15,447500.0,12.7899,12.8648,12.7899,12.8424,447500.0
2009-05-12 10:10:00,17.14,17.15,17.09,17.1,113600.0,12.8349,12.8424,12.7974,12.8049,113600.0
2009-05-12 10:20:00,17.1,17.16,17.09,17.14,176900.0,12.8049,12.8498,12.7974,12.8349,176900.0
2009-05-12 10:30:00,17.13,17.14,17.01,17.01,218900.0,12.8274,12.8349,12.7375,12.7375,218900.0
2009-05-12 10:40:00,17.01,17.14,16.99,17.13,361300.0,12.7375,12.8349,12.7225,12.8274,361300.0
2009-05-12 10:50:00,17.14,17.14,17.07,17.11,85200.0,12.8349,12.8349,12.7825,12.8124,85200.0
2009-05-12 11:00:00,17.11,17.13,17.08,17.12,81500.0,12.8124,12.8274,12.7899,12.8199,81500.0
2009-05-12 11:10:00,17.11,17.14,17.04,17.11,136500.0,12.8124,12.8349,12.76,12.8124,136500.0
2009-05-12 11:20:00,17.11,17.11,17.04,17.09,99900.0,12.8124,12.8124,12.76,12.7974,99900.0
2009-05-12 11:30:00,17.09,17.11,17.06,17.07,168700.0,12.7974,12.8124,12.775,12.7825,168700.0
2009-05-12 11:40:00,17.07,17.07,16.94,16.94,160800.0,12.7825,12.7825,12.6851,12.6851,160800.0
2009-05-12 11:50:00,16.94,16.95,16.91,16.93,76700.0,12.6851,12.6926,12.6626,12.6776,76700.0
2009-05-12 12:00:00,16.94,17.0,16.92,16.96,90900.0,12.6851,12.73,12.6701,12.7001,90900.0
2009-05-12 12:10:00,16.96,16.97,16.89,16.9,92000.0,12.7001,12.7076,12.6477,12.6552,92000.0
2009-05-12 12:20:00,16.89,16.9,16.83,16.87,128100.0,12.6477,12.6552,12.6027,12.6327,128100.0
2009-05-12 12:30:00,16.88,16.9,16.84,16.85,63600.0,12.6402,12.6552,12.6102,12.6177,63600.0
2009-05-12 12:40:00,16.84,16.88,16.84,16.87,45400.0,12.6102,12.6402,12.6102,12.6327,45400.0
2009-05-12 12:50:00,16.86,16.87,16.8,16.8,71000.0,12.6252,12.6327,12.5803,12.5803,71000.0
2009-05-12 13:00:00,16.8,16.85,16.79,16.85,64500.0,12.5803,12.6177,12.5728,12.6177,64500.0
2009-05-12 13:10:00,16.85,16.86,16.83,16.85,56800.0,12.6177,12.6252,12.6027,12.6177,56800.0
2009-05-12 13:20:00,16.84,16.91,16.84,16.91,92100.0,12.6102,12.6626,12.6102,12.6626,92100.0
2009-05-12 13:30:00,16.91,17.02,16.9,17.01,311300.0,12.6626,12.745,12.6552,12.7375,311300.0
2009-05-12 13:40:00,17.01,17.02,16.99,17.01,121400.0,12.7375,12.745,12.7225,12.7375,121400.0
2009-05-12 13:50:00,17.01,17.04,16.98,16.99,192500.0,12.7375,12.76,12.7151,12.7225,192500.0
2009-05-12 14:00:00,16.98,17.07,16.98,17.05,184800.0,12.7151,12.7825,12.7151,12.7675,184800.0
2009-05-12 14:10:00,17.05,17.06,17.0,17.03,68100.0,12.7675,12.775,12.73,12.7525,68100.0
2009-05-12 14:20:00,17.03,17.07,16.97,16.99,287200.0,12.7525,12.7825,12.7076,12.7225,287200.0
2009-05-12 14:30:00,16.99,17.06,16.97,17.05,135100.0,12.7225,12.775,12.7076,12.7675,135100.0
2009-05-12 14:40:00,17.04,17.09,17.03,17.07,176600.0,12.76,12.7974,12.7525,12.7825,176600.0
2009-05-12 14:50:00,17.08,17.18,17.08,17.11,246000.0,12.7899,12.8648,12.7899,12.8124,246000.0
2009-05-12 15:00:00,17.11,17.19,17.1,17.16,113300.0,12.8124,12.8723,12.8049,12.8498,113300.0
2009-05-12 15:10:00,17.16,17.25,17.15,17.25,360300.0,12.8498,12.9172,12.8424,12.9172,360300.0
2009-05-12 15:20:00,17.24,17.32,17.23,17.29,431600.0,12.9098,12.9697,12.9023,12.9472,431600.0
2009-05-12 15:30:00,17.29,17.32,17.28,17.31,333400.0,12.9472,12.9697,12.9397,12.9622,333400.0
2009-05-12 15:40:00,17.32,17.33,17.25,17.28,442600.0,12.9697,12.9771,12.9172,12.9397,442600.0
2009-05-12 15:50:00,17.27,17.3,17.22,17.25,565100.0,12.9322,12.9547,12.8948,12.9172,565100.0
2009-05-13 09:30:00,16.81,17.18,16.81,17.15,184900.0,12.5878,12.8648,12.5878,12.8424,184900.0
2009-05-13 09:40:00,17.16,17.17,16.9,16.97,219200.0,12.8498,12.8573,12.6552,12.7076,219200.0
2009-05-13 09:50:00,16.95,17.0,16.88,16.9,66100.0,12.6926,12.73,12.6402,12.6552,66100.0
2009-05-13 10:00:00,16.88,16.93,16.85,16.91,263300.0,12.6402,12.6776,12.6177,12.6626,263300.0
2009-05-13 10:10:00,16.91,17.01,16.9,17.01,324600.0,12.6626,12.7375,12.6552,12.7375,324600.0
2009-05-13 10:20:00,17.02,17.14,17.01,17.11,352900.0,12.745,12.8349,12.7375,12.8124,352900.0
2009-05-13 10:30:00,17.11,17.12,16.99,17.01,315900.0,12.8124,12.8199,12.7225,12.7375,315900.0
2009-05-13 10:40:00,17.02,17.02,16.87,16.9,208400.0,12.745,12.745,12.6327,12.6552,208400.0
2009-05-13 10:50:00,16.9,16.95,16.85,16.85,134900.0,12.6552,12.6926,12.6177,12.6177,134900.0
2009-05-13 11:00:00,16.85,16.94,16.82,16.82,156600.0,12.6177,12.6851,12.5952,12.5952,156600.0
2009-05-13 11:10:00,16.83,16.89,16.81,16.88,88100.0,12.6027,12.6477,12.5878,12.6402,88100.0
2009-05-13 11:20:00,16.87,16.93,16.87,16.92,29700.0,12.6327,12.6776,12.6327,12.6701,29700.0
2009-05-13 11:30:00,16.92,16.92,16.82,16.85,86400.0,12.6701,12.6701,12.5952,12.6177,86400.0
2009-05-13 11:40:00,16.86,16.88,16.83,16.83,42100.0,12.6252,12.6402,12.6027,12.6027,42100.0
2009-05-13 11:50:00,16.84,16.85,16.82,16.85,36500.0,12.6102,12.6177,12.5952,12.6177,36500.0
2009-05-13 12:00:00,16.84,16.88,16.82,16.88,81400.0,12.6102,12.6402,12.5952,12.6402,81400.0
2009-05-13 12:10:00,16.88,17.0,16.88,16.96,152400.0,12.6402,12.73,12.6402,12.7001,152400.0
2009-05-13 12:20:00,16.96,17.03,16.96,17.02,128300.0,12.7001,12.7525,12.7001,12.745,128300.0
2009-05-13 12:30:00,17.03,17.05,17.0,17.04,166100.0,12.7525,12.7675,12.73,12.76,166100.0
2009-05-13 12:40:00,17.04,17.05,16.97,16.99,68600.0,12.76,12.7675,12.7076,12.7225,68600.0
2009-05-13 12:50:00,17.0,17.01,16.95,16.96,99500.0,12.73,12.7375,12.6926,12.7001,99500.0
2009-05-13 13:00:00,16.96,16.96,16.91,16.92,77800.0,12.7001,12.7001,12.6626,12.6701,77800.0
2009-05-13 13:10:00,16.92,16.98,16.91,16.97,101500.0,12.6701,12.7151,12.6626,12.7076,101500.0
2009-05-13 13:20:00,16.96,17.0,16.94,16.94,118300.0,12.7001,12.73,12.6851,12.6851,118300.0
2009-05-13 13:30:00,16.94,17.06,16.93,17.05,212700.0,12.6851,12.775,12.6776,12.7675,212700.0
2009-05-13 13:40:00,17.05,17.13,17.05,17.11,332100.0,12.7675,12.8274,12.7675,12.8124,332100.0
2009-05-13 13:50:00,17.11,17.25,17.11,17.23,387900.0,12.8124,12.9172,12.8124,12.9023,387900.0
2009-05-13 14:00:00,17.23,17.23,17.12,17.19,217800.0,12.9023,12.9023,12.8199,12.8723,217800.0
2009-05-13 14:10:00,17.19,17.2,17.11,17.11,92900.0,12.8723,12.8798,12.8124,12.8124,92900.0
2009-05-13 14:20:00,17.11,17.15,17.02,17.08,163300.0,12.8124,12.8424,12.745,12.7899,163300.0
2009-05-13 14:30:00,17.08,17.11,17.06,17.09,143700.0,12.7899,12.8124,12.775,12.7974,143700.0
2009-05-13 14:40:00,17.09,17.13,17.07,17.1,147300.0,12.7974,12.8274,12.7825,12.8049,147300.0
2009-05-13 14:50:00,17.1,17.16,17.05,17.15,384800.0,12.8049,12.8498,12.7675,12.8424,384800.0
2009-05-13 15:00:00,17.14,17.16,17.02,17.07,148800.0,12.8349,12.8498,12.745,12.7825,148800.0
2009-05-13 15:10:00,17.06,17.1,17.02,17.1,149400.0,12.775,12.8049,12.745,12.8049,149400.0
2009-05-13 15:20:00,17.1,17.13,17.03,17.05,216600.0,12.8049,12.8274,12.7525,12.7675,216600.0
2009-05-13 15:30:00,17.05,17.16,17.05,17.14,274700.0,12.7675,12.8498,12.7675,12.8349,274700.0
2009-05-13 15:40:00,17.12,17.21,17.08,17.17,620000.0,12.8199,12.8873,12.7899,12.8573,620000.0
2009-05-13 15:50:00,17.17,17.2,17.06,17.07,835600.0,12.8573,12.8798,12.775,12.7825,835600.0
2009-05-14 09:30:00,16.99,17.27,16.99,17.2,217200.0,12.7225,12.9322,12.7225,12.8798,217200.0
2009-05-14 09:40:00,17.18,17.31,17.16,17.18,349600.0,12.8648,12.9622,12.8498,12.8648,349600.0
2009-05-14 09:50:00,17.18,17.18,16.96,17.11,346200.0,12.8648,12.8648,12.7001,12.8124,346200.0
2009-05-14 10:00:00,17.12,17.26,17.12,17.24,358100.0,12.8199,12.9247,12.8199,12.9098,358100.0
2009-05-14 10:10:00,17.24,17.28,17.19,17.19,250000.0,12.9098,12.9397,12.8723,12.8723,250000.0
2009-05-14 10:20:00,17.19,17.29,17.15,17.15,132000.0,12.8723,12.9472,12.8424,12.8424,132000.0
2009-05-14 10:30:00,17.15,17.3,17.15,17.27,218500.0,12.8424,12.9547,12.8424,12.9322,218500.0
2009-05-14 10:40:00,17.26,17.28,17.21,17.21,143900.0,12.9247,12.9397,12.8873,12.8873,143900.0
2009-05-14 10:50:00,17.21,17.37,17.21,17.35,172300.0,12.8873,13.0071,12.8873,12.9921,172300.0
2009-05-14 11:00:00,17.35,17.37,17.3,17.31,131900.0,12.9921,13.0071,12.9547,12.9622,131900.0
2009-05-14 11:10:00,17.31,17.43,17.3,17.42,133000.0,12.9622,13.052,12.9547,13.0445,133000.0
2009-05-14 11:20:00,17.42,17.45,17.41,17.44,116300.0,13.0445,13.067,13.0371,13.0595,116300.0
2009-05-14 11:30:00,17.45,17.45,17.41,17.41,89000.0,13.067,13.067,13.0371,13.0371,89000.0
2009-05-14 11:40:00,17.42,17.44,17.39,17.39,156800.0,13.0445,13.0595,13.0221,13.0221,156800.0
2009-05-14 11:50:00,17.39,17.48,17.39,17.48,159300.0,13.0221,13.0895,13.0221,13.0895,159300.0
2009-05-14 12:00:00,17.48,17.58,17.47,17.57,314300.0,13.0895,13.1644,13.082,13.1569,314300.0
2009-05-14 12:10:00,17.57,17.64,17.55,17.55,309000.0,13.1569,13.2093,13.1419,13.1419,309000.0
2009-05-14 12:20:00,17.55,17.55,17.45,17.47,156600.0,13.1419,13.1419,13.067,13.082,156600.0
2009-05-14 12:30:00,17.47,17.5,17.47,17.49,119500.0,13.082,13.1044,13.082,13.097,119500.0
2009-05-14 12:40:00,17.5,17.5,17.44,17.47,75300.0,13.1044,13.1044,13.0595,13.082,75300.0
2009-05-14 12:50:00,17.47,17.47,17.42,17.42,88100.0,13.082,13.082,13.0445,13.0445,88100.0
2009-05-14 13:00:00,17.42,17.43,17.39,17.39,66700.0,13.0445,13.052,13.0221,13.0221,66700.0
2009-05-14 13:10:00,17.4,17.42,17.34,17.35,68700.0,13.0296,13.0445,12.9846,12.9921,68700.0
2009-05-14 13:20:00,17.35,17.36,17.33,17.36,35200.0,12.9921,12.9996,12.9771,12.9996,35200.0
2009-05-14 13:30:00,17.36,17.42,17.35,17.41,37900.0,12.9996,13.0445,12.9921,13.0371,37900.0
2009-05-14 13:40:00,17.41,17.49,17.41,17.48,60400.0,13.0371,13.097,13.0371,13.0895,60400.0
2009-05-14 13:50:00,17.48,17.51,17.42,17.42,69200.0,13.0895,13.1119,13.0445,13.0445,69200.0
2009-05-14 14:00:00,17.43,17.46,17.43,17.45,46300.0,13.052,13.0745,13.052,13.067,46300.0
2009-05-14 14:10:00,17.45,17.5,17.43,17.47,137300.0,13.067,13.1044,13.052,13.082,137300.0
2009-05-14 14:20:00,17.48,17.5,17.47,17.49,67700.0,13.0895,13.1044,13.082,13.097,67700.0
2009-05-14 14:30:00,17.48,17.54,17.47,17.52,66000.0,13.0895,13.1344,13.082,13.1194,66000.0
2009-05-14 14:40:00,17.53,17.54,17.48,17.49,71100.0,13.1269,13.1344,13.0895,13.097,71100.0
2009-05-14 14:50:00,17.5,17.5,17.46,17.47,54500.0,13.1044,13.1044,13.0745,13.082,54500.0
2009-05-14 15:00:00,17.48,17.5,17.45,17.49,86900.0,13.0895,13.1044,13.067,13.097,86900.0
2009-05-14 15:10:00,17.49,17.49,17.42,17.48,151700.0,13.097,13.097,13.0445,13.0895,151700.0
2009-05-14 15:20:00,17.48,17.49,17.44,17.45,131500.0,13.0895,13.097,13.0595,13.067,131500.0
2009-05-14 15:30:00,17.45,17.45,17.32,17.33,183400.0,13.067,13.067,12.9697,12.9771,183400.0
2009-05-14 15:40:00,17.33,17.44,17.33,17.42,310700.0,12.9771,13.0595,12.9771,13.0445,310700.0
2009-05-14 15:50:00,17.43,17.48,17.37,17.38,595800.0,13.052,13.0895,13.0071,13.0146,595800.0
2009-05-15 09:30:00,17.43,17.58,17.27,17.44,350100.0,13.052,13.1644,12.9322,13.0595,350100.0
2009-05-15 09:40:00,17.44,17.57,17.33,17.57,150000.0,13.0595,13.1569,12.9771,13.1569,150000.0
2009-05-15 09:50:00,17.54,17.69,17.53,17.63,173600.0,13.1344,13.2467,13.1269,13.2018,173600.0
2009-05-15 10:00:00,17.63,17.69,17.6,17.68,173500.0,13.2018,13.2467,13.1793,13.2392,173500.0
2009-05-15 10:10:00,17.68,17.81,17.6,17.8,219900.0,13.2392,13.3366,13.1793,13.3291,219900.0
2009-05-15 10:20:00,17.8,17.83,17.75,17.77,197500.0,13.3291,13.3516,13.2917,13.3066,197500.0
2009-05-15 10:30:00,17.77,17.88,17.76,17.86,166100.0,13.3066,13.389,13.2991,13.374,166100.0
2009-05-15 10:40:00,17.87,17.92,17.82,17.83,211000.0,13.3815,13.419,13.3441,13.3516,211000.0
2009-05-15 10:50:00,17.83,17.86,17.79,17.82,131400.0,13.3516,13.374,13.3216,13.3441,131400.0
2009-05-15 11:00:00,17.81,17.92,17.76,17.88,294100.0,13.3366,13.419,13.2991,13.389,294100.0
2009-05-15 11:10:00,17.87,17.88,17.82,17.85,202500.0,13.3815,13.389,13.3441,13.3665,202500.0
2009-05-15 11:20:00,17.87,17.88,17.78,17.83,62100.0,13.3815,13.389,13.3141,13.3516,62100.0
2009-05-15 11:30:00,17.83,17.86,17.77,17.78,145400.0,13.3516,13.374,13.3066,13.3141,145400.0
2009-05-15 11:40:00,17.78,17.79,17.76,17.77,41600.0,13.3141,13.3216,13.2991,13.3066,41600.0
2009-05-15 11:50:00,17.76,17.76,17.6,17.61,362100.0,13.2991,13.2991,13.1793,13.1868,362100.0
2009-05-15 12:00:00,17.6,17.73,17.57,17.72,228800.0,13.1793,13.2767,13.1569,13.2692,228800.0
2009-05-15 12:10:00,17.71,17.72,17.62,17.62,87800.0,13.2617,13.2692,13.1943,13.1943,87800.0
2009-05-15 12:20:00,17.63,17.67,17.61,17.62,135800.0,13.2018,13.2318,13.1868,13.1943,135800.0
2009-05-15 12:30:00,17.62,17.65,17.6,17.65,125300.0,13.1943,13.2168,13.1793,13.2168,125300.0
2009-05-15 12:40:00,17.64,17.66,17.6,17.62,100500.0,13.2093,13.2243,13.1793,13.1943,100500.0
2009-05-15 12:50:00,17.63,17.63,17.54,17.58,160700.0,13.2018,13.2018,13.1344,13.1644,160700.0
2009-05-15 13:00:00,17.58,17.63,17.58,17.63,66300.0,13.1644,13.2018,13.1644,13.2018,66300.0
2009-05-15 13:10:00,17.62,17.66,17.6,17.65,82200.0,13.1943,13.2243,13.1793,13.2168,82200.0
2009-05-15 13:20:00,17.64,17.64,17.58,17.6,136600.0,13.2093,13.2093,13.1644,13.1793,136600.0
2009-05-15 13:30:00,17.6,17.62,17.56,17.58,33300.0,13.1793,13.1943,13.1494,13.1644,33300.0
2009-05-15 13:40:00,17.57,17.6,17.54,17.6,81100.0,13.1569,13.1793,13.1344,13.1793,81100.0
2009-05-15 13:50:00,17.59,17.6,17.57,17.58,51600.0,13.1718,13.1793,13.1569,13.1644,51600.0
2009-05-15 14:00:00,17.58,17.6,17.53,17.59,168200.0,13.1644,13.1793,13.1269,13.1718,168200.0
2009-05-15 14:10:00,17.6,17.65,17.58,17.61,144600.0,13.1793,13.2168,13.1644,13.1868,144600.0
2009-05-15 14:20:00,17.61,17.63,17.57,17.59,198300.0,13.1868,13.2018,13.1569,13.1718,198300.0
2009-05-15 14:30:00,17.59,17.63,17.55,17.61,177500.0,13.1718,13.2018,13.1419,13.1868,177500.0
2009-05-15 14:40:00,17.61,17.61,17.52,17.53,74900.0,13.1868,13.1868,13.1194,13.1269,74900.0
2009-05-15 14:50:00,17.54,17.6,17.53,17.56,111800.0,13.1344,13.1793,13.1269,13.1494,111800.0
2009-05-15 15:00:00,17.56,17.57,17.5,17.54,110700.0,13.1494,13.1569,13.1044,13.1344,110700.0
2009-05-15 15:10:00,17.53,17.61,17.53,17.57,97500.0,13.1269,13.1868,13.1269,13.1569,97500.0
2009-05-15 15:20:00,17.57,17.63,17.54,17.61,194900.0,13.1569,13.2018,13.1344,13.1868,194900.0
2009-05-15 15:30:00,17.61,17.63,17.57,17.6,147100.0,13.1868,13.2018,13.1569,13.1793,147100.0
2009-05-15 15:40:00,17.6,17.64,17.58,17.63,299000.0,13.1793,13.2093,13.1644,13.2018,299000.0
2009-05-15 15:50:00,17.63,17.63,17.55,17.57,433300.0,13.2018,13.2018,13.1419,13.1569,433300.0
2009-05-18 09:30:00,17.4,17.63,17.4,17.6,224800.0,13.0296,13.2018,13.0296,13.1793,224800.0
2009-05-18 09:40:00,17.61,17.62,17.45,17.5,236900.0,13.1868,13.1943,13.067,13.1044,236900.0
2009-05-18 09:50:00,17.5,17.52,17.4,17.4,196400.0,13.1044,13.1194,13.0296,13.0296,196400.0
2009-05-18 10:00:00,17.41,17.42,17.24,17.25,287300.0,13.0371,13.0445,12.9098,12.9172,287300.0
2009-05-18 10:10:00,17.26,17.33,17.22,17.33,257400.0,12.9247,12.9771,12.8948,12.9771,257400.0
2009-05-18 10:20:00,17.33,17.42,17.32,17.35,137800.0,12.9771,13.0445,12.9697,12.9921,137800.0
2009-05-18 10:30:00,17.35,17.44,17.34,17.42,201700.0,12.9921,13.0595,12.9846,13.0445,201700.0
2009-05-18 10:40:00,17.42,17.57,17.38,17.53,817900.0,13.0445,13.1569,13.0146,13.1269,817900.0
2009-05-18 10:50:00,17.52,17.53,17.35,17.49,291700.0,13.1194,13.1269,12.9921,13.097,291700.0
2009-05-18 11:00:00,17.48,17.51,17.43,17.43,168300.0,13.0895,13.1119,13.052,13.052,168300.0
2009-05-18 11:10:00,17.43,17.46,17.33,17.39,538800.0,13.052,13.0745,12.9771,13.0221,538800.0
2009-05-18 11:20:00,17.39,17.46,17.33,17.43,223300.0,13.0221,13.0745,12.9771,13.052,223300.0
2009-05-18 11:30:00,17.45,17.47,17.37,17.41,122800.0,13.067,13.082,13.0071,13.0371,122800.0
2009-05-18 11:40:00,17.4,17.44,17.37,17.4,115200.0,13.0296,13.0595,13.0071,13.0296,115200.0
2009-05-18 11:50:00,17.4,17.44,17.36,17.38,171000.0,13.0296,13.0595,12.9996,13.0146,171000.0
2009-05-18 12:00:00,17.38,17.43,17.38,17.43,33800.0,13.0146,13.052,13.0146,13.052,33800.0
2009-05-18 12:10:00,17.42,17.45,17.41,17.44,48200.0,13.0445,13.067,13.0371,13.0595,48200.0
2009-05-18 12:20:00,17.44,17.49,17.44,17.49,87400.0,13.0595,13.097,13.0595,13.097,87400.0
2009-05-18 12:30:00,17.49,17.49,17.45,17.45,38300.0,13.097,13.097,13.067,13.067,38300.0
2009-05-18 12:40:00,17.45,17.5,17.45,17.49,110000.0,13.067,13.1044,13.067,13.097,110000.0
2009-05-18 12:50:00,17.49,17.49,17.47,17.49,65700.0,13.097,13.097,13.082,13.097,65700.0
2009-05-18 13:00:00,17.48,17.49,17.39,17.4,233500.0,13.0895,13.097,13.0221,13.0296,233500.0
2009-05-18 13:10:00,17.4,17.46,17.39,17.45,173600.0,13.0296,13.0745,13.0221,13.067,173600.0
2009-05-18 13:20:00,17.44,17.44,17.38,17.41,133000.0,13.0595,13.0595,13.0146,13.0371,133000.0
2009-05-18 13:30:00,17.41,17.46,17.41,17.45,39500.0,13.0371,13.0745,13.0371,13.067,39500.0
2009-05-18 13:40:00,17.44,17.45,17.4,17.41,236700.0,13.0595,13.067,13.0296,13.0371,236700.0
2009-05-18 13:50:00,17.42,17.48,17.4,17.46,233500.0,13.0445,13.0895,13.0296,13.0745,233500.0
2009-05-18 14:00:00,17.46,17.5,17.44,17.49,53100.0,13.0745,13.1044,13.0595,13.097,53100.0
2009-05-18 14:10:00,17.5,17.5,17.43,17.44,560000.0,13.1044,13.1044,13.052,13.0595,560000.0
2009-05-18 14:20:00,17.44,17.48,17.34,17.36,538000.0,13.0595,13.0895,12.9846,12.9996,538000.0
2009-05-18 14:30:00,17.35,17.41,17.28,17.39,495600.0,12.9921,13.0371,12.9397,13.0221,495600.0
2009-05-18 14:40:00,17.39,17.54,17.38,17.52,204700.0,13.0221,13.1344,13.0146,13.1194,204700.0
2009-05-18 14:50:00,17.53,17.58,17.51,17.57,58000.0,13.1269,13.1644,13.1119,13.1569,58000.0
2009-05-18 15:00:00,17.56,17.59,17.52,17.59,108700.0,13.1494,13.1718,13.1194,13.1718,108700.0
2009-05-18 15:10:00,17.6,17.66,17.57,17.6,268200.0,13.1793,13.2243,13.1569,13.1793,268200.0
2009-05-18 15:20:00,17.6,17.7,17.59,17.59,187200.0,13.1793,13.2542,13.1718,13.1718,187200.0
2009-05-18 15:30:00,17.59,17.63,17.56,17.6,323700.0,13.1718,13.2018,13.1494,13.1793,323700.0
2009-05-18 15:40:00,17.6,17.66,17.52,17.66,253500.0,13.1793,13.2243,13.1194,13.2243,253500.0
2009-05-18 15:50:00,17.66,17.7,17.64,17.67,410700.0,13.2243,13.2542,13.2093,13.2318,410700.0
2009-05-19 09:30:00,17.52,17.84,17.35,17.81,167300.0,13.1194,13.3591,12.9921,13.3366,167300.0
2009-05-19 09:40:00,17.8,17.83,17.67,17.81,152600.0,13.3291,13.3516,13.2318,13.3366,152600.0
2009-05-19 09:50:00,17.81,17.81,17.68,17.74,181300.0,13.3366,13.3366,13.2392,13.2842,181300.0
2009-05-19 10:00:00,17.73,17.88,17.7,17.83,144900.0,13.2767,13.389,13.2542,13.3516,144900.0
2009-05-19 10:10:00,17.83,17.88,17.76,17.84,176500.0,13.3516,13.389,13.2991,13.3591,176500.0
2009-05-19 10:20:00,17.84,18.0,17.8,17.98,215200.0,13.3591,13.4789,13.3291,13.4639,215200.0
2009-05-19 10:30:00,17.98,18.19,17.98,18.19,326500.0,13.4639,13.6211,13.4639,13.6211,326500.0
2009-05-19 10:40:00,18.19,18.19,18.04,18.05,361500.0,13.6211,13.6211,13.5088,13.5163,361500.0
2009-05-19 10:50:00,18.06,18.11,18.05,18.08,225300.0,13.5238,13.5612,13.5163,13.5388,225300.0
2009-05-19 11:00:00,18.08,18.12,18.04,18.08,175600.0,13.5388,13.5687,13.5088,13.5388,175600.0
2009-05-19 11:10:00,18.08,18.1,18.0,18.07,238700.0,13.5388,13.5537,13.4789,13.5313,238700.0
2009-05-19 11:20:00,18.08,18.17,18.06,18.17,220000.0,13.5388,13.6062,13.5238,13.6062,220000.0
2009-05-19 11:30:00,18.17,18.28,18.17,18.27,200700.0,13.6062,13.6885,13.6062,13.681,200700.0
2009-05-19 11:40:00,18.26,18.27,18.24,18.25,89800.0,13.6736,13.681,13.6586,13.6661,89800.0
2009-05-19 11:50:00,18.24,18.26,18.19,18.25,160500.0,13.6586,13.6736,13.6211,13.6661,160500.0
2009-05-19 12:00:00,18.24,18.27,18.24,18.26,64300.0,13.6586,13.681,13.6586,13.6736,64300.0
2009-05-19 12:10:00,18.26,18.26,18.25,18.25,154600.0,13.6736,13.6736,13.6661,13.6661,154600.0
2009-05-19 12:20:00,18.25,18.3,18.21,18.22,322700.0,13.6661,13.7035,13.6361,13.6436,322700.0
2009-05-19 12:30:00,18.23,18.23,18.1,18.1,180200.0,13.6511,13.6511,13.5537,13.5537,180200.0
2009-05-19 12:40:00,18.11,18.16,18.09,18.15,57400.0,13.5612,13.5987,13.5463,13.5912,57400.0
2009-05-19 12:50:00,18.16,18.18,18.11,18.17,169800.0,13.5987,13.6137,13.5612,13.6062,169800.0
2009-05-19 13:00:00,18.17,18.24,18.16,18.22,101100.0,13.6062,13.6586,13.5987,13.6436,101100.0
2009-05-19 13:10:00,18.23,18.25,18.17,18.23,97900.0,13.6511,13.6661,13.6062,13.6511,97900.0
2009-05-19 13:20:00,18.23,18.35,18.23,18.33,132300.0,13.6511,13.741,13.6511,13.726,132300.0
2009-05-19 13:30:00,18.33,18.38,18.3,18.37,133300.0,13.726,13.7634,13.7035,13.7559,133300.0
2009-05-19 13:40:00,18.37,18.38,18.3,18.31,95700.0,13.7559,13.7634,13.7035,13.711,95700.0
2009-05-19 13:50:00,18.31,18.34,18.25,18.34,161500.0,13.711,13.7335,13.6661,13.7335,161500.0
2009-05-19 14:00:00,18.34,18.38,18.29,18.37,152800.0,13.7335,13.7634,13.696,13.7559,152800.0
2009-05-19 14:10:00,18.36,18.37,18.3,18.37,112800.0,13.7484,13.7559,13.7035,13.7559,112800.0
2009-05-19 14:20:00,18.37,18.43,18.36,18.42,147800.0,13.7559,13.8009,13.7484,13.7934,147800.0
2009-05-19 14:30:00,18.42,18.46,18.4,18.4,136000.0,13.7934,13.8233,13.7784,13.7784,136000.0
2009-05-19 14:40:00,18.41,18.48,18.4,18.43,155300.0,13.7859,13.8383,13.7784,13.8009,155300.0
2009-05-19 14:50:00,18.43,18.44,18.35,18.35,154400.0,13.8009,13.8083,13.741,13.741,154400.0
2009-05-19 15:00:00,18.34,18.38,18.32,18.36,410600.0,13.7335,13.7634,13.7185,13.7484,410600.0
2009-05-19 15:10:00,18.35,18.37,18.24,18.25,694100.0,13.741,13.7559,13.6586,13.6661,694100.0
2009-05-19 15:20:00,18.25,18.31,18.19,18.22,483700.0,13.6661,13.711,13.6211,13.6436,483700.0
2009-05-19 15:30:00,18.22,18.23,18.07,18.11,607500.0,13.6436,13.6511,13.5313,13.5612,607500.0
2009-05-19 15:40:00,18.11,18.18,18.08,18.08,483600.0,13.5612,13.6137,13.5388,13.5388,483600.0
2009-05-19 15:50:00,18.09,18.15,18.01,18.06,564800.0,13.5463,13.5912,13.4864,13.5238,564800.0
2009-05-20 09:30:00,18.28,18.28,17.84,17.94,258500.0,13.6885,13.6885,13.3591,13.4339,258500.0
2009-05-20 09:40:00,17.96,18.02,17.88,17.9,332600.0,13.4489,13.4938,13.389,13.404,332600.0
2009-05-20 09:50:00,17.9,17.91,17.67,17.7,1401600.0,13.404,13.4115,13.2318,13.2542,1401600.0
2009-05-20 10:00:00,17.7,17.84,17.66,17.79,461800.0,13.2542,13.3591,13.2243,13.3216,461800.0
2009-05-20 10:10:00,17.8,17.9,17.77,17.87,269600.0,13.3291,13.404,13.3066,13.3815,269600.0
2009-05-20 10:20:00,17.88,17.89,17.79,17.84,110500.0,13.389,13.3965,13.3216,13.3591,110500.0
2009-05-20 10:30:00,17.83,17.89,17.82,17.82,103300.0,13.3516,13.3965,13.3441,13.3441,103300.0
2009-05-20 10:40:00,17.82,17.83,17.63,17.76,293300.0,13.3441,13.3516,13.2018,13.2991,293300.0
2009-05-20 10:50:00,17.77,17.81,17.71,17.72,212100.0,13.3066,13.3366,13.2617,13.2692,212100.0
2009-05-20 11:00:00,17.71,17.8,17.68,17.69,156300.0,13.2617,13.3291,13.2392,13.2467,156300.0
2009-05-20 11:10:00,17.68,17.81,17.66,17.78,122800.0,13.2392,13.3366,13.2243,13.3141,122800.0
2009-05-20 11:20:00,17.79,17.8,17.75,17.78,97700.0,13.3216,13.3291,13.2917,13.3141,97700.0
2009-05-20 11:30:00,17.78,17.86,17.78,17.81,92700.0,13.3141,13.374,13.3141,13.3366,92700.0
2009-05-20 11:40:00,17.81,17.89,17.81,17.81,88400.0,13.3366,13.3965,13.3366,13.3366,88400.0
2009-05-20 11:50:00,17.82,17.84,17.71,17.71,139000.0,13.3441,13.3591,13.2617,13.2617,139000.0
2009-05-20 12:00:00,17.71,17.72,17.67,17.67,140400.0,13.2617,13.2692,13.2318,13.2318,140400.0
2009-05-20 12:10:00,17.67,17.7,17.61,17.61,343400.0,13.2318,13.2542,13.1868,13.1868,343400.0
2009-05-20 12:20:00,17.61,17.62,17.41,17.42,592200.0,13.1868,13.1943,13.0371,13.0445,592200.0
2009-05-20 12:30:00,17.41,17.43,17.3,17.38,265200.0,13.0371,13.052,12.9547,13.0146,265200.0
2009-05-20 12:40:00,17.37,17.43,17.33,17.42,190800.0,13.0071,13.052,12.9771,13.0445,190800.0
2009-05-20 12:50:00,17.41,17.46,17.39,17.4,113300.0,13.0371,13.0745,13.0221,13.0296,113300.0
2009-05-20 13:00:00,17.41,17.45,17.32,17.32,232100.0,13.0371,13.067,12.9697,12.9697,232100.0
2009-05-20 13:10:00,17.32,17.41,17.3,17.4,186300.0,12.9697,13.0371,12.9547,13.0296,186300.0
2009-05-20 13:20:00,17.39,17.49,17.34,17.48,94400.0,13.0221,13.097,12.9846,13.0895,94400.0
2009-05-20 13:30:00,17.49,17.63,17.47,17.59,157100.0,13.097,13.2018,13.082,13.1718,157100.0
2009-05-20 13:40:00,17.59,17.62,17.54,17.58,255200.0,13.1718,13.1943,13.1344,13.1644,255200.0
2009-05-20 13:50:00,17.58,17.64,17.56,17.61,454400.0,13.1644,13.2093,13.1494,13.1868,454400.0
2009-05-20 14:00:00,17.62,17.62,17.44,17.57,383500.0,13.1943,13.1943,13.0595,13.1569,383500.0
2009-05-20 14:10:00,17.58,17.6,17.52,17.59,363500.0,13.1644,13.1793,13.1194,13.1718,363500.0
2009-05-20 14:20:00,17.58,17.59,17.49,17.49,266000.0,13.1644,13.1718,13.097,13.097,266000.0
2009-05-20 14:30:00,17.5,17.5,17.4,17.45,230600.0,13.1044,13.1044,13.0296,13.067,230600.0
2009-05-20 14:40:00,17.46,17.61,17.45,17.6,249200.0,13.0745,13.1868,13.067,13.1793,249200.0
2009-05-20 14:50:00,17.6,17.65,17.54,17.62,285400.0,13.1793,13.2168,13.1344,13.1943,285400.0
2009-05-20 15:00:00,17.62,17.65,17.6,17.6,307100.0,13.1943,13.2168,13.1793,13.1793,307100.0
2009-05-20 15:10:00,17.6,17.63,17.46,17.54,334200.0,13.1793,13.2018,13.0745,13.1344,334200.0
2009-05-20 15:20:00,17.54,17.55,17.36,17.39,492900.0,13.1344,13.1419,12.9996,13.0221,492900.0
2009-05-20 15:30:00,17.39,17.4,17.3,17.33,541300.0,13.0221,13.0296,12.9547,12.9771,541300.0
2009-05-20 15:40:00,17.33,17.37,17.27,17.3,1087100.0,12.9771,13.0071,12.9322,12.9547,1087100.0
2009-05-20 15:50:00,17.3,17.41,17.25,17.34,1414100.0,12.9547,13.0371,12.9172,12.9846,1414100.0
2009-05-21 09:30:00,16.77,17.27,16.71,16.98,1867400.0,12.5578,12.9322,12.5129,12.7151,1867400.0
2009-05-21 09:40:00,16.99,17.59,16.86,17.46,1369600.0,12.7225,13.1718,12.6252,13.0745,1369600.0
2009-05-21 09:50:00,17.47,17.85,17.36,17.48,1379500.0,13.082,13.3665,12.9996,13.0895,1379500.0
2009-05-21 10:00:00,17.49,18.02,17.48,17.92,1900100.0,13.097,13.4938,13.0895,13.419,1900100.0
2009-05-21 10:10:00,17.92,18.09,17.82,17.99,1608000.0,13.419,13.5463,13.3441,13.4714,1608000.0
2009-05-21 10:20:00,17.99,18.19,17.92,18.05,1119500.0,13.4714,13.6211,13.419,13.5163,1119500.0
2009-05-21 10:30:00,18.05,18.1,17.96,18.05,622900.0,13.5163,13.5537,13.4489,13.5163,622900.0
2009-05-21 10:40:00,18.05,18.15,17.87,17.97,958100.0,13.5163,13.5912,13.3815,13.4564,958100.0
2009-05-21 10:50:00,17.97,18.08,17.91,18.04,533700.0,13.4564,13.5388,13.4115,13.5088,533700.0
2009-05-21 11:00:00,18.05,18.06,17.92,18.0,435900.0,13.5163,13.5238,13.419,13.4789,435900.0
2009-05-21 11:10:00,18.0,18.12,17.95,18.11,430200.0,13.4789,13.5687,13.4414,13.5612,430200.0
2009-05-21 11:20:00,18.11,18.13,18.0,18.01,405400.0,13.5612,13.5762,13.4789,13.4864,405400.0
2009-05-21 11:30:00,18.0,18.04,18.0,18.0,800600.0,13.4789,13.5088,13.4789,13.4789,800600.0
2009-05-21 11:40:00,18.0,18.04,17.98,18.02,618000.0,13.4789,13.5088,13.4639,13.4938,618000.0
2009-05-21 11:50:00,18.01,18.06,17.93,18.0,723600.0,13.4864,13.5238,13.4264,13.4789,723600.0
2009-05-21 12:00:00,18.0,18.02,17.94,17.98,1227400.0,13.4789,13.4938,13.4339,13.4639,1227400.0
2009-05-21 12:10:00,17.98,18.0,17.83,17.84,965000.0,13.4639,13.4789,13.3516,13.3591,965000.0
2009-05-21 12:20:00,17.83,17.91,17.74,17.79,1164400.0,13.3516,13.4115,13.2842,13.3216,1164400.0
2009-05-21 12:30:00,17.79,17.96,17.78,17.96,767400.0,13.3216,13.4489,13.3141,13.4489,767400.0
2009-05-21 12:40:00,17.96,17.99,17.91,17.99,532600.0,13.4489,13.4714,13.4115,13.4714,532600.0
2009-05-21 12:50:00,18.0,18.0,17.95,17.97,302200.0,13.4789,13.4789,13.4414,13.4564,302200.0
2009-05-21 13:00:00,17.98,18.01,17.95,17.99,475400.0,13.4639,13.4864,13.4414,13.4714,475400.0
2009-05-21 13:10:00,18.0,18.01,17.88,17.93,346300.0,13.4789,13.4864,13.389,13.4264,346300.0
2009-05-21 13:20:00,17.92,17.97,17.8,17.86,404900.0,13.419,13.4564,13.3291,13.374,404900.0
2009-05-21 13:30:00,17.86,17.97,17.85,17.9,224500.0,13.374,13.4564,13.3665,13.404,224500.0
2009-05-21 13:40:00,17.89,17.91,17.84,17.86,638900.0,13.3965,13.4115,13.3591,13.374,638900.0
2009-05-21 13:50:00,17.86,17.94,17.84,17.85,315500.0,13.374,13.4339,13.3591,13.3665,315500.0
2009-05-21 14:00:00,17.86,17.9,17.75,17.8,276000.0,13.374,13.404,13.2917,13.3291,276000.0
2009-05-21 14:10:00,17.8,17.86,17.75,17.84,357200.0,13.3291,13.374,13.2917,13.3591,357200.0
2009-05-21 14:20:00,17.85,17.85,17.7,17.75,435200.0,13.3665,13.3665,13.2542,13.2917,435200.0
2009-05-21 14:30:00,17.74,17.8,17.59,17.69,859200.0,13.2842,13.3291,13.1718,13.2467,859200.0
2009-05-21 14:40:00,17.7,17.72,17.63,17.66,474700.0,13.2542,13.2692,13.2018,13.2243,474700.0
2009-05-21 14:50:00,17.67,17.71,17.66,17.71,202900.0,13.2318,13.2617,13.2243,13.2617,202900.0
2009-05-21 15:00:00,17.71,17.75,17.66,17.66,324800.0,13.2617,13.2917,13.2243,13.2243,324800.0
2009-05-21 15:10:00,17.67,17.77,17.66,17.74,328000.0,13.2318,13.3066,13.2243,13.2842,328000.0
2009-05-21 15:20:00,17.74,17.75,17.65,17.68,324700.0,13.2842,13.2917,13.2168,13.2392,324700.0
2009-05-21 15:30:00,17.68,17.81,17.65,17.74,712400.0,13.2392,13.3366,13.2168,13.2842,712400.0
2009-05-21 15:40:00,17.71,17.82,17.7,17.76,442700.0,13.2617,13.3441,13.2542,13.2991,442700.0
2009-05-21 15:50:00,17.76,17.87,17.75,17.81,876200.0,13.2991,13.3815,13.2917,13.3366,876200.0
2009-05-22 09:30:00,18.08,18.11,17.75,17.98,569200.0,13.5388,13.5612,13.2917,13.4639,569200.0
2009-05-22 09:40:00,17.99,17.99,17.75,17.75,200200.0,13.4714,13.4714,13.2917,13.2917,200200.0
2009-05-22 09:50:00,17.74,17.97,17.62,17.72,308100.0,13.2842,13.4564,13.1943,13.2692,308100.0
2009-05-22 10:00:00,17.72,17.73,17.68,17.72,515900.0,13.2692,13.2767,13.2392,13.2692,515900.0
2009-05-22 10:10:00,17.72,17.81,17.7,17.81,469700.0,13.2692,13.3366,13.2542,13.3366,469700.0
2009-05-22 10:20:00,17.8,17.91,17.8,17.85,607000.0,13.3291,13.4115,13.3291,13.3665,607000.0
2009-05-22 10:30:00,17.86,17.87,17.75,17.77,541300.0,13.374,13.3815,13.2917,13.3066,541300.0
2009-05-22 10:40:00,17.77,17.81,17.75,17.81,378100.0,13.3066,13.3366,13.2917,13.3366,378100.0
2009-05-22 10:50:00,17.81,17.87,17.79,17.84,395900.0,13.3366,13.3815,13.3216,13.3591,395900.0
2009-05-22 11:00:00,17.85,17.87,17.77,17.83,197400.0,13.3665,13.3815,13.3066,13.3516,197400.0
2009-05-22 11:10:00,17.83,17.85,17.79,17.81,197400.0,13.3516,13.3665,13.3216,13.3366,197400.0
2009-05-22 11:20:00,17.81,17.89,17.81,17.86,147800.0,13.3366,13.3965,13.3366,13.374,147800.0
2009-05-22 11:30:00,17.86,17.93,17.85,17.92,337900.0,13.374,13.4264,13.3665,13.419,337900.0
2009-05-22 11:40:00,17.92,17.94,17.85,17.93,306100.0,13.419,13.4339,13.3665,13.4264,306100.0
2009-05-22 11:50:00,17.94,17.96,17.89,17.95,256300.0,13.4339,13.4489,13.3965,13.4414,256300.0
2009-05-22 12:00:00,17.94,18.03,17.94,18.01,475700.0,13.4339,13.5013,13.4339,13.4864,475700.0
2009-05-22 12:10:00,18.01,18.06,17.99,18.04,249300.0,13.4864,13.5238,13.4714,13.5088,249300.0
2009-05-22 12:20:00,18.05,18.05,18.0,18.0,163200.0,13.5163,13.5163,13.4789,13.4789,163200.0
2009-05-22 12:30:00,18.0,18.06,18.0,18.05,221700.0,13.4789,13.5238,13.4789,13.5163,221700.0
2009-05-22 12:40:00,18.05,18.11,18.04,18.11,423100.0,13.5163,13.5612,13.5088,13.5612,423100.0
2009-05-22 12:50:00,18.11,18.16,17.75,18.14,268400.0,13.5612,13.5987,13.2917,13.5837,268400.0
2009-05-22 13:00:00,18.14,18.21,18.14,18.16,179300.0,13.5837,13.6361,13.5837,13.5987,179300.0
2009-05-22 13:10:00,18.16,18.19,18.16,18.16,135400.0,13.5987,13.6211,13.5987,13.5987,135400.0
2009-05-22 13:20:00,18.16,18.19,18.16,18.16,147900.0,13.5987,13.6211,13.5987,13.5987,147900.0
2009-05-22 13:30:00,18.16,18.17,18.09,18.14,169100.0,13.5987,13.6062,13.5463,13.5837,169100.0
2009-05-22 13:40:00,18.14,18.23,18.14,18.23,128100.0,13.5837,13.6511,13.5837,13.6511,128100.0
2009-05-22 13:50:00,18.23,18.26,18.17,18.25,184300.0,13.6511,13.6736,13.6062,13.6661,184300.0
2009-05-22 14:00:00,18.25,18.33,18.24,18.3,369000.0,13.6661,13.726,13.6586,13.7035,369000.0
2009-05-22 14:10:00,18.31,18.41,18.3,18.39,488500.0,13.711,13.7859,13.7035,13.7709,488500.0
2009-05-22 14:20:00,18.4,18.45,18.39,18.43,266600.0,13.7784,13.8158,13.7709,13.8009,266600.0
2009-05-22 14:30:00,18.42,18.43,18.38,18.41,360100.0,13.7934,13.8009,13.7634,13.7859,360100.0
2009-05-22 14:40:00,18.41,18.49,18.4,18.48,211600.0,13.7859,13.8458,13.7784,13.8383,211600.0
2009-05-22 14:50:00,18.48,18.58,18.48,18.57,728300.0,13.8383,13.9132,13.8383,13.9057,728300.0
2009-05-22 15:00:00,18.57,18.65,18.51,18.63,865900.0,13.9057,13.9656,13.8608,13.9506,865900.0
2009-05-22 15:10:00,18.63,18.71,18.53,18.55,651400.0,13.9506,14.0105,13.8757,13.8907,651400.0
2009-05-22 15:20:00,18.56,18.67,18.53,18.55,587900.0,13.8982,13.9806,13.8757,13.8907,587900.0
2009-05-22 15:30:00,18.55,18.56,18.51,18.51,611600.0,13.8907,13.8982,13.8608,13.8608,611600.0
2009-05-22 15:40:00,18.52,18.54,18.45,18.54,854100.0,13.8683,13.8832,13.8158,13.8832,854100.0
2009-05-22 15:50:00,18.54,18.65,18.46,18.46,1320000.0,13.8832,13.9656,13.8233,13.8233,1320000.0
2009-05-26 09:30:00,18.37,19.24,18.32,19.13,1029600.0,13.7559,14.4074,13.7185,14.325,1029600.0
2009-05-26 09:40:00,19.13,19.3,18.98,19.22,770400.0,14.325,14.4523,14.2127,14.3924,770400.0
2009-05-26 09:50:00,19.22,19.47,19.18,19.32,693800.0,14.3924,14.5796,14.3625,14.4673,693800.0
2009-05-26 10:00:00,19.33,19.75,19.32,19.72,1048400.0,14.4748,14.7893,14.4673,14.7668,1048400.0
2009-05-26 10:10:00,19.73,19.86,19.65,19.68,787500.0,14.7743,14.8717,14.7144,14.7369,787500.0
2009-05-26 10:20:00,19.67,19.69,19.5,19.56,535400.0,14.7294,14.7444,14.6021,14.647,535400.0
2009-05-26 10:30:00,19.57,19.75,19.57,19.65,388100.0,14.6545,14.7893,14.6545,14.7144,388100.0
2009-05-26 10:40:00,19.65,19.74,19.62,19.67,239700.0,14.7144,14.7818,14.692,14.7294,239700.0
2009-05-26 10:50:00,19.67,19.75,19.65,19.67,669200.0,14.7294,14.7893,14.7144,14.7294,669200.0
2009-05-26 11:00:00,19.67,19.7,19.62,19.69,387300.0,14.7294,14.7519,14.692,14.7444,387300.0
2009-05-26 11:10:00,19.69,19.71,19.63,19.66,818300.0,14.7444,14.7594,14.6994,14.7219,818300.0
2009-05-26 11:20:00,19.67,19.74,19.65,19.67,356500.0,14.7294,14.7818,14.7144,14.7294,356500.0
2009-05-26 11:30:00,19.66,19.74,19.57,19.59,260000.0,14.7219,14.7818,14.6545,14.6695,260000.0
2009-05-26 11:40:00,19.59,19.68,19.59,19.64,195000.0,14.6695,14.7369,14.6695,14.7069,195000.0
2009-05-26 11:50:00,19.64,19.66,19.6,19.6,164600.0,14.7069,14.7219,14.677,14.677,164600.0
2009-05-26 12:00:00,19.6,19.64,19.6,19.6,137700.0,14.677,14.7069,14.677,14.677,137700.0
2009-05-26 12:10:00,19.6,19.66,19.58,19.66,690100.0,14.677,14.7219,14.662,14.7219,690100.0
2009-05-26 12:20:00,19.66,19.67,19.57,19.6,662800.0,14.7219,14.7294,14.6545,14.677,662800.0
2009-05-26 12:30:00,19.6,19.61,19.57,19.59,413400.0,14.677,14.6845,14.6545,14.6695,413400.0
2009-05-26 12:40:00,19.58,19.65,19.58,19.65,343100.0,14.662,14.7144,14.662,14.7144,343100.0
2009-05-26 12:50:00,19.64,19.64,19.56,19.63,263700.0,14.7069,14.7069,14.647,14.6994,263700.0
2009-05-26 13:00:00,19.63,19.65,19.56,19.56,330300.0,14.6994,14.7144,14.647,14.647,330300.0
2009-05-26 13:10:00,19.56,19.61,19.55,19.61,192200.0,14.647,14.6845,14.6395,14.6845,192200.0
2009-05-26 13:20:00,19.61,19.64,19.59,19.64,157900.0,14.6845,14.7069,14.6695,14.7069,157900.0
2009-05-26 13:30:00,19.64,19.65,19.61,19.63,169500.0,14.7069,14.7144,14.6845,14.6994,169500.0
2009-05-26 13:40:00,19.62,19.75,19.62,19.73,287800.0,14.692,14.7893,14.692,14.7743,287800.0
2009-05-26 13:50:00,19.73,19.76,19.7,19.71,279400.0,14.7743,14.7968,14.7519,14.7594,279400.0
2009-05-26 14:00:00,19.71,19.73,19.59,19.73,499500.0,14.7594,14.7743,14.6695,14.7743,499500.0
2009-05-26 14:10:00,19.73,19.8,19.7,19.79,409800.0,14.7743,14.8267,14.7519,14.8193,409800.0
2009-05-26 14:20:00,19.79,19.83,19.71,19.83,321700.0,14.8193,14.8492,14.7594,14.8492,321700.0
2009-05-26 14:30:00,19.82,19.88,19.82,19.88,490800.0,14.8417,14.8867,14.8417,14.8867,490800.0
2009-05-26 14:40:00,19.87,19.93,19.86,19.89,468500.0,14.8792,14.9241,14.8717,14.8941,468500.0
2009-05-26 14:50:00,19.89,19.92,19.88,19.9,330700.0,14.8941,14.9166,14.8867,14.9016,330700.0
2009-05-26 15:00:00,19.9,19.92,19.85,19.88,473300.0,14.9016,14.9166,14.8642,14.8867,473300.0
2009-05-26 15:10:00,19.88,19.92,19.81,19.84,393900.0,14.8867,14.9166,14.8342,14.8567,393900.0
2009-05-26 15:20:00,19.85,19.92,19.83,19.88,529100.0,14.8642,14.9166,14.8492,14.8867,529100.0
2009-05-26 15:30:00,19.88,19.93,19.86,19.91,519600.0,14.8867,14.9241,14.8717,14.9091,519600.0
2009-05-26 15:40:00,19.91,19.92,19.85,19.91,637600.0,14.9091,14.9166,14.8642,14.9091,637600.0
2009-05-26 15:50:00,19.91,19.99,19.88,19.94,1109200.0,14.9091,14.969,14.8867,14.9316,1109200.0
2009-05-27 09:30:00,19.81,19.87,19.57,19.71,538000.0,14.8342,14.8792,14.6545,14.7594,538000.0
2009-05-27 09:40:00,19.72,19.72,19.54,19.6,890900.0,14.7668,14.7668,14.6321,14.677,890900.0
2009-05-27 09:50:00,19.6,19.62,19.41,19.46,554400.0,14.677,14.692,14.5347,14.5721,554400.0
2009-05-27 10:00:00,19.45,19.52,19.22,19.22,553100.0,14.5647,14.6171,14.3924,14.3924,553100.0
2009-05-27 10:10:00,19.22,19.31,19.16,19.24,673300.0,14.3924,14.4598,14.3475,14.4074,673300.0
2009-05-27 10:20:00,19.24,19.56,19.24,19.54,671300.0,14.4074,14.647,14.4074,14.6321,671300.0
2009-05-27 10:30:00,19.53,19.59,19.44,19.57,408100.0,14.6246,14.6695,14.5572,14.6545,408100.0
2009-05-27 10:40:00,19.58,19.66,19.55,19.66,577000.0,14.662,14.7219,14.6395,14.7219,577000.0
2009-05-27 10:50:00,19.66,19.71,19.55,19.62,301200.0,14.7219,14.7594,14.6395,14.692,301200.0
2009-05-27 11:00:00,19.61,19.64,19.5,19.57,243600.0,14.6845,14.7069,14.6021,14.6545,243600.0
2009-05-27 11:10:00,19.57,19.64,19.52,19.63,250200.0,14.6545,14.7069,14.6171,14.6994,250200.0
2009-05-27 11:20:00,19.64,19.7,19.63,19.63,366200.0,14.7069,14.7519,14.6994,14.6994,366200.0
2009-05-27 11:30:00,19.63,19.69,19.59,19.63,179400.0,14.6994,14.7444,14.6695,14.6994,179400.0
2009-05-27 11:40:00,19.63,19.64,19.49,19.49,180200.0,14.6994,14.7069,14.5946,14.5946,180200.0
2009-05-27 11:50:00,19.49,19.54,19.43,19.5,280100.0,14.5946,14.6321,14.5497,14.6021,280100.0
2009-05-27 12:00:00,19.51,19.58,19.5,19.57,113300.0,14.6096,14.662,14.6021,14.6545,113300.0
2009-05-27 12:10:00,19.58,19.68,19.57,19.65,157800.0,14.662,14.7369,14.6545,14.7144,157800.0
2009-05-27 12:20:00,19.65,19.66,19.61,19.63,91800.0,14.7144,14.7219,14.6845,14.6994,91800.0
2009-05-27 12:30:00,19.64,19.67,19.59,19.61,101100.0,14.7069,14.7294,14.6695,14.6845,101100.0
2009-05-27 12:40:00,19.61,19.65,19.61,19.64,85400.0,14.6845,14.7144,14.6845,14.7069,85400.0
2009-05-27 12:50:00,19.64,19.65,19.5,19.52,74700.0,14.7069,14.7144,14.6021,14.6171,74700.0
2009-05-27 13:00:00,19.53,19.62,19.52,19.54,103700.0,14.6246,14.692,14.6171,14.6321,103700.0
2009-05-27 13:10:00,19.54,19.59,19.52,19.58,106200.0,14.6321,14.6695,14.6171,14.662,106200.0
2009-05-27 13:20:00,19.58,19.59,19.56,19.57,47900.0,14.662,14.6695,14.647,14.6545,47900.0
2009-05-27 13:30:00,19.58,19.58,19.41,19.41,157400.0,14.662,14.662,14.5347,14.5347,157400.0
2009-05-27 13:40:00,19.41,19.42,19.31,19.35,365900.0,14.5347,14.5422,14.4598,14.4898,365900.0
2009-05-27 13:50:00,19.35,19.44,19.3,19.41,414500.0,14.4898,14.5572,14.4523,14.5347,414500.0
2009-05-27 14:00:00,19.41,19.44,19.3,19.31,111200.0,14.5347,14.5572,14.4523,14.4598,111200.0
2009-05-27 14:10:00,19.31,19.38,19.3,19.38,120700.0,14.4598,14.5122,14.4523,14.5122,120700.0
2009-05-27 14:20:00,19.38,19.41,19.3,19.4,128400.0,14.5122,14.5347,14.4523,14.5272,128400.0
2009-05-27 14:30:00,19.4,19.43,19.31,19.4,171300.0,14.5272,14.5497,14.4598,14.5272,171300.0
2009-05-27 14:40:00,19.41,19.44,19.37,19.44,211600.0,14.5347,14.5572,14.5048,14.5572,211600.0
2009-05-27 14:50:00,19.43,19.44,19.36,19.39,131800.0,14.5497,14.5572,14.4973,14.5197,131800.0
2009-05-27 15:00:00,19.39,19.48,19.39,19.42,131400.0,14.5197,14.5871,14.5197,14.5422,131400.0
2009-05-27 15:10:00,19.42,19.43,19.36,19.38,150200.0,14.5422,14.5497,14.4973,14.5122,150200.0
2009-05-27 15:20:00,19.38,19.38,19.21,19.23,446700.0,14.5122,14.5122,14.3849,14.3999,446700.0
2009-05-27 15:30:00,19.24,19.26,19.12,19.15,552200.0,14.4074,14.4224,14.3175,14.34,552200.0
2009-05-27 15:40:00,19.16,19.26,19.15,19.25,475300.0,14.3475,14.4224,14.34,14.4149,475300.0
2009-05-27 15:50:00,19.24,19.28,19.17,19.21,571700.0,14.4074,14.4374,14.355,14.3849,571700.0
2009-05-28 09:30:00,19.24,19.43,18.95,19.02,339300.0,14.4074,14.5497,14.1902,14.2427,339300.0
2009-05-28 09:40:00,19.03,19.17,18.99,19.15,211600.0,14.2502,14.355,14.2202,14.34,211600.0
2009-05-28 09:50:00,19.15,19.21,19.02,19.06,148200.0,14.34,14.3849,14.2427,14.2726,148200.0
2009-05-28 10:00:00,19.06,19.06,18.73,18.75,437100.0,14.2726,14.2726,14.0255,14.0405,437100.0
2009-05-28 10:10:00,18.75,18.84,18.65,18.79,452800.0,14.0405,14.1079,13.9656,14.0704,452800.0
2009-05-28 10:20:00,18.8,18.8,18.69,18.75,247400.0,14.0779,14.0779,13.9956,14.0405,247400.0
2009-05-28 10:30:00,18.75,18.8,18.68,18.7,310100.0,14.0405,14.0779,13.9881,14.003,310100.0
2009-05-28 10:40:00,18.7,18.75,18.66,18.69,276100.0,14.003,14.0405,13.9731,13.9956,276100.0
2009-05-28 10:50:00,18.69,18.74,18.66,18.68,445100.0,13.9956,14.033,13.9731,13.9881,445100.0
2009-05-28 11:00:00,18.69,18.86,18.67,18.83,618100.0,13.9956,14.1229,13.9806,14.1004,618100.0
2009-05-28 11:10:00,18.83,18.83,18.66,18.66,453600.0,14.1004,14.1004,13.9731,13.9731,453600.0
2009-05-28 11:20:00,18.66,18.71,18.6,18.69,222500.0,13.9731,14.0105,13.9282,13.9956,222500.0
2009-05-28 11:30:00,18.69,18.75,18.67,18.67,134200.0,13.9956,14.0405,13.9806,13.9806,134200.0
2009-05-28 11:40:00,18.67,18.73,18.65,18.73,199200.0,13.9806,14.0255,13.9656,14.0255,199200.0
2009-05-28 11:50:00,18.72,18.74,18.68,18.73,167500.0,14.018,14.033,13.9881,14.0255,167500.0
2009-05-28 12:00:00,18.73,18.75,18.66,18.68,254400.0,14.0255,14.0405,13.9731,13.9881,254400.0
2009-05-28 12:10:00,18.68,18.7,18.59,18.6,300600.0,13.9881,14.003,13.9207,13.9282,300600.0
2009-05-28 12:20:00,18.59,18.6,18.45,18.46,335400.0,13.9207,13.9282,13.8158,13.8233,335400.0
2009-05-28 12:30:00,18.46,18.74,18.46,18.57,120200.0,13.8233,14.033,13.8233,13.9057,120200.0
2009-05-28 12:40:00,18.58,18.59,18.48,18.51,191900.0,13.9132,13.9207,13.8383,13.8608,191900.0
2009-05-28 12:50:00,18.51,18.53,18.41,18.45,221600.0,13.8608,13.8757,13.7859,13.8158,221600.0
2009-05-28 13:00:00,18.45,18.55,18.44,18.54,472700.0,13.8158,13.8907,13.8083,13.8832,472700.0
2009-05-28 13:10:00,18.53,18.67,18.52,18.63,240300.0,13.8757,13.9806,13.8683,13.9506,240300.0
2009-05-28 13:20:00,18.63,18.7,18.6,18.6,249800.0,13.9506,14.003,13.9282,13.9282,249800.0
2009-05-28 13:30:00,18.61,18.62,18.57,18.58,257400.0,13.9356,13.9431,13.9057,13.9132,257400.0
2009-05-28 13:40:00,18.57,18.65,18.52,18.64,307100.0,13.9057,13.9656,13.8683,13.9581,307100.0
2009-05-28 13:50:00,18.63,18.65,18.56,18.63,77200.0,13.9506,13.9656,13.8982,13.9506,77200.0
2009-05-28 14:00:00,18.64,18.76,18.63,18.75,143200.0,13.9581,14.048,13.9506,14.0405,143200.0
2009-05-28 14:10:00,18.75,18.77,18.65,18.68,155200.0,14.0405,14.0555,13.9656,13.9881,155200.0
2009-05-28 14:20:00,18.68,18.79,18.66,18.78,371000.0,13.9881,14.0704,13.9731,14.0629,371000.0
2009-05-28 14:30:00,18.79,18.91,18.78,18.82,815100.0,14.0704,14.1603,14.0629,14.0929,815100.0
2009-05-28 14:40:00,18.81,18.87,18.78,18.85,314600.0,14.0854,14.1303,14.0629,14.1154,314600.0
2009-05-28 14:50:00,18.85,18.89,18.81,18.85,252200.0,14.1154,14.1453,14.0854,14.1154,252200.0
2009-05-28 15:00:00,18.86,18.96,18.86,18.91,387700.0,14.1229,14.1977,14.1229,14.1603,387700.0
2009-05-28 15:10:00,18.91,18.93,18.84,18.85,512000.0,14.1603,14.1753,14.1079,14.1154,512000.0
2009-05-28 15:20:00,18.85,18.9,18.8,18.9,617500.0,14.1154,14.1528,14.0779,14.1528,617500.0
2009-05-28 15:30:00,18.9,18.95,18.84,18.92,303600.0,14.1528,14.1902,14.1079,14.1678,303600.0
2009-05-28 15:40:00,18.93,19.01,18.87,19.0,463800.0,14.1753,14.2352,14.1303,14.2277,463800.0
2009-05-28 15:50:00,18.99,19.07,18.94,18.95,1078000.0,14.2202,14.2801,14.1828,14.1902,1078000.0
2009-05-29 09:30:00,18.86,19.17,18.84,19.16,230800.0,14.1229,14.355,14.1079,14.3475,230800.0
2009-05-29 09:40:00,19.17,19.27,19.06,19.2,418800.0,14.355,14.4299,14.2726,14.3775,418800.0
2009-05-29 09:50:00,19.19,19.29,19.11,19.29,348900.0,14.37,14.4448,14.3101,14.4448,348900.0
2009-05-29 10:00:00,19.3,19.33,19.21,19.3,234300.0,14.4523,14.4748,14.3849,14.4523,234300.0
2009-05-29 10:10:00,19.3,19.43,19.29,19.36,237900.0,14.4523,14.5497,14.4448,14.4973,237900.0
2009-05-29 10:20:00,19.36,19.4,19.3,19.36,244200.0,14.4973,14.5272,14.4523,14.4973,244200.0
2009-05-29 10:30:00,19.36,19.4,19.31,19.4,275300.0,14.4973,14.5272,14.4598,14.5272,275300.0
2009-05-29 10:40:00,19.4,19.42,19.35,19.42,222300.0,14.5272,14.5422,14.4898,14.5422,222300.0
2009-05-29 10:50:00,19.41,19.48,19.36,19.37,143200.0,14.5347,14.5871,14.4973,14.5048,143200.0
2009-05-29 11:00:00,19.37,19.41,19.18,19.18,179700.0,14.5048,14.5347,14.3625,14.3625,179700.0
2009-05-29 11:10:00,19.18,19.23,19.12,19.14,274800.0,14.3625,14.3999,14.3175,14.3325,274800.0
2009-05-29 11:20:00,19.13,19.23,19.05,19.09,268800.0,14.325,14.3999,14.2651,14.2951,268800.0
2009-05-29 11:30:00,19.08,19.1,19.0,19.0,348500.0,14.2876,14.3026,14.2277,14.2277,348500.0
2009-05-29 11:40:00,19.01,19.08,18.98,19.06,155500.0,14.2352,14.2876,14.2127,14.2726,155500.0
2009-05-29 11:50:00,19.06,19.08,19.03,19.05,156000.0,14.2726,14.2876,14.2502,14.2651,156000.0
2009-05-29 12:00:00,19.06,19.14,19.05,19.1,82500.0,14.2726,14.3325,14.2651,14.3026,82500.0
2009-05-29 12:10:00,19.1,19.18,19.1,19.16,92800.0,14.3026,14.3625,14.3026,14.3475,92800.0
2009-05-29 12:20:00,19.17,19.2,19.12,19.19,97800.0,14.355,14.3775,14.3175,14.37,97800.0
2009-05-29 12:30:00,19.17,19.22,19.16,19.16,74900.0,14.355,14.3924,14.3475,14.3475,74900.0
2009-05-29 12:40:00,19.16,19.16,19.1,19.11,85600.0,14.3475,14.3475,14.3026,14.3101,85600.0
2009-05-29 12:50:00,19.1,19.15,19.09,19.14,158400.0,14.3026,14.34,14.2951,14.3325,158400.0
2009-05-29 13:00:00,19.14,19.22,19.14,19.17,185000.0,14.3325,14.3924,14.3325,14.355,185000.0
2009-05-29 13:10:00,19.18,19.2,19.17,19.19,76800.0,14.3625,14.3775,14.355,14.37,76800.0
2009-05-29 13:20:00,19.2,19.25,19.19,19.23,86500.0,14.3775,14.4149,14.37,14.3999,86500.0
2009-05-29 13:30:00,19.22,19.29,19.2,19.22,116400.0,14.3924,14.4448,14.3775,14.3924,116400.0
2009-05-29 13:40:00,19.23,19.25,19.22,19.24,77100.0,14.3999,14.4149,14.3924,14.4074,77100.0
2009-05-29 13:50:00,19.23,19.24,19.19,19.21,112100.0,14.3999,14.4074,14.37,14.3849,112100.0
2009-05-29 14:00:00,19.2,19.21,19.16,19.17,100100.0,14.3775,14.3849,14.3475,14.355,100100.0
2009-05-29 14:10:00,19.17,19.18,19.12,19.13,187800.0,14.355,14.3625,14.3175,14.325,187800.0
2009-05-29 14:20:00,19.12,19.13,19.08,19.08,154900.0,14.3175,14.325,14.2876,14.2876,154900.0
2009-05-29 14:30:00,19.08,19.16,19.07,19.08,167600.0,14.2876,14.3475,14.2801,14.2876,167600.0
2009-05-29 14:40:00,19.09,19.15,19.08,19.08,198500.0,14.2951,14.34,14.2876,14.2876,198500.0
2009-05-29 14:50:00,19.08,19.11,19.01,19.1,202100.0,14.2876,14.3101,14.2352,14.3026,202100.0
2009-05-29 15:00:00,19.11,19.19,19.09,19.18,371700.0,14.3101,14.37,14.2951,14.3625,371700.0
2009-05-29 15:10:00,19.19,19.26,19.19,19.25,388000.0,14.37,14.4224,14.37,14.4149,388000.0
2009-05-29 15:20:00,19.25,19.28,19.19,19.25,384400.0,14.4149,14.4374,14.37,14.4149,384400.0
2009-05-29 15:30:00,19.25,19.29,19.23,19.27,457000.0,14.4149,14.4448,14.3999,14.4299,457000.0
2009-05-29 15:40:00,19.27,19.36,19.25,19.34,360400.0,14.4299,14.4973,14.4149,14.4823,360400.0
2009-05-29 15:50:00,19.34,19.48,19.29,19.48,1066800.0,14.4823,14.5871,14.4448,14.5871,1066800.0
2009-06-01 09:30:00,20.03,20.05,19.74,19.91,520700.0,14.999,15.014,14.7818,14.9091,520700.0
2009-06-01 09:40:00,19.91,20.15,19.91,20.09,404000.0,14.9091,15.0888,14.9091,15.0439,404000.0
2009-06-01 09:50:00,20.08,20.22,20.04,20.16,595500.0,15.0364,15.1413,15.0065,15.0963,595500.0
2009-06-01 10:00:00,20.16,20.31,20.12,20.18,524100.0,15.0963,15.2087,15.0664,15.1113,524100.0
2009-06-01 10:10:00,20.18,20.35,20.18,20.34,402800.0,15.1113,15.2386,15.1113,15.2311,402800.0
2009-06-01 10:20:00,20.34,20.47,20.33,20.42,543800.0,15.2311,15.3285,15.2236,15.291,543800.0
2009-06-01 10:30:00,20.42,20.43,20.32,20.39,608400.0,15.291,15.2985,15.2161,15.2686,608400.0
2009-06-01 10:40:00,20.39,20.48,20.34,20.35,465200.0,15.2686,15.336,15.2311,15.2386,465200.0
2009-06-01 10:50:00,20.36,20.44,20.32,20.43,369200.0,15.2461,15.306,15.2161,15.2985,369200.0
2009-06-01 11:00:00,20.44,20.49,20.43,20.46,228700.0,15.306,15.3434,15.2985,15.321,228700.0
2009-06-01 11:10:00,20.45,20.49,20.45,20.48,144400.0,15.3135,15.3434,15.3135,15.336,144400.0
2009-06-01 11:20:00,20.47,20.55,20.46,20.47,580600.0,15.3285,15.3884,15.321,15.3285,580600.0
2009-06-01 11:30:00,20.48,20.57,20.46,20.55,362000.0,15.336,15.4033,15.321,15.3884,362000.0
2009-06-01 11:40:00,20.56,20.63,20.54,20.58,436200.0,15.3959,15.4483,15.3809,15.4108,436200.0
2009-06-01 11:50:00,20.59,20.66,20.55,20.57,363200.0,15.4183,15.4707,15.3884,15.4033,363200.0
2009-06-01 12:00:00,20.57,20.67,20.55,20.64,149300.0,15.4033,15.4782,15.3884,15.4558,149300.0
2009-06-01 12:10:00,20.64,20.65,20.5,20.5,190300.0,15.4558,15.4633,15.3509,15.3509,190300.0
2009-06-01 12:20:00,20.5,20.6,20.5,20.59,130000.0,15.3509,15.4258,15.3509,15.4183,130000.0
2009-06-01 12:30:00,20.6,20.68,20.59,20.68,159600.0,15.4258,15.4857,15.4183,15.4857,159600.0
2009-06-01 12:40:00,20.67,20.73,20.65,20.72,322900.0,15.4782,15.5232,15.4633,15.5157,322900.0
2009-06-01 12:50:00,20.72,20.76,20.67,20.68,236000.0,15.5157,15.5456,15.4782,15.4857,236000.0
2009-06-01 13:00:00,20.67,20.68,20.54,20.57,463600.0,15.4782,15.4857,15.3809,15.4033,463600.0
2009-06-01 13:10:00,20.57,20.57,20.52,20.57,156500.0,15.4033,15.4033,15.3659,15.4033,156500.0
2009-06-01 13:20:00,20.57,20.59,20.54,20.55,143300.0,15.4033,15.4183,15.3809,15.3884,143300.0
2009-06-01 13:30:00,20.55,20.6,20.5,20.6,190300.0,15.3884,15.4258,15.3509,15.4258,190300.0
2009-06-01 13:40:00,20.6,20.76,20.59,20.75,414600.0,15.4258,15.5456,15.4183,15.5381,414600.0
2009-06-01 13:50:00,20.75,20.88,20.75,20.85,287700.0,15.5381,15.6355,15.5381,15.613,287700.0
2009-06-01 14:00:00,20.85,20.95,20.85,20.89,425300.0,15.613,15.6879,15.613,15.643,425300.0
2009-06-01 14:10:00,20.89,20.91,20.83,20.89,234900.0,15.643,15.6579,15.598,15.643,234900.0
2009-06-01 14:20:00,20.89,20.92,20.86,20.87,168700.0,15.643,15.6654,15.6205,15.628,168700.0
2009-06-01 14:30:00,20.87,20.87,20.77,20.81,209200.0,15.628,15.628,15.5531,15.5831,209200.0
2009-06-01 14:40:00,20.81,20.86,20.77,20.78,216100.0,15.5831,15.6205,15.5531,15.5606,216100.0
2009-06-01 14:50:00,20.78,20.85,20.75,20.83,274600.0,15.5606,15.613,15.5381,15.598,274600.0
2009-06-01 15:00:00,20.83,20.85,20.73,20.76,219000.0,15.598,15.613,15.5232,15.5456,219000.0
2009-06-01 15:10:00,20.76,20.77,20.59,20.62,307200.0,15.5456,15.5531,15.4183,15.4408,307200.0
2009-06-01 15:20:00,20.63,20.71,20.62,20.71,282100.0,15.4483,15.5082,15.4408,15.5082,282100.0
2009-06-01 15:30:00,20.71,20.76,20.67,20.73,368900.0,15.5082,15.5456,15.4782,15.5232,368900.0
2009-06-01 15:40:00,20.73,20.78,20.66,20.68,607400.0,15.5232,15.5606,15.4707,15.4857,607400.0
2009-06-01 15:50:00,20.67,20.72,20.62,20.68,874500.0,15.4782,15.5157,15.4408,15.4857,874500.0
2009-06-02 09:30:00,19.98,20.0,19.66,19.99,2266000.0,14.9615,14.9765,14.7219,14.969,2266000.0
2009-06-02 09:40:00,19.99,20.05,19.61,19.86,2215100.0,14.969,15.014,14.6845,14.8717,2215100.0
2009-06-02 09:50:00,19.87,20.12,19.84,19.97,1508800.0,14.8792,15.0664,14.8567,14.954,1508800.0
2009-06-02 10:00:00,19.98,20.16,19.94,20.01,1265300.0,14.9615,15.0963,14.9316,14.984,1265300.0
2009-06-02 10:10:00,20.01,20.01,19.74,19.81,721900.0,14.984,14.984,14.7818,14.8342,721900.0
2009-06-02 10:20:00,19.82,19.93,19.79,19.9,399400.0,14.8417,14.9241,14.8193,14.9016,399400.0
2009-06-02 10:30:00,19.9,19.94,19.85,19.91,277800.0,14.9016,14.9316,14.8642,14.9091,277800.0
2009-06-02 10:40:00,19.9,19.93,19.81,19.82,750900.0,14.9016,14.9241,14.8342,14.8417,750900.0
2009-06-02 10:50:00,19.83,19.84,19.7,19.8,504700.0,14.8492,14.8567,14.7519,14.8267,504700.0
2009-06-02 11:00:00,19.8,19.92,19.77,19.81,340000.0,14.8267,14.9166,14.8043,14.8342,340000.0
2009-06-02 11:10:00,19.81,19.83,19.74,19.76,367000.0,14.8342,14.8492,14.7818,14.7968,367000.0
2009-06-02 11:20:00,19.75,19.81,19.75,19.77,264100.0,14.7893,14.8342,14.7893,14.8043,264100.0
2009-06-02 11:30:00,19.77,19.8,19.7,19.7,290100.0,14.8043,14.8267,14.7519,14.7519,290100.0
2009-06-02 11:40:00,19.7,19.75,19.63,19.65,206000.0,14.7519,14.7893,14.6994,14.7144,206000.0
2009-06-02 11:50:00,19.66,19.78,19.65,19.76,214800.0,14.7219,14.8118,14.7144,14.7968,214800.0
2009-06-02 12:00:00,19.77,19.83,19.74,19.82,155600.0,14.8043,14.8492,14.7818,14.8417,155600.0
2009-06-02 12:10:00,19.82,19.82,19.71,19.71,87600.0,14.8417,14.8417,14.7594,14.7594,87600.0
2009-06-02 12:20:00,19.71,19.74,19.59,19.63,314800.0,14.7594,14.7818,14.6695,14.6994,314800.0
2009-06-02 12:30:00,19.63,19.63,19.5,19.63,368100.0,14.6994,14.6994,14.6021,14.6994,368100.0
2009-06-02 12:40:00,19.62,19.68,19.6,19.61,101100.0,14.692,14.7369,14.677,14.6845,101100.0
2009-06-02 12:50:00,19.6,19.66,19.58,19.61,230800.0,14.677,14.7219,14.662,14.6845,230800.0
2009-06-02 13:00:00,19.61,19.61,19.58,19.61,71400.0,14.6845,14.6845,14.662,14.6845,71400.0
2009-06-02 13:10:00,19.6,19.62,19.54,19.56,120100.0,14.677,14.692,14.6321,14.647,120100.0
2009-06-02 13:20:00,19.56,19.61,19.55,19.61,98000.0,14.647,14.6845,14.6395,14.6845,98000.0
2009-06-02 13:30:00,19.61,19.66,19.6,19.65,118000.0,14.6845,14.7219,14.677,14.7144,118000.0
2009-06-02 13:40:00,19.64,19.65,19.59,19.59,134400.0,14.7069,14.7144,14.6695,14.6695,134400.0
2009-06-02 13:50:00,19.59,19.66,19.56,19.66,251500.0,14.6695,14.7219,14.647,14.7219,251500.0
2009-06-02 14:00:00,19.67,19.67,19.58,19.6,472600.0,14.7294,14.7294,14.662,14.677,472600.0
2009-06-02 14:10:00,19.59,19.65,19.57,19.65,348500.0,14.6695,14.7144,14.6545,14.7144,348500.0
2009-06-02 14:20:00,19.65,19.8,19.58,19.63,473300.0,14.7144,14.8267,14.662,14.6994,473300.0
2009-06-02 14:30:00,19.62,19.64,19.55,19.58,340600.0,14.692,14.7069,14.6395,14.662,340600.0
2009-06-02 14:40:00,19.58,19.63,19.52,19.53,240300.0,14.662,14.6994,14.6171,14.6246,240300.0
2009-06-02 14:50:00,19.52,19.57,19.47,19.51,298200.0,14.6171,14.6545,14.5796,14.6096,298200.0
2009-06-02 15:00:00,19.51,19.57,19.46,19.52,562900.0,14.6096,14.6545,14.5721,14.6171,562900.0
2009-06-02 15:10:00,19.52,19.53,19.45,19.49,316200.0,14.6171,14.6246,14.5647,14.5946,316200.0
2009-06-02 15:20:00,19.48,19.49,19.42,19.43,354700.0,14.5871,14.5946,14.5422,14.5497,354700.0
2009-06-02 15:30:00,19.43,19.45,19.35,19.43,648600.0,14.5497,14.5647,14.4898,14.5497,648600.0
2009-06-02 15:40:00,19.43,19.43,19.29,19.34,1004100.0,14.5497,14.5497,14.4448,14.4823,1004100.0
2009-06-02 15:50:00,19.33,19.4,19.2,19.37,1982900.0,14.4748,14.5272,14.3775,14.5048,1982900.0
2009-06-03 09:30:00,19.07,19.18,18.77,18.81,733500.0,14.2801,14.3625,14.0555,14.0854,733500.0
2009-06-03 09:40:00,18.81,19.08,18.81,19.08,682800.0,14.0854,14.2876,14.0854,14.2876,682800.0
2009-06-03 09:50:00,19.08,19.1,18.86,18.9,522800.0,14.2876,14.3026,14.1229,14.1528,522800.0
2009-06-03 10:00:00,18.9,18.95,18.82,18.85,320000.0,14.1528,14.1902,14.0929,14.1154,320000.0
2009-06-03 10:10:00,18.85,18.91,18.81,18.84,521300.0,14.1154,14.1603,14.0854,14.1079,521300.0
2009-06-03 10:20:00,18.84,18.95,18.76,18.94,439900.0,14.1079,14.1902,14.048,14.1828,439900.0
2009-06-03 10:30:00,18.94,19.01,18.84,18.88,704900.0,14.1828,14.2352,14.1079,14.1378,704900.0
2009-06-03 10:40:00,18.89,18.89,18.77,18.78,288900.0,14.1453,14.1453,14.0555,14.0629,288900.0
2009-06-03 10:50:00,18.78,18.86,18.77,18.84,144200.0,14.0629,14.1229,14.0555,14.1079,144200.0
2009-06-03 11:00:00,18.84,18.84,18.78,18.8,159700.0,14.1079,14.1079,14.0629,14.0779,159700.0
2009-06-03 11:10:00,18.79,18.8,18.67,18.71,358900.0,14.0704,14.0779,13.9806,14.0105,358900.0
2009-06-03 11:20:00,18.71,18.73,18.65,18.68,271200.0,14.0105,14.0255,13.9656,13.9881,271200.0
2009-06-03 11:30:00,18.67,18.71,18.65,18.69,303400.0,13.9806,14.0105,13.9656,13.9956,303400.0
2009-06-03 11:40:00,18.69,18.79,18.69,18.7,189600.0,13.9956,14.0704,13.9956,14.003,189600.0
2009-06-03 11:50:00,18.71,18.82,18.7,18.78,180800.0,14.0105,14.0929,14.003,14.0629,180800.0
2009-06-03 12:00:00,18.78,18.79,18.7,18.75,184800.0,14.0629,14.0704,14.003,14.0405,184800.0
2009-06-03 12:10:00,18.75,18.76,18.72,18.73,110700.0,14.0405,14.048,14.018,14.0255,110700.0
2009-06-03 12:20:00,18.74,18.74,18.69,18.69,133600.0,14.033,14.033,13.9956,13.9956,133600.0
2009-06-03 12:30:00,18.69,18.7,18.67,18.7,86600.0,13.9956,14.003,13.9806,14.003,86600.0
2009-06-03 12:40:00,18.7,18.71,18.66,18.66,129100.0,14.003,14.0105,13.9731,13.9731,129100.0
2009-06-03 12:50:00,18.66,18.67,18.61,18.63,108500.0,13.9731,13.9806,13.9356,13.9506,108500.0
2009-06-03 13:00:00,18.62,18.63,18.6,18.61,153800.0,13.9431,13.9506,13.9282,13.9356,153800.0
2009-06-03 13:10:00,18.6,18.61,18.56,18.56,198900.0,13.9282,13.9356,13.8982,13.8982,198900.0
2009-06-03 13:20:00,18.57,18.57,18.51,18.52,142300.0,13.9057,13.9057,13.8608,13.8683,142300.0
2009-06-03 13:30:00,18.51,18.54,18.51,18.51,193300.0,13.8608,13.8832,13.8608,13.8608,193300.0
2009-06-03 13:40:00,18.51,18.52,18.43,18.45,284600.0,13.8608,13.8683,13.8009,13.8158,284600.0
2009-06-03 13:50:00,18.45,18.55,18.41,18.47,485800.0,13.8158,13.8907,13.7859,13.8308,485800.0
2009-06-03 14:00:00,18.47,18.53,18.45,18.5,166900.0,13.8308,13.8757,13.8158,13.8533,166900.0
2009-06-03 14:10:00,18.5,18.56,18.47,18.52,264500.0,13.8533,13.8982,13.8308,13.8683,264500.0
2009-06-03 14:20:00,18.53,18.53,18.48,18.52,229800.0,13.8757,13.8757,13.8383,13.8683,229800.0
2009-06-03 14:30:00,18.51,18.52,18.47,18.5,222400.0,13.8608,13.8683,13.8308,13.8533,222400.0
2009-06-03 14:40:00,18.49,18.5,18.45,18.47,233100.0,13.8458,13.8533,13.8158,13.8308,233100.0
2009-06-03 14:50:00,18.47,18.61,18.45,18.59,472900.0,13.8308,13.9356,13.8158,13.9207,472900.0
2009-06-03 15:00:00,18.59,18.61,18.48,18.49,567800.0,13.9207,13.9356,13.8383,13.8458,567800.0
2009-06-03 15:10:00,18.49,18.52,18.47,18.51,512100.0,13.8458,13.8683,13.8308,13.8608,512100.0
2009-06-03 15:20:00,18.51,18.51,18.43,18.49,484200.0,13.8608,13.8608,13.8009,13.8458,484200.0
2009-06-03 15:30:00,18.49,18.52,18.46,18.49,564600.0,13.8458,13.8683,13.8233,13.8458,564600.0
2009-06-03 15:40:00,18.49,18.57,18.46,18.55,622300.0,13.8458,13.9057,13.8233,13.8907,622300.0
2009-06-03 15:50:00,18.55,18.6,18.5,18.57,1264300.0,13.8907,13.9282,13.8533,13.9057,1264300.0
2009-06-04 09:30:00,18.7,18.88,18.65,18.8,307300.0,14.003,14.1378,13.9656,14.0779,307300.0
2009-06-04 09:40:00,18.8,18.93,18.71,18.71,305400.0,14.0779,14.1753,14.0105,14.0105,305400.0
2009-06-04 09:50:00,18.71,18.83,18.68,18.83,268500.0,14.0105,14.1004,13.9881,14.1004,268500.0
2009-06-04 10:00:00,18.83,18.84,18.65,18.78,321600.0,14.1004,14.1079,13.9656,14.0629,321600.0
2009-06-04 10:10:00,18.78,18.81,18.74,18.74,238700.0,14.0629,14.0854,14.033,14.033,238700.0
2009-06-04 10:20:00,18.73,18.81,18.67,18.69,204000.0,14.0255,14.0854,13.9806,13.9956,204000.0
2009-06-04 10:30:00,18.7,18.79,18.68,18.75,258600.0,14.003,14.0704,13.9881,14.0405,258600.0
2009-06-04 10:40:00,18.75,18.78,18.68,18.76,154700.0,14.0405,14.0629,13.9881,14.048,154700.0
2009-06-04 10:50:00,18.76,18.88,18.75,18.77,399900.0,14.048,14.1378,14.0405,14.0555,399900.0
2009-06-04 11:00:00,18.78,18.82,18.7,18.81,199600.0,14.0629,14.0929,14.003,14.0854,199600.0
2009-06-04 11:10:00,18.82,18.9,18.74,18.88,158800.0,14.0929,14.1528,14.033,14.1378,158800.0
2009-06-04 11:20:00,18.87,18.93,18.83,18.84,163100.0,14.1303,14.1753,14.1004,14.1079,163100.0
2009-06-04 11:30:00,18.83,18.84,18.77,18.84,94800.0,14.1004,14.1079,14.0555,14.1079,94800.0
2009-06-04 11:40:00,18.84,18.85,18.79,18.81,28800.0,14.1079,14.1154,14.0704,14.0854,28800.0
2009-06-04 11:50:00,18.81,18.82,18.76,18.76,61600.0,14.0854,14.0929,14.048,14.048,61600.0
2009-06-04 12:00:00,18.75,18.77,18.73,18.74,80500.0,14.0405,14.0555,14.0255,14.033,80500.0
2009-06-04 12:10:00,18.75,18.77,18.7,18.77,58400.0,14.0405,14.0555,14.003,14.0555,58400.0
2009-06-04 12:20:00,18.77,18.85,18.76,18.84,68100.0,14.0555,14.1154,14.048,14.1079,68100.0
2009-06-04 12:30:00,18.84,18.86,18.8,18.86,45900.0,14.1079,14.1229,14.0779,14.1229,45900.0
2009-06-04 12:40:00,18.85,18.89,18.85,18.89,53100.0,14.1154,14.1453,14.1154,14.1453,53100.0
2009-06-04 12:50:00,18.88,18.89,18.86,18.87,33300.0,14.1378,14.1453,14.1229,14.1303,33300.0
2009-06-04 13:00:00,18.86,18.92,18.86,18.88,64200.0,14.1229,14.1678,14.1229,14.1378,64200.0
2009-06-04 13:10:00,18.87,18.9,18.83,18.86,684300.0,14.1303,14.1528,14.1004,14.1229,684300.0
2009-06-04 13:20:00,18.85,18.96,18.85,18.95,193700.0,14.1154,14.1977,14.1154,14.1902,193700.0
2009-06-04 13:30:00,18.95,19.09,18.94,19.09,180100.0,14.1902,14.2951,14.1828,14.2951,180100.0
2009-06-04 13:40:00,19.09,19.09,18.95,18.95,157200.0,14.2951,14.2951,14.1902,14.1902,157200.0
2009-06-04 13:50:00,18.95,18.98,18.91,18.92,96500.0,14.1902,14.2127,14.1603,14.1678,96500.0
2009-06-04 14:00:00,18.93,18.94,18.89,18.92,255100.0,14.1753,14.1828,14.1453,14.1678,255100.0
2009-06-04 14:10:00,18.92,18.92,18.85,18.89,79900.0,14.1678,14.1678,14.1154,14.1453,79900.0
2009-06-04 14:20:00,18.89,18.95,18.86,18.89,91000.0,14.1453,14.1902,14.1229,14.1453,91000.0
2009-06-04 14:30:00,18.89,18.9,18.81,18.86,144900.0,14.1453,14.1528,14.0854,14.1229,144900.0
2009-06-04 14:40:00,18.86,18.9,18.85,18.87,113000.0,14.1229,14.1528,14.1154,14.1303,113000.0
2009-06-04 14:50:00,18.88,18.94,18.85,18.92,116700.0,14.1378,14.1828,14.1154,14.1678,116700.0
2009-06-04 15:00:00,18.92,18.94,18.85,18.86,91900.0,14.1678,14.1828,14.1154,14.1229,91900.0
2009-06-04 15:10:00,18.85,18.93,18.83,18.88,170000.0,14.1154,14.1753,14.1004,14.1378,170000.0
2009-06-04 15:20:00,18.87,18.95,18.87,18.93,86000.0,14.1303,14.1902,14.1303,14.1753,86000.0
2009-06-04 15:30:00,18.92,18.95,18.86,18.94,98500.0,14.1678,14.1902,14.1229,14.1828,98500.0
2009-06-04 15:40:00,18.94,18.95,18.86,18.87,245800.0,14.1828,14.1902,14.1229,14.1303,245800.0
2009-06-04 15:50:00,18.87,18.93,18.83,18.86,503900.0,14.1303,14.1753,14.1004,14.1229,503900.0
2009-06-05 09:30:00,19.0,19.13,18.76,18.87,241600.0,14.2277,14.325,14.048,14.1303,241600.0
2009-06-05 09:40:00,18.88,18.88,18.43,18.49,231400.0,14.1378,14.1378,13.8009,13.8458,231400.0
2009-06-05 09:50:00,18.49,18.51,18.36,18.38,353200.0,13.8458,13.8608,13.7484,13.7634,353200.0
2009-06-05 10:00:00,18.39,18.41,18.27,18.35,349700.0,13.7709,13.7859,13.681,13.741,349700.0
2009-06-05 10:10:00,18.36,18.43,18.33,18.4,187200.0,13.7484,13.8009,13.726,13.7784,187200.0
2009-06-05 10:20:00,18.41,18.53,18.4,18.51,134800.0,13.7859,13.8757,13.7784,13.8608,134800.0
2009-06-05 10:30:00,18.5,18.56,18.44,18.55,503000.0,13.8533,13.8982,13.8083,13.8907,503000.0
2009-06-05 10:40:00,18.56,18.65,18.55,18.63,199400.0,13.8982,13.9656,13.8907,13.9506,199400.0
2009-06-05 10:50:00,18.64,18.65,18.56,18.63,200200.0,13.9581,13.9656,13.8982,13.9506,200200.0
2009-06-05 11:00:00,18.63,18.63,18.57,18.61,149900.0,13.9506,13.9506,13.9057,13.9356,149900.0
2009-06-05 11:10:00,18.62,18.68,18.59,18.64,110900.0,13.9431,13.9881,13.9207,13.9581,110900.0
2009-06-05 11:20:00,18.64,18.65,18.5,18.5,94900.0,13.9581,13.9656,13.8533,13.8533,94900.0
2009-06-05 11:30:00,18.5,18.51,18.48,18.49,32500.0,13.8533,13.8608,13.8383,13.8458,32500.0
2009-06-05 11:40:00,18.49,18.6,18.45,18.59,74900.0,13.8458,13.9282,13.8158,13.9207,74900.0
2009-06-05 11:50:00,18.6,18.64,18.56,18.62,213000.0,13.9282,13.9581,13.8982,13.9431,213000.0
2009-06-05 12:00:00,18.62,18.62,18.59,18.59,63300.0,13.9431,13.9431,13.9207,13.9207,63300.0
2009-06-05 12:10:00,18.59,18.65,18.56,18.62,84900.0,13.9207,13.9656,13.8982,13.9431,84900.0
2009-06-05 12:20:00,18.63,18.63,18.58,18.6,195400.0,13.9506,13.9506,13.9132,13.9282,195400.0
2009-06-05 12:30:00,18.6,18.6,18.59,18.6,20600.0,13.9282,13.9282,13.9207,13.9282,20600.0
2009-06-05 12:40:00,18.6,18.63,18.59,18.62,136500.0,13.9282,13.9506,13.9207,13.9431,136500.0
2009-06-05 12:50:00,18.62,18.67,18.6,18.65,109500.0,13.9431,13.9806,13.9282,13.9656,109500.0
2009-06-05 13:00:00,18.65,18.7,18.65,18.69,118600.0,13.9656,14.003,13.9656,13.9956,118600.0
2009-06-05 13:10:00,18.69,18.7,18.64,18.67,105900.0,13.9956,14.003,13.9581,13.9806,105900.0
2009-06-05 13:20:00,18.67,18.68,18.64,18.64,34200.0,13.9806,13.9881,13.9581,13.9581,34200.0
2009-06-05 13:30:00,18.64,18.66,18.63,18.64,51200.0,13.9581,13.9731,13.9506,13.9581,51200.0
2009-06-05 13:40:00,18.65,18.67,18.64,18.65,39600.0,13.9656,13.9806,13.9581,13.9656,39600.0
2009-06-05 13:50:00,18.64,18.68,18.61,18.65,101500.0,13.9581,13.9881,13.9356,13.9656,101500.0
2009-06-05 14:00:00,18.66,18.66,18.6,18.61,138600.0,13.9731,13.9731,13.9282,13.9356,138600.0
2009-06-05 14:10:00,18.61,18.64,18.59,18.59,141600.0,13.9356,13.9581,13.9207,13.9207,141600.0
2009-06-05 14:20:00,18.59,18.65,18.56,18.61,818500.0,13.9207,13.9656,13.8982,13.9356,818500.0
2009-06-05 14:30:00,18.6,18.61,18.56,18.6,496400.0,13.9282,13.9356,13.8982,13.9282,496400.0
2009-06-05 14:40:00,18.6,18.67,18.59,18.63,132900.0,13.9282,13.9806,13.9207,13.9506,132900.0
2009-06-05 14:50:00,18.63,18.67,18.61,18.62,54000.0,13.9506,13.9806,13.9356,13.9431,54000.0
2009-06-05 15:00:00,18.61,18.75,18.6,18.74,198200.0,13.9356,14.0405,13.9282,14.033,198200.0
2009-06-05 15:10:00,18.75,18.77,18.68,18.76,205600.0,14.0405,14.0555,13.9881,14.048,205600.0
2009-06-05 15:20:00,18.76,18.85,18.72,18.72,270300.0,14.048,14.1154,14.018,14.018,270300.0
2009-06-05 15:30:00,18.71,18.86,18.71,18.84,418300.0,14.0105,14.1229,14.0105,14.1079,418300.0
2009-06-05 15:40:00,18.85,18.87,18.77,18.79,437900.0,14.1154,14.1303,14.0555,14.0704,437900.0
2009-06-05 15:50:00,18.8,18.87,18.77,18.82,888100.0,14.0779,14.1303,14.0555,14.0929,888100.0
2009-06-08 09:30:00,18.49,18.66,18.46,18.49,176300.0,13.8458,13.9731,13.8233,13.8458,176300.0
2009-06-08 09:40:00,18.48,18.58,18.43,18.55,141800.0,13.8383,13.9132,13.8009,13.8907,141800.0
2009-06-08 09:50:00,18.56,18.62,18.5,18.55,110600.0,13.8982,13.9431,13.8533,13.8907,110600.0
2009-06-08 10:00:00,18.54,18.58,18.5,18.55,163000.0,13.8832,13.9132,13.8533,13.8907,163000.0
2009-06-08 10:10:00,18.57,18.6,18.5,18.53,216400.0,13.9057,13.9282,13.8533,13.8757,216400.0
2009-06-08 10:20:00,18.52,18.62,18.5,18.61,230400.0,13.8683,13.9431,13.8533,13.9356,230400.0
2009-06-08 10:30:00,18.61,18.66,18.59,18.64,250800.0,13.9356,13.9731,13.9207,13.9581,250800.0
2009-06-08 10:40:00,18.64,18.72,18.63,18.7,184700.0,13.9581,14.018,13.9506,14.003,184700.0
2009-06-08 10:50:00,18.7,18.76,18.66,18.66,427500.0,14.003,14.048,13.9731,13.9731,427500.0
2009-06-08 11:00:00,18.65,18.7,18.63,18.63,210700.0,13.9656,14.003,13.9506,13.9506,210700.0
2009-06-08 11:10:00,18.62,18.7,18.61,18.7,150600.0,13.9431,14.003,13.9356,14.003,150600.0
2009-06-08 11:20:00,18.7,18.71,18.6,18.61,188800.0,14.003,14.0105,13.9282,13.9356,188800.0
2009-06-08 11:30:00,18.61,18.61,18.58,18.59,147200.0,13.9356,13.9356,13.9132,13.9207,147200.0
2009-06-08 11:40:00,18.59,18.64,18.53,18.53,241700.0,13.9207,13.9581,13.8757,13.8757,241700.0
2009-06-08 11:50:00,18.54,18.56,18.51,18.55,115300.0,13.8832,13.8982,13.8608,13.8907,115300.0
2009-06-08 12:00:00,18.55,18.62,18.54,18.61,188900.0,13.8907,13.9431,13.8832,13.9356,188900.0
2009-06-08 12:10:00,18.61,18.67,18.6,18.66,262700.0,13.9356,13.9806,13.9282,13.9731,262700.0
2009-06-08 12:20:00,18.65,18.69,18.65,18.69,91500.0,13.9656,13.9956,13.9656,13.9956,91500.0
2009-06-08 12:30:00,18.7,18.78,18.66,18.77,176800.0,14.003,14.0629,13.9731,14.0555,176800.0
2009-06-08 12:40:00,18.78,18.82,18.77,18.78,98600.0,14.0629,14.0929,14.0555,14.0629,98600.0
2009-06-08 12:50:00,18.79,18.81,18.77,18.81,69700.0,14.0704,14.0854,14.0555,14.0854,69700.0
2009-06-08 13:00:00,18.81,18.85,18.76,18.77,290800.0,14.0854,14.1154,14.048,14.0555,290800.0
2009-06-08 13:10:00,18.76,18.85,18.76,18.85,221000.0,14.048,14.1154,14.048,14.1154,221000.0
2009-06-08 13:20:00,18.85,18.87,18.79,18.83,191700.0,14.1154,14.1303,14.0704,14.1004,191700.0
2009-06-08 13:30:00,18.83,18.84,18.81,18.83,102200.0,14.1004,14.1079,14.0854,14.1004,102200.0
2009-06-08 13:40:00,18.84,18.93,18.82,18.85,273600.0,14.1079,14.1753,14.0929,14.1154,273600.0
2009-06-08 13:50:00,18.86,18.86,18.8,18.84,272400.0,14.1229,14.1229,14.0779,14.1079,272400.0
2009-06-08 14:00:00,18.84,18.89,18.79,18.82,119000.0,14.1079,14.1453,14.0704,14.0929,119000.0
2009-06-08 14:10:00,18.81,18.83,18.79,18.8,98800.0,14.0854,14.1004,14.0704,14.0779,98800.0
2009-06-08 14:20:00,18.8,18.83,18.79,18.81,96100.0,14.0779,14.1004,14.0704,14.0854,96100.0
2009-06-08 14:30:00,18.82,18.86,18.8,18.83,197600.0,14.0929,14.1229,14.0779,14.1004,197600.0
2009-06-08 14:40:00,18.83,18.84,18.8,18.81,209200.0,14.1004,14.1079,14.0779,14.0854,209200.0
2009-06-08 14:50:00,18.81,18.85,18.79,18.85,203500.0,14.0854,14.1154,14.0704,14.1154,203500.0
2009-06-08 15:00:00,18.84,18.88,18.79,18.82,189100.0,14.1079,14.1378,14.0704,14.0929,189100.0
2009-06-08 15:10:00,18.82,18.95,18.8,18.94,180800.0,14.0929,14.1902,14.0779,14.1828,180800.0
2009-06-08 15:20:00,18.94,19.08,18.94,19.0,334500.0,14.1828,14.2876,14.1828,14.2277,334500.0
2009-06-08 15:30:00,19.0,19.18,18.99,19.09,579000.0,14.2277,14.3625,14.2202,14.2951,579000.0
2009-06-08 15:40:00,19.09,19.12,19.03,19.03,296900.0,14.2951,14.3175,14.2502,14.2502,296900.0
2009-06-08 15:50:00,19.03,19.06,18.96,19.02,632300.0,14.2502,14.2726,14.1977,14.2427,632300.0
2009-06-09 09:30:00,19.04,19.3,19.0,19.3,378000.0,14.2576,14.4523,14.2277,14.4523,378000.0
2009-06-09 09:40:00,19.29,19.37,19.21,19.23,222800.0,14.4448,14.5048,14.3849,14.3999,222800.0
2009-06-09 09:50:00,19.23,19.26,19.16,19.16,207100.0,14.3999,14.4224,14.3475,14.3475,207100.0
2009-06-09 10:00:00,19.16,19.28,19.16,19.27,237300.0,14.3475,14.4374,14.3475,14.4299,237300.0
2009-06-09 10:10:00,19.27,19.36,19.25,19.29,308700.0,14.4299,14.4973,14.4149,14.4448,308700.0
2009-06-09 10:20:00,19.3,19.43,19.29,19.38,402200.0,14.4523,14.5497,14.4448,14.5122,402200.0
2009-06-09 10:30:00,19.38,19.39,19.31,19.36,178200.0,14.5122,14.5197,14.4598,14.4973,178200.0
2009-06-09 10:40:00,19.35,19.39,19.26,19.26,145900.0,14.4898,14.5197,14.4224,14.4224,145900.0
2009-06-09 10:50:00,19.25,19.37,19.21,19.35,133500.0,14.4149,14.5048,14.3849,14.4898,133500.0
2009-06-09 11:00:00,19.35,19.35,19.28,19.32,135300.0,14.4898,14.4898,14.4374,14.4673,135300.0
2009-06-09 11:10:00,19.32,19.33,19.26,19.27,118300.0,14.4673,14.4748,14.4224,14.4299,118300.0
2009-06-09 11:20:00,19.27,19.31,19.26,19.28,216900.0,14.4299,14.4598,14.4224,14.4374,216900.0
2009-06-09 11:30:00,19.28,19.35,19.28,19.3,149100.0,14.4374,14.4898,14.4374,14.4523,149100.0
2009-06-09 11:40:00,19.29,19.34,19.29,19.33,65800.0,14.4448,14.4823,14.4448,14.4748,65800.0
2009-06-09 11:50:00,19.32,19.34,19.3,19.34,69200.0,14.4673,14.4823,14.4523,14.4823,69200.0
2009-06-09 12:00:00,19.34,19.44,19.33,19.4,106200.0,14.4823,14.5572,14.4748,14.5272,106200.0
2009-06-09 12:10:00,19.4,19.44,19.38,19.44,76200.0,14.5272,14.5572,14.5122,14.5572,76200.0
2009-06-09 12:20:00,19.44,19.52,19.43,19.5,271600.0,14.5572,14.6171,14.5497,14.6021,271600.0
2009-06-09 12:30:00,19.5,19.6,19.49,19.59,208800.0,14.6021,14.677,14.5946,14.6695,208800.0
2009-06-09 12:40:00,19.6,19.66,19.54,19.57,489000.0,14.677,14.7219,14.6321,14.6545,489000.0
2009-06-09 12:50:00,19.57,19.58,19.55,19.55,158900.0,14.6545,14.662,14.6395,14.6395,158900.0
2009-06-09 13:00:00,19.55,19.59,19.47,19.49,213400.0,14.6395,14.6695,14.5796,14.5946,213400.0
2009-06-09 13:10:00,19.49,19.5,19.42,19.49,116800.0,14.5946,14.6021,14.5422,14.5946,116800.0
2009-06-09 13:20:00,19.48,19.58,19.48,19.58,126800.0,14.5871,14.662,14.5871,14.662,126800.0
2009-06-09 13:30:00,19.58,19.6,19.54,19.6,95400.0,14.662,14.677,14.6321,14.677,95400.0
2009-06-09 13:40:00,19.59,19.62,19.57,19.6,106400.0,14.6695,14.692,14.6545,14.677,106400.0
2009-06-09 13:50:00,19.59,19.68,19.58,19.68,143700.0,14.6695,14.7369,14.662,14.7369,143700.0
2009-06-09 14:00:00,19.68,19.7,19.59,19.61,177400.0,14.7369,14.7519,14.6695,14.6845,177400.0
2009-06-09 14:10:00,19.6,19.7,19.6,19.69,100700.0,14.677,14.7519,14.677,14.7444,100700.0
2009-06-09 14:20:00,19.69,19.7,19.6,19.61,185400.0,14.7444,14.7519,14.677,14.6845,185400.0
2009-06-09 14:30:00,19.6,19.66,19.59,19.66,208300.0,14.677,14.7219,14.6695,14.7219,208300.0
2009-06-09 14:40:00,19.65,19.68,19.58,19.6,160700.0,14.7144,14.7369,14.662,14.677,160700.0
2009-06-09 14:50:00,19.6,19.64,19.55,19.6,149100.0,14.677,14.7069,14.6395,14.677,149100.0
2009-06-09 15:00:00,19.61,19.63,19.54,19.59,156300.0,14.6845,14.6994,14.6321,14.6695,156300.0
2009-06-09 15:10:00,19.6,19.63,19.52,19.6,245400.0,14.677,14.6994,14.6171,14.677,245400.0
2009-06-09 15:20:00,19.6,19.64,19.54,19.62,231200.0,14.677,14.7069,14.6321,14.692,231200.0
2009-06-09 15:30:00,19.62,19.65,19.58,19.58,325200.0,14.692,14.7144,14.662,14.662,325200.0
2009-06-09 15:40:00,19.59,19.62,19.54,19.59,549600.0,14.6695,14.692,14.6321,14.6695,549600.0
2009-06-09 15:50:00,19.58,19.64,19.46,19.51,864300.0,14.662,14.7069,14.5721,14.6096,864300.0
2009-06-10 09:30:00,19.53,19.69,19.33,19.34,213000.0,14.6246,14.7444,14.4748,14.4823,213000.0
2009-06-10 09:40:00,19.33,19.34,19.11,19.11,195200.0,14.4748,14.4823,14.3101,14.3101,195200.0
2009-06-10 09:50:00,19.1,19.2,19.08,19.19,82500.0,14.3026,14.3775,14.2876,14.37,82500.0
2009-06-10 10:00:00,19.18,19.21,18.96,19.12,246400.0,14.3625,14.3849,14.1977,14.3175,246400.0
2009-06-10 10:10:00,19.13,19.17,18.95,19.02,147600.0,14.325,14.355,14.1902,14.2427,147600.0
2009-06-10 10:20:00,19.02,19.14,18.99,19.1,122800.0,14.2427,14.3325,14.2202,14.3026,122800.0
2009-06-10 10:30:00,19.11,19.13,18.98,19.12,84400.0,14.3101,14.325,14.2127,14.3175,84400.0
2009-06-10 10:40:00,19.12,19.12,18.9,18.94,74900.0,14.3175,14.3175,14.1528,14.1828,74900.0
2009-06-10 10:50:00,18.93,19.01,18.92,18.99,54400.0,14.1753,14.2352,14.1678,14.2202,54400.0
2009-06-10 11:00:00,18.99,19.03,18.88,18.94,132200.0,14.2202,14.2502,14.1378,14.1828,132200.0
2009-06-10 11:10:00,18.94,19.03,18.83,18.92,165200.0,14.1828,14.2502,14.1004,14.1678,165200.0
2009-06-10 11:20:00,18.92,19.01,18.87,18.99,192300.0,14.1678,14.2352,14.1303,14.2202,192300.0
2009-06-10 11:30:00,18.98,19.07,18.98,19.0,152200.0,14.2127,14.2801,14.2127,14.2277,152200.0
2009-06-10 11:40:00,19.0,19.07,19.0,19.01,47500.0,14.2277,14.2801,14.2277,14.2352,47500.0
2009-06-10 11:50:00,19.02,19.06,19.0,19.03,43500.0,14.2427,14.2726,14.2277,14.2502,43500.0
2009-06-10 12:00:00,19.03,19.12,19.03,19.03,55300.0,14.2502,14.3175,14.2502,14.2502,55300.0
2009-06-10 12:10:00,19.03,19.1,19.03,19.1,44000.0,14.2502,14.3026,14.2502,14.3026,44000.0
2009-06-10 12:20:00,19.1,19.11,19.04,19.07,37900.0,14.3026,14.3101,14.2576,14.2801,37900.0
2009-06-10 12:30:00,19.08,19.08,19.0,19.07,33700.0,14.2876,14.2876,14.2277,14.2801,33700.0
2009-06-10 12:40:00,19.06,19.07,19.02,19.03,31000.0,14.2726,14.2801,14.2427,14.2502,31000.0
2009-06-10 12:50:00,19.03,19.06,19.03,19.06,20100.0,14.2502,14.2726,14.2502,14.2726,20100.0
2009-06-10 13:00:00,19.06,19.06,18.96,18.97,112500.0,14.2726,14.2726,14.1977,14.2052,112500.0
2009-06-10 13:10:00,18.98,19.03,18.97,18.97,51300.0,14.2127,14.2502,14.2052,14.2052,51300.0
2009-06-10 13:20:00,18.98,18.99,18.95,18.97,58700.0,14.2127,14.2202,14.1902,14.2052,58700.0
2009-06-10 13:30:00,18.96,18.98,18.94,18.95,95900.0,14.1977,14.2127,14.1828,14.1902,95900.0
2009-06-10 13:40:00,18.95,18.98,18.89,18.9,72700.0,14.1902,14.2127,14.1453,14.1528,72700.0
2009-06-10 13:50:00,18.89,18.95,18.89,18.94,44400.0,14.1453,14.1902,14.1453,14.1828,44400.0
2009-06-10 14:00:00,18.94,18.94,18.85,18.91,77000.0,14.1828,14.1828,14.1154,14.1603,77000.0
2009-06-10 14:10:00,18.92,18.98,18.92,18.97,37600.0,14.1678,14.2127,14.1678,14.2052,37600.0
2009-06-10 14:20:00,18.98,19.0,18.9,18.96,101100.0,14.2127,14.2277,14.1528,14.1977,101100.0
2009-06-10 14:30:00,18.95,19.04,18.91,18.99,159300.0,14.1902,14.2576,14.1603,14.2202,159300.0
2009-06-10 14:40:00,18.99,19.02,18.96,19.02,49300.0,14.2202,14.2427,14.1977,14.2427,49300.0
2009-06-10 14:50:00,19.02,19.09,18.97,19.04,108200.0,14.2427,14.2951,14.2052,14.2576,108200.0
2009-06-10 15:00:00,19.04,19.05,18.96,18.98,76700.0,14.2576,14.2651,14.1977,14.2127,76700.0
2009-06-10 15:10:00,18.97,19.09,18.97,19.08,322900.0,14.2052,14.2951,14.2052,14.2876,322900.0
2009-06-10 15:20:00,19.08,19.12,19.04,19.04,200700.0,14.2876,14.3175,14.2576,14.2576,200700.0
2009-06-10 15:30:00,19.04,19.1,19.01,19.05,658500.0,14.2576,14.3026,14.2352,14.2651,658500.0
2009-06-10 15:40:00,19.04,19.15,18.99,19.13,494000.0,14.2576,14.34,14.2202,14.325,494000.0
2009-06-10 15:50:00,19.13,19.2,19.08,19.17,554100.0,14.325,14.3775,14.2876,14.355,554100.0
2009-06-11 09:30:00,19.28,19.5,19.2,19.38,285700.0,14.4374,14.6021,14.3775,14.5122,285700.0
2009-06-11 09:40:00,19.37,19.82,19.36,19.81,480400.0,14.5048,14.8417,14.4973,14.8342,480400.0
2009-06-11 09:50:00,19.81,19.84,19.7,19.74,226400.0,14.8342,14.8567,14.7519,14.7818,226400.0
2009-06-11 10:00:00,19.74,19.9,19.73,19.88,275900.0,14.7818,14.9016,14.7743,14.8867,275900.0
2009-06-11 10:10:00,19.87,19.98,19.85,19.96,586200.0,14.8792,14.9615,14.8642,14.9466,586200.0
2009-06-11 10:20:00,19.97,19.99,19.92,19.99,518800.0,14.954,14.969,14.9166,14.969,518800.0
2009-06-11 10:30:00,19.99,20.06,19.97,20.05,700800.0,14.969,15.0214,14.954,15.014,700800.0
2009-06-11 10:40:00,20.05,20.17,20.02,20.14,418400.0,15.014,15.1038,14.9915,15.0813,418400.0
2009-06-11 10:50:00,20.15,20.17,20.0,20.03,253700.0,15.0888,15.1038,14.9765,14.999,253700.0
2009-06-11 11:00:00,20.02,20.04,19.92,19.95,309800.0,14.9915,15.0065,14.9166,14.9391,309800.0
2009-06-11 11:10:00,19.94,20.04,19.92,20.01,258100.0,14.9316,15.0065,14.9166,14.984,258100.0
2009-06-11 11:20:00,20.02,20.04,20.0,20.01,114000.0,14.9915,15.0065,14.9765,14.984,114000.0
2009-06-11 11:30:00,20.02,20.07,19.99,20.06,167600.0,14.9915,15.0289,14.969,15.0214,167600.0
2009-06-11 11:40:00,20.06,20.15,20.04,20.09,289200.0,15.0214,15.0888,15.0065,15.0439,289200.0
2009-06-11 11:50:00,20.1,20.19,20.06,20.08,165200.0,15.0514,15.1188,15.0214,15.0364,165200.0
2009-06-11 12:00:00,20.09,20.1,19.95,20.0,210300.0,15.0439,15.0514,14.9391,14.9765,210300.0
2009-06-11 12:10:00,20.0,20.02,19.91,19.98,134000.0,14.9765,14.9915,14.9091,14.9615,134000.0
2009-06-11 12:20:00,19.98,20.02,19.9,19.91,96500.0,14.9615,14.9915,14.9016,14.9091,96500.0
2009-06-11 12:30:00,19.91,19.96,19.89,19.9,120500.0,14.9091,14.9466,14.8941,14.9016,120500.0
2009-06-11 12:40:00,19.9,19.94,19.89,19.92,83200.0,14.9016,14.9316,14.8941,14.9166,83200.0
2009-06-11 12:50:00,19.91,19.98,19.89,19.96,72600.0,14.9091,14.9615,14.8941,14.9466,72600.0
2009-06-11 13:00:00,19.96,20.06,19.94,19.96,224700.0,14.9466,15.0214,14.9316,14.9466,224700.0
2009-06-11 13:10:00,19.97,19.99,19.94,19.98,75000.0,14.954,14.969,14.9316,14.9615,75000.0
2009-06-11 13:20:00,19.98,20.09,19.97,20.07,143800.0,14.9615,15.0439,14.954,15.0289,143800.0
2009-06-11 13:30:00,20.07,20.1,20.03,20.09,124100.0,15.0289,15.0514,14.999,15.0439,124100.0
2009-06-11 13:40:00,20.08,20.19,20.04,20.12,263100.0,15.0364,15.1188,15.0065,15.0664,263100.0
2009-06-11 13:50:00,20.11,20.16,20.1,20.13,78000.0,15.0589,15.0963,15.0514,15.0739,78000.0
2009-06-11 14:00:00,20.12,20.13,20.05,20.11,126400.0,15.0664,15.0739,15.014,15.0589,126400.0
2009-06-11 14:10:00,20.11,20.23,20.1,20.23,332300.0,15.0589,15.1487,15.0514,15.1487,332300.0
2009-06-11 14:20:00,20.22,20.23,20.14,20.18,69400.0,15.1413,15.1487,15.0813,15.1113,69400.0
2009-06-11 14:30:00,20.18,20.19,20.13,20.17,219900.0,15.1113,15.1188,15.0739,15.1038,219900.0
2009-06-11 14:40:00,20.17,20.21,20.1,20.17,316900.0,15.1038,15.1338,15.0514,15.1038,316900.0
2009-06-11 14:50:00,20.16,20.22,20.14,20.17,196600.0,15.0963,15.1413,15.0813,15.1038,196600.0
2009-06-11 15:00:00,20.16,20.21,20.12,20.21,103600.0,15.0963,15.1338,15.0664,15.1338,103600.0
2009-06-11 15:10:00,20.21,20.22,20.1,20.1,201100.0,15.1338,15.1413,15.0514,15.0514,201100.0
2009-06-11 15:20:00,20.1,20.11,20.03,20.03,230200.0,15.0514,15.0589,14.999,14.999,230200.0
2009-06-11 15:30:00,20.03,20.09,19.96,20.04,470200.0,14.999,15.0439,14.9466,15.0065,470200.0
2009-06-11 15:40:00,20.04,20.05,19.93,19.98,349000.0,15.0065,15.014,14.9241,14.9615,349000.0
2009-06-11 15:50:00,19.98,20.03,19.89,19.93,525000.0,14.9615,14.999,14.8941,14.9241,525000.0
2009-06-12 09:30:00,19.61,19.82,19.59,19.75,213300.0,14.6845,14.8417,14.6695,14.7893,213300.0
2009-06-12 09:40:00,19.75,19.85,19.7,19.7,136800.0,14.7893,14.8642,14.7519,14.7519,136800.0
2009-06-12 09:50:00,19.7,19.72,19.46,19.48,191100.0,14.7519,14.7668,14.5721,14.5871,191100.0
2009-06-12 10:00:00,19.47,19.5,19.34,19.44,297900.0,14.5796,14.6021,14.4823,14.5572,297900.0
2009-06-12 10:10:00,19.44,19.59,19.43,19.53,214400.0,14.5572,14.6695,14.5497,14.6246,214400.0
2009-06-12 10:20:00,19.52,19.59,19.44,19.44,117000.0,14.6171,14.6695,14.5572,14.5572,117000.0
2009-06-12 10:30:00,19.44,19.56,19.43,19.51,83200.0,14.5572,14.647,14.5497,14.6096,83200.0
2009-06-12 10:40:00,19.52,19.65,19.51,19.55,169600.0,14.6171,14.7144,14.6096,14.6395,169600.0
2009-06-12 10:50:00,19.55,19.6,19.53,19.55,66500.0,14.6395,14.677,14.6246,14.6395,66500.0
2009-06-12 11:00:00,19.55,19.56,19.43,19.43,47600.0,14.6395,14.647,14.5497,14.5497,47600.0
2009-06-12 11:10:00,19.43,19.48,19.38,19.39,66100.0,14.5497,14.5871,14.5122,14.5197,66100.0
2009-06-12 11:20:00,19.38,19.44,19.36,19.41,77400.0,14.5122,14.5572,14.4973,14.5347,77400.0
2009-06-12 11:30:00,19.42,19.49,19.42,19.45,32900.0,14.5422,14.5946,14.5422,14.5647,32900.0
2009-06-12 11:40:00,19.45,19.46,19.36,19.39,65500.0,14.5647,14.5721,14.4973,14.5197,65500.0
2009-06-12 11:50:00,19.39,19.42,19.35,19.35,51000.0,14.5197,14.5422,14.4898,14.4898,51000.0
2009-06-12 12:00:00,19.35,19.41,19.35,19.4,99900.0,14.4898,14.5347,14.4898,14.5272,99900.0
2009-06-12 12:10:00,19.41,19.43,19.4,19.42,51600.0,14.5347,14.5497,14.5272,14.5422,51600.0
2009-06-12 12:20:00,19.42,19.42,19.39,19.4,44800.0,14.5422,14.5422,14.5197,14.5272,44800.0
2009-06-12 12:30:00,19.4,19.4,19.32,19.34,145200.0,14.5272,14.5272,14.4673,14.4823,145200.0
2009-06-12 12:40:00,19.34,19.37,19.33,19.37,51900.0,14.4823,14.5048,14.4748,14.5048,51900.0
2009-06-12 12:50:00,19.36,19.47,19.33,19.46,93300.0,14.4973,14.5796,14.4748,14.5721,93300.0
2009-06-12 13:00:00,19.47,19.6,19.46,19.56,445900.0,14.5796,14.677,14.5721,14.647,445900.0
2009-06-12 13:10:00,19.56,19.62,19.54,19.61,237400.0,14.647,14.692,14.6321,14.6845,237400.0
2009-06-12 13:20:00,19.62,19.68,19.58,19.58,217700.0,14.692,14.7369,14.662,14.662,217700.0
2009-06-12 13:30:00,19.59,19.64,19.57,19.64,329700.0,14.6695,14.7069,14.6545,14.7069,329700.0
2009-06-12 13:40:00,19.63,19.68,19.63,19.66,279000.0,14.6994,14.7369,14.6994,14.7219,279000.0
2009-06-12 13:50:00,19.66,19.74,19.66,19.72,190100.0,14.7219,14.7818,14.7219,14.7668,190100.0
2009-06-12 14:00:00,19.72,19.8,19.7,19.78,191000.0,14.7668,14.8267,14.7519,14.8118,191000.0
2009-06-12 14:10:00,19.78,19.82,19.76,19.8,173200.0,14.8118,14.8417,14.7968,14.8267,173200.0
2009-06-12 14:20:00,19.8,19.87,19.8,19.82,217900.0,14.8267,14.8792,14.8267,14.8417,217900.0
2009-06-12 14:30:00,19.83,19.9,19.83,19.88,109900.0,14.8492,14.9016,14.8492,14.8867,109900.0
2009-06-12 14:40:00,19.87,19.99,19.87,19.94,337700.0,14.8792,14.969,14.8792,14.9316,337700.0
2009-06-12 14:50:00,19.94,19.98,19.92,19.97,369800.0,14.9316,14.9615,14.9166,14.954,369800.0
2009-06-12 15:00:00,19.97,20.06,19.96,19.99,444200.0,14.954,15.0214,14.9466,14.969,444200.0
2009-06-12 15:10:00,19.99,20.08,19.98,20.07,246100.0,14.969,15.0364,14.9615,15.0289,246100.0
2009-06-12 15:20:00,20.07,20.12,20.05,20.11,402400.0,15.0289,15.0664,15.014,15.0589,402400.0
2009-06-12 15:30:00,20.12,20.15,19.98,19.98,633300.0,15.0664,15.0888,14.9615,14.9615,633300.0
2009-06-12 15:40:00,19.98,20.02,19.97,19.99,434400.0,14.9615,14.9915,14.954,14.969,434400.0
2009-06-12 15:50:00,19.99,20.16,19.98,20.14,823900.0,14.969,15.0963,14.9615,15.0813,823900.0
2009-06-15 09:30:00,19.76,20.14,19.73,20.11,425000.0,14.7968,15.0813,14.7743,15.0589,425000.0
2009-06-15 09:40:00,20.1,20.12,19.79,19.83,303400.0,15.0514,15.0664,14.8193,14.8492,303400.0
2009-06-15 09:50:00,19.84,19.96,19.8,19.91,218700.0,14.8567,14.9466,14.8267,14.9091,218700.0
2009-06-15 10:00:00,19.91,19.92,19.82,19.88,165200.0,14.9091,14.9166,14.8417,14.8867,165200.0
2009-06-15 10:10:00,19.88,19.96,19.84,19.89,234000.0,14.8867,14.9466,14.8567,14.8941,234000.0
2009-06-15 10:20:00,19.89,19.94,19.81,19.83,118300.0,14.8941,14.9316,14.8342,14.8492,118300.0
2009-06-15 10:30:00,19.83,19.83,19.58,19.59,177300.0,14.8492,14.8492,14.662,14.6695,177300.0
2009-06-15 10:40:00,19.59,19.59,19.5,19.57,152000.0,14.6695,14.6695,14.6021,14.6545,152000.0
2009-06-15 10:50:00,19.57,19.68,19.55,19.62,152500.0,14.6545,14.7369,14.6395,14.692,152500.0
2009-06-15 11:00:00,19.62,19.65,19.54,19.56,96400.0,14.692,14.7144,14.6321,14.647,96400.0
2009-06-15 11:10:00,19.56,19.59,19.52,19.57,148500.0,14.647,14.6695,14.6171,14.6545,148500.0
2009-06-15 11:20:00,19.57,19.64,19.54,19.61,85700.0,14.6545,14.7069,14.6321,14.6845,85700.0
2009-06-15 11:30:00,19.61,19.67,19.6,19.62,106800.0,14.6845,14.7294,14.677,14.692,106800.0
2009-06-15 11:40:00,19.62,19.65,19.57,19.57,69600.0,14.692,14.7144,14.6545,14.6545,69600.0
2009-06-15 11:50:00,19.57,19.61,19.49,19.5,282500.0,14.6545,14.6845,14.5946,14.6021,282500.0
2009-06-15 12:00:00,19.5,19.55,19.5,19.53,109000.0,14.6021,14.6395,14.6021,14.6246,109000.0
2009-06-15 12:10:00,19.53,19.58,19.52,19.55,98300.0,14.6246,14.662,14.6171,14.6395,98300.0
2009-06-15 12:20:00,19.55,19.61,19.5,19.52,115000.0,14.6395,14.6845,14.6021,14.6171,115000.0
2009-06-15 12:30:00,19.52,19.65,19.5,19.65,94500.0,14.6171,14.7144,14.6021,14.7144,94500.0
2009-06-15 12:40:00,19.65,19.72,19.65,19.7,152800.0,14.7144,14.7668,14.7144,14.7519,152800.0
2009-06-15 12:50:00,19.71,19.8,19.69,19.79,225500.0,14.7594,14.8267,14.7444,14.8193,225500.0
2009-06-15 13:00:00,19.79,19.8,19.74,19.76,251700.0,14.8193,14.8267,14.7818,14.7968,251700.0
2009-06-15 13:10:00,19.76,19.78,19.74,19.74,194500.0,14.7968,14.8118,14.7818,14.7818,194500.0
2009-06-15 13:20:00,19.74,19.8,19.74,19.77,175100.0,14.7818,14.8267,14.7818,14.8043,175100.0
2009-06-15 13:30:00,19.77,19.82,19.74,19.79,183200.0,14.8043,14.8417,14.7818,14.8193,183200.0
2009-06-15 13:40:00,19.8,19.8,19.75,19.77,141900.0,14.8267,14.8267,14.7893,14.8043,141900.0
2009-06-15 13:50:00,19.77,19.77,19.69,19.69,74100.0,14.8043,14.8043,14.7444,14.7444,74100.0
2009-06-15 14:00:00,19.69,19.74,19.67,19.71,96300.0,14.7444,14.7818,14.7294,14.7594,96300.0
2009-06-15 14:10:00,19.71,19.73,19.67,19.72,91000.0,14.7594,14.7743,14.7294,14.7668,91000.0
2009-06-15 14:20:00,19.72,19.82,19.72,19.76,84500.0,14.7668,14.8417,14.7668,14.7968,84500.0
2009-06-15 14:30:00,19.76,19.76,19.69,19.73,87200.0,14.7968,14.7968,14.7444,14.7743,87200.0
2009-06-15 14:40:00,19.73,19.73,19.64,19.68,118500.0,14.7743,14.7743,14.7069,14.7369,118500.0
2009-06-15 14:50:00,19.68,19.74,19.65,19.74,177500.0,14.7369,14.7818,14.7144,14.7818,177500.0
2009-06-15 15:00:00,19.75,19.77,19.71,19.75,121200.0,14.7893,14.8043,14.7594,14.7893,121200.0
2009-06-15 15:10:00,19.76,19.8,19.72,19.72,245700.0,14.7968,14.8267,14.7668,14.7668,245700.0
2009-06-15 15:20:00,19.72,19.75,19.7,19.71,197200.0,14.7668,14.7893,14.7519,14.7594,197200.0
2009-06-15 15:30:00,19.72,19.8,19.7,19.79,339300.0,14.7668,14.8267,14.7519,14.8193,339300.0
2009-06-15 15:40:00,19.79,19.82,19.72,19.78,433900.0,14.8193,14.8417,14.7668,14.8118,433900.0
2009-06-15 15:50:00,19.78,19.82,19.76,19.8,462800.0,14.8118,14.8417,14.7968,14.8267,462800.0
2009-06-16 09:30:00,19.93,19.98,19.36,19.37,319800.0,14.9241,14.9615,14.4973,14.5048,319800.0
2009-06-16 09:40:00,19.36,19.6,19.36,19.6,308200.0,14.4973,14.677,14.4973,14.677,308200.0
2009-06-16 09:50:00,19.6,19.69,19.52,19.64,199500.0,14.677,14.7444,14.6171,14.7069,199500.0
2009-06-16 10:00:00,19.64,19.8,19.61,19.68,207300.0,14.7069,14.8267,14.6845,14.7369,207300.0
2009-06-16 10:10:00,19.67,19.68,19.54,19.58,121100.0,14.7294,14.7369,14.6321,14.662,121100.0
2009-06-16 10:20:00,19.58,19.69,19.58,19.63,73200.0,14.662,14.7444,14.662,14.6994,73200.0
2009-06-16 10:30:00,19.63,19.79,19.63,19.78,120800.0,14.6994,14.8193,14.6994,14.8118,120800.0
2009-06-16 10:40:00,19.78,19.84,19.73,19.79,198000.0,14.8118,14.8567,14.7743,14.8193,198000.0
2009-06-16 10:50:00,19.79,19.89,19.79,19.85,226500.0,14.8193,14.8941,14.8193,14.8642,226500.0
2009-06-16 11:00:00,19.86,19.92,19.8,19.84,149100.0,14.8717,14.9166,14.8267,14.8567,149100.0
2009-06-16 11:10:00,19.84,19.93,19.83,19.9,236400.0,14.8567,14.9241,14.8492,14.9016,236400.0
2009-06-16 11:20:00,19.9,19.9,19.77,19.86,51400.0,14.9016,14.9016,14.8043,14.8717,51400.0
2009-06-16 11:30:00,19.86,19.9,19.83,19.86,115000.0,14.8717,14.9016,14.8492,14.8717,115000.0
2009-06-16 11:40:00,19.85,19.86,19.8,19.8,77900.0,14.8642,14.8717,14.8267,14.8267,77900.0
2009-06-16 11:50:00,19.8,19.9,19.8,19.86,249900.0,14.8267,14.9016,14.8267,14.8717,249900.0
2009-06-16 12:00:00,19.86,19.88,19.78,19.8,131300.0,14.8717,14.8867,14.8118,14.8267,131300.0
2009-06-16 12:10:00,19.8,19.85,19.74,19.74,100700.0,14.8267,14.8642,14.7818,14.7818,100700.0
2009-06-16 12:20:00,19.74,19.81,19.72,19.76,43000.0,14.7818,14.8342,14.7668,14.7968,43000.0
2009-06-16 12:30:00,19.76,19.76,19.67,19.7,88500.0,14.7968,14.7968,14.7294,14.7519,88500.0
2009-06-16 12:40:00,19.69,19.71,19.58,19.61,197200.0,14.7444,14.7594,14.662,14.6845,197200.0
2009-06-16 12:50:00,19.63,19.68,19.59,19.59,147500.0,14.6994,14.7369,14.6695,14.6695,147500.0
2009-06-16 13:00:00,19.58,19.59,19.54,19.58,233300.0,14.662,14.6695,14.6321,14.662,233300.0
2009-06-16 13:10:00,19.58,19.58,19.53,19.54,94800.0,14.662,14.662,14.6246,14.6321,94800.0
2009-06-16 13:20:00,19.55,19.55,19.47,19.51,81200.0,14.6395,14.6395,14.5796,14.6096,81200.0
2009-06-16 13:30:00,19.51,19.52,19.44,19.48,113800.0,14.6096,14.6171,14.5572,14.5871,113800.0
2009-06-16 13:40:00,19.47,19.52,19.46,19.51,98200.0,14.5796,14.6171,14.5721,14.6096,98200.0
2009-06-16 13:50:00,19.52,19.53,19.44,19.47,90000.0,14.6171,14.6246,14.5572,14.5796,90000.0
2009-06-16 14:00:00,19.45,19.45,19.38,19.41,139400.0,14.5647,14.5647,14.5122,14.5347,139400.0
2009-06-16 14:10:00,19.4,19.46,19.39,19.45,109600.0,14.5272,14.5721,14.5197,14.5647,109600.0
2009-06-16 14:20:00,19.45,19.45,19.34,19.35,100000.0,14.5647,14.5647,14.4823,14.4898,100000.0
2009-06-16 14:30:00,19.35,19.46,19.31,19.45,134100.0,14.4898,14.5721,14.4598,14.5647,134100.0
2009-06-16 14:40:00,19.44,19.45,19.39,19.41,130800.0,14.5572,14.5647,14.5197,14.5347,130800.0
2009-06-16 14:50:00,19.42,19.43,19.36,19.42,150100.0,14.5422,14.5497,14.4973,14.5422,150100.0
2009-06-16 15:00:00,19.42,19.43,19.34,19.38,139600.0,14.5422,14.5497,14.4823,14.5122,139600.0
2009-06-16 15:10:00,19.38,19.45,19.33,19.43,98500.0,14.5122,14.5647,14.4748,14.5497,98500.0
2009-06-16 15:20:00,19.43,19.47,19.37,19.42,166300.0,14.5497,14.5796,14.5048,14.5422,166300.0
2009-06-16 15:30:00,19.42,19.45,19.33,19.35,297600.0,14.5422,14.5647,14.4748,14.4898,297600.0
2009-06-16 15:40:00,19.34,19.37,19.25,19.32,398700.0,14.4823,14.5048,14.4149,14.4673,398700.0
2009-06-16 15:50:00,19.32,19.34,19.24,19.26,683400.0,14.4673,14.4823,14.4074,14.4224,683400.0
2009-06-17 09:30:00,19.3,19.61,19.3,19.35,197800.0,14.4523,14.6845,14.4523,14.4898,197800.0
2009-06-17 09:40:00,19.36,19.37,19.16,19.16,236200.0,14.4973,14.5048,14.3475,14.3475,236200.0
2009-06-17 09:50:00,19.16,19.25,19.03,19.04,283300.0,14.3475,14.4149,14.2502,14.2576,283300.0
2009-06-17 10:00:00,19.03,19.11,18.96,19.03,396900.0,14.2502,14.3101,14.1977,14.2502,396900.0
2009-06-17 10:10:00,19.04,19.15,19.0,19.1,170200.0,14.2576,14.34,14.2277,14.3026,170200.0
2009-06-17 10:20:00,19.11,19.17,19.06,19.11,178000.0,14.3101,14.355,14.2726,14.3101,178000.0
2009-06-17 10:30:00,19.1,19.1,18.92,18.94,185800.0,14.3026,14.3026,14.1678,14.1828,185800.0
2009-06-17 10:40:00,18.94,18.99,18.83,18.91,118100.0,14.1828,14.2202,14.1004,14.1603,118100.0
2009-06-17 10:50:00,18.91,19.1,18.88,19.05,216000.0,14.1603,14.3026,14.1378,14.2651,216000.0
2009-06-17 11:00:00,19.05,19.16,19.05,19.08,225900.0,14.2651,14.3475,14.2651,14.2876,225900.0
2009-06-17 11:10:00,19.09,19.14,19.03,19.14,158100.0,14.2951,14.3325,14.2502,14.3325,158100.0
2009-06-17 11:20:00,19.14,19.23,19.13,19.13,163500.0,14.3325,14.3999,14.325,14.325,163500.0
2009-06-17 11:30:00,19.13,19.26,19.13,19.14,128300.0,14.325,14.4224,14.325,14.3325,128300.0
2009-06-17 11:40:00,19.15,19.22,19.13,19.16,73800.0,14.34,14.3924,14.325,14.3475,73800.0
2009-06-17 11:50:00,19.16,19.16,19.09,19.12,150300.0,14.3475,14.3475,14.2951,14.3175,150300.0
2009-06-17 12:00:00,19.12,19.18,19.11,19.16,180400.0,14.3175,14.3625,14.3101,14.3475,180400.0
2009-06-17 12:10:00,19.15,19.19,19.11,19.18,79600.0,14.34,14.37,14.3101,14.3625,79600.0
2009-06-17 12:20:00,19.18,19.27,19.16,19.17,76200.0,14.3625,14.4299,14.3475,14.355,76200.0
2009-06-17 12:30:00,19.17,19.2,19.13,19.14,53700.0,14.355,14.3775,14.325,14.3325,53700.0
2009-06-17 12:40:00,19.15,19.16,19.09,19.11,195500.0,14.34,14.3475,14.2951,14.3101,195500.0
2009-06-17 12:50:00,19.11,19.19,19.08,19.19,133700.0,14.3101,14.37,14.2876,14.37,133700.0
2009-06-17 13:00:00,19.18,19.22,19.16,19.17,49100.0,14.3625,14.3924,14.3475,14.355,49100.0
2009-06-17 13:10:00,19.17,19.2,19.14,19.16,52100.0,14.355,14.3775,14.3325,14.3475,52100.0
2009-06-17 13:20:00,19.15,19.24,19.15,19.24,33600.0,14.34,14.4074,14.34,14.4074,33600.0
2009-06-17 13:30:00,19.23,19.27,19.19,19.25,78700.0,14.3999,14.4299,14.37,14.4149,78700.0
2009-06-17 13:40:00,19.25,19.32,19.24,19.3,130800.0,14.4149,14.4673,14.4074,14.4523,130800.0
2009-06-17 13:50:00,19.3,19.32,19.26,19.29,69100.0,14.4523,14.4673,14.4224,14.4448,69100.0
2009-06-17 14:00:00,19.28,19.32,19.23,19.24,59000.0,14.4374,14.4673,14.3999,14.4074,59000.0
2009-06-17 14:10:00,19.25,19.29,19.24,19.28,43700.0,14.4149,14.4448,14.4074,14.4374,43700.0
2009-06-17 14:20:00,19.28,19.31,19.26,19.3,41100.0,14.4374,14.4598,14.4224,14.4523,41100.0
2009-06-17 14:30:00,19.31,19.31,19.25,19.26,45300.0,14.4598,14.4598,14.4149,14.4224,45300.0
2009-06-17 14:40:00,19.26,19.26,19.18,19.19,48500.0,14.4224,14.4224,14.3625,14.37,48500.0
2009-06-17 14:50:00,19.19,19.23,19.16,19.2,73100.0,14.37,14.3999,14.3475,14.3775,73100.0
2009-06-17 15:00:00,19.2,19.25,19.16,19.21,72500.0,14.3775,14.4149,14.3475,14.3849,72500.0
2009-06-17 15:10:00,19.2,19.23,19.17,19.22,90900.0,14.3775,14.3999,14.355,14.3924,90900.0
2009-06-17 15:20:00,19.22,19.26,19.09,19.1,170700.0,14.3924,14.4224,14.2951,14.3026,170700.0
2009-06-17 15:30:00,19.1,19.14,19.07,19.11,173900.0,14.3026,14.3325,14.2801,14.3101,173900.0
2009-06-17 15:40:00,19.1,19.16,19.07,19.16,229400.0,14.3026,14.3475,14.2801,14.3475,229400.0
2009-06-17 15:50:00,19.16,19.19,19.1,19.13,545800.0,14.3475,14.37,14.3026,14.325,545800.0
2009-06-18 09:30:00,19.2,19.21,18.85,18.9,118300.0,14.3775,14.3849,14.1154,14.1528,118300.0
2009-06-18 09:40:00,18.9,18.98,18.83,18.97,180700.0,14.1528,14.2127,14.1004,14.2052,180700.0
2009-06-18 09:50:00,18.97,19.08,18.9,19.02,201900.0,14.2052,14.2876,14.1528,14.2427,201900.0
2009-06-18 10:00:00,19.02,19.14,18.97,19.0,205400.0,14.2427,14.3325,14.2052,14.2277,205400.0
2009-06-18 10:10:00,19.0,19.12,19.0,19.06,112300.0,14.2277,14.3175,14.2277,14.2726,112300.0
2009-06-18 10:20:00,19.07,19.14,19.07,19.11,42100.0,14.2801,14.3325,14.2801,14.3101,42100.0
2009-06-18 10:30:00,19.11,19.15,19.0,19.02,80500.0,14.3101,14.34,14.2277,14.2427,80500.0
2009-06-18 10:40:00,19.02,19.03,18.88,18.89,70500.0,14.2427,14.2502,14.1378,14.1453,70500.0
2009-06-18 10:50:00,18.9,18.91,18.84,18.88,38000.0,14.1528,14.1603,14.1079,14.1378,38000.0
2009-06-18 11:00:00,18.89,18.97,18.89,18.94,50000.0,14.1453,14.2052,14.1453,14.1828,50000.0
2009-06-18 11:10:00,18.94,18.97,18.9,18.95,58600.0,14.1828,14.2052,14.1528,14.1902,58600.0
2009-06-18 11:20:00,18.96,19.0,18.95,18.96,47200.0,14.1977,14.2277,14.1902,14.1977,47200.0
2009-06-18 11:30:00,18.97,19.0,18.93,19.0,41600.0,14.2052,14.2277,14.1753,14.2277,41600.0
2009-06-18 11:40:00,18.99,18.99,18.91,18.93,28600.0,14.2202,14.2202,14.1603,14.1753,28600.0
2009-06-18 11:50:00,18.92,18.99,18.92,18.98,27900.0,14.1678,14.2202,14.1678,14.2127,27900.0
2009-06-18 12:00:00,18.98,19.0,18.95,18.96,17500.0,14.2127,14.2277,14.1902,14.1977,17500.0
2009-06-18 12:10:00,18.96,18.96,18.92,18.92,21800.0,14.1977,14.1977,14.1678,14.1678,21800.0
2009-06-18 12:20:00,18.92,18.92,18.88,18.89,77300.0,14.1678,14.1678,14.1378,14.1453,77300.0
2009-06-18 12:30:00,18.89,18.89,18.84,18.84,99500.0,14.1453,14.1453,14.1079,14.1079,99500.0
2009-06-18 12:40:00,18.84,18.96,18.82,18.96,62300.0,14.1079,14.1977,14.0929,14.1977,62300.0
2009-06-18 12:50:00,18.97,18.98,18.91,18.95,70900.0,14.2052,14.2127,14.1603,14.1902,70900.0
2009-06-18 13:00:00,18.96,18.99,18.93,18.96,84400.0,14.1977,14.2202,14.1753,14.1977,84400.0
2009-06-18 13:10:00,18.96,18.96,18.87,18.89,126300.0,14.1977,14.1977,14.1303,14.1453,126300.0
2009-06-18 13:20:00,18.9,18.93,18.89,18.93,90400.0,14.1528,14.1753,14.1453,14.1753,90400.0
2009-06-18 13:30:00,18.92,18.93,18.87,18.87,68700.0,14.1678,14.1753,14.1303,14.1303,68700.0
2009-06-18 13:40:00,18.86,18.96,18.86,18.96,64200.0,14.1229,14.1977,14.1229,14.1977,64200.0
2009-06-18 13:50:00,18.96,18.96,18.89,18.89,37500.0,14.1977,14.1977,14.1453,14.1453,37500.0
2009-06-18 14:00:00,18.9,18.94,18.88,18.93,97800.0,14.1528,14.1828,14.1378,14.1753,97800.0
2009-06-18 14:10:00,18.93,18.93,18.86,18.93,54200.0,14.1753,14.1753,14.1229,14.1753,54200.0
2009-06-18 14:20:00,18.92,18.93,18.88,18.93,42300.0,14.1678,14.1753,14.1378,14.1753,42300.0
2009-06-18 14:30:00,18.94,18.94,18.89,18.92,98500.0,14.1828,14.1828,14.1453,14.1678,98500.0
2009-06-18 14:40:00,18.92,18.92,18.88,18.88,49900.0,14.1678,14.1678,14.1378,14.1378,49900.0
2009-06-18 14:50:00,18.89,18.93,18.88,18.9,54800.0,14.1453,14.1753,14.1378,14.1528,54800.0
2009-06-18 15:00:00,18.91,18.93,18.87,18.91,104100.0,14.1603,14.1753,14.1303,14.1603,104100.0
2009-06-18 15:10:00,18.91,18.94,18.89,18.91,81100.0,14.1603,14.1828,14.1453,14.1603,81100.0
2009-06-18 15:20:00,18.91,18.93,18.86,18.89,101900.0,14.1603,14.1753,14.1229,14.1453,101900.0
2009-06-18 15:30:00,18.89,18.92,18.81,18.81,130400.0,14.1453,14.1678,14.0854,14.0854,130400.0
2009-06-18 15:40:00,18.81,18.89,18.8,18.83,209900.0,14.0854,14.1453,14.0779,14.1004,209900.0
2009-06-18 15:50:00,18.83,18.84,18.76,18.81,422600.0,14.1004,14.1079,14.048,14.0854,422600.0
2009-06-19 09:30:00,19.04,19.04,18.92,18.98,1117600.0,14.2576,14.2576,14.1678,14.2127,1117600.0
2009-06-19 09:40:00,18.99,19.1,18.98,19.08,189300.0,14.2202,14.3026,14.2127,14.2876,189300.0
2009-06-19 09:50:00,19.09,19.12,19.04,19.09,161100.0,14.2951,14.3175,14.2576,14.2951,161100.0
2009-06-19 10:00:00,19.09,19.12,19.06,19.12,128700.0,14.2951,14.3175,14.2726,14.3175,128700.0
2009-06-19 10:10:00,19.12,19.14,19.07,19.13,85000.0,14.3175,14.3325,14.2801,14.325,85000.0
2009-06-19 10:20:00,19.13,19.18,19.12,19.13,90900.0,14.325,14.3625,14.3175,14.325,90900.0
2009-06-19 10:30:00,19.13,19.2,19.13,19.15,100100.0,14.325,14.3775,14.325,14.34,100100.0
2009-06-19 10:40:00,19.14,19.2,19.13,19.16,87200.0,14.3325,14.3775,14.325,14.3475,87200.0
2009-06-19 10:50:00,19.17,19.21,19.14,19.18,78800.0,14.355,14.3849,14.3325,14.3625,78800.0
2009-06-19 11:00:00,19.19,19.2,19.16,19.2,57700.0,14.37,14.3775,14.3475,14.3775,57700.0
2009-06-19 11:10:00,19.19,19.22,19.17,19.17,85100.0,14.37,14.3924,14.355,14.355,85100.0
2009-06-19 11:20:00,19.17,19.2,19.16,19.16,75300.0,14.355,14.3775,14.3475,14.3475,75300.0
2009-06-19 11:30:00,19.17,19.19,19.14,19.18,69200.0,14.355,14.37,14.3325,14.3625,69200.0
2009-06-19 11:40:00,19.18,19.19,19.13,19.14,63100.0,14.3625,14.37,14.325,14.3325,63100.0
2009-06-19 11:50:00,19.13,19.21,19.13,19.2,32100.0,14.325,14.3849,14.325,14.3775,32100.0
2009-06-19 12:00:00,19.21,19.22,19.17,19.17,54000.0,14.3849,14.3924,14.355,14.355,54000.0
2009-06-19 12:10:00,19.16,19.16,19.12,19.16,43500.0,14.3475,14.3475,14.3175,14.3475,43500.0
2009-06-19 12:20:00,19.15,19.17,19.1,19.1,48800.0,14.34,14.355,14.3026,14.3026,48800.0
2009-06-19 12:30:00,19.1,19.13,19.08,19.11,38800.0,14.3026,14.325,14.2876,14.3101,38800.0
2009-06-19 12:40:00,19.1,19.13,19.09,19.11,27200.0,14.3026,14.325,14.2951,14.3101,27200.0
2009-06-19 12:50:00,19.12,19.16,19.12,19.15,54400.0,14.3175,14.3475,14.3175,14.34,54400.0
2009-06-19 13:00:00,19.14,19.19,19.13,19.16,69500.0,14.3325,14.37,14.325,14.3475,69500.0
2009-06-19 13:10:00,19.15,19.19,19.14,19.15,103800.0,14.34,14.37,14.3325,14.34,103800.0
2009-06-19 13:20:00,19.14,19.15,19.08,19.12,68200.0,14.3325,14.34,14.2876,14.3175,68200.0
2009-06-19 13:30:00,19.12,19.2,19.12,19.17,196600.0,14.3175,14.3775,14.3175,14.355,196600.0
2009-06-19 13:40:00,19.17,19.2,19.15,19.16,111000.0,14.355,14.3775,14.34,14.3475,111000.0
2009-06-19 13:50:00,19.16,19.21,19.16,19.2,424300.0,14.3475,14.3849,14.3475,14.3775,424300.0
2009-06-19 14:00:00,19.21,19.27,19.19,19.21,401700.0,14.3849,14.4299,14.37,14.3849,401700.0
2009-06-19 14:10:00,19.21,19.21,19.16,19.2,227100.0,14.3849,14.3849,14.3475,14.3775,227100.0
2009-06-19 14:20:00,19.2,19.24,19.2,19.23,99300.0,14.3775,14.4074,14.3775,14.3999,99300.0
2009-06-19 14:30:00,19.24,19.33,19.23,19.31,324800.0,14.4074,14.4748,14.3999,14.4598,324800.0
2009-06-19 14:40:00,19.31,19.31,19.3,19.3,124400.0,14.4598,14.4598,14.4523,14.4523,124400.0
2009-06-19 14:50:00,19.31,19.36,19.3,19.34,227300.0,14.4598,14.4973,14.4523,14.4823,227300.0
2009-06-19 15:00:00,19.33,19.39,19.33,19.34,287300.0,14.4748,14.5197,14.4748,14.4823,287300.0
2009-06-19 15:10:00,19.35,19.43,19.34,19.42,261800.0,14.4898,14.5497,14.4823,14.5422,261800.0
2009-06-19 15:20:00,19.42,19.51,19.4,19.5,526400.0,14.5422,14.6096,14.5272,14.6021,526400.0
2009-06-19 15:30:00,19.51,19.53,19.46,19.49,462800.0,14.6096,14.6246,14.5721,14.5946,462800.0
2009-06-19 15:40:00,19.49,19.55,19.46,19.55,684900.0,14.5946,14.6395,14.5721,14.6395,684900.0
2009-06-19 15:50:00,19.55,19.57,19.5,19.53,1331500.0,14.6395,14.6545,14.6021,14.6246,1331500.0
2009-06-22 09:30:00,19.21,19.41,19.14,19.38,349800.0,14.3849,14.5347,14.3325,14.5122,349800.0
2009-06-22 09:40:00,19.38,19.54,19.24,19.24,304700.0,14.5122,14.6321,14.4074,14.4074,304700.0
2009-06-22 09:50:00,19.24,19.32,19.15,19.21,399700.0,14.4074,14.4673,14.34,14.3849,399700.0
2009-06-22 10:00:00,19.22,19.33,19.14,19.15,313200.0,14.3924,14.4748,14.3325,14.34,313200.0
2009-06-22 10:10:00,19.15,19.32,19.14,19.17,357600.0,14.34,14.4673,14.3325,14.355,357600.0
2009-06-22 10:20:00,19.17,19.22,19.11,19.12,181100.0,14.355,14.3924,14.3101,14.3175,181100.0
2009-06-22 10:30:00,19.11,19.11,18.99,19.0,138700.0,14.3101,14.3101,14.2202,14.2277,138700.0
2009-06-22 10:40:00,19.01,19.03,18.97,19.02,130600.0,14.2352,14.2502,14.2052,14.2427,130600.0
2009-06-22 10:50:00,19.02,19.13,19.02,19.11,184100.0,14.2427,14.325,14.2427,14.3101,184100.0
2009-06-22 11:00:00,19.11,19.14,19.07,19.1,269100.0,14.3101,14.3325,14.2801,14.3026,269100.0
2009-06-22 11:10:00,19.1,19.17,19.09,19.15,179700.0,14.3026,14.355,14.2951,14.34,179700.0
2009-06-22 11:20:00,19.15,19.23,19.15,19.18,269200.0,14.34,14.3999,14.34,14.3625,269200.0
2009-06-22 11:30:00,19.18,19.18,19.06,19.06,280600.0,14.3625,14.3625,14.2726,14.2726,280600.0
2009-06-22 11:40:00,19.07,19.1,19.05,19.08,185800.0,14.2801,14.3026,14.2651,14.2876,185800.0
2009-06-22 11:50:00,19.08,19.12,19.07,19.1,120700.0,14.2876,14.3175,14.2801,14.3026,120700.0
2009-06-22 12:00:00,19.1,19.18,19.1,19.14,195400.0,14.3026,14.3625,14.3026,14.3325,195400.0
2009-06-22 12:10:00,19.13,19.14,19.06,19.06,70500.0,14.325,14.3325,14.2726,14.2726,70500.0
2009-06-22 12:20:00,19.06,19.07,19.0,19.02,82400.0,14.2726,14.2801,14.2277,14.2427,82400.0
2009-06-22 12:30:00,19.03,19.04,18.99,18.99,44900.0,14.2502,14.2576,14.2202,14.2202,44900.0
2009-06-22 12:40:00,18.99,19.0,18.98,18.99,43000.0,14.2202,14.2277,14.2127,14.2202,43000.0
2009-06-22 12:50:00,18.99,19.02,18.98,19.0,104900.0,14.2202,14.2427,14.2127,14.2277,104900.0
2009-06-22 13:00:00,19.0,19.01,19.0,19.0,35100.0,14.2277,14.2352,14.2277,14.2277,35100.0
2009-06-22 13:10:00,19.0,19.02,18.97,18.98,150300.0,14.2277,14.2427,14.2052,14.2127,150300.0
2009-06-22 13:20:00,19.02,19.02,18.99,18.99,43800.0,14.2427,14.2427,14.2202,14.2202,43800.0
2009-06-22 13:30:00,18.99,19.01,18.99,19.01,66800.0,14.2202,14.2352,14.2202,14.2352,66800.0
2009-06-22 13:40:00,19.0,19.03,19.0,19.01,90700.0,14.2277,14.2502,14.2277,14.2352,90700.0
2009-06-22 13:50:00,19.02,19.02,18.95,18.96,133300.0,14.2427,14.2427,14.1902,14.1977,133300.0
2009-06-22 14:00:00,18.95,19.01,18.92,18.93,434100.0,14.1902,14.2352,14.1678,14.1753,434100.0
2009-06-22 14:10:00,18.93,18.95,18.88,18.94,194200.0,14.1753,14.1902,14.1378,14.1828,194200.0
2009-06-22 14:20:00,18.95,19.02,18.94,18.97,188400.0,14.1902,14.2427,14.1828,14.2052,188400.0
2009-06-22 14:30:00,18.96,19.04,18.94,19.03,71200.0,14.1977,14.2576,14.1828,14.2502,71200.0
2009-06-22 14:40:00,19.03,19.03,18.94,18.99,272200.0,14.2502,14.2502,14.1828,14.2202,272200.0
2009-06-22 14:50:00,18.99,19.01,18.96,19.0,135600.0,14.2202,14.2352,14.1977,14.2277,135600.0
2009-06-22 15:00:00,19.0,19.08,18.99,19.07,528700.0,14.2277,14.2876,14.2202,14.2801,528700.0
2009-06-22 15:10:00,19.07,19.1,19.04,19.1,176900.0,14.2801,14.3026,14.2576,14.3026,176900.0
2009-06-22 15:20:00,19.09,19.1,19.04,19.06,155100.0,14.2951,14.3026,14.2576,14.2726,155100.0
2009-06-22 15:30:00,19.05,19.09,19.02,19.03,255200.0,14.2651,14.2951,14.2427,14.2502,255200.0
2009-06-22 15:40:00,19.04,19.05,18.98,18.98,370300.0,14.2576,14.2651,14.2127,14.2127,370300.0
2009-06-22 15:50:00,18.99,19.03,18.92,18.92,624700.0,14.2202,14.2502,14.1678,14.1678,624700.0
2009-06-23 09:30:00,19.04,19.05,18.7,18.71,244000.0,14.2576,14.2651,14.003,14.0105,244000.0
2009-06-23 09:40:00,18.71,18.74,18.45,18.5,404600.0,14.0105,14.033,13.8158,13.8533,404600.0
2009-06-23 09:50:00,18.5,18.61,18.48,18.5,383900.0,13.8533,13.9356,13.8383,13.8533,383900.0
2009-06-23 10:00:00,18.5,18.59,18.48,18.52,252200.0,13.8533,13.9207,13.8383,13.8683,252200.0
2009-06-23 10:10:00,18.52,18.59,18.48,18.59,256400.0,13.8683,13.9207,13.8383,13.9207,256400.0
2009-06-23 10:20:00,18.59,18.63,18.52,18.55,127900.0,13.9207,13.9506,13.8683,13.8907,127900.0
2009-06-23 10:30:00,18.55,18.55,18.48,18.5,165400.0,13.8907,13.8907,13.8383,13.8533,165400.0
2009-06-23 10:40:00,18.5,18.52,18.43,18.46,186900.0,13.8533,13.8683,13.8009,13.8233,186900.0
2009-06-23 10:50:00,18.46,18.58,18.42,18.56,121500.0,13.8233,13.9132,13.7934,13.8982,121500.0
2009-06-23 11:00:00,18.55,18.59,18.52,18.53,124200.0,13.8907,13.9207,13.8683,13.8757,124200.0
2009-06-23 11:10:00,18.53,18.65,18.53,18.65,110700.0,13.8757,13.9656,13.8757,13.9656,110700.0
2009-06-23 11:20:00,18.65,18.65,18.59,18.6,67300.0,13.9656,13.9656,13.9207,13.9282,67300.0
2009-06-23 11:30:00,18.6,18.7,18.59,18.63,155500.0,13.9282,14.003,13.9207,13.9506,155500.0
2009-06-23 11:40:00,18.63,18.63,18.53,18.58,107200.0,13.9506,13.9506,13.8757,13.9132,107200.0
2009-06-23 11:50:00,18.58,18.59,18.56,18.56,47800.0,13.9132,13.9207,13.8982,13.8982,47800.0
2009-06-23 12:00:00,18.56,18.6,18.54,18.59,81900.0,13.8982,13.9282,13.8832,13.9207,81900.0
2009-06-23 12:10:00,18.59,18.61,18.57,18.6,96000.0,13.9207,13.9356,13.9057,13.9282,96000.0
2009-06-23 12:20:00,18.61,18.68,18.6,18.66,114400.0,13.9356,13.9881,13.9282,13.9731,114400.0
2009-06-23 12:30:00,18.67,18.79,18.65,18.77,238300.0,13.9806,14.0704,13.9656,14.0555,238300.0
2009-06-23 12:40:00,18.77,18.79,18.73,18.77,151300.0,14.0555,14.0704,14.0255,14.0555,151300.0
2009-06-23 12:50:00,18.77,18.78,18.7,18.7,122900.0,14.0555,14.0629,14.003,14.003,122900.0
2009-06-23 13:00:00,18.71,18.83,18.7,18.8,160100.0,14.0105,14.1004,14.003,14.0779,160100.0
2009-06-23 13:10:00,18.8,18.86,18.8,18.83,155700.0,14.0779,14.1229,14.0779,14.1004,155700.0
2009-06-23 13:20:00,18.82,18.86,18.82,18.85,203900.0,14.0929,14.1229,14.0929,14.1154,203900.0
2009-06-23 13:30:00,18.84,18.9,18.83,18.89,115400.0,14.1079,14.1528,14.1004,14.1453,115400.0
2009-06-23 13:40:00,18.89,18.89,18.78,18.81,185700.0,14.1453,14.1453,14.0629,14.0854,185700.0
2009-06-23 13:50:00,18.8,18.87,18.8,18.81,163800.0,14.0779,14.1303,14.0779,14.0854,163800.0
2009-06-23 14:00:00,18.81,18.84,18.76,18.8,113000.0,14.0854,14.1079,14.048,14.0779,113000.0
2009-06-23 14:10:00,18.8,18.95,18.8,18.92,251600.0,14.0779,14.1902,14.0779,14.1678,251600.0
2009-06-23 14:20:00,18.91,18.93,18.89,18.9,134800.0,14.1603,14.1753,14.1453,14.1528,134800.0
2009-06-23 14:30:00,18.9,18.93,18.78,18.79,165500.0,14.1528,14.1753,14.0629,14.0704,165500.0
2009-06-23 14:40:00,18.79,18.85,18.76,18.84,161600.0,14.0704,14.1154,14.048,14.1079,161600.0
2009-06-23 14:50:00,18.84,18.87,18.78,18.79,113100.0,14.1079,14.1303,14.0629,14.0704,113100.0
2009-06-23 15:00:00,18.79,18.81,18.76,18.79,107900.0,14.0704,14.0854,14.048,14.0704,107900.0
2009-06-23 15:10:00,18.78,18.84,18.77,18.81,73000.0,14.0629,14.1079,14.0555,14.0854,73000.0
2009-06-23 15:20:00,18.81,18.92,18.77,18.91,99900.0,14.0854,14.1678,14.0555,14.1603,99900.0
2009-06-23 15:30:00,18.91,18.92,18.81,18.9,181800.0,14.1603,14.1678,14.0854,14.1528,181800.0
2009-06-23 15:40:00,18.9,18.96,18.9,18.93,226300.0,14.1528,14.1977,14.1528,14.1753,226300.0
2009-06-23 15:50:00,18.94,18.94,18.78,18.79,483200.0,14.1828,14.1828,14.0629,14.0704,483200.0
2009-06-24 09:30:00,18.85,19.27,18.79,19.2,311000.0,14.1154,14.4299,14.0704,14.3775,311000.0
2009-06-24 09:40:00,19.2,19.3,19.12,19.17,148500.0,14.3775,14.4523,14.3175,14.355,148500.0
2009-06-24 09:50:00,19.18,19.2,19.11,19.15,158700.0,14.3625,14.3775,14.3101,14.34,158700.0
2009-06-24 10:00:00,19.15,19.26,19.09,19.23,150500.0,14.34,14.4224,14.2951,14.3999,150500.0
2009-06-24 10:10:00,19.24,19.3,19.24,19.26,91400.0,14.4074,14.4523,14.4074,14.4224,91400.0
2009-06-24 10:20:00,19.26,19.37,19.26,19.34,140800.0,14.4224,14.5048,14.4224,14.4823,140800.0
2009-06-24 10:30:00,19.35,19.37,19.26,19.35,114800.0,14.4898,14.5048,14.4224,14.4898,114800.0
2009-06-24 10:40:00,19.35,19.36,19.27,19.35,153600.0,14.4898,14.4973,14.4299,14.4898,153600.0
2009-06-24 10:50:00,19.36,19.44,19.33,19.33,131000.0,14.4973,14.5572,14.4748,14.4748,131000.0
2009-06-24 11:00:00,19.33,19.41,19.32,19.39,134900.0,14.4748,14.5347,14.4673,14.5197,134900.0
2009-06-24 11:10:00,19.39,19.41,19.33,19.35,96000.0,14.5197,14.5347,14.4748,14.4898,96000.0
2009-06-24 11:20:00,19.35,19.39,19.35,19.35,81200.0,14.4898,14.5197,14.4898,14.4898,81200.0
2009-06-24 11:30:00,19.36,19.36,19.33,19.33,59600.0,14.4973,14.4973,14.4748,14.4748,59600.0
2009-06-24 11:40:00,19.32,19.33,19.24,19.25,81100.0,14.4673,14.4748,14.4074,14.4149,81100.0
2009-06-24 11:50:00,19.24,19.28,19.19,19.28,72800.0,14.4074,14.4374,14.37,14.4374,72800.0
2009-06-24 12:00:00,19.27,19.28,19.16,19.17,66300.0,14.4299,14.4374,14.3475,14.355,66300.0
2009-06-24 12:10:00,19.16,19.16,19.11,19.12,39400.0,14.3475,14.3475,14.3101,14.3175,39400.0
2009-06-24 12:20:00,19.11,19.13,19.08,19.1,54700.0,14.3101,14.325,14.2876,14.3026,54700.0
2009-06-24 12:30:00,19.1,19.13,19.09,19.13,29000.0,14.3026,14.325,14.2951,14.325,29000.0
2009-06-24 12:40:00,19.13,19.18,19.07,19.18,78000.0,14.325,14.3625,14.2801,14.3625,78000.0
2009-06-24 12:50:00,19.17,19.18,19.14,19.15,37800.0,14.355,14.3625,14.3325,14.34,37800.0
2009-06-24 13:00:00,19.15,19.2,19.13,19.19,54200.0,14.34,14.3775,14.325,14.37,54200.0
2009-06-24 13:10:00,19.18,19.18,19.13,19.14,37100.0,14.3625,14.3625,14.325,14.3325,37100.0
2009-06-24 13:20:00,19.14,19.15,19.11,19.11,36600.0,14.3325,14.34,14.3101,14.3101,36600.0
2009-06-24 13:30:00,19.11,19.17,19.1,19.17,70900.0,14.3101,14.355,14.3026,14.355,70900.0
2009-06-24 13:40:00,19.17,19.19,19.13,19.13,68300.0,14.355,14.37,14.325,14.325,68300.0
2009-06-24 13:50:00,19.13,19.18,19.13,19.15,66900.0,14.325,14.3625,14.325,14.34,66900.0
2009-06-24 14:00:00,19.14,19.18,19.14,19.15,31500.0,14.3325,14.3625,14.3325,14.34,31500.0
2009-06-24 14:10:00,19.15,19.22,19.11,19.2,89500.0,14.34,14.3924,14.3101,14.3775,89500.0
2009-06-24 14:20:00,19.21,19.28,19.07,19.09,133100.0,14.3849,14.4374,14.2801,14.2951,133100.0
2009-06-24 14:30:00,19.09,19.12,19.04,19.04,133800.0,14.2951,14.3175,14.2576,14.2576,133800.0
2009-06-24 14:40:00,19.05,19.16,19.03,19.12,112500.0,14.2651,14.3475,14.2502,14.3175,112500.0
2009-06-24 14:50:00,19.12,19.22,19.11,19.14,82300.0,14.3175,14.3924,14.3101,14.3325,82300.0
2009-06-24 15:00:00,19.15,19.19,19.02,19.04,145500.0,14.34,14.37,14.2427,14.2576,145500.0
2009-06-24 15:10:00,19.04,19.1,18.99,19.03,123700.0,14.2576,14.3026,14.2202,14.2502,123700.0
2009-06-24 15:20:00,19.03,19.12,19.01,19.08,113700.0,14.2502,14.3175,14.2352,14.2876,113700.0
2009-06-24 15:30:00,19.08,19.12,19.04,19.06,182800.0,14.2876,14.3175,14.2576,14.2726,182800.0
2009-06-24 15:40:00,19.06,19.11,18.98,19.1,206200.0,14.2726,14.3101,14.2127,14.3026,206200.0
2009-06-24 15:50:00,19.1,19.14,19.05,19.08,260500.0,14.3026,14.3325,14.2651,14.2876,260500.0
2009-06-25 09:30:00,18.9,19.15,18.87,18.98,214200.0,14.1528,14.34,14.1303,14.2127,214200.0
2009-06-25 09:40:00,19.0,19.24,18.98,19.23,151100.0,14.2277,14.4074,14.2127,14.3999,151100.0
2009-06-25 09:50:00,19.22,19.5,19.2,19.4,238700.0,14.3924,14.6021,14.3775,14.5272,238700.0
2009-06-25 10:00:00,19.4,19.48,19.38,19.45,121600.0,14.5272,14.5871,14.5122,14.5647,121600.0
2009-06-25 10:10:00,19.45,19.5,19.38,19.42,121300.0,14.5647,14.6021,14.5122,14.5422,121300.0
2009-06-25 10:20:00,19.42,19.42,19.31,19.37,66000.0,14.5422,14.5422,14.4598,14.5048,66000.0
2009-06-25 10:30:00,19.36,19.39,19.31,19.33,44900.0,14.4973,14.5197,14.4598,14.4748,44900.0
2009-06-25 10:40:00,19.34,19.34,19.26,19.3,36800.0,14.4823,14.4823,14.4224,14.4523,36800.0
2009-06-25 10:50:00,19.3,19.33,19.28,19.31,27400.0,14.4523,14.4748,14.4374,14.4598,27400.0
2009-06-25 11:00:00,19.31,19.35,19.3,19.33,37200.0,14.4598,14.4898,14.4523,14.4748,37200.0
2009-06-25 11:10:00,19.33,19.35,19.31,19.35,36900.0,14.4748,14.4898,14.4598,14.4898,36900.0
2009-06-25 11:20:00,19.35,19.5,19.35,19.49,87400.0,14.4898,14.6021,14.4898,14.5946,87400.0
2009-06-25 11:30:00,19.5,19.5,19.44,19.44,93700.0,14.6021,14.6021,14.5572,14.5572,93700.0
2009-06-25 11:40:00,19.45,19.49,19.41,19.42,81100.0,14.5647,14.5946,14.5347,14.5422,81100.0
2009-06-25 11:50:00,19.41,19.48,19.37,19.47,51800.0,14.5347,14.5871,14.5048,14.5796,51800.0
2009-06-25 12:00:00,19.47,19.48,19.4,19.41,89400.0,14.5796,14.5871,14.5272,14.5347,89400.0
2009-06-25 12:10:00,19.4,19.43,19.32,19.33,55200.0,14.5272,14.5497,14.4673,14.4748,55200.0
2009-06-25 12:20:00,19.32,19.38,19.31,19.36,41700.0,14.4673,14.5122,14.4598,14.4973,41700.0
2009-06-25 12:30:00,19.36,19.37,19.31,19.31,34900.0,14.4973,14.5048,14.4598,14.4598,34900.0
2009-06-25 12:40:00,19.31,19.33,19.3,19.33,40300.0,14.4598,14.4748,14.4523,14.4748,40300.0
2009-06-25 12:50:00,19.32,19.33,19.29,19.3,42900.0,14.4673,14.4748,14.4448,14.4523,42900.0
2009-06-25 13:00:00,19.3,19.47,19.28,19.46,79100.0,14.4523,14.5796,14.4374,14.5721,79100.0
2009-06-25 13:10:00,19.46,19.48,19.43,19.46,80500.0,14.5721,14.5871,14.5497,14.5721,80500.0
2009-06-25 13:20:00,19.46,19.48,19.42,19.42,43100.0,14.5721,14.5871,14.5422,14.5422,43100.0
2009-06-25 13:30:00,19.42,19.45,19.41,19.44,85300.0,14.5422,14.5647,14.5347,14.5572,85300.0
2009-06-25 13:40:00,19.44,19.45,19.38,19.38,48100.0,14.5572,14.5647,14.5122,14.5122,48100.0
2009-06-25 13:50:00,19.38,19.44,19.35,19.38,91800.0,14.5122,14.5572,14.4898,14.5122,91800.0
2009-06-25 14:00:00,19.38,19.4,19.31,19.31,72200.0,14.5122,14.5272,14.4598,14.4598,72200.0
2009-06-25 14:10:00,19.31,19.34,19.3,19.3,52900.0,14.4598,14.4823,14.4523,14.4523,52900.0
2009-06-25 14:20:00,19.31,19.38,19.3,19.37,64800.0,14.4598,14.5122,14.4523,14.5048,64800.0
2009-06-25 14:30:00,19.38,19.4,19.34,19.34,98700.0,14.5122,14.5272,14.4823,14.4823,98700.0
2009-06-25 14:40:00,19.34,19.41,19.32,19.38,80600.0,14.4823,14.5347,14.4673,14.5122,80600.0
2009-06-25 14:50:00,19.38,19.41,19.34,19.35,76900.0,14.5122,14.5347,14.4823,14.4898,76900.0
2009-06-25 15:00:00,19.36,19.43,19.35,19.41,67500.0,14.4973,14.5497,14.4898,14.5347,67500.0
2009-06-25 15:10:00,19.41,19.45,19.34,19.35,81800.0,14.5347,14.5647,14.4823,14.4898,81800.0
2009-06-25 15:20:00,19.35,19.41,19.34,19.4,93700.0,14.4898,14.5347,14.4823,14.5272,93700.0
2009-06-25 15:30:00,19.39,19.4,19.29,19.32,166000.0,14.5197,14.5272,14.4448,14.4673,166000.0
2009-06-25 15:40:00,19.33,19.43,19.32,19.41,161500.0,14.4748,14.5497,14.4673,14.5347,161500.0
2009-06-25 15:50:00,19.42,19.45,19.37,19.44,187400.0,14.5422,14.5647,14.5048,14.5572,187400.0
2009-06-26 09:30:00,19.22,19.57,19.14,19.49,142600.0,14.3924,14.6545,14.3325,14.5946,142600.0
2009-06-26 09:40:00,19.49,19.66,19.49,19.57,88400.0,14.5946,14.7219,14.5946,14.6545,88400.0
2009-06-26 09:50:00,19.56,19.59,19.35,19.4,214900.0,14.647,14.6695,14.4898,14.5272,214900.0
2009-06-26 10:00:00,19.4,19.47,19.33,19.37,111000.0,14.5272,14.5796,14.4748,14.5048,111000.0
2009-06-26 10:10:00,19.38,19.44,19.33,19.39,110300.0,14.5122,14.5572,14.4748,14.5197,110300.0
2009-06-26 10:20:00,19.39,19.51,19.38,19.47,123600.0,14.5197,14.6096,14.5122,14.5796,123600.0
2009-06-26 10:30:00,19.47,19.51,19.43,19.43,72600.0,14.5796,14.6096,14.5497,14.5497,72600.0
2009-06-26 10:40:00,19.43,19.46,19.4,19.44,49700.0,14.5497,14.5721,14.5272,14.5572,49700.0
2009-06-26 10:50:00,19.44,19.45,19.39,19.43,45500.0,14.5572,14.5647,14.5197,14.5497,45500.0
2009-06-26 11:00:00,19.43,19.47,19.39,19.47,97600.0,14.5497,14.5796,14.5197,14.5796,97600.0
2009-06-26 11:10:00,19.47,19.51,19.45,19.5,64700.0,14.5796,14.6096,14.5647,14.6021,64700.0
2009-06-26 11:20:00,19.49,19.51,19.42,19.42,49600.0,14.5946,14.6096,14.5422,14.5422,49600.0
2009-06-26 11:30:00,19.43,19.45,19.39,19.4,125100.0,14.5497,14.5647,14.5197,14.5272,125100.0
2009-06-26 11:40:00,19.4,19.41,19.33,19.34,88400.0,14.5272,14.5347,14.4748,14.4823,88400.0
2009-06-26 11:50:00,19.34,19.4,19.33,19.4,67200.0,14.4823,14.5272,14.4748,14.5272,67200.0
2009-06-26 12:00:00,19.41,19.48,19.41,19.43,42700.0,14.5347,14.5871,14.5347,14.5497,42700.0
2009-06-26 12:10:00,19.44,19.45,19.41,19.42,97800.0,14.5572,14.5647,14.5347,14.5422,97800.0
2009-06-26 12:20:00,19.41,19.43,19.4,19.4,47300.0,14.5347,14.5497,14.5272,14.5272,47300.0
2009-06-26 12:30:00,19.4,19.43,19.39,19.42,58300.0,14.5272,14.5497,14.5197,14.5422,58300.0
2009-06-26 12:40:00,19.43,19.51,19.41,19.51,165300.0,14.5497,14.6096,14.5347,14.6096,165300.0
2009-06-26 12:50:00,19.5,19.55,19.47,19.47,72800.0,14.6021,14.6395,14.5796,14.5796,72800.0
2009-06-26 13:00:00,19.47,19.49,19.45,19.46,52000.0,14.5796,14.5946,14.5647,14.5721,52000.0
2009-06-26 13:10:00,19.45,19.46,19.44,19.44,25000.0,14.5647,14.5721,14.5572,14.5572,25000.0
2009-06-26 13:20:00,19.44,19.52,19.44,19.47,68600.0,14.5572,14.6171,14.5572,14.5796,68600.0
2009-06-26 13:30:00,19.47,19.5,19.44,19.49,47200.0,14.5796,14.6021,14.5572,14.5946,47200.0
2009-06-26 13:40:00,19.49,19.51,19.47,19.47,46800.0,14.5946,14.6096,14.5796,14.5796,46800.0
2009-06-26 13:50:00,19.48,19.48,19.4,19.4,67400.0,14.5871,14.5871,14.5272,14.5272,67400.0
2009-06-26 14:00:00,19.4,19.41,19.37,19.38,39500.0,14.5272,14.5347,14.5048,14.5122,39500.0
2009-06-26 14:10:00,19.38,19.4,19.35,19.38,79200.0,14.5122,14.5272,14.4898,14.5122,79200.0
2009-06-26 14:20:00,19.37,19.4,19.36,19.36,102200.0,14.5048,14.5272,14.4973,14.4973,102200.0
2009-06-26 14:30:00,19.36,19.37,19.31,19.33,179500.0,14.4973,14.5048,14.4598,14.4748,179500.0
2009-06-26 14:40:00,19.32,19.36,19.31,19.32,117700.0,14.4673,14.4973,14.4598,14.4673,117700.0
2009-06-26 14:50:00,19.32,19.37,19.31,19.36,87900.0,14.4673,14.5048,14.4598,14.4973,87900.0
2009-06-26 15:00:00,19.37,19.42,19.35,19.4,117000.0,14.5048,14.5422,14.4898,14.5272,117000.0
2009-06-26 15:10:00,19.4,19.4,19.36,19.38,52700.0,14.5272,14.5272,14.4973,14.5122,52700.0
2009-06-26 15:20:00,19.38,19.41,19.36,19.39,85000.0,14.5122,14.5347,14.4973,14.5197,85000.0
2009-06-26 15:30:00,19.4,19.41,19.37,19.38,99700.0,14.5272,14.5347,14.5048,14.5122,99700.0
2009-06-26 15:40:00,19.38,19.49,19.38,19.45,199700.0,14.5122,14.5946,14.5122,14.5647,199700.0
2009-06-26 15:50:00,19.45,19.52,19.41,19.41,710300.0,14.5647,14.6171,14.5347,14.5347,710300.0
2009-06-29 09:30:00,19.39,19.6,19.3,19.59,117800.0,14.5197,14.677,14.4523,14.6695,117800.0
2009-06-29 09:40:00,19.59,19.61,19.53,19.58,72000.0,14.6695,14.6845,14.6246,14.662,72000.0
2009-06-29 09:50:00,19.58,19.6,19.46,19.58,163200.0,14.662,14.677,14.5721,14.662,163200.0
2009-06-29 10:00:00,19.57,19.65,19.51,19.6,127800.0,14.6545,14.7144,14.6096,14.677,127800.0
2009-06-29 10:10:00,19.61,19.73,19.56,19.73,95600.0,14.6845,14.7743,14.647,14.7743,95600.0
2009-06-29 10:20:00,19.72,19.75,19.66,19.75,58900.0,14.7668,14.7893,14.7219,14.7893,58900.0
2009-06-29 10:30:00,19.75,19.8,19.71,19.78,96600.0,14.7893,14.8267,14.7594,14.8118,96600.0
2009-06-29 10:40:00,19.78,19.78,19.69,19.7,91800.0,14.8118,14.8118,14.7444,14.7519,91800.0
2009-06-29 10:50:00,19.7,19.72,19.64,19.66,50300.0,14.7519,14.7668,14.7069,14.7219,50300.0
2009-06-29 11:00:00,19.66,19.69,19.63,19.63,38300.0,14.7219,14.7444,14.6994,14.6994,38300.0
2009-06-29 11:10:00,19.64,19.68,19.61,19.67,172000.0,14.7069,14.7369,14.6845,14.7294,172000.0
2009-06-29 11:20:00,19.67,19.79,19.66,19.77,85300.0,14.7294,14.8193,14.7219,14.8043,85300.0
2009-06-29 11:30:00,19.76,19.79,19.76,19.79,39600.0,14.7968,14.8193,14.7968,14.8193,39600.0
2009-06-29 11:40:00,19.79,19.79,19.77,19.78,105200.0,14.8193,14.8193,14.8043,14.8118,105200.0
2009-06-29 11:50:00,19.78,19.82,19.77,19.82,92600.0,14.8118,14.8417,14.8043,14.8417,92600.0
2009-06-29 12:00:00,19.82,19.84,19.81,19.84,60300.0,14.8417,14.8567,14.8342,14.8567,60300.0
2009-06-29 12:10:00,19.84,19.84,19.83,19.84,31300.0,14.8567,14.8567,14.8492,14.8567,31300.0
2009-06-29 12:20:00,19.84,19.84,19.77,19.82,121100.0,14.8567,14.8567,14.8043,14.8417,121100.0
2009-06-29 12:30:00,19.82,19.92,19.81,19.92,208900.0,14.8417,14.9166,14.8342,14.9166,208900.0
2009-06-29 12:40:00,19.92,19.93,19.86,19.9,109500.0,14.9166,14.9241,14.8717,14.9016,109500.0
2009-06-29 12:50:00,19.91,19.93,19.89,19.89,62100.0,14.9091,14.9241,14.8941,14.8941,62100.0
2009-06-29 13:00:00,19.89,19.91,19.89,19.9,74400.0,14.8941,14.9091,14.8941,14.9016,74400.0
2009-06-29 13:10:00,19.9,19.93,19.89,19.91,50900.0,14.9016,14.9241,14.8941,14.9091,50900.0
2009-06-29 13:20:00,19.9,19.92,19.88,19.89,53800.0,14.9016,14.9166,14.8867,14.8941,53800.0
2009-06-29 13:30:00,19.88,19.88,19.84,19.85,91600.0,14.8867,14.8867,14.8567,14.8642,91600.0
2009-06-29 13:40:00,19.84,19.87,19.83,19.83,120700.0,14.8567,14.8792,14.8492,14.8492,120700.0
2009-06-29 13:50:00,19.82,19.84,19.79,19.81,284000.0,14.8417,14.8567,14.8193,14.8342,284000.0
2009-06-29 14:00:00,19.81,19.81,19.72,19.73,84200.0,14.8342,14.8342,14.7668,14.7743,84200.0
2009-06-29 14:10:00,19.74,19.81,19.73,19.79,37700.0,14.7818,14.8342,14.7743,14.8193,37700.0
2009-06-29 14:20:00,19.8,19.8,19.77,19.79,37000.0,14.8267,14.8267,14.8043,14.8193,37000.0
2009-06-29 14:30:00,19.8,19.81,19.76,19.76,49900.0,14.8267,14.8342,14.7968,14.7968,49900.0
2009-06-29 14:40:00,19.76,19.8,19.75,19.78,26600.0,14.7968,14.8267,14.7893,14.8118,26600.0
2009-06-29 14:50:00,19.79,19.83,19.78,19.82,30400.0,14.8193,14.8492,14.8118,14.8417,30400.0
2009-06-29 15:00:00,19.83,19.84,19.81,19.82,67600.0,14.8492,14.8567,14.8342,14.8417,67600.0
2009-06-29 15:10:00,19.81,19.85,19.79,19.82,62000.0,14.8342,14.8642,14.8193,14.8417,62000.0
2009-06-29 15:20:00,19.82,19.88,19.81,19.83,147700.0,14.8417,14.8867,14.8342,14.8492,147700.0
2009-06-29 15:30:00,19.83,19.83,19.74,19.74,96600.0,14.8492,14.8492,14.7818,14.7818,96600.0
2009-06-29 15:40:00,19.75,19.8,19.73,19.74,120600.0,14.7893,14.8267,14.7743,14.7818,120600.0
2009-06-29 15:50:00,19.74,19.8,19.7,19.78,245800.0,14.7818,14.8267,14.7519,14.8118,245800.0
2009-06-30 09:30:00,19.61,19.83,19.6,19.8,105400.0,14.6845,14.8492,14.677,14.8267,105400.0
2009-06-30 09:40:00,19.81,19.89,19.73,19.75,113400.0,14.8342,14.8941,14.7743,14.7893,113400.0
2009-06-30 09:50:00,19.74,19.74,19.61,19.69,155500.0,14.7818,14.7818,14.6845,14.7444,155500.0
2009-06-30 10:00:00,19.68,19.69,19.48,19.59,228500.0,14.7369,14.7444,14.5871,14.6695,228500.0
2009-06-30 10:10:00,19.6,19.61,19.52,19.52,96800.0,14.677,14.6845,14.6171,14.6171,96800.0
2009-06-30 10:20:00,19.52,19.54,19.44,19.5,201600.0,14.6171,14.6321,14.5572,14.6021,201600.0
2009-06-30 10:30:00,19.49,19.51,19.35,19.41,177600.0,14.5946,14.6096,14.4898,14.5347,177600.0
2009-06-30 10:40:00,19.41,19.57,19.39,19.57,153300.0,14.5347,14.6545,14.5197,14.6545,153300.0
2009-06-30 10:50:00,19.56,19.7,19.53,19.62,234600.0,14.647,14.7519,14.6246,14.692,234600.0
2009-06-30 11:00:00,19.63,19.66,19.62,19.62,274000.0,14.6994,14.7219,14.692,14.692,274000.0
2009-06-30 11:10:00,19.62,19.65,19.6,19.63,108400.0,14.692,14.7144,14.677,14.6994,108400.0
2009-06-30 11:20:00,19.63,19.68,19.63,19.65,59800.0,14.6994,14.7369,14.6994,14.7144,59800.0
2009-06-30 11:30:00,19.65,19.65,19.51,19.56,251900.0,14.7144,14.7144,14.6096,14.647,251900.0
2009-06-30 11:40:00,19.58,19.69,19.57,19.69,148900.0,14.662,14.7444,14.6545,14.7444,148900.0
2009-06-30 11:50:00,19.68,19.75,19.68,19.7,117200.0,14.7369,14.7893,14.7369,14.7519,117200.0
2009-06-30 12:00:00,19.71,19.71,19.69,19.7,41600.0,14.7594,14.7594,14.7444,14.7519,41600.0
2009-06-30 12:10:00,19.7,19.74,19.7,19.7,64900.0,14.7519,14.7818,14.7519,14.7519,64900.0
2009-06-30 12:20:00,19.7,19.77,19.68,19.77,67700.0,14.7519,14.8043,14.7369,14.8043,67700.0
2009-06-30 12:30:00,19.77,19.81,19.76,19.78,103000.0,14.8043,14.8342,14.7968,14.8118,103000.0
2009-06-30 12:40:00,19.77,19.81,19.77,19.81,54900.0,14.8043,14.8342,14.8043,14.8342,54900.0
2009-06-30 12:50:00,19.8,19.82,19.74,19.75,346900.0,14.8267,14.8417,14.7818,14.7893,346900.0
2009-06-30 13:00:00,19.74,19.75,19.66,19.68,85400.0,14.7818,14.7893,14.7219,14.7369,85400.0
2009-06-30 13:10:00,19.68,19.73,19.67,19.7,54900.0,14.7369,14.7743,14.7294,14.7519,54900.0
2009-06-30 13:20:00,19.71,19.71,19.68,19.68,68100.0,14.7594,14.7594,14.7369,14.7369,68100.0
2009-06-30 13:30:00,19.68,19.69,19.66,19.67,18500.0,14.7369,14.7444,14.7219,14.7294,18500.0
2009-06-30 13:40:00,19.66,19.69,19.66,19.68,14900.0,14.7219,14.7444,14.7219,14.7369,14900.0
2009-06-30 13:50:00,19.69,19.69,19.67,19.67,47200.0,14.7444,14.7444,14.7294,14.7294,47200.0
2009-06-30 14:00:00,19.68,19.7,19.6,19.64,83100.0,14.7369,14.7519,14.677,14.7069,83100.0
2009-06-30 14:10:00,19.65,19.7,19.65,19.67,36500.0,14.7144,14.7519,14.7144,14.7294,36500.0
2009-06-30 14:20:00,19.67,19.69,19.66,19.68,29200.0,14.7294,14.7444,14.7219,14.7369,29200.0
2009-06-30 14:30:00,19.68,19.68,19.63,19.67,77400.0,14.7369,14.7369,14.6994,14.7294,77400.0
2009-06-30 14:40:00,19.66,19.74,19.66,19.68,195700.0,14.7219,14.7818,14.7219,14.7369,195700.0
2009-06-30 14:50:00,19.67,19.71,19.67,19.68,65200.0,14.7294,14.7594,14.7294,14.7369,65200.0
2009-06-30 15:00:00,19.67,19.69,19.64,19.66,49600.0,14.7294,14.7444,14.7069,14.7219,49600.0
2009-06-30 15:10:00,19.67,19.7,19.64,19.65,82400.0,14.7294,14.7519,14.7069,14.7144,82400.0
2009-06-30 15:20:00,19.64,19.72,19.64,19.7,111800.0,14.7069,14.7668,14.7069,14.7519,111800.0
2009-06-30 15:30:00,19.71,19.73,19.69,19.72,159800.0,14.7594,14.7743,14.7444,14.7668,159800.0
2009-06-30 15:40:00,19.71,19.76,19.69,19.75,234600.0,14.7594,14.7968,14.7444,14.7893,234600.0
2009-06-30 15:50:00,19.74,19.74,19.62,19.72,383600.0,14.7818,14.7818,14.692,14.7668,383600.0
2009-07-01 09:30:00,19.85,19.9,19.56,19.63,185200.0,14.8642,14.9016,14.647,14.6994,185200.0
2009-07-01 09:40:00,19.63,19.67,19.6,19.63,209400.0,14.6994,14.7294,14.677,14.6994,209400.0
2009-07-01 09:50:00,19.63,19.66,19.61,19.63,133300.0,14.6994,14.7219,14.6845,14.6994,133300.0
2009-07-01 10:00:00,19.63,19.67,19.58,19.6,286200.0,14.6994,14.7294,14.662,14.677,286200.0
2009-07-01 10:10:00,19.6,19.79,19.59,19.75,191600.0,14.677,14.8193,14.6695,14.7893,191600.0
2009-07-01 10:20:00,19.76,19.85,19.71,19.83,183400.0,14.7968,14.8642,14.7594,14.8492,183400.0
2009-07-01 10:30:00,19.84,19.89,19.82,19.83,99500.0,14.8567,14.8941,14.8417,14.8492,99500.0
2009-07-01 10:40:00,19.83,19.85,19.8,19.84,96000.0,14.8492,14.8642,14.8267,14.8567,96000.0
2009-07-01 10:50:00,19.84,19.84,19.78,19.8,76200.0,14.8567,14.8567,14.8118,14.8267,76200.0
2009-07-01 11:00:00,19.81,19.83,19.81,19.82,58100.0,14.8342,14.8492,14.8342,14.8417,58100.0
2009-07-01 11:10:00,19.81,19.83,19.79,19.79,86100.0,14.8342,14.8492,14.8193,14.8193,86100.0
2009-07-01 11:20:00,19.79,19.81,19.76,19.79,32700.0,14.8193,14.8342,14.7968,14.8193,32700.0
2009-07-01 11:30:00,19.79,19.83,19.79,19.82,119000.0,14.8193,14.8492,14.8193,14.8417,119000.0
2009-07-01 11:40:00,19.81,19.84,19.81,19.84,103600.0,14.8342,14.8567,14.8342,14.8567,103600.0
2009-07-01 11:50:00,19.83,19.92,19.83,19.88,80500.0,14.8492,14.9166,14.8492,14.8867,80500.0
2009-07-01 12:00:00,19.89,19.93,19.85,19.9,84900.0,14.8941,14.9241,14.8642,14.9016,84900.0
2009-07-01 12:10:00,19.89,19.95,19.89,19.91,176800.0,14.8941,14.9391,14.8941,14.9091,176800.0
2009-07-01 12:20:00,19.91,19.91,19.87,19.87,136100.0,14.9091,14.9091,14.8792,14.8792,136100.0
2009-07-01 12:30:00,19.87,19.88,19.86,19.86,49400.0,14.8792,14.8867,14.8717,14.8717,49400.0
2009-07-01 12:40:00,19.86,19.9,19.86,19.9,58700.0,14.8717,14.9016,14.8717,14.9016,58700.0
2009-07-01 12:50:00,19.9,19.9,19.86,19.87,92900.0,14.9016,14.9016,14.8717,14.8792,92900.0
2009-07-01 13:00:00,19.87,19.92,19.87,19.9,479600.0,14.8792,14.9166,14.8792,14.9016,479600.0
2009-07-01 13:10:00,19.89,19.94,19.89,19.92,40500.0,14.8941,14.9316,14.8941,14.9166,40500.0
2009-07-01 13:20:00,19.92,19.94,19.88,19.94,54800.0,14.9166,14.9316,14.8867,14.9316,54800.0
2009-07-01 13:30:00,19.94,19.95,19.92,19.93,25900.0,14.9316,14.9391,14.9166,14.9241,25900.0
2009-07-01 13:40:00,19.93,19.94,19.89,19.9,63500.0,14.9241,14.9316,14.8941,14.9016,63500.0
2009-07-01 13:50:00,19.89,19.9,19.86,19.87,122800.0,14.8941,14.9016,14.8717,14.8792,122800.0
2009-07-01 14:00:00,19.87,19.88,19.77,19.77,200100.0,14.8792,14.8867,14.8043,14.8043,200100.0
2009-07-01 14:10:00,19.76,19.81,19.76,19.78,58100.0,14.7968,14.8342,14.7968,14.8118,58100.0
2009-07-01 14:20:00,19.77,19.83,19.77,19.83,52500.0,14.8043,14.8492,14.8043,14.8492,52500.0
2009-07-01 14:30:00,19.83,19.84,19.77,19.8,164100.0,14.8492,14.8567,14.8043,14.8267,164100.0
2009-07-01 14:40:00,19.79,19.85,19.78,19.83,177500.0,14.8193,14.8642,14.8118,14.8492,177500.0
2009-07-01 14:50:00,19.84,19.86,19.82,19.85,98600.0,14.8567,14.8717,14.8417,14.8642,98600.0
2009-07-01 15:00:00,19.85,19.88,19.84,19.87,91800.0,14.8642,14.8867,14.8567,14.8792,91800.0
2009-07-01 15:10:00,19.86,19.87,19.85,19.86,49000.0,14.8717,14.8792,14.8642,14.8717,49000.0
2009-07-01 15:20:00,19.87,19.9,19.8,19.82,111100.0,14.8792,14.9016,14.8267,14.8417,111100.0
2009-07-01 15:30:00,19.81,19.81,19.77,19.78,69300.0,14.8342,14.8342,14.8043,14.8118,69300.0
2009-07-01 15:40:00,19.78,19.82,19.75,19.75,104300.0,14.8118,14.8417,14.7893,14.7893,104300.0
2009-07-01 15:50:00,19.75,19.81,19.75,19.79,280900.0,14.7893,14.8342,14.7893,14.8193,280900.0
2009-07-02 09:30:00,19.55,19.56,19.25,19.3,209100.0,14.6395,14.647,14.4149,14.4523,209100.0
2009-07-02 09:40:00,19.3,19.33,19.25,19.33,127500.0,14.4523,14.4748,14.4149,14.4748,127500.0
2009-07-02 09:50:00,19.32,19.32,19.19,19.19,130600.0,14.4673,14.4673,14.37,14.37,130600.0
2009-07-02 10:00:00,19.2,19.2,19.02,19.09,222900.0,14.3775,14.3775,14.2427,14.2951,222900.0
2009-07-02 10:10:00,19.1,19.18,19.08,19.11,149600.0,14.3026,14.3625,14.2876,14.3101,149600.0
2009-07-02 10:20:00,19.11,19.11,18.98,19.02,165100.0,14.3101,14.3101,14.2127,14.2427,165100.0
2009-07-02 10:30:00,19.01,19.01,18.96,18.98,237700.0,14.2352,14.2352,14.1977,14.2127,237700.0
2009-07-02 10:40:00,18.97,19.05,18.96,18.97,197100.0,14.2052,14.2651,14.1977,14.2052,197100.0
2009-07-02 10:50:00,18.98,19.05,18.96,19.0,68400.0,14.2127,14.2651,14.1977,14.2277,68400.0
2009-07-02 11:00:00,19.0,19.08,18.99,19.04,162800.0,14.2277,14.2876,14.2202,14.2576,162800.0
2009-07-02 11:10:00,19.04,19.05,18.96,18.98,120000.0,14.2576,14.2651,14.1977,14.2127,120000.0
2009-07-02 11:20:00,18.99,19.0,18.96,18.97,114500.0,14.2202,14.2277,14.1977,14.2052,114500.0
2009-07-02 11:30:00,18.97,18.98,18.91,18.91,93800.0,14.2052,14.2127,14.1603,14.1603,93800.0
2009-07-02 11:40:00,18.92,18.92,18.85,18.87,105300.0,14.1678,14.1678,14.1154,14.1303,105300.0
2009-07-02 11:50:00,18.87,18.91,18.87,18.9,46000.0,14.1303,14.1603,14.1303,14.1528,46000.0
2009-07-02 12:00:00,18.89,18.91,18.87,18.88,78600.0,14.1453,14.1603,14.1303,14.1378,78600.0
2009-07-02 12:10:00,18.87,18.89,18.87,18.87,38300.0,14.1303,14.1453,14.1303,14.1303,38300.0
2009-07-02 12:20:00,18.87,18.88,18.84,18.85,78800.0,14.1303,14.1378,14.1079,14.1154,78800.0
2009-07-02 12:30:00,18.84,18.93,18.83,18.93,196600.0,14.1079,14.1753,14.1004,14.1753,196600.0
2009-07-02 12:40:00,18.93,19.0,18.92,18.98,92700.0,14.1753,14.2277,14.1678,14.2127,92700.0
2009-07-02 12:50:00,18.99,19.0,18.97,18.97,28200.0,14.2202,14.2277,14.2052,14.2052,28200.0
2009-07-02 13:00:00,18.98,18.98,18.93,18.93,41900.0,14.2127,14.2127,14.1753,14.1753,41900.0
2009-07-02 13:10:00,18.94,18.94,18.91,18.92,47700.0,14.1828,14.1828,14.1603,14.1678,47700.0
2009-07-02 13:20:00,18.92,18.95,18.9,18.91,117000.0,14.1678,14.1902,14.1528,14.1603,117000.0
2009-07-02 13:30:00,18.9,18.94,18.89,18.93,47700.0,14.1528,14.1828,14.1453,14.1753,47700.0
2009-07-02 13:40:00,18.93,18.96,18.92,18.93,64300.0,14.1753,14.1977,14.1678,14.1753,64300.0
2009-07-02 13:50:00,18.93,18.93,18.84,18.86,144800.0,14.1753,14.1753,14.1079,14.1229,144800.0
2009-07-02 14:00:00,18.86,18.91,18.85,18.88,143300.0,14.1229,14.1603,14.1154,14.1378,143300.0
2009-07-02 14:10:00,18.88,18.9,18.86,18.88,95500.0,14.1378,14.1528,14.1229,14.1378,95500.0
2009-07-02 14:20:00,18.88,18.94,18.85,18.93,342400.0,14.1378,14.1828,14.1154,14.1753,342400.0
2009-07-02 14:30:00,18.93,19.03,18.91,19.02,128000.0,14.1753,14.2502,14.1603,14.2427,128000.0
2009-07-02 14:40:00,19.02,19.02,18.96,18.97,78300.0,14.2427,14.2427,14.1977,14.2052,78300.0
2009-07-02 14:50:00,18.96,19.01,18.96,19.01,100200.0,14.1977,14.2352,14.1977,14.2352,100200.0
2009-07-02 15:00:00,19.02,19.06,19.02,19.05,91100.0,14.2427,14.2726,14.2427,14.2651,91100.0
2009-07-02 15:10:00,19.05,19.07,19.03,19.06,145200.0,14.2651,14.2801,14.2502,14.2726,145200.0
2009-07-02 15:20:00,19.06,19.07,18.99,19.0,191200.0,14.2726,14.2801,14.2202,14.2277,191200.0
2009-07-02 15:30:00,19.0,19.01,18.95,18.99,179900.0,14.2277,14.2352,14.1902,14.2202,179900.0
2009-07-02 15:40:00,18.99,19.02,18.94,19.02,178200.0,14.2202,14.2427,14.1828,14.2427,178200.0
2009-07-02 15:50:00,19.03,19.06,18.92,18.95,638900.0,14.2502,14.2726,14.1678,14.1902,638900.0
2009-07-06 09:30:00,18.81,19.15,18.81,18.99,120600.0,14.0854,14.34,14.0854,14.2202,120600.0
2009-07-06 09:40:00,18.97,19.06,18.91,18.98,180000.0,14.2052,14.2726,14.1603,14.2127,180000.0
2009-07-06 09:50:00,18.98,18.99,18.8,18.87,163900.0,14.2127,14.2202,14.0779,14.1303,163900.0
2009-07-06 10:00:00,18.88,19.0,18.84,18.84,163900.0,14.1378,14.2277,14.1079,14.1079,163900.0
2009-07-06 10:10:00,18.84,18.87,18.76,18.78,231000.0,14.1079,14.1303,14.048,14.0629,231000.0
2009-07-06 10:20:00,18.78,18.78,18.66,18.73,102900.0,14.0629,14.0629,13.9731,14.0255,102900.0
2009-07-06 10:30:00,18.73,18.74,18.6,18.61,149500.0,14.0255,14.033,13.9282,13.9356,149500.0
2009-07-06 10:40:00,18.6,18.61,18.56,18.59,241600.0,13.9282,13.9356,13.8982,13.9207,241600.0
2009-07-06 10:50:00,18.58,18.59,18.49,18.5,535500.0,13.9132,13.9207,13.8458,13.8533,535500.0
2009-07-06 11:00:00,18.49,18.52,18.48,18.48,132500.0,13.8458,13.8683,13.8383,13.8383,132500.0
2009-07-06 11:10:00,18.49,18.5,18.43,18.47,297700.0,13.8458,13.8533,13.8009,13.8308,297700.0
2009-07-06 11:20:00,18.47,18.54,18.45,18.52,477600.0,13.8308,13.8832,13.8158,13.8683,477600.0
2009-07-06 11:30:00,18.51,18.53,18.51,18.52,26200.0,13.8608,13.8757,13.8608,13.8683,26200.0
2009-07-06 11:40:00,18.53,18.6,18.52,18.59,42400.0,13.8757,13.9282,13.8683,13.9207,42400.0
2009-07-06 11:50:00,18.6,18.6,18.52,18.53,66300.0,13.9282,13.9282,13.8683,13.8757,66300.0
2009-07-06 12:00:00,18.53,18.54,18.53,18.54,15500.0,13.8757,13.8832,13.8757,13.8832,15500.0
2009-07-06 12:10:00,18.54,18.54,18.53,18.54,16500.0,13.8832,13.8832,13.8757,13.8832,16500.0
2009-07-06 12:20:00,18.54,18.54,18.5,18.5,27500.0,13.8832,13.8832,13.8533,13.8533,27500.0
2009-07-06 12:30:00,18.51,18.52,18.46,18.47,68800.0,13.8608,13.8683,13.8233,13.8308,68800.0
2009-07-06 12:40:00,18.47,18.49,18.46,18.48,90400.0,13.8308,13.8458,13.8233,13.8383,90400.0
2009-07-06 12:50:00,18.49,18.51,18.43,18.43,176600.0,13.8458,13.8608,13.8009,13.8009,176600.0
2009-07-06 13:00:00,18.43,18.54,18.43,18.51,332700.0,13.8009,13.8832,13.8009,13.8608,332700.0
2009-07-06 13:10:00,18.51,18.62,18.5,18.61,309900.0,13.8608,13.9431,13.8533,13.9356,309900.0
2009-07-06 13:20:00,18.6,18.7,18.6,18.66,259800.0,13.9282,14.003,13.9282,13.9731,259800.0
2009-07-06 13:30:00,18.67,18.72,18.65,18.69,106300.0,13.9806,14.018,13.9656,13.9956,106300.0
2009-07-06 13:40:00,18.69,18.69,18.65,18.67,58100.0,13.9956,13.9956,13.9656,13.9806,58100.0
2009-07-06 13:50:00,18.66,18.67,18.66,18.67,11300.0,13.9731,13.9806,13.9731,13.9806,11300.0
2009-07-06 14:00:00,18.67,18.7,18.66,18.69,50200.0,13.9806,14.003,13.9731,13.9956,50200.0
2009-07-06 14:10:00,18.69,18.69,18.67,18.67,25900.0,13.9956,13.9956,13.9806,13.9806,25900.0
2009-07-06 14:20:00,18.67,18.7,18.65,18.7,55700.0,13.9806,14.003,13.9656,14.003,55700.0
2009-07-06 14:30:00,18.69,18.73,18.69,18.73,44100.0,13.9956,14.0255,13.9956,14.0255,44100.0
2009-07-06 14:40:00,18.72,18.72,18.68,18.72,38400.0,14.018,14.018,13.9881,14.018,38400.0
2009-07-06 14:50:00,18.71,18.72,18.68,18.69,43900.0,14.0105,14.018,13.9881,13.9956,43900.0
2009-07-06 15:00:00,18.68,18.75,18.68,18.74,55400.0,13.9881,14.0405,13.9881,14.033,55400.0
2009-07-06 15:10:00,18.75,18.76,18.72,18.75,81100.0,14.0405,14.048,14.018,14.0405,81100.0
2009-07-06 15:20:00,18.75,18.8,18.75,18.78,68500.0,14.0405,14.0779,14.0405,14.0629,68500.0
2009-07-06 15:30:00,18.77,18.78,18.69,18.73,128700.0,14.0555,14.0629,13.9956,14.0255,128700.0
2009-07-06 15:40:00,18.72,18.85,18.72,18.82,193800.0,14.018,14.1154,14.018,14.0929,193800.0
2009-07-06 15:50:00,18.81,18.88,18.81,18.85,365400.0,14.0854,14.1378,14.0854,14.1154,365400.0
2009-07-07 09:30:00,18.91,18.95,18.76,18.76,92600.0,14.1603,14.1902,14.048,14.048,92600.0
2009-07-07 09:40:00,18.76,18.81,18.66,18.76,142800.0,14.048,14.0854,13.9731,14.048,142800.0
2009-07-07 09:50:00,18.77,18.93,18.73,18.73,87700.0,14.0555,14.1753,14.0255,14.0255,87700.0
2009-07-07 10:00:00,18.73,18.75,18.64,18.74,190100.0,14.0255,14.0405,13.9581,14.033,190100.0
2009-07-07 10:10:00,18.72,18.73,18.59,18.62,124400.0,14.018,14.0255,13.9207,13.9431,124400.0
2009-07-07 10:20:00,18.62,18.66,18.59,18.65,57700.0,13.9431,13.9731,13.9207,13.9656,57700.0
2009-07-07 10:30:00,18.65,18.65,18.53,18.56,67800.0,13.9656,13.9656,13.8757,13.8982,67800.0
2009-07-07 10:40:00,18.54,18.57,18.52,18.55,125600.0,13.8832,13.9057,13.8683,13.8907,125600.0
2009-07-07 10:50:00,18.55,18.57,18.5,18.5,99800.0,13.8907,13.9057,13.8533,13.8533,99800.0
2009-07-07 11:00:00,18.5,18.58,18.47,18.57,78000.0,13.8533,13.9132,13.8308,13.9057,78000.0
2009-07-07 11:10:00,18.57,18.6,18.57,18.59,16400.0,13.9057,13.9282,13.9057,13.9207,16400.0
2009-07-07 11:20:00,18.6,18.6,18.49,18.49,39300.0,13.9282,13.9282,13.8458,13.8458,39300.0
2009-07-07 11:30:00,18.49,18.51,18.4,18.44,329100.0,13.8458,13.8608,13.7784,13.8083,329100.0
2009-07-07 11:40:00,18.44,18.44,18.29,18.31,321600.0,13.8083,13.8083,13.696,13.711,321600.0
2009-07-07 11:50:00,18.31,18.39,18.31,18.35,67400.0,13.711,13.7709,13.711,13.741,67400.0
2009-07-07 12:00:00,18.35,18.36,18.31,18.31,55600.0,13.741,13.7484,13.711,13.711,55600.0
2009-07-07 12:10:00,18.32,18.38,18.31,18.37,25800.0,13.7185,13.7634,13.711,13.7559,25800.0
2009-07-07 12:20:00,18.38,18.38,18.31,18.31,63400.0,13.7634,13.7634,13.711,13.711,63400.0
2009-07-07 12:30:00,18.32,18.33,18.31,18.31,62300.0,13.7185,13.726,13.711,13.711,62300.0
2009-07-07 12:40:00,18.31,18.33,18.29,18.32,101600.0,13.711,13.726,13.696,13.7185,101600.0
2009-07-07 12:50:00,18.32,18.32,18.31,18.32,20200.0,13.7185,13.7185,13.711,13.7185,20200.0
2009-07-07 13:00:00,18.32,18.35,18.28,18.35,57300.0,13.7185,13.741,13.6885,13.741,57300.0
2009-07-07 13:10:00,18.35,18.36,18.29,18.35,245400.0,13.741,13.7484,13.696,13.741,245400.0
2009-07-07 13:20:00,18.35,18.39,18.35,18.38,126100.0,13.741,13.7709,13.741,13.7634,126100.0
2009-07-07 13:30:00,18.39,18.42,18.33,18.34,69800.0,13.7709,13.7934,13.726,13.7335,69800.0
2009-07-07 13:40:00,18.35,18.36,18.31,18.32,28600.0,13.741,13.7484,13.711,13.7185,28600.0
2009-07-07 13:50:00,18.32,18.33,18.27,18.29,109400.0,13.7185,13.726,13.681,13.696,109400.0
2009-07-07 14:00:00,18.3,18.3,18.28,18.29,79300.0,13.7035,13.7035,13.6885,13.696,79300.0
2009-07-07 14:10:00,18.3,18.32,18.21,18.23,323600.0,13.7035,13.7185,13.6361,13.6511,323600.0
2009-07-07 14:20:00,18.23,18.26,18.22,18.25,104400.0,13.6511,13.6736,13.6436,13.6661,104400.0
2009-07-07 14:30:00,18.24,18.3,18.21,18.29,243500.0,13.6586,13.7035,13.6361,13.696,243500.0
2009-07-07 14:40:00,18.29,18.31,18.24,18.27,87400.0,13.696,13.711,13.6586,13.681,87400.0
2009-07-07 14:50:00,18.27,18.28,18.21,18.22,110900.0,13.681,13.6885,13.6361,13.6436,110900.0
2009-07-07 15:00:00,18.22,18.23,18.1,18.16,218700.0,13.6436,13.6511,13.5537,13.5987,218700.0
2009-07-07 15:10:00,18.16,18.24,18.15,18.24,261400.0,13.5987,13.6586,13.5912,13.6586,261400.0
2009-07-07 15:20:00,18.23,18.26,18.19,18.25,165500.0,13.6511,13.6736,13.6211,13.6661,165500.0
2009-07-07 15:30:00,18.24,18.26,18.2,18.24,102300.0,13.6586,13.6736,13.6286,13.6586,102300.0
2009-07-07 15:40:00,18.24,18.25,18.13,18.16,378900.0,13.6586,13.6661,13.5762,13.5987,378900.0
2009-07-07 15:50:00,18.16,18.17,18.06,18.09,729000.0,13.5987,13.6062,13.5238,13.5463,729000.0
2009-07-08 09:30:00,18.35,18.35,18.07,18.09,171300.0,13.741,13.741,13.5313,13.5463,171300.0
2009-07-08 09:40:00,18.07,18.13,17.99,18.05,231400.0,13.5313,13.5762,13.4714,13.5163,231400.0
2009-07-08 09:50:00,18.05,18.05,17.86,17.92,329300.0,13.5163,13.5163,13.374,13.419,329300.0
2009-07-08 10:00:00,17.92,18.09,17.91,18.08,281200.0,13.419,13.5463,13.4115,13.5388,281200.0
2009-07-08 10:10:00,18.08,18.16,18.04,18.16,89200.0,13.5388,13.5987,13.5088,13.5987,89200.0
2009-07-08 10:20:00,18.15,18.18,18.07,18.09,460900.0,13.5912,13.6137,13.5313,13.5463,460900.0
2009-07-08 10:30:00,18.09,18.1,18.03,18.05,208300.0,13.5463,13.5537,13.5013,13.5163,208300.0
2009-07-08 10:40:00,18.05,18.15,18.05,18.13,81700.0,13.5163,13.5912,13.5163,13.5762,81700.0
2009-07-08 10:50:00,18.14,18.24,18.1,18.19,396700.0,13.5837,13.6586,13.5537,13.6211,396700.0
2009-07-08 11:00:00,18.19,18.2,18.06,18.09,447200.0,13.6211,13.6286,13.5238,13.5463,447200.0
2009-07-08 11:10:00,18.1,18.18,18.09,18.12,124600.0,13.5537,13.6137,13.5463,13.5687,124600.0
2009-07-08 11:20:00,18.12,18.12,18.04,18.06,55700.0,13.5687,13.5687,13.5088,13.5238,55700.0
2009-07-08 11:30:00,18.07,18.17,18.07,18.16,60700.0,13.5313,13.6062,13.5313,13.5987,60700.0
2009-07-08 11:40:00,18.16,18.31,18.16,18.25,207100.0,13.5987,13.711,13.5987,13.6661,207100.0
2009-07-08 11:50:00,18.24,18.26,18.19,18.26,123800.0,13.6586,13.6736,13.6211,13.6736,123800.0
2009-07-08 12:00:00,18.26,18.3,18.19,18.28,178200.0,13.6736,13.7035,13.6211,13.6885,178200.0
2009-07-08 12:10:00,18.29,18.29,18.18,18.19,44000.0,13.696,13.696,13.6137,13.6211,44000.0
2009-07-08 12:20:00,18.19,18.24,18.17,18.22,117400.0,13.6211,13.6586,13.6062,13.6436,117400.0
2009-07-08 12:30:00,18.22,18.28,18.21,18.25,57700.0,13.6436,13.6885,13.6361,13.6661,57700.0
2009-07-08 12:40:00,18.26,18.31,18.25,18.29,238800.0,13.6736,13.711,13.6661,13.696,238800.0
2009-07-08 12:50:00,18.29,18.33,18.26,18.31,217100.0,13.696,13.726,13.6736,13.711,217100.0
2009-07-08 13:00:00,18.31,18.4,18.31,18.36,106600.0,13.711,13.7784,13.711,13.7484,106600.0
2009-07-08 13:10:00,18.37,18.43,18.36,18.41,55400.0,13.7559,13.8009,13.7484,13.7859,55400.0
2009-07-08 13:20:00,18.41,18.51,18.41,18.49,390600.0,13.7859,13.8608,13.7859,13.8458,390600.0
2009-07-08 13:30:00,18.49,18.53,18.36,18.37,108200.0,13.8458,13.8757,13.7484,13.7559,108200.0
2009-07-08 13:40:00,18.37,18.39,18.34,18.34,234200.0,13.7559,13.7709,13.7335,13.7335,234200.0
2009-07-08 13:50:00,18.35,18.36,18.29,18.3,172300.0,13.741,13.7484,13.696,13.7035,172300.0
2009-07-08 14:00:00,18.29,18.3,18.22,18.24,198100.0,13.696,13.7035,13.6436,13.6586,198100.0
2009-07-08 14:10:00,18.23,18.25,18.2,18.2,67600.0,13.6511,13.6661,13.6286,13.6286,67600.0
2009-07-08 14:20:00,18.21,18.28,18.21,18.26,134000.0,13.6361,13.6885,13.6361,13.6736,134000.0
2009-07-08 14:30:00,18.27,18.27,18.24,18.27,265600.0,13.681,13.681,13.6586,13.681,265600.0
2009-07-08 14:40:00,18.26,18.29,18.24,18.26,172000.0,13.6736,13.696,13.6586,13.6736,172000.0
2009-07-08 14:50:00,18.27,18.34,18.26,18.3,161800.0,13.681,13.7335,13.6736,13.7035,161800.0
2009-07-08 15:00:00,18.3,18.32,18.23,18.24,198700.0,13.7035,13.7185,13.6511,13.6586,198700.0
2009-07-08 15:10:00,18.24,18.32,18.22,18.3,221000.0,13.6586,13.7185,13.6436,13.7035,221000.0
2009-07-08 15:20:00,18.3,18.33,18.23,18.29,132500.0,13.7035,13.726,13.6511,13.696,132500.0
2009-07-08 15:30:00,18.29,18.4,18.28,18.33,127600.0,13.696,13.7784,13.6885,13.726,127600.0
2009-07-08 15:40:00,18.37,18.51,18.34,18.43,313800.0,13.7559,13.8608,13.7335,13.8009,313800.0
2009-07-08 15:50:00,18.42,18.44,18.36,18.39,449300.0,13.7934,13.8083,13.7484,13.7709,449300.0
2009-07-09 09:30:00,18.76,18.78,18.46,18.58,1144700.0,14.048,14.0629,13.8233,13.9132,1144700.0
2009-07-09 09:40:00,18.59,18.62,18.46,18.47,661300.0,13.9207,13.9431,13.8233,13.8308,661300.0
2009-07-09 09:50:00,18.47,18.65,18.43,18.59,602100.0,13.8308,13.9656,13.8009,13.9207,602100.0
2009-07-09 10:00:00,18.59,18.78,18.56,18.73,506900.0,13.9207,14.0629,13.8982,14.0255,506900.0
2009-07-09 10:10:00,18.72,18.78,18.65,18.68,330100.0,14.018,14.0629,13.9656,13.9881,330100.0
2009-07-09 10:20:00,18.68,18.7,18.58,18.66,196300.0,13.9881,14.003,13.9132,13.9731,196300.0
2009-07-09 10:30:00,18.66,18.76,18.6,18.64,326200.0,13.9731,14.048,13.9282,13.9581,326200.0
2009-07-09 10:40:00,18.64,18.89,18.64,18.81,596000.0,13.9581,14.1453,13.9581,14.0854,596000.0
2009-07-09 10:50:00,18.82,18.89,18.82,18.87,215200.0,14.0929,14.1453,14.0929,14.1303,215200.0
2009-07-09 11:00:00,18.86,18.88,18.77,18.83,245600.0,14.1229,14.1378,14.0555,14.1004,245600.0
2009-07-09 11:10:00,18.84,18.89,18.8,18.87,172000.0,14.1079,14.1453,14.0779,14.1303,172000.0
2009-07-09 11:20:00,18.87,19.11,18.86,18.99,583200.0,14.1303,14.3101,14.1229,14.2202,583200.0
2009-07-09 11:30:00,18.98,19.03,18.92,18.99,154900.0,14.2127,14.2502,14.1678,14.2202,154900.0
2009-07-09 11:40:00,18.98,19.06,18.97,19.05,140800.0,14.2127,14.2726,14.2052,14.2651,140800.0
2009-07-09 11:50:00,19.06,19.09,19.02,19.02,112700.0,14.2726,14.2951,14.2427,14.2427,112700.0
2009-07-09 12:00:00,19.02,19.02,18.98,18.99,273800.0,14.2427,14.2427,14.2127,14.2202,273800.0
2009-07-09 12:10:00,18.99,19.0,18.94,18.97,78900.0,14.2202,14.2277,14.1828,14.2052,78900.0
2009-07-09 12:20:00,18.98,19.06,18.95,19.05,400400.0,14.2127,14.2726,14.1902,14.2651,400400.0
2009-07-09 12:30:00,19.05,19.06,19.04,19.05,70300.0,14.2651,14.2726,14.2576,14.2651,70300.0
2009-07-09 12:40:00,19.05,19.06,18.96,18.96,92000.0,14.2651,14.2726,14.1977,14.1977,92000.0
2009-07-09 12:50:00,18.97,18.99,18.94,18.98,26400.0,14.2052,14.2202,14.1828,14.2127,26400.0
2009-07-09 13:00:00,18.98,18.99,18.84,18.9,224500.0,14.2127,14.2202,14.1079,14.1528,224500.0
2009-07-09 13:10:00,18.9,18.98,18.9,18.91,133200.0,14.1528,14.2127,14.1528,14.1603,133200.0
2009-07-09 13:20:00,18.91,18.96,18.88,18.92,62800.0,14.1603,14.1977,14.1378,14.1678,62800.0
2009-07-09 13:30:00,18.93,18.96,18.88,18.88,33100.0,14.1753,14.1977,14.1378,14.1378,33100.0
2009-07-09 13:40:00,18.89,18.92,18.87,18.88,30600.0,14.1453,14.1678,14.1303,14.1378,30600.0
2009-07-09 13:50:00,18.88,18.89,18.86,18.89,28200.0,14.1378,14.1453,14.1229,14.1453,28200.0
2009-07-09 14:00:00,18.89,18.89,18.85,18.87,28700.0,14.1453,14.1453,14.1154,14.1303,28700.0
2009-07-09 14:10:00,18.87,18.95,18.87,18.91,122700.0,14.1303,14.1902,14.1303,14.1603,122700.0
2009-07-09 14:20:00,18.91,18.95,18.89,18.93,210000.0,14.1603,14.1902,14.1453,14.1753,210000.0
2009-07-09 14:30:00,18.93,18.98,18.93,18.96,126900.0,14.1753,14.2127,14.1753,14.1977,126900.0
2009-07-09 14:40:00,18.96,19.06,18.95,19.06,680100.0,14.1977,14.2726,14.1902,14.2726,680100.0
2009-07-09 14:50:00,19.06,19.1,19.02,19.03,482000.0,14.2726,14.3026,14.2427,14.2502,482000.0
2009-07-09 15:00:00,19.03,19.1,19.03,19.09,224900.0,14.2502,14.3026,14.2502,14.2951,224900.0
2009-07-09 15:10:00,19.09,19.13,19.09,19.11,190300.0,14.2951,14.325,14.2951,14.3101,190300.0
2009-07-09 15:20:00,19.11,19.12,19.08,19.11,280200.0,14.3101,14.3175,14.2876,14.3101,280200.0
2009-07-09 15:30:00,19.11,19.14,19.05,19.09,556800.0,14.3101,14.3325,14.2651,14.2951,556800.0
2009-07-09 15:40:00,19.09,19.14,19.08,19.13,457700.0,14.2951,14.3325,14.2876,14.325,457700.0
2009-07-09 15:50:00,19.13,19.15,19.01,19.01,1482400.0,14.325,14.34,14.2352,14.2352,1482400.0
2009-07-10 09:30:00,18.85,19.24,18.8,19.15,302000.0,14.1154,14.4074,14.0779,14.34,302000.0
2009-07-10 09:40:00,19.15,19.3,19.15,19.29,344100.0,14.34,14.4523,14.34,14.4448,344100.0
2009-07-10 09:50:00,19.29,19.33,19.15,19.18,316800.0,14.4448,14.4748,14.34,14.3625,316800.0
2009-07-10 10:00:00,19.18,19.2,19.04,19.1,433400.0,14.3625,14.3775,14.2576,14.3026,433400.0
2009-07-10 10:10:00,19.1,19.28,19.1,19.27,346000.0,14.3026,14.4374,14.3026,14.4299,346000.0
2009-07-10 10:20:00,19.27,19.33,19.23,19.33,273700.0,14.4299,14.4748,14.3999,14.4748,273700.0
2009-07-10 10:30:00,19.33,19.34,19.2,19.22,269800.0,14.4748,14.4823,14.3775,14.3924,269800.0
2009-07-10 10:40:00,19.2,19.23,19.13,19.22,193600.0,14.3775,14.3999,14.325,14.3924,193600.0
2009-07-10 10:50:00,19.22,19.24,19.16,19.19,89800.0,14.3924,14.4074,14.3475,14.37,89800.0
2009-07-10 11:00:00,19.19,19.19,19.06,19.06,200300.0,14.37,14.37,14.2726,14.2726,200300.0
2009-07-10 11:10:00,19.06,19.07,18.98,18.99,197000.0,14.2726,14.2801,14.2127,14.2202,197000.0
2009-07-10 11:20:00,18.99,18.99,18.88,18.9,196300.0,14.2202,14.2202,14.1378,14.1528,196300.0
2009-07-10 11:30:00,18.91,18.95,18.85,18.9,115000.0,14.1603,14.1902,14.1154,14.1528,115000.0
2009-07-10 11:40:00,18.9,18.95,18.88,18.95,69500.0,14.1528,14.1902,14.1378,14.1902,69500.0
2009-07-10 11:50:00,18.95,18.99,18.95,18.96,62400.0,14.1902,14.2202,14.1902,14.1977,62400.0
2009-07-10 12:00:00,18.95,19.0,18.94,18.99,94500.0,14.1902,14.2277,14.1828,14.2202,94500.0
2009-07-10 12:10:00,18.98,18.99,18.96,18.99,50900.0,14.2127,14.2202,14.1977,14.2202,50900.0
2009-07-10 12:20:00,18.99,19.01,18.96,18.98,144400.0,14.2202,14.2352,14.1977,14.2127,144400.0
2009-07-10 12:30:00,18.98,19.01,18.96,19.01,148200.0,14.2127,14.2352,14.1977,14.2352,148200.0
2009-07-10 12:40:00,19.0,19.04,19.0,19.0,77400.0,14.2277,14.2576,14.2277,14.2277,77400.0
2009-07-10 12:50:00,19.0,19.02,18.97,19.0,324500.0,14.2277,14.2427,14.2052,14.2277,324500.0
2009-07-10 13:00:00,19.01,19.01,18.99,19.0,89600.0,14.2352,14.2352,14.2202,14.2277,89600.0
2009-07-10 13:10:00,18.99,19.03,18.97,19.02,80800.0,14.2202,14.2502,14.2052,14.2427,80800.0
2009-07-10 13:20:00,19.03,19.04,18.99,19.0,150100.0,14.2502,14.2576,14.2202,14.2277,150100.0
2009-07-10 13:30:00,19.0,19.09,19.0,19.07,101400.0,14.2277,14.2951,14.2277,14.2801,101400.0
2009-07-10 13:40:00,19.07,19.12,19.06,19.07,62900.0,14.2801,14.3175,14.2726,14.2801,62900.0
2009-07-10 13:50:00,19.07,19.09,19.04,19.08,71100.0,14.2801,14.2951,14.2576,14.2876,71100.0
2009-07-10 14:00:00,19.09,19.11,19.04,19.04,114300.0,14.2951,14.3101,14.2576,14.2576,114300.0
2009-07-10 14:10:00,19.04,19.05,19.01,19.04,98800.0,14.2576,14.2651,14.2352,14.2576,98800.0
2009-07-10 14:20:00,19.04,19.05,19.01,19.04,140400.0,14.2576,14.2651,14.2352,14.2576,140400.0
2009-07-10 14:30:00,19.03,19.11,19.02,19.09,258900.0,14.2502,14.3101,14.2427,14.2951,258900.0
2009-07-10 14:40:00,19.09,19.13,19.04,19.06,147200.0,14.2951,14.325,14.2576,14.2726,147200.0
2009-07-10 14:50:00,19.06,19.08,19.02,19.04,108000.0,14.2726,14.2876,14.2427,14.2576,108000.0
2009-07-10 15:00:00,19.04,19.1,19.04,19.08,104100.0,14.2576,14.3026,14.2576,14.2876,104100.0
2009-07-10 15:10:00,19.08,19.13,19.07,19.13,103200.0,14.2876,14.325,14.2801,14.325,103200.0
2009-07-10 15:20:00,19.13,19.13,19.07,19.11,128000.0,14.325,14.325,14.2801,14.3101,128000.0
2009-07-10 15:30:00,19.11,19.18,19.11,19.17,323800.0,14.3101,14.3625,14.3101,14.355,323800.0
2009-07-10 15:40:00,19.17,19.23,19.14,19.19,321200.0,14.355,14.3999,14.3325,14.37,321200.0
2009-07-10 15:50:00,19.2,19.24,19.17,19.21,669200.0,14.3775,14.4074,14.355,14.3849,669200.0
2009-07-13 09:30:00,19.5,19.5,19.08,19.13,369400.0,14.6021,14.6021,14.2876,14.325,369400.0
2009-07-13 09:40:00,19.12,19.15,19.0,19.03,222400.0,14.3175,14.34,14.2277,14.2502,222400.0
2009-07-13 09:50:00,19.01,19.06,18.96,19.01,400100.0,14.2352,14.2726,14.1977,14.2352,400100.0
2009-07-13 10:00:00,19.0,19.05,18.86,18.9,152900.0,14.2277,14.2651,14.1229,14.1528,152900.0
2009-07-13 10:10:00,18.9,19.13,18.87,19.11,283700.0,14.1528,14.325,14.1303,14.3101,283700.0
2009-07-13 10:20:00,19.12,19.39,19.09,19.33,981400.0,14.3175,14.5197,14.2951,14.4748,981400.0
2009-07-13 10:30:00,19.33,19.8,19.33,19.68,1062100.0,14.4748,14.8267,14.4748,14.7369,1062100.0
2009-07-13 10:40:00,19.68,19.78,19.59,19.66,393300.0,14.7369,14.8118,14.6695,14.7219,393300.0
2009-07-13 10:50:00,19.66,19.79,19.65,19.76,275900.0,14.7219,14.8193,14.7144,14.7968,275900.0
2009-07-13 11:00:00,19.76,19.79,19.65,19.66,257000.0,14.7968,14.8193,14.7144,14.7219,257000.0
2009-07-13 11:10:00,19.67,19.67,19.55,19.55,197500.0,14.7294,14.7294,14.6395,14.6395,197500.0
2009-07-13 11:20:00,19.56,19.56,19.52,19.56,178500.0,14.647,14.647,14.6171,14.647,178500.0
2009-07-13 11:30:00,19.56,19.78,19.55,19.73,214200.0,14.647,14.8118,14.6395,14.7743,214200.0
2009-07-13 11:40:00,19.72,19.76,19.65,19.7,193800.0,14.7668,14.7968,14.7144,14.7519,193800.0
2009-07-13 11:50:00,19.7,19.7,19.65,19.69,95200.0,14.7519,14.7519,14.7144,14.7444,95200.0
2009-07-13 12:00:00,19.69,19.72,19.56,19.58,378400.0,14.7444,14.7668,14.647,14.662,378400.0
2009-07-13 12:10:00,19.58,19.65,19.57,19.65,63200.0,14.662,14.7144,14.6545,14.7144,63200.0
2009-07-13 12:20:00,19.64,19.73,19.62,19.72,231800.0,14.7069,14.7743,14.692,14.7668,231800.0
2009-07-13 12:30:00,19.73,19.75,19.69,19.75,152600.0,14.7743,14.7893,14.7444,14.7893,152600.0
2009-07-13 12:40:00,19.75,19.8,19.73,19.75,177300.0,14.7893,14.8267,14.7743,14.7893,177300.0
2009-07-13 12:50:00,19.75,19.82,19.62,19.63,452200.0,14.7893,14.8417,14.692,14.6994,452200.0
2009-07-13 13:00:00,19.64,19.65,19.6,19.63,129700.0,14.7069,14.7144,14.677,14.6994,129700.0
2009-07-13 13:10:00,19.63,19.68,19.63,19.68,96400.0,14.6994,14.7369,14.6994,14.7369,96400.0
2009-07-13 13:20:00,19.67,19.7,19.67,19.68,61200.0,14.7294,14.7519,14.7294,14.7369,61200.0
2009-07-13 13:30:00,19.68,19.69,19.61,19.61,100200.0,14.7369,14.7444,14.6845,14.6845,100200.0
2009-07-13 13:40:00,19.61,19.65,19.61,19.61,225100.0,14.6845,14.7144,14.6845,14.6845,225100.0
2009-07-13 13:50:00,19.61,19.66,19.6,19.65,92800.0,14.6845,14.7219,14.677,14.7144,92800.0
2009-07-13 14:00:00,19.65,19.65,19.6,19.62,54800.0,14.7144,14.7144,14.677,14.692,54800.0
2009-07-13 14:10:00,19.62,19.66,19.61,19.63,75700.0,14.692,14.7219,14.6845,14.6994,75700.0
2009-07-13 14:20:00,19.63,19.72,19.62,19.65,150400.0,14.6994,14.7668,14.692,14.7144,150400.0
2009-07-13 14:30:00,19.66,19.67,19.63,19.65,93800.0,14.7219,14.7294,14.6994,14.7144,93800.0
2009-07-13 14:40:00,19.65,19.72,19.64,19.72,438000.0,14.7144,14.7668,14.7069,14.7668,438000.0
2009-07-13 14:50:00,19.71,19.76,19.68,19.74,200300.0,14.7594,14.7968,14.7369,14.7818,200300.0
2009-07-13 15:00:00,19.74,19.81,19.72,19.77,326800.0,14.7818,14.8342,14.7668,14.8043,326800.0
2009-07-13 15:10:00,19.77,19.82,19.76,19.82,192500.0,14.8043,14.8417,14.7968,14.8417,192500.0
2009-07-13 15:20:00,19.82,19.9,19.8,19.89,352600.0,14.8417,14.9016,14.8267,14.8941,352600.0
2009-07-13 15:30:00,19.88,19.95,19.85,19.95,510700.0,14.8867,14.9391,14.8642,14.9391,510700.0
2009-07-13 15:40:00,19.95,20.0,19.95,19.99,473700.0,14.9391,14.9765,14.9391,14.969,473700.0
2009-07-13 15:50:00,19.99,20.08,19.96,20.02,798300.0,14.969,15.0364,14.9466,14.9915,798300.0
2009-07-14 09:30:00,19.82,20.06,19.75,19.82,306400.0,14.8417,15.0214,14.7893,14.8417,306400.0
2009-07-14 09:40:00,19.83,19.83,19.72,19.78,206700.0,14.8492,14.8492,14.7668,14.8118,206700.0
2009-07-14 09:50:00,19.78,19.8,19.68,19.69,180100.0,14.8118,14.8267,14.7369,14.7444,180100.0
2009-07-14 10:00:00,19.69,19.82,19.67,19.77,193000.0,14.7444,14.8417,14.7294,14.8043,193000.0
2009-07-14 10:10:00,19.76,19.79,19.72,19.73,144900.0,14.7968,14.8193,14.7668,14.7743,144900.0
2009-07-14 10:20:00,19.73,19.82,19.71,19.75,285700.0,14.7743,14.8417,14.7594,14.7893,285700.0
2009-07-14 10:30:00,19.75,19.79,19.71,19.74,186300.0,14.7893,14.8193,14.7594,14.7818,186300.0
2009-07-14 10:40:00,19.75,19.79,19.72,19.78,107500.0,14.7893,14.8193,14.7668,14.8118,107500.0
2009-07-14 10:50:00,19.77,19.81,19.73,19.81,75200.0,14.8043,14.8342,14.7743,14.8342,75200.0
2009-07-14 11:00:00,19.8,19.89,19.8,19.88,200200.0,14.8267,14.8941,14.8267,14.8867,200200.0
2009-07-14 11:10:00,19.89,19.99,19.88,19.94,237100.0,14.8941,14.969,14.8867,14.9316,237100.0
2009-07-14 11:20:00,19.93,19.99,19.89,19.95,162500.0,14.9241,14.969,14.8941,14.9391,162500.0
2009-07-14 11:30:00,19.98,20.06,19.95,19.99,192600.0,14.9615,15.0214,14.9391,14.969,192600.0
2009-07-14 11:40:00,19.99,20.02,19.95,20.0,103400.0,14.969,14.9915,14.9391,14.9765,103400.0
2009-07-14 11:50:00,20.0,20.0,19.95,19.99,72300.0,14.9765,14.9765,14.9391,14.969,72300.0
2009-07-14 12:00:00,19.99,20.02,19.95,20.01,82600.0,14.969,14.9915,14.9391,14.984,82600.0
2009-07-14 12:10:00,20.01,20.01,19.97,19.97,37600.0,14.984,14.984,14.954,14.954,37600.0
2009-07-14 12:20:00,19.98,19.98,19.92,19.94,56700.0,14.9615,14.9615,14.9166,14.9316,56700.0
2009-07-14 12:30:00,19.95,19.97,19.9,19.91,93800.0,14.9391,14.954,14.9016,14.9091,93800.0
2009-07-14 12:40:00,19.9,19.94,19.87,19.92,118000.0,14.9016,14.9316,14.8792,14.9166,118000.0
2009-07-14 12:50:00,19.92,19.97,19.91,19.96,42100.0,14.9166,14.954,14.9091,14.9466,42100.0
2009-07-14 13:00:00,19.96,20.0,19.94,19.94,37100.0,14.9466,14.9765,14.9316,14.9316,37100.0
2009-07-14 13:10:00,19.94,19.96,19.93,19.93,52400.0,14.9316,14.9466,14.9241,14.9241,52400.0
2009-07-14 13:20:00,19.94,19.98,19.94,19.97,40300.0,14.9316,14.9615,14.9316,14.954,40300.0
2009-07-14 13:30:00,19.97,19.98,19.94,19.94,72500.0,14.954,14.9615,14.9316,14.9316,72500.0
2009-07-14 13:40:00,19.94,19.98,19.94,19.97,47800.0,14.9316,14.9615,14.9316,14.954,47800.0
2009-07-14 13:50:00,19.98,19.98,19.9,19.93,62100.0,14.9615,14.9615,14.9016,14.9241,62100.0
2009-07-14 14:00:00,19.94,19.95,19.89,19.94,69700.0,14.9316,14.9391,14.8941,14.9316,69700.0
2009-07-14 14:10:00,19.94,20.01,19.92,20.0,103700.0,14.9316,14.984,14.9166,14.9765,103700.0
2009-07-14 14:20:00,20.0,20.02,20.0,20.0,70800.0,14.9765,14.9915,14.9765,14.9765,70800.0
2009-07-14 14:30:00,20.0,20.08,20.0,20.07,119800.0,14.9765,15.0364,14.9765,15.0289,119800.0
2009-07-14 14:40:00,20.07,20.13,20.06,20.09,181300.0,15.0289,15.0739,15.0214,15.0439,181300.0
2009-07-14 14:50:00,20.08,20.11,20.05,20.09,152900.0,15.0364,15.0589,15.014,15.0439,152900.0
2009-07-14 15:00:00,20.09,20.11,20.02,20.04,163800.0,15.0439,15.0589,14.9915,15.0065,163800.0
2009-07-14 15:10:00,20.03,20.08,20.03,20.08,102600.0,14.999,15.0364,14.999,15.0364,102600.0
2009-07-14 15:20:00,20.07,20.07,20.0,20.03,227200.0,15.0289,15.0289,14.9765,14.999,227200.0
2009-07-14 15:30:00,20.04,20.05,20.01,20.04,197600.0,15.0065,15.014,14.984,15.0065,197600.0
2009-07-14 15:40:00,20.04,20.09,19.97,20.0,364400.0,15.0065,15.0439,14.954,14.9765,364400.0
2009-07-14 15:50:00,19.99,20.09,19.98,20.07,704700.0,14.969,15.0439,14.9615,15.0289,704700.0
2009-07-15 09:30:00,20.16,20.49,20.16,20.49,409100.0,15.0963,15.3434,15.0963,15.3434,409100.0
2009-07-15 09:40:00,20.48,20.53,20.47,20.53,301700.0,15.336,15.3734,15.3285,15.3734,301700.0
2009-07-15 09:50:00,20.53,20.6,20.45,20.54,435200.0,15.3734,15.4258,15.3135,15.3809,435200.0
2009-07-15 10:00:00,20.55,20.6,20.53,20.53,235700.0,15.3884,15.4258,15.3734,15.3734,235700.0
2009-07-15 10:10:00,20.54,20.55,20.5,20.51,151700.0,15.3809,15.3884,15.3509,15.3584,151700.0
2009-07-15 10:20:00,20.51,20.53,20.48,20.51,158800.0,15.3584,15.3734,15.336,15.3584,158800.0
2009-07-15 10:30:00,20.52,20.54,20.46,20.54,175400.0,15.3659,15.3809,15.321,15.3809,175400.0
2009-07-15 10:40:00,20.54,20.54,20.48,20.51,115400.0,15.3809,15.3809,15.336,15.3584,115400.0
2009-07-15 10:50:00,20.51,20.54,20.39,20.4,375200.0,15.3584,15.3809,15.2686,15.276,375200.0
2009-07-15 11:00:00,20.41,20.49,20.39,20.44,656200.0,15.2835,15.3434,15.2686,15.306,656200.0
2009-07-15 11:10:00,20.44,20.58,20.44,20.57,214400.0,15.306,15.4108,15.306,15.4033,214400.0
2009-07-15 11:20:00,20.58,20.6,20.51,20.6,274900.0,15.4108,15.4258,15.3584,15.4258,274900.0
2009-07-15 11:30:00,20.59,20.66,20.57,20.6,204200.0,15.4183,15.4707,15.4033,15.4258,204200.0
2009-07-15 11:40:00,20.61,20.66,20.59,20.63,144000.0,15.4333,15.4707,15.4183,15.4483,144000.0
2009-07-15 11:50:00,20.64,20.74,20.63,20.7,269200.0,15.4558,15.5306,15.4483,15.5007,269200.0
2009-07-15 12:00:00,20.7,20.74,20.7,20.71,227200.0,15.5007,15.5306,15.5007,15.5082,227200.0
2009-07-15 12:10:00,20.72,20.72,20.69,20.7,172100.0,15.5157,15.5157,15.4932,15.5007,172100.0
2009-07-15 12:20:00,20.7,20.71,20.68,20.69,49300.0,15.5007,15.5082,15.4857,15.4932,49300.0
2009-07-15 12:30:00,20.68,20.71,20.68,20.68,83800.0,15.4857,15.5082,15.4857,15.4857,83800.0
2009-07-15 12:40:00,20.67,20.68,20.61,20.63,89300.0,15.4782,15.4857,15.4333,15.4483,89300.0
2009-07-15 12:50:00,20.63,20.67,20.55,20.56,105800.0,15.4483,15.4782,15.3884,15.3959,105800.0
2009-07-15 13:00:00,20.57,20.62,20.56,20.62,50900.0,15.4033,15.4408,15.3959,15.4408,50900.0
2009-07-15 13:10:00,20.61,20.62,20.55,20.56,171800.0,15.4333,15.4408,15.3884,15.3959,171800.0
2009-07-15 13:20:00,20.56,20.59,20.56,20.58,52900.0,15.3959,15.4183,15.3959,15.4108,52900.0
2009-07-15 13:30:00,20.59,20.62,20.58,20.61,88300.0,15.4183,15.4408,15.4108,15.4333,88300.0
2009-07-15 13:40:00,20.62,20.77,20.61,20.77,459000.0,15.4408,15.5531,15.4333,15.5531,459000.0
2009-07-15 13:50:00,20.76,20.83,20.76,20.83,153600.0,15.5456,15.598,15.5456,15.598,153600.0
2009-07-15 14:00:00,20.83,20.88,20.79,20.85,263100.0,15.598,15.6355,15.5681,15.613,263100.0
2009-07-15 14:10:00,20.85,20.94,20.82,20.9,533700.0,15.613,15.6804,15.5906,15.6505,533700.0
2009-07-15 14:20:00,20.91,20.95,20.88,20.9,138400.0,15.6579,15.6879,15.6355,15.6505,138400.0
2009-07-15 14:30:00,20.91,20.97,20.89,20.9,150200.0,15.6579,15.7029,15.643,15.6505,150200.0
2009-07-15 14:40:00,20.9,20.96,20.88,20.96,229800.0,15.6505,15.6954,15.6355,15.6954,229800.0
2009-07-15 14:50:00,20.95,21.0,20.94,20.99,151500.0,15.6879,15.7253,15.6804,15.7179,151500.0
2009-07-15 15:00:00,20.99,21.0,20.5,20.99,248600.0,15.7179,15.7253,15.3509,15.7179,248600.0
2009-07-15 15:10:00,20.99,21.02,20.96,20.97,663900.0,15.7179,15.7403,15.6954,15.7029,663900.0
2009-07-15 15:20:00,20.97,21.0,20.92,20.93,455100.0,15.7029,15.7253,15.6654,15.6729,455100.0
2009-07-15 15:30:00,20.92,20.93,20.87,20.89,417500.0,15.6654,15.6729,15.628,15.643,417500.0
2009-07-15 15:40:00,20.89,20.93,20.85,20.87,652600.0,15.643,15.6729,15.613,15.628,652600.0
2009-07-15 15:50:00,20.87,20.93,20.87,20.91,1179300.0,15.628,15.6729,15.628,15.6579,1179300.0
2009-07-16 09:30:00,20.96,21.15,20.8,21.0,317300.0,15.6954,15.8377,15.5756,15.7253,317300.0
2009-07-16 09:40:00,21.01,21.13,20.95,20.97,109100.0,15.7328,15.8227,15.6879,15.7029,109100.0
2009-07-16 09:50:00,20.98,21.14,20.97,21.0,182600.0,15.7104,15.8302,15.7029,15.7253,182600.0
2009-07-16 10:00:00,20.99,21.02,20.93,21.0,543300.0,15.7179,15.7403,15.6729,15.7253,543300.0
2009-07-16 10:10:00,21.01,21.1,20.97,21.02,170000.0,15.7328,15.8002,15.7029,15.7403,170000.0
2009-07-16 10:20:00,21.01,21.14,21.0,21.11,104700.0,15.7328,15.8302,15.7253,15.8077,104700.0
2009-07-16 10:30:00,21.1,21.11,21.0,21.06,145200.0,15.8002,15.8077,15.7253,15.7703,145200.0
2009-07-16 10:40:00,21.06,21.1,21.01,21.03,113700.0,15.7703,15.8002,15.7328,15.7478,113700.0
2009-07-16 10:50:00,21.02,21.05,20.98,20.99,441100.0,15.7403,15.7628,15.7104,15.7179,441100.0
2009-07-16 11:00:00,20.99,21.09,20.99,21.02,298400.0,15.7179,15.7927,15.7179,15.7403,298400.0
2009-07-16 11:10:00,21.02,21.07,21.01,21.03,139300.0,15.7403,15.7778,15.7328,15.7478,139300.0
2009-07-16 11:20:00,21.03,21.1,21.01,21.04,104800.0,15.7478,15.8002,15.7328,15.7553,104800.0
2009-07-16 11:30:00,21.03,21.11,21.01,21.09,169100.0,15.7478,15.8077,15.7328,15.7927,169100.0
2009-07-16 11:40:00,21.09,21.16,21.08,21.13,129800.0,15.7927,15.8452,15.7852,15.8227,129800.0
2009-07-16 11:50:00,21.12,21.15,21.08,21.14,119700.0,15.8152,15.8377,15.7852,15.8302,119700.0
2009-07-16 12:00:00,21.15,21.15,21.1,21.11,177200.0,15.8377,15.8377,15.8002,15.8077,177200.0
2009-07-16 12:10:00,21.11,21.15,21.11,21.14,44200.0,15.8077,15.8377,15.8077,15.8302,44200.0
2009-07-16 12:20:00,21.15,21.15,21.13,21.15,69900.0,15.8377,15.8377,15.8227,15.8377,69900.0
2009-07-16 12:30:00,21.14,21.18,21.11,21.12,74800.0,15.8302,15.8601,15.8077,15.8152,74800.0
2009-07-16 12:40:00,21.11,21.12,21.09,21.1,91200.0,15.8077,15.8152,15.7927,15.8002,91200.0
2009-07-16 12:50:00,21.09,21.1,21.04,21.04,104800.0,15.7927,15.8002,15.7553,15.7553,104800.0
2009-07-16 13:00:00,21.04,21.05,21.01,21.02,69000.0,15.7553,15.7628,15.7328,15.7403,69000.0
2009-07-16 13:10:00,21.01,21.08,21.0,21.08,158200.0,15.7328,15.7852,15.7253,15.7852,158200.0
2009-07-16 13:20:00,21.08,21.09,21.03,21.04,55600.0,15.7852,15.7927,15.7478,15.7553,55600.0
2009-07-16 13:30:00,21.04,21.07,21.03,21.07,70500.0,15.7553,15.7778,15.7478,15.7778,70500.0
2009-07-16 13:40:00,21.07,21.18,21.06,21.17,215000.0,15.7778,15.8601,15.7703,15.8526,215000.0
2009-07-16 13:50:00,21.17,21.18,21.13,21.15,369600.0,15.8526,15.8601,15.8227,15.8377,369600.0
2009-07-16 14:00:00,21.15,21.17,21.1,21.13,425700.0,15.8377,15.8526,15.8002,15.8227,425700.0
2009-07-16 14:10:00,21.12,21.2,21.12,21.2,411100.0,15.8152,15.8751,15.8152,15.8751,411100.0
2009-07-16 14:20:00,21.19,21.3,21.15,21.3,177200.0,15.8676,15.95,15.8377,15.95,177200.0
2009-07-16 14:30:00,21.29,21.36,21.27,21.36,167500.0,15.9425,15.9949,15.9275,15.9949,167500.0
2009-07-16 14:40:00,21.36,21.38,21.32,21.34,133400.0,15.9949,16.0099,15.965,15.9799,133400.0
2009-07-16 14:50:00,21.34,21.38,21.32,21.32,186300.0,15.9799,16.0099,15.965,15.965,186300.0
2009-07-16 15:00:00,21.32,21.33,21.28,21.28,73800.0,15.965,15.9725,15.935,15.935,73800.0
2009-07-16 15:10:00,21.28,21.3,21.27,21.29,109500.0,15.935,15.95,15.9275,15.9425,109500.0
2009-07-16 15:20:00,21.29,21.37,21.28,21.36,120100.0,15.9425,16.0024,15.935,15.9949,120100.0
2009-07-16 15:30:00,21.36,21.42,21.35,21.38,308000.0,15.9949,16.0398,15.9874,16.0099,308000.0
2009-07-16 15:40:00,21.38,21.5,21.37,21.48,435400.0,16.0099,16.0998,16.0024,16.0848,435400.0
2009-07-16 15:50:00,21.47,21.5,21.39,21.46,541800.0,16.0773,16.0998,16.0174,16.0698,541800.0
2009-07-17 09:30:00,21.69,21.75,21.47,21.48,924400.0,16.242,16.287,16.0773,16.0848,924400.0
2009-07-17 09:40:00,21.47,21.58,21.39,21.4,328300.0,16.0773,16.1597,16.0174,16.0249,328300.0
2009-07-17 09:50:00,21.4,21.4,21.28,21.31,262200.0,16.0249,16.0249,15.935,15.9575,262200.0
2009-07-17 10:00:00,21.31,21.34,21.11,21.13,474100.0,15.9575,15.9799,15.8077,15.8227,474100.0
2009-07-17 10:10:00,21.12,21.28,21.07,21.24,305400.0,15.8152,15.935,15.7778,15.9051,305400.0
2009-07-17 10:20:00,21.24,21.4,21.24,21.4,158500.0,15.9051,16.0249,15.9051,16.0249,158500.0
2009-07-17 10:30:00,21.4,21.46,21.33,21.4,158200.0,16.0249,16.0698,15.9725,16.0249,158200.0
2009-07-17 10:40:00,21.4,21.5,21.38,21.45,151800.0,16.0249,16.0998,16.0099,16.0623,151800.0
2009-07-17 10:50:00,21.45,21.46,21.29,21.3,264800.0,16.0623,16.0698,15.9425,15.95,264800.0
2009-07-17 11:00:00,21.29,21.34,21.22,21.33,231600.0,15.9425,15.9799,15.8901,15.9725,231600.0
2009-07-17 11:10:00,21.33,21.34,21.24,21.28,161800.0,15.9725,15.9799,15.9051,15.935,161800.0
2009-07-17 11:20:00,21.27,21.36,21.25,21.35,412800.0,15.9275,15.9949,15.9125,15.9874,412800.0
2009-07-17 11:30:00,21.35,21.35,21.28,21.31,174600.0,15.9874,15.9874,15.935,15.9575,174600.0
2009-07-17 11:40:00,21.32,21.33,21.26,21.32,128400.0,15.965,15.9725,15.92,15.965,128400.0
2009-07-17 11:50:00,21.32,21.34,21.3,21.32,213600.0,15.965,15.9799,15.95,15.965,213600.0
2009-07-17 12:00:00,21.32,21.36,21.31,21.33,80200.0,15.965,15.9949,15.9575,15.9725,80200.0
2009-07-17 12:10:00,21.33,21.33,21.31,21.33,137900.0,15.9725,15.9725,15.9575,15.9725,137900.0
2009-07-17 12:20:00,21.33,21.34,21.32,21.33,121600.0,15.9725,15.9799,15.965,15.9725,121600.0
2009-07-17 12:30:00,21.33,21.33,21.31,21.32,109900.0,15.9725,15.9725,15.9575,15.965,109900.0
2009-07-17 12:40:00,21.32,21.33,21.31,21.31,118700.0,15.965,15.9725,15.9575,15.9575,118700.0
2009-07-17 12:50:00,21.31,21.34,21.29,21.34,94700.0,15.9575,15.9799,15.9425,15.9799,94700.0
2009-07-17 13:00:00,21.33,21.37,21.33,21.34,189000.0,15.9725,16.0024,15.9725,15.9799,189000.0
2009-07-17 13:10:00,21.35,21.39,21.34,21.39,71600.0,15.9874,16.0174,15.9799,16.0174,71600.0
2009-07-17 13:20:00,21.38,21.44,21.38,21.43,132400.0,16.0099,16.0548,16.0099,16.0473,132400.0
2009-07-17 13:30:00,21.44,21.53,21.43,21.51,221300.0,16.0548,16.1222,16.0473,16.1072,221300.0
2009-07-17 13:40:00,21.51,21.55,21.5,21.54,94000.0,16.1072,16.1372,16.0998,16.1297,94000.0
2009-07-17 13:50:00,21.54,21.54,21.43,21.44,304000.0,16.1297,16.1297,16.0473,16.0548,304000.0
2009-07-17 14:00:00,21.44,21.45,21.43,21.43,81900.0,16.0548,16.0623,16.0473,16.0473,81900.0
2009-07-17 14:10:00,21.43,21.46,21.43,21.45,59700.0,16.0473,16.0698,16.0473,16.0623,59700.0
2009-07-17 14:20:00,21.46,21.52,21.45,21.52,95700.0,16.0698,16.1147,16.0623,16.1147,95700.0
2009-07-17 14:30:00,21.51,21.55,21.51,21.55,55500.0,16.1072,16.1372,16.1072,16.1372,55500.0
2009-07-17 14:40:00,21.54,21.6,21.49,21.51,271200.0,16.1297,16.1746,16.0923,16.1072,271200.0
2009-07-17 14:50:00,21.5,21.53,21.5,21.52,143000.0,16.0998,16.1222,16.0998,16.1147,143000.0
2009-07-17 15:00:00,21.52,21.52,21.5,21.5,93700.0,16.1147,16.1147,16.0998,16.0998,93700.0
2009-07-17 15:10:00,21.5,21.52,21.5,21.5,167200.0,16.0998,16.1147,16.0998,16.0998,167200.0
2009-07-17 15:20:00,21.5,21.51,21.47,21.48,220100.0,16.0998,16.1072,16.0773,16.0848,220100.0
2009-07-17 15:30:00,21.48,21.5,21.45,21.45,290100.0,16.0848,16.0998,16.0623,16.0623,290100.0
2009-07-17 15:40:00,21.45,21.51,21.44,21.49,395500.0,16.0623,16.1072,16.0548,16.0923,395500.0
2009-07-17 15:50:00,21.48,21.55,21.48,21.52,486100.0,16.0848,16.1372,16.0848,16.1147,486100.0
2009-07-20 09:30:00,21.64,21.73,21.53,21.65,237200.0,16.2046,16.272,16.1222,16.2121,237200.0
2009-07-20 09:40:00,21.65,21.67,21.38,21.58,370900.0,16.2121,16.2271,16.0099,16.1597,370900.0
2009-07-20 09:50:00,21.58,21.62,21.45,21.48,366100.0,16.1597,16.1896,16.0623,16.0848,366100.0
2009-07-20 10:00:00,21.48,21.56,21.43,21.43,310900.0,16.0848,16.1447,16.0473,16.0473,310900.0
2009-07-20 10:10:00,21.43,21.46,21.28,21.29,318900.0,16.0473,16.0698,15.935,15.9425,318900.0
2009-07-20 10:20:00,21.28,21.33,21.22,21.24,321400.0,15.935,15.9725,15.8901,15.9051,321400.0
2009-07-20 10:30:00,21.24,21.26,21.14,21.15,356900.0,15.9051,15.92,15.8302,15.8377,356900.0
2009-07-20 10:40:00,21.14,21.15,21.03,21.03,373100.0,15.8302,15.8377,15.7478,15.7478,373100.0
2009-07-20 10:50:00,21.04,21.13,21.02,21.12,403300.0,15.7553,15.8227,15.7403,15.8152,403300.0
2009-07-20 11:00:00,21.12,21.21,21.09,21.1,189600.0,15.8152,15.8826,15.7927,15.8002,189600.0
2009-07-20 11:10:00,21.1,21.17,21.09,21.16,222300.0,15.8002,15.8526,15.7927,15.8452,222300.0
2009-07-20 11:20:00,21.16,21.18,21.13,21.13,205500.0,15.8452,15.8601,15.8227,15.8227,205500.0
2009-07-20 11:30:00,21.14,21.17,21.12,21.12,145700.0,15.8302,15.8526,15.8152,15.8152,145700.0
2009-07-20 11:40:00,21.13,21.2,21.12,21.14,166700.0,15.8227,15.8751,15.8152,15.8302,166700.0
2009-07-20 11:50:00,21.14,21.15,21.09,21.12,102300.0,15.8302,15.8377,15.7927,15.8152,102300.0
2009-07-20 12:00:00,21.11,21.28,21.11,21.28,386500.0,15.8077,15.935,15.8077,15.935,386500.0
2009-07-20 12:10:00,21.28,21.28,21.27,21.28,64700.0,15.935,15.935,15.9275,15.935,64700.0
2009-07-20 12:20:00,21.28,21.28,21.27,21.28,177600.0,15.935,15.935,15.9275,15.935,177600.0
2009-07-20 12:30:00,21.28,21.28,21.19,21.19,163600.0,15.935,15.935,15.8676,15.8676,163600.0
2009-07-20 12:40:00,21.19,21.2,21.15,21.16,78000.0,15.8676,15.8751,15.8377,15.8452,78000.0
2009-07-20 12:50:00,21.15,21.16,21.15,21.16,130100.0,15.8377,15.8452,15.8377,15.8452,130100.0
2009-07-20 13:00:00,21.16,21.2,21.15,21.19,109600.0,15.8452,15.8751,15.8377,15.8676,109600.0
2009-07-20 13:10:00,21.19,21.2,21.09,21.11,229600.0,15.8676,15.8751,15.7927,15.8077,229600.0
2009-07-20 13:20:00,21.11,21.11,21.07,21.08,170200.0,15.8077,15.8077,15.7778,15.7852,170200.0
2009-07-20 13:30:00,21.08,21.15,21.06,21.1,148000.0,15.7852,15.8377,15.7703,15.8002,148000.0
2009-07-20 13:40:00,21.1,21.2,21.09,21.19,192800.0,15.8002,15.8751,15.7927,15.8676,192800.0
2009-07-20 13:50:00,21.18,21.23,21.16,21.22,202400.0,15.8601,15.8976,15.8452,15.8901,202400.0
2009-07-20 14:00:00,21.22,21.23,21.16,21.23,157200.0,15.8901,15.8976,15.8452,15.8976,157200.0
2009-07-20 14:10:00,21.23,21.24,21.22,21.24,158600.0,15.8976,15.9051,15.8901,15.9051,158600.0
2009-07-20 14:20:00,21.23,21.25,21.14,21.16,194800.0,15.8976,15.9125,15.8302,15.8452,194800.0
2009-07-20 14:30:00,21.16,21.25,21.15,21.21,203100.0,15.8452,15.9125,15.8377,15.8826,203100.0
2009-07-20 14:40:00,21.21,21.25,21.17,21.2,150200.0,15.8826,15.9125,15.8526,15.8751,150200.0
2009-07-20 14:50:00,21.2,21.21,21.2,21.21,57600.0,15.8751,15.8826,15.8751,15.8826,57600.0
2009-07-20 15:00:00,21.21,21.28,21.2,21.28,181700.0,15.8826,15.935,15.8751,15.935,181700.0
2009-07-20 15:10:00,21.28,21.28,21.25,21.26,150600.0,15.935,15.935,15.9125,15.92,150600.0
2009-07-20 15:20:00,21.26,21.26,21.23,21.25,307800.0,15.92,15.92,15.8976,15.9125,307800.0
2009-07-20 15:30:00,21.25,21.26,21.22,21.26,350900.0,15.9125,15.92,15.8901,15.92,350900.0
2009-07-20 15:40:00,21.26,21.29,21.25,21.28,299900.0,15.92,15.9425,15.9125,15.935,299900.0
2009-07-20 15:50:00,21.28,21.36,21.27,21.31,667900.0,15.935,15.9949,15.9275,15.9575,667900.0
2009-07-21 09:30:00,21.63,21.87,21.58,21.83,395400.0,16.1971,16.3768,16.1597,16.3469,395400.0
2009-07-21 09:40:00,21.83,21.86,21.7,21.78,510600.0,16.3469,16.3693,16.2495,16.3094,510600.0
2009-07-21 09:50:00,21.79,21.94,21.73,21.88,421500.0,16.3169,16.4292,16.272,16.3843,421500.0
2009-07-21 10:00:00,21.87,21.97,21.8,21.91,656800.0,16.3768,16.4517,16.3244,16.4068,656800.0
2009-07-21 10:10:00,21.91,22.03,21.89,22.01,463800.0,16.4068,16.4966,16.3918,16.4817,463800.0
2009-07-21 10:20:00,22.01,22.26,22.01,22.23,849500.0,16.4817,16.6689,16.4817,16.6464,849500.0
2009-07-21 10:30:00,22.24,22.4,22.24,22.29,752400.0,16.6539,16.7737,16.6539,16.6913,752400.0
2009-07-21 10:40:00,22.3,22.36,22.14,22.26,869000.0,16.6988,16.7437,16.579,16.6689,869000.0
2009-07-21 10:50:00,22.26,22.33,22.16,22.33,1030000.0,16.6689,16.7213,16.594,16.7213,1030000.0
2009-07-21 11:00:00,22.33,22.49,22.31,22.49,409600.0,16.7213,16.8411,16.7063,16.8411,409600.0
2009-07-21 11:10:00,22.49,22.49,22.26,22.28,605100.0,16.8411,16.8411,16.6689,16.6838,605100.0
2009-07-21 11:20:00,22.29,22.35,22.28,22.34,426100.0,16.6913,16.7363,16.6838,16.7288,426100.0
2009-07-21 11:30:00,22.34,22.4,22.24,22.24,641400.0,16.7288,16.7737,16.6539,16.6539,641400.0
2009-07-21 11:40:00,22.24,22.24,22.08,22.09,394100.0,16.6539,16.6539,16.5341,16.5416,394100.0
2009-07-21 11:50:00,22.09,22.11,21.92,21.95,654300.0,16.5416,16.5565,16.4143,16.4367,654300.0
2009-07-21 12:00:00,21.95,21.96,21.9,21.92,269000.0,16.4367,16.4442,16.3993,16.4143,269000.0
2009-07-21 12:10:00,21.92,21.95,21.88,21.95,332700.0,16.4143,16.4367,16.3843,16.4367,332700.0
2009-07-21 12:20:00,21.95,21.99,21.95,21.98,442700.0,16.4367,16.4667,16.4367,16.4592,442700.0
2009-07-21 12:30:00,21.97,21.98,21.83,21.98,249400.0,16.4517,16.4592,16.3469,16.4592,249400.0
2009-07-21 12:40:00,21.98,21.98,21.95,21.98,183300.0,16.4592,16.4592,16.4367,16.4592,183300.0
2009-07-21 12:50:00,21.97,21.99,21.88,21.98,144400.0,16.4517,16.4667,16.3843,16.4592,144400.0
2009-07-21 13:00:00,21.98,21.99,21.89,21.93,197800.0,16.4592,16.4667,16.3918,16.4217,197800.0
2009-07-21 13:10:00,21.93,21.99,21.89,21.97,181400.0,16.4217,16.4667,16.3918,16.4517,181400.0
2009-07-21 13:20:00,21.98,22.01,21.93,22.01,171400.0,16.4592,16.4817,16.4217,16.4817,171400.0
2009-07-21 13:30:00,22.0,22.04,21.94,21.96,134600.0,16.4742,16.5041,16.4292,16.4442,134600.0
2009-07-21 13:40:00,21.96,22.12,21.96,22.09,176300.0,16.4442,16.564,16.4442,16.5416,176300.0
2009-07-21 13:50:00,22.08,22.09,22.0,22.06,102000.0,16.5341,16.5416,16.4742,16.5191,102000.0
2009-07-21 14:00:00,22.06,22.06,21.99,22.03,125500.0,16.5191,16.5191,16.4667,16.4966,125500.0
2009-07-21 14:10:00,22.03,22.16,22.02,22.14,204800.0,16.4966,16.594,16.4891,16.579,204800.0
2009-07-21 14:20:00,22.14,22.18,22.13,22.15,138800.0,16.579,16.609,16.5715,16.5865,138800.0
2009-07-21 14:30:00,22.16,22.34,22.13,22.32,526900.0,16.594,16.7288,16.5715,16.7138,526900.0
2009-07-21 14:40:00,22.32,22.33,22.28,22.3,429400.0,16.7138,16.7213,16.6838,16.6988,429400.0
2009-07-21 14:50:00,22.31,22.47,22.3,22.44,327300.0,16.7063,16.8261,16.6988,16.8036,327300.0
2009-07-21 15:00:00,22.44,22.46,22.38,22.41,335500.0,16.8036,16.8186,16.7587,16.7812,335500.0
2009-07-21 15:10:00,22.4,22.51,22.39,22.41,752600.0,16.7737,16.8561,16.7662,16.7812,752600.0
2009-07-21 15:20:00,22.41,22.49,22.39,22.48,253000.0,16.7812,16.8411,16.7662,16.8336,253000.0
2009-07-21 15:30:00,22.48,22.49,22.43,22.44,205600.0,16.8336,16.8411,16.7962,16.8036,205600.0
2009-07-21 15:40:00,22.43,22.48,22.43,22.44,330900.0,16.7962,16.8336,16.7962,16.8036,330900.0
2009-07-21 15:50:00,22.44,22.5,22.42,22.49,896200.0,16.8036,16.8486,16.7887,16.8411,896200.0
2009-07-22 09:30:00,22.41,22.68,22.2,22.66,573500.0,16.7812,16.9834,16.6239,16.9684,573500.0
2009-07-22 09:40:00,22.65,22.74,22.59,22.71,565700.0,16.9609,17.0283,16.916,17.0058,565700.0
2009-07-22 09:50:00,22.71,22.8,22.66,22.71,229200.0,17.0058,17.0732,16.9684,17.0058,229200.0
2009-07-22 10:00:00,22.71,22.77,22.56,22.57,349600.0,17.0058,17.0508,16.8935,16.901,349600.0
2009-07-22 10:10:00,22.58,22.6,22.36,22.4,368600.0,16.9085,16.9235,16.7437,16.7737,368600.0
2009-07-22 10:20:00,22.39,22.39,22.29,22.3,266000.0,16.7662,16.7662,16.6913,16.6988,266000.0
2009-07-22 10:30:00,22.31,22.34,22.16,22.19,361800.0,16.7063,16.7288,16.594,16.6164,361800.0
2009-07-22 10:40:00,22.19,22.21,22.14,22.21,273700.0,16.6164,16.6314,16.579,16.6314,273700.0
2009-07-22 10:50:00,22.21,22.26,22.2,22.22,160400.0,16.6314,16.6689,16.6239,16.6389,160400.0
2009-07-22 11:00:00,22.21,22.3,22.21,22.24,101800.0,16.6314,16.6988,16.6314,16.6539,101800.0
2009-07-22 11:10:00,22.24,22.28,22.21,22.28,142700.0,16.6539,16.6838,16.6314,16.6838,142700.0
2009-07-22 11:20:00,22.28,22.31,22.25,22.31,163700.0,16.6838,16.7063,16.6614,16.7063,163700.0
2009-07-22 11:30:00,22.3,22.35,22.22,22.25,120100.0,16.6988,16.7363,16.6389,16.6614,120100.0
2009-07-22 11:40:00,22.24,22.25,22.19,22.19,98200.0,16.6539,16.6614,16.6164,16.6164,98200.0
2009-07-22 11:50:00,22.19,22.26,22.18,22.26,112800.0,16.6164,16.6689,16.609,16.6689,112800.0
2009-07-22 12:00:00,22.25,22.34,22.25,22.33,111900.0,16.6614,16.7288,16.6614,16.7213,111900.0
2009-07-22 12:10:00,22.33,22.34,22.2,22.2,74500.0,16.7213,16.7288,16.6239,16.6239,74500.0
2009-07-22 12:20:00,22.2,22.33,22.2,22.33,101200.0,16.6239,16.7213,16.6239,16.7213,101200.0
2009-07-22 12:30:00,22.32,22.39,22.29,22.37,191500.0,16.7138,16.7662,16.6913,16.7512,191500.0
2009-07-22 12:40:00,22.36,22.58,22.35,22.52,405900.0,16.7437,16.9085,16.7363,16.8636,405900.0
2009-07-22 12:50:00,22.51,22.52,22.46,22.48,77400.0,16.8561,16.8636,16.8186,16.8336,77400.0
2009-07-22 13:00:00,22.48,22.49,22.43,22.44,55600.0,16.8336,16.8411,16.7962,16.8036,55600.0
2009-07-22 13:10:00,22.45,22.45,22.39,22.41,88600.0,16.8111,16.8111,16.7662,16.7812,88600.0
2009-07-22 13:20:00,22.41,22.41,22.31,22.33,41200.0,16.7812,16.7812,16.7063,16.7213,41200.0
2009-07-22 13:30:00,22.33,22.36,22.28,22.3,105700.0,16.7213,16.7437,16.6838,16.6988,105700.0
2009-07-22 13:40:00,22.3,22.31,22.24,22.28,77900.0,16.6988,16.7063,16.6539,16.6838,77900.0
2009-07-22 13:50:00,22.28,22.32,22.27,22.31,53100.0,16.6838,16.7138,16.6763,16.7063,53100.0
2009-07-22 14:00:00,22.32,22.35,22.23,22.23,97700.0,16.7138,16.7363,16.6464,16.6464,97700.0
2009-07-22 14:10:00,22.24,22.31,22.23,22.3,76100.0,16.6539,16.7063,16.6464,16.6988,76100.0
2009-07-22 14:20:00,22.29,22.29,22.24,22.26,59200.0,16.6913,16.6913,16.6539,16.6689,59200.0
2009-07-22 14:30:00,22.27,22.27,22.25,22.25,60600.0,16.6763,16.6763,16.6614,16.6614,60600.0
2009-07-22 14:40:00,22.25,22.34,22.25,22.29,113900.0,16.6614,16.7288,16.6614,16.6913,113900.0
2009-07-22 14:50:00,22.3,22.35,22.29,22.35,90100.0,16.6988,16.7363,16.6913,16.7363,90100.0
2009-07-22 15:00:00,22.34,22.38,22.29,22.3,101500.0,16.7288,16.7587,16.6913,16.6988,101500.0
2009-07-22 15:10:00,22.3,22.3,22.23,22.28,322700.0,16.6988,16.6988,16.6464,16.6838,322700.0
2009-07-22 15:20:00,22.27,22.35,22.27,22.33,210600.0,16.6763,16.7363,16.6763,16.7213,210600.0
2009-07-22 15:30:00,22.33,22.35,22.28,22.28,200300.0,16.7213,16.7363,16.6838,16.6838,200300.0
2009-07-22 15:40:00,22.29,22.34,22.23,22.33,304300.0,16.6913,16.7288,16.6464,16.7213,304300.0
2009-07-22 15:50:00,22.33,22.39,22.33,22.38,486900.0,16.7213,16.7662,16.7213,16.7587,486900.0
2009-07-23 09:30:00,22.99,23.28,22.77,22.78,823600.0,17.2155,17.4327,17.0508,17.0582,823600.0
2009-07-23 09:40:00,22.79,22.92,22.64,22.8,336000.0,17.0657,17.1631,16.9534,17.0732,336000.0
2009-07-23 09:50:00,22.8,23.2,22.72,22.95,587500.0,17.0732,17.3728,17.0133,17.1856,587500.0
2009-07-23 10:00:00,22.97,23.09,22.86,23.09,503700.0,17.2005,17.2904,17.1182,17.2904,503700.0
2009-07-23 10:10:00,23.08,23.28,23.05,23.25,829700.0,17.2829,17.4327,17.2604,17.4102,829700.0
2009-07-23 10:20:00,23.24,23.3,23.13,23.17,478700.0,17.4027,17.4476,17.3203,17.3503,478700.0
2009-07-23 10:30:00,23.17,23.39,23.11,23.32,429100.0,17.3503,17.515,17.3054,17.4626,429100.0
2009-07-23 10:40:00,23.33,23.34,23.08,23.11,318700.0,17.4701,17.4776,17.2829,17.3054,318700.0
2009-07-23 10:50:00,23.1,23.15,22.99,22.99,215400.0,17.2979,17.3353,17.2155,17.2155,215400.0
2009-07-23 11:00:00,23.0,23.18,22.99,23.09,678800.0,17.223,17.3578,17.2155,17.2904,678800.0
2009-07-23 11:10:00,23.09,23.24,23.04,23.17,293500.0,17.2904,17.4027,17.2529,17.3503,293500.0
2009-07-23 11:20:00,23.17,23.17,23.11,23.13,121300.0,17.3503,17.3503,17.3054,17.3203,121300.0
2009-07-23 11:30:00,23.13,23.32,23.13,23.31,218800.0,17.3203,17.4626,17.3203,17.4551,218800.0
2009-07-23 11:40:00,23.3,23.3,23.17,23.2,199200.0,17.4476,17.4476,17.3503,17.3728,199200.0
2009-07-23 11:50:00,23.19,23.19,23.0,23.0,204200.0,17.3653,17.3653,17.223,17.223,204200.0
2009-07-23 12:00:00,23.01,23.04,22.97,22.99,173400.0,17.2305,17.2529,17.2005,17.2155,173400.0
2009-07-23 12:10:00,22.99,23.05,22.94,23.05,129000.0,17.2155,17.2604,17.1781,17.2604,129000.0
2009-07-23 12:20:00,23.05,23.12,23.03,23.08,197100.0,17.2604,17.3129,17.2455,17.2829,197100.0
2009-07-23 12:30:00,23.08,23.08,23.03,23.07,95000.0,17.2829,17.2829,17.2455,17.2754,95000.0
2009-07-23 12:40:00,23.07,23.08,23.01,23.04,359900.0,17.2754,17.2829,17.2305,17.2529,359900.0
2009-07-23 12:50:00,23.04,23.06,22.96,23.06,123500.0,17.2529,17.2679,17.193,17.2679,123500.0
2009-07-23 13:00:00,23.06,23.06,23.0,23.01,136800.0,17.2679,17.2679,17.223,17.2305,136800.0
2009-07-23 13:10:00,23.02,23.03,23.01,23.03,100000.0,17.238,17.2455,17.2305,17.2455,100000.0
2009-07-23 13:20:00,23.03,23.1,23.02,23.09,124600.0,17.2455,17.2979,17.238,17.2904,124600.0
2009-07-23 13:30:00,23.08,23.17,23.07,23.15,196500.0,17.2829,17.3503,17.2754,17.3353,196500.0
2009-07-23 13:40:00,23.15,23.15,23.11,23.15,742800.0,17.3353,17.3353,17.3054,17.3353,742800.0
2009-07-23 13:50:00,23.15,23.17,22.99,23.0,429300.0,17.3353,17.3503,17.2155,17.223,429300.0
2009-07-23 14:00:00,23.0,23.01,22.88,22.89,297300.0,17.223,17.2305,17.1331,17.1406,297300.0
2009-07-23 14:10:00,22.89,22.89,22.79,22.88,315400.0,17.1406,17.1406,17.0657,17.1331,315400.0
2009-07-23 14:20:00,22.88,22.95,22.84,22.91,177900.0,17.1331,17.1856,17.1032,17.1556,177900.0
2009-07-23 14:30:00,22.92,22.97,22.91,22.96,202200.0,17.1631,17.2005,17.1556,17.193,202200.0
2009-07-23 14:40:00,22.97,23.05,22.97,23.02,278600.0,17.2005,17.2604,17.2005,17.238,278600.0
2009-07-23 14:50:00,23.03,23.08,23.0,23.03,209900.0,17.2455,17.2829,17.223,17.2455,209900.0
2009-07-23 15:00:00,23.04,23.1,23.03,23.08,211700.0,17.2529,17.2979,17.2455,17.2829,211700.0
2009-07-23 15:10:00,23.08,23.13,23.05,23.09,286300.0,17.2829,17.3203,17.2604,17.2904,286300.0
2009-07-23 15:20:00,23.09,23.18,23.04,23.17,352300.0,17.2904,17.3578,17.2529,17.3503,352300.0
2009-07-23 15:30:00,23.17,23.17,22.99,23.0,436300.0,17.3503,17.3503,17.2155,17.223,436300.0
2009-07-23 15:40:00,22.99,23.08,22.97,23.05,464900.0,17.2155,17.2829,17.2005,17.2604,464900.0
2009-07-23 15:50:00,23.04,23.09,22.91,22.98,1239700.0,17.2529,17.2904,17.1556,17.208,1239700.0
2009-07-24 09:30:00,22.7,22.75,22.5,22.71,290500.0,16.9983,17.0358,16.8486,17.0058,290500.0
2009-07-24 09:40:00,22.71,22.75,22.58,22.59,226700.0,17.0058,17.0358,16.9085,16.916,226700.0
2009-07-24 09:50:00,22.6,22.7,22.51,22.56,203200.0,16.9235,16.9983,16.8561,16.8935,203200.0
2009-07-24 10:00:00,22.57,22.69,22.56,22.61,104700.0,16.901,16.9909,16.8935,16.9309,104700.0
2009-07-24 10:10:00,22.61,22.63,22.47,22.49,243200.0,16.9309,16.9459,16.8261,16.8411,243200.0
2009-07-24 10:20:00,22.48,22.63,22.48,22.63,159600.0,16.8336,16.9459,16.8336,16.9459,159600.0
2009-07-24 10:30:00,22.63,22.74,22.62,22.66,153200.0,16.9459,17.0283,16.9384,16.9684,153200.0
2009-07-24 10:40:00,22.64,22.76,22.63,22.72,115700.0,16.9534,17.0433,16.9459,17.0133,115700.0
2009-07-24 10:50:00,22.72,22.75,22.6,22.74,132800.0,17.0133,17.0358,16.9235,17.0283,132800.0
2009-07-24 11:00:00,22.74,22.75,22.6,22.61,104800.0,17.0283,17.0358,16.9235,16.9309,104800.0
2009-07-24 11:10:00,22.6,22.64,22.58,22.62,86500.0,16.9235,16.9534,16.9085,16.9384,86500.0
2009-07-24 11:20:00,22.63,22.71,22.6,22.61,132800.0,16.9459,17.0058,16.9235,16.9309,132800.0
2009-07-24 11:30:00,22.6,22.68,22.6,22.67,106100.0,16.9235,16.9834,16.9235,16.9759,106100.0
2009-07-24 11:40:00,22.66,22.67,22.55,22.58,163400.0,16.9684,16.9759,16.886,16.9085,163400.0
2009-07-24 11:50:00,22.59,22.62,22.57,22.61,162000.0,16.916,16.9384,16.901,16.9309,162000.0
2009-07-24 12:00:00,22.61,22.66,22.6,22.62,93900.0,16.9309,16.9684,16.9235,16.9384,93900.0
2009-07-24 12:10:00,22.62,22.64,22.59,22.59,66500.0,16.9384,16.9534,16.916,16.916,66500.0
2009-07-24 12:20:00,22.58,22.59,22.54,22.59,68900.0,16.9085,16.916,16.8785,16.916,68900.0
2009-07-24 12:30:00,22.59,22.64,22.58,22.63,125300.0,16.916,16.9534,16.9085,16.9459,125300.0
2009-07-24 12:40:00,22.63,22.79,22.63,22.78,203400.0,16.9459,17.0657,16.9459,17.0582,203400.0
2009-07-24 12:50:00,22.78,22.8,22.74,22.76,70400.0,17.0582,17.0732,17.0283,17.0433,70400.0
2009-07-24 13:00:00,22.77,22.77,22.69,22.69,58800.0,17.0508,17.0508,16.9909,16.9909,58800.0
2009-07-24 13:10:00,22.7,22.76,22.69,22.75,61600.0,16.9983,17.0433,16.9909,17.0358,61600.0
2009-07-24 13:20:00,22.74,22.82,22.74,22.82,74100.0,17.0283,17.0882,17.0283,17.0882,74100.0
2009-07-24 13:30:00,22.82,22.95,22.82,22.94,147700.0,17.0882,17.1856,17.0882,17.1781,147700.0
2009-07-24 13:40:00,22.94,22.98,22.92,22.95,141100.0,17.1781,17.208,17.1631,17.1856,141100.0
2009-07-24 13:50:00,22.95,22.99,22.94,22.96,98500.0,17.1856,17.2155,17.1781,17.193,98500.0
2009-07-24 14:00:00,22.96,23.0,22.95,22.97,92700.0,17.193,17.223,17.1856,17.2005,92700.0
2009-07-24 14:10:00,22.96,22.96,22.88,22.88,119800.0,17.193,17.193,17.1331,17.1331,119800.0
2009-07-24 14:20:00,22.88,22.88,22.81,22.81,96900.0,17.1331,17.1331,17.0807,17.0807,96900.0
2009-07-24 14:30:00,22.82,22.86,22.82,22.84,69200.0,17.0882,17.1182,17.0882,17.1032,69200.0
2009-07-24 14:40:00,22.83,22.89,22.83,22.87,69600.0,17.0957,17.1406,17.0957,17.1256,69600.0
2009-07-24 14:50:00,22.87,22.87,22.8,22.84,89600.0,17.1256,17.1256,17.0732,17.1032,89600.0
2009-07-24 15:00:00,22.85,22.88,22.83,22.86,89400.0,17.1107,17.1331,17.0957,17.1182,89400.0
2009-07-24 15:10:00,22.86,22.91,22.83,22.83,217000.0,17.1182,17.1556,17.0957,17.0957,217000.0
2009-07-24 15:20:00,22.83,22.95,22.83,22.92,294400.0,17.0957,17.1856,17.0957,17.1631,294400.0
2009-07-24 15:30:00,22.92,22.94,22.88,22.92,187000.0,17.1631,17.1781,17.1331,17.1631,187000.0
2009-07-24 15:40:00,22.93,23.02,22.92,23.01,278200.0,17.1706,17.238,17.1631,17.2305,278200.0
2009-07-24 15:50:00,23.02,23.03,22.95,23.02,439700.0,17.238,17.2455,17.1856,17.238,439700.0
2009-07-27 09:30:00,22.95,23.14,22.83,23.14,281900.0,17.1856,17.3278,17.0957,17.3278,281900.0
2009-07-27 09:40:00,23.13,23.29,23.05,23.19,293900.0,17.3203,17.4402,17.2604,17.3653,293900.0
2009-07-27 09:50:00,23.2,23.22,23.02,23.03,196400.0,17.3728,17.3877,17.238,17.2455,196400.0
2009-07-27 10:00:00,23.04,23.26,22.99,23.01,243500.0,17.2529,17.4177,17.2155,17.2305,243500.0
2009-07-27 10:10:00,23.02,23.04,22.9,22.96,345300.0,17.238,17.2529,17.1481,17.193,345300.0
2009-07-27 10:20:00,22.95,22.99,22.84,22.86,153100.0,17.1856,17.2155,17.1032,17.1182,153100.0
2009-07-27 10:30:00,22.85,22.9,22.81,22.86,149600.0,17.1107,17.1481,17.0807,17.1182,149600.0
2009-07-27 10:40:00,22.87,22.94,22.85,22.93,166100.0,17.1256,17.1781,17.1107,17.1706,166100.0
2009-07-27 10:50:00,22.92,23.0,22.9,22.99,152600.0,17.1631,17.223,17.1481,17.2155,152600.0
2009-07-27 11:00:00,22.99,23.03,22.93,23.0,121600.0,17.2155,17.2455,17.1706,17.223,121600.0
2009-07-27 11:10:00,23.01,23.09,23.0,23.03,76500.0,17.2305,17.2904,17.223,17.2455,76500.0
2009-07-27 11:20:00,23.03,23.09,23.0,23.0,136100.0,17.2455,17.2904,17.223,17.223,136100.0
2009-07-27 11:30:00,23.0,23.05,22.96,22.99,154100.0,17.223,17.2604,17.193,17.2155,154100.0
2009-07-27 11:40:00,22.98,22.99,22.92,22.92,285100.0,17.208,17.2155,17.1631,17.1631,285100.0
2009-07-27 11:50:00,22.92,22.93,22.83,22.83,104200.0,17.1631,17.1706,17.0957,17.0957,104200.0
2009-07-27 12:00:00,22.83,22.89,22.83,22.86,100400.0,17.0957,17.1406,17.0957,17.1182,100400.0
2009-07-27 12:10:00,22.85,22.89,22.84,22.88,95900.0,17.1107,17.1406,17.1032,17.1331,95900.0
2009-07-27 12:20:00,22.89,22.89,22.79,22.8,111000.0,17.1406,17.1406,17.0657,17.0732,111000.0
2009-07-27 12:30:00,22.8,22.84,22.79,22.83,27600.0,17.0732,17.1032,17.0657,17.0957,27600.0
2009-07-27 12:40:00,22.83,22.88,22.83,22.87,155300.0,17.0957,17.1331,17.0957,17.1256,155300.0
2009-07-27 12:50:00,22.87,22.93,22.86,22.88,34400.0,17.1256,17.1706,17.1182,17.1331,34400.0
2009-07-27 13:00:00,22.89,22.92,22.88,22.91,19800.0,17.1406,17.1631,17.1331,17.1556,19800.0
2009-07-27 13:10:00,22.9,22.9,22.85,22.87,40100.0,17.1481,17.1481,17.1107,17.1256,40100.0
2009-07-27 13:20:00,22.87,22.88,22.8,22.83,29700.0,17.1256,17.1331,17.0732,17.0957,29700.0
2009-07-27 13:30:00,22.82,22.88,22.81,22.88,32700.0,17.0882,17.1331,17.0807,17.1331,32700.0
2009-07-27 13:40:00,22.88,22.96,22.88,22.94,105200.0,17.1331,17.193,17.1331,17.1781,105200.0
2009-07-27 13:50:00,22.94,23.04,22.94,23.02,82100.0,17.1781,17.2529,17.1781,17.238,82100.0
2009-07-27 14:00:00,23.03,23.05,22.99,23.01,127900.0,17.2455,17.2604,17.2155,17.2305,127900.0
2009-07-27 14:10:00,23.01,23.09,23.0,23.01,498700.0,17.2305,17.2904,17.223,17.2305,498700.0
2009-07-27 14:20:00,23.0,23.02,22.97,22.98,425700.0,17.223,17.238,17.2005,17.208,425700.0
2009-07-27 14:30:00,22.99,23.01,22.97,22.99,158400.0,17.2155,17.2305,17.2005,17.2155,158400.0
2009-07-27 14:40:00,22.99,23.02,22.97,22.99,336000.0,17.2155,17.238,17.2005,17.2155,336000.0
2009-07-27 14:50:00,22.99,23.01,22.97,22.99,158600.0,17.2155,17.2305,17.2005,17.2155,158600.0
2009-07-27 15:00:00,22.99,23.01,22.95,22.99,377900.0,17.2155,17.2305,17.1856,17.2155,377900.0
2009-07-27 15:10:00,22.99,23.0,22.97,22.98,220100.0,17.2155,17.223,17.2005,17.208,220100.0
2009-07-27 15:20:00,22.97,22.99,22.94,22.96,241200.0,17.2005,17.2155,17.1781,17.193,241200.0
2009-07-27 15:30:00,22.97,22.98,22.89,22.94,339300.0,17.2005,17.208,17.1406,17.1781,339300.0
2009-07-27 15:40:00,22.94,22.95,22.89,22.92,282300.0,17.1781,17.1856,17.1406,17.1631,282300.0
2009-07-27 15:50:00,22.91,23.03,22.91,23.03,648700.0,17.1556,17.2455,17.1556,17.2455,648700.0
2009-07-28 09:30:00,22.84,22.98,22.77,22.9,317800.0,17.1032,17.208,17.0508,17.1481,317800.0
2009-07-28 09:40:00,22.91,23.19,22.9,23.18,502400.0,17.1556,17.3653,17.1481,17.3578,502400.0
2009-07-28 09:50:00,23.18,23.43,23.14,23.42,402300.0,17.3578,17.545,17.3278,17.5375,402300.0
2009-07-28 10:00:00,23.42,23.42,23.29,23.4,356900.0,17.5375,17.5375,17.4402,17.5225,356900.0
2009-07-28 10:10:00,23.41,23.46,23.31,23.36,496800.0,17.53,17.5675,17.4551,17.4926,496800.0
2009-07-28 10:20:00,23.34,23.4,23.25,23.27,320800.0,17.4776,17.5225,17.4102,17.4252,320800.0
2009-07-28 10:30:00,23.27,23.32,23.21,23.21,170400.0,17.4252,17.4626,17.3802,17.3802,170400.0
2009-07-28 10:40:00,23.22,23.26,23.17,23.21,198200.0,17.3877,17.4177,17.3503,17.3802,198200.0
2009-07-28 10:50:00,23.2,23.23,23.17,23.22,74500.0,17.3728,17.3952,17.3503,17.3877,74500.0
2009-07-28 11:00:00,23.22,23.23,23.16,23.2,89300.0,17.3877,17.3952,17.3428,17.3728,89300.0
2009-07-28 11:10:00,23.19,23.22,23.13,23.14,69100.0,17.3653,17.3877,17.3203,17.3278,69100.0
2009-07-28 11:20:00,23.14,23.15,23.04,23.05,55800.0,17.3278,17.3353,17.2529,17.2604,55800.0
2009-07-28 11:30:00,23.06,23.06,22.97,23.05,154300.0,17.2679,17.2679,17.2005,17.2604,154300.0
2009-07-28 11:40:00,23.05,23.19,23.05,23.18,160900.0,17.2604,17.3653,17.2604,17.3578,160900.0
2009-07-28 11:50:00,23.17,23.19,23.05,23.09,115000.0,17.3503,17.3653,17.2604,17.2904,115000.0
2009-07-28 12:00:00,23.08,23.08,23.0,23.05,42300.0,17.2829,17.2829,17.223,17.2604,42300.0
2009-07-28 12:10:00,23.06,23.11,23.05,23.08,46400.0,17.2679,17.3054,17.2604,17.2829,46400.0
2009-07-28 12:20:00,23.08,23.13,23.08,23.11,51400.0,17.2829,17.3203,17.2829,17.3054,51400.0
2009-07-28 12:30:00,23.1,23.17,23.09,23.17,81700.0,17.2979,17.3503,17.2904,17.3503,81700.0
2009-07-28 12:40:00,23.17,23.19,23.16,23.17,55000.0,17.3503,17.3653,17.3428,17.3503,55000.0
2009-07-28 12:50:00,23.17,23.18,23.14,23.18,44700.0,17.3503,17.3578,17.3278,17.3578,44700.0
2009-07-28 13:00:00,23.18,23.21,23.12,23.21,66300.0,17.3578,17.3802,17.3129,17.3802,66300.0
2009-07-28 13:10:00,23.21,23.27,23.2,23.25,82300.0,17.3802,17.4252,17.3728,17.4102,82300.0
2009-07-28 13:20:00,23.25,23.32,23.25,23.25,147600.0,17.4102,17.4626,17.4102,17.4102,147600.0
2009-07-28 13:30:00,23.26,23.3,23.23,23.26,97900.0,17.4177,17.4476,17.3952,17.4177,97900.0
2009-07-28 13:40:00,23.26,23.27,23.24,23.26,107900.0,17.4177,17.4252,17.4027,17.4177,107900.0
2009-07-28 13:50:00,23.26,23.35,23.25,23.33,143000.0,17.4177,17.4851,17.4102,17.4701,143000.0
2009-07-28 14:00:00,23.33,23.47,23.32,23.47,281300.0,17.4701,17.5749,17.4626,17.5749,281300.0
2009-07-28 14:10:00,23.47,23.49,23.43,23.47,101900.0,17.5749,17.5899,17.545,17.5749,101900.0
2009-07-28 14:20:00,23.47,23.5,23.44,23.45,118900.0,17.5749,17.5974,17.5525,17.56,118900.0
2009-07-28 14:30:00,23.45,23.59,23.45,23.55,165100.0,17.56,17.6648,17.56,17.6348,165100.0
2009-07-28 14:40:00,23.56,23.6,23.48,23.5,190200.0,17.6423,17.6723,17.5824,17.5974,190200.0
2009-07-28 14:50:00,23.5,23.51,23.44,23.47,174900.0,17.5974,17.6049,17.5525,17.5749,174900.0
2009-07-28 15:00:00,23.47,23.51,23.42,23.45,251300.0,17.5749,17.6049,17.5375,17.56,251300.0
2009-07-28 15:10:00,23.45,23.52,23.45,23.47,277100.0,17.56,17.6124,17.56,17.5749,277100.0
2009-07-28 15:20:00,23.47,23.5,23.42,23.5,182000.0,17.5749,17.5974,17.5375,17.5974,182000.0
2009-07-28 15:30:00,23.5,23.54,23.47,23.5,295900.0,17.5974,17.6274,17.5749,17.5974,295900.0
2009-07-28 15:40:00,23.49,23.59,23.49,23.56,309200.0,17.5899,17.6648,17.5899,17.6423,309200.0
2009-07-28 15:50:00,23.56,23.6,23.5,23.56,470900.0,17.6423,17.6723,17.5974,17.6423,470900.0
2009-07-29 09:30:00,23.33,23.46,23.02,23.03,195800.0,17.4701,17.5675,17.238,17.2455,195800.0
2009-07-29 09:40:00,23.04,23.26,22.97,23.1,230100.0,17.2529,17.4177,17.2005,17.2979,230100.0
2009-07-29 09:50:00,23.1,23.17,23.0,23.15,130400.0,17.2979,17.3503,17.223,17.3353,130400.0
2009-07-29 10:00:00,23.15,23.41,23.15,23.27,125200.0,17.3353,17.53,17.3353,17.4252,125200.0
2009-07-29 10:10:00,23.27,23.35,23.26,23.27,130800.0,17.4252,17.4851,17.4177,17.4252,130800.0
2009-07-29 10:20:00,23.27,23.34,23.22,23.3,77500.0,17.4252,17.4776,17.3877,17.4476,77500.0
2009-07-29 10:30:00,23.3,23.3,23.2,23.22,145000.0,17.4476,17.4476,17.3728,17.3877,145000.0
2009-07-29 10:40:00,23.22,23.35,23.18,23.19,235600.0,17.3877,17.4851,17.3578,17.3653,235600.0
2009-07-29 10:50:00,23.18,23.21,23.1,23.15,180700.0,17.3578,17.3802,17.2979,17.3353,180700.0
2009-07-29 11:00:00,23.14,23.19,23.04,23.16,193600.0,17.3278,17.3653,17.2529,17.3428,193600.0
2009-07-29 11:10:00,23.16,23.19,23.07,23.08,114300.0,17.3428,17.3653,17.2754,17.2829,114300.0
2009-07-29 11:20:00,23.09,23.13,23.0,23.05,118200.0,17.2904,17.3203,17.223,17.2604,118200.0
2009-07-29 11:30:00,23.05,23.05,22.93,22.97,226600.0,17.2604,17.2604,17.1706,17.2005,226600.0
2009-07-29 11:40:00,22.96,23.04,22.94,23.0,175800.0,17.193,17.2529,17.1781,17.223,175800.0
2009-07-29 11:50:00,23.01,23.05,22.99,23.02,63400.0,17.2305,17.2604,17.2155,17.238,63400.0
2009-07-29 12:00:00,23.02,23.11,23.02,23.07,147100.0,17.238,17.3054,17.238,17.2754,147100.0
2009-07-29 12:10:00,23.06,23.1,23.05,23.07,128000.0,17.2679,17.2979,17.2604,17.2754,128000.0
2009-07-29 12:20:00,23.07,23.15,23.07,23.13,70700.0,17.2754,17.3353,17.2754,17.3203,70700.0
2009-07-29 12:30:00,23.14,23.2,23.13,23.19,78000.0,17.3278,17.3728,17.3203,17.3653,78000.0
2009-07-29 12:40:00,23.18,23.24,23.17,23.21,109200.0,17.3578,17.4027,17.3503,17.3802,109200.0
2009-07-29 12:50:00,23.21,23.27,23.19,23.19,84900.0,17.3802,17.4252,17.3653,17.3653,84900.0
2009-07-29 13:00:00,23.19,23.19,23.07,23.08,105100.0,17.3653,17.3653,17.2754,17.2829,105100.0
2009-07-29 13:10:00,23.07,23.15,23.06,23.15,56100.0,17.2754,17.3353,17.2679,17.3353,56100.0
2009-07-29 13:20:00,23.14,23.15,23.05,23.05,48200.0,17.3278,17.3353,17.2604,17.2604,48200.0
2009-07-29 13:30:00,23.05,23.05,22.99,23.01,155100.0,17.2604,17.2604,17.2155,17.2305,155100.0
2009-07-29 13:40:00,23.01,23.09,23.01,23.07,69500.0,17.2305,17.2904,17.2305,17.2754,69500.0
2009-07-29 13:50:00,23.07,23.12,23.04,23.11,50200.0,17.2754,17.3129,17.2529,17.3054,50200.0
2009-07-29 14:00:00,23.11,23.17,23.06,23.11,124000.0,17.3054,17.3503,17.2679,17.3054,124000.0
2009-07-29 14:10:00,23.1,23.18,23.09,23.16,75000.0,17.2979,17.3578,17.2904,17.3428,75000.0
2009-07-29 14:20:00,23.16,23.25,23.12,23.23,88500.0,17.3428,17.4102,17.3129,17.3952,88500.0
2009-07-29 14:30:00,23.23,23.24,23.11,23.11,110800.0,17.3952,17.4027,17.3054,17.3054,110800.0
2009-07-29 14:40:00,23.11,23.12,23.06,23.07,89600.0,17.3054,17.3129,17.2679,17.2754,89600.0
2009-07-29 14:50:00,23.06,23.09,23.0,23.01,173100.0,17.2679,17.2904,17.223,17.2305,173100.0
2009-07-29 15:00:00,23.0,23.08,23.0,23.06,277400.0,17.223,17.2829,17.223,17.2679,277400.0
2009-07-29 15:10:00,23.06,23.11,23.05,23.06,97400.0,17.2679,17.3054,17.2604,17.2679,97400.0
2009-07-29 15:20:00,23.06,23.12,23.06,23.09,138300.0,17.2679,17.3129,17.2679,17.2904,138300.0
2009-07-29 15:30:00,23.08,23.14,23.06,23.13,383100.0,17.2829,17.3278,17.2679,17.3203,383100.0
2009-07-29 15:40:00,23.13,23.23,23.11,23.19,364100.0,17.3203,17.3952,17.3054,17.3653,364100.0
2009-07-29 15:50:00,23.18,23.19,23.09,23.15,516000.0,17.3578,17.3653,17.2904,17.3353,516000.0
2009-07-30 09:30:00,23.44,23.62,23.28,23.59,280100.0,17.5525,17.6873,17.4327,17.6648,280100.0
2009-07-30 09:40:00,23.6,23.61,23.45,23.56,182700.0,17.6723,17.6798,17.56,17.6423,182700.0
2009-07-30 09:50:00,23.55,23.83,23.54,23.79,323800.0,17.6348,17.8445,17.6274,17.8146,323800.0
2009-07-30 10:00:00,23.78,23.88,23.72,23.83,313900.0,17.8071,17.882,17.7621,17.8445,313900.0
2009-07-30 10:10:00,23.82,23.86,23.68,23.72,140400.0,17.837,17.867,17.7322,17.7621,140400.0
2009-07-30 10:20:00,23.73,23.77,23.63,23.68,149400.0,17.7696,17.7996,17.6948,17.7322,149400.0
2009-07-30 10:30:00,23.68,23.71,23.62,23.71,169500.0,17.7322,17.7547,17.6873,17.7547,169500.0
2009-07-30 10:40:00,23.71,23.75,23.6,23.62,119800.0,17.7547,17.7846,17.6723,17.6873,119800.0
2009-07-30 10:50:00,23.64,23.65,23.5,23.51,129100.0,17.7022,17.7097,17.5974,17.6049,129100.0
2009-07-30 11:00:00,23.51,23.54,23.36,23.42,323900.0,17.6049,17.6274,17.4926,17.5375,323900.0
2009-07-30 11:10:00,23.42,23.52,23.4,23.46,137500.0,17.5375,17.6124,17.5225,17.5675,137500.0
2009-07-30 11:20:00,23.46,23.5,23.43,23.43,59700.0,17.5675,17.5974,17.545,17.545,59700.0
2009-07-30 11:30:00,23.43,23.45,23.32,23.35,123600.0,17.545,17.56,17.4626,17.4851,123600.0
2009-07-30 11:40:00,23.35,23.39,23.31,23.31,173700.0,17.4851,17.515,17.4551,17.4551,173700.0
2009-07-30 11:50:00,23.31,23.31,23.2,23.26,200200.0,17.4551,17.4551,17.3728,17.4177,200200.0
2009-07-30 12:00:00,23.25,23.31,23.22,23.26,78600.0,17.4102,17.4551,17.3877,17.4177,78600.0
2009-07-30 12:10:00,23.26,23.3,23.23,23.25,69300.0,17.4177,17.4476,17.3952,17.4102,69300.0
2009-07-30 12:20:00,23.26,23.26,23.15,23.15,94100.0,17.4177,17.4177,17.3353,17.3353,94100.0
2009-07-30 12:30:00,23.16,23.23,23.16,23.2,118700.0,17.3428,17.3952,17.3428,17.3728,118700.0
2009-07-30 12:40:00,23.2,23.22,23.16,23.18,87900.0,17.3728,17.3877,17.3428,17.3578,87900.0
2009-07-30 12:50:00,23.18,23.18,23.16,23.17,36900.0,17.3578,17.3578,17.3428,17.3503,36900.0
2009-07-30 13:00:00,23.18,23.25,23.15,23.23,132200.0,17.3578,17.4102,17.3353,17.3952,132200.0
2009-07-30 13:10:00,23.23,23.25,23.2,23.24,61300.0,17.3952,17.4102,17.3728,17.4027,61300.0
2009-07-30 13:20:00,23.24,23.26,23.21,23.22,50100.0,17.4027,17.4177,17.3802,17.3877,50100.0
2009-07-30 13:30:00,23.22,23.26,23.22,23.24,43800.0,17.3877,17.4177,17.3877,17.4027,43800.0
2009-07-30 13:40:00,23.24,23.27,23.23,23.25,70200.0,17.4027,17.4252,17.3952,17.4102,70200.0
2009-07-30 13:50:00,23.25,23.26,23.2,23.2,106800.0,17.4102,17.4177,17.3728,17.3728,106800.0
2009-07-30 14:00:00,23.2,23.25,23.2,23.24,113900.0,17.3728,17.4102,17.3728,17.4027,113900.0
2009-07-30 14:10:00,23.23,23.24,23.17,23.19,73400.0,17.3952,17.4027,17.3503,17.3653,73400.0
2009-07-30 14:20:00,23.18,23.25,23.18,23.19,82100.0,17.3578,17.4102,17.3578,17.3653,82100.0
2009-07-30 14:30:00,23.2,23.28,23.2,23.27,60800.0,17.3728,17.4327,17.3728,17.4252,60800.0
2009-07-30 14:40:00,23.27,23.29,23.23,23.23,57600.0,17.4252,17.4402,17.3952,17.3952,57600.0
2009-07-30 14:50:00,23.23,23.31,23.22,23.25,108400.0,17.3952,17.4551,17.3877,17.4102,108400.0
2009-07-30 15:00:00,23.25,23.3,23.23,23.28,172700.0,17.4102,17.4476,17.3952,17.4327,172700.0
2009-07-30 15:10:00,23.28,23.3,23.18,23.22,259000.0,17.4327,17.4476,17.3578,17.3877,259000.0
2009-07-30 15:20:00,23.22,23.25,23.2,23.24,73700.0,17.3877,17.4102,17.3728,17.4027,73700.0
2009-07-30 15:30:00,23.24,23.24,23.1,23.14,189500.0,17.4027,17.4027,17.2979,17.3278,189500.0
2009-07-30 15:40:00,23.14,23.14,22.94,23.02,396400.0,17.3278,17.3278,17.1781,17.238,396400.0
2009-07-30 15:50:00,23.02,23.13,23.0,23.08,471600.0,17.238,17.3203,17.223,17.2829,471600.0
2009-07-31 09:30:00,22.92,22.95,22.48,22.55,515900.0,17.1631,17.1856,16.8336,16.886,515900.0
2009-07-31 09:40:00,22.56,22.61,22.4,22.45,475200.0,16.8935,16.9309,16.7737,16.8111,475200.0
2009-07-31 09:50:00,22.45,22.5,22.35,22.39,354900.0,16.8111,16.8486,16.7363,16.7662,354900.0
2009-07-31 10:00:00,22.39,22.45,22.32,22.44,439200.0,16.7662,16.8111,16.7138,16.8036,439200.0
2009-07-31 10:10:00,22.45,22.54,22.38,22.4,368800.0,16.8111,16.8785,16.7587,16.7737,368800.0
2009-07-31 10:20:00,22.39,22.53,22.39,22.5,312900.0,16.7662,16.871,16.7662,16.8486,312900.0
2009-07-31 10:30:00,22.49,22.52,22.43,22.44,319400.0,16.8411,16.8636,16.7962,16.8036,319400.0
2009-07-31 10:40:00,22.43,22.57,22.43,22.44,295900.0,16.7962,16.901,16.7962,16.8036,295900.0
2009-07-31 10:50:00,22.45,22.54,22.44,22.52,300600.0,16.8111,16.8785,16.8036,16.8636,300600.0
2009-07-31 11:00:00,22.52,22.68,22.51,22.6,206100.0,16.8636,16.9834,16.8561,16.9235,206100.0
2009-07-31 11:10:00,22.6,22.66,22.59,22.6,205600.0,16.9235,16.9684,16.916,16.9235,205600.0
2009-07-31 11:20:00,22.61,22.73,22.6,22.7,270800.0,16.9309,17.0208,16.9235,16.9983,270800.0
2009-07-31 11:30:00,22.69,22.75,22.64,22.7,161200.0,16.9909,17.0358,16.9534,16.9983,161200.0
2009-07-31 11:40:00,22.7,22.75,22.68,22.73,54500.0,16.9983,17.0358,16.9834,17.0208,54500.0
2009-07-31 11:50:00,22.73,22.75,22.68,22.69,131000.0,17.0208,17.0358,16.9834,16.9909,131000.0
2009-07-31 12:00:00,22.7,22.7,22.62,22.65,132200.0,16.9983,16.9983,16.9384,16.9609,132200.0
2009-07-31 12:10:00,22.65,22.65,22.58,22.59,83800.0,16.9609,16.9609,16.9085,16.916,83800.0
2009-07-31 12:20:00,22.59,22.68,22.58,22.65,62600.0,16.916,16.9834,16.9085,16.9609,62600.0
2009-07-31 12:30:00,22.65,22.65,22.56,22.61,82600.0,16.9609,16.9609,16.8935,16.9309,82600.0
2009-07-31 12:40:00,22.6,22.62,22.56,22.6,54100.0,16.9235,16.9384,16.8935,16.9235,54100.0
2009-07-31 12:50:00,22.6,22.61,22.55,22.6,39000.0,16.9235,16.9309,16.886,16.9235,39000.0
2009-07-31 13:00:00,22.61,22.61,22.57,22.6,30400.0,16.9309,16.9309,16.901,16.9235,30400.0
2009-07-31 13:10:00,22.6,22.63,22.59,22.6,42600.0,16.9235,16.9459,16.916,16.9235,42600.0
2009-07-31 13:20:00,22.6,22.66,22.59,22.66,36900.0,16.9235,16.9684,16.916,16.9684,36900.0
2009-07-31 13:30:00,22.66,22.68,22.64,22.68,37300.0,16.9684,16.9834,16.9534,16.9834,37300.0
2009-07-31 13:40:00,22.68,22.71,22.66,22.69,53500.0,16.9834,17.0058,16.9684,16.9909,53500.0
2009-07-31 13:50:00,22.7,22.72,22.68,22.7,29000.0,16.9983,17.0133,16.9834,16.9983,29000.0
2009-07-31 14:00:00,22.7,22.72,22.67,22.69,51000.0,16.9983,17.0133,16.9759,16.9909,51000.0
2009-07-31 14:10:00,22.69,22.75,22.69,22.74,83800.0,16.9909,17.0358,16.9909,17.0283,83800.0
2009-07-31 14:20:00,22.74,22.74,22.68,22.68,63300.0,17.0283,17.0283,16.9834,16.9834,63300.0
2009-07-31 14:30:00,22.68,22.7,22.65,22.67,43600.0,16.9834,16.9983,16.9609,16.9759,43600.0
2009-07-31 14:40:00,22.67,22.68,22.6,22.64,54400.0,16.9759,16.9834,16.9235,16.9534,54400.0
2009-07-31 14:50:00,22.63,22.64,22.58,22.6,105300.0,16.9459,16.9534,16.9085,16.9235,105300.0
2009-07-31 15:00:00,22.59,22.6,22.53,22.58,232100.0,16.916,16.9235,16.871,16.9085,232100.0
2009-07-31 15:10:00,22.58,22.58,22.53,22.56,271300.0,16.9085,16.9085,16.871,16.8935,271300.0
2009-07-31 15:20:00,22.57,22.6,22.55,22.57,184100.0,16.901,16.9235,16.886,16.901,184100.0
2009-07-31 15:30:00,22.56,22.57,22.49,22.5,276900.0,16.8935,16.901,16.8411,16.8486,276900.0
2009-07-31 15:40:00,22.5,22.51,22.45,22.49,306100.0,16.8486,16.8561,16.8111,16.8411,306100.0
2009-07-31 15:50:00,22.5,22.51,22.43,22.45,676000.0,16.8486,16.8561,16.7962,16.8111,676000.0
2009-08-03 09:30:00,22.79,22.85,22.54,22.59,517800.0,17.0657,17.1107,16.8785,16.916,517800.0
2009-08-03 09:40:00,22.58,22.59,22.45,22.55,428900.0,16.9085,16.916,16.8111,16.886,428900.0
2009-08-03 09:50:00,22.54,22.55,22.45,22.5,319700.0,16.8785,16.886,16.8111,16.8486,319700.0
2009-08-03 10:00:00,22.5,22.71,22.5,22.52,620300.0,16.8486,17.0058,16.8486,16.8636,620300.0
2009-08-03 10:10:00,22.52,22.6,22.51,22.59,329900.0,16.8636,16.9235,16.8561,16.916,329900.0
2009-08-03 10:20:00,22.59,22.65,22.54,22.64,284100.0,16.916,16.9609,16.8785,16.9534,284100.0
2009-08-03 10:30:00,22.65,22.65,22.56,22.6,399300.0,16.9609,16.9609,16.8935,16.9235,399300.0
2009-08-03 10:40:00,22.6,22.65,22.57,22.65,95000.0,16.9235,16.9609,16.901,16.9609,95000.0
2009-08-03 10:50:00,22.64,22.65,22.48,22.5,167900.0,16.9534,16.9609,16.8336,16.8486,167900.0
2009-08-03 11:00:00,22.5,22.5,22.46,22.5,132900.0,16.8486,16.8486,16.8186,16.8486,132900.0
2009-08-03 11:10:00,22.5,22.5,22.38,22.4,141700.0,16.8486,16.8486,16.7587,16.7737,141700.0
2009-08-03 11:20:00,22.4,22.4,22.33,22.4,331400.0,16.7737,16.7737,16.7213,16.7737,331400.0
2009-08-03 11:30:00,22.4,22.42,22.39,22.41,83900.0,16.7737,16.7887,16.7662,16.7812,83900.0
2009-08-03 11:40:00,22.41,22.49,22.4,22.48,105800.0,16.7812,16.8411,16.7737,16.8336,105800.0
2009-08-03 11:50:00,22.47,22.54,22.43,22.53,77200.0,16.8261,16.8785,16.7962,16.871,77200.0
2009-08-03 12:00:00,22.53,22.57,22.5,22.56,169000.0,16.871,16.901,16.8486,16.8935,169000.0
2009-08-03 12:10:00,22.56,22.6,22.54,22.6,73700.0,16.8935,16.9235,16.8785,16.9235,73700.0
2009-08-03 12:20:00,22.59,22.6,22.56,22.6,79100.0,16.916,16.9235,16.8935,16.9235,79100.0
2009-08-03 12:30:00,22.6,22.61,22.52,22.57,73300.0,16.9235,16.9309,16.8636,16.901,73300.0
2009-08-03 12:40:00,22.57,22.6,22.56,22.57,46700.0,16.901,16.9235,16.8935,16.901,46700.0
2009-08-03 12:50:00,22.57,22.57,22.5,22.53,87400.0,16.901,16.901,16.8486,16.871,87400.0
2009-08-03 13:00:00,22.53,22.57,22.52,22.52,91500.0,16.871,16.901,16.8636,16.8636,91500.0
2009-08-03 13:10:00,22.52,22.52,22.48,22.5,87400.0,16.8636,16.8636,16.8336,16.8486,87400.0
2009-08-03 13:20:00,22.5,22.5,22.49,22.49,42900.0,16.8486,16.8486,16.8411,16.8411,42900.0
2009-08-03 13:30:00,22.5,22.53,22.48,22.53,143800.0,16.8486,16.871,16.8336,16.871,143800.0
2009-08-03 13:40:00,22.53,22.54,22.51,22.52,71000.0,16.871,16.8785,16.8561,16.8636,71000.0
2009-08-03 13:50:00,22.52,22.53,22.51,22.51,109000.0,16.8636,16.871,16.8561,16.8561,109000.0
2009-08-03 14:00:00,22.51,22.52,22.51,22.52,130000.0,16.8561,16.8636,16.8561,16.8636,130000.0
2009-08-03 14:10:00,22.52,22.57,22.51,22.55,82900.0,16.8636,16.901,16.8561,16.886,82900.0
2009-08-03 14:20:00,22.55,22.57,22.5,22.5,219500.0,16.886,16.901,16.8486,16.8486,219500.0
2009-08-03 14:30:00,22.51,22.51,22.45,22.49,239400.0,16.8561,16.8561,16.8111,16.8411,239400.0
2009-08-03 14:40:00,22.49,22.5,22.47,22.49,118200.0,16.8411,16.8486,16.8261,16.8411,118200.0
2009-08-03 14:50:00,22.49,22.5,22.45,22.49,48400.0,16.8411,16.8486,16.8111,16.8411,48400.0
2009-08-03 15:00:00,22.5,22.5,22.48,22.5,94900.0,16.8486,16.8486,16.8336,16.8486,94900.0
2009-08-03 15:10:00,22.5,22.52,22.49,22.5,179400.0,16.8486,16.8636,16.8411,16.8486,179400.0
2009-08-03 15:20:00,22.5,22.5,22.44,22.48,346500.0,16.8486,16.8486,16.8036,16.8336,346500.0
2009-08-03 15:30:00,22.48,22.52,22.45,22.51,253500.0,16.8336,16.8636,16.8111,16.8561,253500.0
2009-08-03 15:40:00,22.52,22.53,22.48,22.5,283300.0,16.8636,16.871,16.8336,16.8486,283300.0
2009-08-03 15:50:00,22.49,22.53,22.46,22.51,527700.0,16.8411,16.871,16.8186,16.8561,527700.0
2009-08-04 09:30:00,22.51,22.77,22.37,22.73,291900.0,16.8561,17.0508,16.7512,17.0208,291900.0
2009-08-04 09:40:00,22.75,22.75,22.57,22.58,197800.0,17.0358,17.0358,16.901,16.9085,197800.0
2009-08-04 09:50:00,22.59,22.71,22.57,22.67,137200.0,16.916,17.0058,16.901,16.9759,137200.0
2009-08-04 10:00:00,22.66,22.8,22.66,22.75,285700.0,16.9684,17.0732,16.9684,17.0358,285700.0
2009-08-04 10:10:00,22.76,22.8,22.72,22.76,148000.0,17.0433,17.0732,17.0133,17.0433,148000.0
2009-08-04 10:20:00,22.76,22.78,22.71,22.76,148600.0,17.0433,17.0582,17.0058,17.0433,148600.0
2009-08-04 10:30:00,22.76,22.88,22.74,22.84,210500.0,17.0433,17.1331,17.0283,17.1032,210500.0
2009-08-04 10:40:00,22.85,22.91,22.84,22.87,106400.0,17.1107,17.1556,17.1032,17.1256,106400.0
2009-08-04 10:50:00,22.87,22.95,22.83,22.93,105400.0,17.1256,17.1856,17.0957,17.1706,105400.0
2009-08-04 11:00:00,22.94,23.04,22.93,22.99,109300.0,17.1781,17.2529,17.1706,17.2155,109300.0
2009-08-04 11:10:00,23.0,23.1,22.99,23.09,90800.0,17.223,17.2979,17.2155,17.2904,90800.0
2009-08-04 11:20:00,23.09,23.09,22.98,23.04,190300.0,17.2904,17.2904,17.208,17.2529,190300.0
2009-08-04 11:30:00,23.04,23.16,23.02,23.14,143900.0,17.2529,17.3428,17.238,17.3278,143900.0
2009-08-04 11:40:00,23.13,23.18,23.09,23.1,72200.0,17.3203,17.3578,17.2904,17.2979,72200.0
2009-08-04 11:50:00,23.1,23.11,23.05,23.1,79200.0,17.2979,17.3054,17.2604,17.2979,79200.0
2009-08-04 12:00:00,23.09,23.12,23.05,23.11,56300.0,17.2904,17.3129,17.2604,17.3054,56300.0
2009-08-04 12:10:00,23.11,23.21,23.1,23.19,267100.0,17.3054,17.3802,17.2979,17.3653,267100.0
2009-08-04 12:20:00,23.19,23.19,23.11,23.16,103500.0,17.3653,17.3653,17.3054,17.3428,103500.0
2009-08-04 12:30:00,23.16,23.16,23.06,23.07,75300.0,17.3428,17.3428,17.2679,17.2754,75300.0
2009-08-04 12:40:00,23.06,23.09,23.04,23.09,52900.0,17.2679,17.2904,17.2529,17.2904,52900.0
2009-08-04 12:50:00,23.09,23.13,23.05,23.11,71700.0,17.2904,17.3203,17.2604,17.3054,71700.0
2009-08-04 13:00:00,23.11,23.13,23.08,23.09,110800.0,17.3054,17.3203,17.2829,17.2904,110800.0
2009-08-04 13:10:00,23.09,23.09,23.03,23.03,38200.0,17.2904,17.2904,17.2455,17.2455,38200.0
2009-08-04 13:20:00,23.03,23.04,23.01,23.01,76500.0,17.2455,17.2529,17.2305,17.2305,76500.0
2009-08-04 13:30:00,23.02,23.02,22.95,22.95,62800.0,17.238,17.238,17.1856,17.1856,62800.0
2009-08-04 13:40:00,22.96,22.96,22.92,22.92,36100.0,17.193,17.193,17.1631,17.1631,36100.0
2009-08-04 13:50:00,22.92,22.92,22.82,22.86,70400.0,17.1631,17.1631,17.0882,17.1182,70400.0
2009-08-04 14:00:00,22.85,22.9,22.82,22.9,120300.0,17.1107,17.1481,17.0882,17.1481,120300.0
2009-08-04 14:10:00,22.9,22.97,22.9,22.95,75600.0,17.1481,17.2005,17.1481,17.1856,75600.0
2009-08-04 14:20:00,22.95,22.98,22.93,22.98,41600.0,17.1856,17.208,17.1706,17.208,41600.0
2009-08-04 14:30:00,22.97,23.03,22.97,23.02,67800.0,17.2005,17.2455,17.2005,17.238,67800.0
2009-08-04 14:40:00,23.03,23.04,22.96,22.96,74300.0,17.2455,17.2529,17.193,17.193,74300.0
2009-08-04 14:50:00,22.96,22.98,22.94,22.95,108200.0,17.193,17.208,17.1781,17.1856,108200.0
2009-08-04 15:00:00,22.94,23.03,22.93,23.02,150700.0,17.1781,17.2455,17.1706,17.238,150700.0
2009-08-04 15:10:00,23.03,23.03,22.98,22.99,102700.0,17.2455,17.2455,17.208,17.2155,102700.0
2009-08-04 15:20:00,23.0,23.03,22.96,22.97,106800.0,17.223,17.2455,17.193,17.2005,106800.0
2009-08-04 15:30:00,22.96,22.97,22.92,22.94,126000.0,17.193,17.2005,17.1631,17.1781,126000.0
2009-08-04 15:40:00,22.94,22.96,22.9,22.91,219900.0,17.1781,17.193,17.1481,17.1556,219900.0
2009-08-04 15:50:00,22.9,23.15,22.9,23.06,468300.0,17.1481,17.3353,17.1481,17.2679,468300.0
2009-08-05 09:30:00,23.0,23.2,22.95,23.2,317700.0,17.223,17.3728,17.1856,17.3728,317700.0
2009-08-05 09:40:00,23.2,23.27,23.01,23.06,202000.0,17.3728,17.4252,17.2305,17.2679,202000.0
2009-08-05 09:50:00,23.04,23.04,22.89,22.91,143700.0,17.2529,17.2529,17.1406,17.1556,143700.0
2009-08-05 10:00:00,22.91,22.91,22.75,22.79,196800.0,17.1556,17.1556,17.0358,17.0657,196800.0
2009-08-05 10:10:00,22.78,22.83,22.71,22.75,85800.0,17.0582,17.0957,17.0058,17.0358,85800.0
2009-08-05 10:20:00,22.76,22.83,22.71,22.83,114600.0,17.0433,17.0957,17.0058,17.0957,114600.0
2009-08-05 10:30:00,22.83,22.83,22.73,22.73,77500.0,17.0957,17.0957,17.0208,17.0208,77500.0
2009-08-05 10:40:00,22.74,22.77,22.69,22.73,59300.0,17.0283,17.0508,16.9909,17.0208,59300.0
2009-08-05 10:50:00,22.72,22.77,22.7,22.76,33900.0,17.0133,17.0508,16.9983,17.0433,33900.0
2009-08-05 11:00:00,22.75,22.85,22.75,22.85,61500.0,17.0358,17.1107,17.0358,17.1107,61500.0
2009-08-05 11:10:00,22.85,22.88,22.81,22.82,53300.0,17.1107,17.1331,17.0807,17.0882,53300.0
2009-08-05 11:20:00,22.82,22.82,22.74,22.77,57300.0,17.0882,17.0882,17.0283,17.0508,57300.0
2009-08-05 11:30:00,22.77,22.78,22.65,22.68,91200.0,17.0508,17.0582,16.9609,16.9834,91200.0
2009-08-05 11:40:00,22.67,22.69,22.61,22.63,83800.0,16.9759,16.9909,16.9309,16.9459,83800.0
2009-08-05 11:50:00,22.63,22.64,22.58,22.59,66600.0,16.9459,16.9534,16.9085,16.916,66600.0
2009-08-05 12:00:00,22.59,22.64,22.56,22.63,119200.0,16.916,16.9534,16.8935,16.9459,119200.0
2009-08-05 12:10:00,22.63,22.77,22.62,22.76,44600.0,16.9459,17.0508,16.9384,17.0433,44600.0
2009-08-05 12:20:00,22.76,22.76,22.66,22.68,44900.0,17.0433,17.0433,16.9684,16.9834,44900.0
2009-08-05 12:30:00,22.67,22.69,22.63,22.68,79200.0,16.9759,16.9909,16.9459,16.9834,79200.0
2009-08-05 12:40:00,22.68,22.75,22.68,22.73,31200.0,16.9834,17.0358,16.9834,17.0208,31200.0
2009-08-05 12:50:00,22.73,22.74,22.66,22.67,30500.0,17.0208,17.0283,16.9684,16.9759,30500.0
2009-08-05 13:00:00,22.68,22.69,22.61,22.63,58000.0,16.9834,16.9909,16.9309,16.9459,58000.0
2009-08-05 13:10:00,22.62,22.64,22.59,22.64,213500.0,16.9384,16.9534,16.916,16.9534,213500.0
2009-08-05 13:20:00,22.64,22.78,22.64,22.75,87000.0,16.9534,17.0582,16.9534,17.0358,87000.0
2009-08-05 13:30:00,22.76,22.87,22.75,22.85,179400.0,17.0433,17.1256,17.0358,17.1107,179400.0
2009-08-05 13:40:00,22.86,22.9,22.82,22.83,143300.0,17.1182,17.1481,17.0882,17.0957,143300.0
2009-08-05 13:50:00,22.83,22.85,22.78,22.79,55800.0,17.0957,17.1107,17.0582,17.0657,55800.0
2009-08-05 14:00:00,22.79,22.86,22.78,22.86,98400.0,17.0657,17.1182,17.0582,17.1182,98400.0
2009-08-05 14:10:00,22.85,22.94,22.85,22.9,427600.0,17.1107,17.1781,17.1107,17.1481,427600.0
2009-08-05 14:20:00,22.9,22.9,22.82,22.84,173800.0,17.1481,17.1481,17.0882,17.1032,173800.0
2009-08-05 14:30:00,22.84,22.89,22.82,22.87,166700.0,17.1032,17.1406,17.0882,17.1256,166700.0
2009-08-05 14:40:00,22.88,22.97,22.87,22.97,167300.0,17.1331,17.2005,17.1256,17.2005,167300.0
2009-08-05 14:50:00,22.98,22.99,22.9,22.94,213300.0,17.208,17.2155,17.1481,17.1781,213300.0
2009-08-05 15:00:00,22.94,22.95,22.88,22.94,147700.0,17.1781,17.1856,17.1331,17.1781,147700.0
2009-08-05 15:10:00,22.94,22.99,22.9,22.94,157300.0,17.1781,17.2155,17.1481,17.1781,157300.0
2009-08-05 15:20:00,22.93,23.02,22.93,23.01,145400.0,17.1706,17.238,17.1706,17.2305,145400.0
2009-08-05 15:30:00,23.0,23.01,22.89,22.92,98200.0,17.223,17.2305,17.1406,17.1631,98200.0
2009-08-05 15:40:00,22.91,22.92,22.85,22.85,118900.0,17.1556,17.1631,17.1107,17.1107,118900.0
2009-08-05 15:50:00,22.85,22.92,22.85,22.89,233300.0,17.1107,17.1631,17.1107,17.1406,233300.0
2009-08-06 09:30:00,22.95,23.3,22.89,23.22,215700.0,17.1856,17.4476,17.1406,17.3877,215700.0
2009-08-06 09:40:00,23.23,23.26,22.86,22.86,193000.0,17.3952,17.4177,17.1182,17.1182,193000.0
2009-08-06 09:50:00,22.86,22.97,22.82,22.83,149700.0,17.1182,17.2005,17.0882,17.0957,149700.0
2009-08-06 10:00:00,22.83,22.89,22.71,22.84,337000.0,17.0957,17.1406,17.0058,17.1032,337000.0
2009-08-06 10:10:00,22.85,22.86,22.74,22.78,151600.0,17.1107,17.1182,17.0283,17.0582,151600.0
2009-08-06 10:20:00,22.78,22.82,22.72,22.75,87300.0,17.0582,17.0882,17.0133,17.0358,87300.0
2009-08-06 10:30:00,22.74,22.89,22.73,22.89,91500.0,17.0283,17.1406,17.0208,17.1406,91500.0
2009-08-06 10:40:00,22.88,22.89,22.82,22.85,95300.0,17.1331,17.1406,17.0882,17.1107,95300.0
2009-08-06 10:50:00,22.85,22.86,22.74,22.75,51100.0,17.1107,17.1182,17.0283,17.0358,51100.0
2009-08-06 11:00:00,22.75,22.89,22.75,22.83,56800.0,17.0358,17.1406,17.0358,17.0957,56800.0
2009-08-06 11:10:00,22.83,22.94,22.83,22.92,39100.0,17.0957,17.1781,17.0957,17.1631,39100.0
2009-08-06 11:20:00,22.93,23.0,22.91,22.95,91200.0,17.1706,17.223,17.1556,17.1856,91200.0
2009-08-06 11:30:00,22.95,22.96,22.86,22.89,50800.0,17.1856,17.193,17.1182,17.1406,50800.0
2009-08-06 11:40:00,22.9,22.93,22.88,22.92,27700.0,17.1481,17.1706,17.1331,17.1631,27700.0
2009-08-06 11:50:00,22.92,22.93,22.89,22.9,39000.0,17.1631,17.1706,17.1406,17.1481,39000.0
2009-08-06 12:00:00,22.9,22.9,22.86,22.86,31800.0,17.1481,17.1481,17.1182,17.1182,31800.0
2009-08-06 12:10:00,22.86,22.86,22.81,22.84,53400.0,17.1182,17.1182,17.0807,17.1032,53400.0
2009-08-06 12:20:00,22.84,22.87,22.83,22.84,24200.0,17.1032,17.1256,17.0957,17.1032,24200.0
2009-08-06 12:30:00,22.84,22.87,22.83,22.87,129400.0,17.1032,17.1256,17.0957,17.1256,129400.0
2009-08-06 12:40:00,22.88,22.95,22.87,22.93,48200.0,17.1331,17.1856,17.1256,17.1706,48200.0
2009-08-06 12:50:00,22.93,22.93,22.88,22.89,34200.0,17.1706,17.1706,17.1331,17.1406,34200.0
2009-08-06 13:00:00,22.89,22.93,22.87,22.92,31900.0,17.1406,17.1706,17.1256,17.1631,31900.0
2009-08-06 13:10:00,22.92,22.95,22.91,22.94,31500.0,17.1631,17.1856,17.1556,17.1781,31500.0
2009-08-06 13:20:00,22.94,23.01,22.93,22.97,69400.0,17.1781,17.2305,17.1706,17.2005,69400.0
2009-08-06 13:30:00,22.98,23.04,22.97,23.0,39500.0,17.208,17.2529,17.2005,17.223,39500.0
2009-08-06 13:40:00,23.0,23.0,22.92,22.92,55500.0,17.223,17.223,17.1631,17.1631,55500.0
2009-08-06 13:50:00,22.92,22.93,22.9,22.9,39800.0,17.1631,17.1706,17.1481,17.1481,39800.0
2009-08-06 14:00:00,22.9,22.9,22.77,22.81,90900.0,17.1481,17.1481,17.0508,17.0807,90900.0
2009-08-06 14:10:00,22.81,22.81,22.76,22.8,52100.0,17.0807,17.0807,17.0433,17.0732,52100.0
2009-08-06 14:20:00,22.8,22.87,22.79,22.83,85500.0,17.0732,17.1256,17.0657,17.0957,85500.0
2009-08-06 14:30:00,22.84,22.86,22.8,22.86,89300.0,17.1032,17.1182,17.0732,17.1182,89300.0
2009-08-06 14:40:00,22.86,22.86,22.75,22.78,118800.0,17.1182,17.1182,17.0358,17.0582,118800.0
2009-08-06 14:50:00,22.78,22.84,22.77,22.81,90100.0,17.0582,17.1032,17.0508,17.0807,90100.0
2009-08-06 15:00:00,22.81,22.87,22.81,22.87,64600.0,17.0807,17.1256,17.0807,17.1256,64600.0
2009-08-06 15:10:00,22.87,22.9,22.83,22.9,100000.0,17.1256,17.1481,17.0957,17.1481,100000.0
2009-08-06 15:20:00,22.9,22.92,22.86,22.88,105100.0,17.1481,17.1631,17.1182,17.1331,105100.0
2009-08-06 15:30:00,22.87,22.9,22.83,22.9,112300.0,17.1256,17.1481,17.0957,17.1481,112300.0
2009-08-06 15:40:00,22.9,22.92,22.86,22.9,157500.0,17.1481,17.1631,17.1182,17.1481,157500.0
2009-08-06 15:50:00,22.91,22.91,22.83,22.84,372000.0,17.1556,17.1556,17.0957,17.1032,372000.0
2009-08-07 09:30:00,23.21,23.3,22.96,23.0,135600.0,17.3802,17.4476,17.193,17.223,135600.0
2009-08-07 09:40:00,22.99,23.07,22.87,22.91,90000.0,17.2155,17.2754,17.1256,17.1556,90000.0
2009-08-07 09:50:00,22.92,23.0,22.82,22.82,103300.0,17.1631,17.223,17.0882,17.0882,103300.0
2009-08-07 10:00:00,22.81,22.85,22.7,22.72,162100.0,17.0807,17.1107,16.9983,17.0133,162100.0
2009-08-07 10:10:00,22.72,22.87,22.69,22.83,124200.0,17.0133,17.1256,16.9909,17.0957,124200.0
2009-08-07 10:20:00,22.84,22.89,22.77,22.86,128600.0,17.1032,17.1406,17.0508,17.1182,128600.0
2009-08-07 10:30:00,22.87,23.16,22.87,23.12,286100.0,17.1256,17.3428,17.1256,17.3129,286100.0
2009-08-07 10:40:00,23.11,23.19,23.09,23.14,94800.0,17.3054,17.3653,17.2904,17.3278,94800.0
2009-08-07 10:50:00,23.14,23.24,23.13,23.17,61300.0,17.3278,17.4027,17.3203,17.3503,61300.0
2009-08-07 11:00:00,23.18,23.26,23.14,23.19,110000.0,17.3578,17.4177,17.3278,17.3653,110000.0
2009-08-07 11:10:00,23.19,23.2,23.07,23.07,44700.0,17.3653,17.3728,17.2754,17.2754,44700.0
2009-08-07 11:20:00,23.07,23.12,23.06,23.1,65700.0,17.2754,17.3129,17.2679,17.2979,65700.0
2009-08-07 11:30:00,23.09,23.17,23.07,23.14,51800.0,17.2904,17.3503,17.2754,17.3278,51800.0
2009-08-07 11:40:00,23.13,23.13,23.0,23.0,41700.0,17.3203,17.3203,17.223,17.223,41700.0
2009-08-07 11:50:00,23.0,23.05,22.96,23.0,58900.0,17.223,17.2604,17.193,17.223,58900.0
2009-08-07 12:00:00,22.99,23.04,22.99,23.02,31500.0,17.2155,17.2529,17.2155,17.238,31500.0
2009-08-07 12:10:00,23.02,23.04,22.96,22.98,40100.0,17.238,17.2529,17.193,17.208,40100.0
2009-08-07 12:20:00,22.99,23.02,22.98,23.0,32900.0,17.2155,17.238,17.208,17.223,32900.0
2009-08-07 12:30:00,23.0,23.04,22.99,23.0,66000.0,17.223,17.2529,17.2155,17.223,66000.0
2009-08-07 12:40:00,23.0,23.06,23.0,23.04,59400.0,17.223,17.2679,17.223,17.2529,59400.0
2009-08-07 12:50:00,23.04,23.09,23.04,23.08,103800.0,17.2529,17.2904,17.2529,17.2829,103800.0
2009-08-07 13:00:00,23.09,23.12,23.03,23.05,73700.0,17.2904,17.3129,17.2455,17.2604,73700.0
2009-08-07 13:10:00,23.05,23.08,23.01,23.03,98600.0,17.2604,17.2829,17.2305,17.2455,98600.0
2009-08-07 13:20:00,23.03,23.11,23.02,23.1,54600.0,17.2455,17.3054,17.238,17.2979,54600.0
2009-08-07 13:30:00,23.11,23.11,23.06,23.08,30400.0,17.3054,17.3054,17.2679,17.2829,30400.0
2009-08-07 13:40:00,23.08,23.09,23.07,23.09,31600.0,17.2829,17.2904,17.2754,17.2904,31600.0
2009-08-07 13:50:00,23.08,23.09,23.05,23.06,44000.0,17.2829,17.2904,17.2604,17.2679,44000.0
2009-08-07 14:00:00,23.05,23.13,23.05,23.12,56100.0,17.2604,17.3203,17.2604,17.3129,56100.0
2009-08-07 14:10:00,23.13,23.13,23.11,23.12,39300.0,17.3203,17.3203,17.3054,17.3129,39300.0
2009-08-07 14:20:00,23.12,23.16,23.12,23.14,153000.0,17.3129,17.3428,17.3129,17.3278,153000.0
2009-08-07 14:30:00,23.14,23.15,23.08,23.08,61300.0,17.3278,17.3353,17.2829,17.2829,61300.0
2009-08-07 14:40:00,23.08,23.1,23.05,23.07,67400.0,17.2829,17.2979,17.2604,17.2754,67400.0
2009-08-07 14:50:00,23.07,23.09,23.05,23.05,55600.0,17.2754,17.2904,17.2604,17.2604,55600.0
2009-08-07 15:00:00,23.05,23.06,23.0,23.03,76400.0,17.2604,17.2679,17.223,17.2455,76400.0
2009-08-07 15:10:00,23.04,23.07,23.02,23.02,83800.0,17.2529,17.2754,17.238,17.238,83800.0
2009-08-07 15:20:00,23.02,23.09,22.99,23.07,90700.0,17.238,17.2904,17.2155,17.2754,90700.0
2009-08-07 15:30:00,23.07,23.14,23.03,23.08,154500.0,17.2754,17.3278,17.2455,17.2829,154500.0
2009-08-07 15:40:00,23.09,23.13,23.06,23.09,113200.0,17.2904,17.3203,17.2679,17.2904,113200.0
2009-08-07 15:50:00,23.09,23.14,23.04,23.04,267400.0,17.2904,17.3278,17.2529,17.2529,267400.0
2009-08-10 09:30:00,22.87,23.27,22.87,23.21,137400.0,17.1256,17.4252,17.1256,17.3802,137400.0
2009-08-10 09:40:00,23.21,23.27,23.13,23.17,114900.0,17.3802,17.4252,17.3203,17.3503,114900.0
2009-08-10 09:50:00,23.17,23.27,23.17,23.22,105800.0,17.3503,17.4252,17.3503,17.3877,105800.0
2009-08-10 10:00:00,23.22,23.23,23.13,23.13,113900.0,17.3877,17.3952,17.3203,17.3203,113900.0
2009-08-10 10:10:00,23.14,23.2,23.06,23.07,53400.0,17.3278,17.3728,17.2679,17.2754,53400.0
2009-08-10 10:20:00,23.06,23.13,23.06,23.13,45900.0,17.2679,17.3203,17.2679,17.3203,45900.0
2009-08-10 10:30:00,23.12,23.14,23.08,23.11,40100.0,17.3129,17.3278,17.2829,17.3054,40100.0
2009-08-10 10:40:00,23.1,23.14,23.07,23.14,47100.0,17.2979,17.3278,17.2754,17.3278,47100.0
2009-08-10 10:50:00,23.13,23.21,23.13,23.2,53100.0,17.3203,17.3802,17.3203,17.3728,53100.0
2009-08-10 11:00:00,23.19,23.25,23.19,23.23,51500.0,17.3653,17.4102,17.3653,17.3952,51500.0
2009-08-10 11:10:00,23.23,23.34,23.23,23.3,169300.0,17.3952,17.4776,17.3952,17.4476,169300.0
2009-08-10 11:20:00,23.29,23.3,23.2,23.23,36900.0,17.4402,17.4476,17.3728,17.3952,36900.0
2009-08-10 11:30:00,23.23,23.24,23.21,23.24,44700.0,17.3952,17.4027,17.3802,17.4027,44700.0
2009-08-10 11:40:00,23.24,23.29,23.23,23.27,62200.0,17.4027,17.4402,17.3952,17.4252,62200.0
2009-08-10 11:50:00,23.27,23.31,23.26,23.31,188900.0,17.4252,17.4551,17.4177,17.4551,188900.0
2009-08-10 12:00:00,23.3,23.31,23.27,23.3,69900.0,17.4476,17.4551,17.4252,17.4476,69900.0
2009-08-10 12:10:00,23.29,23.3,23.26,23.3,48400.0,17.4402,17.4476,17.4177,17.4476,48400.0
2009-08-10 12:20:00,23.29,23.3,23.2,23.2,72200.0,17.4402,17.4476,17.3728,17.3728,72200.0
2009-08-10 12:30:00,23.2,23.2,23.12,23.15,50700.0,17.3728,17.3728,17.3129,17.3353,50700.0
2009-08-10 12:40:00,23.14,23.15,23.07,23.08,114800.0,17.3278,17.3353,17.2754,17.2829,114800.0
2009-08-10 12:50:00,23.09,23.09,23.06,23.07,42100.0,17.2904,17.2904,17.2679,17.2754,42100.0
2009-08-10 13:00:00,23.07,23.08,22.98,22.99,103000.0,17.2754,17.2829,17.208,17.2155,103000.0
2009-08-10 13:10:00,22.99,23.01,22.94,22.95,69100.0,17.2155,17.2305,17.1781,17.1856,69100.0
2009-08-10 13:20:00,22.96,22.98,22.92,22.94,118400.0,17.193,17.208,17.1631,17.1781,118400.0
2009-08-10 13:30:00,22.94,22.96,22.92,22.95,69300.0,17.1781,17.193,17.1631,17.1856,69300.0
2009-08-10 13:40:00,22.96,22.99,22.95,22.95,80300.0,17.193,17.2155,17.1856,17.1856,80300.0
2009-08-10 13:50:00,22.95,22.96,22.9,22.91,37700.0,17.1856,17.193,17.1481,17.1556,37700.0
2009-08-10 14:00:00,22.91,22.92,22.9,22.92,32400.0,17.1556,17.1631,17.1481,17.1631,32400.0
2009-08-10 14:10:00,22.91,22.92,22.81,22.81,73100.0,17.1556,17.1631,17.0807,17.0807,73100.0
2009-08-10 14:20:00,22.81,22.89,22.8,22.88,79500.0,17.0807,17.1406,17.0732,17.1331,79500.0
2009-08-10 14:30:00,22.87,22.89,22.85,22.86,49500.0,17.1256,17.1406,17.1107,17.1182,49500.0
2009-08-10 14:40:00,22.86,22.9,22.86,22.87,52400.0,17.1182,17.1481,17.1182,17.1256,52400.0
2009-08-10 14:50:00,22.86,22.9,22.81,22.9,81200.0,17.1182,17.1481,17.0807,17.1481,81200.0
2009-08-10 15:00:00,22.9,22.99,22.9,22.96,148200.0,17.1481,17.2155,17.1481,17.193,148200.0
2009-08-10 15:10:00,22.96,22.98,22.94,22.97,67900.0,17.193,17.208,17.1781,17.2005,67900.0
2009-08-10 15:20:00,22.98,22.99,22.96,22.97,59800.0,17.208,17.2155,17.193,17.2005,59800.0
2009-08-10 15:30:00,22.97,23.0,22.96,22.99,126100.0,17.2005,17.223,17.193,17.2155,126100.0
2009-08-10 15:40:00,23.0,23.04,22.97,23.04,130500.0,17.223,17.2529,17.2005,17.2529,130500.0
2009-08-10 15:50:00,23.04,23.13,23.02,23.05,339200.0,17.2529,17.3203,17.238,17.2604,339200.0
2009-08-11 09:30:00,22.82,23.05,22.82,23.05,89300.0,17.0882,17.2604,17.0882,17.2604,89300.0
2009-08-11 09:40:00,23.03,23.04,22.81,22.85,107000.0,17.2455,17.2529,17.0807,17.1107,107000.0
2009-08-11 09:50:00,22.84,23.0,22.83,22.99,84300.0,17.1032,17.223,17.0957,17.2155,84300.0
2009-08-11 10:00:00,22.98,22.98,22.79,22.83,111400.0,17.208,17.208,17.0657,17.0957,111400.0
2009-08-11 10:10:00,22.84,22.93,22.8,22.89,162500.0,17.1032,17.1706,17.0732,17.1406,162500.0
2009-08-11 10:20:00,22.89,22.9,22.79,22.79,87300.0,17.1406,17.1481,17.0657,17.0657,87300.0
2009-08-11 10:30:00,22.79,22.8,22.7,22.76,85800.0,17.0657,17.0732,16.9983,17.0433,85800.0
2009-08-11 10:40:00,22.75,22.78,22.71,22.75,85200.0,17.0358,17.0582,17.0058,17.0358,85200.0
2009-08-11 10:50:00,22.75,22.8,22.75,22.79,52400.0,17.0358,17.0732,17.0358,17.0657,52400.0
2009-08-11 11:00:00,22.78,22.8,22.76,22.78,74000.0,17.0582,17.0732,17.0433,17.0582,74000.0
2009-08-11 11:10:00,22.79,22.8,22.74,22.75,44200.0,17.0657,17.0732,17.0283,17.0358,44200.0
2009-08-11 11:20:00,22.76,22.82,22.74,22.82,91200.0,17.0433,17.0882,17.0283,17.0882,91200.0
2009-08-11 11:30:00,22.81,22.84,22.79,22.83,96300.0,17.0807,17.1032,17.0657,17.0957,96300.0
2009-08-11 11:40:00,22.83,22.84,22.78,22.79,62300.0,17.0957,17.1032,17.0582,17.0657,62300.0
2009-08-11 11:50:00,22.79,22.84,22.77,22.8,51600.0,17.0657,17.1032,17.0508,17.0732,51600.0
2009-08-11 12:00:00,22.8,22.8,22.75,22.76,64900.0,17.0732,17.0732,17.0358,17.0433,64900.0
2009-08-11 12:10:00,22.76,22.85,22.76,22.84,51000.0,17.0433,17.1107,17.0433,17.1032,51000.0
2009-08-11 12:20:00,22.83,22.83,22.77,22.79,82700.0,17.0957,17.0957,17.0508,17.0657,82700.0
2009-08-11 12:30:00,22.8,22.85,22.79,22.79,55800.0,17.0732,17.1107,17.0657,17.0657,55800.0
2009-08-11 12:40:00,22.8,22.83,22.8,22.8,53400.0,17.0732,17.0957,17.0732,17.0732,53400.0
2009-08-11 12:50:00,22.8,22.84,22.8,22.83,171500.0,17.0732,17.1032,17.0732,17.0957,171500.0
2009-08-11 13:00:00,22.83,22.91,22.83,22.91,110700.0,17.0957,17.1556,17.0957,17.1556,110700.0
2009-08-11 13:10:00,22.91,22.91,22.86,22.86,64600.0,17.1556,17.1556,17.1182,17.1182,64600.0
2009-08-11 13:20:00,22.86,22.86,22.81,22.81,56500.0,17.1182,17.1182,17.0807,17.0807,56500.0
2009-08-11 13:30:00,22.82,22.84,22.79,22.79,99400.0,17.0882,17.1032,17.0657,17.0657,99400.0
2009-08-11 13:40:00,22.79,22.88,22.79,22.87,92500.0,17.0657,17.1331,17.0657,17.1256,92500.0
2009-08-11 13:50:00,22.86,22.93,22.86,22.89,79300.0,17.1182,17.1706,17.1182,17.1406,79300.0
2009-08-11 14:00:00,22.89,22.94,22.89,22.94,82300.0,17.1406,17.1781,17.1406,17.1781,82300.0
2009-08-11 14:10:00,22.94,22.98,22.91,22.95,113300.0,17.1781,17.208,17.1556,17.1856,113300.0
2009-08-11 14:20:00,22.96,23.01,22.96,22.99,60900.0,17.193,17.2305,17.193,17.2155,60900.0
2009-08-11 14:30:00,22.99,23.0,22.97,22.99,66700.0,17.2155,17.223,17.2005,17.2155,66700.0
2009-08-11 14:40:00,23.0,23.02,22.99,23.0,87400.0,17.223,17.238,17.2155,17.223,87400.0
2009-08-11 14:50:00,23.01,23.08,23.0,23.07,116500.0,17.2305,17.2829,17.223,17.2754,116500.0
2009-08-11 15:00:00,23.08,23.14,23.06,23.1,135600.0,17.2829,17.3278,17.2679,17.2979,135600.0
2009-08-11 15:10:00,23.09,23.19,23.09,23.19,270700.0,17.2904,17.3653,17.2904,17.3653,270700.0
2009-08-11 15:20:00,23.19,23.25,23.17,23.24,237200.0,17.3653,17.4102,17.3503,17.4027,237200.0
2009-08-11 15:30:00,23.23,23.27,23.21,23.26,154100.0,17.3952,17.4252,17.3802,17.4177,154100.0
2009-08-11 15:40:00,23.25,23.31,23.25,23.27,266400.0,17.4102,17.4551,17.4102,17.4252,266400.0
2009-08-11 15:50:00,23.27,23.27,23.18,23.19,561800.0,17.4252,17.4252,17.3578,17.3653,561800.0
2009-08-12 09:30:00,23.25,23.29,23.01,23.22,170700.0,17.4102,17.4402,17.2305,17.3877,170700.0
2009-08-12 09:40:00,23.19,23.47,23.19,23.41,109300.0,17.3653,17.5749,17.3653,17.53,109300.0
2009-08-12 09:50:00,23.41,23.51,23.41,23.48,153800.0,17.53,17.6049,17.53,17.5824,153800.0
2009-08-12 10:00:00,23.48,23.55,23.45,23.49,89500.0,17.5824,17.6348,17.56,17.5899,89500.0
2009-08-12 10:10:00,23.5,23.55,23.45,23.52,79500.0,17.5974,17.6348,17.56,17.6124,79500.0
2009-08-12 10:20:00,23.52,23.64,23.5,23.56,154100.0,17.6124,17.7022,17.5974,17.6423,154100.0
2009-08-12 10:30:00,23.57,23.67,23.52,23.63,140800.0,17.6498,17.7247,17.6124,17.6948,140800.0
2009-08-12 10:40:00,23.63,23.7,23.62,23.68,113400.0,17.6948,17.7472,17.6873,17.7322,113400.0
2009-08-12 10:50:00,23.68,23.72,23.62,23.67,81300.0,17.7322,17.7621,17.6873,17.7247,81300.0
2009-08-12 11:00:00,23.67,23.75,23.64,23.75,111900.0,17.7247,17.7846,17.7022,17.7846,111900.0
2009-08-12 11:10:00,23.74,23.75,23.69,23.7,83100.0,17.7771,17.7846,17.7397,17.7472,83100.0
2009-08-12 11:20:00,23.69,23.71,23.62,23.62,123400.0,17.7397,17.7547,17.6873,17.6873,123400.0
2009-08-12 11:30:00,23.63,23.64,23.61,23.64,77800.0,17.6948,17.7022,17.6798,17.7022,77800.0
2009-08-12 11:40:00,23.64,23.67,23.63,23.65,50000.0,17.7022,17.7247,17.6948,17.7097,50000.0
2009-08-12 11:50:00,23.65,23.65,23.61,23.62,37900.0,17.7097,17.7097,17.6798,17.6873,37900.0
2009-08-12 12:00:00,23.63,23.65,23.59,23.61,47600.0,17.6948,17.7097,17.6648,17.6798,47600.0
2009-08-12 12:10:00,23.61,23.62,23.58,23.61,82500.0,17.6798,17.6873,17.6573,17.6798,82500.0
2009-08-12 12:20:00,23.61,23.64,23.58,23.64,56600.0,17.6798,17.7022,17.6573,17.7022,56600.0
2009-08-12 12:30:00,23.64,23.64,23.54,23.59,81700.0,17.7022,17.7022,17.6274,17.6648,81700.0
2009-08-12 12:40:00,23.59,23.62,23.57,23.57,76800.0,17.6648,17.6873,17.6498,17.6498,76800.0
2009-08-12 12:50:00,23.56,23.67,23.56,23.66,119200.0,17.6423,17.7247,17.6423,17.7172,119200.0
2009-08-12 13:00:00,23.65,23.72,23.61,23.71,306400.0,17.7097,17.7621,17.6798,17.7547,306400.0
2009-08-12 13:10:00,23.72,23.75,23.63,23.7,193900.0,17.7621,17.7846,17.6948,17.7472,193900.0
2009-08-12 13:20:00,23.7,23.72,23.66,23.72,94800.0,17.7472,17.7621,17.7172,17.7621,94800.0
2009-08-12 13:30:00,23.71,23.72,23.63,23.63,81400.0,17.7547,17.7621,17.6948,17.6948,81400.0
2009-08-12 13:40:00,23.64,23.65,23.6,23.61,96600.0,17.7022,17.7097,17.6723,17.6798,96600.0
2009-08-12 13:50:00,23.62,23.68,23.61,23.64,56900.0,17.6873,17.7322,17.6798,17.7022,56900.0
2009-08-12 14:00:00,23.64,23.67,23.62,23.65,76200.0,17.7022,17.7247,17.6873,17.7097,76200.0
2009-08-12 14:10:00,23.65,23.79,23.64,23.68,166100.0,17.7097,17.8146,17.7022,17.7322,166100.0
2009-08-12 14:20:00,23.69,23.76,23.66,23.67,161800.0,17.7397,17.7921,17.7172,17.7247,161800.0
2009-08-12 14:30:00,23.66,23.7,23.64,23.66,166300.0,17.7172,17.7472,17.7022,17.7172,166300.0
2009-08-12 14:40:00,23.66,23.71,23.63,23.69,63100.0,17.7172,17.7547,17.6948,17.7397,63100.0
2009-08-12 14:50:00,23.7,23.91,23.68,23.9,193300.0,17.7472,17.9044,17.7322,17.8969,193300.0
2009-08-12 15:00:00,23.91,23.96,23.84,23.84,147000.0,17.9044,17.9419,17.852,17.852,147000.0
2009-08-12 15:10:00,23.84,23.89,23.8,23.85,136000.0,17.852,17.8894,17.8221,17.8595,136000.0
2009-08-12 15:20:00,23.86,23.91,23.81,23.89,149700.0,17.867,17.9044,17.8295,17.8894,149700.0
2009-08-12 15:30:00,23.89,23.93,23.87,23.91,234000.0,17.8894,17.9194,17.8745,17.9044,234000.0
2009-08-12 15:40:00,23.91,23.92,23.78,23.82,202500.0,17.9044,17.9119,17.8071,17.837,202500.0
2009-08-12 15:50:00,23.82,23.83,23.67,23.75,450300.0,17.837,17.8445,17.7247,17.7846,450300.0
2009-08-13 09:30:00,23.84,23.89,23.53,23.71,116200.0,17.852,17.8894,17.6199,17.7547,116200.0
2009-08-13 09:40:00,23.68,23.76,23.59,23.61,142700.0,17.7322,17.7921,17.6648,17.6798,142700.0
2009-08-13 09:50:00,23.59,23.69,23.46,23.68,295500.0,17.6648,17.7397,17.5675,17.7322,295500.0
2009-08-13 10:00:00,23.69,23.75,23.64,23.71,151200.0,17.7397,17.7846,17.7022,17.7547,151200.0
2009-08-13 10:10:00,23.71,23.72,23.62,23.67,75700.0,17.7547,17.7621,17.6873,17.7247,75700.0
2009-08-13 10:20:00,23.67,23.82,23.67,23.82,155300.0,17.7247,17.837,17.7247,17.837,155300.0
2009-08-13 10:30:00,23.82,23.94,23.78,23.91,119200.0,17.837,17.9269,17.8071,17.9044,119200.0
2009-08-13 10:40:00,23.91,23.98,23.89,23.96,137500.0,17.9044,17.9568,17.8894,17.9419,137500.0
2009-08-13 10:50:00,23.96,24.14,23.96,24.08,306500.0,17.9419,18.0767,17.9419,18.0317,306500.0
2009-08-13 11:00:00,24.08,24.19,24.04,24.07,178900.0,18.0317,18.1141,18.0018,18.0242,178900.0
2009-08-13 11:10:00,24.08,24.11,23.96,23.96,67000.0,18.0317,18.0542,17.9419,17.9419,67000.0
2009-08-13 11:20:00,23.96,23.96,23.87,23.93,69700.0,17.9419,17.9419,17.8745,17.9194,69700.0
2009-08-13 11:30:00,23.94,24.02,23.91,24.0,109500.0,17.9269,17.9868,17.9044,17.9718,109500.0
2009-08-13 11:40:00,24.0,24.01,23.91,23.91,16000.0,17.9718,17.9793,17.9044,17.9044,16000.0
2009-08-13 11:50:00,23.91,23.93,23.88,23.93,39800.0,17.9044,17.9194,17.882,17.9194,39800.0
2009-08-13 12:00:00,23.93,24.04,23.93,24.02,83700.0,17.9194,18.0018,17.9194,17.9868,83700.0
2009-08-13 12:10:00,24.02,24.03,23.98,24.02,32700.0,17.9868,17.9943,17.9568,17.9868,32700.0
2009-08-13 12:20:00,24.02,24.04,24.01,24.01,63400.0,17.9868,18.0018,17.9793,17.9793,63400.0
2009-08-13 12:30:00,24.01,24.04,23.99,24.02,45600.0,17.9793,18.0018,17.9643,17.9868,45600.0
2009-08-13 12:40:00,24.02,24.03,23.98,24.0,36500.0,17.9868,17.9943,17.9568,17.9718,36500.0
2009-08-13 12:50:00,23.99,23.99,23.95,23.96,29700.0,17.9643,17.9643,17.9344,17.9419,29700.0
2009-08-13 13:00:00,23.96,24.06,23.95,23.99,55000.0,17.9419,18.0167,17.9344,17.9643,55000.0
2009-08-13 13:10:00,23.98,23.99,23.9,23.94,72100.0,17.9568,17.9643,17.8969,17.9269,72100.0
2009-08-13 13:20:00,23.95,23.98,23.93,23.94,65100.0,17.9344,17.9568,17.9194,17.9269,65100.0
2009-08-13 13:30:00,23.95,24.0,23.95,23.99,27200.0,17.9344,17.9718,17.9344,17.9643,27200.0
2009-08-13 13:40:00,23.99,23.99,23.96,23.97,20500.0,17.9643,17.9643,17.9419,17.9494,20500.0
2009-08-13 13:50:00,23.96,23.97,23.9,23.96,149600.0,17.9419,17.9494,17.8969,17.9419,149600.0
2009-08-13 14:00:00,23.96,23.99,23.92,23.94,205200.0,17.9419,17.9643,17.9119,17.9269,205200.0
2009-08-13 14:10:00,23.93,23.93,23.84,23.91,116400.0,17.9194,17.9194,17.852,17.9044,116400.0
2009-08-13 14:20:00,23.9,23.92,23.89,23.89,50100.0,17.8969,17.9119,17.8894,17.8894,50100.0
2009-08-13 14:30:00,23.89,23.95,23.85,23.88,117600.0,17.8894,17.9344,17.8595,17.882,117600.0
2009-08-13 14:40:00,23.87,23.96,23.87,23.93,66200.0,17.8745,17.9419,17.8745,17.9194,66200.0
2009-08-13 14:50:00,23.94,23.97,23.83,23.83,85700.0,17.9269,17.9494,17.8445,17.8445,85700.0
2009-08-13 15:00:00,23.83,23.89,23.83,23.89,107800.0,17.8445,17.8894,17.8445,17.8894,107800.0
2009-08-13 15:10:00,23.88,24.0,23.88,23.96,107000.0,17.882,17.9718,17.882,17.9419,107000.0
2009-08-13 15:20:00,23.95,23.97,23.93,23.95,82400.0,17.9344,17.9494,17.9194,17.9344,82400.0
2009-08-13 15:30:00,23.94,24.01,23.94,24.01,162400.0,17.9269,17.9793,17.9269,17.9793,162400.0
2009-08-13 15:40:00,24.01,24.1,24.0,24.07,213500.0,17.9793,18.0467,17.9718,18.0242,213500.0
2009-08-13 15:50:00,24.07,24.11,24.04,24.08,409800.0,18.0242,18.0542,18.0018,18.0317,409800.0
2009-08-14 09:30:00,24.0,24.0,23.69,23.74,150100.0,17.9718,17.9718,17.7397,17.7771,150100.0
2009-08-14 09:40:00,23.73,23.82,23.68,23.78,425000.0,17.7696,17.837,17.7322,17.8071,425000.0
2009-08-14 09:50:00,23.79,23.89,23.52,23.74,450100.0,17.8146,17.8894,17.6124,17.7771,450100.0
2009-08-14 10:00:00,23.74,23.75,23.56,23.71,386600.0,17.7771,17.7846,17.6423,17.7547,386600.0
2009-08-14 10:10:00,23.71,23.73,23.57,23.69,218600.0,17.7547,17.7696,17.6498,17.7397,218600.0
2009-08-14 10:20:00,23.67,23.78,23.66,23.7,181200.0,17.7247,17.8071,17.7172,17.7472,181200.0
2009-08-14 10:30:00,23.7,23.74,23.68,23.7,157700.0,17.7472,17.7771,17.7322,17.7472,157700.0
2009-08-14 10:40:00,23.69,23.72,23.61,23.64,82200.0,17.7397,17.7621,17.6798,17.7022,82200.0
2009-08-14 10:50:00,23.64,23.7,23.61,23.69,206700.0,17.7022,17.7472,17.6798,17.7397,206700.0
2009-08-14 11:00:00,23.7,23.77,23.64,23.68,192500.0,17.7472,17.7996,17.7022,17.7322,192500.0
2009-08-14 11:10:00,23.69,23.69,23.56,23.59,174200.0,17.7397,17.7397,17.6423,17.6648,174200.0
2009-08-14 11:20:00,23.61,23.63,23.54,23.54,135900.0,17.6798,17.6948,17.6274,17.6274,135900.0
2009-08-14 11:30:00,23.54,23.64,23.51,23.61,271500.0,17.6274,17.7022,17.6049,17.6798,271500.0
2009-08-14 11:40:00,23.61,23.63,23.58,23.6,70400.0,17.6798,17.6948,17.6573,17.6723,70400.0
2009-08-14 11:50:00,23.61,23.63,23.57,23.6,236300.0,17.6798,17.6948,17.6498,17.6723,236300.0
2009-08-14 12:00:00,23.61,23.66,23.57,23.65,78900.0,17.6798,17.7172,17.6498,17.7097,78900.0
2009-08-14 12:10:00,23.66,23.72,23.65,23.69,93700.0,17.7172,17.7621,17.7097,17.7397,93700.0
2009-08-14 12:20:00,23.69,23.7,23.59,23.6,38700.0,17.7397,17.7472,17.6648,17.6723,38700.0
2009-08-14 12:30:00,23.59,23.64,23.57,23.64,50000.0,17.6648,17.7022,17.6498,17.7022,50000.0
2009-08-14 12:40:00,23.63,23.64,23.6,23.63,56500.0,17.6948,17.7022,17.6723,17.6948,56500.0
2009-08-14 12:50:00,23.62,23.63,23.62,23.63,47800.0,17.6873,17.6948,17.6873,17.6948,47800.0
2009-08-14 13:00:00,23.63,23.71,23.62,23.7,171800.0,17.6948,17.7547,17.6873,17.7472,171800.0
2009-08-14 13:10:00,23.7,23.75,23.68,23.74,134100.0,17.7472,17.7846,17.7322,17.7771,134100.0
2009-08-14 13:20:00,23.75,23.75,23.68,23.7,145800.0,17.7846,17.7846,17.7322,17.7472,145800.0
2009-08-14 13:30:00,23.7,23.71,23.65,23.65,94500.0,17.7472,17.7547,17.7097,17.7097,94500.0
2009-08-14 13:40:00,23.65,23.71,23.65,23.71,73700.0,17.7097,17.7547,17.7097,17.7547,73700.0
2009-08-14 13:50:00,23.7,23.71,23.67,23.71,47900.0,17.7472,17.7547,17.7247,17.7547,47900.0
2009-08-14 14:00:00,23.72,23.72,23.66,23.68,121500.0,17.7621,17.7621,17.7172,17.7322,121500.0
2009-08-14 14:10:00,23.67,23.7,23.64,23.64,81500.0,17.7247,17.7472,17.7022,17.7022,81500.0
2009-08-14 14:20:00,23.64,23.66,23.61,23.64,101700.0,17.7022,17.7172,17.6798,17.7022,101700.0
2009-08-14 14:30:00,23.64,23.66,23.59,23.63,146000.0,17.7022,17.7172,17.6648,17.6948,146000.0
2009-08-14 14:40:00,23.64,23.73,23.63,23.69,126700.0,17.7022,17.7696,17.6948,17.7397,126700.0
2009-08-14 14:50:00,23.69,23.7,23.63,23.65,97000.0,17.7397,17.7472,17.6948,17.7097,97000.0
2009-08-14 15:00:00,23.65,23.66,23.63,23.65,96900.0,17.7097,17.7172,17.6948,17.7097,96900.0
2009-08-14 15:10:00,23.65,23.65,23.59,23.62,110600.0,17.7097,17.7097,17.6648,17.6873,110600.0
2009-08-14 15:20:00,23.62,23.63,23.59,23.59,166700.0,17.6873,17.6948,17.6648,17.6648,166700.0
2009-08-14 15:30:00,23.6,23.67,23.58,23.67,106500.0,17.6723,17.7247,17.6573,17.7247,106500.0
2009-08-14 15:40:00,23.67,23.68,23.59,23.67,271100.0,17.7247,17.7322,17.6648,17.7247,271100.0
2009-08-14 15:50:00,23.67,23.69,23.58,23.59,993700.0,17.7247,17.7397,17.6573,17.6648,993700.0
2009-08-17 09:30:00,23.11,23.28,23.05,23.05,428900.0,17.3054,17.4327,17.2604,17.2604,428900.0
2009-08-17 09:40:00,23.06,23.16,23.0,23.0,252700.0,17.2679,17.3428,17.223,17.223,252700.0
2009-08-17 09:50:00,23.0,23.12,22.96,23.09,178000.0,17.223,17.3129,17.193,17.2904,178000.0
2009-08-17 10:00:00,23.08,23.1,22.98,22.98,188700.0,17.2829,17.2979,17.208,17.208,188700.0
2009-08-17 10:10:00,22.99,23.01,22.93,22.96,197300.0,17.2155,17.2305,17.1706,17.193,197300.0
2009-08-17 10:20:00,22.96,23.0,22.91,22.94,115400.0,17.193,17.223,17.1556,17.1781,115400.0
2009-08-17 10:30:00,22.94,22.97,22.87,22.89,120500.0,17.1781,17.2005,17.1256,17.1406,120500.0
2009-08-17 10:40:00,22.9,22.9,22.87,22.88,94800.0,17.1481,17.1481,17.1256,17.1331,94800.0
2009-08-17 10:50:00,22.88,22.9,22.84,22.86,120800.0,17.1331,17.1481,17.1032,17.1182,120800.0
2009-08-17 11:00:00,22.86,22.87,22.79,22.85,140700.0,17.1182,17.1256,17.0657,17.1107,140700.0
2009-08-17 11:10:00,22.85,22.86,22.78,22.8,82800.0,17.1107,17.1182,17.0582,17.0732,82800.0
2009-08-17 11:20:00,22.8,22.9,22.8,22.89,91300.0,17.0732,17.1481,17.0732,17.1406,91300.0
2009-08-17 11:30:00,22.9,22.91,22.88,22.88,132000.0,17.1481,17.1556,17.1331,17.1331,132000.0
2009-08-17 11:40:00,22.88,22.9,22.86,22.86,49500.0,17.1331,17.1481,17.1182,17.1182,49500.0
2009-08-17 11:50:00,22.86,22.9,22.86,22.86,69700.0,17.1182,17.1481,17.1182,17.1182,69700.0
2009-08-17 12:00:00,22.86,22.89,22.84,22.86,57300.0,17.1182,17.1406,17.1032,17.1182,57300.0
2009-08-17 12:10:00,22.85,22.85,22.82,22.84,49300.0,17.1107,17.1107,17.0882,17.1032,49300.0
2009-08-17 12:20:00,22.84,22.9,22.84,22.9,62600.0,17.1032,17.1481,17.1032,17.1481,62600.0
2009-08-17 12:30:00,22.9,22.9,22.88,22.88,70300.0,17.1481,17.1481,17.1331,17.1331,70300.0
2009-08-17 12:40:00,22.88,22.89,22.81,22.82,136800.0,17.1331,17.1406,17.0807,17.0882,136800.0
2009-08-17 12:50:00,22.82,22.84,22.79,22.79,128400.0,17.0882,17.1032,17.0657,17.0657,128400.0
2009-08-17 13:00:00,22.79,22.79,22.69,22.75,191600.0,17.0657,17.0657,16.9909,17.0358,191600.0
2009-08-17 13:10:00,22.75,22.75,22.65,22.67,202900.0,17.0358,17.0358,16.9609,16.9759,202900.0
2009-08-17 13:20:00,22.67,22.68,22.64,22.65,151500.0,16.9759,16.9834,16.9534,16.9609,151500.0
2009-08-17 13:30:00,22.66,22.67,22.6,22.63,213000.0,16.9684,16.9759,16.9235,16.9459,213000.0
2009-08-17 13:40:00,22.63,22.69,22.6,22.68,158900.0,16.9459,16.9909,16.9235,16.9834,158900.0
2009-08-17 13:50:00,22.68,22.69,22.6,22.68,204800.0,16.9834,16.9909,16.9235,16.9834,204800.0
2009-08-17 14:00:00,22.68,22.7,22.64,22.65,165200.0,16.9834,16.9983,16.9534,16.9609,165200.0
2009-08-17 14:10:00,22.64,22.67,22.6,22.62,236300.0,16.9534,16.9759,16.9235,16.9384,236300.0
2009-08-17 14:20:00,22.62,22.65,22.59,22.63,152500.0,16.9384,16.9609,16.916,16.9459,152500.0
2009-08-17 14:30:00,22.64,22.65,22.57,22.6,190500.0,16.9534,16.9609,16.901,16.9235,190500.0
2009-08-17 14:40:00,22.59,22.62,22.54,22.57,129900.0,16.916,16.9384,16.8785,16.901,129900.0
2009-08-17 14:50:00,22.57,22.6,22.53,22.59,112600.0,16.901,16.9235,16.871,16.916,112600.0
2009-08-17 15:00:00,22.59,22.66,22.59,22.66,120400.0,16.916,16.9684,16.916,16.9684,120400.0
2009-08-17 15:10:00,22.66,22.66,22.5,22.59,156500.0,16.9684,16.9684,16.8486,16.916,156500.0
2009-08-17 15:20:00,22.6,22.62,22.49,22.5,312400.0,16.9235,16.9384,16.8411,16.8486,312400.0
2009-08-17 15:30:00,22.49,22.52,22.49,22.51,189800.0,16.8411,16.8636,16.8411,16.8561,189800.0
2009-08-17 15:40:00,22.52,22.52,22.47,22.51,389500.0,16.8636,16.8636,16.8261,16.8561,389500.0
2009-08-17 15:50:00,22.5,22.57,22.5,22.53,499200.0,16.8486,16.901,16.8486,16.871,499200.0
2009-08-18 09:30:00,22.83,23.06,22.62,22.96,242400.0,17.0957,17.2679,16.9384,17.193,242400.0
2009-08-18 09:40:00,22.95,23.0,22.82,22.94,157400.0,17.1856,17.223,17.0882,17.1781,157400.0
2009-08-18 09:50:00,22.94,22.94,22.78,22.78,161600.0,17.1781,17.1781,17.0582,17.0582,161600.0
2009-08-18 10:00:00,22.79,22.95,22.79,22.89,178400.0,17.0657,17.1856,17.0657,17.1406,178400.0
2009-08-18 10:10:00,22.89,22.9,22.77,22.8,173000.0,17.1406,17.1481,17.0508,17.0732,173000.0
2009-08-18 10:20:00,22.8,22.85,22.77,22.79,83100.0,17.0732,17.1107,17.0508,17.0657,83100.0
2009-08-18 10:30:00,22.78,22.81,22.69,22.76,142800.0,17.0582,17.0807,16.9909,17.0433,142800.0
2009-08-18 10:40:00,22.76,22.77,22.67,22.67,203000.0,17.0433,17.0508,16.9759,16.9759,203000.0
2009-08-18 10:50:00,22.68,22.71,22.64,22.7,196800.0,16.9834,17.0058,16.9534,16.9983,196800.0
2009-08-18 11:00:00,22.71,22.79,22.7,22.78,80100.0,17.0058,17.0657,16.9983,17.0582,80100.0
2009-08-18 11:10:00,22.78,22.83,22.74,22.75,182600.0,17.0582,17.0957,17.0283,17.0358,182600.0
2009-08-18 11:20:00,22.76,22.79,22.64,22.65,194100.0,17.0433,17.0657,16.9534,16.9609,194100.0
2009-08-18 11:30:00,22.65,22.7,22.65,22.68,138500.0,16.9609,16.9983,16.9609,16.9834,138500.0
2009-08-18 11:40:00,22.68,22.69,22.64,22.66,66000.0,16.9834,16.9909,16.9534,16.9684,66000.0
2009-08-18 11:50:00,22.66,22.67,22.64,22.65,233500.0,16.9684,16.9759,16.9534,16.9609,233500.0
2009-08-18 12:00:00,22.65,22.67,22.63,22.65,96300.0,16.9609,16.9759,16.9459,16.9609,96300.0
2009-08-18 12:10:00,22.64,22.66,22.62,22.65,86900.0,16.9534,16.9684,16.9384,16.9609,86900.0
2009-08-18 12:20:00,22.65,22.72,22.65,22.72,46600.0,16.9609,17.0133,16.9609,17.0133,46600.0
2009-08-18 12:30:00,22.72,22.76,22.71,22.75,48500.0,17.0133,17.0433,17.0058,17.0358,48500.0
2009-08-18 12:40:00,22.76,22.83,22.75,22.77,73800.0,17.0433,17.0957,17.0358,17.0508,73800.0
2009-08-18 12:50:00,22.76,22.79,22.74,22.75,61900.0,17.0433,17.0657,17.0283,17.0358,61900.0
2009-08-18 13:00:00,22.76,22.76,22.71,22.73,86900.0,17.0433,17.0433,17.0058,17.0208,86900.0
2009-08-18 13:10:00,22.73,22.74,22.69,22.71,93500.0,17.0208,17.0283,16.9909,17.0058,93500.0
2009-08-18 13:20:00,22.71,22.74,22.67,22.68,86000.0,17.0058,17.0283,16.9759,16.9834,86000.0
2009-08-18 13:30:00,22.68,22.7,22.61,22.61,219500.0,16.9834,16.9983,16.9309,16.9309,219500.0
2009-08-18 13:40:00,22.62,22.64,22.61,22.64,45000.0,16.9384,16.9534,16.9309,16.9534,45000.0
2009-08-18 13:50:00,22.64,22.66,22.61,22.65,70100.0,16.9534,16.9684,16.9309,16.9609,70100.0
2009-08-18 14:00:00,22.64,22.76,22.64,22.74,123000.0,16.9534,17.0433,16.9534,17.0283,123000.0
2009-08-18 14:10:00,22.74,22.77,22.71,22.72,77600.0,17.0283,17.0508,17.0058,17.0133,77600.0
2009-08-18 14:20:00,22.72,22.73,22.7,22.73,70300.0,17.0133,17.0208,16.9983,17.0208,70300.0
2009-08-18 14:30:00,22.73,22.75,22.68,22.68,91900.0,17.0208,17.0358,16.9834,16.9834,91900.0
2009-08-18 14:40:00,22.68,22.72,22.68,22.72,91300.0,16.9834,17.0133,16.9834,17.0133,91300.0
2009-08-18 14:50:00,22.72,22.73,22.7,22.7,64300.0,17.0133,17.0208,16.9983,16.9983,64300.0
2009-08-18 15:00:00,22.7,22.75,22.7,22.73,124200.0,16.9983,17.0358,16.9983,17.0208,124200.0
2009-08-18 15:10:00,22.72,22.75,22.71,22.73,176600.0,17.0133,17.0358,17.0058,17.0208,176600.0
2009-08-18 15:20:00,22.74,22.79,22.72,22.75,203500.0,17.0283,17.0657,17.0133,17.0358,203500.0
2009-08-18 15:30:00,22.75,22.82,22.74,22.78,194600.0,17.0358,17.0882,17.0283,17.0582,194600.0
2009-08-18 15:40:00,22.78,22.86,22.77,22.84,220100.0,17.0582,17.1182,17.0508,17.1032,220100.0
2009-08-18 15:50:00,22.85,22.89,22.8,22.84,620700.0,17.1107,17.1406,17.0732,17.1032,620700.0
2009-08-19 09:30:00,23.08,23.15,22.61,22.65,629100.0,17.2829,17.3353,16.9309,16.9609,629100.0
2009-08-19 09:40:00,22.66,22.94,22.65,22.82,348100.0,16.9684,17.1781,16.9609,17.0882,348100.0
2009-08-19 09:50:00,22.82,23.04,22.82,22.93,260500.0,17.0882,17.2529,17.0882,17.1706,260500.0
2009-08-19 10:00:00,22.92,23.01,22.89,22.95,415400.0,17.1631,17.2305,17.1406,17.1856,415400.0
2009-08-19 10:10:00,22.96,23.0,22.81,22.87,264700.0,17.193,17.223,17.0807,17.1256,264700.0
2009-08-19 10:20:00,22.86,22.89,22.82,22.84,312900.0,17.1182,17.1406,17.0882,17.1032,312900.0
2009-08-19 10:30:00,22.84,22.89,22.74,22.81,410900.0,17.1032,17.1406,17.0283,17.0807,410900.0
2009-08-19 10:40:00,22.82,22.89,22.79,22.83,189200.0,17.0882,17.1406,17.0657,17.0957,189200.0
2009-08-19 10:50:00,22.83,22.91,22.76,22.87,260000.0,17.0957,17.1556,17.0433,17.1256,260000.0
2009-08-19 11:00:00,22.87,22.91,22.84,22.84,72000.0,17.1256,17.1556,17.1032,17.1032,72000.0
2009-08-19 11:10:00,22.84,22.91,22.8,22.88,71400.0,17.1032,17.1556,17.0732,17.1331,71400.0
2009-08-19 11:20:00,22.88,22.9,22.83,22.87,80500.0,17.1331,17.1481,17.0957,17.1256,80500.0
2009-08-19 11:30:00,22.87,22.95,22.86,22.94,128400.0,17.1256,17.1856,17.1182,17.1781,128400.0
2009-08-19 11:40:00,22.94,23.0,22.93,23.0,151700.0,17.1781,17.223,17.1706,17.223,151700.0
2009-08-19 11:50:00,23.0,23.1,23.0,23.05,240900.0,17.223,17.2979,17.223,17.2604,240900.0
2009-08-19 12:00:00,23.05,23.17,23.02,23.12,228500.0,17.2604,17.3503,17.238,17.3129,228500.0
2009-08-19 12:10:00,23.11,23.19,23.1,23.11,79700.0,17.3054,17.3653,17.2979,17.3054,79700.0
2009-08-19 12:20:00,23.11,23.15,23.06,23.15,109300.0,17.3054,17.3353,17.2679,17.3353,109300.0
2009-08-19 12:30:00,23.15,23.15,22.99,23.06,289700.0,17.3353,17.3353,17.2155,17.2679,289700.0
2009-08-19 12:40:00,23.05,23.08,23.02,23.03,106100.0,17.2604,17.2829,17.238,17.2455,106100.0
2009-08-19 12:50:00,23.03,23.11,23.02,23.11,55700.0,17.2455,17.3054,17.238,17.3054,55700.0
2009-08-19 13:00:00,23.11,23.2,23.09,23.18,105800.0,17.3054,17.3728,17.2904,17.3578,105800.0
2009-08-19 13:10:00,23.18,23.2,23.1,23.18,104700.0,17.3578,17.3728,17.2979,17.3578,104700.0
2009-08-19 13:20:00,23.19,23.22,23.15,23.18,114500.0,17.3653,17.3877,17.3353,17.3578,114500.0
2009-08-19 13:30:00,23.19,23.24,23.17,23.24,91300.0,17.3653,17.4027,17.3503,17.4027,91300.0
2009-08-19 13:40:00,23.24,23.28,23.21,23.27,79600.0,17.4027,17.4327,17.3802,17.4252,79600.0
2009-08-19 13:50:00,23.27,23.39,23.24,23.38,177700.0,17.4252,17.515,17.4027,17.5075,177700.0
2009-08-19 14:00:00,23.38,23.39,23.22,23.23,657400.0,17.5075,17.515,17.3877,17.3952,657400.0
2009-08-19 14:10:00,23.22,23.3,23.17,23.23,325900.0,17.3877,17.4476,17.3503,17.3952,325900.0
2009-08-19 14:20:00,23.23,23.25,23.18,23.23,226600.0,17.3952,17.4102,17.3578,17.3952,226600.0
2009-08-19 14:30:00,23.24,23.25,23.17,23.21,254500.0,17.4027,17.4102,17.3503,17.3802,254500.0
2009-08-19 14:40:00,23.21,23.24,23.15,23.17,268700.0,17.3802,17.4027,17.3353,17.3503,268700.0
2009-08-19 14:50:00,23.17,23.17,23.09,23.13,519100.0,17.3503,17.3503,17.2904,17.3203,519100.0
2009-08-19 15:00:00,23.13,23.14,22.99,22.99,361200.0,17.3203,17.3278,17.2155,17.2155,361200.0
2009-08-19 15:10:00,22.98,23.02,22.91,23.0,362300.0,17.208,17.238,17.1556,17.223,362300.0
2009-08-19 15:20:00,23.0,23.0,22.95,22.96,277400.0,17.223,17.223,17.1856,17.193,277400.0
2009-08-19 15:30:00,22.95,22.96,22.86,22.94,488200.0,17.1856,17.193,17.1182,17.1781,488200.0
2009-08-19 15:40:00,22.95,22.95,22.77,22.77,1187700.0,17.1856,17.1856,17.0508,17.0508,1187700.0
2009-08-19 15:50:00,22.78,22.89,22.78,22.89,967900.0,17.0582,17.1406,17.0582,17.1406,967900.0
2009-08-20 09:30:00,21.95,22.01,21.68,21.79,1635900.0,16.4367,16.4817,16.2345,16.3169,1635900.0
2009-08-20 09:40:00,21.79,22.15,21.79,21.9,1563400.0,16.3169,16.5865,16.3169,16.3993,1563400.0
2009-08-20 09:50:00,21.9,22.08,21.82,22.02,943800.0,16.3993,16.5341,16.3394,16.4891,943800.0
2009-08-20 10:00:00,22.03,22.35,21.96,22.0,1702800.0,16.4966,16.7363,16.4442,16.4742,1702800.0
2009-08-20 10:10:00,22.0,22.05,21.9,21.97,556500.0,16.4742,16.5116,16.3993,16.4517,556500.0
2009-08-20 10:20:00,21.97,22.01,21.97,22.0,651500.0,16.4517,16.4817,16.4517,16.4742,651500.0
2009-08-20 10:30:00,22.0,22.03,21.91,21.98,488000.0,16.4742,16.4966,16.4068,16.4592,488000.0
2009-08-20 10:40:00,21.98,22.0,21.92,21.93,303600.0,16.4592,16.4742,16.4143,16.4217,303600.0
2009-08-20 10:50:00,21.93,21.95,21.86,21.87,418900.0,16.4217,16.4367,16.3693,16.3768,418900.0
2009-08-20 11:00:00,21.87,21.88,21.81,21.81,444100.0,16.3768,16.3843,16.3319,16.3319,444100.0
2009-08-20 11:10:00,21.81,21.85,21.76,21.77,439500.0,16.3319,16.3618,16.2944,16.3019,439500.0
2009-08-20 11:20:00,21.77,21.91,21.71,21.89,692200.0,16.3019,16.4068,16.257,16.3918,692200.0
2009-08-20 11:30:00,21.89,21.99,21.85,21.92,739200.0,16.3918,16.4667,16.3618,16.4143,739200.0
2009-08-20 11:40:00,21.92,21.93,21.88,21.89,150300.0,16.4143,16.4217,16.3843,16.3918,150300.0
2009-08-20 11:50:00,21.89,21.91,21.88,21.91,230400.0,16.3918,16.4068,16.3843,16.4068,230400.0
2009-08-20 12:00:00,21.9,21.93,21.89,21.9,141000.0,16.3993,16.4217,16.3918,16.3993,141000.0
2009-08-20 12:10:00,21.89,21.92,21.89,21.91,131400.0,16.3918,16.4143,16.3918,16.4068,131400.0
2009-08-20 12:20:00,21.91,21.91,21.83,21.89,197900.0,16.4068,16.4068,16.3469,16.3918,197900.0
2009-08-20 12:30:00,21.89,21.91,21.88,21.88,196100.0,16.3918,16.4068,16.3843,16.3843,196100.0
2009-08-20 12:40:00,21.89,21.92,21.86,21.86,234300.0,16.3918,16.4143,16.3693,16.3693,234300.0
2009-08-20 12:50:00,21.87,21.89,21.82,21.83,327700.0,16.3768,16.3918,16.3394,16.3469,327700.0
2009-08-20 13:00:00,21.83,21.9,21.82,21.85,256300.0,16.3469,16.3993,16.3394,16.3618,256300.0
2009-08-20 13:10:00,21.86,21.87,21.75,21.78,389900.0,16.3693,16.3768,16.287,16.3094,389900.0
2009-08-20 13:20:00,21.79,21.81,21.75,21.79,404400.0,16.3169,16.3319,16.287,16.3169,404400.0
2009-08-20 13:30:00,21.79,21.84,21.7,21.7,314800.0,16.3169,16.3544,16.2495,16.2495,314800.0
2009-08-20 13:40:00,21.71,21.71,21.7,21.71,126800.0,16.257,16.257,16.2495,16.257,126800.0
2009-08-20 13:50:00,21.71,21.71,21.65,21.67,329500.0,16.257,16.257,16.2121,16.2271,329500.0
2009-08-20 14:00:00,21.67,21.68,21.63,21.64,235200.0,16.2271,16.2345,16.1971,16.2046,235200.0
2009-08-20 14:10:00,21.63,21.68,21.6,21.68,325200.0,16.1971,16.2345,16.1746,16.2345,325200.0
2009-08-20 14:20:00,21.68,21.71,21.6,21.61,264400.0,16.2345,16.257,16.1746,16.1821,264400.0
2009-08-20 14:30:00,21.61,21.64,21.55,21.61,389100.0,16.1821,16.2046,16.1372,16.1821,389100.0
2009-08-20 14:40:00,21.61,21.68,21.59,21.67,425200.0,16.1821,16.2345,16.1671,16.2271,425200.0
2009-08-20 14:50:00,21.67,21.67,21.6,21.62,258200.0,16.2271,16.2271,16.1746,16.1896,258200.0
2009-08-20 15:00:00,21.62,21.67,21.61,21.65,222000.0,16.1896,16.2271,16.1821,16.2121,222000.0
2009-08-20 15:10:00,21.65,21.67,21.61,21.61,210500.0,16.2121,16.2271,16.1821,16.1821,210500.0
2009-08-20 15:20:00,21.62,21.62,21.56,21.57,836300.0,16.1896,16.1896,16.1447,16.1522,836300.0
2009-08-20 15:30:00,21.57,21.61,21.56,21.57,429400.0,16.1522,16.1821,16.1447,16.1522,429400.0
2009-08-20 15:40:00,21.58,21.58,21.53,21.54,447300.0,16.1597,16.1597,16.1222,16.1297,447300.0
2009-08-20 15:50:00,21.53,21.55,21.5,21.54,1369700.0,16.1222,16.1372,16.0998,16.1297,1369700.0
2009-08-21 09:30:00,21.76,21.76,21.36,21.43,1647200.0,16.2944,16.2944,15.9949,16.0473,1647200.0
2009-08-21 09:40:00,21.43,21.49,21.32,21.4,1187800.0,16.0473,16.0923,15.965,16.0249,1187800.0
2009-08-21 09:50:00,21.4,21.44,21.29,21.35,1006900.0,16.0249,16.0548,15.9425,15.9874,1006900.0
2009-08-21 10:00:00,21.36,21.47,21.33,21.39,910100.0,15.9949,16.0773,15.9725,16.0174,910100.0
2009-08-21 10:10:00,21.4,21.71,21.39,21.55,514300.0,16.0249,16.257,16.0174,16.1372,514300.0
2009-08-21 10:20:00,21.55,21.55,21.43,21.46,406800.0,16.1372,16.1372,16.0473,16.0698,406800.0
2009-08-21 10:30:00,21.45,21.65,21.45,21.57,294500.0,16.0623,16.2121,16.0623,16.1522,294500.0
2009-08-21 10:40:00,21.57,21.61,21.55,21.55,323400.0,16.1522,16.1821,16.1372,16.1372,323400.0
2009-08-21 10:50:00,21.54,21.57,21.52,21.56,175300.0,16.1297,16.1522,16.1147,16.1447,175300.0
2009-08-21 11:00:00,21.56,21.7,21.56,21.68,449200.0,16.1447,16.2495,16.1447,16.2345,449200.0
2009-08-21 11:10:00,21.68,21.68,21.63,21.66,244600.0,16.2345,16.2345,16.1971,16.2196,244600.0
2009-08-21 11:20:00,21.67,21.71,21.66,21.7,374500.0,16.2271,16.257,16.2196,16.2495,374500.0
2009-08-21 11:30:00,21.71,21.77,21.65,21.7,739700.0,16.257,16.3019,16.2121,16.2495,739700.0
2009-08-21 11:40:00,21.71,21.77,21.71,21.73,169500.0,16.257,16.3019,16.257,16.272,169500.0
2009-08-21 11:50:00,21.73,21.74,21.6,21.6,193700.0,16.272,16.2795,16.1746,16.1746,193700.0
2009-08-21 12:00:00,21.6,21.66,21.59,21.63,181200.0,16.1746,16.2196,16.1671,16.1971,181200.0
2009-08-21 12:10:00,21.62,21.74,21.62,21.72,155000.0,16.1896,16.2795,16.1896,16.2645,155000.0
2009-08-21 12:20:00,21.73,21.75,21.72,21.73,86900.0,16.272,16.287,16.2645,16.272,86900.0
2009-08-21 12:30:00,21.73,21.75,21.7,21.7,106000.0,16.272,16.287,16.2495,16.2495,106000.0
2009-08-21 12:40:00,21.7,21.79,21.7,21.78,270100.0,16.2495,16.3169,16.2495,16.3094,270100.0
2009-08-21 12:50:00,21.78,21.79,21.76,21.76,54100.0,16.3094,16.3169,16.2944,16.2944,54100.0
2009-08-21 13:00:00,21.76,21.77,21.74,21.74,159200.0,16.2944,16.3019,16.2795,16.2795,159200.0
2009-08-21 13:10:00,21.74,21.75,21.68,21.72,143700.0,16.2795,16.287,16.2345,16.2645,143700.0
2009-08-21 13:20:00,21.73,21.78,21.72,21.78,185400.0,16.272,16.3094,16.2645,16.3094,185400.0
2009-08-21 13:30:00,21.77,21.78,21.76,21.76,68200.0,16.3019,16.3094,16.2944,16.2944,68200.0
2009-08-21 13:40:00,21.76,21.77,21.76,21.76,127200.0,16.2944,16.3019,16.2944,16.2944,127200.0
2009-08-21 13:50:00,21.76,21.82,21.76,21.82,283500.0,16.2944,16.3394,16.2944,16.3394,283500.0
2009-08-21 14:00:00,21.82,21.85,21.8,21.81,203600.0,16.3394,16.3618,16.3244,16.3319,203600.0
2009-08-21 14:10:00,21.81,21.82,21.8,21.82,108500.0,16.3319,16.3394,16.3244,16.3394,108500.0
2009-08-21 14:20:00,21.81,21.84,21.81,21.83,128400.0,16.3319,16.3544,16.3319,16.3469,128400.0
2009-08-21 14:30:00,21.83,21.89,21.82,21.88,149400.0,16.3469,16.3918,16.3394,16.3843,149400.0
2009-08-21 14:40:00,21.88,21.95,21.88,21.95,163200.0,16.3843,16.4367,16.3843,16.4367,163200.0
2009-08-21 14:50:00,21.94,21.95,21.87,21.88,299000.0,16.4292,16.4367,16.3768,16.3843,299000.0
2009-08-21 15:00:00,21.88,21.9,21.85,21.9,77200.0,16.3843,16.3993,16.3618,16.3993,77200.0
2009-08-21 15:10:00,21.89,21.92,21.85,21.91,313000.0,16.3918,16.4143,16.3618,16.4068,313000.0
2009-08-21 15:20:00,21.9,21.92,21.88,21.9,252600.0,16.3993,16.4143,16.3843,16.3993,252600.0
2009-08-21 15:30:00,21.9,21.95,21.87,21.89,414900.0,16.3993,16.4367,16.3768,16.3918,414900.0
2009-08-21 15:40:00,21.9,21.93,21.86,21.93,383600.0,16.3993,16.4217,16.3693,16.4217,383600.0
2009-08-21 15:50:00,21.93,21.99,21.93,21.97,710100.0,16.4217,16.4667,16.4217,16.4517,710100.0
2009-08-24 09:30:00,22.08,22.09,21.82,21.9,347600.0,16.5341,16.5416,16.3394,16.3993,347600.0
2009-08-24 09:40:00,21.9,21.9,21.63,21.67,399800.0,16.3993,16.3993,16.1971,16.2271,399800.0
2009-08-24 09:50:00,21.66,21.75,21.61,21.7,333400.0,16.2196,16.287,16.1821,16.2495,333400.0
2009-08-24 10:00:00,21.69,21.74,21.67,21.72,257900.0,16.242,16.2795,16.2271,16.2645,257900.0
2009-08-24 10:10:00,21.72,21.73,21.63,21.7,265100.0,16.2645,16.272,16.1971,16.2495,265100.0
2009-08-24 10:20:00,21.7,21.84,21.69,21.84,245300.0,16.2495,16.3544,16.242,16.3544,245300.0
2009-08-24 10:30:00,21.84,21.92,21.83,21.83,275300.0,16.3544,16.4143,16.3469,16.3469,275300.0
2009-08-24 10:40:00,21.83,21.84,21.74,21.75,102000.0,16.3469,16.3544,16.2795,16.287,102000.0
2009-08-24 10:50:00,21.75,21.78,21.72,21.78,152500.0,16.287,16.3094,16.2645,16.3094,152500.0
2009-08-24 11:00:00,21.78,21.81,21.78,21.81,92200.0,16.3094,16.3319,16.3094,16.3319,92200.0
2009-08-24 11:10:00,21.81,21.81,21.74,21.75,116400.0,16.3319,16.3319,16.2795,16.287,116400.0
2009-08-24 11:20:00,21.75,21.76,21.71,21.72,110000.0,16.287,16.2944,16.257,16.2645,110000.0
2009-08-24 11:30:00,21.72,21.73,21.67,21.71,184000.0,16.2645,16.272,16.2271,16.257,184000.0
2009-08-24 11:40:00,21.71,21.75,21.67,21.71,206500.0,16.257,16.287,16.2271,16.257,206500.0
2009-08-24 11:50:00,21.71,21.71,21.57,21.58,212500.0,16.257,16.257,16.1522,16.1597,212500.0
2009-08-24 12:00:00,21.57,21.58,21.5,21.51,115600.0,16.1522,16.1597,16.0998,16.1072,115600.0
2009-08-24 12:10:00,21.51,21.67,21.5,21.66,332900.0,16.1072,16.2271,16.0998,16.2196,332900.0
2009-08-24 12:20:00,21.65,21.69,21.65,21.68,107400.0,16.2121,16.242,16.2121,16.2345,107400.0
2009-08-24 12:30:00,21.67,21.78,21.67,21.78,230000.0,16.2271,16.3094,16.2271,16.3094,230000.0
2009-08-24 12:40:00,21.77,21.82,21.77,21.8,191900.0,16.3019,16.3394,16.3019,16.3244,191900.0
2009-08-24 12:50:00,21.8,21.86,21.78,21.78,196200.0,16.3244,16.3693,16.3094,16.3094,196200.0
2009-08-24 13:00:00,21.78,21.84,21.74,21.74,285600.0,16.3094,16.3544,16.2795,16.2795,285600.0
2009-08-24 13:10:00,21.74,21.79,21.7,21.72,175100.0,16.2795,16.3169,16.2495,16.2645,175100.0
2009-08-24 13:20:00,21.73,21.74,21.71,21.72,330500.0,16.272,16.2795,16.257,16.2645,330500.0
2009-08-24 13:30:00,21.72,21.79,21.71,21.79,175200.0,16.2645,16.3169,16.257,16.3169,175200.0
2009-08-24 13:40:00,21.79,21.83,21.77,21.78,137500.0,16.3169,16.3469,16.3019,16.3094,137500.0
2009-08-24 13:50:00,21.77,21.82,21.77,21.82,162400.0,16.3019,16.3394,16.3019,16.3394,162400.0
2009-08-24 14:00:00,21.81,21.82,21.78,21.8,191300.0,16.3319,16.3394,16.3094,16.3244,191300.0
2009-08-24 14:10:00,21.79,21.86,21.78,21.85,119500.0,16.3169,16.3693,16.3094,16.3618,119500.0
2009-08-24 14:20:00,21.84,21.91,21.84,21.89,264500.0,16.3544,16.4068,16.3544,16.3918,264500.0
2009-08-24 14:30:00,21.9,21.96,21.89,21.95,350100.0,16.3993,16.4442,16.3918,16.4367,350100.0
2009-08-24 14:40:00,21.95,21.96,21.9,21.9,121400.0,16.4367,16.4442,16.3993,16.3993,121400.0
2009-08-24 14:50:00,21.91,21.93,21.88,21.91,232800.0,16.4068,16.4217,16.3843,16.4068,232800.0
2009-08-24 15:00:00,21.91,21.91,21.84,21.85,339000.0,16.4068,16.4068,16.3544,16.3618,339000.0
2009-08-24 15:10:00,21.85,21.89,21.82,21.82,340300.0,16.3618,16.3918,16.3394,16.3394,340300.0
2009-08-24 15:20:00,21.82,21.96,21.81,21.96,288700.0,16.3394,16.4442,16.3319,16.4442,288700.0
2009-08-24 15:30:00,21.95,22.0,21.92,21.97,684400.0,16.4367,16.4742,16.4143,16.4517,684400.0
2009-08-24 15:40:00,21.98,22.0,21.94,21.96,791400.0,16.4592,16.4742,16.4292,16.4442,791400.0
2009-08-24 15:50:00,21.96,22.0,21.9,21.96,863400.0,16.4442,16.4742,16.3993,16.4442,863400.0
2009-08-25 09:30:00,22.05,22.05,21.71,22.03,320000.0,16.5116,16.5116,16.257,16.4966,320000.0
2009-08-25 09:40:00,22.04,22.11,22.02,22.07,359400.0,16.5041,16.5565,16.4891,16.5266,359400.0
2009-08-25 09:50:00,22.07,22.2,22.01,22.19,271000.0,16.5266,16.6239,16.4817,16.6164,271000.0
2009-08-25 10:00:00,22.19,22.42,22.19,22.36,603500.0,16.6164,16.7887,16.6164,16.7437,603500.0
2009-08-25 10:10:00,22.37,22.39,22.03,22.06,608700.0,16.7512,16.7662,16.4966,16.5191,608700.0
2009-08-25 10:20:00,22.06,22.21,22.06,22.1,333600.0,16.5191,16.6314,16.5191,16.549,333600.0
2009-08-25 10:30:00,22.09,22.21,22.0,22.18,346600.0,16.5416,16.6314,16.4742,16.609,346600.0
2009-08-25 10:40:00,22.18,22.23,22.16,22.18,122100.0,16.609,16.6464,16.594,16.609,122100.0
2009-08-25 10:50:00,22.18,22.21,22.12,22.17,114300.0,16.609,16.6314,16.564,16.6015,114300.0
2009-08-25 11:00:00,22.17,22.19,22.13,22.16,355000.0,16.6015,16.6164,16.5715,16.594,355000.0
2009-08-25 11:10:00,22.16,22.2,22.14,22.14,217600.0,16.594,16.6239,16.579,16.579,217600.0
2009-08-25 11:20:00,22.14,22.2,22.11,22.19,108400.0,16.579,16.6239,16.5565,16.6164,108400.0
2009-08-25 11:30:00,22.19,22.28,22.17,22.25,257900.0,16.6164,16.6838,16.6015,16.6614,257900.0
2009-08-25 11:40:00,22.26,22.3,22.25,22.3,133600.0,16.6689,16.6988,16.6614,16.6988,133600.0
2009-08-25 11:50:00,22.29,22.3,22.25,22.25,58800.0,16.6913,16.6988,16.6614,16.6614,58800.0
2009-08-25 12:00:00,22.25,22.26,22.18,22.2,268900.0,16.6614,16.6689,16.609,16.6239,268900.0
2009-08-25 12:10:00,22.2,22.2,22.15,22.15,263100.0,16.6239,16.6239,16.5865,16.5865,263100.0
2009-08-25 12:20:00,22.16,22.2,22.15,22.18,158200.0,16.594,16.6239,16.5865,16.609,158200.0
2009-08-25 12:30:00,22.18,22.2,22.13,22.16,141700.0,16.609,16.6239,16.5715,16.594,141700.0
2009-08-25 12:40:00,22.16,22.18,22.14,22.14,73200.0,16.594,16.609,16.579,16.579,73200.0
2009-08-25 12:50:00,22.14,22.15,22.05,22.06,118700.0,16.579,16.5865,16.5116,16.5191,118700.0
2009-08-25 13:00:00,22.06,22.09,22.04,22.09,73200.0,16.5191,16.5416,16.5041,16.5416,73200.0
2009-08-25 13:10:00,22.09,22.09,22.01,22.04,196700.0,16.5416,16.5416,16.4817,16.5041,196700.0
2009-08-25 13:20:00,22.04,22.04,21.92,21.93,327500.0,16.5041,16.5041,16.4143,16.4217,327500.0
2009-08-25 13:30:00,21.93,22.0,21.91,21.99,85700.0,16.4217,16.4742,16.4068,16.4667,85700.0
2009-08-25 13:40:00,22.0,22.01,21.99,22.0,64300.0,16.4742,16.4817,16.4667,16.4742,64300.0
2009-08-25 13:50:00,22.0,22.01,21.93,21.96,114000.0,16.4742,16.4817,16.4217,16.4442,114000.0
2009-08-25 14:00:00,21.96,22.0,21.91,21.99,114400.0,16.4442,16.4742,16.4068,16.4667,114400.0
2009-08-25 14:10:00,21.99,22.01,21.95,22.01,88300.0,16.4667,16.4817,16.4367,16.4817,88300.0
2009-08-25 14:20:00,22.01,22.02,21.98,22.01,97100.0,16.4817,16.4891,16.4592,16.4817,97100.0
2009-08-25 14:30:00,22.0,22.01,21.92,21.94,117700.0,16.4742,16.4817,16.4143,16.4292,117700.0
2009-08-25 14:40:00,21.94,21.95,21.9,21.93,98600.0,16.4292,16.4367,16.3993,16.4217,98600.0
2009-08-25 14:50:00,21.93,22.0,21.92,21.99,142300.0,16.4217,16.4742,16.4143,16.4667,142300.0
2009-08-25 15:00:00,22.0,22.05,21.99,22.02,167200.0,16.4742,16.5116,16.4667,16.4891,167200.0
2009-08-25 15:10:00,22.03,22.03,21.98,21.99,103100.0,16.4966,16.4966,16.4592,16.4667,103100.0
2009-08-25 15:20:00,21.98,22.03,21.97,22.02,133800.0,16.4592,16.4966,16.4517,16.4891,133800.0
2009-08-25 15:30:00,22.01,22.02,21.92,21.95,163800.0,16.4817,16.4891,16.4143,16.4367,163800.0
2009-08-25 15:40:00,21.95,21.96,21.9,21.91,181000.0,16.4367,16.4442,16.3993,16.4068,181000.0
2009-08-25 15:50:00,21.91,21.94,21.91,21.94,390500.0,16.4068,16.4292,16.4068,16.4292,390500.0
2009-08-26 09:30:00,22.15,22.17,21.82,22.1,257100.0,16.5865,16.6015,16.3394,16.549,257100.0
2009-08-26 09:40:00,22.09,22.2,22.07,22.11,253300.0,16.5416,16.6239,16.5266,16.5565,253300.0
2009-08-26 09:50:00,22.12,22.16,22.01,22.11,155000.0,16.564,16.594,16.4817,16.5565,155000.0
2009-08-26 10:00:00,22.11,22.17,22.06,22.15,265400.0,16.5565,16.6015,16.5191,16.5865,265400.0
2009-08-26 10:10:00,22.15,22.28,22.14,22.25,261400.0,16.5865,16.6838,16.579,16.6614,261400.0
2009-08-26 10:20:00,22.26,22.28,22.2,22.22,161300.0,16.6689,16.6838,16.6239,16.6389,161300.0
2009-08-26 10:30:00,22.23,22.23,22.13,22.15,180500.0,16.6464,16.6464,16.5715,16.5865,180500.0
2009-08-26 10:40:00,22.15,22.15,22.09,22.13,111700.0,16.5865,16.5865,16.5416,16.5715,111700.0
2009-08-26 10:50:00,22.13,22.16,22.11,22.15,50500.0,16.5715,16.594,16.5565,16.5865,50500.0
2009-08-26 11:00:00,22.15,22.17,22.11,22.15,147200.0,16.5865,16.6015,16.5565,16.5865,147200.0
2009-08-26 11:10:00,22.14,22.16,22.08,22.16,86100.0,16.579,16.594,16.5341,16.594,86100.0
2009-08-26 11:20:00,22.15,22.16,22.14,22.15,73500.0,16.5865,16.594,16.579,16.5865,73500.0
2009-08-26 11:30:00,22.15,22.16,22.11,22.11,114100.0,16.5865,16.594,16.5565,16.5565,114100.0
2009-08-26 11:40:00,22.11,22.15,22.09,22.14,57300.0,16.5565,16.5865,16.5416,16.579,57300.0
2009-08-26 11:50:00,22.13,22.16,22.13,22.16,64500.0,16.5715,16.594,16.5715,16.594,64500.0
2009-08-26 12:00:00,22.15,22.16,22.12,22.13,71100.0,16.5865,16.594,16.564,16.5715,71100.0
2009-08-26 12:10:00,22.13,22.2,22.12,22.2,220800.0,16.5715,16.6239,16.564,16.6239,220800.0
2009-08-26 12:20:00,22.21,22.22,22.17,22.2,93800.0,16.6314,16.6389,16.6015,16.6239,93800.0
2009-08-26 12:30:00,22.19,22.22,22.18,22.2,37000.0,16.6164,16.6389,16.609,16.6239,37000.0
2009-08-26 12:40:00,22.19,22.2,22.16,22.16,18100.0,16.6164,16.6239,16.594,16.594,18100.0
2009-08-26 12:50:00,22.17,22.18,22.14,22.16,79100.0,16.6015,16.609,16.579,16.594,79100.0
2009-08-26 13:00:00,22.16,22.18,22.12,22.13,35400.0,16.594,16.609,16.564,16.5715,35400.0
2009-08-26 13:10:00,22.12,22.14,22.12,22.14,39500.0,16.564,16.579,16.564,16.579,39500.0
2009-08-26 13:20:00,22.14,22.18,22.13,22.17,53400.0,16.579,16.609,16.5715,16.6015,53400.0
2009-08-26 13:30:00,22.18,22.24,22.17,22.24,77100.0,16.609,16.6539,16.6015,16.6539,77100.0
2009-08-26 13:40:00,22.24,22.24,22.17,22.18,31300.0,16.6539,16.6539,16.6015,16.609,31300.0
2009-08-26 13:50:00,22.17,22.24,22.17,22.24,64300.0,16.6015,16.6539,16.6015,16.6539,64300.0
2009-08-26 14:00:00,22.24,22.28,22.23,22.25,99000.0,16.6539,16.6838,16.6464,16.6614,99000.0
2009-08-26 14:10:00,22.25,22.25,22.22,22.25,31900.0,16.6614,16.6614,16.6389,16.6614,31900.0
2009-08-26 14:20:00,22.25,22.27,22.24,22.26,62000.0,16.6614,16.6763,16.6539,16.6689,62000.0
2009-08-26 14:30:00,22.26,22.3,22.22,22.24,68100.0,16.6689,16.6988,16.6389,16.6539,68100.0
2009-08-26 14:40:00,22.24,22.29,22.21,22.28,177700.0,16.6539,16.6913,16.6314,16.6838,177700.0
2009-08-26 14:50:00,22.28,22.29,22.21,22.21,96100.0,16.6838,16.6913,16.6314,16.6314,96100.0
2009-08-26 15:00:00,22.2,22.26,22.2,22.21,99900.0,16.6239,16.6689,16.6239,16.6314,99900.0
2009-08-26 15:10:00,22.21,22.25,22.2,22.24,99500.0,16.6314,16.6614,16.6239,16.6539,99500.0
2009-08-26 15:20:00,22.25,22.35,22.24,22.3,206500.0,16.6614,16.7363,16.6539,16.6988,206500.0
2009-08-26 15:30:00,22.3,22.3,22.22,22.26,182300.0,16.6988,16.6988,16.6389,16.6689,182300.0
2009-08-26 15:40:00,22.26,22.27,22.19,22.23,197600.0,16.6689,16.6763,16.6164,16.6464,197600.0
2009-08-26 15:50:00,22.23,22.3,22.2,22.25,331000.0,16.6464,16.6988,16.6239,16.6614,331000.0
2009-08-27 09:30:00,22.43,22.6,22.31,22.57,412100.0,16.7962,16.9235,16.7063,16.901,412100.0
2009-08-27 09:40:00,22.56,22.57,22.43,22.51,236500.0,16.8935,16.901,16.7962,16.8561,236500.0
2009-08-27 09:50:00,22.5,22.51,22.22,22.24,233700.0,16.8486,16.8561,16.6389,16.6539,233700.0
2009-08-27 10:00:00,22.22,22.22,22.06,22.09,237400.0,16.6389,16.6389,16.5191,16.5416,237400.0
2009-08-27 10:10:00,22.09,22.26,22.09,22.26,169400.0,16.5416,16.6689,16.5416,16.6689,169400.0
2009-08-27 10:20:00,22.26,22.35,22.25,22.33,156800.0,16.6689,16.7363,16.6614,16.7213,156800.0
2009-08-27 10:30:00,22.34,22.37,22.29,22.29,112400.0,16.7288,16.7512,16.6913,16.6913,112400.0
2009-08-27 10:40:00,22.3,22.42,22.3,22.41,141600.0,16.6988,16.7887,16.6988,16.7812,141600.0
2009-08-27 10:50:00,22.42,22.55,22.4,22.53,338700.0,16.7887,16.886,16.7737,16.871,338700.0
2009-08-27 11:00:00,22.53,22.72,22.53,22.72,336400.0,16.871,17.0133,16.871,17.0133,336400.0
2009-08-27 11:10:00,22.71,22.75,22.62,22.62,204900.0,17.0058,17.0358,16.9384,16.9384,204900.0
2009-08-27 11:20:00,22.63,22.66,22.61,22.65,120700.0,16.9459,16.9684,16.9309,16.9609,120700.0
2009-08-27 11:30:00,22.65,22.66,22.56,22.58,155000.0,16.9609,16.9684,16.8935,16.9085,155000.0
2009-08-27 11:40:00,22.58,22.62,22.55,22.62,71600.0,16.9085,16.9384,16.886,16.9384,71600.0
2009-08-27 11:50:00,22.62,22.62,22.54,22.61,111700.0,16.9384,16.9384,16.8785,16.9309,111700.0
2009-08-27 12:00:00,22.61,22.64,22.59,22.63,79700.0,16.9309,16.9534,16.916,16.9459,79700.0
2009-08-27 12:10:00,22.64,22.74,22.64,22.72,115500.0,16.9534,17.0283,16.9534,17.0133,115500.0
2009-08-27 12:20:00,22.72,22.77,22.72,22.77,104300.0,17.0133,17.0508,17.0133,17.0508,104300.0
2009-08-27 12:30:00,22.78,22.79,22.72,22.76,155100.0,17.0582,17.0657,17.0133,17.0433,155100.0
2009-08-27 12:40:00,22.76,22.77,22.68,22.69,98300.0,17.0433,17.0508,16.9834,16.9909,98300.0
2009-08-27 12:50:00,22.68,22.69,22.64,22.64,56200.0,16.9834,16.9909,16.9534,16.9534,56200.0
2009-08-27 13:00:00,22.64,22.68,22.61,22.68,131200.0,16.9534,16.9834,16.9309,16.9834,131200.0
2009-08-27 13:10:00,22.67,22.68,22.59,22.63,112600.0,16.9759,16.9834,16.916,16.9459,112600.0
2009-08-27 13:20:00,22.64,22.67,22.64,22.66,98000.0,16.9534,16.9759,16.9534,16.9684,98000.0
2009-08-27 13:30:00,22.66,22.78,22.66,22.75,192700.0,16.9684,17.0582,16.9684,17.0358,192700.0
2009-08-27 13:40:00,22.74,22.79,22.72,22.79,89500.0,17.0283,17.0657,17.0133,17.0657,89500.0
2009-08-27 13:50:00,22.79,22.85,22.78,22.82,111600.0,17.0657,17.1107,17.0582,17.0882,111600.0
2009-08-27 14:00:00,22.82,22.92,22.82,22.91,191400.0,17.0882,17.1631,17.0882,17.1556,191400.0
2009-08-27 14:10:00,22.92,22.94,22.91,22.94,104500.0,17.1631,17.1781,17.1556,17.1781,104500.0
2009-08-27 14:20:00,22.94,23.0,22.94,22.99,202200.0,17.1781,17.223,17.1781,17.2155,202200.0
2009-08-27 14:30:00,22.99,23.06,22.98,23.05,204300.0,17.2155,17.2679,17.208,17.2604,204300.0
2009-08-27 14:40:00,23.05,23.07,22.94,22.94,342900.0,17.2604,17.2754,17.1781,17.1781,342900.0
2009-08-27 14:50:00,22.95,22.98,22.9,22.94,271400.0,17.1856,17.208,17.1481,17.1781,271400.0
2009-08-27 15:00:00,22.95,22.97,22.94,22.97,178200.0,17.1856,17.2005,17.1781,17.2005,178200.0
2009-08-27 15:10:00,22.97,22.97,22.94,22.97,142100.0,17.2005,17.2005,17.1781,17.2005,142100.0
2009-08-27 15:20:00,22.97,23.01,22.96,22.99,299300.0,17.2005,17.2305,17.193,17.2155,299300.0
2009-08-27 15:30:00,22.99,23.0,22.95,22.96,245900.0,17.2155,17.223,17.1856,17.193,245900.0
2009-08-27 15:40:00,22.97,23.06,22.97,23.06,359700.0,17.2005,17.2679,17.2005,17.2679,359700.0
2009-08-27 15:50:00,23.06,23.12,23.0,23.04,909500.0,17.2679,17.3129,17.223,17.2529,909500.0
2009-08-28 09:30:00,23.05,23.94,23.05,23.84,496400.0,17.2604,17.9269,17.2604,17.852,496400.0
2009-08-28 09:40:00,23.84,23.87,23.38,23.47,352900.0,17.852,17.8745,17.5075,17.5749,352900.0
2009-08-28 09:50:00,23.46,23.58,23.42,23.43,209400.0,17.5675,17.6573,17.5375,17.545,209400.0
2009-08-28 10:00:00,23.43,23.53,23.36,23.45,215200.0,17.545,17.6199,17.4926,17.56,215200.0
2009-08-28 10:10:00,23.44,23.48,23.32,23.38,122500.0,17.5525,17.5824,17.4626,17.5075,122500.0
2009-08-28 10:20:00,23.39,23.39,23.17,23.23,192000.0,17.515,17.515,17.3503,17.3952,192000.0
2009-08-28 10:30:00,23.24,23.34,23.16,23.32,135300.0,17.4027,17.4776,17.3428,17.4626,135300.0
2009-08-28 10:40:00,23.32,23.37,23.27,23.37,113500.0,17.4626,17.5001,17.4252,17.5001,113500.0
2009-08-28 10:50:00,23.37,23.41,23.31,23.34,110300.0,17.5001,17.53,17.4551,17.4776,110300.0
2009-08-28 11:00:00,23.34,23.43,23.32,23.37,120500.0,17.4776,17.545,17.4626,17.5001,120500.0
2009-08-28 11:10:00,23.37,23.44,23.35,23.44,174100.0,17.5001,17.5525,17.4851,17.5525,174100.0
2009-08-28 11:20:00,23.44,23.52,23.43,23.5,119500.0,17.5525,17.6124,17.545,17.5974,119500.0
2009-08-28 11:30:00,23.5,23.51,23.39,23.39,88800.0,17.5974,17.6049,17.515,17.515,88800.0
2009-08-28 11:40:00,23.38,23.38,23.32,23.35,70300.0,17.5075,17.5075,17.4626,17.4851,70300.0
2009-08-28 11:50:00,23.35,23.37,23.29,23.37,116900.0,17.4851,17.5001,17.4402,17.5001,116900.0
2009-08-28 12:00:00,23.36,23.43,23.36,23.42,99400.0,17.4926,17.545,17.4926,17.5375,99400.0
2009-08-28 12:10:00,23.42,23.43,23.24,23.24,132300.0,17.5375,17.545,17.4027,17.4027,132300.0
2009-08-28 12:20:00,23.24,23.25,23.15,23.19,126000.0,17.4027,17.4102,17.3353,17.3653,126000.0
2009-08-28 12:30:00,23.18,23.22,23.13,23.18,109500.0,17.3578,17.3877,17.3203,17.3578,109500.0
2009-08-28 12:40:00,23.18,23.23,23.16,23.22,72500.0,17.3578,17.3952,17.3428,17.3877,72500.0
2009-08-28 12:50:00,23.22,23.23,23.09,23.11,72000.0,17.3877,17.3952,17.2904,17.3054,72000.0
2009-08-28 13:00:00,23.1,23.25,23.1,23.25,51900.0,17.2979,17.4102,17.2979,17.4102,51900.0
2009-08-28 13:10:00,23.26,23.28,23.21,23.23,57400.0,17.4177,17.4327,17.3802,17.3952,57400.0
2009-08-28 13:20:00,23.23,23.29,23.22,23.23,56800.0,17.3952,17.4402,17.3877,17.3952,56800.0
2009-08-28 13:30:00,23.23,23.28,23.23,23.25,52000.0,17.3952,17.4327,17.3952,17.4102,52000.0
2009-08-28 13:40:00,23.25,23.28,23.22,23.27,46800.0,17.4102,17.4327,17.3877,17.4252,46800.0
2009-08-28 13:50:00,23.27,23.29,23.23,23.24,49500.0,17.4252,17.4402,17.3952,17.4027,49500.0
2009-08-28 14:00:00,23.24,23.28,23.21,23.28,92500.0,17.4027,17.4327,17.3802,17.4327,92500.0
2009-08-28 14:10:00,23.28,23.34,23.28,23.33,42200.0,17.4327,17.4776,17.4327,17.4701,42200.0
2009-08-28 14:20:00,23.33,23.33,23.27,23.3,65700.0,17.4701,17.4701,17.4252,17.4476,65700.0
2009-08-28 14:30:00,23.31,23.31,23.26,23.29,102300.0,17.4551,17.4551,17.4177,17.4402,102300.0
2009-08-28 14:40:00,23.3,23.32,23.28,23.32,68300.0,17.4476,17.4626,17.4327,17.4626,68300.0
2009-08-28 14:50:00,23.32,23.35,23.28,23.3,162500.0,17.4626,17.4851,17.4327,17.4476,162500.0
2009-08-28 15:00:00,23.31,23.34,23.3,23.32,80100.0,17.4551,17.4776,17.4476,17.4626,80100.0
2009-08-28 15:10:00,23.32,23.35,23.31,23.35,37500.0,17.4626,17.4851,17.4551,17.4851,37500.0
2009-08-28 15:20:00,23.35,23.4,23.34,23.37,105200.0,17.4851,17.5225,17.4776,17.5001,105200.0
2009-08-28 15:30:00,23.37,23.39,23.28,23.29,161600.0,17.5001,17.515,17.4327,17.4402,161600.0
2009-08-28 15:40:00,23.3,23.34,23.22,23.29,202000.0,17.4476,17.4776,17.3877,17.4402,202000.0
2009-08-28 15:50:00,23.28,23.37,23.27,23.32,483400.0,17.4327,17.5001,17.4252,17.4626,483400.0
2009-08-31 09:30:00,23.35,23.35,22.86,22.95,246700.0,17.4851,17.4851,17.1182,17.1856,246700.0
2009-08-31 09:40:00,22.94,22.95,22.76,22.79,168900.0,17.1781,17.1856,17.0433,17.0657,168900.0
2009-08-31 09:50:00,22.78,22.78,22.62,22.73,165500.0,17.0582,17.0582,16.9384,17.0208,165500.0
2009-08-31 10:00:00,22.73,22.83,22.69,22.77,127800.0,17.0208,17.0957,16.9909,17.0508,127800.0
2009-08-31 10:10:00,22.77,22.78,22.64,22.72,155800.0,17.0508,17.0582,16.9534,17.0133,155800.0
2009-08-31 10:20:00,22.72,22.78,22.63,22.68,154600.0,17.0133,17.0582,16.9459,16.9834,154600.0
2009-08-31 10:30:00,22.68,22.82,22.62,22.82,186800.0,16.9834,17.0882,16.9384,17.0882,186800.0
2009-08-31 10:40:00,22.82,22.91,22.78,22.89,225100.0,17.0882,17.1556,17.0582,17.1406,225100.0
2009-08-31 10:50:00,22.89,22.93,22.79,22.81,165300.0,17.1406,17.1706,17.0657,17.0807,165300.0
2009-08-31 11:00:00,22.81,22.82,22.74,22.82,159700.0,17.0807,17.0882,17.0283,17.0882,159700.0
2009-08-31 11:10:00,22.82,22.82,22.69,22.69,115300.0,17.0882,17.0882,16.9909,16.9909,115300.0
2009-08-31 11:20:00,22.7,22.73,22.66,22.66,107500.0,16.9983,17.0208,16.9684,16.9684,107500.0
2009-08-31 11:30:00,22.66,22.71,22.64,22.69,120900.0,16.9684,17.0058,16.9534,16.9909,120900.0
2009-08-31 11:40:00,22.69,22.76,22.64,22.65,88800.0,16.9909,17.0433,16.9534,16.9609,88800.0
2009-08-31 11:50:00,22.65,22.71,22.65,22.7,50500.0,16.9609,17.0058,16.9609,16.9983,50500.0
2009-08-31 12:00:00,22.69,22.74,22.66,22.67,80600.0,16.9909,17.0283,16.9684,16.9759,80600.0
2009-08-31 12:10:00,22.67,22.71,22.67,22.69,44100.0,16.9759,17.0058,16.9759,16.9909,44100.0
2009-08-31 12:20:00,22.7,22.73,22.69,22.69,55500.0,16.9983,17.0208,16.9909,16.9909,55500.0
2009-08-31 12:30:00,22.7,22.72,22.63,22.68,65400.0,16.9983,17.0133,16.9459,16.9834,65400.0
2009-08-31 12:40:00,22.69,22.7,22.64,22.67,77600.0,16.9909,16.9983,16.9534,16.9759,77600.0
2009-08-31 12:50:00,22.67,22.69,22.63,22.66,51300.0,16.9759,16.9909,16.9459,16.9684,51300.0
2009-08-31 13:00:00,22.66,22.66,22.6,22.63,61700.0,16.9684,16.9684,16.9235,16.9459,61700.0
2009-08-31 13:10:00,22.64,22.72,22.63,22.69,82600.0,16.9534,17.0133,16.9459,16.9909,82600.0
2009-08-31 13:20:00,22.68,22.69,22.65,22.67,38200.0,16.9834,16.9909,16.9609,16.9759,38200.0
2009-08-31 13:30:00,22.67,22.75,22.62,22.73,159700.0,16.9759,17.0358,16.9384,17.0208,159700.0
2009-08-31 13:40:00,22.72,22.73,22.68,22.69,42600.0,17.0133,17.0208,16.9834,16.9909,42600.0
2009-08-31 13:50:00,22.69,22.69,22.65,22.67,36700.0,16.9909,16.9909,16.9609,16.9759,36700.0
2009-08-31 14:00:00,22.68,22.69,22.64,22.68,63300.0,16.9834,16.9909,16.9534,16.9834,63300.0
2009-08-31 14:10:00,22.69,22.69,22.65,22.68,56000.0,16.9909,16.9909,16.9609,16.9834,56000.0
2009-08-31 14:20:00,22.67,22.69,22.64,22.68,62300.0,16.9759,16.9909,16.9534,16.9834,62300.0
2009-08-31 14:30:00,22.69,22.73,22.67,22.71,82600.0,16.9909,17.0208,16.9759,17.0058,82600.0
2009-08-31 14:40:00,22.72,22.72,22.69,22.7,60400.0,17.0133,17.0133,16.9909,16.9983,60400.0
2009-08-31 14:50:00,22.7,22.79,22.7,22.72,102500.0,16.9983,17.0657,16.9983,17.0133,102500.0
2009-08-31 15:00:00,22.72,22.72,22.68,22.71,212400.0,17.0133,17.0133,16.9834,17.0058,212400.0
2009-08-31 15:10:00,22.71,22.72,22.67,22.69,269700.0,17.0058,17.0133,16.9759,16.9909,269700.0
2009-08-31 15:20:00,22.69,22.75,22.65,22.71,183300.0,16.9909,17.0358,16.9609,17.0058,183300.0
2009-08-31 15:30:00,22.71,22.75,22.7,22.72,120800.0,17.0058,17.0358,16.9983,17.0133,120800.0
2009-08-31 15:40:00,22.73,22.76,22.7,22.75,193600.0,17.0208,17.0433,16.9983,17.0358,193600.0
2009-08-31 15:50:00,22.75,22.78,22.69,22.77,412300.0,17.0358,17.0582,16.9909,17.0508,412300.0
2009-09-01 09:30:00,22.61,22.99,22.61,22.98,147500.0,16.9309,17.2155,16.9309,17.208,147500.0
2009-09-01 09:40:00,22.95,23.08,22.92,23.08,180100.0,17.1856,17.2829,17.1631,17.2829,180100.0
2009-09-01 09:50:00,23.07,23.21,22.99,23.0,206000.0,17.2754,17.3802,17.2155,17.223,206000.0
2009-09-01 10:00:00,23.0,23.13,22.93,23.09,265900.0,17.223,17.3203,17.1706,17.2904,265900.0
2009-09-01 10:10:00,23.1,23.12,22.91,22.94,251600.0,17.2979,17.3129,17.1556,17.1781,251600.0
2009-09-01 10:20:00,22.92,23.08,22.9,23.08,149900.0,17.1631,17.2829,17.1481,17.2829,149900.0
2009-09-01 10:30:00,23.08,23.12,23.01,23.08,99100.0,17.2829,17.3129,17.2305,17.2829,99100.0
2009-09-01 10:40:00,23.08,23.08,22.93,23.0,53800.0,17.2829,17.2829,17.1706,17.223,53800.0
2009-09-01 10:50:00,22.99,22.99,22.85,22.85,99100.0,17.2155,17.2155,17.1107,17.1107,99100.0
2009-09-01 11:00:00,22.85,22.9,22.77,22.77,84100.0,17.1107,17.1481,17.0508,17.0508,84100.0
2009-09-01 11:10:00,22.76,22.76,22.54,22.62,133800.0,17.0433,17.0433,16.8785,16.9384,133800.0
2009-09-01 11:20:00,22.62,22.62,22.36,22.38,144800.0,16.9384,16.9384,16.7437,16.7587,144800.0
2009-09-01 11:30:00,22.37,22.39,22.24,22.37,248800.0,16.7512,16.7662,16.6539,16.7512,248800.0
2009-09-01 11:40:00,22.37,22.44,22.32,22.35,139100.0,16.7512,16.8036,16.7138,16.7363,139100.0
2009-09-01 11:50:00,22.35,22.39,22.26,22.28,62800.0,16.7363,16.7662,16.6689,16.6838,62800.0
2009-09-01 12:00:00,22.27,22.35,22.23,22.35,117800.0,16.6763,16.7363,16.6464,16.7363,117800.0
2009-09-01 12:10:00,22.35,22.37,22.29,22.31,86200.0,16.7363,16.7512,16.6913,16.7063,86200.0
2009-09-01 12:20:00,22.31,22.35,22.29,22.32,137700.0,16.7063,16.7363,16.6913,16.7138,137700.0
2009-09-01 12:30:00,22.32,22.38,22.29,22.3,89000.0,16.7138,16.7587,16.6913,16.6988,89000.0
2009-09-01 12:40:00,22.3,22.33,22.26,22.29,87600.0,16.6988,16.7213,16.6689,16.6913,87600.0
2009-09-01 12:50:00,22.29,22.29,22.19,22.19,60000.0,16.6913,16.6913,16.6164,16.6164,60000.0
2009-09-01 13:00:00,22.2,22.22,22.07,22.1,77500.0,16.6239,16.6389,16.5266,16.549,77500.0
2009-09-01 13:10:00,22.09,22.13,22.03,22.13,91500.0,16.5416,16.5715,16.4966,16.5715,91500.0
2009-09-01 13:20:00,22.13,22.2,22.11,22.18,56200.0,16.5715,16.6239,16.5565,16.609,56200.0
2009-09-01 13:30:00,22.18,22.23,22.13,22.2,235700.0,16.609,16.6464,16.5715,16.6239,235700.0
2009-09-01 13:40:00,22.2,22.33,22.2,22.28,140300.0,16.6239,16.7213,16.6239,16.6838,140300.0
2009-09-01 13:50:00,22.27,22.35,22.26,22.33,62700.0,16.6763,16.7363,16.6689,16.7213,62700.0
2009-09-01 14:00:00,22.33,22.37,22.3,22.31,88400.0,16.7213,16.7512,16.6988,16.7063,88400.0
2009-09-01 14:10:00,22.31,22.33,22.25,22.31,116200.0,16.7063,16.7213,16.6614,16.7063,116200.0
2009-09-01 14:20:00,22.31,22.31,22.21,22.27,70300.0,16.7063,16.7063,16.6314,16.6763,70300.0
2009-09-01 14:30:00,22.26,22.32,22.26,22.3,39400.0,16.6689,16.7138,16.6689,16.6988,39400.0
2009-09-01 14:40:00,22.3,22.3,22.22,22.24,76800.0,16.6988,16.6988,16.6389,16.6539,76800.0
2009-09-01 14:50:00,22.24,22.29,22.22,22.27,70500.0,16.6539,16.6913,16.6389,16.6763,70500.0
2009-09-01 15:00:00,22.28,22.34,22.24,22.28,147000.0,16.6838,16.7288,16.6539,16.6838,147000.0
2009-09-01 15:10:00,22.29,22.33,22.27,22.3,83800.0,16.6913,16.7213,16.6763,16.6988,83800.0
2009-09-01 15:20:00,22.3,22.31,22.21,22.22,200800.0,16.6988,16.7063,16.6314,16.6389,200800.0
2009-09-01 15:30:00,22.21,22.26,22.19,22.23,199500.0,16.6314,16.6689,16.6164,16.6464,199500.0
2009-09-01 15:40:00,22.24,22.24,22.12,22.15,392800.0,16.6539,16.6539,16.564,16.5865,392800.0
2009-09-01 15:50:00,22.15,22.22,22.13,22.14,429700.0,16.5865,16.6389,16.5715,16.579,429700.0
2009-09-02 09:30:00,22.07,22.32,22.02,22.17,195000.0,16.5266,16.7138,16.4891,16.6015,195000.0
2009-09-02 09:40:00,22.16,22.5,22.14,22.47,213000.0,16.594,16.8486,16.579,16.8261,213000.0
2009-09-02 09:50:00,22.47,22.64,22.43,22.46,149200.0,16.8261,16.9534,16.7962,16.8186,149200.0
2009-09-02 10:00:00,22.45,22.53,22.38,22.48,173100.0,16.8111,16.871,16.7587,16.8336,173100.0
2009-09-02 10:10:00,22.47,22.49,22.37,22.44,100800.0,16.8261,16.8411,16.7512,16.8036,100800.0
2009-09-02 10:20:00,22.43,22.44,22.28,22.29,106500.0,16.7962,16.8036,16.6838,16.6913,106500.0
2009-09-02 10:30:00,22.29,22.37,22.22,22.36,108400.0,16.6913,16.7512,16.6389,16.7437,108400.0
2009-09-02 10:40:00,22.35,22.48,22.35,22.45,73600.0,16.7363,16.8336,16.7363,16.8111,73600.0
2009-09-02 10:50:00,22.45,22.5,22.39,22.49,71500.0,16.8111,16.8486,16.7662,16.8411,71500.0
2009-09-02 11:00:00,22.48,22.49,22.38,22.42,81900.0,16.8336,16.8411,16.7587,16.7887,81900.0
2009-09-02 11:10:00,22.43,22.5,22.4,22.46,123600.0,16.7962,16.8486,16.7737,16.8186,123600.0
2009-09-02 11:20:00,22.46,22.52,22.45,22.52,38000.0,16.8186,16.8636,16.8111,16.8636,38000.0
2009-09-02 11:30:00,22.52,22.56,22.41,22.45,97200.0,16.8636,16.8935,16.7812,16.8111,97200.0
2009-09-02 11:40:00,22.44,22.47,22.4,22.47,50500.0,16.8036,16.8261,16.7737,16.8261,50500.0
2009-09-02 11:50:00,22.47,22.52,22.41,22.42,49000.0,16.8261,16.8636,16.7812,16.7887,49000.0
2009-09-02 12:00:00,22.41,22.46,22.35,22.38,66200.0,16.7812,16.8186,16.7363,16.7587,66200.0
2009-09-02 12:10:00,22.38,22.42,22.35,22.4,49700.0,16.7587,16.7887,16.7363,16.7737,49700.0
2009-09-02 12:20:00,22.4,22.5,22.4,22.45,54900.0,16.7737,16.8486,16.7737,16.8111,54900.0
2009-09-02 12:30:00,22.44,22.49,22.42,22.46,29900.0,16.8036,16.8411,16.7887,16.8186,29900.0
2009-09-02 12:40:00,22.45,22.48,22.44,22.45,34100.0,16.8111,16.8336,16.8036,16.8111,34100.0
2009-09-02 12:50:00,22.45,22.45,22.39,22.41,65600.0,16.8111,16.8111,16.7662,16.7812,65600.0
2009-09-02 13:00:00,22.41,22.43,22.34,22.34,49000.0,16.7812,16.7962,16.7288,16.7288,49000.0
2009-09-02 13:10:00,22.34,22.4,22.34,22.39,32500.0,16.7288,16.7737,16.7288,16.7662,32500.0
2009-09-02 13:20:00,22.39,22.41,22.36,22.38,33900.0,16.7662,16.7812,16.7437,16.7587,33900.0
2009-09-02 13:30:00,22.38,22.39,22.34,22.34,29900.0,16.7587,16.7662,16.7288,16.7288,29900.0
2009-09-02 13:40:00,22.34,22.44,22.34,22.43,67800.0,16.7288,16.8036,16.7288,16.7962,67800.0
2009-09-02 13:50:00,22.43,22.43,22.33,22.35,24800.0,16.7962,16.7962,16.7213,16.7363,24800.0
2009-09-02 14:00:00,22.34,22.37,22.31,22.37,36100.0,16.7288,16.7512,16.7063,16.7512,36100.0
2009-09-02 14:10:00,22.37,22.38,22.33,22.36,37000.0,16.7512,16.7587,16.7213,16.7437,37000.0
2009-09-02 14:20:00,22.36,22.36,22.34,22.35,13500.0,16.7437,16.7437,16.7288,16.7363,13500.0
2009-09-02 14:30:00,22.35,22.42,22.35,22.37,42900.0,16.7363,16.7887,16.7363,16.7512,42900.0
2009-09-02 14:40:00,22.38,22.41,22.35,22.36,48500.0,16.7587,16.7812,16.7363,16.7437,48500.0
2009-09-02 14:50:00,22.37,22.4,22.34,22.35,68600.0,16.7512,16.7737,16.7288,16.7363,68600.0
2009-09-02 15:00:00,22.35,22.37,22.32,22.34,108500.0,16.7363,16.7512,16.7138,16.7288,108500.0
2009-09-02 15:10:00,22.33,22.43,22.33,22.42,102400.0,16.7213,16.7962,16.7213,16.7887,102400.0
2009-09-02 15:20:00,22.42,22.43,22.37,22.4,96000.0,16.7887,16.7962,16.7512,16.7737,96000.0
2009-09-02 15:30:00,22.4,22.46,22.39,22.46,136900.0,16.7737,16.8186,16.7662,16.8186,136900.0
2009-09-02 15:40:00,22.45,22.45,22.35,22.37,177700.0,16.8111,16.8111,16.7363,16.7512,177700.0
2009-09-02 15:50:00,22.36,22.39,22.31,22.33,325400.0,16.7437,16.7662,16.7063,16.7213,325400.0
2009-09-03 09:30:00,22.4,22.52,22.28,22.39,189500.0,16.7737,16.8636,16.6838,16.7662,189500.0
2009-09-03 09:40:00,22.38,22.41,22.26,22.35,69600.0,16.7587,16.7812,16.6689,16.7363,69600.0
2009-09-03 09:50:00,22.35,22.39,22.22,22.31,79300.0,16.7363,16.7662,16.6389,16.7063,79300.0
2009-09-03 10:00:00,22.31,22.37,22.14,22.22,191200.0,16.7063,16.7512,16.579,16.6389,191200.0
2009-09-03 10:10:00,22.22,22.29,22.16,22.26,157500.0,16.6389,16.6913,16.594,16.6689,157500.0
2009-09-03 10:20:00,22.25,22.29,22.15,22.23,164100.0,16.6614,16.6913,16.5865,16.6464,164100.0
2009-09-03 10:30:00,22.23,22.25,22.19,22.25,59800.0,16.6464,16.6614,16.6164,16.6614,59800.0
2009-09-03 10:40:00,22.24,22.27,22.2,22.22,57100.0,16.6539,16.6763,16.6239,16.6389,57100.0
2009-09-03 10:50:00,22.21,22.3,22.21,22.27,59000.0,16.6314,16.6988,16.6314,16.6763,59000.0
2009-09-03 11:00:00,22.27,22.33,22.26,22.32,62200.0,16.6763,16.7213,16.6689,16.7138,62200.0
2009-09-03 11:10:00,22.32,22.32,22.26,22.26,66900.0,16.7138,16.7138,16.6689,16.6689,66900.0
2009-09-03 11:20:00,22.26,22.29,22.19,22.2,64300.0,16.6689,16.6913,16.6164,16.6239,64300.0
2009-09-03 11:30:00,22.2,22.29,22.2,22.29,86300.0,16.6239,16.6913,16.6239,16.6913,86300.0
2009-09-03 11:40:00,22.29,22.34,22.29,22.32,31200.0,16.6913,16.7288,16.6913,16.7138,31200.0
2009-09-03 11:50:00,22.32,22.35,22.3,22.33,42500.0,16.7138,16.7363,16.6988,16.7213,42500.0
2009-09-03 12:00:00,22.33,22.37,22.33,22.37,52400.0,16.7213,16.7512,16.7213,16.7512,52400.0
2009-09-03 12:10:00,22.38,22.43,22.37,22.41,61100.0,16.7587,16.7962,16.7512,16.7812,61100.0
2009-09-03 12:20:00,22.41,22.42,22.4,22.4,24800.0,16.7812,16.7887,16.7737,16.7737,24800.0
2009-09-03 12:30:00,22.4,22.41,22.34,22.35,60700.0,16.7737,16.7812,16.7288,16.7363,60700.0
2009-09-03 12:40:00,22.36,22.39,22.35,22.38,40600.0,16.7437,16.7662,16.7363,16.7587,40600.0
2009-09-03 12:50:00,22.38,22.41,22.35,22.41,179600.0,16.7587,16.7812,16.7363,16.7812,179600.0
2009-09-03 13:00:00,22.41,22.43,22.4,22.42,45900.0,16.7812,16.7962,16.7737,16.7887,45900.0
2009-09-03 13:10:00,22.41,22.45,22.4,22.45,82200.0,16.7812,16.8111,16.7737,16.8111,82200.0
2009-09-03 13:20:00,22.44,22.47,22.43,22.45,60500.0,16.8036,16.8261,16.7962,16.8111,60500.0
2009-09-03 13:30:00,22.45,22.46,22.41,22.42,47100.0,16.8111,16.8186,16.7812,16.7887,47100.0
2009-09-03 13:40:00,22.41,22.42,22.36,22.41,49500.0,16.7812,16.7887,16.7437,16.7812,49500.0
2009-09-03 13:50:00,22.41,22.42,22.36,22.36,34400.0,16.7812,16.7887,16.7437,16.7437,34400.0
2009-09-03 14:00:00,22.37,22.39,22.36,22.37,38700.0,16.7512,16.7662,16.7437,16.7512,38700.0
2009-09-03 14:10:00,22.37,22.37,22.33,22.36,37000.0,16.7512,16.7512,16.7213,16.7437,37000.0
2009-09-03 14:20:00,22.37,22.37,22.32,22.32,46600.0,16.7512,16.7512,16.7138,16.7138,46600.0
2009-09-03 14:30:00,22.32,22.34,22.3,22.31,57100.0,16.7138,16.7288,16.6988,16.7063,57100.0
2009-09-03 14:40:00,22.31,22.31,22.24,22.25,113400.0,16.7063,16.7063,16.6539,16.6614,113400.0
2009-09-03 14:50:00,22.26,22.26,22.23,22.25,128600.0,16.6689,16.6689,16.6464,16.6614,128600.0
2009-09-03 15:00:00,22.26,22.29,22.25,22.28,87000.0,16.6689,16.6913,16.6614,16.6838,87000.0
2009-09-03 15:10:00,22.27,22.31,22.27,22.28,55800.0,16.6763,16.7063,16.6763,16.6838,55800.0
2009-09-03 15:20:00,22.29,22.32,22.27,22.32,76000.0,16.6913,16.7138,16.6763,16.7138,76000.0
2009-09-03 15:30:00,22.32,22.41,22.32,22.4,117700.0,16.7138,16.7812,16.7138,16.7737,117700.0
2009-09-03 15:40:00,22.41,22.42,22.38,22.42,114000.0,16.7812,16.7887,16.7587,16.7887,114000.0
2009-09-03 15:50:00,22.41,22.49,22.41,22.47,628500.0,16.7812,16.8411,16.7812,16.8261,628500.0
2009-09-04 09:30:00,22.5,22.75,22.47,22.68,251000.0,16.8486,17.0358,16.8261,16.9834,251000.0
2009-09-04 09:40:00,22.73,22.81,22.65,22.68,205800.0,17.0208,17.0807,16.9609,16.9834,205800.0
2009-09-04 09:50:00,22.68,22.95,22.65,22.8,364000.0,16.9834,17.1856,16.9609,17.0732,364000.0
2009-09-04 10:00:00,22.81,22.86,22.77,22.83,219900.0,17.0807,17.1182,17.0508,17.0957,219900.0
2009-09-04 10:10:00,22.83,22.95,22.83,22.92,115400.0,17.0957,17.1856,17.0957,17.1631,115400.0
2009-09-04 10:20:00,22.93,22.95,22.86,22.89,294900.0,17.1706,17.1856,17.1182,17.1406,294900.0
2009-09-04 10:30:00,22.9,23.05,22.89,23.02,166900.0,17.1481,17.2604,17.1406,17.238,166900.0
2009-09-04 10:40:00,23.03,23.1,23.02,23.06,212900.0,17.2455,17.2979,17.238,17.2679,212900.0
2009-09-04 10:50:00,23.06,23.15,23.06,23.13,188600.0,17.2679,17.3353,17.2679,17.3203,188600.0
2009-09-04 11:00:00,23.13,23.14,23.04,23.05,105100.0,17.3203,17.3278,17.2529,17.2604,105100.0
2009-09-04 11:10:00,23.04,23.09,23.02,23.02,98000.0,17.2529,17.2904,17.238,17.238,98000.0
2009-09-04 11:20:00,23.03,23.06,23.01,23.04,106900.0,17.2455,17.2679,17.2305,17.2529,106900.0
2009-09-04 11:30:00,23.04,23.08,23.01,23.05,77700.0,17.2529,17.2829,17.2305,17.2604,77700.0
2009-09-04 11:40:00,23.05,23.06,23.0,23.01,82800.0,17.2604,17.2679,17.223,17.2305,82800.0
2009-09-04 11:50:00,23.0,23.12,23.0,23.11,58500.0,17.223,17.3129,17.223,17.3054,58500.0
2009-09-04 12:00:00,23.11,23.31,23.1,23.3,229400.0,17.3054,17.4551,17.2979,17.4476,229400.0
2009-09-04 12:10:00,23.3,23.32,23.27,23.31,158800.0,17.4476,17.4626,17.4252,17.4551,158800.0
2009-09-04 12:20:00,23.3,23.34,23.3,23.32,73700.0,17.4476,17.4776,17.4476,17.4626,73700.0
2009-09-04 12:30:00,23.32,23.34,23.22,23.23,103900.0,17.4626,17.4776,17.3877,17.3952,103900.0
2009-09-04 12:40:00,23.23,23.24,23.18,23.21,65600.0,17.3952,17.4027,17.3578,17.3802,65600.0
2009-09-04 12:50:00,23.22,23.25,23.22,23.24,60800.0,17.3877,17.4102,17.3877,17.4027,60800.0
2009-09-04 13:00:00,23.25,23.25,23.18,23.2,72400.0,17.4102,17.4102,17.3578,17.3728,72400.0
2009-09-04 13:10:00,23.2,23.23,23.18,23.21,77300.0,17.3728,17.3952,17.3578,17.3802,77300.0
2009-09-04 13:20:00,23.22,23.25,23.19,23.25,110400.0,17.3877,17.4102,17.3653,17.4102,110400.0
2009-09-04 13:30:00,23.25,23.26,23.23,23.25,112400.0,17.4102,17.4177,17.3952,17.4102,112400.0
2009-09-04 13:40:00,23.24,23.25,23.17,23.21,145000.0,17.4027,17.4102,17.3503,17.3802,145000.0
2009-09-04 13:50:00,23.22,23.25,23.18,23.21,204300.0,17.3877,17.4102,17.3578,17.3802,204300.0
2009-09-04 14:00:00,23.22,23.24,23.2,23.24,40500.0,17.3877,17.4027,17.3728,17.4027,40500.0
2009-09-04 14:10:00,23.24,23.25,23.22,23.24,26200.0,17.4027,17.4102,17.3877,17.4027,26200.0
2009-09-04 14:20:00,23.24,23.24,23.16,23.16,33800.0,17.4027,17.4027,17.3428,17.3428,33800.0
2009-09-04 14:30:00,23.16,23.18,23.14,23.17,42300.0,17.3428,17.3578,17.3278,17.3503,42300.0
2009-09-04 14:40:00,23.17,23.23,23.17,23.23,40500.0,17.3503,17.3952,17.3503,17.3952,40500.0
2009-09-04 14:50:00,23.22,23.28,23.22,23.27,82900.0,17.3877,17.4327,17.3877,17.4252,82900.0
2009-09-04 15:00:00,23.28,23.29,23.22,23.22,84300.0,17.4327,17.4402,17.3877,17.3877,84300.0
2009-09-04 15:10:00,23.21,23.29,23.2,23.27,138800.0,17.3802,17.4402,17.3728,17.4252,138800.0
2009-09-04 15:20:00,23.27,23.3,23.27,23.3,52600.0,17.4252,17.4476,17.4252,17.4476,52600.0
2009-09-04 15:30:00,23.3,23.32,23.26,23.3,101900.0,17.4476,17.4626,17.4177,17.4476,101900.0
2009-09-04 15:40:00,23.29,23.35,23.28,23.33,187700.0,17.4402,17.4851,17.4327,17.4701,187700.0
2009-09-04 15:50:00,23.34,23.36,23.3,23.33,343000.0,17.4776,17.4926,17.4476,17.4701,343000.0
2009-09-08 09:30:00,23.33,23.83,23.32,23.68,300200.0,17.4701,17.8445,17.4626,17.7322,300200.0
2009-09-08 09:40:00,23.66,23.71,23.58,23.7,354200.0,17.7172,17.7547,17.6573,17.7472,354200.0
2009-09-08 09:50:00,23.7,23.76,23.58,23.58,213600.0,17.7472,17.7921,17.6573,17.6573,213600.0
2009-09-08 10:00:00,23.58,23.64,23.53,23.59,249300.0,17.6573,17.7022,17.6199,17.6648,249300.0
2009-09-08 10:10:00,23.6,23.68,23.59,23.6,191000.0,17.6723,17.7322,17.6648,17.6723,191000.0
2009-09-08 10:20:00,23.6,23.7,23.58,23.65,208900.0,17.6723,17.7472,17.6573,17.7097,208900.0
2009-09-08 10:30:00,23.65,23.72,23.65,23.68,150700.0,17.7097,17.7621,17.7097,17.7322,150700.0
2009-09-08 10:40:00,23.69,23.69,23.64,23.66,141100.0,17.7397,17.7397,17.7022,17.7172,141100.0
2009-09-08 10:50:00,23.66,23.7,23.65,23.67,98900.0,17.7172,17.7472,17.7097,17.7247,98900.0
2009-09-08 11:00:00,23.68,23.68,23.49,23.5,136400.0,17.7322,17.7322,17.5899,17.5974,136400.0
2009-09-08 11:10:00,23.5,23.62,23.49,23.58,112600.0,17.5974,17.6873,17.5899,17.6573,112600.0
2009-09-08 11:20:00,23.58,23.61,23.52,23.54,83000.0,17.6573,17.6798,17.6124,17.6274,83000.0
2009-09-08 11:30:00,23.54,23.54,23.45,23.46,62200.0,17.6274,17.6274,17.56,17.5675,62200.0
2009-09-08 11:40:00,23.47,23.5,23.41,23.44,69300.0,17.5749,17.5974,17.53,17.5525,69300.0
2009-09-08 11:50:00,23.44,23.46,23.4,23.46,59300.0,17.5525,17.5675,17.5225,17.5675,59300.0
2009-09-08 12:00:00,23.46,23.46,23.36,23.43,60900.0,17.5675,17.5675,17.4926,17.545,60900.0
2009-09-08 12:10:00,23.43,23.45,23.41,23.44,85200.0,17.545,17.56,17.53,17.5525,85200.0
2009-09-08 12:20:00,23.43,23.43,23.39,23.41,45200.0,17.545,17.545,17.515,17.53,45200.0
2009-09-08 12:30:00,23.42,23.49,23.41,23.48,50100.0,17.5375,17.5899,17.53,17.5824,50100.0
2009-09-08 12:40:00,23.47,23.48,23.4,23.4,38700.0,17.5749,17.5824,17.5225,17.5225,38700.0
2009-09-08 12:50:00,23.4,23.46,23.39,23.46,91900.0,17.5225,17.5675,17.515,17.5675,91900.0
2009-09-08 13:00:00,23.46,23.52,23.42,23.5,158600.0,17.5675,17.6124,17.5375,17.5974,158600.0
2009-09-08 13:10:00,23.5,23.5,23.4,23.45,97600.0,17.5974,17.5974,17.5225,17.56,97600.0
2009-09-08 13:20:00,23.44,23.47,23.43,23.43,27400.0,17.5525,17.5749,17.545,17.545,27400.0
2009-09-08 13:30:00,23.45,23.46,23.39,23.4,44600.0,17.56,17.5675,17.515,17.5225,44600.0
2009-09-08 13:40:00,23.4,23.45,23.38,23.38,39900.0,17.5225,17.56,17.5075,17.5075,39900.0
2009-09-08 13:50:00,23.39,23.43,23.37,23.42,45800.0,17.515,17.545,17.5001,17.5375,45800.0
2009-09-08 14:00:00,23.42,23.43,23.35,23.38,84700.0,17.5375,17.545,17.4851,17.5075,84700.0
2009-09-08 14:10:00,23.39,23.43,23.37,23.42,75800.0,17.515,17.545,17.5001,17.5375,75800.0
2009-09-08 14:20:00,23.42,23.46,23.4,23.44,73000.0,17.5375,17.5675,17.5225,17.5525,73000.0
2009-09-08 14:30:00,23.44,23.46,23.4,23.45,61200.0,17.5525,17.5675,17.5225,17.56,61200.0
2009-09-08 14:40:00,23.45,23.46,23.41,23.44,112900.0,17.56,17.5675,17.53,17.5525,112900.0
2009-09-08 14:50:00,23.43,23.48,23.42,23.43,108300.0,17.545,17.5824,17.5375,17.545,108300.0
2009-09-08 15:00:00,23.43,23.45,23.39,23.42,158700.0,17.545,17.56,17.515,17.5375,158700.0
2009-09-08 15:10:00,23.43,23.44,23.41,23.42,76500.0,17.545,17.5525,17.53,17.5375,76500.0
2009-09-08 15:20:00,23.42,23.48,23.4,23.45,126900.0,17.5375,17.5824,17.5225,17.56,126900.0
2009-09-08 15:30:00,23.45,23.54,23.44,23.53,170500.0,17.56,17.6274,17.5525,17.6199,170500.0
2009-09-08 15:40:00,23.54,23.56,23.5,23.56,295600.0,17.6274,17.6423,17.5974,17.6423,295600.0
2009-09-08 15:50:00,23.56,23.62,23.56,23.58,501900.0,17.6423,17.6873,17.6423,17.6573,501900.0
2009-09-09 09:30:00,23.28,23.57,23.28,23.42,89900.0,17.4327,17.6498,17.4327,17.5375,89900.0
2009-09-09 09:40:00,23.41,23.69,23.4,23.61,157900.0,17.53,17.7397,17.5225,17.6798,157900.0
2009-09-09 09:50:00,23.59,23.73,23.58,23.58,115300.0,17.6648,17.7696,17.6573,17.6573,115300.0
2009-09-09 10:00:00,23.58,23.7,23.57,23.7,82900.0,17.6573,17.7472,17.6498,17.7472,82900.0
2009-09-09 10:10:00,23.71,23.78,23.66,23.72,129600.0,17.7547,17.8071,17.7172,17.7621,129600.0
2009-09-09 10:20:00,23.73,23.74,23.61,23.67,183600.0,17.7696,17.7771,17.6798,17.7247,183600.0
2009-09-09 10:30:00,23.67,23.79,23.67,23.77,100400.0,17.7247,17.8146,17.7247,17.7996,100400.0
2009-09-09 10:40:00,23.78,23.79,23.73,23.75,78700.0,17.8071,17.8146,17.7696,17.7846,78700.0
2009-09-09 10:50:00,23.75,23.78,23.72,23.73,54200.0,17.7846,17.8071,17.7621,17.7696,54200.0
2009-09-09 11:00:00,23.74,23.79,23.69,23.7,166900.0,17.7771,17.8146,17.7397,17.7472,166900.0
2009-09-09 11:10:00,23.7,23.72,23.67,23.67,60500.0,17.7472,17.7621,17.7247,17.7247,60500.0
2009-09-09 11:20:00,23.68,23.74,23.66,23.72,59600.0,17.7322,17.7771,17.7172,17.7621,59600.0
2009-09-09 11:30:00,23.72,23.8,23.72,23.8,114500.0,17.7621,17.8221,17.7621,17.8221,114500.0
2009-09-09 11:40:00,23.8,23.91,23.76,23.91,183800.0,17.8221,17.9044,17.7921,17.9044,183800.0
2009-09-09 11:50:00,23.91,23.95,23.9,23.91,128200.0,17.9044,17.9344,17.8969,17.9044,128200.0
2009-09-09 12:00:00,23.91,23.96,23.91,23.95,109100.0,17.9044,17.9419,17.9044,17.9344,109100.0
2009-09-09 12:10:00,23.95,23.95,23.89,23.93,63500.0,17.9344,17.9344,17.8894,17.9194,63500.0
2009-09-09 12:20:00,23.93,23.93,23.88,23.88,43900.0,17.9194,17.9194,17.882,17.882,43900.0
2009-09-09 12:30:00,23.88,23.88,23.82,23.84,48600.0,17.882,17.882,17.837,17.852,48600.0
2009-09-09 12:40:00,23.84,23.88,23.83,23.84,29100.0,17.852,17.882,17.8445,17.852,29100.0
2009-09-09 12:50:00,23.84,23.87,23.84,23.87,35600.0,17.852,17.8745,17.852,17.8745,35600.0
2009-09-09 13:00:00,23.86,23.87,23.79,23.8,82300.0,17.867,17.8745,17.8146,17.8221,82300.0
2009-09-09 13:10:00,23.8,23.86,23.8,23.84,78900.0,17.8221,17.867,17.8221,17.852,78900.0
2009-09-09 13:20:00,23.84,23.86,23.78,23.81,156100.0,17.852,17.867,17.8071,17.8295,156100.0
2009-09-09 13:30:00,23.81,23.81,23.76,23.81,69700.0,17.8295,17.8295,17.7921,17.8295,69700.0
2009-09-09 13:40:00,23.8,23.81,23.76,23.79,67800.0,17.8221,17.8295,17.7921,17.8146,67800.0
2009-09-09 13:50:00,23.78,23.79,23.73,23.73,64700.0,17.8071,17.8146,17.7696,17.7696,64700.0
2009-09-09 14:00:00,23.73,23.78,23.7,23.7,61600.0,17.7696,17.8071,17.7472,17.7472,61600.0
2009-09-09 14:10:00,23.7,23.72,23.62,23.63,62000.0,17.7472,17.7621,17.6873,17.6948,62000.0
2009-09-09 14:20:00,23.63,23.65,23.57,23.6,98000.0,17.6948,17.7097,17.6498,17.6723,98000.0
2009-09-09 14:30:00,23.6,23.67,23.58,23.66,48300.0,17.6723,17.7247,17.6573,17.7172,48300.0
2009-09-09 14:40:00,23.65,23.66,23.6,23.64,63100.0,17.7097,17.7172,17.6723,17.7022,63100.0
2009-09-09 14:50:00,23.63,23.64,23.57,23.61,73700.0,17.6948,17.7022,17.6498,17.6798,73700.0
2009-09-09 15:00:00,23.61,23.66,23.58,23.61,93100.0,17.6798,17.7172,17.6573,17.6798,93100.0
2009-09-09 15:10:00,23.61,23.69,23.61,23.63,74900.0,17.6798,17.7397,17.6798,17.6948,74900.0
2009-09-09 15:20:00,23.63,23.71,23.63,23.69,92700.0,17.6948,17.7547,17.6948,17.7397,92700.0
2009-09-09 15:30:00,23.7,23.73,23.65,23.72,107100.0,17.7472,17.7696,17.7097,17.7621,107100.0
2009-09-09 15:40:00,23.73,23.82,23.73,23.82,193900.0,17.7696,17.837,17.7696,17.837,193900.0
2009-09-09 15:50:00,23.81,23.84,23.76,23.8,270700.0,17.8295,17.852,17.7921,17.8221,270700.0
2009-09-10 09:30:00,23.74,23.89,23.72,23.75,476900.0,17.7771,17.8894,17.7621,17.7846,476900.0
2009-09-10 09:40:00,23.76,23.86,23.66,23.74,187600.0,17.7921,17.867,17.7172,17.7771,187600.0
2009-09-10 09:50:00,23.74,23.82,23.73,23.81,584000.0,17.7771,17.837,17.7696,17.8295,584000.0
2009-09-10 10:00:00,23.81,23.9,23.8,23.88,763000.0,17.8295,17.8969,17.8221,17.882,763000.0
2009-09-10 10:10:00,23.88,23.89,23.79,23.87,243100.0,17.882,17.8894,17.8146,17.8745,243100.0
2009-09-10 10:20:00,23.86,23.88,23.81,23.85,499100.0,17.867,17.882,17.8295,17.8595,499100.0
2009-09-10 10:30:00,23.85,23.97,23.83,23.89,364000.0,17.8595,17.9494,17.8445,17.8894,364000.0
2009-09-10 10:40:00,23.9,23.91,23.85,23.86,147400.0,17.8969,17.9044,17.8595,17.867,147400.0
2009-09-10 10:50:00,23.87,23.92,23.86,23.92,382200.0,17.8745,17.9119,17.867,17.9119,382200.0
2009-09-10 11:00:00,23.91,23.96,23.88,23.91,604200.0,17.9044,17.9419,17.882,17.9044,604200.0
2009-09-10 11:10:00,23.91,23.93,23.9,23.9,108600.0,17.9044,17.9194,17.8969,17.8969,108600.0
2009-09-10 11:20:00,23.9,23.96,23.88,23.96,425300.0,17.8969,17.9419,17.882,17.9419,425300.0
2009-09-10 11:30:00,23.96,24.06,23.95,24.01,222100.0,17.9419,18.0167,17.9344,17.9793,222100.0
2009-09-10 11:40:00,24.01,24.03,23.95,24.0,144600.0,17.9793,17.9943,17.9344,17.9718,144600.0
2009-09-10 11:50:00,24.01,24.03,23.99,24.03,134700.0,17.9793,17.9943,17.9643,17.9943,134700.0
2009-09-10 12:00:00,24.02,24.08,24.0,24.07,249600.0,17.9868,18.0317,17.9718,18.0242,249600.0
2009-09-10 12:10:00,24.07,24.14,24.06,24.11,393300.0,18.0242,18.0767,18.0167,18.0542,393300.0
2009-09-10 12:20:00,24.12,24.13,24.07,24.13,72300.0,18.0617,18.0692,18.0242,18.0692,72300.0
2009-09-10 12:30:00,24.13,24.15,24.12,24.15,54700.0,18.0692,18.0841,18.0617,18.0841,54700.0
2009-09-10 12:40:00,24.15,24.15,24.11,24.11,84200.0,18.0841,18.0841,18.0542,18.0542,84200.0
2009-09-10 12:50:00,24.11,24.14,24.08,24.08,123500.0,18.0542,18.0767,18.0317,18.0317,123500.0
2009-09-10 13:00:00,24.08,24.13,24.05,24.1,149700.0,18.0317,18.0692,18.0093,18.0467,149700.0
2009-09-10 13:10:00,24.11,24.16,24.09,24.14,87600.0,18.0542,18.0916,18.0392,18.0767,87600.0
2009-09-10 13:20:00,24.15,24.15,24.09,24.09,76600.0,18.0841,18.0841,18.0392,18.0392,76600.0
2009-09-10 13:30:00,24.1,24.15,24.08,24.15,176800.0,18.0467,18.0841,18.0317,18.0841,176800.0
2009-09-10 13:40:00,24.15,24.32,24.13,24.3,319500.0,18.0841,18.2114,18.0692,18.1965,319500.0
2009-09-10 13:50:00,24.3,24.52,24.3,24.5,628100.0,18.1965,18.3612,18.1965,18.3462,628100.0
2009-09-10 14:00:00,24.5,24.5,24.38,24.4,380400.0,18.3462,18.3462,18.2564,18.2713,380400.0
2009-09-10 14:10:00,24.4,24.48,24.39,24.45,294000.0,18.2713,18.3313,18.2639,18.3088,294000.0
2009-09-10 14:20:00,24.46,24.48,24.43,24.44,130400.0,18.3163,18.3313,18.2938,18.3013,130400.0
2009-09-10 14:30:00,24.43,24.44,24.38,24.4,182200.0,18.2938,18.3013,18.2564,18.2713,182200.0
2009-09-10 14:40:00,24.4,24.44,24.37,24.44,311900.0,18.2713,18.3013,18.2489,18.3013,311900.0
2009-09-10 14:50:00,24.44,24.46,24.42,24.45,136900.0,18.3013,18.3163,18.2863,18.3088,136900.0
2009-09-10 15:00:00,24.45,24.46,24.38,24.4,221300.0,18.3088,18.3163,18.2564,18.2713,221300.0
2009-09-10 15:10:00,24.4,24.47,24.37,24.47,248600.0,18.2713,18.3238,18.2489,18.3238,248600.0
2009-09-10 15:20:00,24.47,24.55,24.44,24.55,313100.0,18.3238,18.3837,18.3013,18.3837,313100.0
2009-09-10 15:30:00,24.55,24.56,24.51,24.53,388900.0,18.3837,18.3912,18.3537,18.3687,388900.0
2009-09-10 15:40:00,24.53,24.72,24.52,24.69,827100.0,18.3687,18.511,18.3612,18.4885,827100.0
2009-09-10 15:50:00,24.68,24.74,24.66,24.66,1659700.0,18.481,18.5259,18.466,18.466,1659700.0
2009-09-11 09:30:00,24.71,24.71,24.4,24.51,188500.0,18.5035,18.5035,18.2713,18.3537,188500.0
2009-09-11 09:40:00,24.52,24.59,24.42,24.47,263800.0,18.3612,18.4136,18.2863,18.3238,263800.0
2009-09-11 09:50:00,24.47,24.51,24.36,24.43,713200.0,18.3238,18.3537,18.2414,18.2938,713200.0
2009-09-11 10:00:00,24.42,24.5,24.32,24.39,249000.0,18.2863,18.3462,18.2114,18.2639,249000.0
2009-09-11 10:10:00,24.39,24.53,24.35,24.52,329100.0,18.2639,18.3687,18.2339,18.3612,329100.0
2009-09-11 10:20:00,24.52,24.53,24.42,24.43,1046200.0,18.3612,18.3687,18.2863,18.2938,1046200.0
2009-09-11 10:30:00,24.42,24.56,24.41,24.55,141000.0,18.2863,18.3912,18.2788,18.3837,141000.0
2009-09-11 10:40:00,24.55,24.55,24.42,24.44,108100.0,18.3837,18.3837,18.2863,18.3013,108100.0
2009-09-11 10:50:00,24.44,24.53,24.34,24.34,210200.0,18.3013,18.3687,18.2264,18.2264,210200.0
2009-09-11 11:00:00,24.34,24.35,24.28,24.28,141100.0,18.2264,18.2339,18.1815,18.1815,141100.0
2009-09-11 11:10:00,24.28,24.38,24.26,24.37,360300.0,18.1815,18.2564,18.1665,18.2489,360300.0
2009-09-11 11:20:00,24.37,24.45,24.35,24.38,206900.0,18.2489,18.3088,18.2339,18.2564,206900.0
2009-09-11 11:30:00,24.43,24.43,24.35,24.36,248100.0,18.2938,18.2938,18.2339,18.2414,248100.0
2009-09-11 11:40:00,24.36,24.37,24.27,24.27,146200.0,18.2414,18.2489,18.174,18.174,146200.0
2009-09-11 11:50:00,24.27,24.36,24.27,24.35,771400.0,18.174,18.2414,18.174,18.2339,771400.0
2009-09-11 12:00:00,24.35,24.4,24.33,24.36,131100.0,18.2339,18.2713,18.2189,18.2414,131100.0
2009-09-11 12:10:00,24.36,24.38,24.33,24.34,57300.0,18.2414,18.2564,18.2189,18.2264,57300.0
2009-09-11 12:20:00,24.34,24.35,24.27,24.29,295200.0,18.2264,18.2339,18.174,18.189,295200.0
2009-09-11 12:30:00,24.28,24.31,24.25,24.28,333200.0,18.1815,18.204,18.159,18.1815,333200.0
2009-09-11 12:40:00,24.27,24.35,24.27,24.31,148000.0,18.174,18.2339,18.174,18.204,148000.0
2009-09-11 12:50:00,24.31,24.4,24.31,24.36,332800.0,18.204,18.2713,18.204,18.2414,332800.0
2009-09-11 13:00:00,24.35,24.38,24.35,24.36,190700.0,18.2339,18.2564,18.2339,18.2414,190700.0
2009-09-11 13:10:00,24.36,24.42,24.33,24.39,165200.0,18.2414,18.2863,18.2189,18.2639,165200.0
2009-09-11 13:20:00,24.39,24.41,24.36,24.41,260600.0,18.2639,18.2788,18.2414,18.2788,260600.0
2009-09-11 13:30:00,24.41,24.45,24.39,24.4,157700.0,18.2788,18.3088,18.2639,18.2713,157700.0
2009-09-11 13:40:00,24.41,24.41,24.33,24.35,124300.0,18.2788,18.2788,18.2189,18.2339,124300.0
2009-09-11 13:50:00,24.35,24.46,24.32,24.33,410200.0,18.2339,18.3163,18.2114,18.2189,410200.0
2009-09-11 14:00:00,24.32,24.37,24.32,24.37,367200.0,18.2114,18.2489,18.2114,18.2489,367200.0
2009-09-11 14:10:00,24.37,24.38,24.35,24.38,123500.0,18.2489,18.2564,18.2339,18.2564,123500.0
2009-09-11 14:20:00,24.37,24.4,24.37,24.38,286900.0,18.2489,18.2713,18.2489,18.2564,286900.0
2009-09-11 14:30:00,24.37,24.38,24.36,24.36,195700.0,18.2489,18.2564,18.2414,18.2414,195700.0
2009-09-11 14:40:00,24.36,24.37,24.33,24.35,81400.0,18.2414,18.2489,18.2189,18.2339,81400.0
2009-09-11 14:50:00,24.35,24.38,24.33,24.34,170100.0,18.2339,18.2564,18.2189,18.2264,170100.0
2009-09-11 15:00:00,24.34,24.38,24.33,24.38,163700.0,18.2264,18.2564,18.2189,18.2564,163700.0
2009-09-11 15:10:00,24.37,24.38,24.33,24.34,94100.0,18.2489,18.2564,18.2189,18.2264,94100.0
2009-09-11 15:20:00,24.34,24.36,24.31,24.32,295800.0,18.2264,18.2414,18.204,18.2114,295800.0
2009-09-11 15:30:00,24.32,24.36,24.29,24.31,331300.0,18.2114,18.2414,18.189,18.204,331300.0
2009-09-11 15:40:00,24.31,24.36,24.31,24.36,711300.0,18.204,18.2414,18.204,18.2414,711300.0
2009-09-11 15:50:00,24.36,24.36,24.27,24.28,762800.0,18.2414,18.2414,18.174,18.1815,762800.0
2009-09-14 09:30:00,24.41,24.41,24.12,24.16,208100.0,18.2788,18.2788,18.0617,18.0916,208100.0
2009-09-14 09:40:00,24.15,24.25,24.12,24.12,167900.0,18.0841,18.159,18.0617,18.0617,167900.0
2009-09-14 09:50:00,24.12,24.25,24.07,24.23,229500.0,18.0617,18.159,18.0242,18.144,229500.0
2009-09-14 10:00:00,24.23,24.24,24.14,24.19,154800.0,18.144,18.1515,18.0767,18.1141,154800.0
2009-09-14 10:10:00,24.18,24.23,24.12,24.17,176100.0,18.1066,18.144,18.0617,18.0991,176100.0
2009-09-14 10:20:00,24.17,24.26,24.16,24.16,195400.0,18.0991,18.1665,18.0916,18.0916,195400.0
2009-09-14 10:30:00,24.15,24.22,24.15,24.19,97200.0,18.0841,18.1366,18.0841,18.1141,97200.0
2009-09-14 10:40:00,24.2,24.34,24.18,24.31,190600.0,18.1216,18.2264,18.1066,18.204,190600.0
2009-09-14 10:50:00,24.31,24.31,24.22,24.26,399800.0,18.204,18.204,18.1366,18.1665,399800.0
2009-09-14 11:00:00,24.25,24.3,24.2,24.3,92400.0,18.159,18.1965,18.1216,18.1965,92400.0
2009-09-14 11:10:00,24.3,24.37,24.28,24.37,61500.0,18.1965,18.2489,18.1815,18.2489,61500.0
2009-09-14 11:20:00,24.36,24.42,24.35,24.36,117700.0,18.2414,18.2863,18.2339,18.2414,117700.0
2009-09-14 11:30:00,24.37,24.37,24.33,24.33,53100.0,18.2489,18.2489,18.2189,18.2189,53100.0
2009-09-14 11:40:00,24.33,24.34,24.26,24.27,76500.0,18.2189,18.2264,18.1665,18.174,76500.0
2009-09-14 11:50:00,24.27,24.29,24.24,24.25,82300.0,18.174,18.189,18.1515,18.159,82300.0
2009-09-14 12:00:00,24.24,24.25,24.16,24.16,118400.0,18.1515,18.159,18.0916,18.0916,118400.0
2009-09-14 12:10:00,24.17,24.22,24.16,24.21,76900.0,18.0991,18.1366,18.0916,18.1291,76900.0
2009-09-14 12:20:00,24.2,24.24,24.2,24.24,62800.0,18.1216,18.1515,18.1216,18.1515,62800.0
2009-09-14 12:30:00,24.23,24.24,24.23,24.24,43700.0,18.144,18.1515,18.144,18.1515,43700.0
2009-09-14 12:40:00,24.24,24.24,24.23,24.24,39600.0,18.1515,18.1515,18.144,18.1515,39600.0
2009-09-14 12:50:00,24.24,24.24,24.2,24.21,46400.0,18.1515,18.1515,18.1216,18.1291,46400.0
2009-09-14 13:00:00,24.21,24.22,24.2,24.21,37400.0,18.1291,18.1366,18.1216,18.1291,37400.0
2009-09-14 13:10:00,24.21,24.21,24.2,24.21,28300.0,18.1291,18.1291,18.1216,18.1291,28300.0
2009-09-14 13:20:00,24.2,24.21,24.2,24.21,101000.0,18.1216,18.1291,18.1216,18.1291,101000.0
2009-09-14 13:30:00,24.2,24.28,24.2,24.28,169700.0,18.1216,18.1815,18.1216,18.1815,169700.0
2009-09-14 13:40:00,24.27,24.29,24.24,24.27,138600.0,18.174,18.189,18.1515,18.174,138600.0
2009-09-14 13:50:00,24.26,24.32,24.25,24.3,119500.0,18.1665,18.2114,18.159,18.1965,119500.0
2009-09-14 14:00:00,24.3,24.33,24.28,24.29,105200.0,18.1965,18.2189,18.1815,18.189,105200.0
2009-09-14 14:10:00,24.29,24.3,24.25,24.27,299100.0,18.189,18.1965,18.159,18.174,299100.0
2009-09-14 14:20:00,24.28,24.28,24.24,24.27,349500.0,18.1815,18.1815,18.1515,18.174,349500.0
2009-09-14 14:30:00,24.26,24.3,24.26,24.3,173500.0,18.1665,18.1965,18.1665,18.1965,173500.0
2009-09-14 14:40:00,24.3,24.33,24.29,24.32,126500.0,18.1965,18.2189,18.189,18.2114,126500.0
2009-09-14 14:50:00,24.32,24.33,24.29,24.31,284400.0,18.2114,18.2189,18.189,18.204,284400.0
2009-09-14 15:00:00,24.31,24.32,24.3,24.32,173900.0,18.204,18.2114,18.1965,18.2114,173900.0
2009-09-14 15:10:00,24.31,24.32,24.3,24.32,386500.0,18.204,18.2114,18.1965,18.2114,386500.0
2009-09-14 15:20:00,24.32,24.33,24.31,24.33,187000.0,18.2114,18.2189,18.204,18.2189,187000.0
2009-09-14 15:30:00,24.32,24.37,24.32,24.36,274900.0,18.2114,18.2489,18.2114,18.2414,274900.0
2009-09-14 15:40:00,24.36,24.45,24.36,24.45,577900.0,18.2414,18.3088,18.2414,18.3088,577900.0
2009-09-14 15:50:00,24.44,24.54,24.44,24.49,1177700.0,18.3013,18.3762,18.3013,18.3387,1177700.0
2009-09-15 09:30:00,24.27,24.75,24.26,24.69,332200.0,18.174,18.5334,18.1665,18.4885,332200.0
2009-09-15 09:40:00,24.69,24.93,24.69,24.86,377500.0,18.4885,18.6682,18.4885,18.6158,377500.0
2009-09-15 09:50:00,24.86,24.86,24.66,24.76,308500.0,18.6158,18.6158,18.466,18.5409,308500.0
2009-09-15 10:00:00,24.76,24.76,24.62,24.76,354100.0,18.5409,18.5409,18.4361,18.5409,354100.0
2009-09-15 10:10:00,24.75,24.81,24.71,24.73,261500.0,18.5334,18.5784,18.5035,18.5185,261500.0
2009-09-15 10:20:00,24.74,24.89,24.69,24.88,307500.0,18.5259,18.6383,18.4885,18.6308,307500.0
2009-09-15 10:30:00,24.88,24.89,24.75,24.75,350400.0,18.6308,18.6383,18.5334,18.5334,350400.0
2009-09-15 10:40:00,24.73,24.81,24.73,24.76,126700.0,18.5185,18.5784,18.5185,18.5409,126700.0
2009-09-15 10:50:00,24.75,24.8,24.72,24.79,93100.0,18.5334,18.5709,18.511,18.5634,93100.0
2009-09-15 11:00:00,24.79,24.81,24.73,24.75,188600.0,18.5634,18.5784,18.5185,18.5334,188600.0
2009-09-15 11:10:00,24.77,24.81,24.69,24.73,134900.0,18.5484,18.5784,18.4885,18.5185,134900.0
2009-09-15 11:20:00,24.74,24.74,24.66,24.72,99500.0,18.5259,18.5259,18.466,18.511,99500.0
2009-09-15 11:30:00,24.72,24.74,24.64,24.73,192100.0,18.511,18.5259,18.4511,18.5185,192100.0
2009-09-15 11:40:00,24.73,24.75,24.71,24.72,235500.0,18.5185,18.5334,18.5035,18.511,235500.0
2009-09-15 11:50:00,24.72,24.73,24.67,24.69,89900.0,18.511,18.5185,18.4735,18.4885,89900.0
2009-09-15 12:00:00,24.69,24.75,24.65,24.72,73600.0,18.4885,18.5334,18.4586,18.511,73600.0
2009-09-15 12:10:00,24.72,24.81,24.72,24.77,77400.0,18.511,18.5784,18.511,18.5484,77400.0
2009-09-15 12:20:00,24.76,24.77,24.71,24.73,177600.0,18.5409,18.5484,18.5035,18.5185,177600.0
2009-09-15 12:30:00,24.73,24.75,24.71,24.75,95400.0,18.5185,18.5334,18.5035,18.5334,95400.0
2009-09-15 12:40:00,24.75,24.79,24.73,24.75,81500.0,18.5334,18.5634,18.5185,18.5334,81500.0
2009-09-15 12:50:00,24.75,24.78,24.7,24.71,146900.0,18.5334,18.5559,18.496,18.5035,146900.0
2009-09-15 13:00:00,24.71,24.71,24.68,24.69,63000.0,18.5035,18.5035,18.481,18.4885,63000.0
2009-09-15 13:10:00,24.69,24.78,24.69,24.74,167800.0,18.4885,18.5559,18.4885,18.5259,167800.0
2009-09-15 13:20:00,24.73,24.73,24.7,24.71,101600.0,18.5185,18.5185,18.496,18.5035,101600.0
2009-09-15 13:30:00,24.71,24.79,24.71,24.77,50400.0,18.5035,18.5634,18.5035,18.5484,50400.0
2009-09-15 13:40:00,24.76,24.77,24.71,24.71,67800.0,18.5409,18.5484,18.5035,18.5035,67800.0
2009-09-15 13:50:00,24.72,24.77,24.68,24.74,92500.0,18.511,18.5484,18.481,18.5259,92500.0
2009-09-15 14:00:00,24.73,24.75,24.66,24.66,72900.0,18.5185,18.5334,18.466,18.466,72900.0
2009-09-15 14:10:00,24.66,24.72,24.66,24.67,112100.0,18.466,18.511,18.466,18.4735,112100.0
2009-09-15 14:20:00,24.67,24.73,24.66,24.7,90200.0,18.4735,18.5185,18.466,18.496,90200.0
2009-09-15 14:30:00,24.7,24.72,24.6,24.63,84400.0,18.496,18.511,18.4211,18.4436,84400.0
2009-09-15 14:40:00,24.62,24.65,24.6,24.64,126000.0,18.4361,18.4586,18.4211,18.4511,126000.0
2009-09-15 14:50:00,24.64,24.68,24.63,24.65,66500.0,18.4511,18.481,18.4436,18.4586,66500.0
2009-09-15 15:00:00,24.65,24.69,24.65,24.69,58500.0,18.4586,18.4885,18.4586,18.4885,58500.0
2009-09-15 15:10:00,24.69,24.69,24.68,24.69,136900.0,18.4885,18.4885,18.481,18.4885,136900.0
2009-09-15 15:20:00,24.69,24.7,24.63,24.69,345700.0,18.4885,18.496,18.4436,18.4885,345700.0
2009-09-15 15:30:00,24.69,24.7,24.62,24.68,169700.0,18.4885,18.496,18.4361,18.481,169700.0
2009-09-15 15:40:00,24.67,24.69,24.59,24.67,259600.0,18.4735,18.4885,18.4136,18.4735,259600.0
2009-09-15 15:50:00,24.68,24.76,24.68,24.72,551900.0,18.481,18.5409,18.481,18.511,551900.0
2009-09-16 09:30:00,24.72,24.78,24.64,24.68,181800.0,18.511,18.5559,18.4511,18.481,181800.0
2009-09-16 09:40:00,24.68,24.91,24.65,24.75,317900.0,18.481,18.6532,18.4586,18.5334,317900.0
2009-09-16 09:50:00,24.75,24.75,24.65,24.65,80700.0,18.5334,18.5334,18.4586,18.4586,80700.0
2009-09-16 10:00:00,24.66,24.79,24.66,24.78,177100.0,18.466,18.5634,18.466,18.5559,177100.0
2009-09-16 10:10:00,24.77,24.79,24.7,24.7,118900.0,18.5484,18.5634,18.496,18.496,118900.0
2009-09-16 10:20:00,24.7,24.73,24.59,24.64,171000.0,18.496,18.5185,18.4136,18.4511,171000.0
2009-09-16 10:30:00,24.65,24.73,24.64,24.7,69100.0,18.4586,18.5185,18.4511,18.496,69100.0
2009-09-16 10:40:00,24.69,24.72,24.67,24.69,28100.0,18.4885,18.511,18.4735,18.4885,28100.0
2009-09-16 10:50:00,24.69,24.7,24.61,24.61,39300.0,18.4885,18.496,18.4286,18.4286,39300.0
2009-09-16 11:00:00,24.62,24.66,24.61,24.64,94900.0,18.4361,18.466,18.4286,18.4511,94900.0
2009-09-16 11:10:00,24.64,24.7,24.62,24.65,155100.0,18.4511,18.496,18.4361,18.4586,155100.0
2009-09-16 11:20:00,24.66,24.66,24.58,24.58,108100.0,18.466,18.466,18.4061,18.4061,108100.0
2009-09-16 11:30:00,24.59,24.62,24.55,24.56,162400.0,18.4136,18.4361,18.3837,18.3912,162400.0
2009-09-16 11:40:00,24.55,24.74,24.55,24.7,179300.0,18.3837,18.5259,18.3837,18.496,179300.0
2009-09-16 11:50:00,24.71,24.76,24.7,24.7,245200.0,18.5035,18.5409,18.496,18.496,245200.0
2009-09-16 12:00:00,24.7,24.87,24.68,24.85,325100.0,18.496,18.6233,18.481,18.6083,325100.0
2009-09-16 12:10:00,24.85,24.9,24.84,24.87,213500.0,18.6083,18.6458,18.6008,18.6233,213500.0
2009-09-16 12:20:00,24.88,24.92,24.86,24.86,82500.0,18.6308,18.6607,18.6158,18.6158,82500.0
2009-09-16 12:30:00,24.86,24.9,24.84,24.87,95000.0,18.6158,18.6458,18.6008,18.6233,95000.0
2009-09-16 12:40:00,24.87,24.97,24.85,24.94,300300.0,18.6233,18.6982,18.6083,18.6757,300300.0
2009-09-16 12:50:00,24.94,24.94,24.88,24.9,94600.0,18.6757,18.6757,18.6308,18.6458,94600.0
2009-09-16 13:00:00,24.9,24.98,24.89,24.96,131200.0,18.6458,18.7057,18.6383,18.6907,131200.0
2009-09-16 13:10:00,24.97,25.0,24.95,25.0,169100.0,18.6982,18.7206,18.6832,18.7206,169100.0
2009-09-16 13:20:00,25.0,25.04,24.96,25.04,117100.0,18.7206,18.7506,18.6907,18.7506,117100.0
2009-09-16 13:30:00,25.04,25.05,24.95,24.99,43300.0,18.7506,18.7581,18.6832,18.7132,43300.0
2009-09-16 13:40:00,24.99,25.03,24.99,25.0,43700.0,18.7132,18.7431,18.7132,18.7206,43700.0
2009-09-16 13:50:00,24.99,25.02,24.98,24.99,64200.0,18.7132,18.7356,18.7057,18.7132,64200.0
2009-09-16 14:00:00,25.0,25.08,25.0,25.04,153600.0,18.7206,18.7805,18.7206,18.7506,153600.0
2009-09-16 14:10:00,25.03,25.08,24.98,25.08,145700.0,18.7431,18.7805,18.7057,18.7805,145700.0
2009-09-16 14:20:00,25.08,25.08,25.02,25.05,132700.0,18.7805,18.7805,18.7356,18.7581,132700.0
2009-09-16 14:30:00,25.05,25.05,25.0,25.02,68600.0,18.7581,18.7581,18.7206,18.7356,68600.0
2009-09-16 14:40:00,25.03,25.04,24.98,24.99,113000.0,18.7431,18.7506,18.7057,18.7132,113000.0
2009-09-16 14:50:00,25.0,25.01,24.91,24.92,138600.0,18.7206,18.7281,18.6532,18.6607,138600.0
2009-09-16 15:00:00,24.91,24.93,24.87,24.89,159900.0,18.6532,18.6682,18.6233,18.6383,159900.0
2009-09-16 15:10:00,24.89,24.92,24.87,24.92,151000.0,18.6383,18.6607,18.6233,18.6607,151000.0
2009-09-16 15:20:00,24.91,24.99,24.91,24.96,107300.0,18.6532,18.7132,18.6532,18.6907,107300.0
2009-09-16 15:30:00,24.95,24.99,24.93,24.99,143300.0,18.6832,18.7132,18.6682,18.7132,143300.0
2009-09-16 15:40:00,24.99,24.99,24.93,24.95,193900.0,18.7132,18.7132,18.6682,18.6832,193900.0
2009-09-16 15:50:00,24.95,24.99,24.94,24.99,289600.0,18.6832,18.7132,18.6757,18.7132,289600.0
2009-09-17 09:30:00,24.67,24.89,24.63,24.75,424600.0,18.4735,18.6383,18.4436,18.5334,424600.0
2009-09-17 09:40:00,24.76,24.77,24.51,24.76,640600.0,18.5409,18.5484,18.3537,18.5409,640600.0
2009-09-17 09:50:00,24.76,24.98,24.75,24.93,254500.0,18.5409,18.7057,18.5334,18.6682,254500.0
2009-09-17 10:00:00,24.92,24.97,24.82,24.83,285200.0,18.6607,18.6982,18.5859,18.5933,285200.0
2009-09-17 10:10:00,24.84,24.85,24.75,24.78,246800.0,18.6008,18.6083,18.5334,18.5559,246800.0
2009-09-17 10:20:00,24.78,24.89,24.72,24.8,157200.0,18.5559,18.6383,18.511,18.5709,157200.0
2009-09-17 10:30:00,24.8,24.85,24.76,24.85,114900.0,18.5709,18.6083,18.5409,18.6083,114900.0
2009-09-17 10:40:00,24.85,24.86,24.78,24.8,164300.0,18.6083,18.6158,18.5559,18.5709,164300.0
2009-09-17 10:50:00,24.8,24.83,24.77,24.82,123200.0,18.5709,18.5933,18.5484,18.5859,123200.0
2009-09-17 11:00:00,24.81,24.82,24.73,24.75,183000.0,18.5784,18.5859,18.5185,18.5334,183000.0
2009-09-17 11:10:00,24.75,24.77,24.72,24.74,313200.0,18.5334,18.5484,18.511,18.5259,313200.0
2009-09-17 11:20:00,24.75,24.81,24.74,24.77,290800.0,18.5334,18.5784,18.5259,18.5484,290800.0
2009-09-17 11:30:00,24.77,24.78,24.62,24.65,224000.0,18.5484,18.5559,18.4361,18.4586,224000.0
2009-09-17 11:40:00,24.65,24.71,24.65,24.66,105800.0,18.4586,18.5035,18.4586,18.466,105800.0
2009-09-17 11:50:00,24.65,24.67,24.57,24.66,238300.0,18.4586,18.4735,18.3986,18.466,238300.0
2009-09-17 12:00:00,24.66,24.69,24.62,24.64,96200.0,18.466,18.4885,18.4361,18.4511,96200.0
2009-09-17 12:10:00,24.63,24.67,24.57,24.61,272000.0,18.4436,18.4735,18.3986,18.4286,272000.0
2009-09-17 12:20:00,24.61,24.71,24.57,24.68,229900.0,18.4286,18.5035,18.3986,18.481,229900.0
2009-09-17 12:30:00,24.68,24.71,24.58,24.58,248600.0,18.481,18.5035,18.4061,18.4061,248600.0
2009-09-17 12:40:00,24.58,24.58,24.43,24.5,205000.0,18.4061,18.4061,18.2938,18.3462,205000.0
2009-09-17 12:50:00,24.5,24.59,24.47,24.51,114400.0,18.3462,18.4136,18.3238,18.3537,114400.0
2009-09-17 13:00:00,24.5,24.54,24.47,24.51,65200.0,18.3462,18.3762,18.3238,18.3537,65200.0
2009-09-17 13:10:00,24.51,24.6,24.51,24.57,73100.0,18.3537,18.4211,18.3537,18.3986,73100.0
2009-09-17 13:20:00,24.57,24.58,24.43,24.5,78700.0,18.3986,18.4061,18.2938,18.3462,78700.0
2009-09-17 13:30:00,24.49,24.57,24.47,24.51,105300.0,18.3387,18.3986,18.3238,18.3537,105300.0
2009-09-17 13:40:00,24.52,24.58,24.47,24.57,50800.0,18.3612,18.4061,18.3238,18.3986,50800.0
2009-09-17 13:50:00,24.58,24.65,24.56,24.64,245700.0,18.4061,18.4586,18.3912,18.4511,245700.0
2009-09-17 14:00:00,24.63,24.66,24.58,24.59,83100.0,18.4436,18.466,18.4061,18.4136,83100.0
2009-09-17 14:10:00,24.59,24.61,24.55,24.56,54500.0,18.4136,18.4286,18.3837,18.3912,54500.0
2009-09-17 14:20:00,24.56,24.6,24.54,24.6,45700.0,18.3912,18.4211,18.3762,18.4211,45700.0
2009-09-17 14:30:00,24.6,24.62,24.56,24.59,60800.0,18.4211,18.4361,18.3912,18.4136,60800.0
2009-09-17 14:40:00,24.59,24.62,24.57,24.62,68100.0,18.4136,18.4361,18.3986,18.4361,68100.0
2009-09-17 14:50:00,24.62,24.69,24.59,24.67,149900.0,18.4361,18.4885,18.4136,18.4735,149900.0
2009-09-17 15:00:00,24.67,24.71,24.64,24.68,121500.0,18.4735,18.5035,18.4511,18.481,121500.0
2009-09-17 15:10:00,24.69,24.75,24.68,24.75,235500.0,18.4885,18.5334,18.481,18.5334,235500.0
2009-09-17 15:20:00,24.74,24.81,24.7,24.79,288500.0,18.5259,18.5784,18.496,18.5634,288500.0
2009-09-17 15:30:00,24.79,24.8,24.71,24.72,191400.0,18.5634,18.5709,18.5035,18.511,191400.0
2009-09-17 15:40:00,24.72,24.74,24.69,24.73,208400.0,18.511,18.5259,18.4885,18.5185,208400.0
2009-09-17 15:50:00,24.73,24.75,24.69,24.75,407700.0,18.5185,18.5334,18.4885,18.5334,407700.0
2009-09-18 09:30:00,24.91,24.91,24.57,24.8,996800.0,18.6532,18.6532,18.3986,18.5709,996800.0
2009-09-18 09:40:00,24.8,24.86,24.7,24.7,149100.0,18.5709,18.6158,18.496,18.496,149100.0
2009-09-18 09:50:00,24.7,24.73,24.61,24.69,52700.0,18.496,18.5185,18.4286,18.4885,52700.0
2009-09-18 10:00:00,24.68,24.68,24.5,24.51,78600.0,18.481,18.481,18.3462,18.3537,78600.0
2009-09-18 10:10:00,24.51,24.55,24.47,24.53,77400.0,18.3537,18.3837,18.3238,18.3687,77400.0
2009-09-18 10:20:00,24.54,24.62,24.53,24.6,66200.0,18.3762,18.4361,18.3687,18.4211,66200.0
2009-09-18 10:30:00,24.6,24.73,24.59,24.68,44100.0,18.4211,18.5185,18.4136,18.481,44100.0
2009-09-18 10:40:00,24.67,24.74,24.62,24.65,87600.0,18.4735,18.5259,18.4361,18.4586,87600.0
2009-09-18 10:50:00,24.65,24.71,24.61,24.69,63800.0,18.4586,18.5035,18.4286,18.4885,63800.0
2009-09-18 11:00:00,24.7,24.72,24.6,24.65,68800.0,18.496,18.511,18.4211,18.4586,68800.0
2009-09-18 11:10:00,24.66,24.75,24.66,24.75,91600.0,18.466,18.5334,18.466,18.5334,91600.0
2009-09-18 11:20:00,24.75,24.77,24.72,24.76,63100.0,18.5334,18.5484,18.511,18.5409,63100.0
2009-09-18 11:30:00,24.76,24.76,24.71,24.74,68800.0,18.5409,18.5409,18.5035,18.5259,68800.0
2009-09-18 11:40:00,24.74,24.79,24.73,24.74,49400.0,18.5259,18.5634,18.5185,18.5259,49400.0
2009-09-18 11:50:00,24.74,24.76,24.71,24.72,57000.0,18.5259,18.5409,18.5035,18.511,57000.0
2009-09-18 12:00:00,24.71,24.71,24.64,24.66,77200.0,18.5035,18.5035,18.4511,18.466,77200.0
2009-09-18 12:10:00,24.67,24.72,24.66,24.68,54600.0,18.4735,18.511,18.466,18.481,54600.0
2009-09-18 12:20:00,24.68,24.68,24.61,24.61,28200.0,18.481,18.481,18.4286,18.4286,28200.0
2009-09-18 12:30:00,24.62,24.72,24.61,24.7,44300.0,18.4361,18.511,18.4286,18.496,44300.0
2009-09-18 12:40:00,24.7,24.7,24.66,24.67,25200.0,18.496,18.496,18.466,18.4735,25200.0
2009-09-18 12:50:00,24.68,24.76,24.67,24.76,30300.0,18.481,18.5409,18.4735,18.5409,30300.0
2009-09-18 13:00:00,24.76,24.8,24.75,24.8,25600.0,18.5409,18.5709,18.5334,18.5709,25600.0
2009-09-18 13:10:00,24.8,24.8,24.79,24.8,20500.0,18.5709,18.5709,18.5634,18.5709,20500.0
2009-09-18 13:20:00,24.8,24.83,24.77,24.83,56100.0,18.5709,18.5933,18.5484,18.5933,56100.0
2009-09-18 13:30:00,24.83,24.83,24.82,24.82,12700.0,18.5933,18.5933,18.5859,18.5859,12700.0
2009-09-18 13:40:00,24.83,24.86,24.82,24.85,83600.0,18.5933,18.6158,18.5859,18.6083,83600.0
2009-09-18 13:50:00,24.85,24.85,24.82,24.83,17900.0,18.6083,18.6083,18.5859,18.5933,17900.0
2009-09-18 14:00:00,24.83,24.84,24.81,24.83,46900.0,18.5933,18.6008,18.5784,18.5933,46900.0
2009-09-18 14:10:00,24.83,24.85,24.79,24.8,62200.0,18.5933,18.6083,18.5634,18.5709,62200.0
2009-09-18 14:20:00,24.8,24.83,24.8,24.81,63400.0,18.5709,18.5933,18.5709,18.5784,63400.0
2009-09-18 14:30:00,24.81,24.81,24.71,24.78,70600.0,18.5784,18.5784,18.5035,18.5559,70600.0
2009-09-18 14:40:00,24.77,24.81,24.77,24.81,29500.0,18.5484,18.5784,18.5484,18.5784,29500.0
2009-09-18 14:50:00,24.81,24.81,24.74,24.8,92100.0,18.5784,18.5784,18.5259,18.5709,92100.0
2009-09-18 15:00:00,24.79,24.85,24.79,24.82,103700.0,18.5634,18.6083,18.5634,18.5859,103700.0
2009-09-18 15:10:00,24.83,24.84,24.81,24.82,127500.0,18.5933,18.6008,18.5784,18.5859,127500.0
2009-09-18 15:20:00,24.82,24.83,24.8,24.82,74800.0,18.5859,18.5933,18.5709,18.5859,74800.0
2009-09-18 15:30:00,24.82,24.82,24.74,24.78,116300.0,18.5859,18.5859,18.5259,18.5559,116300.0
2009-09-18 15:40:00,24.79,24.79,24.75,24.78,127200.0,18.5634,18.5634,18.5334,18.5559,127200.0
2009-09-18 15:50:00,24.79,24.81,24.71,24.75,766000.0,18.5634,18.5784,18.5035,18.5334,766000.0
2009-09-21 09:30:00,25.39,25.89,25.35,25.65,960400.0,19.0127,19.3871,18.9827,19.2074,960400.0
2009-09-21 09:40:00,25.65,25.82,25.62,25.65,344300.0,19.2074,19.3347,19.1849,19.2074,344300.0
2009-09-21 09:50:00,25.65,25.7,25.5,25.67,415200.0,19.2074,19.2448,19.0951,19.2224,415200.0
2009-09-21 10:00:00,25.66,25.67,25.55,25.63,187800.0,19.2149,19.2224,19.1325,19.1924,187800.0
2009-09-21 10:10:00,25.62,25.72,25.6,25.65,120900.0,19.1849,19.2598,19.1699,19.2074,120900.0
2009-09-21 10:20:00,25.66,25.74,25.59,25.59,245600.0,19.2149,19.2748,19.1625,19.1625,245600.0
2009-09-21 10:30:00,25.6,25.62,25.44,25.44,186100.0,19.1699,19.1849,19.0501,19.0501,186100.0
2009-09-21 10:40:00,25.45,25.59,25.43,25.46,267600.0,19.0576,19.1625,19.0426,19.0651,267600.0
2009-09-21 10:50:00,25.46,25.48,25.32,25.33,273600.0,19.0651,19.0801,18.9603,18.9678,273600.0
2009-09-21 11:00:00,25.33,25.48,25.31,25.47,202900.0,18.9678,19.0801,18.9528,19.0726,202900.0
2009-09-21 11:10:00,25.47,25.58,25.43,25.56,108200.0,19.0726,19.155,19.0426,19.14,108200.0
2009-09-21 11:20:00,25.56,25.67,25.56,25.6,135800.0,19.14,19.2224,19.14,19.1699,135800.0
2009-09-21 11:30:00,25.61,25.72,25.6,25.64,146800.0,19.1774,19.2598,19.1699,19.1999,146800.0
2009-09-21 11:40:00,25.64,25.64,25.59,25.59,186000.0,19.1999,19.1999,19.1625,19.1625,186000.0
2009-09-21 11:50:00,25.6,25.6,25.49,25.49,221000.0,19.1699,19.1699,19.0876,19.0876,221000.0
2009-09-21 12:00:00,25.49,25.57,25.49,25.54,84800.0,19.0876,19.1475,19.0876,19.125,84800.0
2009-09-21 12:10:00,25.55,25.58,25.5,25.5,102300.0,19.1325,19.155,19.0951,19.0951,102300.0
2009-09-21 12:20:00,25.51,25.56,25.5,25.54,32500.0,19.1025,19.14,19.0951,19.125,32500.0
2009-09-21 12:30:00,25.54,25.56,25.53,25.56,35900.0,19.125,19.14,19.1175,19.14,35900.0
2009-09-21 12:40:00,25.56,25.59,25.53,25.58,94300.0,19.14,19.1625,19.1175,19.155,94300.0
2009-09-21 12:50:00,25.58,25.61,25.57,25.58,73000.0,19.155,19.1774,19.1475,19.155,73000.0
2009-09-21 13:00:00,25.59,25.61,25.57,25.59,100000.0,19.1625,19.1774,19.1475,19.1625,100000.0
2009-09-21 13:10:00,25.59,25.63,25.58,25.63,105700.0,19.1625,19.1924,19.155,19.1924,105700.0
2009-09-21 13:20:00,25.63,25.68,25.62,25.68,98500.0,19.1924,19.2298,19.1849,19.2298,98500.0
2009-09-21 13:30:00,25.67,25.67,25.65,25.66,26700.0,19.2224,19.2224,19.2074,19.2149,26700.0
2009-09-21 13:40:00,25.66,25.68,25.65,25.68,43400.0,19.2149,19.2298,19.2074,19.2298,43400.0
2009-09-21 13:50:00,25.68,25.79,25.68,25.79,162100.0,19.2298,19.3122,19.2298,19.3122,162100.0
2009-09-21 14:00:00,25.79,25.8,25.67,25.67,102000.0,19.3122,19.3197,19.2224,19.2224,102000.0
2009-09-21 14:10:00,25.68,25.68,25.61,25.66,83200.0,19.2298,19.2298,19.1774,19.2149,83200.0
2009-09-21 14:20:00,25.66,25.67,25.61,25.62,52500.0,19.2149,19.2224,19.1774,19.1849,52500.0
2009-09-21 14:30:00,25.62,25.63,25.6,25.63,77000.0,19.1849,19.1924,19.1699,19.1924,77000.0
2009-09-21 14:40:00,25.62,25.74,25.62,25.73,120800.0,19.1849,19.2748,19.1849,19.2673,120800.0
2009-09-21 14:50:00,25.74,25.75,25.69,25.71,111600.0,19.2748,19.2823,19.2373,19.2523,111600.0
2009-09-21 15:00:00,25.7,25.73,25.68,25.68,157900.0,19.2448,19.2673,19.2298,19.2298,157900.0
2009-09-21 15:10:00,25.68,25.77,25.68,25.77,288700.0,19.2298,19.2972,19.2298,19.2972,288700.0
2009-09-21 15:20:00,25.77,25.78,25.73,25.74,98300.0,19.2972,19.3047,19.2673,19.2748,98300.0
2009-09-21 15:30:00,25.73,25.73,25.67,25.69,107300.0,19.2673,19.2673,19.2224,19.2373,107300.0
2009-09-21 15:40:00,25.7,25.72,25.63,25.64,225200.0,19.2448,19.2598,19.1924,19.1999,225200.0
2009-09-21 15:50:00,25.63,25.66,25.58,25.64,760200.0,19.1924,19.2149,19.155,19.1999,760200.0
2009-09-22 09:30:00,25.8,25.89,25.69,25.73,237000.0,19.3197,19.3871,19.2373,19.2673,237000.0
2009-09-22 09:40:00,25.72,25.74,25.6,25.6,253100.0,19.2598,19.2748,19.1699,19.1699,253100.0
2009-09-22 09:50:00,25.6,25.78,25.58,25.65,221200.0,19.1699,19.3047,19.155,19.2074,221200.0
2009-09-22 10:00:00,25.65,25.75,25.56,25.75,163900.0,19.2074,19.2823,19.14,19.2823,163900.0
2009-09-22 10:10:00,25.75,25.98,25.75,25.96,286500.0,19.2823,19.4545,19.2823,19.4395,286500.0
2009-09-22 10:20:00,25.97,25.99,25.87,25.87,127000.0,19.447,19.462,19.3721,19.3721,127000.0
2009-09-22 10:30:00,25.86,25.86,25.68,25.84,290200.0,19.3646,19.3646,19.2298,19.3497,290200.0
2009-09-22 10:40:00,25.83,25.89,25.79,25.81,193600.0,19.3422,19.3871,19.3122,19.3272,193600.0
2009-09-22 10:50:00,25.8,25.96,25.8,25.9,313400.0,19.3197,19.4395,19.3197,19.3946,313400.0
2009-09-22 11:00:00,25.9,25.9,25.82,25.85,367900.0,19.3946,19.3946,19.3347,19.3571,367900.0
2009-09-22 11:10:00,25.84,25.85,25.8,25.82,69900.0,19.3497,19.3571,19.3197,19.3347,69900.0
2009-09-22 11:20:00,25.82,25.91,25.81,25.91,85400.0,19.3347,19.4021,19.3272,19.4021,85400.0
2009-09-22 11:30:00,25.91,25.91,25.87,25.89,168100.0,19.4021,19.4021,19.3721,19.3871,168100.0
2009-09-22 11:40:00,25.89,25.96,25.88,25.95,114000.0,19.3871,19.4395,19.3796,19.432,114000.0
2009-09-22 11:50:00,25.95,26.04,25.95,26.02,277200.0,19.432,19.4994,19.432,19.4844,277200.0
2009-09-22 12:00:00,26.02,26.15,26.02,26.08,186600.0,19.4844,19.5818,19.4844,19.5294,186600.0
2009-09-22 12:10:00,26.08,26.08,26.02,26.04,51200.0,19.5294,19.5294,19.4844,19.4994,51200.0
2009-09-22 12:20:00,26.04,26.05,26.0,26.01,128400.0,19.4994,19.5069,19.4695,19.477,128400.0
2009-09-22 12:30:00,26.01,26.03,26.0,26.01,102900.0,19.477,19.4919,19.4695,19.477,102900.0
2009-09-22 12:40:00,26.0,26.03,26.0,26.01,123300.0,19.4695,19.4919,19.4695,19.477,123300.0
2009-09-22 12:50:00,26.01,26.02,26.0,26.02,116200.0,19.477,19.4844,19.4695,19.4844,116200.0
2009-09-22 13:00:00,26.01,26.05,26.0,26.04,139500.0,19.477,19.5069,19.4695,19.4994,139500.0
2009-09-22 13:10:00,26.05,26.05,25.99,26.01,98200.0,19.5069,19.5069,19.462,19.477,98200.0
2009-09-22 13:20:00,26.02,26.03,25.97,26.02,168500.0,19.4844,19.4919,19.447,19.4844,168500.0
2009-09-22 13:30:00,26.03,26.1,26.03,26.09,170900.0,19.4919,19.5444,19.4919,19.5369,170900.0
2009-09-22 13:40:00,26.09,26.09,26.05,26.05,114000.0,19.5369,19.5369,19.5069,19.5069,114000.0
2009-09-22 13:50:00,26.06,26.07,26.04,26.06,83300.0,19.5144,19.5219,19.4994,19.5144,83300.0
2009-09-22 14:00:00,26.06,26.1,26.06,26.09,63200.0,19.5144,19.5444,19.5144,19.5369,63200.0
2009-09-22 14:10:00,26.09,26.09,26.03,26.05,129600.0,19.5369,19.5369,19.4919,19.5069,129600.0
2009-09-22 14:20:00,26.05,26.1,26.01,26.07,116200.0,19.5069,19.5444,19.477,19.5219,116200.0
2009-09-22 14:30:00,26.07,26.07,26.01,26.02,51200.0,19.5219,19.5219,19.477,19.4844,51200.0
2009-09-22 14:40:00,26.01,26.04,26.01,26.03,64800.0,19.477,19.4994,19.477,19.4919,64800.0
2009-09-22 14:50:00,26.02,26.03,26.01,26.01,63900.0,19.4844,19.4919,19.477,19.477,63900.0
2009-09-22 15:00:00,26.01,26.02,26.0,26.0,74300.0,19.477,19.4844,19.4695,19.4695,74300.0
2009-09-22 15:10:00,26.0,26.02,26.0,26.01,71200.0,19.4695,19.4844,19.4695,19.477,71200.0
2009-09-22 15:20:00,26.01,26.03,26.01,26.01,75800.0,19.477,19.4919,19.477,19.477,75800.0
2009-09-22 15:30:00,26.01,26.02,25.98,26.01,134700.0,19.477,19.4844,19.4545,19.477,134700.0
2009-09-22 15:40:00,26.01,26.05,25.99,26.02,152000.0,19.477,19.5069,19.462,19.4844,152000.0
2009-09-22 15:50:00,26.01,26.05,25.9,25.99,483300.0,19.477,19.5069,19.3946,19.462,483300.0
2009-09-23 09:30:00,26.02,26.38,26.02,26.2,198100.0,19.4844,19.754,19.4844,19.6192,198100.0
2009-09-23 09:40:00,26.22,26.22,26.01,26.06,89100.0,19.6342,19.6342,19.477,19.5144,89100.0
2009-09-23 09:50:00,26.06,26.08,25.97,25.98,113700.0,19.5144,19.5294,19.447,19.4545,113700.0
2009-09-23 10:00:00,25.97,26.04,25.96,26.0,95800.0,19.447,19.4994,19.4395,19.4695,95800.0
2009-09-23 10:10:00,26.01,26.16,26.0,26.15,89200.0,19.477,19.5893,19.4695,19.5818,89200.0
2009-09-23 10:20:00,26.16,26.25,26.15,26.22,144900.0,19.5893,19.6567,19.5818,19.6342,144900.0
2009-09-23 10:30:00,26.22,26.31,26.13,26.13,349300.0,19.6342,19.7016,19.5668,19.5668,349300.0
2009-09-23 10:40:00,26.12,26.25,26.1,26.25,238900.0,19.5593,19.6567,19.5444,19.6567,238900.0
2009-09-23 10:50:00,26.25,26.35,26.24,26.35,219100.0,19.6567,19.7316,19.6492,19.7316,219100.0
2009-09-23 11:00:00,26.34,26.35,26.17,26.23,168900.0,19.7241,19.7316,19.5968,19.6417,168900.0
2009-09-23 11:10:00,26.22,26.25,26.18,26.25,150700.0,19.6342,19.6567,19.6043,19.6567,150700.0
2009-09-23 11:20:00,26.24,26.3,26.22,26.25,256900.0,19.6492,19.6941,19.6342,19.6567,256900.0
2009-09-23 11:30:00,26.25,26.27,26.22,26.27,101300.0,19.6567,19.6717,19.6342,19.6717,101300.0
2009-09-23 11:40:00,26.27,26.3,26.23,26.28,141700.0,19.6717,19.6941,19.6417,19.6791,141700.0
2009-09-23 11:50:00,26.27,26.35,26.27,26.3,153000.0,19.6717,19.7316,19.6717,19.6941,153000.0
2009-09-23 12:00:00,26.29,26.31,26.29,26.3,67800.0,19.6866,19.7016,19.6866,19.6941,67800.0
2009-09-23 12:10:00,26.3,26.37,26.29,26.36,73700.0,19.6941,19.7465,19.6866,19.739,73700.0
2009-09-23 12:20:00,26.36,26.4,26.35,26.38,86500.0,19.739,19.769,19.7316,19.754,86500.0
2009-09-23 12:30:00,26.38,26.43,26.36,26.39,140700.0,19.754,19.7915,19.739,19.7615,140700.0
2009-09-23 12:40:00,26.4,26.45,26.36,26.41,173300.0,19.769,19.8064,19.739,19.7765,173300.0
2009-09-23 12:50:00,26.41,26.41,26.32,26.33,214100.0,19.7765,19.7765,19.7091,19.7166,214100.0
2009-09-23 13:00:00,26.33,26.4,26.33,26.4,111500.0,19.7166,19.769,19.7166,19.769,111500.0
2009-09-23 13:10:00,26.4,26.44,26.38,26.39,194100.0,19.769,19.799,19.754,19.7615,194100.0
2009-09-23 13:20:00,26.38,26.4,26.31,26.32,94600.0,19.754,19.769,19.7016,19.7091,94600.0
2009-09-23 13:30:00,26.32,26.4,26.32,26.4,137100.0,19.7091,19.769,19.7091,19.769,137100.0
2009-09-23 13:40:00,26.4,26.46,26.37,26.46,146300.0,19.769,19.8139,19.7465,19.8139,146300.0
2009-09-23 13:50:00,26.46,26.5,26.46,26.5,89800.0,19.8139,19.8439,19.8139,19.8439,89800.0
2009-09-23 14:00:00,26.5,26.58,26.49,26.58,131100.0,19.8439,19.9038,19.8364,19.9038,131100.0
2009-09-23 14:10:00,26.58,26.75,26.51,26.75,240300.0,19.9038,20.0311,19.8514,20.0311,240300.0
2009-09-23 14:20:00,26.75,26.87,26.66,26.85,495600.0,20.0311,20.1209,19.9637,20.106,495600.0
2009-09-23 14:30:00,26.85,26.95,26.78,26.9,284800.0,20.106,20.1809,20.0536,20.1434,284800.0
2009-09-23 14:40:00,26.91,26.95,26.73,26.75,394100.0,20.1509,20.1809,20.0161,20.0311,394100.0
2009-09-23 14:50:00,26.74,26.77,26.56,26.58,430900.0,20.0236,20.0461,19.8888,19.9038,430900.0
2009-09-23 15:00:00,26.58,26.61,26.53,26.59,273300.0,19.9038,19.9263,19.8663,19.9113,273300.0
2009-09-23 15:10:00,26.58,26.59,26.44,26.56,323000.0,19.9038,19.9113,19.799,19.8888,323000.0
2009-09-23 15:20:00,26.55,26.55,26.37,26.41,285100.0,19.8813,19.8813,19.7465,19.7765,285100.0
2009-09-23 15:30:00,26.41,26.45,26.31,26.44,302700.0,19.7765,19.8064,19.7016,19.799,302700.0
2009-09-23 15:40:00,26.44,26.48,26.35,26.37,265500.0,19.799,19.8289,19.7316,19.7465,265500.0
2009-09-23 15:50:00,26.37,26.38,26.24,26.27,660100.0,19.7465,19.754,19.6492,19.6717,660100.0
2009-09-24 09:30:00,26.43,26.45,26.2,26.3,229700.0,19.7915,19.8064,19.6192,19.6941,229700.0
2009-09-24 09:40:00,26.3,26.34,26.26,26.3,188300.0,19.6941,19.7241,19.6642,19.6941,188300.0
2009-09-24 09:50:00,26.3,26.3,26.14,26.14,391400.0,19.6941,19.6941,19.5743,19.5743,391400.0
2009-09-24 10:00:00,26.15,26.17,25.99,26.0,360400.0,19.5818,19.5968,19.462,19.4695,360400.0
2009-09-24 10:10:00,26.0,26.15,25.84,25.97,506200.0,19.4695,19.5818,19.3497,19.447,506200.0
2009-09-24 10:20:00,25.97,26.08,25.95,26.0,242900.0,19.447,19.5294,19.432,19.4695,242900.0
2009-09-24 10:30:00,26.0,26.01,25.78,25.81,187500.0,19.4695,19.477,19.3047,19.3272,187500.0
2009-09-24 10:40:00,25.81,26.0,25.75,26.0,304200.0,19.3272,19.4695,19.2823,19.4695,304200.0
2009-09-24 10:50:00,26.01,26.03,25.96,25.97,212300.0,19.477,19.4919,19.4395,19.447,212300.0
2009-09-24 11:00:00,25.96,26.03,25.94,25.98,144700.0,19.4395,19.4919,19.4245,19.4545,144700.0
2009-09-24 11:10:00,25.97,26.03,25.97,26.02,106000.0,19.447,19.4919,19.447,19.4844,106000.0
2009-09-24 11:20:00,26.03,26.03,25.98,26.03,91000.0,19.4919,19.4919,19.4545,19.4919,91000.0
2009-09-24 11:30:00,26.02,26.04,26.0,26.01,37000.0,19.4844,19.4994,19.4695,19.477,37000.0
2009-09-24 11:40:00,26.0,26.04,25.95,25.98,86600.0,19.4695,19.4994,19.432,19.4545,86600.0
2009-09-24 11:50:00,25.97,25.98,25.89,25.92,142100.0,19.447,19.4545,19.3871,19.4096,142100.0
2009-09-24 12:00:00,25.93,26.01,25.88,25.98,94000.0,19.4171,19.477,19.3796,19.4545,94000.0
2009-09-24 12:10:00,26.0,26.02,25.98,25.98,62700.0,19.4695,19.4844,19.4545,19.4545,62700.0
2009-09-24 12:20:00,26.0,26.01,25.97,26.01,91300.0,19.4695,19.477,19.447,19.477,91300.0
2009-09-24 12:30:00,26.0,26.02,25.94,25.95,81200.0,19.4695,19.4844,19.4245,19.432,81200.0
2009-09-24 12:40:00,25.95,26.01,25.94,25.98,74500.0,19.432,19.477,19.4245,19.4545,74500.0
2009-09-24 12:50:00,25.97,25.98,25.88,25.89,59400.0,19.447,19.4545,19.3796,19.3871,59400.0
2009-09-24 13:00:00,25.89,25.93,25.89,25.92,42900.0,19.3871,19.4171,19.3871,19.4096,42900.0
2009-09-24 13:10:00,25.92,25.98,25.91,25.97,113700.0,19.4096,19.4545,19.4021,19.447,113700.0
2009-09-24 13:20:00,25.97,25.98,25.94,25.96,101600.0,19.447,19.4545,19.4245,19.4395,101600.0
2009-09-24 13:30:00,25.96,25.97,25.87,25.88,49700.0,19.4395,19.447,19.3721,19.3796,49700.0
2009-09-24 13:40:00,25.88,25.9,25.79,25.83,96000.0,19.3796,19.3946,19.3122,19.3422,96000.0
2009-09-24 13:50:00,25.82,25.87,25.81,25.85,95900.0,19.3347,19.3721,19.3272,19.3571,95900.0
2009-09-24 14:00:00,25.86,25.94,25.83,25.89,106400.0,19.3646,19.4245,19.3422,19.3871,106400.0
2009-09-24 14:10:00,25.89,25.93,25.87,25.93,86900.0,19.3871,19.4171,19.3721,19.4171,86900.0
2009-09-24 14:20:00,25.93,26.0,25.92,26.0,235100.0,19.4171,19.4695,19.4096,19.4695,235100.0
2009-09-24 14:30:00,25.99,26.04,25.97,26.02,162300.0,19.462,19.4994,19.447,19.4844,162300.0
2009-09-24 14:40:00,26.01,26.03,25.97,26.0,119300.0,19.477,19.4919,19.447,19.4695,119300.0
2009-09-24 14:50:00,26.0,26.07,25.98,26.05,165100.0,19.4695,19.5219,19.4545,19.5069,165100.0
2009-09-24 15:00:00,26.06,26.06,25.99,26.01,188500.0,19.5144,19.5144,19.462,19.477,188500.0
2009-09-24 15:10:00,26.01,26.08,25.97,26.02,201000.0,19.477,19.5294,19.447,19.4844,201000.0
2009-09-24 15:20:00,26.02,26.03,25.92,25.96,368000.0,19.4844,19.4919,19.4096,19.4395,368000.0
2009-09-24 15:30:00,25.97,26.01,25.94,25.97,269900.0,19.447,19.477,19.4245,19.447,269900.0
2009-09-24 15:40:00,25.97,25.99,25.93,25.95,202100.0,19.447,19.462,19.4171,19.432,202100.0
2009-09-24 15:50:00,25.95,26.01,25.94,25.99,797800.0,19.432,19.477,19.4245,19.462,797800.0
2009-09-25 09:30:00,25.75,26.07,25.75,25.9,273400.0,19.2823,19.5219,19.2823,19.3946,273400.0
2009-09-25 09:40:00,25.91,26.1,25.89,25.98,198600.0,19.4021,19.5444,19.3871,19.4545,198600.0
2009-09-25 09:50:00,25.97,26.02,25.84,25.95,431400.0,19.447,19.4844,19.3497,19.432,431400.0
2009-09-25 10:00:00,25.96,26.08,25.88,26.01,257100.0,19.4395,19.5294,19.3796,19.477,257100.0
2009-09-25 10:10:00,26.01,26.11,25.99,26.04,179900.0,19.477,19.5518,19.462,19.4994,179900.0
2009-09-25 10:20:00,26.04,26.1,25.96,25.96,356600.0,19.4994,19.5444,19.4395,19.4395,356600.0
2009-09-25 10:30:00,25.97,26.04,25.93,25.93,232800.0,19.447,19.4994,19.4171,19.4171,232800.0
2009-09-25 10:40:00,25.93,26.04,25.91,26.01,150700.0,19.4171,19.4994,19.4021,19.477,150700.0
2009-09-25 10:50:00,26.01,26.03,25.9,25.97,79900.0,19.477,19.4919,19.3946,19.447,79900.0
2009-09-25 11:00:00,25.96,26.02,25.94,25.98,90800.0,19.4395,19.4844,19.4245,19.4545,90800.0
2009-09-25 11:10:00,25.97,26.01,25.88,25.97,220100.0,19.447,19.477,19.3796,19.447,220100.0
2009-09-25 11:20:00,25.97,26.02,25.97,26.02,253600.0,19.447,19.4844,19.447,19.4844,253600.0
2009-09-25 11:30:00,26.01,26.01,25.97,26.0,178800.0,19.477,19.477,19.447,19.4695,178800.0
2009-09-25 11:40:00,25.99,26.02,25.96,25.99,79000.0,19.462,19.4844,19.4395,19.462,79000.0
2009-09-25 11:50:00,25.99,26.01,25.95,26.0,147600.0,19.462,19.477,19.432,19.4695,147600.0
2009-09-25 12:00:00,26.0,26.0,25.85,25.85,60400.0,19.4695,19.4695,19.3571,19.3571,60400.0
2009-09-25 12:10:00,25.85,25.9,25.82,25.87,140400.0,19.3571,19.3946,19.3347,19.3721,140400.0
2009-09-25 12:20:00,25.87,26.0,25.82,25.97,184300.0,19.3721,19.4695,19.3347,19.447,184300.0
2009-09-25 12:30:00,25.97,25.98,25.85,25.86,89200.0,19.447,19.4545,19.3571,19.3646,89200.0
2009-09-25 12:40:00,25.85,25.86,25.81,25.81,48000.0,19.3571,19.3646,19.3272,19.3272,48000.0
2009-09-25 12:50:00,25.82,25.9,25.82,25.89,75100.0,19.3347,19.3946,19.3347,19.3871,75100.0
2009-09-25 13:00:00,25.89,25.9,25.83,25.85,76100.0,19.3871,19.3946,19.3422,19.3571,76100.0
2009-09-25 13:10:00,25.85,25.88,25.79,25.81,49500.0,19.3571,19.3796,19.3122,19.3272,49500.0
2009-09-25 13:20:00,25.8,25.86,25.75,25.86,74900.0,19.3197,19.3646,19.2823,19.3646,74900.0
2009-09-25 13:30:00,25.85,25.89,25.84,25.85,151100.0,19.3571,19.3871,19.3497,19.3571,151100.0
2009-09-25 13:40:00,25.85,25.91,25.84,25.9,34700.0,19.3571,19.4021,19.3497,19.3946,34700.0
2009-09-25 13:50:00,25.9,26.0,25.89,25.99,205800.0,19.3946,19.4695,19.3871,19.462,205800.0
2009-09-25 14:00:00,25.99,26.02,25.94,25.95,110100.0,19.462,19.4844,19.4245,19.432,110100.0
2009-09-25 14:10:00,25.95,25.99,25.94,25.96,33200.0,19.432,19.462,19.4245,19.4395,33200.0
2009-09-25 14:20:00,25.96,26.02,25.96,26.0,59700.0,19.4395,19.4844,19.4395,19.4695,59700.0
2009-09-25 14:30:00,26.0,26.03,25.98,26.01,110800.0,19.4695,19.4919,19.4545,19.477,110800.0
2009-09-25 14:40:00,26.01,26.03,25.93,25.93,127400.0,19.477,19.4919,19.4171,19.4171,127400.0
2009-09-25 14:50:00,25.93,26.0,25.92,25.99,145500.0,19.4171,19.4695,19.4096,19.462,145500.0
2009-09-25 15:00:00,25.98,26.0,25.94,25.95,116900.0,19.4545,19.4695,19.4245,19.432,116900.0
2009-09-25 15:10:00,25.96,25.96,25.89,25.91,80500.0,19.4395,19.4395,19.3871,19.4021,80500.0
2009-09-25 15:20:00,25.9,26.0,25.9,25.95,153700.0,19.3946,19.4695,19.3946,19.432,153700.0
2009-09-25 15:30:00,25.95,25.97,25.93,25.95,135500.0,19.432,19.447,19.4171,19.432,135500.0
2009-09-25 15:40:00,25.95,25.96,25.91,25.94,226800.0,19.432,19.4395,19.4021,19.4245,226800.0
2009-09-25 15:50:00,25.94,25.99,25.93,25.95,412300.0,19.4245,19.462,19.4171,19.432,412300.0
2009-09-28 09:30:00,26.05,26.2,26.05,26.14,74700.0,19.5069,19.6192,19.5069,19.5743,74700.0
2009-09-28 09:40:00,26.13,26.39,26.11,26.34,159600.0,19.5668,19.7615,19.5518,19.7241,159600.0
2009-09-28 09:50:00,26.34,26.41,26.25,26.36,143800.0,19.7241,19.7765,19.6567,19.739,143800.0
2009-09-28 10:00:00,26.36,26.56,26.36,26.47,155700.0,19.739,19.8888,19.739,19.8214,155700.0
2009-09-28 10:10:00,26.47,26.49,26.4,26.43,102300.0,19.8214,19.8364,19.769,19.7915,102300.0
2009-09-28 10:20:00,26.43,26.54,26.41,26.54,77800.0,19.7915,19.8738,19.7765,19.8738,77800.0
2009-09-28 10:30:00,26.54,26.7,26.53,26.64,279200.0,19.8738,19.9936,19.8663,19.9487,279200.0
2009-09-28 10:40:00,26.65,26.69,26.62,26.62,111000.0,19.9562,19.9862,19.9337,19.9337,111000.0
2009-09-28 10:50:00,26.62,26.68,26.59,26.68,82600.0,19.9337,19.9787,19.9113,19.9787,82600.0
2009-09-28 11:00:00,26.68,26.7,26.64,26.67,40300.0,19.9787,19.9936,19.9487,19.9712,40300.0
2009-09-28 11:10:00,26.67,26.72,26.63,26.65,213400.0,19.9712,20.0086,19.9412,19.9562,213400.0
2009-09-28 11:20:00,26.65,26.73,26.63,26.71,98000.0,19.9562,20.0161,19.9412,20.0011,98000.0
2009-09-28 11:30:00,26.71,26.79,26.7,26.73,164300.0,20.0011,20.061,19.9936,20.0161,164300.0
2009-09-28 11:40:00,26.72,26.75,26.66,26.66,100800.0,20.0086,20.0311,19.9637,19.9637,100800.0
2009-09-28 11:50:00,26.65,26.7,26.62,26.62,41400.0,19.9562,19.9936,19.9337,19.9337,41400.0
2009-09-28 12:00:00,26.63,26.71,26.62,26.66,85100.0,19.9412,20.0011,19.9337,19.9637,85100.0
2009-09-28 12:10:00,26.66,26.67,26.59,26.59,62300.0,19.9637,19.9712,19.9113,19.9113,62300.0
2009-09-28 12:20:00,26.59,26.59,26.54,26.55,92100.0,19.9113,19.9113,19.8738,19.8813,92100.0
2009-09-28 12:30:00,26.55,26.58,26.5,26.5,77000.0,19.8813,19.9038,19.8439,19.8439,77000.0
2009-09-28 12:40:00,26.5,26.55,26.48,26.49,48900.0,19.8439,19.8813,19.8289,19.8364,48900.0
2009-09-28 12:50:00,26.49,26.55,26.49,26.55,53600.0,19.8364,19.8813,19.8364,19.8813,53600.0
2009-09-28 13:00:00,26.55,26.58,26.49,26.51,101400.0,19.8813,19.9038,19.8364,19.8514,101400.0
2009-09-28 13:10:00,26.5,26.55,26.46,26.46,71300.0,19.8439,19.8813,19.8139,19.8139,71300.0
2009-09-28 13:20:00,26.47,26.48,26.45,26.45,80700.0,19.8214,19.8289,19.8064,19.8064,80700.0
2009-09-28 13:30:00,26.46,26.52,26.46,26.51,77100.0,19.8139,19.8589,19.8139,19.8514,77100.0
2009-09-28 13:40:00,26.5,26.56,26.48,26.54,76600.0,19.8439,19.8888,19.8289,19.8738,76600.0
2009-09-28 13:50:00,26.53,26.54,26.42,26.42,53900.0,19.8663,19.8738,19.784,19.784,53900.0
2009-09-28 14:00:00,26.42,26.47,26.4,26.4,69200.0,19.784,19.8214,19.769,19.769,69200.0
2009-09-28 14:10:00,26.4,26.41,26.34,26.36,95300.0,19.769,19.7765,19.7241,19.739,95300.0
2009-09-28 14:20:00,26.35,26.36,26.29,26.29,144300.0,19.7316,19.739,19.6866,19.6866,144300.0
2009-09-28 14:30:00,26.29,26.32,26.26,26.3,112800.0,19.6866,19.7091,19.6642,19.6941,112800.0
2009-09-28 14:40:00,26.3,26.33,26.28,26.29,85900.0,19.6941,19.7166,19.6791,19.6866,85900.0
2009-09-28 14:50:00,26.29,26.35,26.29,26.33,100200.0,19.6866,19.7316,19.6866,19.7166,100200.0
2009-09-28 15:00:00,26.33,26.35,26.29,26.35,79400.0,19.7166,19.7316,19.6866,19.7316,79400.0
2009-09-28 15:10:00,26.34,26.37,26.34,26.37,38500.0,19.7241,19.7465,19.7241,19.7465,38500.0
2009-09-28 15:20:00,26.37,26.41,26.36,26.38,79500.0,19.7465,19.7765,19.739,19.754,79500.0
2009-09-28 15:30:00,26.37,26.38,26.3,26.31,307400.0,19.7465,19.754,19.6941,19.7016,307400.0
2009-09-28 15:40:00,26.31,26.31,26.16,26.17,504200.0,19.7016,19.7016,19.5893,19.5968,504200.0
2009-09-28 15:50:00,26.17,26.31,26.16,26.31,602100.0,19.5968,19.7016,19.5893,19.7016,602100.0
2009-09-29 09:30:00,26.36,26.57,26.17,26.53,146800.0,19.739,19.8963,19.5968,19.8663,146800.0
2009-09-29 09:40:00,26.52,26.55,26.31,26.31,99500.0,19.8589,19.8813,19.7016,19.7016,99500.0
2009-09-29 09:50:00,26.32,26.54,26.29,26.47,118200.0,19.7091,19.8738,19.6866,19.8214,118200.0
2009-09-29 10:00:00,26.47,26.47,26.06,26.27,260900.0,19.8214,19.8214,19.5144,19.6717,260900.0
2009-09-29 10:10:00,26.28,26.41,26.24,26.35,104400.0,19.6791,19.7765,19.6492,19.7316,104400.0
2009-09-29 10:20:00,26.34,26.4,26.33,26.4,76500.0,19.7241,19.769,19.7166,19.769,76500.0
2009-09-29 10:30:00,26.39,26.4,26.36,26.38,81500.0,19.7615,19.769,19.739,19.754,81500.0
2009-09-29 10:40:00,26.38,26.43,26.33,26.36,155300.0,19.754,19.7915,19.7166,19.739,155300.0
2009-09-29 10:50:00,26.35,26.36,26.22,26.24,97900.0,19.7316,19.739,19.6342,19.6492,97900.0
2009-09-29 11:00:00,26.23,26.25,26.18,26.24,91900.0,19.6417,19.6567,19.6043,19.6492,91900.0
2009-09-29 11:10:00,26.24,26.28,26.22,26.25,302800.0,19.6492,19.6791,19.6342,19.6567,302800.0
2009-09-29 11:20:00,26.26,26.26,26.16,26.21,102400.0,19.6642,19.6642,19.5893,19.6267,102400.0
2009-09-29 11:30:00,26.22,26.23,26.14,26.15,138300.0,19.6342,19.6417,19.5743,19.5818,138300.0
2009-09-29 11:40:00,26.15,26.2,26.01,26.05,195800.0,19.5818,19.6192,19.477,19.5069,195800.0
2009-09-29 11:50:00,26.04,26.14,26.01,26.11,122300.0,19.4994,19.5743,19.477,19.5518,122300.0
2009-09-29 12:00:00,26.11,26.19,26.11,26.16,116600.0,19.5518,19.6117,19.5518,19.5893,116600.0
2009-09-29 12:10:00,26.16,26.2,26.1,26.12,117700.0,19.5893,19.6192,19.5444,19.5593,117700.0
2009-09-29 12:20:00,26.12,26.18,26.1,26.13,98600.0,19.5593,19.6043,19.5444,19.5668,98600.0
2009-09-29 12:30:00,26.13,26.2,26.12,26.17,81500.0,19.5668,19.6192,19.5593,19.5968,81500.0
2009-09-29 12:40:00,26.18,26.19,26.14,26.17,89800.0,19.6043,19.6117,19.5743,19.5968,89800.0
2009-09-29 12:50:00,26.16,26.22,26.15,26.21,94500.0,19.5893,19.6342,19.5818,19.6267,94500.0
2009-09-29 13:00:00,26.22,26.26,26.18,26.19,171800.0,19.6342,19.6642,19.6043,19.6117,171800.0
2009-09-29 13:10:00,26.2,26.24,26.19,26.2,142200.0,19.6192,19.6492,19.6117,19.6192,142200.0
2009-09-29 13:20:00,26.2,26.23,26.2,26.23,60900.0,19.6192,19.6417,19.6192,19.6417,60900.0
2009-09-29 13:30:00,26.23,26.23,26.17,26.18,104600.0,19.6417,19.6417,19.5968,19.6043,104600.0
2009-09-29 13:40:00,26.19,26.2,26.16,26.17,35400.0,19.6117,19.6192,19.5893,19.5968,35400.0
2009-09-29 13:50:00,26.17,26.21,26.15,26.2,70100.0,19.5968,19.6267,19.5818,19.6192,70100.0
2009-09-29 14:00:00,26.2,26.22,26.19,26.21,91600.0,19.6192,19.6342,19.6117,19.6267,91600.0
2009-09-29 14:10:00,26.21,26.22,26.13,26.13,113000.0,19.6267,19.6342,19.5668,19.5668,113000.0
2009-09-29 14:20:00,26.13,26.19,26.11,26.18,104700.0,19.5668,19.6117,19.5518,19.6043,104700.0
2009-09-29 14:30:00,26.18,26.21,26.17,26.21,102300.0,19.6043,19.6267,19.5968,19.6267,102300.0
2009-09-29 14:40:00,26.21,26.21,26.16,26.16,55700.0,19.6267,19.6267,19.5893,19.5893,55700.0
2009-09-29 14:50:00,26.16,26.21,26.15,26.17,117000.0,19.5893,19.6267,19.5818,19.5968,117000.0
2009-09-29 15:00:00,26.16,26.19,26.16,26.19,38100.0,19.5893,19.6117,19.5893,19.6117,38100.0
2009-09-29 15:10:00,26.19,26.22,26.18,26.18,124900.0,19.6117,19.6342,19.6043,19.6043,124900.0
2009-09-29 15:20:00,26.18,26.2,26.15,26.15,184500.0,19.6043,19.6192,19.5818,19.5818,184500.0
2009-09-29 15:30:00,26.15,26.17,26.13,26.14,163900.0,19.5818,19.5968,19.5668,19.5743,163900.0
2009-09-29 15:40:00,26.14,26.15,26.1,26.14,179800.0,19.5743,19.5818,19.5444,19.5743,179800.0
2009-09-29 15:50:00,26.14,26.16,26.06,26.13,423600.0,19.5743,19.5893,19.5144,19.5668,423600.0
2009-09-30 09:30:00,26.29,26.5,26.21,26.35,154700.0,19.6866,19.8439,19.6267,19.7316,154700.0
2009-09-30 09:40:00,26.35,26.35,26.0,26.0,246200.0,19.7316,19.7316,19.4695,19.4695,246200.0
2009-09-30 09:50:00,26.0,26.15,25.98,26.09,314500.0,19.4695,19.5818,19.4545,19.5369,314500.0
2009-09-30 10:00:00,26.09,26.15,25.95,26.03,180700.0,19.5369,19.5818,19.432,19.4919,180700.0
2009-09-30 10:10:00,26.02,26.18,26.0,26.14,125600.0,19.4844,19.6043,19.4695,19.5743,125600.0
2009-09-30 10:20:00,26.14,26.18,26.1,26.15,143700.0,19.5743,19.6043,19.5444,19.5818,143700.0
2009-09-30 10:30:00,26.14,26.24,26.11,26.23,404400.0,19.5743,19.6492,19.5518,19.6417,404400.0
2009-09-30 10:40:00,26.23,26.23,26.13,26.14,191200.0,19.6417,19.6417,19.5668,19.5743,191200.0
2009-09-30 10:50:00,26.15,26.19,26.11,26.18,174100.0,19.5818,19.6117,19.5518,19.6043,174100.0
2009-09-30 11:00:00,26.17,26.27,26.15,26.27,167500.0,19.5968,19.6717,19.5818,19.6717,167500.0
2009-09-30 11:10:00,26.26,26.48,26.26,26.44,197600.0,19.6642,19.8289,19.6642,19.799,197600.0
2009-09-30 11:20:00,26.44,26.46,26.39,26.42,96400.0,19.799,19.8139,19.7615,19.784,96400.0
2009-09-30 11:30:00,26.41,26.52,26.39,26.51,159200.0,19.7765,19.8589,19.7615,19.8514,159200.0
2009-09-30 11:40:00,26.52,26.55,26.39,26.39,334200.0,19.8589,19.8813,19.7615,19.7615,334200.0
2009-09-30 11:50:00,26.4,26.56,26.4,26.54,156600.0,19.769,19.8888,19.769,19.8738,156600.0
2009-09-30 12:00:00,26.54,26.63,26.49,26.5,232000.0,19.8738,19.9412,19.8364,19.8439,232000.0
2009-09-30 12:10:00,26.49,26.59,26.49,26.55,57600.0,19.8364,19.9113,19.8364,19.8813,57600.0
2009-09-30 12:20:00,26.55,26.69,26.55,26.69,108100.0,19.8813,19.9862,19.8813,19.9862,108100.0
2009-09-30 12:30:00,26.69,26.79,26.68,26.77,158700.0,19.9862,20.061,19.9787,20.0461,158700.0
2009-09-30 12:40:00,26.77,26.85,26.76,26.82,136200.0,20.0461,20.106,20.0386,20.0835,136200.0
2009-09-30 12:50:00,26.82,26.97,26.8,26.92,273100.0,20.0835,20.1958,20.0685,20.1584,273100.0
2009-09-30 13:00:00,26.93,27.03,26.85,26.85,343100.0,20.1659,20.2408,20.106,20.106,343100.0
2009-09-30 13:10:00,26.85,26.94,26.74,26.75,283400.0,20.106,20.1734,20.0236,20.0311,283400.0
2009-09-30 13:20:00,26.75,26.82,26.7,26.7,307400.0,20.0311,20.0835,19.9936,19.9936,307400.0
2009-09-30 13:30:00,26.71,26.75,26.68,26.69,254600.0,20.0011,20.0311,19.9787,19.9862,254600.0
2009-09-30 13:40:00,26.7,26.71,26.6,26.65,139000.0,19.9936,20.0011,19.9188,19.9562,139000.0
2009-09-30 13:50:00,26.65,26.7,26.59,26.62,84100.0,19.9562,19.9936,19.9113,19.9337,84100.0
2009-09-30 14:00:00,26.62,26.63,26.55,26.62,111500.0,19.9337,19.9412,19.8813,19.9337,111500.0
2009-09-30 14:10:00,26.62,26.72,26.59,26.71,228400.0,19.9337,20.0086,19.9113,20.0011,228400.0
2009-09-30 14:20:00,26.71,26.78,26.7,26.75,190800.0,20.0011,20.0536,19.9936,20.0311,190800.0
2009-09-30 14:30:00,26.74,26.75,26.68,26.75,135200.0,20.0236,20.0311,19.9787,20.0311,135200.0
2009-09-30 14:40:00,26.75,26.85,26.73,26.77,285600.0,20.0311,20.106,20.0161,20.0461,285600.0
2009-09-30 14:50:00,26.78,26.79,26.65,26.65,127800.0,20.0536,20.061,19.9562,19.9562,127800.0
2009-09-30 15:00:00,26.63,26.64,26.48,26.57,291500.0,19.9412,19.9487,19.8289,19.8963,291500.0
2009-09-30 15:10:00,26.57,26.6,26.48,26.6,172300.0,19.8963,19.9188,19.8289,19.9188,172300.0
2009-09-30 15:20:00,26.6,26.65,26.54,26.57,200600.0,19.9188,19.9562,19.8738,19.8963,200600.0
2009-09-30 15:30:00,26.57,26.7,26.55,26.65,298000.0,19.8963,19.9936,19.8813,19.9562,298000.0
2009-09-30 15:40:00,26.65,26.67,26.58,26.65,286600.0,19.9562,19.9712,19.9038,19.9562,286600.0
2009-09-30 15:50:00,26.65,26.74,26.6,26.67,569900.0,19.9562,20.0236,19.9188,19.9712,569900.0
2009-10-01 09:30:00,26.57,26.78,26.5,26.62,297700.0,19.8963,20.0536,19.8439,19.9337,297700.0
2009-10-01 09:40:00,26.61,26.73,26.58,26.71,181100.0,19.9263,20.0161,19.9038,20.0011,181100.0
2009-10-01 09:50:00,26.71,26.72,26.61,26.64,154100.0,20.0011,20.0086,19.9263,19.9487,154100.0
2009-10-01 10:00:00,26.65,26.7,26.34,26.4,495700.0,19.9562,19.9936,19.7241,19.769,495700.0
2009-10-01 10:10:00,26.4,26.47,26.25,26.32,175400.0,19.769,19.8214,19.6567,19.7091,175400.0
2009-10-01 10:20:00,26.31,26.35,26.21,26.22,207000.0,19.7016,19.7316,19.6267,19.6342,207000.0
2009-10-01 10:30:00,26.22,26.32,26.19,26.23,67100.0,19.6342,19.7091,19.6117,19.6417,67100.0
2009-10-01 10:40:00,26.23,26.31,26.2,26.2,57000.0,19.6417,19.7016,19.6192,19.6192,57000.0
2009-10-01 10:50:00,26.2,26.25,26.17,26.21,106100.0,19.6192,19.6567,19.5968,19.6267,106100.0
2009-10-01 11:00:00,26.22,26.22,26.05,26.06,300600.0,19.6342,19.6342,19.5069,19.5144,300600.0
2009-10-01 11:10:00,26.06,26.07,25.96,26.02,156600.0,19.5144,19.5219,19.4395,19.4844,156600.0
2009-10-01 11:20:00,26.02,26.07,25.99,26.03,166400.0,19.4844,19.5219,19.462,19.4919,166400.0
2009-10-01 11:30:00,26.03,26.05,26.0,26.04,100200.0,19.4919,19.5069,19.4695,19.4994,100200.0
2009-10-01 11:40:00,26.04,26.13,26.04,26.08,59600.0,19.4994,19.5668,19.4994,19.5294,59600.0
2009-10-01 11:50:00,26.08,26.09,26.0,26.02,53300.0,19.5294,19.5369,19.4695,19.4844,53300.0
2009-10-01 12:00:00,26.01,26.1,26.0,26.1,107200.0,19.477,19.5444,19.4695,19.5444,107200.0
2009-10-01 12:10:00,26.1,26.16,26.1,26.14,75200.0,19.5444,19.5893,19.5444,19.5743,75200.0
2009-10-01 12:20:00,26.13,26.21,26.13,26.14,191300.0,19.5668,19.6267,19.5668,19.5743,191300.0
2009-10-01 12:30:00,26.14,26.18,26.13,26.13,37900.0,19.5743,19.6043,19.5668,19.5668,37900.0
2009-10-01 12:40:00,26.14,26.14,26.07,26.13,82100.0,19.5743,19.5743,19.5219,19.5668,82100.0
2009-10-01 12:50:00,26.14,26.14,26.09,26.13,87500.0,19.5743,19.5743,19.5369,19.5668,87500.0
2009-10-01 13:00:00,26.13,26.18,26.12,26.14,193600.0,19.5668,19.6043,19.5593,19.5743,193600.0
2009-10-01 13:10:00,26.14,26.16,26.1,26.1,102000.0,19.5743,19.5893,19.5444,19.5444,102000.0
2009-10-01 13:20:00,26.1,26.12,26.04,26.1,104000.0,19.5444,19.5593,19.4994,19.5444,104000.0
2009-10-01 13:30:00,26.09,26.1,26.03,26.04,115500.0,19.5369,19.5444,19.4919,19.4994,115500.0
2009-10-01 13:40:00,26.04,26.15,26.04,26.15,118400.0,19.4994,19.5818,19.4994,19.5818,118400.0
2009-10-01 13:50:00,26.15,26.18,26.11,26.18,132500.0,19.5818,19.6043,19.5518,19.6043,132500.0
2009-10-01 14:00:00,26.17,26.23,26.12,26.2,157900.0,19.5968,19.6417,19.5593,19.6192,157900.0
2009-10-01 14:10:00,26.2,26.3,26.2,26.27,177900.0,19.6192,19.6941,19.6192,19.6717,177900.0
2009-10-01 14:20:00,26.26,26.31,26.23,26.3,54800.0,19.6642,19.7016,19.6417,19.6941,54800.0
2009-10-01 14:30:00,26.3,26.31,26.21,26.28,160000.0,19.6941,19.7016,19.6267,19.6791,160000.0
2009-10-01 14:40:00,26.27,26.27,26.2,26.24,184500.0,19.6717,19.6717,19.6192,19.6492,184500.0
2009-10-01 14:50:00,26.24,26.24,26.18,26.18,112700.0,19.6492,19.6492,19.6043,19.6043,112700.0
2009-10-01 15:00:00,26.18,26.18,26.08,26.08,321100.0,19.6043,19.6043,19.5294,19.5294,321100.0
2009-10-01 15:10:00,26.07,26.2,26.07,26.19,245700.0,19.5219,19.6192,19.5219,19.6117,245700.0
2009-10-01 15:20:00,26.19,26.22,26.13,26.15,249200.0,19.6117,19.6342,19.5668,19.5818,249200.0
2009-10-01 15:30:00,26.15,26.24,26.15,26.21,347200.0,19.5818,19.6492,19.5818,19.6267,347200.0
2009-10-01 15:40:00,26.21,26.25,26.17,26.17,220500.0,19.6267,19.6567,19.5968,19.5968,220500.0
2009-10-01 15:50:00,26.17,26.18,25.96,26.04,950600.0,19.5968,19.6043,19.4395,19.4994,950600.0
2009-10-02 09:30:00,25.63,26.06,25.41,26.0,363000.0,19.1924,19.5144,19.0277,19.4695,363000.0
2009-10-02 09:40:00,25.99,26.07,25.95,25.99,229900.0,19.462,19.5219,19.432,19.462,229900.0
2009-10-02 09:50:00,25.98,26.01,25.83,25.84,236700.0,19.4545,19.477,19.3422,19.3497,236700.0
2009-10-02 10:00:00,25.83,26.04,25.8,25.93,167500.0,19.3422,19.4994,19.3197,19.4171,167500.0
2009-10-02 10:10:00,25.93,25.99,25.84,25.89,190700.0,19.4171,19.462,19.3497,19.3871,190700.0
2009-10-02 10:20:00,25.88,26.16,25.88,26.13,210400.0,19.3796,19.5893,19.3796,19.5668,210400.0
2009-10-02 10:30:00,26.13,26.15,26.04,26.04,176200.0,19.5668,19.5818,19.4994,19.4994,176200.0
2009-10-02 10:40:00,26.04,26.06,25.85,25.86,258600.0,19.4994,19.5144,19.3571,19.3646,258600.0
2009-10-02 10:50:00,25.86,25.91,25.79,25.88,201700.0,19.3646,19.4021,19.3122,19.3796,201700.0
2009-10-02 11:00:00,25.88,25.97,25.87,25.96,207300.0,19.3796,19.447,19.3721,19.4395,207300.0
2009-10-02 11:10:00,25.95,26.01,25.94,26.0,160900.0,19.432,19.477,19.4245,19.4695,160900.0
2009-10-02 11:20:00,26.0,26.03,25.93,25.93,89100.0,19.4695,19.4919,19.4171,19.4171,89100.0
2009-10-02 11:30:00,25.93,26.02,25.85,25.91,197600.0,19.4171,19.4844,19.3571,19.4021,197600.0
2009-10-02 11:40:00,25.91,25.91,25.78,25.8,156400.0,19.4021,19.4021,19.3047,19.3197,156400.0
2009-10-02 11:50:00,25.81,25.85,25.72,25.76,207900.0,19.3272,19.3571,19.2598,19.2898,207900.0
2009-10-02 12:00:00,25.75,25.93,25.75,25.91,102100.0,19.2823,19.4171,19.2823,19.4021,102100.0
2009-10-02 12:10:00,25.91,25.95,25.82,25.94,83700.0,19.4021,19.432,19.3347,19.4245,83700.0
2009-10-02 12:20:00,25.94,26.04,25.93,26.04,144800.0,19.4245,19.4994,19.4171,19.4994,144800.0
2009-10-02 12:30:00,26.04,26.07,25.91,25.92,104600.0,19.4994,19.5219,19.4021,19.4096,104600.0
2009-10-02 12:40:00,25.93,25.97,25.85,25.85,57500.0,19.4171,19.447,19.3571,19.3571,57500.0
2009-10-02 12:50:00,25.86,25.92,25.84,25.92,84700.0,19.3646,19.4096,19.3497,19.4096,84700.0
2009-10-02 13:00:00,25.92,25.99,25.9,25.9,63300.0,19.4096,19.462,19.3946,19.3946,63300.0
2009-10-02 13:10:00,25.91,26.0,25.9,25.99,79500.0,19.4021,19.4695,19.3946,19.462,79500.0
2009-10-02 13:20:00,25.99,26.06,25.99,26.02,152000.0,19.462,19.5144,19.462,19.4844,152000.0
2009-10-02 13:30:00,26.02,26.05,26.0,26.03,111300.0,19.4844,19.5069,19.4695,19.4919,111300.0
2009-10-02 13:40:00,26.02,26.09,25.99,26.08,101400.0,19.4844,19.5369,19.462,19.5294,101400.0
2009-10-02 13:50:00,26.08,26.13,26.04,26.09,99200.0,19.5294,19.5668,19.4994,19.5369,99200.0
2009-10-02 14:00:00,26.09,26.09,26.01,26.02,113400.0,19.5369,19.5369,19.477,19.4844,113400.0
2009-10-02 14:10:00,26.03,26.04,25.99,26.03,177000.0,19.4919,19.4994,19.462,19.4919,177000.0
2009-10-02 14:20:00,26.04,26.05,26.01,26.03,89200.0,19.4994,19.5069,19.477,19.4919,89200.0
2009-10-02 14:30:00,26.02,26.11,26.02,26.06,82500.0,19.4844,19.5518,19.4844,19.5144,82500.0
2009-10-02 14:40:00,26.05,26.05,26.0,26.02,70300.0,19.5069,19.5069,19.4695,19.4844,70300.0
2009-10-02 14:50:00,26.02,26.06,26.0,26.02,107900.0,19.4844,19.5144,19.4695,19.4844,107900.0
2009-10-02 15:00:00,26.02,26.1,25.99,26.07,286000.0,19.4844,19.5444,19.462,19.5219,286000.0
2009-10-02 15:10:00,26.07,26.08,26.03,26.03,141100.0,19.5219,19.5294,19.4919,19.4919,141100.0
2009-10-02 15:20:00,26.03,26.03,25.98,26.0,73900.0,19.4919,19.4919,19.4545,19.4695,73900.0
2009-10-02 15:30:00,25.99,26.09,25.99,26.0,209900.0,19.462,19.5369,19.462,19.4695,209900.0
2009-10-02 15:40:00,25.99,26.03,25.94,25.95,364000.0,19.462,19.4919,19.4245,19.432,364000.0
2009-10-02 15:50:00,25.95,25.95,25.84,25.89,529000.0,19.432,19.432,19.3497,19.3871,529000.0
2009-10-05 09:30:00,26.94,26.94,26.33,26.69,891100.0,20.1734,20.1734,19.7166,19.9862,891100.0
2009-10-05 09:40:00,26.69,26.83,26.61,26.79,716300.0,19.9862,20.091,19.9263,20.061,716300.0
2009-10-05 09:50:00,26.79,26.8,26.49,26.5,492600.0,20.061,20.0685,19.8364,19.8439,492600.0
2009-10-05 10:00:00,26.51,26.61,26.33,26.4,420500.0,19.8514,19.9263,19.7166,19.769,420500.0
2009-10-05 10:10:00,26.4,26.61,26.37,26.58,413500.0,19.769,19.9263,19.7465,19.9038,413500.0
2009-10-05 10:20:00,26.59,26.62,26.51,26.6,381200.0,19.9113,19.9337,19.8514,19.9188,381200.0
2009-10-05 10:30:00,26.6,26.67,26.56,26.65,285800.0,19.9188,19.9712,19.8888,19.9562,285800.0
2009-10-05 10:40:00,26.64,26.68,26.6,26.66,275900.0,19.9487,19.9787,19.9188,19.9637,275900.0
2009-10-05 10:50:00,26.66,26.81,26.64,26.71,432100.0,19.9637,20.076,19.9487,20.0011,432100.0
2009-10-05 11:00:00,26.72,26.78,26.65,26.77,522700.0,20.0086,20.0536,19.9562,20.0461,522700.0
2009-10-05 11:10:00,26.78,26.84,26.77,26.82,322500.0,20.0536,20.0985,20.0461,20.0835,322500.0
2009-10-05 11:20:00,26.82,26.89,26.8,26.85,226600.0,20.0835,20.1359,20.0685,20.106,226600.0
2009-10-05 11:30:00,26.85,26.9,26.79,26.81,355700.0,20.106,20.1434,20.061,20.076,355700.0
2009-10-05 11:40:00,26.8,26.83,26.75,26.75,100800.0,20.0685,20.091,20.0311,20.0311,100800.0
2009-10-05 11:50:00,26.75,26.84,26.74,26.82,151300.0,20.0311,20.0985,20.0236,20.0835,151300.0
2009-10-05 12:00:00,26.82,26.9,26.8,26.9,300400.0,20.0835,20.1434,20.0685,20.1434,300400.0
2009-10-05 12:10:00,26.89,26.96,26.89,26.96,282600.0,20.1359,20.1883,20.1359,20.1883,282600.0
2009-10-05 12:20:00,26.96,27.08,26.95,27.04,382100.0,20.1883,20.2782,20.1809,20.2482,382100.0
2009-10-05 12:30:00,27.05,27.06,26.98,27.0,306500.0,20.2557,20.2632,20.2033,20.2183,306500.0
2009-10-05 12:40:00,27.0,27.07,26.96,27.04,472300.0,20.2183,20.2707,20.1883,20.2482,472300.0
2009-10-05 12:50:00,27.05,27.05,26.94,27.02,148000.0,20.2557,20.2557,20.1734,20.2333,148000.0
2009-10-05 13:00:00,27.02,27.02,26.94,26.94,138400.0,20.2333,20.2333,20.1734,20.1734,138400.0
2009-10-05 13:10:00,26.95,26.95,26.87,26.88,114700.0,20.1809,20.1809,20.1209,20.1284,114700.0
2009-10-05 13:20:00,26.88,26.9,26.85,26.87,180300.0,20.1284,20.1434,20.106,20.1209,180300.0
2009-10-05 13:30:00,26.87,26.88,26.85,26.85,64200.0,20.1209,20.1284,20.106,20.106,64200.0
2009-10-05 13:40:00,26.85,26.89,26.85,26.89,107800.0,20.106,20.1359,20.106,20.1359,107800.0
2009-10-05 13:50:00,26.88,26.91,26.88,26.9,40100.0,20.1284,20.1509,20.1284,20.1434,40100.0
2009-10-05 14:00:00,26.91,27.0,26.91,26.95,135700.0,20.1509,20.2183,20.1509,20.1809,135700.0
2009-10-05 14:10:00,26.96,26.97,26.92,26.92,94600.0,20.1883,20.1958,20.1584,20.1584,94600.0
2009-10-05 14:20:00,26.92,26.93,26.87,26.93,182400.0,20.1584,20.1659,20.1209,20.1659,182400.0
2009-10-05 14:30:00,26.93,26.97,26.91,26.91,129700.0,20.1659,20.1958,20.1509,20.1509,129700.0
2009-10-05 14:40:00,26.91,26.92,26.87,26.92,398100.0,20.1509,20.1584,20.1209,20.1584,398100.0
2009-10-05 14:50:00,26.91,26.96,26.87,26.88,195000.0,20.1509,20.1883,20.1209,20.1284,195000.0
2009-10-05 15:00:00,26.88,26.92,26.85,26.86,267800.0,20.1284,20.1584,20.106,20.1135,267800.0
2009-10-05 15:10:00,26.87,26.88,26.79,26.83,152000.0,20.1209,20.1284,20.061,20.091,152000.0
2009-10-05 15:20:00,26.84,26.86,26.79,26.84,293000.0,20.0985,20.1135,20.061,20.0985,293000.0
2009-10-05 15:30:00,26.84,26.84,26.8,26.83,204600.0,20.0985,20.0985,20.0685,20.091,204600.0
2009-10-05 15:40:00,26.83,26.85,26.78,26.83,344300.0,20.091,20.106,20.0536,20.091,344300.0
2009-10-05 15:50:00,26.83,26.83,26.76,26.79,823700.0,20.091,20.091,20.0386,20.061,823700.0
2009-10-06 09:30:00,26.92,26.93,26.73,26.77,249200.0,20.1584,20.1659,20.0161,20.0461,249200.0
2009-10-06 09:40:00,26.78,27.0,26.78,26.93,187500.0,20.0536,20.2183,20.0536,20.1659,187500.0
2009-10-06 09:50:00,26.98,27.08,26.83,27.0,691000.0,20.2033,20.2782,20.091,20.2183,691000.0
2009-10-06 10:00:00,27.01,27.06,26.93,27.0,620200.0,20.2258,20.2632,20.1659,20.2183,620200.0
2009-10-06 10:10:00,27.0,27.04,26.94,26.97,201200.0,20.2183,20.2482,20.1734,20.1958,201200.0
2009-10-06 10:20:00,26.97,27.04,26.96,27.01,206200.0,20.1958,20.2482,20.1883,20.2258,206200.0
2009-10-06 10:30:00,27.0,27.04,26.91,26.93,407100.0,20.2183,20.2482,20.1509,20.1659,407100.0
2009-10-06 10:40:00,26.93,27.02,26.91,27.01,512700.0,20.1659,20.2333,20.1509,20.2258,512700.0
2009-10-06 10:50:00,27.0,27.02,26.99,27.0,198000.0,20.2183,20.2333,20.2108,20.2183,198000.0
2009-10-06 11:00:00,27.0,27.01,26.95,27.0,213200.0,20.2183,20.2258,20.1809,20.2183,213200.0
2009-10-06 11:10:00,27.0,27.01,26.83,26.86,442700.0,20.2183,20.2258,20.091,20.1135,442700.0
2009-10-06 11:20:00,26.86,26.93,26.83,26.87,155300.0,20.1135,20.1659,20.091,20.1209,155300.0
2009-10-06 11:30:00,26.87,26.89,26.78,26.78,239100.0,20.1209,20.1359,20.0536,20.0536,239100.0
2009-10-06 11:40:00,26.79,26.8,26.74,26.74,156700.0,20.061,20.0685,20.0236,20.0236,156700.0
2009-10-06 11:50:00,26.74,26.81,26.7,26.79,116000.0,20.0236,20.076,19.9936,20.061,116000.0
2009-10-06 12:00:00,26.79,26.89,26.79,26.88,86700.0,20.061,20.1359,20.061,20.1284,86700.0
2009-10-06 12:10:00,26.88,26.88,26.75,26.76,169000.0,20.1284,20.1284,20.0311,20.0386,169000.0
2009-10-06 12:20:00,26.75,26.79,26.66,26.66,263300.0,20.0311,20.061,19.9637,19.9637,263300.0
2009-10-06 12:30:00,26.66,26.72,26.65,26.7,133100.0,19.9637,20.0086,19.9562,19.9936,133100.0
2009-10-06 12:40:00,26.69,26.72,26.65,26.65,112400.0,19.9862,20.0086,19.9562,19.9562,112400.0
2009-10-06 12:50:00,26.65,26.66,26.61,26.63,131800.0,19.9562,19.9637,19.9263,19.9412,131800.0
2009-10-06 13:00:00,26.63,26.63,26.5,26.57,204400.0,19.9412,19.9412,19.8439,19.8963,204400.0
2009-10-06 13:10:00,26.57,26.66,26.55,26.65,98400.0,19.8963,19.9637,19.8813,19.9562,98400.0
2009-10-06 13:20:00,26.66,26.68,26.63,26.67,69400.0,19.9637,19.9787,19.9412,19.9712,69400.0
2009-10-06 13:30:00,26.66,26.69,26.64,26.66,244900.0,19.9637,19.9862,19.9487,19.9637,244900.0
2009-10-06 13:40:00,26.66,26.66,26.63,26.63,122900.0,19.9637,19.9637,19.9412,19.9412,122900.0
2009-10-06 13:50:00,26.63,26.69,26.59,26.67,282100.0,19.9412,19.9862,19.9113,19.9712,282100.0
2009-10-06 14:00:00,26.67,26.7,26.66,26.69,249400.0,19.9712,19.9936,19.9637,19.9862,249400.0
2009-10-06 14:10:00,26.69,26.75,26.68,26.74,173300.0,19.9862,20.0311,19.9787,20.0236,173300.0
2009-10-06 14:20:00,26.75,26.75,26.57,26.6,395600.0,20.0311,20.0311,19.8963,19.9188,395600.0
2009-10-06 14:30:00,26.6,26.72,26.57,26.72,119900.0,19.9188,20.0086,19.8963,20.0086,119900.0
2009-10-06 14:40:00,26.72,26.75,26.69,26.72,134600.0,20.0086,20.0311,19.9862,20.0086,134600.0
2009-10-06 14:50:00,26.73,26.76,26.69,26.73,161300.0,20.0161,20.0386,19.9862,20.0161,161300.0
2009-10-06 15:00:00,26.73,26.83,26.71,26.83,174700.0,20.0161,20.091,20.0011,20.091,174700.0
2009-10-06 15:10:00,26.83,26.87,26.82,26.83,209900.0,20.091,20.1209,20.0835,20.091,209900.0
2009-10-06 15:20:00,26.83,26.87,26.8,26.84,212500.0,20.091,20.1209,20.0685,20.0985,212500.0
2009-10-06 15:30:00,26.85,26.85,26.79,26.79,150400.0,20.106,20.106,20.061,20.061,150400.0
2009-10-06 15:40:00,26.78,26.82,26.78,26.79,270300.0,20.0536,20.0835,20.0536,20.061,270300.0
2009-10-06 15:50:00,26.8,26.83,26.74,26.82,457600.0,20.0685,20.091,20.0236,20.0835,457600.0
2009-10-07 09:30:00,26.7,26.96,26.64,26.83,127000.0,19.9936,20.1883,19.9487,20.091,127000.0
2009-10-07 09:40:00,26.83,26.87,26.52,26.53,191600.0,20.091,20.1209,19.8589,19.8663,191600.0
2009-10-07 09:50:00,26.53,26.64,26.5,26.61,277800.0,19.8663,19.9487,19.8439,19.9263,277800.0
2009-10-07 10:00:00,26.62,26.65,26.55,26.62,117200.0,19.9337,19.9562,19.8813,19.9337,117200.0
2009-10-07 10:10:00,26.63,26.7,26.61,26.65,97800.0,19.9412,19.9936,19.9263,19.9562,97800.0
2009-10-07 10:20:00,26.66,26.68,26.58,26.6,96800.0,19.9637,19.9787,19.9038,19.9188,96800.0
2009-10-07 10:30:00,26.6,26.62,26.5,26.57,280900.0,19.9188,19.9337,19.8439,19.8963,280900.0
2009-10-07 10:40:00,26.58,26.6,26.5,26.52,130200.0,19.9038,19.9188,19.8439,19.8589,130200.0
2009-10-07 10:50:00,26.52,26.61,26.5,26.58,101300.0,19.8589,19.9263,19.8439,19.9038,101300.0
2009-10-07 11:00:00,26.58,26.59,26.47,26.47,326800.0,19.9038,19.9113,19.8214,19.8214,326800.0
2009-10-07 11:10:00,26.47,26.48,26.34,26.4,315400.0,19.8214,19.8289,19.7241,19.769,315400.0
2009-10-07 11:20:00,26.41,26.41,26.32,26.32,215500.0,19.7765,19.7765,19.7091,19.7091,215500.0
2009-10-07 11:30:00,26.32,26.39,26.27,26.38,265300.0,19.7091,19.7615,19.6717,19.754,265300.0
2009-10-07 11:40:00,26.38,26.43,26.22,26.22,395200.0,19.754,19.7915,19.6342,19.6342,395200.0
2009-10-07 11:50:00,26.21,26.23,26.13,26.13,293300.0,19.6267,19.6417,19.5668,19.5668,293300.0
2009-10-07 12:00:00,26.12,26.17,26.09,26.11,463000.0,19.5593,19.5968,19.5369,19.5518,463000.0
2009-10-07 12:10:00,26.15,26.17,26.08,26.17,287200.0,19.5818,19.5968,19.5294,19.5968,287200.0
2009-10-07 12:20:00,26.17,26.24,26.17,26.21,231100.0,19.5968,19.6492,19.5968,19.6267,231100.0
2009-10-07 12:30:00,26.2,26.21,26.14,26.14,119500.0,19.6192,19.6267,19.5743,19.5743,119500.0
2009-10-07 12:40:00,26.15,26.29,26.14,26.29,64200.0,19.5818,19.6866,19.5743,19.6866,64200.0
2009-10-07 12:50:00,26.28,26.37,26.28,26.35,78800.0,19.6791,19.7465,19.6791,19.7316,78800.0
2009-10-07 13:00:00,26.35,26.36,26.3,26.31,57000.0,19.7316,19.739,19.6941,19.7016,57000.0
2009-10-07 13:10:00,26.31,26.34,26.29,26.33,74200.0,19.7016,19.7241,19.6866,19.7166,74200.0
2009-10-07 13:20:00,26.34,26.35,26.31,26.33,59900.0,19.7241,19.7316,19.7016,19.7166,59900.0
2009-10-07 13:30:00,26.33,26.37,26.33,26.37,55400.0,19.7166,19.7465,19.7166,19.7465,55400.0
2009-10-07 13:40:00,26.37,26.39,26.29,26.29,122900.0,19.7465,19.7615,19.6866,19.6866,122900.0
2009-10-07 13:50:00,26.29,26.31,26.24,26.26,277800.0,19.6866,19.7016,19.6492,19.6642,277800.0
2009-10-07 14:00:00,26.27,26.27,26.12,26.12,255300.0,19.6717,19.6717,19.5593,19.5593,255300.0
2009-10-07 14:10:00,26.13,26.13,25.97,25.98,492200.0,19.5668,19.5668,19.447,19.4545,492200.0
2009-10-07 14:20:00,25.97,26.03,25.97,26.0,438200.0,19.447,19.4919,19.447,19.4695,438200.0
2009-10-07 14:30:00,26.0,26.16,26.0,26.15,413900.0,19.4695,19.5893,19.4695,19.5818,413900.0
2009-10-07 14:40:00,26.16,26.27,26.16,26.25,213400.0,19.5893,19.6717,19.5893,19.6567,213400.0
2009-10-07 14:50:00,26.25,26.29,26.25,26.27,252300.0,19.6567,19.6866,19.6567,19.6717,252300.0
2009-10-07 15:00:00,26.27,26.27,26.15,26.19,229700.0,19.6717,19.6717,19.5818,19.6117,229700.0
2009-10-07 15:10:00,26.19,26.24,26.19,26.22,298400.0,19.6117,19.6492,19.6117,19.6342,298400.0
2009-10-07 15:20:00,26.22,26.32,26.2,26.28,225800.0,19.6342,19.7091,19.6192,19.6791,225800.0
2009-10-07 15:30:00,26.28,26.4,26.28,26.37,220800.0,19.6791,19.769,19.6791,19.7465,220800.0
2009-10-07 15:40:00,26.37,26.44,26.36,26.44,260200.0,19.7465,19.799,19.739,19.799,260200.0
2009-10-07 15:50:00,26.43,26.46,26.39,26.43,580300.0,19.7915,19.8139,19.7615,19.7915,580300.0
2009-10-08 09:30:00,26.72,26.75,26.45,26.49,265300.0,20.0086,20.0311,19.8064,19.8364,265300.0
2009-10-08 09:40:00,26.49,26.57,26.43,26.5,394000.0,19.8364,19.8963,19.7915,19.8439,394000.0
2009-10-08 09:50:00,26.51,26.55,26.47,26.5,513000.0,19.8514,19.8813,19.8214,19.8439,513000.0
2009-10-08 10:00:00,26.5,26.5,26.3,26.38,382300.0,19.8439,19.8439,19.6941,19.754,382300.0
2009-10-08 10:10:00,26.39,26.41,26.34,26.34,187600.0,19.7615,19.7765,19.7241,19.7241,187600.0
2009-10-08 10:20:00,26.34,26.43,26.3,26.42,95400.0,19.7241,19.7915,19.6941,19.784,95400.0
2009-10-08 10:30:00,26.42,26.42,26.37,26.4,297600.0,19.784,19.784,19.7465,19.769,297600.0
2009-10-08 10:40:00,26.39,26.45,26.38,26.41,213500.0,19.7615,19.8064,19.754,19.7765,213500.0
2009-10-08 10:50:00,26.41,26.49,26.41,26.48,258300.0,19.7765,19.8364,19.7765,19.8289,258300.0
2009-10-08 11:00:00,26.49,26.59,26.49,26.58,236900.0,19.8364,19.9113,19.8364,19.9038,236900.0
2009-10-08 11:10:00,26.58,26.94,26.5,26.83,1011300.0,19.9038,20.1734,19.8439,20.091,1011300.0
2009-10-08 11:20:00,26.86,27.49,26.84,27.48,1946900.0,20.1135,20.5852,20.0985,20.5777,1946900.0
2009-10-08 11:30:00,27.48,27.91,27.41,27.5,1988600.0,20.5777,20.8997,20.5253,20.5927,1988600.0
2009-10-08 11:40:00,27.5,27.56,27.25,27.38,1641300.0,20.5927,20.6376,20.4055,20.5028,1641300.0
2009-10-08 11:50:00,27.38,27.55,27.33,27.41,901500.0,20.5028,20.6301,20.4654,20.5253,901500.0
2009-10-08 12:00:00,27.42,27.46,27.39,27.43,99000.0,20.5328,20.5628,20.5103,20.5403,99000.0
2009-10-08 12:10:00,27.42,27.46,27.37,27.4,187500.0,20.5328,20.5628,20.4954,20.5178,187500.0
2009-10-08 12:20:00,27.4,27.51,27.39,27.42,398700.0,20.5178,20.6002,20.5103,20.5328,398700.0
2009-10-08 12:30:00,27.43,27.53,27.42,27.52,206600.0,20.5403,20.6152,20.5328,20.6077,206600.0
2009-10-08 12:40:00,27.52,27.65,27.52,27.6,206300.0,20.6077,20.705,20.6077,20.6676,206300.0
2009-10-08 12:50:00,27.61,27.69,27.55,27.64,283100.0,20.6751,20.735,20.6301,20.6975,283100.0
2009-10-08 13:00:00,27.64,27.64,27.44,27.44,290600.0,20.6975,20.6975,20.5478,20.5478,290600.0
2009-10-08 13:10:00,27.45,27.45,27.32,27.36,202900.0,20.5553,20.5553,20.4579,20.4879,202900.0
2009-10-08 13:20:00,27.35,27.43,27.35,27.41,117300.0,20.4804,20.5403,20.4804,20.5253,117300.0
2009-10-08 13:30:00,27.42,27.45,27.34,27.35,183500.0,20.5328,20.5553,20.4729,20.4804,183500.0
2009-10-08 13:40:00,27.34,27.46,27.34,27.43,92000.0,20.4729,20.5628,20.4729,20.5403,92000.0
2009-10-08 13:50:00,27.42,27.51,27.41,27.47,121400.0,20.5328,20.6002,20.5253,20.5702,121400.0
2009-10-08 14:00:00,27.48,27.6,27.48,27.55,204000.0,20.5777,20.6676,20.5777,20.6301,204000.0
2009-10-08 14:10:00,27.55,27.56,27.5,27.52,140300.0,20.6301,20.6376,20.5927,20.6077,140300.0
2009-10-08 14:20:00,27.52,27.57,27.49,27.53,180000.0,20.6077,20.6451,20.5852,20.6152,180000.0
2009-10-08 14:30:00,27.53,27.6,27.53,27.54,157500.0,20.6152,20.6676,20.6152,20.6227,157500.0
2009-10-08 14:40:00,27.53,27.61,27.53,27.61,112000.0,20.6152,20.6751,20.6152,20.6751,112000.0
2009-10-08 14:50:00,27.61,27.68,27.56,27.57,258000.0,20.6751,20.7275,20.6376,20.6451,258000.0
2009-10-08 15:00:00,27.56,27.68,27.55,27.62,150800.0,20.6376,20.7275,20.6301,20.6826,150800.0
2009-10-08 15:10:00,27.62,27.63,27.55,27.59,139000.0,20.6826,20.6901,20.6301,20.6601,139000.0
2009-10-08 15:20:00,27.6,27.66,27.58,27.58,372700.0,20.6676,20.7125,20.6526,20.6526,372700.0
2009-10-08 15:30:00,27.58,27.61,27.53,27.56,318300.0,20.6526,20.6751,20.6152,20.6376,318300.0
2009-10-08 15:40:00,27.55,27.63,27.54,27.62,338800.0,20.6301,20.6901,20.6227,20.6826,338800.0
2009-10-08 15:50:00,27.62,27.67,27.57,27.57,679600.0,20.6826,20.72,20.6451,20.6451,679600.0
2009-10-09 09:30:00,27.99,28.37,27.74,28.34,939200.0,20.9596,21.2442,20.7724,21.2217,939200.0
2009-10-09 09:40:00,28.35,28.48,28.12,28.12,831300.0,21.2292,21.3266,21.057,21.057,831300.0
2009-10-09 09:50:00,28.12,28.34,28.12,28.31,408400.0,21.057,21.2217,21.057,21.1993,408400.0
2009-10-09 10:00:00,28.31,28.47,28.26,28.46,659100.0,21.1993,21.3191,21.1618,21.3116,659100.0
2009-10-09 10:10:00,28.46,28.62,28.45,28.53,543400.0,21.3116,21.4314,21.3041,21.364,543400.0
2009-10-09 10:20:00,28.54,28.55,28.4,28.45,362100.0,21.3715,21.379,21.2667,21.3041,362100.0
2009-10-09 10:30:00,28.45,28.54,28.36,28.37,261000.0,21.3041,21.3715,21.2367,21.2442,261000.0
2009-10-09 10:40:00,28.37,28.49,28.36,28.48,218800.0,21.2442,21.334,21.2367,21.3266,218800.0
2009-10-09 10:50:00,28.49,28.62,28.48,28.62,266200.0,21.334,21.4314,21.3266,21.4314,266200.0
2009-10-09 11:00:00,28.61,28.73,28.54,28.71,353800.0,21.4239,21.5138,21.3715,21.4988,353800.0
2009-10-09 11:10:00,28.71,28.77,28.62,28.75,253800.0,21.4988,21.5437,21.4314,21.5287,253800.0
2009-10-09 11:20:00,28.75,28.9,28.72,28.84,464700.0,21.5287,21.6411,21.5063,21.5961,464700.0
2009-10-09 11:30:00,28.84,28.86,28.7,28.75,491700.0,21.5961,21.6111,21.4913,21.5287,491700.0
2009-10-09 11:40:00,28.75,28.75,28.57,28.61,325400.0,21.5287,21.5287,21.394,21.4239,325400.0
2009-10-09 11:50:00,28.61,28.66,28.58,28.62,143600.0,21.4239,21.4613,21.4014,21.4314,143600.0
2009-10-09 12:00:00,28.62,28.75,28.62,28.63,215800.0,21.4314,21.5287,21.4314,21.4389,215800.0
2009-10-09 12:10:00,28.63,28.63,28.54,28.57,168100.0,21.4389,21.4389,21.3715,21.394,168100.0
2009-10-09 12:20:00,28.57,28.66,28.57,28.66,121000.0,21.394,21.4613,21.394,21.4613,121000.0
2009-10-09 12:30:00,28.66,28.71,28.6,28.62,200300.0,21.4613,21.4988,21.4164,21.4314,200300.0
2009-10-09 12:40:00,28.62,28.67,28.57,28.57,190100.0,21.4314,21.4688,21.394,21.394,190100.0
2009-10-09 12:50:00,28.56,28.67,28.55,28.66,188200.0,21.3865,21.4688,21.379,21.4613,188200.0
2009-10-09 13:00:00,28.65,28.77,28.65,28.74,437300.0,21.4539,21.5437,21.4539,21.5213,437300.0
2009-10-09 13:10:00,28.73,28.85,28.73,28.84,136700.0,21.5138,21.6036,21.5138,21.5961,136700.0
2009-10-09 13:20:00,28.85,28.99,28.84,28.93,286500.0,21.6036,21.7085,21.5961,21.6635,286500.0
2009-10-09 13:30:00,28.93,28.93,28.84,28.84,190300.0,21.6635,21.6635,21.5961,21.5961,190300.0
2009-10-09 13:40:00,28.85,28.89,28.8,28.8,331000.0,21.6036,21.6336,21.5662,21.5662,331000.0
2009-10-09 13:50:00,28.8,28.83,28.74,28.79,204100.0,21.5662,21.5886,21.5213,21.5587,204100.0
2009-10-09 14:00:00,28.79,28.87,28.77,28.85,341700.0,21.5587,21.6186,21.5437,21.6036,341700.0
2009-10-09 14:10:00,28.85,28.96,28.8,28.96,206000.0,21.6036,21.686,21.5662,21.686,206000.0
2009-10-09 14:20:00,28.96,28.97,28.9,28.93,189400.0,21.686,21.6935,21.6411,21.6635,189400.0
2009-10-09 14:30:00,28.92,29.07,28.92,29.07,403800.0,21.656,21.7684,21.656,21.7684,403800.0
2009-10-09 14:40:00,29.07,29.1,29.03,29.07,184200.0,21.7684,21.7908,21.7384,21.7684,184200.0
2009-10-09 14:50:00,29.07,29.08,28.99,29.0,278400.0,21.7684,21.7759,21.7085,21.7159,278400.0
2009-10-09 15:00:00,28.99,29.05,28.97,29.0,377300.0,21.7085,21.7534,21.6935,21.7159,377300.0
2009-10-09 15:10:00,28.99,29.0,28.85,28.89,341800.0,21.7085,21.7159,21.6036,21.6336,341800.0
2009-10-09 15:20:00,28.9,28.95,28.86,28.95,524700.0,21.6411,21.6785,21.6111,21.6785,524700.0
2009-10-09 15:30:00,28.95,28.98,28.86,28.88,555100.0,21.6785,21.701,21.6111,21.6261,555100.0
2009-10-09 15:40:00,28.89,28.89,28.79,28.81,366500.0,21.6336,21.6336,21.5587,21.5737,366500.0
2009-10-09 15:50:00,28.81,28.88,28.79,28.84,541400.0,21.5737,21.6261,21.5587,21.5961,541400.0
2009-10-12 09:30:00,28.89,29.02,28.83,28.85,253300.0,21.6336,21.7309,21.5886,21.6036,253300.0
2009-10-12 09:40:00,28.85,28.98,28.84,28.9,138500.0,21.6036,21.701,21.5961,21.6411,138500.0
2009-10-12 09:50:00,28.89,28.9,28.84,28.87,189400.0,21.6336,21.6411,21.5961,21.6186,189400.0
2009-10-12 10:00:00,28.86,28.86,28.77,28.79,185800.0,21.6111,21.6111,21.5437,21.5587,185800.0
2009-10-12 10:10:00,28.78,28.83,28.72,28.72,250000.0,21.5512,21.5886,21.5063,21.5063,250000.0
2009-10-12 10:20:00,28.72,28.75,28.69,28.73,165500.0,21.5063,21.5287,21.4838,21.5138,165500.0
2009-10-12 10:30:00,28.72,28.77,28.72,28.77,294500.0,21.5063,21.5437,21.5063,21.5437,294500.0
2009-10-12 10:40:00,28.77,28.77,28.63,28.67,208100.0,21.5437,21.5437,21.4389,21.4688,208100.0
2009-10-12 10:50:00,28.68,28.68,28.65,28.65,89600.0,21.4763,21.4763,21.4539,21.4539,89600.0
2009-10-12 11:00:00,28.66,28.66,28.54,28.55,177500.0,21.4613,21.4613,21.3715,21.379,177500.0
2009-10-12 11:10:00,28.54,28.6,28.5,28.59,188300.0,21.3715,21.4164,21.3415,21.4089,188300.0
2009-10-12 11:20:00,28.59,28.65,28.58,28.62,72000.0,21.4089,21.4539,21.4014,21.4314,72000.0
2009-10-12 11:30:00,28.62,28.62,28.51,28.57,168800.0,21.4314,21.4314,21.349,21.394,168800.0
2009-10-12 11:40:00,28.57,28.63,28.57,28.59,123600.0,21.394,21.4389,21.394,21.4089,123600.0
2009-10-12 11:50:00,28.59,28.59,28.55,28.58,177900.0,21.4089,21.4089,21.379,21.4014,177900.0
2009-10-12 12:00:00,28.58,28.59,28.51,28.51,293000.0,21.4014,21.4089,21.349,21.349,293000.0
2009-10-12 12:10:00,28.51,28.57,28.49,28.52,208700.0,21.349,21.394,21.334,21.3565,208700.0
2009-10-12 12:20:00,28.53,28.53,28.48,28.5,146800.0,21.364,21.364,21.3266,21.3415,146800.0
2009-10-12 12:30:00,28.5,28.52,28.47,28.52,172400.0,21.3415,21.3565,21.3191,21.3565,172400.0
2009-10-12 12:40:00,28.52,28.54,28.51,28.52,80700.0,21.3565,21.3715,21.349,21.3565,80700.0
2009-10-12 12:50:00,28.51,28.52,28.47,28.5,93500.0,21.349,21.3565,21.3191,21.3415,93500.0
2009-10-12 13:00:00,28.5,28.51,28.49,28.5,51600.0,21.3415,21.349,21.334,21.3415,51600.0
2009-10-12 13:10:00,28.51,28.51,28.46,28.46,44600.0,21.349,21.349,21.3116,21.3116,44600.0
2009-10-12 13:20:00,28.46,28.47,28.42,28.42,77400.0,21.3116,21.3191,21.2816,21.2816,77400.0
2009-10-12 13:30:00,28.41,28.48,28.39,28.48,194500.0,21.2741,21.3266,21.2592,21.3266,194500.0
2009-10-12 13:40:00,28.48,28.5,28.47,28.5,474300.0,21.3266,21.3415,21.3191,21.3415,474300.0
2009-10-12 13:50:00,28.5,28.5,28.49,28.49,89000.0,21.3415,21.3415,21.334,21.334,89000.0
2009-10-12 14:00:00,28.5,28.5,28.35,28.38,172100.0,21.3415,21.3415,21.2292,21.2517,172100.0
2009-10-12 14:10:00,28.38,28.38,28.25,28.26,201000.0,21.2517,21.2517,21.1543,21.1618,201000.0
2009-10-12 14:20:00,28.25,28.31,28.2,28.23,152000.0,21.1543,21.1993,21.1169,21.1393,152000.0
2009-10-12 14:30:00,28.24,28.27,28.16,28.17,184900.0,21.1468,21.1693,21.0869,21.0944,184900.0
2009-10-12 14:40:00,28.17,28.21,28.14,28.17,95000.0,21.0944,21.1244,21.072,21.0944,95000.0
2009-10-12 14:50:00,28.16,28.17,28.08,28.09,218700.0,21.0869,21.0944,21.027,21.0345,218700.0
2009-10-12 15:00:00,28.1,28.1,28.08,28.09,421800.0,21.042,21.042,21.027,21.0345,421800.0
2009-10-12 15:10:00,28.09,28.11,28.08,28.1,277900.0,21.0345,21.0495,21.027,21.042,277900.0
2009-10-12 15:20:00,28.1,28.25,28.09,28.25,192000.0,21.042,21.1543,21.0345,21.1543,192000.0
2009-10-12 15:30:00,28.25,28.31,28.24,28.25,238400.0,21.1543,21.1993,21.1468,21.1543,238400.0
2009-10-12 15:40:00,28.25,28.34,28.25,28.32,191200.0,21.1543,21.2217,21.1543,21.2067,191200.0
2009-10-12 15:50:00,28.33,28.35,28.32,28.34,392100.0,21.2142,21.2292,21.2067,21.2217,392100.0
2009-10-13 09:30:00,28.17,28.68,28.12,28.68,190400.0,21.0944,21.4763,21.057,21.4763,190400.0
2009-10-13 09:40:00,28.69,28.76,28.53,28.69,276600.0,21.4838,21.5362,21.364,21.4838,276600.0
2009-10-13 09:50:00,28.69,28.7,28.52,28.55,400700.0,21.4838,21.4913,21.3565,21.379,400700.0
2009-10-13 10:00:00,28.55,28.73,28.54,28.73,189700.0,21.379,21.5138,21.3715,21.5138,189700.0
2009-10-13 10:10:00,28.73,28.76,28.66,28.72,106300.0,21.5138,21.5362,21.4613,21.5063,106300.0
2009-10-13 10:20:00,28.73,28.74,28.65,28.72,95200.0,21.5138,21.5213,21.4539,21.5063,95200.0
2009-10-13 10:30:00,28.73,28.79,28.7,28.76,179200.0,21.5138,21.5587,21.4913,21.5362,179200.0
2009-10-13 10:40:00,28.77,28.9,28.76,28.88,155900.0,21.5437,21.6411,21.5362,21.6261,155900.0
2009-10-13 10:50:00,28.88,28.95,28.84,28.92,182800.0,21.6261,21.6785,21.5961,21.656,182800.0
2009-10-13 11:00:00,28.93,28.93,28.85,28.86,147600.0,21.6635,21.6635,21.6036,21.6111,147600.0
2009-10-13 11:10:00,28.87,28.94,28.86,28.93,110100.0,21.6186,21.671,21.6111,21.6635,110100.0
2009-10-13 11:20:00,28.93,28.94,28.87,28.89,96300.0,21.6635,21.671,21.6186,21.6336,96300.0
2009-10-13 11:30:00,28.89,29.0,28.86,28.99,201900.0,21.6336,21.7159,21.6111,21.7085,201900.0
2009-10-13 11:40:00,28.99,29.0,28.9,28.9,425700.0,21.7085,21.7159,21.6411,21.6411,425700.0
2009-10-13 11:50:00,28.91,29.0,28.9,28.93,540900.0,21.6486,21.7159,21.6411,21.6635,540900.0
2009-10-13 12:00:00,28.93,29.04,28.92,29.01,342500.0,21.6635,21.7459,21.656,21.7234,342500.0
2009-10-13 12:10:00,29.01,29.01,28.93,28.93,429300.0,21.7234,21.7234,21.6635,21.6635,429300.0
2009-10-13 12:20:00,28.94,28.99,28.92,28.93,177500.0,21.671,21.7085,21.656,21.6635,177500.0
2009-10-13 12:30:00,28.94,28.95,28.82,28.83,172100.0,21.671,21.6785,21.5812,21.5886,172100.0
2009-10-13 12:40:00,28.83,28.9,28.82,28.84,115200.0,21.5886,21.6411,21.5812,21.5961,115200.0
2009-10-13 12:50:00,28.84,28.87,28.81,28.86,60800.0,21.5961,21.6186,21.5737,21.6111,60800.0
2009-10-13 13:00:00,28.86,28.92,28.86,28.91,174300.0,21.6111,21.656,21.6111,21.6486,174300.0
2009-10-13 13:10:00,28.91,28.95,28.9,28.92,74700.0,21.6486,21.6785,21.6411,21.656,74700.0
2009-10-13 13:20:00,28.93,28.94,28.9,28.94,126700.0,21.6635,21.671,21.6411,21.671,126700.0
2009-10-13 13:30:00,28.94,28.97,28.9,28.91,65200.0,21.671,21.6935,21.6411,21.6486,65200.0
2009-10-13 13:40:00,28.91,28.92,28.85,28.85,131400.0,21.6486,21.656,21.6036,21.6036,131400.0
2009-10-13 13:50:00,28.89,28.9,28.81,28.81,268100.0,21.6336,21.6411,21.5737,21.5737,268100.0
2009-10-13 14:00:00,28.81,28.84,28.68,28.78,308200.0,21.5737,21.5961,21.4763,21.5512,308200.0
2009-10-13 14:10:00,28.78,28.87,28.75,28.81,174200.0,21.5512,21.6186,21.5287,21.5737,174200.0
2009-10-13 14:20:00,28.81,28.83,28.75,28.83,331100.0,21.5737,21.5886,21.5287,21.5886,331100.0
2009-10-13 14:30:00,28.83,28.87,28.81,28.83,101800.0,21.5886,21.6186,21.5737,21.5886,101800.0
2009-10-13 14:40:00,28.84,28.94,28.83,28.94,103400.0,21.5961,21.671,21.5886,21.671,103400.0
2009-10-13 14:50:00,28.94,28.98,28.89,28.94,190400.0,21.671,21.701,21.6336,21.671,190400.0
2009-10-13 15:00:00,28.93,29.06,28.93,29.04,329300.0,21.6635,21.7609,21.6635,21.7459,329300.0
2009-10-13 15:10:00,29.04,29.11,28.98,29.09,411200.0,21.7459,21.7983,21.701,21.7833,411200.0
2009-10-13 15:20:00,29.09,29.16,29.07,29.16,224000.0,21.7833,21.8358,21.7684,21.8358,224000.0
2009-10-13 15:30:00,29.16,29.18,29.01,29.02,355500.0,21.8358,21.8507,21.7234,21.7309,355500.0
2009-10-13 15:40:00,29.02,29.12,29.01,29.05,334700.0,21.7309,21.8058,21.7234,21.7534,334700.0
2009-10-13 15:50:00,29.05,29.05,28.98,29.0,1025200.0,21.7534,21.7534,21.701,21.7159,1025200.0
2009-10-14 09:30:00,29.29,29.57,29.27,29.39,277800.0,21.9331,22.1428,21.9181,22.008,277800.0
2009-10-14 09:40:00,29.4,29.46,29.21,29.23,190600.0,22.0155,22.0604,21.8732,21.8882,190600.0
2009-10-14 09:50:00,29.24,29.41,29.21,29.41,105400.0,21.8957,22.023,21.8732,22.023,105400.0
2009-10-14 10:00:00,29.41,29.45,29.38,29.45,163800.0,22.023,22.0529,22.0005,22.0529,163800.0
2009-10-14 10:10:00,29.44,29.49,29.43,29.43,102500.0,22.0454,22.0829,22.0379,22.0379,102500.0
2009-10-14 10:20:00,29.43,29.44,29.33,29.37,126000.0,22.0379,22.0454,21.9631,21.993,126000.0
2009-10-14 10:30:00,29.36,29.46,29.36,29.42,102500.0,21.9855,22.0604,21.9855,22.0305,102500.0
2009-10-14 10:40:00,29.41,29.48,29.41,29.47,132100.0,22.023,22.0754,22.023,22.0679,132100.0
2009-10-14 10:50:00,29.46,29.47,29.44,29.46,119400.0,22.0604,22.0679,22.0454,22.0604,119400.0
2009-10-14 11:00:00,29.45,29.5,29.43,29.46,98200.0,22.0529,22.0904,22.0379,22.0604,98200.0
2009-10-14 11:10:00,29.47,29.61,29.45,29.6,217300.0,22.0679,22.1727,22.0529,22.1652,217300.0
2009-10-14 11:20:00,29.6,29.63,29.53,29.53,160100.0,22.1652,22.1877,22.1128,22.1128,160100.0
2009-10-14 11:30:00,29.54,29.54,29.5,29.5,109700.0,22.1203,22.1203,22.0904,22.0904,109700.0
2009-10-14 11:40:00,29.5,29.62,29.49,29.55,174900.0,22.0904,22.1802,22.0829,22.1278,174900.0
2009-10-14 11:50:00,29.55,29.6,29.52,29.55,159400.0,22.1278,22.1652,22.1053,22.1278,159400.0
2009-10-14 12:00:00,29.55,29.59,29.5,29.5,141100.0,22.1278,22.1578,22.0904,22.0904,141100.0
2009-10-14 12:10:00,29.5,29.51,29.38,29.39,117800.0,22.0904,22.0978,22.0005,22.008,117800.0
2009-10-14 12:20:00,29.4,29.51,29.39,29.48,77100.0,22.0155,22.0978,22.008,22.0754,77100.0
2009-10-14 12:30:00,29.48,29.51,29.41,29.41,63600.0,22.0754,22.0978,22.023,22.023,63600.0
2009-10-14 12:40:00,29.41,29.41,29.34,29.37,85100.0,22.023,22.023,21.9705,21.993,85100.0
2009-10-14 12:50:00,29.36,29.47,29.36,29.47,51400.0,21.9855,22.0679,21.9855,22.0679,51400.0
2009-10-14 13:00:00,29.47,29.54,29.47,29.52,52600.0,22.0679,22.1203,22.0679,22.1053,52600.0
2009-10-14 13:10:00,29.52,29.53,29.44,29.44,115800.0,22.1053,22.1128,22.0454,22.0454,115800.0
2009-10-14 13:20:00,29.44,29.44,29.37,29.41,137500.0,22.0454,22.0454,21.993,22.023,137500.0
2009-10-14 13:30:00,29.4,29.44,29.39,29.42,73400.0,22.0155,22.0454,22.008,22.0305,73400.0
2009-10-14 13:40:00,29.42,29.43,29.39,29.39,102300.0,22.0305,22.0379,22.008,22.008,102300.0
2009-10-14 13:50:00,29.38,29.4,29.36,29.39,91400.0,22.0005,22.0155,21.9855,22.008,91400.0
2009-10-14 14:00:00,29.39,29.47,29.39,29.47,66000.0,22.008,22.0679,22.008,22.0679,66000.0
2009-10-14 14:10:00,29.46,29.47,29.38,29.42,187900.0,22.0604,22.0679,22.0005,22.0305,187900.0
2009-10-14 14:20:00,29.41,29.43,29.35,29.35,72200.0,22.023,22.0379,21.978,21.978,72200.0
2009-10-14 14:30:00,29.35,29.39,29.33,29.35,85700.0,21.978,22.008,21.9631,21.978,85700.0
2009-10-14 14:40:00,29.35,29.41,29.35,29.4,112500.0,21.978,22.023,21.978,22.0155,112500.0
2009-10-14 14:50:00,29.41,29.42,29.36,29.37,108100.0,22.023,22.0305,21.9855,21.993,108100.0
2009-10-14 15:00:00,29.38,29.42,29.36,29.42,69600.0,22.0005,22.0305,21.9855,22.0305,69600.0
2009-10-14 15:10:00,29.42,29.47,29.41,29.46,107800.0,22.0305,22.0679,22.023,22.0604,107800.0
2009-10-14 15:20:00,29.46,29.55,29.46,29.55,99100.0,22.0604,22.1278,22.0604,22.1278,99100.0
2009-10-14 15:30:00,29.55,29.59,29.54,29.55,178400.0,22.1278,22.1578,22.1203,22.1278,178400.0
2009-10-14 15:40:00,29.55,29.56,29.45,29.47,260600.0,22.1278,22.1353,22.0529,22.0679,260600.0
2009-10-14 15:50:00,29.47,29.54,29.46,29.5,539100.0,22.0679,22.1203,22.0604,22.0904,539100.0
2009-10-15 09:30:00,29.29,29.47,29.21,29.46,163800.0,21.9331,22.0679,21.8732,22.0604,163800.0
2009-10-15 09:40:00,29.46,29.49,29.32,29.34,76100.0,22.0604,22.0829,21.9556,21.9705,76100.0
2009-10-15 09:50:00,29.34,29.37,29.27,29.31,94800.0,21.9705,21.993,21.9181,21.9481,94800.0
2009-10-15 10:00:00,29.3,29.31,28.97,28.97,465400.0,21.9406,21.9481,21.6935,21.6935,465400.0
2009-10-15 10:10:00,28.97,29.0,28.85,28.9,326700.0,21.6935,21.7159,21.6036,21.6411,326700.0
2009-10-15 10:20:00,28.9,28.95,28.88,28.95,158200.0,21.6411,21.6785,21.6261,21.6785,158200.0
2009-10-15 10:30:00,28.95,29.0,28.89,28.9,146900.0,21.6785,21.7159,21.6336,21.6411,146900.0
2009-10-15 10:40:00,28.9,28.96,28.87,28.9,86100.0,21.6411,21.686,21.6186,21.6411,86100.0
2009-10-15 10:50:00,28.89,28.98,28.88,28.98,46500.0,21.6336,21.701,21.6261,21.701,46500.0
2009-10-15 11:00:00,28.99,29.05,28.99,29.03,74800.0,21.7085,21.7534,21.7085,21.7384,74800.0
2009-10-15 11:10:00,29.04,29.04,28.89,28.93,139300.0,21.7459,21.7459,21.6336,21.6635,139300.0
2009-10-15 11:20:00,28.92,29.01,28.92,29.0,70200.0,21.656,21.7234,21.656,21.7159,70200.0
2009-10-15 11:30:00,29.0,29.01,28.93,28.97,63000.0,21.7159,21.7234,21.6635,21.6935,63000.0
2009-10-15 11:40:00,28.96,28.97,28.92,28.95,70800.0,21.686,21.6935,21.656,21.6785,70800.0
2009-10-15 11:50:00,28.95,29.01,28.94,28.99,139900.0,21.6785,21.7234,21.671,21.7085,139900.0
2009-10-15 12:00:00,28.99,29.06,28.99,29.04,112900.0,21.7085,21.7609,21.7085,21.7459,112900.0
2009-10-15 12:10:00,29.03,29.08,29.03,29.07,75100.0,21.7384,21.7759,21.7384,21.7684,75100.0
2009-10-15 12:20:00,29.08,29.08,28.98,28.98,91100.0,21.7759,21.7759,21.701,21.701,91100.0
2009-10-15 12:30:00,28.99,29.06,28.99,29.06,45900.0,21.7085,21.7609,21.7085,21.7609,45900.0
2009-10-15 12:40:00,29.05,29.07,29.02,29.07,71600.0,21.7534,21.7684,21.7309,21.7684,71600.0
2009-10-15 12:50:00,29.08,29.08,29.02,29.02,48800.0,21.7759,21.7759,21.7309,21.7309,48800.0
2009-10-15 13:00:00,29.03,29.04,28.98,29.0,87900.0,21.7384,21.7459,21.701,21.7159,87900.0
2009-10-15 13:10:00,29.0,29.04,28.94,28.94,96000.0,21.7159,21.7459,21.671,21.671,96000.0
2009-10-15 13:20:00,28.94,29.01,28.91,29.01,148700.0,21.671,21.7234,21.6486,21.7234,148700.0
2009-10-15 13:30:00,29.0,29.05,28.97,28.99,92600.0,21.7159,21.7534,21.6935,21.7085,92600.0
2009-10-15 13:40:00,28.99,29.05,28.98,29.03,206500.0,21.7085,21.7534,21.701,21.7384,206500.0
2009-10-15 13:50:00,29.03,29.08,29.02,29.05,216700.0,21.7384,21.7759,21.7309,21.7534,216700.0
2009-10-15 14:00:00,29.05,29.05,29.01,29.04,205500.0,21.7534,21.7534,21.7234,21.7459,205500.0
2009-10-15 14:10:00,29.04,29.04,28.96,29.01,110700.0,21.7459,21.7459,21.686,21.7234,110700.0
2009-10-15 14:20:00,29.0,29.02,28.91,28.93,167900.0,21.7159,21.7309,21.6486,21.6635,167900.0
2009-10-15 14:30:00,28.93,29.06,28.91,29.05,142300.0,21.6635,21.7609,21.6486,21.7534,142300.0
2009-10-15 14:40:00,29.06,29.16,29.04,29.16,145200.0,21.7609,21.8358,21.7459,21.8358,145200.0
2009-10-15 14:50:00,29.16,29.22,29.15,29.16,90900.0,21.8358,21.8807,21.8283,21.8358,90900.0
2009-10-15 15:00:00,29.16,29.16,29.11,29.13,94900.0,21.8358,21.8358,21.7983,21.8133,94900.0
2009-10-15 15:10:00,29.13,29.17,29.1,29.1,78400.0,21.8133,21.8432,21.7908,21.7908,78400.0
2009-10-15 15:20:00,29.11,29.17,29.1,29.13,127100.0,21.7983,21.8432,21.7908,21.8133,127100.0
2009-10-15 15:30:00,29.13,29.17,29.09,29.14,178100.0,21.8133,21.8432,21.7833,21.8208,178100.0
2009-10-15 15:40:00,29.14,29.2,29.12,29.2,166600.0,21.8208,21.8657,21.8058,21.8657,166600.0
2009-10-15 15:50:00,29.19,29.28,29.17,29.26,557800.0,21.8582,21.9256,21.8432,21.9106,557800.0
2009-10-16 09:30:00,29.07,29.21,28.78,28.81,452300.0,21.7684,21.8732,21.5512,21.5737,452300.0
2009-10-16 09:40:00,28.8,28.84,28.7,28.79,84900.0,21.5662,21.5961,21.4913,21.5587,84900.0
2009-10-16 09:50:00,28.79,28.89,28.72,28.73,200300.0,21.5587,21.6336,21.5063,21.5138,200300.0
2009-10-16 10:00:00,28.72,28.72,28.41,28.42,257400.0,21.5063,21.5063,21.2741,21.2816,257400.0
2009-10-16 10:10:00,28.42,28.53,28.39,28.52,159100.0,21.2816,21.364,21.2592,21.3565,159100.0
2009-10-16 10:20:00,28.53,28.59,28.5,28.54,86600.0,21.364,21.4089,21.3415,21.3715,86600.0
2009-10-16 10:30:00,28.53,28.54,28.44,28.46,113400.0,21.364,21.3715,21.2966,21.3116,113400.0
2009-10-16 10:40:00,28.46,28.46,28.38,28.45,109400.0,21.3116,21.3116,21.2517,21.3041,109400.0
2009-10-16 10:50:00,28.45,28.47,28.36,28.43,139900.0,21.3041,21.3191,21.2367,21.2891,139900.0
2009-10-16 11:00:00,28.42,28.45,28.37,28.42,84700.0,21.2816,21.3041,21.2442,21.2816,84700.0
2009-10-16 11:10:00,28.42,28.49,28.41,28.49,81100.0,21.2816,21.334,21.2741,21.334,81100.0
2009-10-16 11:20:00,28.49,28.52,28.35,28.41,98800.0,21.334,21.3565,21.2292,21.2741,98800.0
2009-10-16 11:30:00,28.41,28.44,28.32,28.38,72300.0,21.2741,21.2966,21.2067,21.2517,72300.0
2009-10-16 11:40:00,28.38,28.39,28.27,28.33,84900.0,21.2517,21.2592,21.1693,21.2142,84900.0
2009-10-16 11:50:00,28.33,28.4,28.31,28.39,82600.0,21.2142,21.2667,21.1993,21.2592,82600.0
2009-10-16 12:00:00,28.38,28.47,28.38,28.46,63300.0,21.2517,21.3191,21.2517,21.3116,63300.0
2009-10-16 12:10:00,28.46,28.49,28.41,28.43,71200.0,21.3116,21.334,21.2741,21.2891,71200.0
2009-10-16 12:20:00,28.44,28.44,28.33,28.34,138400.0,21.2966,21.2966,21.2142,21.2217,138400.0
2009-10-16 12:30:00,28.35,28.42,28.34,28.34,59500.0,21.2292,21.2816,21.2217,21.2217,59500.0
2009-10-16 12:40:00,28.35,28.36,28.3,28.33,108100.0,21.2292,21.2367,21.1918,21.2142,108100.0
2009-10-16 12:50:00,28.33,28.38,28.31,28.38,133700.0,21.2142,21.2517,21.1993,21.2517,133700.0
2009-10-16 13:00:00,28.37,28.46,28.36,28.46,33200.0,21.2442,21.3116,21.2367,21.3116,33200.0
2009-10-16 13:10:00,28.46,28.51,28.34,28.5,140500.0,21.3116,21.349,21.2217,21.3415,140500.0
2009-10-16 13:20:00,28.51,28.58,28.5,28.55,75900.0,21.349,21.4014,21.3415,21.379,75900.0
2009-10-16 13:30:00,28.55,28.66,28.54,28.62,62500.0,21.379,21.4613,21.3715,21.4314,62500.0
2009-10-16 13:40:00,28.61,28.64,28.57,28.62,50400.0,21.4239,21.4464,21.394,21.4314,50400.0
2009-10-16 13:50:00,28.62,28.66,28.59,28.62,27700.0,21.4314,21.4613,21.4089,21.4314,27700.0
2009-10-16 14:00:00,28.6,28.61,28.52,28.52,31200.0,21.4164,21.4239,21.3565,21.3565,31200.0
2009-10-16 14:10:00,28.51,28.54,28.49,28.53,35000.0,21.349,21.3715,21.334,21.364,35000.0
2009-10-16 14:20:00,28.53,28.6,28.53,28.58,28100.0,21.364,21.4164,21.364,21.4014,28100.0
2009-10-16 14:30:00,28.57,28.61,28.56,28.6,33000.0,21.394,21.4239,21.3865,21.4164,33000.0
2009-10-16 14:40:00,28.61,28.62,28.56,28.57,27200.0,21.4239,21.4314,21.3865,21.394,27200.0
2009-10-16 14:50:00,28.57,28.58,28.53,28.55,98700.0,21.394,21.4014,21.364,21.379,98700.0
2009-10-16 15:00:00,28.55,28.63,28.55,28.62,71700.0,21.379,21.4389,21.379,21.4314,71700.0
2009-10-16 15:10:00,28.63,28.69,28.57,28.59,115400.0,21.4389,21.4838,21.394,21.4089,115400.0
2009-10-16 15:20:00,28.59,28.65,28.57,28.65,86400.0,21.4089,21.4539,21.394,21.4539,86400.0
2009-10-16 15:30:00,28.65,28.7,28.6,28.67,68700.0,21.4539,21.4913,21.4164,21.4688,68700.0
2009-10-16 15:40:00,28.67,28.72,28.67,28.7,145700.0,21.4688,21.5063,21.4688,21.4913,145700.0
2009-10-16 15:50:00,28.7,28.73,28.66,28.69,399000.0,21.4913,21.5138,21.4613,21.4838,399000.0
2009-10-19 09:30:00,28.54,29.09,28.54,29.01,148400.0,21.3715,21.7833,21.3715,21.7234,148400.0
2009-10-19 09:40:00,29.02,29.07,28.89,28.91,111200.0,21.7309,21.7684,21.6336,21.6486,111200.0
2009-10-19 09:50:00,28.9,28.9,28.68,28.7,41900.0,21.6411,21.6411,21.4763,21.4913,41900.0
2009-10-19 10:00:00,28.69,28.75,28.64,28.69,70000.0,21.4838,21.5287,21.4464,21.4838,70000.0
2009-10-19 10:10:00,28.68,28.75,28.61,28.67,58800.0,21.4763,21.5287,21.4239,21.4688,58800.0
2009-10-19 10:20:00,28.68,28.78,28.67,28.78,54100.0,21.4763,21.5512,21.4688,21.5512,54100.0
2009-10-19 10:30:00,28.78,28.84,28.77,28.81,87700.0,21.5512,21.5961,21.5437,21.5737,87700.0
2009-10-19 10:40:00,28.8,28.84,28.8,28.81,71900.0,21.5662,21.5961,21.5662,21.5737,71900.0
2009-10-19 10:50:00,28.81,28.94,28.81,28.91,72100.0,21.5737,21.671,21.5737,21.6486,72100.0
2009-10-19 11:00:00,28.91,28.93,28.83,28.83,66800.0,21.6486,21.6635,21.5886,21.5886,66800.0
2009-10-19 11:10:00,28.84,28.99,28.83,28.95,79200.0,21.5961,21.7085,21.5886,21.6785,79200.0
2009-10-19 11:20:00,28.95,28.99,28.91,28.98,92600.0,21.6785,21.7085,21.6486,21.701,92600.0
2009-10-19 11:30:00,28.99,29.06,28.96,28.98,66100.0,21.7085,21.7609,21.686,21.701,66100.0
2009-10-19 11:40:00,28.99,29.11,28.99,29.1,64200.0,21.7085,21.7983,21.7085,21.7908,64200.0
2009-10-19 11:50:00,29.11,29.14,29.06,29.08,54200.0,21.7983,21.8208,21.7609,21.7759,54200.0
2009-10-19 12:00:00,29.08,29.1,29.01,29.1,59900.0,21.7759,21.7908,21.7234,21.7908,59900.0
2009-10-19 12:10:00,29.09,29.12,29.05,29.06,36500.0,21.7833,21.8058,21.7534,21.7609,36500.0
2009-10-19 12:20:00,29.05,29.05,28.97,28.99,33300.0,21.7534,21.7534,21.6935,21.7085,33300.0
2009-10-19 12:30:00,28.99,29.0,28.93,28.93,23600.0,21.7085,21.7159,21.6635,21.6635,23600.0
2009-10-19 12:40:00,28.93,29.02,28.92,29.01,34000.0,21.6635,21.7309,21.656,21.7234,34000.0
2009-10-19 12:50:00,29.0,29.0,28.94,28.96,26100.0,21.7159,21.7159,21.671,21.686,26100.0
2009-10-19 13:00:00,28.96,28.98,28.92,28.95,30100.0,21.686,21.701,21.656,21.6785,30100.0
2009-10-19 13:10:00,28.95,28.96,28.92,28.94,30000.0,21.6785,21.686,21.656,21.671,30000.0
2009-10-19 13:20:00,28.94,28.97,28.91,28.97,25300.0,21.671,21.6935,21.6486,21.6935,25300.0
2009-10-19 13:30:00,28.95,28.99,28.94,28.97,50400.0,21.6785,21.7085,21.671,21.6935,50400.0
2009-10-19 13:40:00,28.97,29.0,28.91,28.92,34700.0,21.6935,21.7159,21.6486,21.656,34700.0
2009-10-19 13:50:00,28.93,29.01,28.92,28.98,103300.0,21.6635,21.7234,21.656,21.701,103300.0
2009-10-19 14:00:00,28.98,29.07,28.97,29.0,120800.0,21.701,21.7684,21.6935,21.7159,120800.0
2009-10-19 14:10:00,29.0,29.06,28.99,29.04,58500.0,21.7159,21.7609,21.7085,21.7459,58500.0
2009-10-19 14:20:00,29.04,29.06,29.01,29.02,61100.0,21.7459,21.7609,21.7234,21.7309,61100.0
2009-10-19 14:30:00,29.03,29.05,28.97,29.0,41700.0,21.7384,21.7534,21.6935,21.7159,41700.0
2009-10-19 14:40:00,29.0,29.02,28.95,28.96,66200.0,21.7159,21.7309,21.6785,21.686,66200.0
2009-10-19 14:50:00,28.96,28.98,28.93,28.96,112500.0,21.686,21.701,21.6635,21.686,112500.0
2009-10-19 15:00:00,28.96,28.97,28.88,28.91,172900.0,21.686,21.6935,21.6261,21.6486,172900.0
2009-10-19 15:10:00,28.91,28.94,28.83,28.85,200100.0,21.6486,21.671,21.5886,21.6036,200100.0
2009-10-19 15:20:00,28.84,28.85,28.75,28.78,289600.0,21.5961,21.6036,21.5287,21.5512,289600.0
2009-10-19 15:30:00,28.78,28.95,28.76,28.94,470600.0,21.5512,21.6785,21.5362,21.671,470600.0
2009-10-19 15:40:00,28.93,28.99,28.9,28.94,352800.0,21.6635,21.7085,21.6411,21.671,352800.0
2009-10-19 15:50:00,28.96,28.99,28.94,28.98,540100.0,21.686,21.7085,21.671,21.701,540100.0
2009-10-20 09:30:00,28.76,28.98,28.71,28.91,271700.0,21.5362,21.701,21.4988,21.6486,271700.0
2009-10-20 09:40:00,28.91,29.05,28.86,28.91,226200.0,21.6486,21.7534,21.6111,21.6486,226200.0
2009-10-20 09:50:00,28.91,28.96,28.85,28.95,159000.0,21.6486,21.686,21.6036,21.6785,159000.0
2009-10-20 10:00:00,28.95,29.1,28.95,28.99,147000.0,21.6785,21.7908,21.6785,21.7085,147000.0
2009-10-20 10:10:00,29.0,29.0,28.74,28.82,177300.0,21.7159,21.7159,21.5213,21.5812,177300.0
2009-10-20 10:20:00,28.81,28.87,28.75,28.75,190800.0,21.5737,21.6186,21.5287,21.5287,190800.0
2009-10-20 10:30:00,28.76,28.81,28.6,28.8,314600.0,21.5362,21.5737,21.4164,21.5662,314600.0
2009-10-20 10:40:00,28.81,28.81,28.7,28.72,267800.0,21.5737,21.5737,21.4913,21.5063,267800.0
2009-10-20 10:50:00,28.71,28.72,28.65,28.7,177200.0,21.4988,21.5063,21.4539,21.4913,177200.0
2009-10-20 11:00:00,28.71,28.74,28.63,28.68,181600.0,21.4988,21.5213,21.4389,21.4763,181600.0
2009-10-20 11:10:00,28.68,28.7,28.61,28.64,221200.0,21.4763,21.4913,21.4239,21.4464,221200.0
2009-10-20 11:20:00,28.64,28.65,28.5,28.53,279100.0,21.4464,21.4539,21.3415,21.364,279100.0
2009-10-20 11:30:00,28.54,28.54,28.35,28.41,215800.0,21.3715,21.3715,21.2292,21.2741,215800.0
2009-10-20 11:40:00,28.4,28.44,28.32,28.4,204500.0,21.2667,21.2966,21.2067,21.2667,204500.0
2009-10-20 11:50:00,28.4,28.55,28.39,28.52,214700.0,21.2667,21.379,21.2592,21.3565,214700.0
2009-10-20 12:00:00,28.52,28.53,28.41,28.45,84400.0,21.3565,21.364,21.2741,21.3041,84400.0
2009-10-20 12:10:00,28.45,28.55,28.43,28.53,115700.0,21.3041,21.379,21.2891,21.364,115700.0
2009-10-20 12:20:00,28.54,28.58,28.53,28.56,61700.0,21.3715,21.4014,21.364,21.3865,61700.0
2009-10-20 12:30:00,28.56,28.57,28.51,28.51,144500.0,21.3865,21.394,21.349,21.349,144500.0
2009-10-20 12:40:00,28.52,28.55,28.48,28.53,68300.0,21.3565,21.379,21.3266,21.364,68300.0
2009-10-20 12:50:00,28.53,28.66,28.51,28.66,225500.0,21.364,21.4613,21.349,21.4613,225500.0
2009-10-20 13:00:00,28.65,28.7,28.63,28.68,49500.0,21.4539,21.4913,21.4389,21.4763,49500.0
2009-10-20 13:10:00,28.67,28.71,28.64,28.64,29600.0,21.4688,21.4988,21.4464,21.4464,29600.0
2009-10-20 13:20:00,28.65,28.71,28.62,28.69,128000.0,21.4539,21.4988,21.4314,21.4838,128000.0
2009-10-20 13:30:00,28.7,28.75,28.64,28.65,61800.0,21.4913,21.5287,21.4464,21.4539,61800.0
2009-10-20 13:40:00,28.64,28.75,28.64,28.75,71900.0,21.4464,21.5287,21.4464,21.5287,71900.0
2009-10-20 13:50:00,28.75,28.76,28.63,28.68,210300.0,21.5287,21.5362,21.4389,21.4763,210300.0
2009-10-20 14:00:00,28.68,28.71,28.65,28.68,55600.0,21.4763,21.4988,21.4539,21.4763,55600.0
2009-10-20 14:10:00,28.68,28.71,28.65,28.7,65700.0,21.4763,21.4988,21.4539,21.4913,65700.0
2009-10-20 14:20:00,28.69,28.7,28.63,28.65,46600.0,21.4838,21.4913,21.4389,21.4539,46600.0
2009-10-20 14:30:00,28.65,28.72,28.61,28.72,82000.0,21.4539,21.5063,21.4239,21.5063,82000.0
2009-10-20 14:40:00,28.72,28.72,28.66,28.67,64000.0,21.5063,21.5063,21.4613,21.4688,64000.0
2009-10-20 14:50:00,28.67,28.68,28.64,28.67,79500.0,21.4688,21.4763,21.4464,21.4688,79500.0
2009-10-20 15:00:00,28.67,28.7,28.65,28.65,363800.0,21.4688,21.4913,21.4539,21.4539,363800.0
2009-10-20 15:10:00,28.64,28.67,28.58,28.6,137800.0,21.4464,21.4688,21.4014,21.4164,137800.0
2009-10-20 15:20:00,28.6,28.61,28.53,28.58,130200.0,21.4164,21.4239,21.364,21.4014,130200.0
2009-10-20 15:30:00,28.58,28.6,28.52,28.53,246700.0,21.4014,21.4164,21.3565,21.364,246700.0
2009-10-20 15:40:00,28.52,28.57,28.51,28.52,304200.0,21.3565,21.394,21.349,21.3565,304200.0
2009-10-20 15:50:00,28.51,28.6,28.51,28.56,512300.0,21.349,21.4164,21.349,21.3865,512300.0
2009-10-21 09:30:00,28.51,28.76,28.34,28.7,144900.0,21.349,21.5362,21.2217,21.4913,144900.0
2009-10-21 09:40:00,28.71,28.82,28.61,28.64,93400.0,21.4988,21.5812,21.4239,21.4464,93400.0
2009-10-21 09:50:00,28.64,28.85,28.62,28.8,95500.0,21.4464,21.6036,21.4314,21.5662,95500.0
2009-10-21 10:00:00,28.8,29.02,28.78,29.0,114900.0,21.5662,21.7309,21.5512,21.7159,114900.0
2009-10-21 10:10:00,29.0,29.1,28.93,29.02,90400.0,21.7159,21.7908,21.6635,21.7309,90400.0
2009-10-21 10:20:00,29.0,29.09,28.98,29.02,115400.0,21.7159,21.7833,21.701,21.7309,115400.0
2009-10-21 10:30:00,29.03,29.06,28.99,29.03,146700.0,21.7384,21.7609,21.7085,21.7384,146700.0
2009-10-21 10:40:00,29.03,29.16,29.03,29.07,177000.0,21.7384,21.8358,21.7384,21.7684,177000.0
2009-10-21 10:50:00,29.07,29.13,29.05,29.07,95600.0,21.7684,21.8133,21.7534,21.7684,95600.0
2009-10-21 11:00:00,29.07,29.11,29.05,29.11,88300.0,21.7684,21.7983,21.7534,21.7983,88300.0
2009-10-21 11:10:00,29.11,29.16,29.04,29.11,320500.0,21.7983,21.8358,21.7459,21.7983,320500.0
2009-10-21 11:20:00,29.11,29.13,29.02,29.04,98900.0,21.7983,21.8133,21.7309,21.7459,98900.0
2009-10-21 11:30:00,29.04,29.04,28.92,28.98,139500.0,21.7459,21.7459,21.656,21.701,139500.0
2009-10-21 11:40:00,28.98,29.04,28.89,28.91,109900.0,21.701,21.7459,21.6336,21.6486,109900.0
2009-10-21 11:50:00,28.89,28.95,28.82,28.93,62500.0,21.6336,21.6785,21.5812,21.6635,62500.0
2009-10-21 12:00:00,28.93,29.01,28.92,29.01,58500.0,21.6635,21.7234,21.656,21.7234,58500.0
2009-10-21 12:10:00,29.01,29.02,28.88,28.95,50300.0,21.7234,21.7309,21.6261,21.6785,50300.0
2009-10-21 12:20:00,28.95,28.95,28.88,28.95,76900.0,21.6785,21.6785,21.6261,21.6785,76900.0
2009-10-21 12:30:00,28.95,28.97,28.86,28.9,122200.0,21.6785,21.6935,21.6111,21.6411,122200.0
2009-10-21 12:40:00,28.9,28.98,28.86,28.96,50200.0,21.6411,21.701,21.6111,21.686,50200.0
2009-10-21 12:50:00,28.96,28.99,28.93,28.93,39000.0,21.686,21.7085,21.6635,21.6635,39000.0
2009-10-21 13:00:00,28.93,28.94,28.86,28.88,53500.0,21.6635,21.671,21.6111,21.6261,53500.0
2009-10-21 13:10:00,28.88,28.99,28.88,28.99,37200.0,21.6261,21.7085,21.6261,21.7085,37200.0
2009-10-21 13:20:00,28.99,29.0,28.94,28.98,29400.0,21.7085,21.7159,21.671,21.701,29400.0
2009-10-21 13:30:00,28.98,28.99,28.86,28.89,64300.0,21.701,21.7085,21.6111,21.6336,64300.0
2009-10-21 13:40:00,28.89,28.93,28.87,28.91,30500.0,21.6336,21.6635,21.6186,21.6486,30500.0
2009-10-21 13:50:00,28.9,29.02,28.88,29.0,52000.0,21.6411,21.7309,21.6261,21.7159,52000.0
2009-10-21 14:00:00,29.0,29.0,28.92,28.98,109200.0,21.7159,21.7159,21.656,21.701,109200.0
2009-10-21 14:10:00,28.98,28.98,28.81,28.83,53200.0,21.701,21.701,21.5737,21.5886,53200.0
2009-10-21 14:20:00,28.83,28.88,28.83,28.85,56100.0,21.5886,21.6261,21.5886,21.6036,56100.0
2009-10-21 14:30:00,28.84,28.86,28.76,28.83,35200.0,21.5961,21.6111,21.5362,21.5886,35200.0
2009-10-21 14:40:00,28.83,28.94,28.82,28.93,33900.0,21.5886,21.671,21.5812,21.6635,33900.0
2009-10-21 14:50:00,28.92,28.97,28.89,28.96,40600.0,21.656,21.6935,21.6336,21.686,40600.0
2009-10-21 15:00:00,28.95,29.0,28.95,28.99,54900.0,21.6785,21.7159,21.6785,21.7085,54900.0
2009-10-21 15:10:00,28.99,29.02,28.95,28.97,66500.0,21.7085,21.7309,21.6785,21.6935,66500.0
2009-10-21 15:20:00,28.97,28.97,28.7,28.76,209800.0,21.6935,21.6935,21.4913,21.5362,209800.0
2009-10-21 15:30:00,28.76,28.76,28.56,28.64,251300.0,21.5362,21.5362,21.3865,21.4464,251300.0
2009-10-21 15:40:00,28.64,28.66,28.46,28.52,251000.0,21.4464,21.4613,21.3116,21.3565,251000.0
2009-10-21 15:50:00,28.52,28.6,28.47,28.55,442400.0,21.3565,21.4164,21.3191,21.379,442400.0
2009-10-22 09:30:00,28.47,28.6,28.3,28.42,176100.0,21.3191,21.4164,21.1918,21.2816,176100.0
2009-10-22 09:40:00,28.42,28.49,28.18,28.2,235300.0,21.2816,21.334,21.1019,21.1169,235300.0
2009-10-22 09:50:00,28.19,28.35,28.18,28.32,188100.0,21.1094,21.2292,21.1019,21.2067,188100.0
2009-10-22 10:00:00,28.32,28.36,28.16,28.25,99400.0,21.2067,21.2367,21.0869,21.1543,99400.0
2009-10-22 10:10:00,28.26,28.45,28.24,28.4,91400.0,21.1618,21.3041,21.1468,21.2667,91400.0
2009-10-22 10:20:00,28.41,28.49,28.34,28.39,93000.0,21.2741,21.334,21.2217,21.2592,93000.0
2009-10-22 10:30:00,28.39,28.41,28.29,28.29,118800.0,21.2592,21.2741,21.1843,21.1843,118800.0
2009-10-22 10:40:00,28.31,28.37,28.29,28.3,57200.0,21.1993,21.2442,21.1843,21.1918,57200.0
2009-10-22 10:50:00,28.31,28.49,28.3,28.47,112700.0,21.1993,21.334,21.1918,21.3191,112700.0
2009-10-22 11:00:00,28.48,28.58,28.44,28.58,71900.0,21.3266,21.4014,21.2966,21.4014,71900.0
2009-10-22 11:10:00,28.57,28.63,28.55,28.6,143500.0,21.394,21.4389,21.379,21.4164,143500.0
2009-10-22 11:20:00,28.6,28.71,28.6,28.7,182000.0,21.4164,21.4988,21.4164,21.4913,182000.0
2009-10-22 11:30:00,28.69,28.71,28.64,28.66,119600.0,21.4838,21.4988,21.4464,21.4613,119600.0
2009-10-22 11:40:00,28.65,28.74,28.65,28.71,89200.0,21.4539,21.5213,21.4539,21.4988,89200.0
2009-10-22 11:50:00,28.71,28.71,28.59,28.67,75000.0,21.4988,21.4988,21.4089,21.4688,75000.0
2009-10-22 12:00:00,28.67,28.73,28.67,28.69,60300.0,21.4688,21.5138,21.4688,21.4838,60300.0
2009-10-22 12:10:00,28.69,28.73,28.69,28.72,30400.0,21.4838,21.5138,21.4838,21.5063,30400.0
2009-10-22 12:20:00,28.72,28.73,28.66,28.67,53800.0,21.5063,21.5138,21.4613,21.4688,53800.0
2009-10-22 12:30:00,28.67,28.77,28.67,28.72,66400.0,21.4688,21.5437,21.4688,21.5063,66400.0
2009-10-22 12:40:00,28.72,28.82,28.72,28.82,58700.0,21.5063,21.5812,21.5063,21.5812,58700.0
2009-10-22 12:50:00,28.8,28.82,28.77,28.81,55300.0,21.5662,21.5812,21.5437,21.5737,55300.0
2009-10-22 13:00:00,28.81,28.88,28.8,28.84,72000.0,21.5737,21.6261,21.5662,21.5961,72000.0
2009-10-22 13:10:00,28.84,28.84,28.77,28.81,73200.0,21.5961,21.5961,21.5437,21.5737,73200.0
2009-10-22 13:20:00,28.8,28.83,28.77,28.78,68700.0,21.5662,21.5886,21.5437,21.5512,68700.0
2009-10-22 13:30:00,28.78,28.8,28.72,28.78,78100.0,21.5512,21.5662,21.5063,21.5512,78100.0
2009-10-22 13:40:00,28.78,28.78,28.7,28.77,63700.0,21.5512,21.5512,21.4913,21.5437,63700.0
2009-10-22 13:50:00,28.77,28.83,28.77,28.83,47400.0,21.5437,21.5886,21.5437,21.5886,47400.0
2009-10-22 14:00:00,28.83,28.92,28.82,28.9,87300.0,21.5886,21.656,21.5812,21.6411,87300.0
2009-10-22 14:10:00,28.91,29.0,28.9,28.97,65900.0,21.6486,21.7159,21.6411,21.6935,65900.0
2009-10-22 14:20:00,28.98,29.03,28.98,29.02,89500.0,21.701,21.7384,21.701,21.7309,89500.0
2009-10-22 14:30:00,29.03,29.1,28.99,29.06,176500.0,21.7384,21.7908,21.7085,21.7609,176500.0
2009-10-22 14:40:00,29.07,29.11,29.04,29.1,131900.0,21.7684,21.7983,21.7459,21.7908,131900.0
2009-10-22 14:50:00,29.09,29.09,29.03,29.07,67800.0,21.7833,21.7833,21.7384,21.7684,67800.0
2009-10-22 15:00:00,29.07,29.08,29.02,29.06,105800.0,21.7684,21.7759,21.7309,21.7609,105800.0
2009-10-22 15:10:00,29.06,29.15,29.05,29.12,100300.0,21.7609,21.8283,21.7534,21.8058,100300.0
2009-10-22 15:20:00,29.12,29.17,29.11,29.17,118400.0,21.8058,21.8432,21.7983,21.8432,118400.0
2009-10-22 15:30:00,29.17,29.17,29.09,29.12,112400.0,21.8432,21.8432,21.7833,21.8058,112400.0
2009-10-22 15:40:00,29.13,29.17,29.09,29.15,120500.0,21.8133,21.8432,21.7833,21.8283,120500.0
2009-10-22 15:50:00,29.16,29.18,29.09,29.1,294700.0,21.8358,21.8507,21.7833,21.7908,294700.0
2009-10-23 09:30:00,29.17,29.35,29.1,29.22,250800.0,21.8432,21.978,21.7908,21.8807,250800.0
2009-10-23 09:40:00,29.21,29.26,29.05,29.1,149500.0,21.8732,21.9106,21.7534,21.7908,149500.0
2009-10-23 09:50:00,29.1,29.12,28.9,28.92,205700.0,21.7908,21.8058,21.6411,21.656,205700.0
2009-10-23 10:00:00,28.94,29.04,28.7,28.73,247000.0,21.671,21.7459,21.4913,21.5138,247000.0
2009-10-23 10:10:00,28.73,28.86,28.66,28.85,206700.0,21.5138,21.6111,21.4613,21.6036,206700.0
2009-10-23 10:20:00,28.86,28.86,28.71,28.76,122800.0,21.6111,21.6111,21.4988,21.5362,122800.0
2009-10-23 10:30:00,28.75,28.76,28.67,28.73,96100.0,21.5287,21.5362,21.4688,21.5138,96100.0
2009-10-23 10:40:00,28.74,28.81,28.71,28.8,140200.0,21.5213,21.5737,21.4988,21.5662,140200.0
2009-10-23 10:50:00,28.8,28.81,28.74,28.76,297600.0,21.5662,21.5737,21.5213,21.5362,297600.0
2009-10-23 11:00:00,28.76,28.81,28.74,28.8,214000.0,21.5362,21.5737,21.5213,21.5662,214000.0
2009-10-23 11:10:00,28.8,28.8,28.68,28.7,149600.0,21.5662,21.5662,21.4763,21.4913,149600.0
2009-10-23 11:20:00,28.7,28.82,28.64,28.78,240800.0,21.4913,21.5812,21.4464,21.5512,240800.0
2009-10-23 11:30:00,28.79,28.81,28.76,28.78,166900.0,21.5587,21.5737,21.5362,21.5512,166900.0
2009-10-23 11:40:00,28.77,28.78,28.75,28.77,47800.0,21.5437,21.5512,21.5287,21.5437,47800.0
2009-10-23 11:50:00,28.77,28.8,28.76,28.76,78100.0,21.5437,21.5662,21.5362,21.5362,78100.0
2009-10-23 12:00:00,28.77,28.8,28.76,28.76,79300.0,21.5437,21.5662,21.5362,21.5362,79300.0
2009-10-23 12:10:00,28.76,28.78,28.68,28.72,90600.0,21.5362,21.5512,21.4763,21.5063,90600.0
2009-10-23 12:20:00,28.72,28.79,28.72,28.79,102400.0,21.5063,21.5587,21.5063,21.5587,102400.0
2009-10-23 12:30:00,28.79,28.86,28.75,28.8,54400.0,21.5587,21.6111,21.5287,21.5662,54400.0
2009-10-23 12:40:00,28.8,28.89,28.79,28.88,88700.0,21.5662,21.6336,21.5587,21.6261,88700.0
2009-10-23 12:50:00,28.88,28.89,28.8,28.8,64800.0,21.6261,21.6336,21.5662,21.5662,64800.0
2009-10-23 13:00:00,28.8,28.86,28.77,28.85,83800.0,21.5662,21.6111,21.5437,21.6036,83800.0
2009-10-23 13:10:00,28.85,28.87,28.81,28.83,75800.0,21.6036,21.6186,21.5737,21.5886,75800.0
2009-10-23 13:20:00,28.81,28.82,28.72,28.74,74400.0,21.5737,21.5812,21.5063,21.5213,74400.0
2009-10-23 13:30:00,28.74,28.74,28.63,28.67,167300.0,21.5213,21.5213,21.4389,21.4688,167300.0
2009-10-23 13:40:00,28.67,28.75,28.66,28.71,98000.0,21.4688,21.5287,21.4613,21.4988,98000.0
2009-10-23 13:50:00,28.71,28.74,28.66,28.67,45200.0,21.4988,21.5213,21.4613,21.4688,45200.0
2009-10-23 14:00:00,28.67,28.68,28.64,28.68,68600.0,21.4688,21.4763,21.4464,21.4763,68600.0
2009-10-23 14:10:00,28.69,28.78,28.68,28.78,87500.0,21.4838,21.5512,21.4763,21.5512,87500.0
2009-10-23 14:20:00,28.79,28.85,28.77,28.77,99600.0,21.5587,21.6036,21.5437,21.5437,99600.0
2009-10-23 14:30:00,28.77,28.78,28.73,28.76,101400.0,21.5437,21.5512,21.5138,21.5362,101400.0
2009-10-23 14:40:00,28.75,28.83,28.74,28.8,114200.0,21.5287,21.5886,21.5213,21.5662,114200.0
2009-10-23 14:50:00,28.8,28.8,28.75,28.77,95400.0,21.5662,21.5662,21.5287,21.5437,95400.0
2009-10-23 15:00:00,28.76,28.79,28.71,28.76,127600.0,21.5362,21.5587,21.4988,21.5362,127600.0
2009-10-23 15:10:00,28.75,28.81,28.73,28.76,85700.0,21.5287,21.5737,21.5138,21.5362,85700.0
2009-10-23 15:20:00,28.76,28.76,28.69,28.73,126000.0,21.5362,21.5362,21.4838,21.5138,126000.0
2009-10-23 15:30:00,28.73,28.74,28.61,28.67,188400.0,21.5138,21.5213,21.4239,21.4688,188400.0
2009-10-23 15:40:00,28.68,28.76,28.6,28.75,306100.0,21.4763,21.5362,21.4164,21.5287,306100.0
2009-10-23 15:50:00,28.75,28.78,28.71,28.74,283100.0,21.5287,21.5512,21.4988,21.5213,283100.0
2009-10-26 09:30:00,28.74,29.13,28.72,29.13,251500.0,21.5213,21.8133,21.5063,21.8133,251500.0
2009-10-26 09:40:00,29.13,29.47,29.01,29.38,164200.0,21.8133,22.0679,21.7234,22.0005,164200.0
2009-10-26 09:50:00,29.37,29.39,29.26,29.27,303500.0,21.993,22.008,21.9106,21.9181,303500.0
2009-10-26 10:00:00,29.26,29.38,29.2,29.38,177100.0,21.9106,22.0005,21.8657,22.0005,177100.0
2009-10-26 10:10:00,29.38,29.47,29.37,29.39,130400.0,22.0005,22.0679,21.993,22.008,130400.0
2009-10-26 10:20:00,29.39,29.42,29.22,29.22,174400.0,22.008,22.0305,21.8807,21.8807,174400.0
2009-10-26 10:30:00,29.21,29.24,29.09,29.12,136000.0,21.8732,21.8957,21.7833,21.8058,136000.0
2009-10-26 10:40:00,29.13,29.17,29.04,29.15,240000.0,21.8133,21.8432,21.7459,21.8283,240000.0
2009-10-26 10:50:00,29.15,29.24,29.14,29.23,60500.0,21.8283,21.8957,21.8208,21.8882,60500.0
2009-10-26 11:00:00,29.23,29.29,29.2,29.27,66100.0,21.8882,21.9331,21.8657,21.9181,66100.0
2009-10-26 11:10:00,29.27,29.32,29.17,29.2,89600.0,21.9181,21.9556,21.8432,21.8657,89600.0
2009-10-26 11:20:00,29.2,29.29,29.18,29.18,106400.0,21.8657,21.9331,21.8507,21.8507,106400.0
2009-10-26 11:30:00,29.18,29.18,28.78,28.88,340800.0,21.8507,21.8507,21.5512,21.6261,340800.0
2009-10-26 11:40:00,28.87,28.9,28.64,28.66,161800.0,21.6186,21.6411,21.4464,21.4613,161800.0
2009-10-26 11:50:00,28.67,28.71,28.56,28.56,165700.0,21.4688,21.4988,21.3865,21.3865,165700.0
2009-10-26 12:00:00,28.56,28.59,28.44,28.49,196000.0,21.3865,21.4089,21.2966,21.334,196000.0
2009-10-26 12:10:00,28.49,28.65,28.48,28.63,60000.0,21.334,21.4539,21.3266,21.4389,60000.0
2009-10-26 12:20:00,28.64,28.67,28.6,28.67,78900.0,21.4464,21.4688,21.4164,21.4688,78900.0
2009-10-26 12:30:00,28.67,28.69,28.6,28.69,52700.0,21.4688,21.4838,21.4164,21.4838,52700.0
2009-10-26 12:40:00,28.68,28.7,28.6,28.64,45600.0,21.4763,21.4913,21.4164,21.4464,45600.0
2009-10-26 12:50:00,28.63,28.77,28.62,28.71,39200.0,21.4389,21.5437,21.4314,21.4988,39200.0
2009-10-26 13:00:00,28.71,28.75,28.69,28.74,23100.0,21.4988,21.5287,21.4838,21.5213,23100.0
2009-10-26 13:10:00,28.74,28.75,28.6,28.6,46000.0,21.5213,21.5287,21.4164,21.4164,46000.0
2009-10-26 13:20:00,28.61,28.71,28.54,28.7,80900.0,21.4239,21.4988,21.3715,21.4913,80900.0
2009-10-26 13:30:00,28.7,28.82,28.66,28.8,91300.0,21.4913,21.5812,21.4613,21.5662,91300.0
2009-10-26 13:40:00,28.81,28.9,28.81,28.84,76000.0,21.5737,21.6411,21.5737,21.5961,76000.0
2009-10-26 13:50:00,28.83,28.85,28.72,28.82,67500.0,21.5886,21.6036,21.5063,21.5812,67500.0
2009-10-26 14:00:00,28.81,28.86,28.76,28.78,45600.0,21.5737,21.6111,21.5362,21.5512,45600.0
2009-10-26 14:10:00,28.77,28.8,28.69,28.73,51000.0,21.5437,21.5662,21.4838,21.5138,51000.0
2009-10-26 14:20:00,28.72,28.79,28.7,28.78,60300.0,21.5063,21.5587,21.4913,21.5512,60300.0
2009-10-26 14:30:00,28.78,28.81,28.64,28.74,113200.0,21.5512,21.5737,21.4464,21.5213,113200.0
2009-10-26 14:40:00,28.73,28.74,28.69,28.73,127400.0,21.5138,21.5213,21.4838,21.5138,127400.0
2009-10-26 14:50:00,28.72,28.84,28.72,28.8,189200.0,21.5063,21.5961,21.5063,21.5662,189200.0
2009-10-26 15:00:00,28.78,28.84,28.73,28.74,111200.0,21.5512,21.5961,21.5138,21.5213,111200.0
2009-10-26 15:10:00,28.75,28.83,28.74,28.77,93000.0,21.5287,21.5886,21.5213,21.5437,93000.0
2009-10-26 15:20:00,28.77,28.78,28.71,28.72,91700.0,21.5437,21.5512,21.4988,21.5063,91700.0
2009-10-26 15:30:00,28.72,28.78,28.64,28.64,397800.0,21.5063,21.5512,21.4464,21.4464,397800.0
2009-10-26 15:40:00,28.65,28.71,28.6,28.71,486800.0,21.4539,21.4988,21.4164,21.4988,486800.0
2009-10-26 15:50:00,28.71,28.71,28.61,28.64,350000.0,21.4988,21.4988,21.4239,21.4464,350000.0
2009-10-27 09:30:00,28.88,29.07,28.69,28.91,182200.0,21.6261,21.7684,21.4838,21.6486,182200.0
2009-10-27 09:40:00,28.9,28.95,28.64,28.67,116400.0,21.6411,21.6785,21.4464,21.4688,116400.0
2009-10-27 09:50:00,28.67,28.75,28.57,28.59,93800.0,21.4688,21.5287,21.394,21.4089,93800.0
2009-10-27 10:00:00,28.58,28.59,28.2,28.32,299600.0,21.4014,21.4089,21.1169,21.2067,299600.0
2009-10-27 10:10:00,28.33,28.37,28.3,28.32,103800.0,21.2142,21.2442,21.1918,21.2067,103800.0
2009-10-27 10:20:00,28.32,28.44,28.21,28.35,131500.0,21.2067,21.2966,21.1244,21.2292,131500.0
2009-10-27 10:30:00,28.39,28.44,28.33,28.43,73800.0,21.2592,21.2966,21.2142,21.2891,73800.0
2009-10-27 10:40:00,28.44,28.7,28.36,28.38,241100.0,21.2966,21.4913,21.2367,21.2517,241100.0
2009-10-27 10:50:00,28.39,28.39,28.2,28.32,192000.0,21.2592,21.2592,21.1169,21.2067,192000.0
2009-10-27 11:00:00,28.32,28.35,28.15,28.17,129700.0,21.2067,21.2292,21.0794,21.0944,129700.0
2009-10-27 11:10:00,28.17,28.19,28.02,28.03,282100.0,21.0944,21.1094,20.9821,20.9896,282100.0
2009-10-27 11:20:00,28.02,28.15,27.99,28.15,225100.0,20.9821,21.0794,20.9596,21.0794,225100.0
2009-10-27 11:30:00,28.15,28.19,28.12,28.17,158500.0,21.0794,21.1094,21.057,21.0944,158500.0
2009-10-27 11:40:00,28.17,28.19,28.1,28.18,209200.0,21.0944,21.1094,21.042,21.1019,209200.0
2009-10-27 11:50:00,28.18,28.2,28.13,28.17,197400.0,21.1019,21.1169,21.0645,21.0944,197400.0
2009-10-27 12:00:00,28.17,28.2,28.12,28.14,300500.0,21.0944,21.1169,21.057,21.072,300500.0
2009-10-27 12:10:00,28.14,28.2,28.12,28.18,92100.0,21.072,21.1169,21.057,21.1019,92100.0
2009-10-27 12:20:00,28.18,28.2,28.12,28.13,63500.0,21.1019,21.1169,21.057,21.0645,63500.0
2009-10-27 12:30:00,28.12,28.15,28.07,28.14,81800.0,21.057,21.0794,21.0195,21.072,81800.0
2009-10-27 12:40:00,28.15,28.18,28.14,28.18,45100.0,21.0794,21.1019,21.072,21.1019,45100.0
2009-10-27 12:50:00,28.18,28.2,28.04,28.09,136900.0,21.1019,21.1169,20.9971,21.0345,136900.0
2009-10-27 13:00:00,28.09,28.14,28.01,28.05,115200.0,21.0345,21.072,20.9746,21.0046,115200.0
2009-10-27 13:10:00,28.05,28.1,28.04,28.05,65500.0,21.0046,21.042,20.9971,21.0046,65500.0
2009-10-27 13:20:00,28.04,28.05,27.9,27.92,171400.0,20.9971,21.0046,20.8922,20.9072,171400.0
2009-10-27 13:30:00,27.91,27.98,27.91,27.98,93600.0,20.8997,20.9521,20.8997,20.9521,93600.0
2009-10-27 13:40:00,27.98,28.07,27.98,28.05,81900.0,20.9521,21.0195,20.9521,21.0046,81900.0
2009-10-27 13:50:00,28.06,28.09,27.99,28.04,196100.0,21.012,21.0345,20.9596,20.9971,196100.0
2009-10-27 14:00:00,28.05,28.06,27.95,28.01,98500.0,21.0046,21.012,20.9297,20.9746,98500.0
2009-10-27 14:10:00,28.0,28.15,28.0,28.1,237600.0,20.9671,21.0794,20.9671,21.042,237600.0
2009-10-27 14:20:00,28.1,28.11,28.04,28.09,92000.0,21.042,21.0495,20.9971,21.0345,92000.0
2009-10-27 14:30:00,28.08,28.09,27.97,28.0,180700.0,21.027,21.0345,20.9447,20.9671,180700.0
2009-10-27 14:40:00,28.01,28.04,27.99,28.02,96700.0,20.9746,20.9971,20.9596,20.9821,96700.0
2009-10-27 14:50:00,28.03,28.16,28.03,28.11,213600.0,20.9896,21.0869,20.9896,21.0495,213600.0
2009-10-27 15:00:00,28.11,28.12,28.02,28.02,112600.0,21.0495,21.057,20.9821,20.9821,112600.0
2009-10-27 15:10:00,28.02,28.05,27.97,28.03,201200.0,20.9821,21.0046,20.9447,20.9896,201200.0
2009-10-27 15:20:00,28.03,28.05,27.96,27.96,127300.0,20.9896,21.0046,20.9372,20.9372,127300.0
2009-10-27 15:30:00,27.97,28.03,27.85,27.86,405700.0,20.9447,20.9896,20.8548,20.8623,405700.0
2009-10-27 15:40:00,27.86,27.94,27.86,27.88,250500.0,20.8623,20.9222,20.8623,20.8773,250500.0
2009-10-27 15:50:00,27.86,27.91,27.8,27.9,575100.0,20.8623,20.8997,20.8174,20.8922,575100.0
2009-10-28 09:30:00,27.78,27.85,27.69,27.72,227400.0,20.8024,20.8548,20.735,20.7574,227400.0
2009-10-28 09:40:00,27.7,27.98,27.68,27.89,158900.0,20.7425,20.9521,20.7275,20.8847,158900.0
2009-10-28 09:50:00,27.89,27.98,27.85,27.91,98300.0,20.8847,20.9521,20.8548,20.8997,98300.0
2009-10-28 10:00:00,27.9,27.93,27.76,27.93,151600.0,20.8922,20.9147,20.7874,20.9147,151600.0
2009-10-28 10:10:00,27.93,27.99,27.82,27.84,105100.0,20.9147,20.9596,20.8323,20.8473,105100.0
2009-10-28 10:20:00,27.85,27.87,27.74,27.74,107600.0,20.8548,20.8698,20.7724,20.7724,107600.0
2009-10-28 10:30:00,27.75,27.86,27.75,27.81,126200.0,20.7799,20.8623,20.7799,20.8248,126200.0
2009-10-28 10:40:00,27.81,27.82,27.62,27.63,83300.0,20.8248,20.8323,20.6826,20.6901,83300.0
2009-10-28 10:50:00,27.63,27.63,27.31,27.44,330200.0,20.6901,20.6901,20.4504,20.5478,330200.0
2009-10-28 11:00:00,27.45,27.53,27.37,27.5,150500.0,20.5553,20.6152,20.4954,20.5927,150500.0
2009-10-28 11:10:00,27.5,27.69,27.46,27.69,169300.0,20.5927,20.735,20.5628,20.735,169300.0
2009-10-28 11:20:00,27.69,27.7,27.58,27.67,157000.0,20.735,20.7425,20.6526,20.72,157000.0
2009-10-28 11:30:00,27.67,27.69,27.54,27.59,158300.0,20.72,20.735,20.6227,20.6601,158300.0
2009-10-28 11:40:00,27.59,27.59,27.47,27.54,346600.0,20.6601,20.6601,20.5702,20.6227,346600.0
2009-10-28 11:50:00,27.54,27.56,27.48,27.52,121700.0,20.6227,20.6376,20.5777,20.6077,121700.0
2009-10-28 12:00:00,27.51,27.55,27.48,27.48,86800.0,20.6002,20.6301,20.5777,20.5777,86800.0
2009-10-28 12:10:00,27.48,27.49,27.36,27.39,102300.0,20.5777,20.5852,20.4879,20.5103,102300.0
2009-10-28 12:20:00,27.39,27.4,27.24,27.28,276300.0,20.5103,20.5178,20.398,20.428,276300.0
2009-10-28 12:30:00,27.28,27.29,27.19,27.2,199200.0,20.428,20.4355,20.3606,20.3681,199200.0
2009-10-28 12:40:00,27.19,27.26,27.19,27.24,150500.0,20.3606,20.413,20.3606,20.398,150500.0
2009-10-28 12:50:00,27.25,27.25,27.07,27.07,220300.0,20.4055,20.4055,20.2707,20.2707,220300.0
2009-10-28 13:00:00,27.08,27.27,27.06,27.25,210400.0,20.2782,20.4205,20.2632,20.4055,210400.0
2009-10-28 13:10:00,27.25,27.4,27.18,27.33,185000.0,20.4055,20.5178,20.3531,20.4654,185000.0
2009-10-28 13:20:00,27.33,27.4,27.28,27.31,160200.0,20.4654,20.5178,20.428,20.4504,160200.0
2009-10-28 13:30:00,27.31,27.33,27.22,27.22,175000.0,20.4504,20.4654,20.383,20.383,175000.0
2009-10-28 13:40:00,27.23,27.29,27.2,27.24,120900.0,20.3905,20.4355,20.3681,20.398,120900.0
2009-10-28 13:50:00,27.25,27.25,27.14,27.22,218900.0,20.4055,20.4055,20.3231,20.383,218900.0
2009-10-28 14:00:00,27.22,27.23,27.17,27.18,83600.0,20.383,20.3905,20.3456,20.3531,83600.0
2009-10-28 14:10:00,27.18,27.18,27.06,27.07,248400.0,20.3531,20.3531,20.2632,20.2707,248400.0
2009-10-28 14:20:00,27.07,27.08,27.01,27.06,127500.0,20.2707,20.2782,20.2258,20.2632,127500.0
2009-10-28 14:30:00,27.06,27.08,27.05,27.06,109300.0,20.2632,20.2782,20.2557,20.2632,109300.0
2009-10-28 14:40:00,27.07,27.17,27.06,27.17,225000.0,20.2707,20.3456,20.2632,20.3456,225000.0
2009-10-28 14:50:00,27.18,27.27,27.17,27.2,254800.0,20.3531,20.4205,20.3456,20.3681,254800.0
2009-10-28 15:00:00,27.2,27.24,27.17,27.2,227900.0,20.3681,20.398,20.3456,20.3681,227900.0
2009-10-28 15:10:00,27.19,27.2,27.08,27.14,266100.0,20.3606,20.3681,20.2782,20.3231,266100.0
2009-10-28 15:20:00,27.14,27.17,27.09,27.13,155700.0,20.3231,20.3456,20.2857,20.3156,155700.0
2009-10-28 15:30:00,27.12,27.15,27.0,27.0,175900.0,20.3082,20.3306,20.2183,20.2183,175900.0
2009-10-28 15:40:00,27.0,27.08,26.99,27.0,319200.0,20.2183,20.2782,20.2108,20.2183,319200.0
2009-10-28 15:50:00,27.01,27.02,26.94,26.98,764100.0,20.2258,20.2333,20.1734,20.2033,764100.0
2009-10-29 09:30:00,27.22,27.25,27.04,27.18,173800.0,20.383,20.4055,20.2482,20.3531,173800.0
2009-10-29 09:40:00,27.18,27.23,27.1,27.18,123400.0,20.3531,20.3905,20.2932,20.3531,123400.0
2009-10-29 09:50:00,27.18,27.34,27.15,27.32,163600.0,20.3531,20.4729,20.3306,20.4579,163600.0
2009-10-29 10:00:00,27.33,27.61,27.3,27.61,205600.0,20.4654,20.6751,20.4429,20.6751,205600.0
2009-10-29 10:10:00,27.61,27.69,27.58,27.66,129900.0,20.6751,20.735,20.6526,20.7125,129900.0
2009-10-29 10:20:00,27.67,27.76,27.6,27.6,101700.0,20.72,20.7874,20.6676,20.6676,101700.0
2009-10-29 10:30:00,27.6,27.62,27.46,27.55,193700.0,20.6676,20.6826,20.5628,20.6301,193700.0
2009-10-29 10:40:00,27.55,27.69,27.52,27.69,120200.0,20.6301,20.735,20.6077,20.735,120200.0
2009-10-29 10:50:00,27.7,27.73,27.6,27.64,118400.0,20.7425,20.7649,20.6676,20.6975,118400.0
2009-10-29 11:00:00,27.65,27.68,27.57,27.59,108300.0,20.705,20.7275,20.6451,20.6601,108300.0
2009-10-29 11:10:00,27.58,27.66,27.57,27.59,145400.0,20.6526,20.7125,20.6451,20.6601,145400.0
2009-10-29 11:20:00,27.6,27.63,27.51,27.51,102600.0,20.6676,20.6901,20.6002,20.6002,102600.0
2009-10-29 11:30:00,27.52,27.72,27.51,27.69,236000.0,20.6077,20.7574,20.6002,20.735,236000.0
2009-10-29 11:40:00,27.68,27.69,27.56,27.6,61100.0,20.7275,20.735,20.6376,20.6676,61100.0
2009-10-29 11:50:00,27.61,27.65,27.59,27.65,114900.0,20.6751,20.705,20.6601,20.705,114900.0
2009-10-29 12:00:00,27.65,27.68,27.6,27.68,80600.0,20.705,20.7275,20.6676,20.7275,80600.0
2009-10-29 12:10:00,27.67,27.67,27.6,27.61,72800.0,20.72,20.72,20.6676,20.6751,72800.0
2009-10-29 12:20:00,27.62,27.68,27.61,27.64,85300.0,20.6826,20.7275,20.6751,20.6975,85300.0
2009-10-29 12:30:00,27.65,27.81,27.65,27.75,182700.0,20.705,20.8248,20.705,20.7799,182700.0
2009-10-29 12:40:00,27.75,27.82,27.73,27.77,102200.0,20.7799,20.8323,20.7649,20.7949,102200.0
2009-10-29 12:50:00,27.78,27.79,27.72,27.73,46100.0,20.8024,20.8099,20.7574,20.7649,46100.0
2009-10-29 13:00:00,27.74,27.79,27.7,27.75,50300.0,20.7724,20.8099,20.7425,20.7799,50300.0
2009-10-29 13:10:00,27.75,27.75,27.7,27.71,99400.0,20.7799,20.7799,20.7425,20.75,99400.0
2009-10-29 13:20:00,27.72,27.77,27.71,27.75,40200.0,20.7574,20.7949,20.75,20.7799,40200.0
2009-10-29 13:30:00,27.75,27.89,27.74,27.88,62700.0,20.7799,20.8847,20.7724,20.8773,62700.0
2009-10-29 13:40:00,27.89,27.93,27.87,27.91,94800.0,20.8847,20.9147,20.8698,20.8997,94800.0
2009-10-29 13:50:00,27.91,27.94,27.88,27.92,54100.0,20.8997,20.9222,20.8773,20.9072,54100.0
2009-10-29 14:00:00,27.93,27.93,27.88,27.91,54500.0,20.9147,20.9147,20.8773,20.8997,54500.0
2009-10-29 14:10:00,27.91,27.93,27.83,27.84,61900.0,20.8997,20.9147,20.8398,20.8473,61900.0
2009-10-29 14:20:00,27.83,27.88,27.82,27.85,29800.0,20.8398,20.8773,20.8323,20.8548,29800.0
2009-10-29 14:30:00,27.85,27.91,27.85,27.89,52000.0,20.8548,20.8997,20.8548,20.8847,52000.0
2009-10-29 14:40:00,27.89,27.93,27.83,27.83,169900.0,20.8847,20.9147,20.8398,20.8398,169900.0
2009-10-29 14:50:00,27.83,27.87,27.76,27.83,485100.0,20.8398,20.8698,20.7874,20.8398,485100.0
2009-10-29 15:00:00,27.83,27.86,27.82,27.83,99800.0,20.8398,20.8623,20.8323,20.8398,99800.0
2009-10-29 15:10:00,27.84,27.84,27.73,27.73,174800.0,20.8473,20.8473,20.7649,20.7649,174800.0
2009-10-29 15:20:00,27.74,27.76,27.68,27.72,284000.0,20.7724,20.7874,20.7275,20.7574,284000.0
2009-10-29 15:30:00,27.72,27.72,27.65,27.68,192300.0,20.7574,20.7574,20.705,20.7275,192300.0
2009-10-29 15:40:00,27.69,27.69,27.57,27.61,483500.0,20.735,20.735,20.6451,20.6751,483500.0
2009-10-29 15:50:00,27.61,27.7,27.59,27.69,676200.0,20.6751,20.7425,20.6601,20.735,676200.0
2009-10-30 09:30:00,27.71,27.71,27.55,27.6,118300.0,20.75,20.75,20.6301,20.6676,118300.0
2009-10-30 09:40:00,27.59,27.74,27.39,27.48,173800.0,20.6601,20.7724,20.5103,20.5777,173800.0
2009-10-30 09:50:00,27.48,27.6,27.42,27.59,149600.0,20.5777,20.6676,20.5328,20.6601,149600.0
2009-10-30 10:00:00,27.6,27.73,27.58,27.72,196200.0,20.6676,20.7649,20.6526,20.7574,196200.0
2009-10-30 10:10:00,27.72,27.74,27.65,27.68,106400.0,20.7574,20.7724,20.705,20.7275,106400.0
2009-10-30 10:20:00,27.68,27.8,27.66,27.69,155200.0,20.7275,20.8174,20.7125,20.735,155200.0
2009-10-30 10:30:00,27.69,27.71,27.57,27.63,105700.0,20.735,20.75,20.6451,20.6901,105700.0
2009-10-30 10:40:00,27.62,27.76,27.58,27.72,108800.0,20.6826,20.7874,20.6526,20.7574,108800.0
2009-10-30 10:50:00,27.73,27.82,27.71,27.81,67300.0,20.7649,20.8323,20.75,20.8248,67300.0
2009-10-30 11:00:00,27.82,27.87,27.78,27.8,118400.0,20.8323,20.8698,20.8024,20.8174,118400.0
2009-10-30 11:10:00,27.81,27.83,27.76,27.79,86400.0,20.8248,20.8398,20.7874,20.8099,86400.0
2009-10-30 11:20:00,27.8,27.84,27.71,27.71,98600.0,20.8174,20.8473,20.75,20.75,98600.0
2009-10-30 11:30:00,27.7,27.73,27.48,27.55,176900.0,20.7425,20.7649,20.5777,20.6301,176900.0
2009-10-30 11:40:00,27.55,27.57,27.34,27.37,144300.0,20.6301,20.6451,20.4729,20.4954,144300.0
2009-10-30 11:50:00,27.37,27.39,27.15,27.33,126000.0,20.4954,20.5103,20.3306,20.4654,126000.0
2009-10-30 12:00:00,27.32,27.5,27.31,27.49,97000.0,20.4579,20.5927,20.4504,20.5852,97000.0
2009-10-30 12:10:00,27.48,27.5,27.27,27.28,96300.0,20.5777,20.5927,20.4205,20.428,96300.0
2009-10-30 12:20:00,27.29,27.37,27.11,27.14,140700.0,20.4355,20.4954,20.3007,20.3231,140700.0
2009-10-30 12:30:00,27.14,27.28,27.1,27.25,215900.0,20.3231,20.428,20.2932,20.4055,215900.0
2009-10-30 12:40:00,27.25,27.31,26.95,27.03,139000.0,20.4055,20.4504,20.1809,20.2408,139000.0
2009-10-30 12:50:00,27.04,27.13,26.98,27.03,141300.0,20.2482,20.3156,20.2033,20.2408,141300.0
2009-10-30 13:00:00,27.04,27.18,27.01,27.14,97400.0,20.2482,20.3531,20.2258,20.3231,97400.0
2009-10-30 13:10:00,27.15,27.25,27.15,27.21,115500.0,20.3306,20.4055,20.3306,20.3755,115500.0
2009-10-30 13:20:00,27.21,27.21,27.09,27.15,72700.0,20.3755,20.3755,20.2857,20.3306,72700.0
2009-10-30 13:30:00,27.15,27.18,27.02,27.11,69500.0,20.3306,20.3531,20.2333,20.3007,69500.0
2009-10-30 13:40:00,27.11,27.24,27.11,27.21,83400.0,20.3007,20.398,20.3007,20.3755,83400.0
2009-10-30 13:50:00,27.21,27.24,27.11,27.11,65300.0,20.3755,20.398,20.3007,20.3007,65300.0
2009-10-30 14:00:00,27.11,27.35,27.11,27.27,176400.0,20.3007,20.4804,20.3007,20.4205,176400.0
2009-10-30 14:10:00,27.28,27.31,27.12,27.2,135600.0,20.428,20.4504,20.3082,20.3681,135600.0
2009-10-30 14:20:00,27.19,27.21,27.06,27.09,104900.0,20.3606,20.3755,20.2632,20.2857,104900.0
2009-10-30 14:30:00,27.09,27.1,26.98,27.03,119200.0,20.2857,20.2932,20.2033,20.2408,119200.0
2009-10-30 14:40:00,27.03,27.11,27.02,27.03,91200.0,20.2408,20.3007,20.2333,20.2408,91200.0
2009-10-30 14:50:00,27.02,27.12,27.01,27.07,101400.0,20.2333,20.3082,20.2258,20.2707,101400.0
2009-10-30 15:00:00,27.06,27.06,26.89,26.91,242300.0,20.2632,20.2632,20.1359,20.1509,242300.0
2009-10-30 15:10:00,26.92,27.07,26.91,26.97,190000.0,20.1584,20.2707,20.1509,20.1958,190000.0
2009-10-30 15:20:00,26.98,27.1,26.93,27.02,161500.0,20.2033,20.2932,20.1659,20.2333,161500.0
2009-10-30 15:30:00,27.02,27.15,27.0,27.09,186000.0,20.2333,20.3306,20.2183,20.2857,186000.0
2009-10-30 15:40:00,27.09,27.19,27.07,27.14,182900.0,20.2857,20.3606,20.2707,20.3231,182900.0
2009-10-30 15:50:00,27.15,27.18,26.98,27.04,475900.0,20.3306,20.3531,20.2033,20.2482,475900.0
2009-11-02 09:30:00,27.02,27.36,27.01,27.15,113400.0,20.2333,20.4879,20.2258,20.3306,113400.0
2009-11-02 09:40:00,27.15,27.26,27.02,27.11,77300.0,20.3306,20.413,20.2333,20.3007,77300.0
2009-11-02 09:50:00,27.12,27.36,27.08,27.31,118300.0,20.3082,20.4879,20.2782,20.4504,118300.0
2009-11-02 10:00:00,27.34,27.6,27.32,27.5,153900.0,20.4729,20.6676,20.4579,20.5927,153900.0
2009-11-02 10:10:00,27.5,27.64,27.39,27.63,113200.0,20.5927,20.6975,20.5103,20.6901,113200.0
2009-11-02 10:20:00,27.63,27.68,27.47,27.59,149100.0,20.6901,20.7275,20.5702,20.6601,149100.0
2009-11-02 10:30:00,27.6,27.77,27.55,27.76,98500.0,20.6676,20.7949,20.6301,20.7874,98500.0
2009-11-02 10:40:00,27.76,27.77,27.49,27.59,104100.0,20.7874,20.7949,20.5852,20.6601,104100.0
2009-11-02 10:50:00,27.6,27.66,27.44,27.45,96100.0,20.6676,20.7125,20.5478,20.5553,96100.0
2009-11-02 11:00:00,27.44,27.54,27.4,27.54,135900.0,20.5478,20.6227,20.5178,20.6227,135900.0
2009-11-02 11:10:00,27.53,27.65,27.5,27.64,59700.0,20.6152,20.705,20.5927,20.6975,59700.0
2009-11-02 11:20:00,27.64,27.73,27.64,27.7,75900.0,20.6975,20.7649,20.6975,20.7425,75900.0
2009-11-02 11:30:00,27.7,27.74,27.68,27.71,93600.0,20.7425,20.7724,20.7275,20.75,93600.0
2009-11-02 11:40:00,27.71,27.75,27.69,27.74,60400.0,20.75,20.7799,20.735,20.7724,60400.0
2009-11-02 11:50:00,27.75,27.84,27.73,27.77,117900.0,20.7799,20.8473,20.7649,20.7949,117900.0
2009-11-02 12:00:00,27.77,27.8,27.69,27.72,101700.0,20.7949,20.8174,20.735,20.7574,101700.0
2009-11-02 12:10:00,27.72,27.75,27.61,27.7,145800.0,20.7574,20.7799,20.6751,20.7425,145800.0
2009-11-02 12:20:00,27.7,27.72,27.58,27.58,103100.0,20.7425,20.7574,20.6526,20.6526,103100.0
2009-11-02 12:30:00,27.58,27.59,27.45,27.49,102100.0,20.6526,20.6601,20.5553,20.5852,102100.0
2009-11-02 12:40:00,27.48,27.5,27.33,27.4,164800.0,20.5777,20.5927,20.4654,20.5178,164800.0
2009-11-02 12:50:00,27.39,27.4,27.13,27.17,267500.0,20.5103,20.5178,20.3156,20.3456,267500.0
2009-11-02 13:00:00,27.16,27.4,27.12,27.4,117500.0,20.3381,20.5178,20.3082,20.5178,117500.0
2009-11-02 13:10:00,27.4,27.42,27.2,27.31,138200.0,20.5178,20.5328,20.3681,20.4504,138200.0
2009-11-02 13:20:00,27.31,27.47,27.29,27.44,88300.0,20.4504,20.5702,20.4355,20.5478,88300.0
2009-11-02 13:30:00,27.43,27.43,27.28,27.33,74800.0,20.5403,20.5403,20.428,20.4654,74800.0
2009-11-02 13:40:00,27.31,27.41,27.31,27.36,69500.0,20.4504,20.5253,20.4504,20.4879,69500.0
2009-11-02 13:50:00,27.35,27.35,27.2,27.22,100000.0,20.4804,20.4804,20.3681,20.383,100000.0
2009-11-02 14:00:00,27.22,27.22,27.07,27.13,105100.0,20.383,20.383,20.2707,20.3156,105100.0
2009-11-02 14:10:00,27.13,27.28,27.12,27.17,115300.0,20.3156,20.428,20.3082,20.3456,115300.0
2009-11-02 14:20:00,27.18,27.41,27.18,27.41,66600.0,20.3531,20.5253,20.3531,20.5253,66600.0
2009-11-02 14:30:00,27.41,27.43,27.36,27.42,129900.0,20.5253,20.5403,20.4879,20.5328,129900.0
2009-11-02 14:40:00,27.42,27.5,27.42,27.46,167900.0,20.5328,20.5927,20.5328,20.5628,167900.0
2009-11-02 14:50:00,27.46,27.55,27.39,27.45,142100.0,20.5628,20.6301,20.5103,20.5553,142100.0
2009-11-02 15:00:00,27.46,27.57,27.41,27.44,153700.0,20.5628,20.6451,20.5253,20.5478,153700.0
2009-11-02 15:10:00,27.44,27.51,27.37,27.37,221700.0,20.5478,20.6002,20.4954,20.4954,221700.0
2009-11-02 15:20:00,27.4,27.47,27.34,27.45,149200.0,20.5178,20.5702,20.4729,20.5553,149200.0
2009-11-02 15:30:00,27.43,27.52,27.42,27.51,230200.0,20.5403,20.6077,20.5328,20.6002,230200.0
2009-11-02 15:40:00,27.5,27.59,27.49,27.5,180300.0,20.5927,20.6601,20.5852,20.5927,180300.0
2009-11-02 15:50:00,27.51,27.62,27.51,27.6,382700.0,20.6002,20.6826,20.6002,20.6676,382700.0
2009-11-03 09:30:00,27.5,27.58,27.25,27.29,138300.0,20.5927,20.6526,20.4055,20.4355,138300.0
2009-11-03 09:40:00,27.29,27.45,27.29,27.33,104700.0,20.4355,20.5553,20.4355,20.4654,104700.0
2009-11-03 09:50:00,27.33,27.51,27.29,27.44,89700.0,20.4654,20.6002,20.4355,20.5478,89700.0
2009-11-03 10:00:00,27.44,27.59,27.31,27.48,115700.0,20.5478,20.6601,20.4504,20.5777,115700.0
2009-11-03 10:10:00,27.48,27.5,27.29,27.33,75300.0,20.5777,20.5927,20.4355,20.4654,75300.0
2009-11-03 10:20:00,27.34,27.47,27.32,27.4,73400.0,20.4729,20.5702,20.4579,20.5178,73400.0
2009-11-03 10:30:00,27.38,27.59,27.38,27.5,118300.0,20.5028,20.6601,20.5028,20.5927,118300.0
2009-11-03 10:40:00,27.5,27.72,27.5,27.7,102400.0,20.5927,20.7574,20.5927,20.7425,102400.0
2009-11-03 10:50:00,27.7,27.76,27.61,27.66,119500.0,20.7425,20.7874,20.6751,20.7125,119500.0
2009-11-03 11:00:00,27.64,27.71,27.59,27.63,99600.0,20.6975,20.75,20.6601,20.6901,99600.0
2009-11-03 11:10:00,27.62,27.76,27.61,27.75,106000.0,20.6826,20.7874,20.6751,20.7799,106000.0
2009-11-03 11:20:00,27.74,27.81,27.67,27.74,109600.0,20.7724,20.8248,20.72,20.7724,109600.0
2009-11-03 11:30:00,27.73,27.78,27.62,27.62,91400.0,20.7649,20.8024,20.6826,20.6826,91400.0
2009-11-03 11:40:00,27.63,27.68,27.61,27.63,121500.0,20.6901,20.7275,20.6751,20.6901,121500.0
2009-11-03 11:50:00,27.64,27.71,27.58,27.7,162000.0,20.6975,20.75,20.6526,20.7425,162000.0
2009-11-03 12:00:00,27.69,27.75,27.64,27.71,61000.0,20.735,20.7799,20.6975,20.75,61000.0
2009-11-03 12:10:00,27.7,27.7,27.56,27.56,80400.0,20.7425,20.7425,20.6376,20.6376,80400.0
2009-11-03 12:20:00,27.57,27.69,27.56,27.63,153800.0,20.6451,20.735,20.6376,20.6901,153800.0
2009-11-03 12:30:00,27.64,27.85,27.63,27.82,127900.0,20.6975,20.8548,20.6901,20.8323,127900.0
2009-11-03 12:40:00,27.83,27.86,27.77,27.83,91100.0,20.8398,20.8623,20.7949,20.8398,91100.0
2009-11-03 12:50:00,27.83,27.9,27.76,27.76,86600.0,20.8398,20.8922,20.7874,20.7874,86600.0
2009-11-03 13:00:00,27.76,27.84,27.73,27.75,137600.0,20.7874,20.8473,20.7649,20.7799,137600.0
2009-11-03 13:10:00,27.75,27.8,27.7,27.79,31600.0,20.7799,20.8174,20.7425,20.8099,31600.0
2009-11-03 13:20:00,27.79,27.8,27.72,27.74,67400.0,20.8099,20.8174,20.7574,20.7724,67400.0
2009-11-03 13:30:00,27.73,27.79,27.7,27.74,74400.0,20.7649,20.8099,20.7425,20.7724,74400.0
2009-11-03 13:40:00,27.74,27.78,27.71,27.77,49700.0,20.7724,20.8024,20.75,20.7949,49700.0
2009-11-03 13:50:00,27.78,27.82,27.73,27.8,102600.0,20.8024,20.8323,20.7649,20.8174,102600.0
2009-11-03 14:00:00,27.79,27.86,27.79,27.86,73600.0,20.8099,20.8623,20.8099,20.8623,73600.0
2009-11-03 14:10:00,27.87,27.9,27.81,27.82,88200.0,20.8698,20.8922,20.8248,20.8323,88200.0
2009-11-03 14:20:00,27.81,27.86,27.73,27.73,116400.0,20.8248,20.8623,20.7649,20.7649,116400.0
2009-11-03 14:30:00,27.74,27.84,27.65,27.68,115500.0,20.7724,20.8473,20.705,20.7275,115500.0
2009-11-03 14:40:00,27.67,27.78,27.67,27.78,97000.0,20.72,20.8024,20.72,20.8024,97000.0
2009-11-03 14:50:00,27.77,27.77,27.64,27.71,138500.0,20.7949,20.7949,20.6975,20.75,138500.0
2009-11-03 15:00:00,27.7,27.72,27.65,27.68,157500.0,20.7425,20.7574,20.705,20.7275,157500.0
2009-11-03 15:10:00,27.67,27.71,27.67,27.71,86000.0,20.72,20.75,20.72,20.75,86000.0
2009-11-03 15:20:00,27.71,27.75,27.68,27.74,142100.0,20.75,20.7799,20.7275,20.7724,142100.0
2009-11-03 15:30:00,27.75,27.83,27.75,27.82,195500.0,20.7799,20.8398,20.7799,20.8323,195500.0
2009-11-03 15:40:00,27.82,27.86,27.76,27.78,258100.0,20.8323,20.8623,20.7874,20.8024,258100.0
2009-11-03 15:50:00,27.78,27.82,27.76,27.82,375600.0,20.8024,20.8323,20.7874,20.8323,375600.0
2009-11-04 09:30:00,27.74,27.83,27.56,27.77,161300.0,20.7724,20.8398,20.6376,20.7949,161300.0
2009-11-04 09:40:00,27.76,27.8,27.65,27.66,73000.0,20.7874,20.8174,20.705,20.7125,73000.0
2009-11-04 09:50:00,27.66,27.77,27.61,27.77,89500.0,20.7125,20.7949,20.6751,20.7949,89500.0
2009-11-04 10:00:00,27.77,27.93,27.7,27.91,139100.0,20.7949,20.9147,20.7425,20.8997,139100.0
2009-11-04 10:10:00,27.93,28.08,27.91,28.05,79600.0,20.9147,21.027,20.8997,21.0046,79600.0
2009-11-04 10:20:00,28.05,28.15,28.04,28.15,119600.0,21.0046,21.0794,20.9971,21.0794,119600.0
2009-11-04 10:30:00,28.15,28.22,28.05,28.06,162500.0,21.0794,21.1319,21.0046,21.012,162500.0
2009-11-04 10:40:00,28.06,28.13,28.0,28.13,84000.0,21.012,21.0645,20.9671,21.0645,84000.0
2009-11-04 10:50:00,28.13,28.13,28.05,28.09,51900.0,21.0645,21.0645,21.0046,21.0345,51900.0
2009-11-04 11:00:00,28.09,28.09,27.98,28.02,111400.0,21.0345,21.0345,20.9521,20.9821,111400.0
2009-11-04 11:10:00,28.03,28.03,27.99,28.0,48100.0,20.9896,20.9896,20.9596,20.9671,48100.0
2009-11-04 11:20:00,28.0,28.07,28.0,28.02,101200.0,20.9671,21.0195,20.9671,20.9821,101200.0
2009-11-04 11:30:00,28.02,28.03,27.92,27.93,58600.0,20.9821,20.9896,20.9072,20.9147,58600.0
2009-11-04 11:40:00,27.94,27.94,27.89,27.89,62900.0,20.9222,20.9222,20.8847,20.8847,62900.0
2009-11-04 11:50:00,27.89,27.91,27.8,27.83,67000.0,20.8847,20.8997,20.8174,20.8398,67000.0
2009-11-04 12:00:00,27.84,27.89,27.82,27.86,109100.0,20.8473,20.8847,20.8323,20.8623,109100.0
2009-11-04 12:10:00,27.86,27.87,27.8,27.82,101500.0,20.8623,20.8698,20.8174,20.8323,101500.0
2009-11-04 12:20:00,27.81,27.86,27.78,27.81,75500.0,20.8248,20.8623,20.8024,20.8248,75500.0
2009-11-04 12:30:00,27.81,27.9,27.81,27.88,60100.0,20.8248,20.8922,20.8248,20.8773,60100.0
2009-11-04 12:40:00,27.88,27.91,27.86,27.86,77600.0,20.8773,20.8997,20.8623,20.8623,77600.0
2009-11-04 12:50:00,27.86,27.87,27.82,27.87,86400.0,20.8623,20.8698,20.8323,20.8698,86400.0
2009-11-04 13:00:00,27.87,27.88,27.83,27.83,63900.0,20.8698,20.8773,20.8398,20.8398,63900.0
2009-11-04 13:10:00,27.84,27.89,27.81,27.82,66800.0,20.8473,20.8847,20.8248,20.8323,66800.0
2009-11-04 13:20:00,27.82,27.83,27.74,27.76,84500.0,20.8323,20.8398,20.7724,20.7874,84500.0
2009-11-04 13:30:00,27.76,27.8,27.74,27.78,50700.0,20.7874,20.8174,20.7724,20.8024,50700.0
2009-11-04 13:40:00,27.78,27.79,27.76,27.77,62100.0,20.8024,20.8099,20.7874,20.7949,62100.0
2009-11-04 13:50:00,27.77,27.83,27.74,27.81,98000.0,20.7949,20.8398,20.7724,20.8248,98000.0
2009-11-04 14:00:00,27.82,27.89,27.8,27.87,214600.0,20.8323,20.8847,20.8174,20.8698,214600.0
2009-11-04 14:10:00,27.87,27.87,27.63,27.64,254500.0,20.8698,20.8698,20.6901,20.6975,254500.0
2009-11-04 14:20:00,27.64,27.91,27.61,27.66,297000.0,20.6975,20.8997,20.6751,20.7125,297000.0
2009-11-04 14:30:00,27.66,27.97,27.6,27.96,250300.0,20.7125,20.9447,20.6676,20.9372,250300.0
2009-11-04 14:40:00,27.96,28.07,27.95,27.98,206900.0,20.9372,21.0195,20.9297,20.9521,206900.0
2009-11-04 14:50:00,27.99,28.05,27.97,28.03,85400.0,20.9596,21.0046,20.9447,20.9896,85400.0
2009-11-04 15:00:00,28.03,28.04,27.9,27.92,204900.0,20.9896,20.9971,20.8922,20.9072,204900.0
2009-11-04 15:10:00,27.92,28.0,27.86,27.96,145700.0,20.9072,20.9671,20.8623,20.9372,145700.0
2009-11-04 15:20:00,27.97,28.0,27.88,27.96,124200.0,20.9447,20.9671,20.8773,20.9372,124200.0
2009-11-04 15:30:00,27.97,27.98,27.74,27.8,152800.0,20.9447,20.9521,20.7724,20.8174,152800.0
2009-11-04 15:40:00,27.8,27.81,27.68,27.73,235800.0,20.8174,20.8248,20.7275,20.7649,235800.0
2009-11-04 15:50:00,27.73,27.75,27.63,27.63,347200.0,20.7649,20.7799,20.6901,20.6901,347200.0
2009-11-05 09:30:00,28.01,28.4,27.96,28.18,138600.0,20.9746,21.2667,20.9372,21.1019,138600.0
2009-11-05 09:40:00,28.16,28.26,28.0,28.24,162900.0,21.0869,21.1618,20.9671,21.1468,162900.0
2009-11-05 09:50:00,28.25,28.5,28.22,28.49,163100.0,21.1543,21.3415,21.1319,21.334,163100.0
2009-11-05 10:00:00,28.49,28.59,28.49,28.55,113500.0,21.334,21.4089,21.334,21.379,113500.0
2009-11-05 10:10:00,28.56,28.64,28.55,28.62,95600.0,21.3865,21.4464,21.379,21.4314,95600.0
2009-11-05 10:20:00,28.62,28.75,28.62,28.75,140700.0,21.4314,21.5287,21.4314,21.5287,140700.0
2009-11-05 10:30:00,28.75,28.93,28.75,28.92,191500.0,21.5287,21.6635,21.5287,21.656,191500.0
2009-11-05 10:40:00,28.93,28.98,28.9,28.95,96200.0,21.6635,21.701,21.6411,21.6785,96200.0
2009-11-05 10:50:00,28.94,28.95,28.9,28.91,59500.0,21.671,21.6785,21.6411,21.6486,59500.0
2009-11-05 11:00:00,28.91,28.92,28.87,28.89,119000.0,21.6486,21.656,21.6186,21.6336,119000.0
2009-11-05 11:10:00,28.88,28.94,28.81,28.81,69200.0,21.6261,21.671,21.5737,21.5737,69200.0
2009-11-05 11:20:00,28.82,28.85,28.79,28.85,90000.0,21.5812,21.6036,21.5587,21.6036,90000.0
2009-11-05 11:30:00,28.85,28.86,28.79,28.81,71700.0,21.6036,21.6111,21.5587,21.5737,71700.0
2009-11-05 11:40:00,28.8,28.83,28.66,28.68,104800.0,21.5662,21.5886,21.4613,21.4763,104800.0
2009-11-05 11:50:00,28.67,28.71,28.62,28.68,68000.0,21.4688,21.4988,21.4314,21.4763,68000.0
2009-11-05 12:00:00,28.69,28.76,28.69,28.73,63500.0,21.4838,21.5362,21.4838,21.5138,63500.0
2009-11-05 12:10:00,28.72,28.77,28.69,28.76,49200.0,21.5063,21.5437,21.4838,21.5362,49200.0
2009-11-05 12:20:00,28.75,28.8,28.7,28.78,59600.0,21.5287,21.5662,21.4913,21.5512,59600.0
2009-11-05 12:30:00,28.78,28.83,28.73,28.8,55300.0,21.5512,21.5886,21.5138,21.5662,55300.0
2009-11-05 12:40:00,28.8,28.82,28.76,28.8,28400.0,21.5662,21.5812,21.5362,21.5662,28400.0
2009-11-05 12:50:00,28.81,28.82,28.76,28.81,47300.0,21.5737,21.5812,21.5362,21.5737,47300.0
2009-11-05 13:00:00,28.82,28.82,28.7,28.7,34400.0,21.5812,21.5812,21.4913,21.4913,34400.0
2009-11-05 13:10:00,28.7,28.77,28.66,28.73,68400.0,21.4913,21.5437,21.4613,21.5138,68400.0
2009-11-05 13:20:00,28.73,28.75,28.69,28.7,25200.0,21.5138,21.5287,21.4838,21.4913,25200.0
2009-11-05 13:30:00,28.71,28.76,28.67,28.71,58000.0,21.4988,21.5362,21.4688,21.4988,58000.0
2009-11-05 13:40:00,28.7,28.8,28.69,28.77,77700.0,21.4913,21.5662,21.4838,21.5437,77700.0
2009-11-05 13:50:00,28.76,28.76,28.66,28.66,82400.0,21.5362,21.5362,21.4613,21.4613,82400.0
2009-11-05 14:00:00,28.66,28.74,28.64,28.68,86200.0,21.4613,21.5213,21.4464,21.4763,86200.0
2009-11-05 14:10:00,28.68,28.75,28.64,28.66,101200.0,21.4763,21.5287,21.4464,21.4613,101200.0
2009-11-05 14:20:00,28.65,28.71,28.64,28.68,67100.0,21.4539,21.4988,21.4464,21.4763,67100.0
2009-11-05 14:30:00,28.68,28.75,28.68,28.68,66400.0,21.4763,21.5287,21.4763,21.4763,66400.0
2009-11-05 14:40:00,28.68,28.75,28.65,28.7,63800.0,21.4763,21.5287,21.4539,21.4913,63800.0
2009-11-05 14:50:00,28.7,28.76,28.7,28.75,71700.0,21.4913,21.5362,21.4913,21.5287,71700.0
2009-11-05 15:00:00,28.75,28.77,28.71,28.77,118900.0,21.5287,21.5437,21.4988,21.5437,118900.0
2009-11-05 15:10:00,28.78,28.82,28.76,28.8,82100.0,21.5512,21.5812,21.5362,21.5662,82100.0
2009-11-05 15:20:00,28.81,28.81,28.68,28.76,128800.0,21.5737,21.5737,21.4763,21.5362,128800.0
2009-11-05 15:30:00,28.77,28.77,28.68,28.69,173700.0,21.5437,21.5437,21.4763,21.4838,173700.0
2009-11-05 15:40:00,28.7,28.73,28.63,28.69,239000.0,21.4913,21.5138,21.4389,21.4838,239000.0
2009-11-05 15:50:00,28.69,28.77,28.67,28.77,480400.0,21.4838,21.5437,21.4688,21.5437,480400.0
2009-11-06 09:30:00,28.73,28.79,28.39,28.7,111200.0,21.5138,21.5587,21.2592,21.4913,111200.0
2009-11-06 09:40:00,28.71,28.94,28.69,28.76,96000.0,21.4988,21.671,21.4838,21.5362,96000.0
2009-11-06 09:50:00,28.77,28.8,28.68,28.76,75100.0,21.5437,21.5662,21.4763,21.5362,75100.0
2009-11-06 10:00:00,28.76,28.88,28.64,28.67,130300.0,21.5362,21.6261,21.4464,21.4688,130300.0
2009-11-06 10:10:00,28.67,28.67,28.52,28.52,87400.0,21.4688,21.4688,21.3565,21.3565,87400.0
2009-11-06 10:20:00,28.52,28.55,28.34,28.35,86600.0,21.3565,21.379,21.2217,21.2292,86600.0
2009-11-06 10:30:00,28.36,28.5,28.29,28.45,103600.0,21.2367,21.3415,21.1843,21.3041,103600.0
2009-11-06 10:40:00,28.45,28.5,28.29,28.4,66500.0,21.3041,21.3415,21.1843,21.2667,66500.0
2009-11-06 10:50:00,28.41,28.47,28.38,28.44,87200.0,21.2741,21.3191,21.2517,21.2966,87200.0
2009-11-06 11:00:00,28.43,28.44,28.34,28.43,62600.0,21.2891,21.2966,21.2217,21.2891,62600.0
2009-11-06 11:10:00,28.42,28.42,28.3,28.35,79600.0,21.2816,21.2816,21.1918,21.2292,79600.0
2009-11-06 11:20:00,28.35,28.35,28.16,28.22,163700.0,21.2292,21.2292,21.0869,21.1319,163700.0
2009-11-06 11:30:00,28.23,28.3,28.18,28.23,68100.0,21.1393,21.1918,21.1019,21.1393,68100.0
2009-11-06 11:40:00,28.23,28.32,28.22,28.24,63800.0,21.1393,21.2067,21.1319,21.1468,63800.0
2009-11-06 11:50:00,28.24,28.26,28.15,28.16,77800.0,21.1468,21.1618,21.0794,21.0869,77800.0
2009-11-06 12:00:00,28.16,28.34,28.16,28.33,89100.0,21.0869,21.2217,21.0869,21.2142,89100.0
2009-11-06 12:10:00,28.33,28.43,28.33,28.35,76100.0,21.2142,21.2891,21.2142,21.2292,76100.0
2009-11-06 12:20:00,28.35,28.41,28.33,28.36,47600.0,21.2292,21.2741,21.2142,21.2367,47600.0
2009-11-06 12:30:00,28.37,28.44,28.33,28.38,51200.0,21.2442,21.2966,21.2142,21.2517,51200.0
2009-11-06 12:40:00,28.38,28.39,28.32,28.33,47200.0,21.2517,21.2592,21.2067,21.2142,47200.0
2009-11-06 12:50:00,28.32,28.39,28.31,28.35,36500.0,21.2067,21.2592,21.1993,21.2292,36500.0
2009-11-06 13:00:00,28.35,28.41,28.29,28.39,30400.0,21.2292,21.2741,21.1843,21.2592,30400.0
2009-11-06 13:10:00,28.39,28.52,28.36,28.51,55500.0,21.2592,21.3565,21.2367,21.349,55500.0
2009-11-06 13:20:00,28.52,28.55,28.47,28.52,53900.0,21.3565,21.379,21.3191,21.3565,53900.0
2009-11-06 13:30:00,28.52,28.6,28.5,28.51,48200.0,21.3565,21.4164,21.3415,21.349,48200.0
2009-11-06 13:40:00,28.51,28.56,28.48,28.5,40700.0,21.349,21.3865,21.3266,21.3415,40700.0
2009-11-06 13:50:00,28.51,28.52,28.47,28.48,50000.0,21.349,21.3565,21.3191,21.3266,50000.0
2009-11-06 14:00:00,28.49,28.51,28.41,28.45,60100.0,21.334,21.349,21.2741,21.3041,60100.0
2009-11-06 14:10:00,28.43,28.5,28.43,28.5,25400.0,21.2891,21.3415,21.2891,21.3415,25400.0
2009-11-06 14:20:00,28.49,28.56,28.48,28.48,56100.0,21.334,21.3865,21.3266,21.3266,56100.0
2009-11-06 14:30:00,28.49,28.49,28.44,28.47,38000.0,21.334,21.334,21.2966,21.3191,38000.0
2009-11-06 14:40:00,28.47,28.49,28.39,28.41,62700.0,21.3191,21.334,21.2592,21.2741,62700.0
2009-11-06 14:50:00,28.42,28.46,28.39,28.42,80300.0,21.2816,21.3116,21.2592,21.2816,80300.0
2009-11-06 15:00:00,28.43,28.45,28.38,28.43,67600.0,21.2891,21.3041,21.2517,21.2891,67600.0
2009-11-06 15:10:00,28.43,28.46,28.39,28.42,101300.0,21.2891,21.3116,21.2592,21.2816,101300.0
2009-11-06 15:20:00,28.43,28.44,28.36,28.42,136400.0,21.2891,21.2966,21.2367,21.2816,136400.0
2009-11-06 15:30:00,28.42,28.42,28.38,28.39,142700.0,21.2816,21.2816,21.2517,21.2592,142700.0
2009-11-06 15:40:00,28.39,28.42,28.38,28.41,136400.0,21.2592,21.2816,21.2517,21.2741,136400.0
2009-11-06 15:50:00,28.4,28.42,28.37,28.38,245400.0,21.2667,21.2816,21.2442,21.2517,245400.0
2009-11-09 09:30:00,28.9,29.2,28.85,29.2,444400.0,21.6411,21.8657,21.6036,21.8657,444400.0
2009-11-09 09:40:00,29.2,29.37,28.88,29.37,237500.0,21.8657,21.993,21.6261,21.993,237500.0
2009-11-09 09:50:00,29.37,29.58,29.34,29.5,252000.0,21.993,22.1503,21.9705,22.0904,252000.0
2009-11-09 10:00:00,29.5,29.52,29.42,29.43,188500.0,22.0904,22.1053,22.0305,22.0379,188500.0
2009-11-09 10:10:00,29.42,29.48,29.38,29.45,145300.0,22.0305,22.0754,22.0005,22.0529,145300.0
2009-11-09 10:20:00,29.45,29.45,29.28,29.3,213000.0,22.0529,22.0529,21.9256,21.9406,213000.0
2009-11-09 10:30:00,29.3,29.4,29.19,29.38,134100.0,21.9406,22.0155,21.8582,22.0005,134100.0
2009-11-09 10:40:00,29.38,29.43,29.37,29.4,46900.0,22.0005,22.0379,21.993,22.0155,46900.0
2009-11-09 10:50:00,29.4,29.42,29.34,29.39,81200.0,22.0155,22.0305,21.9705,22.008,81200.0
2009-11-09 11:00:00,29.39,29.4,29.26,29.27,72800.0,22.008,22.0155,21.9106,21.9181,72800.0
2009-11-09 11:10:00,29.28,29.44,29.27,29.43,165200.0,21.9256,22.0454,21.9181,22.0379,165200.0
2009-11-09 11:20:00,29.44,29.6,29.42,29.6,253100.0,22.0454,22.1652,22.0305,22.1652,253100.0
2009-11-09 11:30:00,29.6,29.66,29.52,29.66,168200.0,22.1652,22.2102,22.1053,22.2102,168200.0
2009-11-09 11:40:00,29.66,29.69,29.64,29.68,86200.0,22.2102,22.2326,22.1952,22.2251,86200.0
2009-11-09 11:50:00,29.68,29.69,29.59,29.61,32700.0,22.2251,22.2326,22.1578,22.1727,32700.0
2009-11-09 12:00:00,29.6,29.72,29.6,29.72,101200.0,22.1652,22.2551,22.1652,22.2551,101200.0
2009-11-09 12:10:00,29.72,29.73,29.62,29.66,83300.0,22.2551,22.2626,22.1802,22.2102,83300.0
2009-11-09 12:20:00,29.66,29.69,29.65,29.68,47800.0,22.2102,22.2326,22.2027,22.2251,47800.0
2009-11-09 12:30:00,29.67,29.73,29.67,29.72,48100.0,22.2177,22.2626,22.2177,22.2551,48100.0
2009-11-09 12:40:00,29.72,29.73,29.61,29.61,78000.0,22.2551,22.2626,22.1727,22.1727,78000.0
2009-11-09 12:50:00,29.62,29.67,29.58,29.67,62600.0,22.1802,22.2177,22.1503,22.2177,62600.0
2009-11-09 13:00:00,29.68,29.7,29.64,29.68,68100.0,22.2251,22.2401,22.1952,22.2251,68100.0
2009-11-09 13:10:00,29.68,29.69,29.61,29.64,55400.0,22.2251,22.2326,22.1727,22.1952,55400.0
2009-11-09 13:20:00,29.64,29.66,29.62,29.66,29400.0,22.1952,22.2102,22.1802,22.2102,29400.0
2009-11-09 13:30:00,29.66,29.71,29.64,29.71,114500.0,22.2102,22.2476,22.1952,22.2476,114500.0
2009-11-09 13:40:00,29.71,29.72,29.64,29.68,119400.0,22.2476,22.2551,22.1952,22.2251,119400.0
2009-11-09 13:50:00,29.67,29.68,29.59,29.62,118300.0,22.2177,22.2251,22.1578,22.1802,118300.0
2009-11-09 14:00:00,29.63,29.67,29.56,29.6,119000.0,22.1877,22.2177,22.1353,22.1652,119000.0
2009-11-09 14:10:00,29.61,29.68,29.6,29.67,92700.0,22.1727,22.2251,22.1652,22.2177,92700.0
2009-11-09 14:20:00,29.67,29.75,29.67,29.75,72600.0,22.2177,22.2776,22.2177,22.2776,72600.0
2009-11-09 14:30:00,29.75,29.79,29.73,29.78,107900.0,22.2776,22.3075,22.2626,22.3,107900.0
2009-11-09 14:40:00,29.78,29.78,29.74,29.75,65400.0,22.3,22.3,22.2701,22.2776,65400.0
2009-11-09 14:50:00,29.76,29.8,29.76,29.79,72800.0,22.2851,22.315,22.2851,22.3075,72800.0
2009-11-09 15:00:00,29.8,29.8,29.7,29.71,69000.0,22.315,22.315,22.2401,22.2476,69000.0
2009-11-09 15:10:00,29.71,29.79,29.69,29.78,99000.0,22.2476,22.3075,22.2326,22.3,99000.0
2009-11-09 15:20:00,29.78,29.84,29.77,29.83,127900.0,22.3,22.345,22.2925,22.3375,127900.0
2009-11-09 15:30:00,29.83,29.84,29.75,29.76,161600.0,22.3375,22.345,22.2776,22.2851,161600.0
2009-11-09 15:40:00,29.76,29.86,29.76,29.8,280100.0,22.2851,22.3599,22.2851,22.315,280100.0
2009-11-09 15:50:00,29.8,29.9,29.77,29.87,610600.0,22.315,22.3899,22.2925,22.3674,610600.0
2009-11-10 09:30:00,29.84,30.09,29.76,30.06,525500.0,22.345,22.5322,22.2851,22.5097,525500.0
2009-11-10 09:40:00,30.05,30.05,29.95,30.02,266300.0,22.5022,22.5022,22.4273,22.4797,266300.0
2009-11-10 09:50:00,30.0,30.14,29.95,29.96,158600.0,22.4648,22.5696,22.4273,22.4348,158600.0
2009-11-10 10:00:00,29.96,30.0,29.78,29.86,240300.0,22.4348,22.4648,22.3,22.3599,240300.0
2009-11-10 10:10:00,29.86,29.93,29.81,29.85,78600.0,22.3599,22.4124,22.3225,22.3524,78600.0
2009-11-10 10:20:00,29.86,29.91,29.83,29.89,62000.0,22.3599,22.3974,22.3375,22.3824,62000.0
2009-11-10 10:30:00,29.89,29.92,29.82,29.82,83000.0,22.3824,22.4049,22.33,22.33,83000.0
2009-11-10 10:40:00,29.82,29.83,29.63,29.64,87700.0,22.33,22.3375,22.1877,22.1952,87700.0
2009-11-10 10:50:00,29.63,29.63,29.48,29.5,124100.0,22.1877,22.1877,22.0754,22.0904,124100.0
2009-11-10 11:00:00,29.5,29.54,29.35,29.36,126600.0,22.0904,22.1203,21.978,21.9855,126600.0
2009-11-10 11:10:00,29.36,29.46,29.33,29.36,135500.0,21.9855,22.0604,21.9631,21.9855,135500.0
2009-11-10 11:20:00,29.37,29.51,29.37,29.48,129300.0,21.993,22.0978,21.993,22.0754,129300.0
2009-11-10 11:30:00,29.48,29.5,29.39,29.48,66400.0,22.0754,22.0904,22.008,22.0754,66400.0
2009-11-10 11:40:00,29.47,29.49,29.38,29.43,102800.0,22.0679,22.0829,22.0005,22.0379,102800.0
2009-11-10 11:50:00,29.42,29.43,29.35,29.36,49900.0,22.0305,22.0379,21.978,21.9855,49900.0
2009-11-10 12:00:00,29.35,29.36,29.22,29.22,142400.0,21.978,21.9855,21.8807,21.8807,142400.0
2009-11-10 12:10:00,29.23,29.25,29.15,29.23,143200.0,21.8882,21.9032,21.8283,21.8882,143200.0
2009-11-10 12:20:00,29.23,29.25,29.17,29.17,51600.0,21.8882,21.9032,21.8432,21.8432,51600.0
2009-11-10 12:30:00,29.16,29.23,29.15,29.23,50000.0,21.8358,21.8882,21.8283,21.8882,50000.0
2009-11-10 12:40:00,29.23,29.25,29.2,29.22,58900.0,21.8882,21.9032,21.8657,21.8807,58900.0
2009-11-10 12:50:00,29.23,29.36,29.23,29.34,56000.0,21.8882,21.9855,21.8882,21.9705,56000.0
2009-11-10 13:00:00,29.33,29.34,29.25,29.26,89900.0,21.9631,21.9705,21.9032,21.9106,89900.0
2009-11-10 13:10:00,29.26,29.27,29.17,29.19,122300.0,21.9106,21.9181,21.8432,21.8582,122300.0
2009-11-10 13:20:00,29.19,29.2,29.16,29.2,104300.0,21.8582,21.8657,21.8358,21.8657,104300.0
2009-11-10 13:30:00,29.2,29.29,29.2,29.22,59400.0,21.8657,21.9331,21.8657,21.8807,59400.0
2009-11-10 13:40:00,29.21,29.24,29.18,29.24,71400.0,21.8732,21.8957,21.8507,21.8957,71400.0
2009-11-10 13:50:00,29.24,29.3,29.24,29.29,118800.0,21.8957,21.9406,21.8957,21.9331,118800.0
2009-11-10 14:00:00,29.3,29.37,29.27,29.37,104300.0,21.9406,21.993,21.9181,21.993,104300.0
2009-11-10 14:10:00,29.36,29.36,29.23,29.25,148500.0,21.9855,21.9855,21.8882,21.9032,148500.0
2009-11-10 14:20:00,29.26,29.39,29.26,29.36,80100.0,21.9106,22.008,21.9106,21.9855,80100.0
2009-11-10 14:30:00,29.35,29.42,29.35,29.4,47300.0,21.978,22.0305,21.978,22.0155,47300.0
2009-11-10 14:40:00,29.4,29.41,29.35,29.4,50700.0,22.0155,22.023,21.978,22.0155,50700.0
2009-11-10 14:50:00,29.4,29.44,29.36,29.39,61900.0,22.0155,22.0454,21.9855,22.008,61900.0
2009-11-10 15:00:00,29.39,29.39,29.31,29.32,83500.0,22.008,22.008,21.9481,21.9556,83500.0
2009-11-10 15:10:00,29.33,29.39,29.27,29.36,196100.0,21.9631,22.008,21.9181,21.9855,196100.0
2009-11-10 15:20:00,29.37,29.4,29.35,29.39,83600.0,21.993,22.0155,21.978,22.008,83600.0
2009-11-10 15:30:00,29.39,29.39,29.34,29.35,90000.0,22.008,22.008,21.9705,21.978,90000.0
2009-11-10 15:40:00,29.35,29.35,29.27,29.27,238600.0,21.978,21.978,21.9181,21.9181,238600.0
2009-11-10 15:50:00,29.27,29.32,29.23,29.32,619000.0,21.9181,21.9556,21.8882,21.9556,619000.0
2009-11-11 09:30:00,29.63,29.68,29.37,29.38,127000.0,22.1877,22.2251,21.993,22.0005,127000.0
2009-11-11 09:40:00,29.37,29.43,29.32,29.35,107800.0,21.993,22.0379,21.9556,21.978,107800.0
2009-11-11 09:50:00,29.35,29.5,29.34,29.49,71100.0,21.978,22.0904,21.9705,22.0829,71100.0
2009-11-11 10:00:00,29.49,29.6,29.48,29.57,106500.0,22.0829,22.1652,22.0754,22.1428,106500.0
2009-11-11 10:10:00,29.58,29.78,29.57,29.69,84600.0,22.1503,22.3,22.1428,22.2326,84600.0
2009-11-11 10:20:00,29.69,29.69,29.6,29.61,94300.0,22.2326,22.2326,22.1652,22.1727,94300.0
2009-11-11 10:30:00,29.61,29.68,29.55,29.68,64000.0,22.1727,22.2251,22.1278,22.2251,64000.0
2009-11-11 10:40:00,29.67,29.72,29.5,29.55,65500.0,22.2177,22.2551,22.0904,22.1278,65500.0
2009-11-11 10:50:00,29.55,29.56,29.41,29.42,95600.0,22.1278,22.1353,22.023,22.0305,95600.0
2009-11-11 11:00:00,29.42,29.48,29.29,29.32,90400.0,22.0305,22.0754,21.9331,21.9556,90400.0
2009-11-11 11:10:00,29.31,29.36,29.26,29.35,104500.0,21.9481,21.9855,21.9106,21.978,104500.0
2009-11-11 11:20:00,29.34,29.43,29.33,29.43,59500.0,21.9705,22.0379,21.9631,22.0379,59500.0
2009-11-11 11:30:00,29.42,29.45,29.41,29.42,60800.0,22.0305,22.0529,22.023,22.0305,60800.0
2009-11-11 11:40:00,29.42,29.43,29.39,29.41,38400.0,22.0305,22.0379,22.008,22.023,38400.0
2009-11-11 11:50:00,29.4,29.41,29.2,29.23,105600.0,22.0155,22.023,21.8657,21.8882,105600.0
2009-11-11 12:00:00,29.22,29.29,29.22,29.26,58200.0,21.8807,21.9331,21.8807,21.9106,58200.0
2009-11-11 12:10:00,29.26,29.32,29.25,29.28,58700.0,21.9106,21.9556,21.9032,21.9256,58700.0
2009-11-11 12:20:00,29.28,29.33,29.25,29.33,36600.0,21.9256,21.9631,21.9032,21.9631,36600.0
2009-11-11 12:30:00,29.33,29.36,29.31,29.34,42800.0,21.9631,21.9855,21.9481,21.9705,42800.0
2009-11-11 12:40:00,29.33,29.35,29.26,29.27,75200.0,21.9631,21.978,21.9106,21.9181,75200.0
2009-11-11 12:50:00,29.26,29.27,29.22,29.23,31700.0,21.9106,21.9181,21.8807,21.8882,31700.0
2009-11-11 13:00:00,29.24,29.32,29.23,29.32,37600.0,21.8957,21.9556,21.8882,21.9556,37600.0
2009-11-11 13:10:00,29.33,29.33,29.27,29.28,36300.0,21.9631,21.9631,21.9181,21.9256,36300.0
2009-11-11 13:20:00,29.28,29.29,29.16,29.17,60000.0,21.9256,21.9331,21.8358,21.8432,60000.0
2009-11-11 13:30:00,29.17,29.19,29.1,29.11,98000.0,21.8432,21.8582,21.7908,21.7983,98000.0
2009-11-11 13:40:00,29.1,29.11,29.0,29.08,120200.0,21.7908,21.7983,21.7159,21.7759,120200.0
2009-11-11 13:50:00,29.07,29.11,29.04,29.06,112400.0,21.7684,21.7983,21.7459,21.7609,112400.0
2009-11-11 14:00:00,29.06,29.17,29.05,29.12,73400.0,21.7609,21.8432,21.7534,21.8058,73400.0
2009-11-11 14:10:00,29.13,29.19,29.11,29.17,68700.0,21.8133,21.8582,21.7983,21.8432,68700.0
2009-11-11 14:20:00,29.17,29.23,29.16,29.2,61700.0,21.8432,21.8882,21.8358,21.8657,61700.0
2009-11-11 14:30:00,29.2,29.23,29.18,29.19,85700.0,21.8657,21.8882,21.8507,21.8582,85700.0
2009-11-11 14:40:00,29.2,29.2,29.15,29.19,54500.0,21.8657,21.8657,21.8283,21.8582,54500.0
2009-11-11 14:50:00,29.2,29.24,29.11,29.12,96400.0,21.8657,21.8957,21.7983,21.8058,96400.0
2009-11-11 15:00:00,29.12,29.17,29.1,29.14,95600.0,21.8058,21.8432,21.7908,21.8208,95600.0
2009-11-11 15:10:00,29.13,29.13,29.05,29.08,170300.0,21.8133,21.8133,21.7534,21.7759,170300.0
2009-11-11 15:20:00,29.08,29.09,29.06,29.09,157700.0,21.7759,21.7833,21.7609,21.7833,157700.0
2009-11-11 15:30:00,29.09,29.18,29.09,29.14,200700.0,21.7833,21.8507,21.7833,21.8208,200700.0
2009-11-11 15:40:00,29.15,29.17,29.08,29.08,314000.0,21.8283,21.8432,21.7759,21.7759,314000.0
2009-11-11 15:50:00,29.08,29.18,29.08,29.18,344800.0,21.7759,21.8507,21.7759,21.8507,344800.0
2009-11-12 09:30:00,29.21,29.31,28.9,28.9,169100.0,21.8732,21.9481,21.6411,21.6411,169100.0
2009-11-12 09:40:00,28.92,29.04,28.85,29.01,147100.0,21.656,21.7459,21.6036,21.7234,147100.0
2009-11-12 09:50:00,29.0,29.17,28.96,29.14,157600.0,21.7159,21.8432,21.686,21.8208,157600.0
2009-11-12 10:00:00,29.14,29.16,28.99,29.0,180700.0,21.8208,21.8358,21.7085,21.7159,180700.0
2009-11-12 10:10:00,29.01,29.03,28.93,28.93,148800.0,21.7234,21.7384,21.6635,21.6635,148800.0
2009-11-12 10:20:00,28.93,29.08,28.91,29.02,146500.0,21.6635,21.7759,21.6486,21.7309,146500.0
2009-11-12 10:30:00,29.04,29.11,29.02,29.08,99200.0,21.7459,21.7983,21.7309,21.7759,99200.0
2009-11-12 10:40:00,29.08,29.17,29.07,29.12,84000.0,21.7759,21.8432,21.7684,21.8058,84000.0
2009-11-12 10:50:00,29.11,29.15,29.06,29.06,61400.0,21.7983,21.8283,21.7609,21.7609,61400.0
2009-11-12 11:00:00,29.05,29.11,29.0,29.01,109500.0,21.7534,21.7983,21.7159,21.7234,109500.0
2009-11-12 11:10:00,29.02,29.04,28.93,29.04,96300.0,21.7309,21.7459,21.6635,21.7459,96300.0
2009-11-12 11:20:00,29.03,29.03,28.95,28.97,50500.0,21.7384,21.7384,21.6785,21.6935,50500.0
2009-11-12 11:30:00,28.95,28.97,28.9,28.97,69600.0,21.6785,21.6935,21.6411,21.6935,69600.0
2009-11-12 11:40:00,28.97,29.04,28.94,29.03,34300.0,21.6935,21.7459,21.671,21.7384,34300.0
2009-11-12 11:50:00,29.03,29.04,28.92,28.93,111700.0,21.7384,21.7459,21.656,21.6635,111700.0
2009-11-12 12:00:00,28.93,28.99,28.92,28.99,29500.0,21.6635,21.7085,21.656,21.7085,29500.0
2009-11-12 12:10:00,28.99,29.03,28.97,29.03,20800.0,21.7085,21.7384,21.6935,21.7384,20800.0
2009-11-12 12:20:00,29.02,29.03,29.01,29.02,26500.0,21.7309,21.7384,21.7234,21.7309,26500.0
2009-11-12 12:30:00,29.02,29.02,28.92,28.95,37300.0,21.7309,21.7309,21.656,21.6785,37300.0
2009-11-12 12:40:00,28.95,29.0,28.95,29.0,18300.0,21.6785,21.7159,21.6785,21.7159,18300.0
2009-11-12 12:50:00,29.0,29.05,28.96,28.98,51400.0,21.7159,21.7534,21.686,21.701,51400.0
2009-11-12 13:00:00,28.97,29.04,28.97,29.01,93100.0,21.6935,21.7459,21.6935,21.7234,93100.0
2009-11-12 13:10:00,29.0,29.06,28.98,29.02,213800.0,21.7159,21.7609,21.701,21.7309,213800.0
2009-11-12 13:20:00,29.02,29.03,28.99,29.02,90000.0,21.7309,21.7384,21.7085,21.7309,90000.0
2009-11-12 13:30:00,29.01,29.07,29.01,29.04,150500.0,21.7234,21.7684,21.7234,21.7459,150500.0
2009-11-12 13:40:00,29.04,29.11,29.02,29.08,123200.0,21.7459,21.7983,21.7309,21.7759,123200.0
2009-11-12 13:50:00,29.08,29.09,29.04,29.07,83700.0,21.7759,21.7833,21.7459,21.7684,83700.0
2009-11-12 14:00:00,29.07,29.12,29.05,29.09,60800.0,21.7684,21.8058,21.7534,21.7833,60800.0
2009-11-12 14:10:00,29.1,29.15,29.06,29.06,115500.0,21.7908,21.8283,21.7609,21.7609,115500.0
2009-11-12 14:20:00,29.06,29.11,29.03,29.07,107400.0,21.7609,21.7983,21.7384,21.7684,107400.0
2009-11-12 14:30:00,29.07,29.11,29.05,29.06,75100.0,21.7684,21.7983,21.7534,21.7609,75100.0
2009-11-12 14:40:00,29.05,29.06,29.0,29.0,106300.0,21.7534,21.7609,21.7159,21.7159,106300.0
2009-11-12 14:50:00,29.0,29.02,28.97,28.98,81500.0,21.7159,21.7309,21.6935,21.701,81500.0
2009-11-12 15:00:00,28.98,29.03,28.95,28.99,203500.0,21.701,21.7384,21.6785,21.7085,203500.0
2009-11-12 15:10:00,28.99,29.0,28.94,28.98,118900.0,21.7085,21.7159,21.671,21.701,118900.0
2009-11-12 15:20:00,28.99,29.0,28.94,28.95,96400.0,21.7085,21.7159,21.671,21.6785,96400.0
2009-11-12 15:30:00,28.95,29.0,28.86,28.87,167200.0,21.6785,21.7159,21.6111,21.6186,167200.0
2009-11-12 15:40:00,28.86,28.92,28.84,28.91,136400.0,21.6111,21.656,21.5961,21.6486,136400.0
2009-11-12 15:50:00,28.91,28.93,28.88,28.9,315200.0,21.6486,21.6635,21.6261,21.6411,315200.0
2009-11-13 09:30:00,29.14,29.25,29.05,29.15,187500.0,21.8208,21.9032,21.7534,21.8283,187500.0
2009-11-13 09:40:00,29.14,29.25,29.09,29.2,129500.0,21.8208,21.9032,21.7833,21.8657,129500.0
2009-11-13 09:50:00,29.22,29.35,29.16,29.21,188300.0,21.8807,21.978,21.8358,21.8732,188300.0
2009-11-13 10:00:00,29.23,29.45,29.21,29.39,134400.0,21.8882,22.0529,21.8732,22.008,134400.0
2009-11-13 10:10:00,29.38,29.43,29.33,29.41,75800.0,22.0005,22.0379,21.9631,22.023,75800.0
2009-11-13 10:20:00,29.42,29.55,29.41,29.55,130900.0,22.0305,22.1278,22.023,22.1278,130900.0
2009-11-13 10:30:00,29.55,29.63,29.5,29.61,158100.0,22.1278,22.1877,22.0904,22.1727,158100.0
2009-11-13 10:40:00,29.62,29.71,29.61,29.68,158000.0,22.1802,22.2476,22.1727,22.2251,158000.0
2009-11-13 10:50:00,29.68,29.71,29.63,29.68,104200.0,22.2251,22.2476,22.1877,22.2251,104200.0
2009-11-13 11:00:00,29.68,29.71,29.65,29.67,55700.0,22.2251,22.2476,22.2027,22.2177,55700.0
2009-11-13 11:10:00,29.68,29.75,29.63,29.74,157700.0,22.2251,22.2776,22.1877,22.2701,157700.0
2009-11-13 11:20:00,29.75,29.89,29.72,29.79,181100.0,22.2776,22.3824,22.2551,22.3075,181100.0
2009-11-13 11:30:00,29.78,29.85,29.75,29.82,68900.0,22.3,22.3524,22.2776,22.33,68900.0
2009-11-13 11:40:00,29.82,29.84,29.73,29.78,98200.0,22.33,22.345,22.2626,22.3,98200.0
2009-11-13 11:50:00,29.78,29.78,29.66,29.67,60200.0,22.3,22.3,22.2102,22.2177,60200.0
2009-11-13 12:00:00,29.68,29.78,29.65,29.73,70200.0,22.2251,22.3,22.2027,22.2626,70200.0
2009-11-13 12:10:00,29.73,29.88,29.73,29.88,114400.0,22.2626,22.3749,22.2626,22.3749,114400.0
2009-11-13 12:20:00,29.89,29.94,29.85,29.86,69900.0,22.3824,22.4198,22.3524,22.3599,69900.0
2009-11-13 12:30:00,29.86,29.89,29.81,29.87,121400.0,22.3599,22.3824,22.3225,22.3674,121400.0
2009-11-13 12:40:00,29.86,29.89,29.82,29.85,54200.0,22.3599,22.3824,22.33,22.3524,54200.0
2009-11-13 12:50:00,29.85,29.86,29.83,29.84,33400.0,22.3524,22.3599,22.3375,22.345,33400.0
2009-11-13 13:00:00,29.84,29.89,29.81,29.89,343900.0,22.345,22.3824,22.3225,22.3824,343900.0
2009-11-13 13:10:00,29.89,29.94,29.88,29.92,46500.0,22.3824,22.4198,22.3749,22.4049,46500.0
2009-11-13 13:20:00,29.92,29.95,29.89,29.94,40600.0,22.4049,22.4273,22.3824,22.4198,40600.0
2009-11-13 13:30:00,29.94,29.94,29.89,29.92,53400.0,22.4198,22.4198,22.3824,22.4049,53400.0
2009-11-13 13:40:00,29.92,29.92,29.86,29.87,33300.0,22.4049,22.4049,22.3599,22.3674,33300.0
2009-11-13 13:50:00,29.87,29.91,29.85,29.91,217200.0,22.3674,22.3974,22.3524,22.3974,217200.0
2009-11-13 14:00:00,29.9,29.95,29.88,29.91,138600.0,22.3899,22.4273,22.3749,22.3974,138600.0
2009-11-13 14:10:00,29.91,29.92,29.86,29.88,89500.0,22.3974,22.4049,22.3599,22.3749,89500.0
2009-11-13 14:20:00,29.87,29.89,29.83,29.84,176600.0,22.3674,22.3824,22.3375,22.345,176600.0
2009-11-13 14:30:00,29.83,29.83,29.68,29.71,308300.0,22.3375,22.3375,22.2251,22.2476,308300.0
2009-11-13 14:40:00,29.71,29.74,29.64,29.65,107500.0,22.2476,22.2701,22.1952,22.2027,107500.0
2009-11-13 14:50:00,29.65,29.66,29.53,29.54,91200.0,22.2027,22.2102,22.1128,22.1203,91200.0
2009-11-13 15:00:00,29.55,29.63,29.52,29.59,171300.0,22.1278,22.1877,22.1053,22.1578,171300.0
2009-11-13 15:10:00,29.61,29.65,29.55,29.57,109500.0,22.1727,22.2027,22.1278,22.1428,109500.0
2009-11-13 15:20:00,29.56,29.59,29.53,29.57,49000.0,22.1353,22.1578,22.1128,22.1428,49000.0
2009-11-13 15:30:00,29.57,29.69,29.55,29.69,85700.0,22.1428,22.2326,22.1278,22.2326,85700.0
2009-11-13 15:40:00,29.69,29.75,29.68,29.73,173800.0,22.2326,22.2776,22.2251,22.2626,173800.0
2009-11-13 15:50:00,29.72,29.74,29.66,29.7,239100.0,22.2551,22.2701,22.2102,22.2401,239100.0
2009-11-16 09:30:00,29.94,30.1,29.72,29.91,183300.0,22.4198,22.5397,22.2551,22.3974,183300.0
2009-11-16 09:40:00,29.92,30.0,29.91,29.99,143500.0,22.4049,22.4648,22.3974,22.4573,143500.0
2009-11-16 09:50:00,29.99,30.2,29.98,30.11,166200.0,22.4573,22.6145,22.4498,22.5471,166200.0
2009-11-16 10:00:00,30.11,30.13,30.05,30.05,131200.0,22.5471,22.5621,22.5022,22.5022,131200.0
2009-11-16 10:10:00,30.06,30.19,30.03,30.14,187400.0,22.5097,22.607,22.4872,22.5696,187400.0
2009-11-16 10:20:00,30.14,30.14,30.0,30.03,556600.0,22.5696,22.5696,22.4648,22.4872,556600.0
2009-11-16 10:30:00,30.03,30.03,29.82,29.84,253000.0,22.4872,22.4872,22.33,22.345,253000.0
2009-11-16 10:40:00,29.84,29.86,29.79,29.85,137100.0,22.345,22.3599,22.3075,22.3524,137100.0
2009-11-16 10:50:00,29.86,29.95,29.85,29.92,87500.0,22.3599,22.4273,22.3524,22.4049,87500.0
2009-11-16 11:00:00,29.92,29.92,29.8,29.82,100600.0,22.4049,22.4049,22.315,22.33,100600.0
2009-11-16 11:10:00,29.82,29.82,29.76,29.79,76100.0,22.33,22.33,22.2851,22.3075,76100.0
2009-11-16 11:20:00,29.79,29.8,29.7,29.71,100000.0,22.3075,22.315,22.2401,22.2476,100000.0
2009-11-16 11:30:00,29.7,29.81,29.7,29.77,77800.0,22.2401,22.3225,22.2401,22.2925,77800.0
2009-11-16 11:40:00,29.77,29.84,29.76,29.83,73200.0,22.2925,22.345,22.2851,22.3375,73200.0
2009-11-16 11:50:00,29.84,29.93,29.81,29.83,174600.0,22.345,22.4124,22.3225,22.3375,174600.0
2009-11-16 12:00:00,29.84,29.86,29.78,29.8,86200.0,22.345,22.3599,22.3,22.315,86200.0
2009-11-16 12:10:00,29.8,29.84,29.68,29.7,222400.0,22.315,22.345,22.2251,22.2401,222400.0
2009-11-16 12:20:00,29.71,29.76,29.59,29.74,215600.0,22.2476,22.2851,22.1578,22.2701,215600.0
2009-11-16 12:30:00,29.75,29.87,29.69,29.86,140400.0,22.2776,22.3674,22.2326,22.3599,140400.0
2009-11-16 12:40:00,29.87,29.94,29.85,29.91,118100.0,22.3674,22.4198,22.3524,22.3974,118100.0
2009-11-16 12:50:00,29.9,30.01,29.85,29.97,145600.0,22.3899,22.4723,22.3524,22.4423,145600.0
2009-11-16 13:00:00,29.97,30.08,29.94,29.99,115900.0,22.4423,22.5247,22.4198,22.4573,115900.0
2009-11-16 13:10:00,29.99,30.0,29.93,29.93,41800.0,22.4573,22.4648,22.4124,22.4124,41800.0
2009-11-16 13:20:00,29.93,29.93,29.88,29.92,87500.0,22.4124,22.4124,22.3749,22.4049,87500.0
2009-11-16 13:30:00,29.92,29.93,29.85,29.88,99200.0,22.4049,22.4124,22.3524,22.3749,99200.0
2009-11-16 13:40:00,29.88,29.94,29.85,29.93,89000.0,22.3749,22.4198,22.3524,22.4124,89000.0
2009-11-16 13:50:00,29.93,29.93,29.89,29.9,45800.0,22.4124,22.4124,22.3824,22.3899,45800.0
2009-11-16 14:00:00,29.9,29.95,29.84,29.86,192100.0,22.3899,22.4273,22.345,22.3599,192100.0
2009-11-16 14:10:00,29.86,29.9,29.8,29.87,122000.0,22.3599,22.3899,22.315,22.3674,122000.0
2009-11-16 14:20:00,29.88,29.94,29.88,29.89,65300.0,22.3749,22.4198,22.3749,22.3824,65300.0
2009-11-16 14:30:00,29.89,29.9,29.85,29.88,67300.0,22.3824,22.3899,22.3524,22.3749,67300.0
2009-11-16 14:40:00,29.88,29.91,29.85,29.85,51700.0,22.3749,22.3974,22.3524,22.3524,51700.0
2009-11-16 14:50:00,29.85,29.85,29.8,29.82,96600.0,22.3524,22.3524,22.315,22.33,96600.0
2009-11-16 15:00:00,29.83,29.83,29.73,29.73,126600.0,22.3375,22.3375,22.2626,22.2626,126600.0
2009-11-16 15:10:00,29.73,29.74,29.63,29.67,221300.0,22.2626,22.2701,22.1877,22.2177,221300.0
2009-11-16 15:20:00,29.66,29.69,29.56,29.57,284300.0,22.2102,22.2326,22.1353,22.1428,284300.0
2009-11-16 15:30:00,29.56,29.65,29.56,29.64,207300.0,22.1353,22.2027,22.1353,22.1952,207300.0
2009-11-16 15:40:00,29.65,29.65,29.57,29.6,298800.0,22.2027,22.2027,22.1428,22.1652,298800.0
2009-11-16 15:50:00,29.6,29.69,29.59,29.66,347400.0,22.1652,22.2326,22.1578,22.2102,347400.0
2009-11-17 09:30:00,29.64,29.64,29.44,29.46,104400.0,22.1952,22.1952,22.0454,22.0604,104400.0
2009-11-17 09:40:00,29.44,29.59,29.43,29.54,104500.0,22.0454,22.1578,22.0379,22.1203,104500.0
2009-11-17 09:50:00,29.54,29.64,29.49,29.55,83800.0,22.1203,22.1952,22.0829,22.1278,83800.0
2009-11-17 10:00:00,29.55,29.61,29.48,29.51,70600.0,22.1278,22.1727,22.0754,22.0978,70600.0
2009-11-17 10:10:00,29.5,29.62,29.5,29.59,70200.0,22.0904,22.1802,22.0904,22.1578,70200.0
2009-11-17 10:20:00,29.59,29.69,29.58,29.6,65000.0,22.1578,22.2326,22.1503,22.1652,65000.0
2009-11-17 10:30:00,29.6,29.61,29.39,29.41,74100.0,22.1652,22.1727,22.008,22.023,74100.0
2009-11-17 10:40:00,29.4,29.4,29.26,29.3,122900.0,22.0155,22.0155,21.9106,21.9406,122900.0
2009-11-17 10:50:00,29.3,29.32,29.21,29.25,99400.0,21.9406,21.9556,21.8732,21.9032,99400.0
2009-11-17 11:00:00,29.24,29.25,29.13,29.17,151300.0,21.8957,21.9032,21.8133,21.8432,151300.0
2009-11-17 11:10:00,29.17,29.19,29.07,29.09,226000.0,21.8432,21.8582,21.7684,21.7833,226000.0
2009-11-17 11:20:00,29.09,29.19,29.07,29.16,143600.0,21.7833,21.8582,21.7684,21.8358,143600.0
2009-11-17 11:30:00,29.16,29.19,29.14,29.18,83500.0,21.8358,21.8582,21.8208,21.8507,83500.0
2009-11-17 11:40:00,29.17,29.2,29.13,29.17,72900.0,21.8432,21.8657,21.8133,21.8432,72900.0
2009-11-17 11:50:00,29.17,29.26,29.16,29.25,86400.0,21.8432,21.9106,21.8358,21.9032,86400.0
2009-11-17 12:00:00,29.25,29.31,29.24,29.25,57200.0,21.9032,21.9481,21.8957,21.9032,57200.0
2009-11-17 12:10:00,29.26,29.37,29.25,29.34,41700.0,21.9106,21.993,21.9032,21.9705,41700.0
2009-11-17 12:20:00,29.34,29.46,29.3,29.31,111200.0,21.9705,22.0604,21.9406,21.9481,111200.0
2009-11-17 12:30:00,29.3,29.37,29.26,29.31,40900.0,21.9406,21.993,21.9106,21.9481,40900.0
2009-11-17 12:40:00,29.31,29.31,29.24,29.27,17500.0,21.9481,21.9481,21.8957,21.9181,17500.0
2009-11-17 12:50:00,29.27,29.27,29.21,29.26,52000.0,21.9181,21.9181,21.8732,21.9106,52000.0
2009-11-17 13:00:00,29.26,29.26,29.2,29.25,58000.0,21.9106,21.9106,21.8657,21.9032,58000.0
2009-11-17 13:10:00,29.24,29.29,29.21,29.29,115500.0,21.8957,21.9331,21.8732,21.9331,115500.0
2009-11-17 13:20:00,29.29,29.29,29.23,29.25,47700.0,21.9331,21.9331,21.8882,21.9032,47700.0
2009-11-17 13:30:00,29.25,29.28,29.25,29.28,34200.0,21.9032,21.9256,21.9032,21.9256,34200.0
2009-11-17 13:40:00,29.27,29.33,29.26,29.33,117800.0,21.9181,21.9631,21.9106,21.9631,117800.0
2009-11-17 13:50:00,29.33,29.35,29.29,29.31,113700.0,21.9631,21.978,21.9331,21.9481,113700.0
2009-11-17 14:00:00,29.31,29.38,29.29,29.33,120900.0,21.9481,22.0005,21.9331,21.9631,120900.0
2009-11-17 14:10:00,29.33,29.42,29.31,29.42,57200.0,21.9631,22.0305,21.9481,22.0305,57200.0
2009-11-17 14:20:00,29.42,29.45,29.39,29.44,75600.0,22.0305,22.0529,22.008,22.0454,75600.0
2009-11-17 14:30:00,29.43,29.48,29.42,29.48,32400.0,22.0379,22.0754,22.0305,22.0754,32400.0
2009-11-17 14:40:00,29.47,29.52,29.43,29.43,62900.0,22.0679,22.1053,22.0379,22.0379,62900.0
2009-11-17 14:50:00,29.43,29.47,29.41,29.47,45600.0,22.0379,22.0679,22.023,22.0679,45600.0
2009-11-17 15:00:00,29.47,29.53,29.46,29.51,64800.0,22.0679,22.1128,22.0604,22.0978,64800.0
2009-11-17 15:10:00,29.51,29.54,29.49,29.49,65800.0,22.0978,22.1203,22.0829,22.0829,65800.0
2009-11-17 15:20:00,29.5,29.55,29.47,29.47,94900.0,22.0904,22.1278,22.0679,22.0679,94900.0
2009-11-17 15:30:00,29.47,29.5,29.44,29.49,100500.0,22.0679,22.0904,22.0454,22.0829,100500.0
2009-11-17 15:40:00,29.49,29.69,29.49,29.69,401800.0,22.0829,22.2326,22.0829,22.2326,401800.0
2009-11-17 15:50:00,29.68,29.79,29.66,29.73,646000.0,22.2251,22.3075,22.2102,22.2626,646000.0
2009-11-18 09:30:00,29.58,29.58,29.23,29.25,319700.0,22.1503,22.1503,21.8882,21.9032,319700.0
2009-11-18 09:40:00,29.25,29.39,29.19,29.3,201800.0,21.9032,22.008,21.8582,21.9406,201800.0
2009-11-18 09:50:00,29.3,29.31,28.96,28.98,184600.0,21.9406,21.9481,21.686,21.701,184600.0
2009-11-18 10:00:00,28.98,29.07,28.95,29.03,107700.0,21.701,21.7684,21.6785,21.7384,107700.0
2009-11-18 10:10:00,29.03,29.07,28.97,28.99,397700.0,21.7384,21.7684,21.6935,21.7085,397700.0
2009-11-18 10:20:00,29.01,29.09,28.98,29.05,150300.0,21.7234,21.7833,21.701,21.7534,150300.0
2009-11-18 10:30:00,29.04,29.21,29.0,29.19,218200.0,21.7459,21.8732,21.7159,21.8582,218200.0
2009-11-18 10:40:00,29.19,29.23,29.13,29.13,94000.0,21.8582,21.8882,21.8133,21.8133,94000.0
2009-11-18 10:50:00,29.13,29.2,29.12,29.18,109900.0,21.8133,21.8657,21.8058,21.8507,109900.0
2009-11-18 11:00:00,29.19,29.32,29.18,29.25,167900.0,21.8582,21.9556,21.8507,21.9032,167900.0
2009-11-18 11:10:00,29.25,29.27,29.17,29.21,98900.0,21.9032,21.9181,21.8432,21.8732,98900.0
2009-11-18 11:20:00,29.2,29.3,29.16,29.28,96400.0,21.8657,21.9406,21.8358,21.9256,96400.0
2009-11-18 11:30:00,29.29,29.29,29.17,29.18,65900.0,21.9331,21.9331,21.8432,21.8507,65900.0
2009-11-18 11:40:00,29.18,29.31,29.18,29.26,96700.0,21.8507,21.9481,21.8507,21.9106,96700.0
2009-11-18 11:50:00,29.26,29.27,29.2,29.25,56100.0,21.9106,21.9181,21.8657,21.9032,56100.0
2009-11-18 12:00:00,29.24,29.25,29.19,29.21,27100.0,21.8957,21.9032,21.8582,21.8732,27100.0
2009-11-18 12:10:00,29.22,29.27,29.21,29.27,45900.0,21.8807,21.9181,21.8732,21.9181,45900.0
2009-11-18 12:20:00,29.26,29.29,29.22,29.25,196800.0,21.9106,21.9331,21.8807,21.9032,196800.0
2009-11-18 12:30:00,29.25,29.26,29.22,29.24,93400.0,21.9032,21.9106,21.8807,21.8957,93400.0
2009-11-18 12:40:00,29.23,29.3,29.2,29.23,169000.0,21.8882,21.9406,21.8657,21.8882,169000.0
2009-11-18 12:50:00,29.22,29.26,29.17,29.17,128900.0,21.8807,21.9106,21.8432,21.8432,128900.0
2009-11-18 13:00:00,29.17,29.21,29.09,29.18,329800.0,21.8432,21.8732,21.7833,21.8507,329800.0
2009-11-18 13:10:00,29.17,29.2,29.14,29.18,82600.0,21.8432,21.8657,21.8208,21.8507,82600.0
2009-11-18 13:20:00,29.18,29.23,29.15,29.21,120200.0,21.8507,21.8882,21.8283,21.8732,120200.0
2009-11-18 13:30:00,29.2,29.29,29.2,29.29,130400.0,21.8657,21.9331,21.8657,21.9331,130400.0
2009-11-18 13:40:00,29.29,29.36,29.29,29.32,153400.0,21.9331,21.9855,21.9331,21.9556,153400.0
2009-11-18 13:50:00,29.33,29.42,29.3,29.39,80400.0,21.9631,22.0305,21.9406,22.008,80400.0
2009-11-18 14:00:00,29.39,29.42,29.37,29.4,122600.0,22.008,22.0305,21.993,22.0155,122600.0
2009-11-18 14:10:00,29.41,29.46,29.4,29.46,241300.0,22.023,22.0604,22.0155,22.0604,241300.0
2009-11-18 14:20:00,29.45,29.53,29.42,29.53,238900.0,22.0529,22.1128,22.0305,22.1128,238900.0
2009-11-18 14:30:00,29.52,29.56,29.48,29.52,303200.0,22.1053,22.1353,22.0754,22.1053,303200.0
2009-11-18 14:40:00,29.51,29.52,29.44,29.45,118100.0,22.0978,22.1053,22.0454,22.0529,118100.0
2009-11-18 14:50:00,29.45,29.54,29.45,29.53,158900.0,22.0529,22.1203,22.0529,22.1128,158900.0
2009-11-18 15:00:00,29.54,29.63,29.54,29.63,179900.0,22.1203,22.1877,22.1203,22.1877,179900.0
2009-11-18 15:10:00,29.63,29.63,29.58,29.61,128900.0,22.1877,22.1877,22.1503,22.1727,128900.0
2009-11-18 15:20:00,29.61,29.62,29.54,29.6,201900.0,22.1727,22.1802,22.1203,22.1652,201900.0
2009-11-18 15:30:00,29.6,29.6,29.53,29.59,252100.0,22.1652,22.1652,22.1128,22.1578,252100.0
2009-11-18 15:40:00,29.59,29.67,29.55,29.6,349100.0,22.1578,22.2177,22.1278,22.1652,349100.0
2009-11-18 15:50:00,29.59,29.68,29.56,29.63,756300.0,22.1578,22.2251,22.1353,22.1877,756300.0
2009-11-19 09:30:00,30.74,31.1,30.42,30.5,1894200.0,23.0189,23.2885,22.7793,22.8392,1894200.0
2009-11-19 09:40:00,30.52,30.8,30.14,30.7,1363800.0,22.8542,23.0638,22.5696,22.9889,1363800.0
2009-11-19 09:50:00,30.69,30.97,30.63,30.95,924000.0,22.9815,23.1911,22.9365,23.1762,924000.0
2009-11-19 10:00:00,30.95,31.0,30.6,30.6,856800.0,23.1762,23.2136,22.9141,22.9141,856800.0
2009-11-19 10:10:00,30.6,30.81,30.6,30.78,375800.0,22.9141,23.0713,22.9141,23.0489,375800.0
2009-11-19 10:20:00,30.78,30.87,30.68,30.71,330000.0,23.0489,23.1162,22.974,22.9964,330000.0
2009-11-19 10:30:00,30.72,30.84,30.68,30.76,332700.0,23.0039,23.0938,22.974,23.0339,332700.0
2009-11-19 10:40:00,30.76,30.81,30.63,30.65,285600.0,23.0339,23.0713,22.9365,22.9515,285600.0
2009-11-19 10:50:00,30.65,30.7,30.65,30.7,220400.0,22.9515,22.9889,22.9515,22.9889,220400.0
2009-11-19 11:00:00,30.7,30.76,30.64,30.75,376400.0,22.9889,23.0339,22.944,23.0264,376400.0
2009-11-19 11:10:00,30.75,30.9,30.74,30.85,479700.0,23.0264,23.1387,23.0189,23.1013,479700.0
2009-11-19 11:20:00,30.85,30.85,30.76,30.8,177700.0,23.1013,23.1013,23.0339,23.0638,177700.0
2009-11-19 11:30:00,30.8,30.86,30.75,30.8,194000.0,23.0638,23.1088,23.0264,23.0638,194000.0
2009-11-19 11:40:00,30.8,30.86,30.73,30.84,160300.0,23.0638,23.1088,23.0114,23.0938,160300.0
2009-11-19 11:50:00,30.84,30.93,30.8,30.91,200900.0,23.0938,23.1612,23.0638,23.1462,200900.0
2009-11-19 12:00:00,30.91,31.16,30.9,31.06,726000.0,23.1462,23.3334,23.1387,23.2585,726000.0
2009-11-19 12:10:00,31.06,31.24,30.85,31.23,453600.0,23.2585,23.3933,23.1013,23.3858,453600.0
2009-11-19 12:20:00,31.24,31.25,31.06,31.11,441500.0,23.3933,23.4008,23.2585,23.296,441500.0
2009-11-19 12:30:00,31.1,31.15,31.05,31.11,155500.0,23.2885,23.3259,23.251,23.296,155500.0
2009-11-19 12:40:00,31.11,31.11,31.01,31.05,184900.0,23.296,23.296,23.2211,23.251,184900.0
2009-11-19 12:50:00,31.05,31.05,30.93,31.0,199600.0,23.251,23.251,23.1612,23.2136,199600.0
2009-11-19 13:00:00,31.0,31.11,31.0,31.0,197900.0,23.2136,23.296,23.2136,23.2136,197900.0
2009-11-19 13:10:00,31.0,31.01,30.87,30.89,158400.0,23.2136,23.2211,23.1162,23.1312,158400.0
2009-11-19 13:20:00,30.89,30.93,30.88,30.88,54900.0,23.1312,23.1612,23.1237,23.1237,54900.0
2009-11-19 13:30:00,30.88,30.94,30.84,30.92,200500.0,23.1237,23.1687,23.0938,23.1537,200500.0
2009-11-19 13:40:00,30.93,30.94,30.87,30.94,111100.0,23.1612,23.1687,23.1162,23.1687,111100.0
2009-11-19 13:50:00,30.94,31.0,30.91,30.92,136400.0,23.1687,23.2136,23.1462,23.1537,136400.0
2009-11-19 14:00:00,30.91,30.94,30.75,30.82,180800.0,23.1462,23.1687,23.0264,23.0788,180800.0
2009-11-19 14:10:00,30.82,30.85,30.76,30.79,177600.0,23.0788,23.1013,23.0339,23.0563,177600.0
2009-11-19 14:20:00,30.79,30.82,30.78,30.81,80700.0,23.0563,23.0788,23.0489,23.0713,80700.0
2009-11-19 14:30:00,30.8,30.85,30.78,30.84,125300.0,23.0638,23.1013,23.0489,23.0938,125300.0
2009-11-19 14:40:00,30.83,30.91,30.83,30.91,154400.0,23.0863,23.1462,23.0863,23.1462,154400.0
2009-11-19 14:50:00,30.9,30.98,30.85,30.85,166600.0,23.1387,23.1986,23.1013,23.1013,166600.0
2009-11-19 15:00:00,30.86,30.9,30.82,30.83,190000.0,23.1088,23.1387,23.0788,23.0863,190000.0
2009-11-19 15:10:00,30.83,30.92,30.82,30.91,209900.0,23.0863,23.1537,23.0788,23.1462,209900.0
2009-11-19 15:20:00,30.9,30.92,30.87,30.89,178900.0,23.1387,23.1537,23.1162,23.1312,178900.0
2009-11-19 15:30:00,30.89,30.94,30.89,30.93,300700.0,23.1312,23.1687,23.1312,23.1612,300700.0
2009-11-19 15:40:00,30.92,30.97,30.91,30.92,573900.0,23.1537,23.1911,23.1462,23.1537,573900.0
2009-11-19 15:50:00,30.92,30.93,30.81,30.82,1016600.0,23.1537,23.1612,23.0713,23.0788,1016600.0
2009-11-20 09:30:00,30.58,30.58,30.28,30.47,735200.0,22.8991,22.8991,22.6744,22.8167,735200.0
2009-11-20 09:40:00,30.47,30.48,30.31,30.43,214800.0,22.8167,22.8242,22.6969,22.7868,214800.0
2009-11-20 09:50:00,30.42,30.44,30.27,30.29,184800.0,22.7793,22.7943,22.667,22.6819,184800.0
2009-11-20 10:00:00,30.28,30.33,30.18,30.18,309600.0,22.6744,22.7119,22.5996,22.5996,309600.0
2009-11-20 10:10:00,30.21,30.35,30.19,30.3,138600.0,22.622,22.7269,22.607,22.6894,138600.0
2009-11-20 10:20:00,30.3,30.34,30.25,30.31,81400.0,22.6894,22.7194,22.652,22.6969,81400.0
2009-11-20 10:30:00,30.3,30.31,30.22,30.22,122100.0,22.6894,22.6969,22.6295,22.6295,122100.0
2009-11-20 10:40:00,30.22,30.27,30.19,30.26,90900.0,22.6295,22.667,22.607,22.6595,90900.0
2009-11-20 10:50:00,30.26,30.32,30.21,30.28,76600.0,22.6595,22.7044,22.622,22.6744,76600.0
2009-11-20 11:00:00,30.28,30.3,30.16,30.17,111700.0,22.6744,22.6894,22.5846,22.5921,111700.0
2009-11-20 11:10:00,30.17,30.18,30.02,30.1,194700.0,22.5921,22.5996,22.4797,22.5397,194700.0
2009-11-20 11:20:00,30.1,30.1,30.04,30.05,39600.0,22.5397,22.5397,22.4947,22.5022,39600.0
2009-11-20 11:30:00,30.04,30.11,30.01,30.1,117200.0,22.4947,22.5471,22.4723,22.5397,117200.0
2009-11-20 11:40:00,30.1,30.21,30.1,30.19,77300.0,22.5397,22.622,22.5397,22.607,77300.0
2009-11-20 11:50:00,30.19,30.3,30.18,30.29,80300.0,22.607,22.6894,22.5996,22.6819,80300.0
2009-11-20 12:00:00,30.29,30.3,30.21,30.23,153700.0,22.6819,22.6894,22.622,22.637,153700.0
2009-11-20 12:10:00,30.23,30.28,30.2,30.27,46800.0,22.637,22.6744,22.6145,22.667,46800.0
2009-11-20 12:20:00,30.28,30.32,30.27,30.3,69200.0,22.6744,22.7044,22.667,22.6894,69200.0
2009-11-20 12:30:00,30.3,30.33,30.27,30.33,40300.0,22.6894,22.7119,22.667,22.7119,40300.0
2009-11-20 12:40:00,30.33,30.36,30.32,30.33,55100.0,22.7119,22.7343,22.7044,22.7119,55100.0
2009-11-20 12:50:00,30.33,30.37,30.32,30.35,39000.0,22.7119,22.7418,22.7044,22.7269,39000.0
2009-11-20 13:00:00,30.34,30.4,30.34,30.39,38400.0,22.7194,22.7643,22.7194,22.7568,38400.0
2009-11-20 13:10:00,30.38,30.4,30.38,30.4,34000.0,22.7493,22.7643,22.7493,22.7643,34000.0
2009-11-20 13:20:00,30.39,30.4,30.32,30.35,37500.0,22.7568,22.7643,22.7044,22.7269,37500.0
2009-11-20 13:30:00,30.34,30.37,30.34,30.35,55700.0,22.7194,22.7418,22.7194,22.7269,55700.0
2009-11-20 13:40:00,30.35,30.49,30.34,30.49,122400.0,22.7269,22.8317,22.7194,22.8317,122400.0
2009-11-20 13:50:00,30.48,30.49,30.45,30.47,63400.0,22.8242,22.8317,22.8017,22.8167,63400.0
2009-11-20 14:00:00,30.46,30.5,30.46,30.49,74700.0,22.8092,22.8392,22.8092,22.8317,74700.0
2009-11-20 14:10:00,30.5,30.62,30.49,30.51,184300.0,22.8392,22.929,22.8317,22.8467,184300.0
2009-11-20 14:20:00,30.51,30.57,30.5,30.53,55500.0,22.8467,22.8916,22.8392,22.8616,55500.0
2009-11-20 14:30:00,30.52,30.62,30.52,30.6,107800.0,22.8542,22.929,22.8542,22.9141,107800.0
2009-11-20 14:40:00,30.61,30.61,30.48,30.5,97800.0,22.9216,22.9216,22.8242,22.8392,97800.0
2009-11-20 14:50:00,30.49,30.51,30.46,30.47,73100.0,22.8317,22.8467,22.8092,22.8167,73100.0
2009-11-20 15:00:00,30.47,30.48,30.42,30.42,91900.0,22.8167,22.8242,22.7793,22.7793,91900.0
2009-11-20 15:10:00,30.43,30.47,30.42,30.44,96000.0,22.7868,22.8167,22.7793,22.7943,96000.0
2009-11-20 15:20:00,30.45,30.53,30.44,30.48,159900.0,22.8017,22.8616,22.7943,22.8242,159900.0
2009-11-20 15:30:00,30.48,30.54,30.48,30.53,177700.0,22.8242,22.8691,22.8242,22.8616,177700.0
2009-11-20 15:40:00,30.53,30.55,30.45,30.48,331700.0,22.8616,22.8766,22.8017,22.8242,331700.0
2009-11-20 15:50:00,30.48,30.49,30.42,30.44,379600.0,22.8242,22.8317,22.7793,22.7943,379600.0
2009-11-23 09:30:00,30.71,30.98,30.63,30.98,266100.0,22.9964,23.1986,22.9365,23.1986,266100.0
2009-11-23 09:40:00,30.97,31.19,30.94,31.12,365400.0,23.1911,23.3559,23.1687,23.3035,365400.0
2009-11-23 09:50:00,31.14,31.25,31.13,31.18,192100.0,23.3184,23.4008,23.3109,23.3484,192100.0
2009-11-23 10:00:00,31.18,31.3,31.15,31.23,212400.0,23.3484,23.4382,23.3259,23.3858,212400.0
2009-11-23 10:10:00,31.23,31.23,31.0,31.01,209100.0,23.3858,23.3858,23.2136,23.2211,209100.0
2009-11-23 10:20:00,31.01,31.08,30.98,31.0,165600.0,23.2211,23.2735,23.1986,23.2136,165600.0
2009-11-23 10:30:00,31.0,31.05,30.99,31.01,134500.0,23.2136,23.251,23.2061,23.2211,134500.0
2009-11-23 10:40:00,31.01,31.03,30.86,30.92,167100.0,23.2211,23.2361,23.1088,23.1537,167100.0
2009-11-23 10:50:00,30.91,30.96,30.76,30.81,223000.0,23.1462,23.1836,23.0339,23.0713,223000.0
2009-11-23 11:00:00,30.81,30.85,30.81,30.83,58200.0,23.0713,23.1013,23.0713,23.0863,58200.0
2009-11-23 11:10:00,30.82,30.83,30.78,30.78,95700.0,23.0788,23.0863,23.0489,23.0489,95700.0
2009-11-23 11:20:00,30.79,30.82,30.77,30.8,48000.0,23.0563,23.0788,23.0414,23.0638,48000.0
2009-11-23 11:30:00,30.79,30.81,30.78,30.79,27200.0,23.0563,23.0713,23.0489,23.0563,27200.0
2009-11-23 11:40:00,30.79,30.93,30.79,30.89,102600.0,23.0563,23.1612,23.0563,23.1312,102600.0
2009-11-23 11:50:00,30.89,30.9,30.81,30.82,56800.0,23.1312,23.1387,23.0713,23.0788,56800.0
2009-11-23 12:00:00,30.82,30.83,30.78,30.8,58500.0,23.0788,23.0863,23.0489,23.0638,58500.0
2009-11-23 12:10:00,30.8,30.92,30.79,30.9,93200.0,23.0638,23.1537,23.0563,23.1387,93200.0
2009-11-23 12:20:00,30.9,30.93,30.89,30.9,24700.0,23.1387,23.1612,23.1312,23.1387,24700.0
2009-11-23 12:30:00,30.89,30.91,30.83,30.91,41100.0,23.1312,23.1462,23.0863,23.1462,41100.0
2009-11-23 12:40:00,30.91,30.95,30.9,30.94,44300.0,23.1462,23.1762,23.1387,23.1687,44300.0
2009-11-23 12:50:00,30.94,30.94,30.91,30.92,30800.0,23.1687,23.1687,23.1462,23.1537,30800.0
2009-11-23 13:00:00,30.91,30.92,30.91,30.91,27300.0,23.1462,23.1537,23.1462,23.1462,27300.0
2009-11-23 13:10:00,30.92,30.92,30.83,30.87,52700.0,23.1537,23.1537,23.0863,23.1162,52700.0
2009-11-23 13:20:00,30.86,30.9,30.85,30.89,68200.0,23.1088,23.1387,23.1013,23.1312,68200.0
2009-11-23 13:30:00,30.88,30.88,30.84,30.85,58300.0,23.1237,23.1237,23.0938,23.1013,58300.0
2009-11-23 13:40:00,30.85,30.85,30.77,30.78,57300.0,23.1013,23.1013,23.0414,23.0489,57300.0
2009-11-23 13:50:00,30.78,30.81,30.74,30.8,120500.0,23.0489,23.0713,23.0189,23.0638,120500.0
2009-11-23 14:00:00,30.8,30.83,30.8,30.8,42100.0,23.0638,23.0863,23.0638,23.0638,42100.0
2009-11-23 14:10:00,30.8,30.8,30.73,30.73,40400.0,23.0638,23.0638,23.0114,23.0114,40400.0
2009-11-23 14:20:00,30.73,30.74,30.7,30.72,80600.0,23.0114,23.0189,22.9889,23.0039,80600.0
2009-11-23 14:30:00,30.72,30.79,30.71,30.77,77800.0,23.0039,23.0563,22.9964,23.0414,77800.0
2009-11-23 14:40:00,30.77,30.78,30.76,30.78,29200.0,23.0414,23.0489,23.0339,23.0489,29200.0
2009-11-23 14:50:00,30.77,30.85,30.77,30.85,83200.0,23.0414,23.1013,23.0414,23.1013,83200.0
2009-11-23 15:00:00,30.85,30.96,30.84,30.94,132200.0,23.1013,23.1836,23.0938,23.1687,132200.0
2009-11-23 15:10:00,30.94,30.96,30.94,30.95,68200.0,23.1687,23.1836,23.1687,23.1762,68200.0
2009-11-23 15:20:00,30.95,30.96,30.88,30.89,50300.0,23.1762,23.1836,23.1237,23.1312,50300.0
2009-11-23 15:30:00,30.88,30.89,30.81,30.81,68000.0,23.1237,23.1312,23.0713,23.0713,68000.0
2009-11-23 15:40:00,30.81,30.86,30.81,30.86,160800.0,23.0713,23.1088,23.0713,23.1088,160800.0
2009-11-23 15:50:00,30.86,30.93,30.85,30.92,366600.0,23.1088,23.1612,23.1013,23.1537,366600.0
2009-11-24 09:30:00,30.76,31.04,30.76,30.97,284500.0,23.0339,23.2436,23.0339,23.1911,284500.0
2009-11-24 09:40:00,30.98,31.09,30.85,30.85,156900.0,23.1986,23.281,23.1013,23.1013,156900.0
2009-11-24 09:50:00,30.86,30.86,30.67,30.71,255000.0,23.1088,23.1088,22.9665,22.9964,255000.0
2009-11-24 10:00:00,30.72,30.83,30.62,30.63,208700.0,23.0039,23.0863,22.929,22.9365,208700.0
2009-11-24 10:10:00,30.63,30.7,30.63,30.65,60400.0,22.9365,22.9889,22.9365,22.9515,60400.0
2009-11-24 10:20:00,30.66,30.66,30.56,30.59,94800.0,22.959,22.959,22.8841,22.9066,94800.0
2009-11-24 10:30:00,30.59,30.66,30.59,30.66,47000.0,22.9066,22.959,22.9066,22.959,47000.0
2009-11-24 10:40:00,30.67,30.82,30.65,30.8,65000.0,22.9665,23.0788,22.9515,23.0638,65000.0
2009-11-24 10:50:00,30.82,30.83,30.78,30.79,113700.0,23.0788,23.0863,23.0489,23.0563,113700.0
2009-11-24 11:00:00,30.79,30.8,30.72,30.74,104800.0,23.0563,23.0638,23.0039,23.0189,104800.0
2009-11-24 11:10:00,30.75,30.76,30.62,30.62,97400.0,23.0264,23.0339,22.929,22.929,97400.0
2009-11-24 11:20:00,30.62,30.63,30.54,30.55,55100.0,22.929,22.9365,22.8691,22.8766,55100.0
2009-11-24 11:30:00,30.55,30.58,30.5,30.51,67500.0,22.8766,22.8991,22.8392,22.8467,67500.0
2009-11-24 11:40:00,30.52,30.52,30.48,30.49,60700.0,22.8542,22.8542,22.8242,22.8317,60700.0
2009-11-24 11:50:00,30.49,30.54,30.49,30.54,102700.0,22.8317,22.8691,22.8317,22.8691,102700.0
2009-11-24 12:00:00,30.54,30.54,30.49,30.5,66000.0,22.8691,22.8691,22.8317,22.8392,66000.0
2009-11-24 12:10:00,30.51,30.56,30.5,30.55,88000.0,22.8467,22.8841,22.8392,22.8766,88000.0
2009-11-24 12:20:00,30.56,30.58,30.54,30.54,115100.0,22.8841,22.8991,22.8691,22.8691,115100.0
2009-11-24 12:30:00,30.55,30.56,30.54,30.54,59100.0,22.8766,22.8841,22.8691,22.8691,59100.0
2009-11-24 12:40:00,30.54,30.55,30.52,30.55,109600.0,22.8691,22.8766,22.8542,22.8766,109600.0
2009-11-24 12:50:00,30.55,30.55,30.49,30.5,53800.0,22.8766,22.8766,22.8317,22.8392,53800.0
2009-11-24 13:00:00,30.51,30.58,30.5,30.56,75500.0,22.8467,22.8991,22.8392,22.8841,75500.0
2009-11-24 13:10:00,30.56,30.6,30.55,30.6,51500.0,22.8841,22.9141,22.8766,22.9141,51500.0
2009-11-24 13:20:00,30.6,30.62,30.57,30.59,130600.0,22.9141,22.929,22.8916,22.9066,130600.0
2009-11-24 13:30:00,30.59,30.62,30.59,30.62,38600.0,22.9066,22.929,22.9066,22.929,38600.0
2009-11-24 13:40:00,30.62,30.71,30.61,30.7,98400.0,22.929,22.9964,22.9216,22.9889,98400.0
2009-11-24 13:50:00,30.7,30.75,30.7,30.73,96900.0,22.9889,23.0264,22.9889,23.0114,96900.0
2009-11-24 14:00:00,30.74,30.86,30.72,30.82,203600.0,23.0189,23.1088,23.0039,23.0788,203600.0
2009-11-24 14:10:00,30.8,30.82,30.79,30.79,47500.0,23.0638,23.0788,23.0563,23.0563,47500.0
2009-11-24 14:20:00,30.8,30.87,30.78,30.87,81600.0,23.0638,23.1162,23.0489,23.1162,81600.0
2009-11-24 14:30:00,30.87,30.94,30.86,30.92,110000.0,23.1162,23.1687,23.1088,23.1537,110000.0
2009-11-24 14:40:00,30.93,31.0,30.92,30.99,166800.0,23.1612,23.2136,23.1537,23.2061,166800.0
2009-11-24 14:50:00,30.99,31.05,30.99,31.02,112100.0,23.2061,23.251,23.2061,23.2286,112100.0
2009-11-24 15:00:00,31.02,31.04,30.98,31.02,160500.0,23.2286,23.2436,23.1986,23.2286,160500.0
2009-11-24 15:10:00,31.02,31.03,30.99,31.0,130800.0,23.2286,23.2361,23.2061,23.2136,130800.0
2009-11-24 15:20:00,31.0,31.05,31.0,31.02,136700.0,23.2136,23.251,23.2136,23.2286,136700.0
2009-11-24 15:30:00,31.01,31.07,30.99,31.02,267900.0,23.2211,23.266,23.2061,23.2286,267900.0
2009-11-24 15:40:00,31.02,31.05,30.95,30.97,194200.0,23.2286,23.251,23.1762,23.1911,194200.0
2009-11-24 15:50:00,30.96,30.96,30.92,30.95,471000.0,23.1836,23.1836,23.1537,23.1762,471000.0
2009-11-25 09:30:00,30.9,31.11,30.89,31.0,215200.0,23.1387,23.296,23.1312,23.2136,215200.0
2009-11-25 09:40:00,31.01,31.23,31.01,31.17,220200.0,23.2211,23.3858,23.2211,23.3409,220200.0
2009-11-25 09:50:00,31.17,31.25,31.15,31.21,172200.0,23.3409,23.4008,23.3259,23.3709,172200.0
2009-11-25 10:00:00,31.2,31.27,31.19,31.22,256800.0,23.3634,23.4158,23.3559,23.3783,256800.0
2009-11-25 10:10:00,31.21,31.25,31.2,31.24,118900.0,23.3709,23.4008,23.3634,23.3933,118900.0
2009-11-25 10:20:00,31.24,31.24,31.15,31.23,166700.0,23.3933,23.3933,23.3259,23.3858,166700.0
2009-11-25 10:30:00,31.24,31.32,31.23,31.3,191900.0,23.3933,23.4532,23.3858,23.4382,191900.0
2009-11-25 10:40:00,31.3,31.4,31.29,31.31,133800.0,23.4382,23.5131,23.4308,23.4457,133800.0
2009-11-25 10:50:00,31.3,31.35,31.28,31.35,100900.0,23.4382,23.4757,23.4233,23.4757,100900.0
2009-11-25 11:00:00,31.35,31.36,31.32,31.36,82700.0,23.4757,23.4832,23.4532,23.4832,82700.0
2009-11-25 11:10:00,31.35,31.35,31.29,31.3,98400.0,23.4757,23.4757,23.4308,23.4382,98400.0
2009-11-25 11:20:00,31.3,31.33,31.26,31.31,126800.0,23.4382,23.4607,23.4083,23.4457,126800.0
2009-11-25 11:30:00,31.3,31.32,31.28,31.29,103000.0,23.4382,23.4532,23.4233,23.4308,103000.0
2009-11-25 11:40:00,31.3,31.31,31.3,31.3,34500.0,23.4382,23.4457,23.4382,23.4382,34500.0
2009-11-25 11:50:00,31.3,31.31,31.28,31.3,114900.0,23.4382,23.4457,23.4233,23.4382,114900.0
2009-11-25 12:00:00,31.3,31.31,31.25,31.26,57600.0,23.4382,23.4457,23.4008,23.4083,57600.0
2009-11-25 12:10:00,31.26,31.32,31.26,31.32,76200.0,23.4083,23.4532,23.4083,23.4532,76200.0
2009-11-25 12:20:00,31.31,31.4,31.3,31.38,118100.0,23.4457,23.5131,23.4382,23.4982,118100.0
2009-11-25 12:30:00,31.38,31.38,31.3,31.35,91200.0,23.4982,23.4982,23.4382,23.4757,91200.0
2009-11-25 12:40:00,31.35,31.37,31.3,31.3,48700.0,23.4757,23.4907,23.4382,23.4382,48700.0
2009-11-25 12:50:00,31.3,31.45,31.27,31.45,183500.0,23.4382,23.5506,23.4158,23.5506,183500.0
2009-11-25 13:00:00,31.44,31.45,31.41,31.41,74600.0,23.5431,23.5506,23.5206,23.5206,74600.0
2009-11-25 13:10:00,31.41,31.42,31.38,31.41,65300.0,23.5206,23.5281,23.4982,23.5206,65300.0
2009-11-25 13:20:00,31.41,31.43,31.4,31.4,67000.0,23.5206,23.5356,23.5131,23.5131,67000.0
2009-11-25 13:30:00,31.4,31.43,31.37,31.37,83300.0,23.5131,23.5356,23.4907,23.4907,83300.0
2009-11-25 13:40:00,31.37,31.4,31.36,31.4,117700.0,23.4907,23.5131,23.4832,23.5131,117700.0
2009-11-25 13:50:00,31.4,31.41,31.36,31.38,47700.0,23.5131,23.5206,23.4832,23.4982,47700.0
2009-11-25 14:00:00,31.38,31.38,31.31,31.32,58000.0,23.4982,23.4982,23.4457,23.4532,58000.0
2009-11-25 14:10:00,31.32,31.37,31.32,31.34,65300.0,23.4532,23.4907,23.4532,23.4682,65300.0
2009-11-25 14:20:00,31.34,31.38,31.32,31.33,64400.0,23.4682,23.4982,23.4532,23.4607,64400.0
2009-11-25 14:30:00,31.33,31.35,31.32,31.32,67400.0,23.4607,23.4757,23.4532,23.4532,67400.0
2009-11-25 14:40:00,31.32,31.38,31.32,31.37,82400.0,23.4532,23.4982,23.4532,23.4907,82400.0
2009-11-25 14:50:00,31.38,31.38,31.37,31.38,38200.0,23.4982,23.4982,23.4907,23.4982,38200.0
2009-11-25 15:00:00,31.37,31.42,31.35,31.4,105100.0,23.4907,23.5281,23.4757,23.5131,105100.0
2009-11-25 15:10:00,31.4,31.42,31.39,31.42,94200.0,23.5131,23.5281,23.5056,23.5281,94200.0
2009-11-25 15:20:00,31.42,31.44,31.41,31.44,59900.0,23.5281,23.5431,23.5206,23.5431,59900.0
2009-11-25 15:30:00,31.44,31.47,31.42,31.44,174200.0,23.5431,23.5655,23.5281,23.5431,174200.0
2009-11-25 15:40:00,31.43,31.45,31.41,31.44,164800.0,23.5356,23.5506,23.5206,23.5431,164800.0
2009-11-25 15:50:00,31.43,31.5,31.43,31.45,375700.0,23.5356,23.588,23.5356,23.5506,375700.0
2009-11-27 09:30:00,30.47,30.61,30.11,30.6,348100.0,22.8167,22.9216,22.5471,22.9141,348100.0
2009-11-27 09:40:00,30.61,30.82,30.59,30.74,190100.0,22.9216,23.0788,22.9066,23.0189,190100.0
2009-11-27 09:50:00,30.73,30.89,30.66,30.81,187000.0,23.0114,23.1312,22.959,23.0713,187000.0
2009-11-27 10:00:00,30.81,30.96,30.78,30.89,161600.0,23.0713,23.1836,23.0489,23.1312,161600.0
2009-11-27 10:10:00,30.89,30.95,30.82,30.84,85800.0,23.1312,23.1762,23.0788,23.0938,85800.0
2009-11-27 10:20:00,30.84,30.91,30.79,30.8,116500.0,23.0938,23.1462,23.0563,23.0638,116500.0
2009-11-27 10:30:00,30.8,30.9,30.78,30.89,217100.0,23.0638,23.1387,23.0489,23.1312,217100.0
2009-11-27 10:40:00,30.89,30.95,30.86,30.9,80500.0,23.1312,23.1762,23.1088,23.1387,80500.0
2009-11-27 10:50:00,30.9,31.03,30.89,30.93,49300.0,23.1387,23.2361,23.1312,23.1612,49300.0
2009-11-27 11:00:00,30.95,31.05,30.93,31.03,59600.0,23.1762,23.251,23.1612,23.2361,59600.0
2009-11-27 11:10:00,31.04,31.05,30.95,30.98,82100.0,23.2436,23.251,23.1762,23.1986,82100.0
2009-11-27 11:20:00,30.97,30.97,30.9,30.91,52300.0,23.1911,23.1911,23.1387,23.1462,52300.0
2009-11-27 11:30:00,30.92,30.94,30.85,30.87,59200.0,23.1537,23.1687,23.1013,23.1162,59200.0
2009-11-27 11:40:00,30.87,30.89,30.84,30.87,60200.0,23.1162,23.1312,23.0938,23.1162,60200.0
2009-11-27 11:50:00,30.88,30.89,30.82,30.87,50300.0,23.1237,23.1312,23.0788,23.1162,50300.0
2009-11-27 12:00:00,30.87,30.89,30.81,30.87,70200.0,23.1162,23.1312,23.0713,23.1162,70200.0
2009-11-27 12:10:00,30.86,30.89,30.85,30.87,29900.0,23.1088,23.1312,23.1013,23.1162,29900.0
2009-11-27 12:20:00,30.87,30.88,30.8,30.83,49600.0,23.1162,23.1237,23.0638,23.0863,49600.0
2009-11-27 12:30:00,30.83,30.89,30.82,30.89,79300.0,23.0863,23.1312,23.0788,23.1312,79300.0
2009-11-27 12:40:00,30.89,30.96,30.89,30.96,111700.0,23.1312,23.1836,23.1312,23.1836,111700.0
2009-11-27 12:50:00,30.96,30.97,30.8,30.83,224500.0,23.1836,23.1911,23.0638,23.0863,224500.0
2009-11-27 13:00:00,30.83,30.83,30.67,30.83,84000.0,23.0863,23.0863,22.9665,23.0863,84000.0
2009-11-27 13:10:00,30.8,30.83,30.8,30.82,16300.0,23.0638,23.0863,23.0638,23.0788,16300.0
2009-11-27 13:20:00,30.83,30.83,30.83,30.83,800.0,23.0863,23.0863,23.0863,23.0863,800.0
2009-11-27 13:30:00,31.45,31.45,31.45,31.45,100.0,23.5506,23.5506,23.5506,23.5506,100.0
2009-11-27 13:40:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 13:50:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:00:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:10:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:20:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:30:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:40:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:50:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:00:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:10:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:20:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:30:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:40:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:50:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-30 09:30:00,30.54,30.69,30.44,30.52,211600.0,22.8691,22.9815,22.7943,22.8542,211600.0
2009-11-30 09:40:00,30.51,30.59,30.45,30.59,180100.0,22.8467,22.9066,22.8017,22.9066,180100.0
2009-11-30 09:50:00,30.58,30.61,30.49,30.55,137000.0,22.8991,22.9216,22.8317,22.8766,137000.0
2009-11-30 10:00:00,30.55,30.8,30.54,30.79,136900.0,22.8766,23.0638,22.8691,23.0563,136900.0
2009-11-30 10:10:00,30.79,30.92,30.78,30.88,84900.0,23.0563,23.1537,23.0489,23.1237,84900.0
2009-11-30 10:20:00,30.88,30.89,30.77,30.82,129100.0,23.1237,23.1312,23.0414,23.0788,129100.0
2009-11-30 10:30:00,30.82,30.84,30.75,30.76,74600.0,23.0788,23.0938,23.0264,23.0339,74600.0
2009-11-30 10:40:00,30.76,30.81,30.76,30.81,99200.0,23.0339,23.0713,23.0339,23.0713,99200.0
2009-11-30 10:50:00,30.81,30.81,30.79,30.8,92700.0,23.0713,23.0713,23.0563,23.0638,92700.0
2009-11-30 11:00:00,30.8,30.81,30.7,30.71,174200.0,23.0638,23.0713,22.9889,22.9964,174200.0
2009-11-30 11:10:00,30.72,30.77,30.62,30.7,167200.0,23.0039,23.0414,22.929,22.9889,167200.0
2009-11-30 11:20:00,30.69,30.71,30.61,30.62,81000.0,22.9815,22.9964,22.9216,22.929,81000.0
2009-11-30 11:30:00,30.62,30.64,30.54,30.6,155900.0,22.929,22.944,22.8691,22.9141,155900.0
2009-11-30 11:40:00,30.6,30.62,30.58,30.6,62500.0,22.9141,22.929,22.8991,22.9141,62500.0
2009-11-30 11:50:00,30.6,30.61,30.5,30.53,52700.0,22.9141,22.9216,22.8392,22.8616,52700.0
2009-11-30 12:00:00,30.54,30.57,30.51,30.54,60900.0,22.8691,22.8916,22.8467,22.8691,60900.0
2009-11-30 12:10:00,30.54,30.62,30.52,30.6,86000.0,22.8691,22.929,22.8542,22.9141,86000.0
2009-11-30 12:20:00,30.59,30.61,30.54,30.6,70600.0,22.9066,22.9216,22.8691,22.9141,70600.0
2009-11-30 12:30:00,30.6,30.61,30.55,30.57,48600.0,22.9141,22.9216,22.8766,22.8916,48600.0
2009-11-30 12:40:00,30.58,30.59,30.5,30.53,80800.0,22.8991,22.9066,22.8392,22.8616,80800.0
2009-11-30 12:50:00,30.52,30.53,30.45,30.46,59400.0,22.8542,22.8616,22.8017,22.8092,59400.0
2009-11-30 13:00:00,30.46,30.5,30.46,30.47,115100.0,22.8092,22.8392,22.8092,22.8167,115100.0
2009-11-30 13:10:00,30.47,30.47,30.42,30.43,111000.0,22.8167,22.8167,22.7793,22.7868,111000.0
2009-11-30 13:20:00,30.44,30.51,30.44,30.51,93900.0,22.7943,22.8467,22.7943,22.8467,93900.0
2009-11-30 13:30:00,30.51,30.56,30.48,30.55,120000.0,22.8467,22.8841,22.8242,22.8766,120000.0
2009-11-30 13:40:00,30.54,30.55,30.46,30.53,104400.0,22.8691,22.8766,22.8092,22.8616,104400.0
2009-11-30 13:50:00,30.52,30.63,30.52,30.61,124700.0,22.8542,22.9365,22.8542,22.9216,124700.0
2009-11-30 14:00:00,30.6,30.61,30.57,30.61,71200.0,22.9141,22.9216,22.8916,22.9216,71200.0
2009-11-30 14:10:00,30.61,30.66,30.61,30.66,55100.0,22.9216,22.959,22.9216,22.959,55100.0
2009-11-30 14:20:00,30.65,30.66,30.57,30.57,59200.0,22.9515,22.959,22.8916,22.8916,59200.0
2009-11-30 14:30:00,30.58,30.58,30.57,30.58,54100.0,22.8991,22.8991,22.8916,22.8991,54100.0
2009-11-30 14:40:00,30.58,30.61,30.51,30.52,124700.0,22.8991,22.9216,22.8467,22.8542,124700.0
2009-11-30 14:50:00,30.52,30.53,30.44,30.49,88900.0,22.8542,22.8616,22.7943,22.8317,88900.0
2009-11-30 15:00:00,30.5,30.57,30.5,30.57,80900.0,22.8392,22.8916,22.8392,22.8916,80900.0
2009-11-30 15:10:00,30.56,30.71,30.56,30.7,150100.0,22.8841,22.9964,22.8841,22.9889,150100.0
2009-11-30 15:20:00,30.7,30.73,30.67,30.72,175700.0,22.9889,23.0114,22.9665,23.0039,175700.0
2009-11-30 15:30:00,30.72,30.81,30.72,30.78,131400.0,23.0039,23.0713,23.0039,23.0489,131400.0
2009-11-30 15:40:00,30.78,30.8,30.73,30.78,235200.0,23.0489,23.0638,23.0114,23.0489,235200.0
2009-11-30 15:50:00,30.78,30.84,30.76,30.82,573800.0,23.0489,23.0938,23.0339,23.0788,573800.0
2009-12-01 09:30:00,30.94,31.44,30.93,31.44,209200.0,23.1687,23.5431,23.1612,23.5431,209200.0
2009-12-01 09:40:00,31.44,31.5,31.31,31.33,209700.0,23.5431,23.588,23.4457,23.4607,209700.0
2009-12-01 09:50:00,31.34,31.37,31.3,31.37,188100.0,23.4682,23.4907,23.4382,23.4907,188100.0
2009-12-01 10:00:00,31.37,31.49,31.32,31.48,293900.0,23.4907,23.5805,23.4532,23.573,293900.0
2009-12-01 10:10:00,31.47,31.61,31.45,31.59,411900.0,23.5655,23.6704,23.5506,23.6554,411900.0
2009-12-01 10:20:00,31.6,31.61,31.54,31.6,254400.0,23.6629,23.6704,23.618,23.6629,254400.0
2009-12-01 10:30:00,31.59,31.65,31.5,31.52,235100.0,23.6554,23.7003,23.588,23.603,235100.0
2009-12-01 10:40:00,31.51,31.52,31.42,31.48,283600.0,23.5955,23.603,23.5281,23.573,283600.0
2009-12-01 10:50:00,31.47,31.54,31.47,31.54,148400.0,23.5655,23.618,23.5655,23.618,148400.0
2009-12-01 11:00:00,31.54,31.57,31.42,31.43,309700.0,23.618,23.6404,23.5281,23.5356,309700.0
2009-12-01 11:10:00,31.43,31.53,31.42,31.51,154500.0,23.5356,23.6105,23.5281,23.5955,154500.0
2009-12-01 11:20:00,31.51,31.52,31.48,31.48,111100.0,23.5955,23.603,23.573,23.573,111100.0
2009-12-01 11:30:00,31.48,31.5,31.45,31.45,126800.0,23.573,23.588,23.5506,23.5506,126800.0
2009-12-01 11:40:00,31.45,31.5,31.4,31.43,421900.0,23.5506,23.588,23.5131,23.5356,421900.0
2009-12-01 11:50:00,31.43,31.51,31.43,31.49,658600.0,23.5356,23.5955,23.5356,23.5805,658600.0
2009-12-01 12:00:00,31.49,31.6,31.48,31.54,184900.0,23.5805,23.6629,23.573,23.618,184900.0
2009-12-01 12:10:00,31.55,31.57,31.53,31.57,95000.0,23.6255,23.6404,23.6105,23.6404,95000.0
2009-12-01 12:20:00,31.57,31.58,31.51,31.56,182300.0,23.6404,23.6479,23.5955,23.6329,182300.0
2009-12-01 12:30:00,31.56,31.68,31.55,31.66,211600.0,23.6329,23.7228,23.6255,23.7078,211600.0
2009-12-01 12:40:00,31.66,31.75,31.66,31.75,173500.0,23.7078,23.7752,23.7078,23.7752,173500.0
2009-12-01 12:50:00,31.74,31.75,31.74,31.74,66900.0,23.7677,23.7752,23.7677,23.7677,66900.0
2009-12-01 13:00:00,31.74,31.75,31.63,31.67,167700.0,23.7677,23.7752,23.6854,23.7153,167700.0
2009-12-01 13:10:00,31.67,31.72,31.67,31.72,75400.0,23.7153,23.7528,23.7153,23.7528,75400.0
2009-12-01 13:20:00,31.72,31.75,31.68,31.75,369100.0,23.7528,23.7752,23.7228,23.7752,369100.0
2009-12-01 13:30:00,31.75,31.8,31.72,31.73,169500.0,23.7752,23.8127,23.7528,23.7602,169500.0
2009-12-01 13:40:00,31.73,31.75,31.69,31.7,186400.0,23.7602,23.7752,23.7303,23.7378,186400.0
2009-12-01 13:50:00,31.7,31.73,31.64,31.67,223900.0,23.7378,23.7602,23.6928,23.7153,223900.0
2009-12-01 14:00:00,31.67,31.72,31.65,31.67,165000.0,23.7153,23.7528,23.7003,23.7153,165000.0
2009-12-01 14:10:00,31.67,31.7,31.6,31.65,190300.0,23.7153,23.7378,23.6629,23.7003,190300.0
2009-12-01 14:20:00,31.66,31.72,31.66,31.72,193100.0,23.7078,23.7528,23.7078,23.7528,193100.0
2009-12-01 14:30:00,31.72,31.75,31.71,31.75,133500.0,23.7528,23.7752,23.7453,23.7752,133500.0
2009-12-01 14:40:00,31.75,31.75,31.67,31.69,167700.0,23.7752,23.7752,23.7153,23.7303,167700.0
2009-12-01 14:50:00,31.69,31.7,31.62,31.69,194300.0,23.7303,23.7378,23.6779,23.7303,194300.0
2009-12-01 15:00:00,31.69,31.7,31.61,31.65,127800.0,23.7303,23.7378,23.6704,23.7003,127800.0
2009-12-01 15:10:00,31.64,31.72,31.64,31.71,455100.0,23.6928,23.7528,23.6928,23.7453,455100.0
2009-12-01 15:20:00,31.7,31.73,31.67,31.73,110900.0,23.7378,23.7602,23.7153,23.7602,110900.0
2009-12-01 15:30:00,31.73,31.75,31.57,31.63,414700.0,23.7602,23.7752,23.6404,23.6854,414700.0
2009-12-01 15:40:00,31.62,31.73,31.62,31.69,169500.0,23.6779,23.7602,23.6779,23.7303,169500.0
2009-12-01 15:50:00,31.69,31.72,31.63,31.65,415300.0,23.7303,23.7528,23.6854,23.7003,415300.0
2009-12-02 09:30:00,31.46,31.72,31.45,31.6,264200.0,23.5581,23.7528,23.5506,23.6629,264200.0
2009-12-02 09:40:00,31.6,31.65,31.56,31.62,131700.0,23.6629,23.7003,23.6329,23.6779,131700.0
2009-12-02 09:50:00,31.63,31.7,31.62,31.66,112200.0,23.6854,23.7378,23.6779,23.7078,112200.0
2009-12-02 10:00:00,31.66,31.82,31.65,31.77,157700.0,23.7078,23.8276,23.7003,23.7902,157700.0
2009-12-02 10:10:00,31.76,31.85,31.76,31.76,103600.0,23.7827,23.8501,23.7827,23.7827,103600.0
2009-12-02 10:20:00,31.77,31.79,31.73,31.73,222300.0,23.7902,23.8052,23.7602,23.7602,222300.0
2009-12-02 10:30:00,31.73,31.84,31.7,31.83,134800.0,23.7602,23.8426,23.7378,23.8351,134800.0
2009-12-02 10:40:00,31.83,31.83,31.64,31.65,191600.0,23.8351,23.8351,23.6928,23.7003,191600.0
2009-12-02 10:50:00,31.65,31.69,31.63,31.66,115800.0,23.7003,23.7303,23.6854,23.7078,115800.0
2009-12-02 11:00:00,31.66,31.67,31.55,31.62,132100.0,23.7078,23.7153,23.6255,23.6779,132100.0
2009-12-02 11:10:00,31.62,31.63,31.45,31.5,315400.0,23.6779,23.6854,23.5506,23.588,315400.0
2009-12-02 11:20:00,31.49,31.56,31.45,31.56,133500.0,23.5805,23.6329,23.5506,23.6329,133500.0
2009-12-02 11:30:00,31.56,31.62,31.54,31.58,65900.0,23.6329,23.6779,23.618,23.6479,65900.0
2009-12-02 11:40:00,31.57,31.62,31.57,31.62,50200.0,23.6404,23.6779,23.6404,23.6779,50200.0
2009-12-02 11:50:00,31.62,31.64,31.56,31.56,94100.0,23.6779,23.6928,23.6329,23.6329,94100.0
2009-12-02 12:00:00,31.56,31.62,31.55,31.56,78900.0,23.6329,23.6779,23.6255,23.6329,78900.0
2009-12-02 12:10:00,31.56,31.6,31.46,31.48,51000.0,23.6329,23.6629,23.5581,23.573,51000.0
2009-12-02 12:20:00,31.48,31.48,31.36,31.46,152000.0,23.573,23.573,23.4832,23.5581,152000.0
2009-12-02 12:30:00,31.46,31.47,31.42,31.47,55000.0,23.5581,23.5655,23.5281,23.5655,55000.0
2009-12-02 12:40:00,31.48,31.53,31.45,31.52,44900.0,23.573,23.6105,23.5506,23.603,44900.0
2009-12-02 12:50:00,31.53,31.54,31.5,31.53,15600.0,23.6105,23.618,23.588,23.6105,15600.0
2009-12-02 13:00:00,31.53,31.55,31.47,31.54,65700.0,23.6105,23.6255,23.5655,23.618,65700.0
2009-12-02 13:10:00,31.55,31.57,31.52,31.57,50100.0,23.6255,23.6404,23.603,23.6404,50100.0
2009-12-02 13:20:00,31.56,31.6,31.55,31.57,53800.0,23.6329,23.6629,23.6255,23.6404,53800.0
2009-12-02 13:30:00,31.57,31.58,31.54,31.55,34900.0,23.6404,23.6479,23.618,23.6255,34900.0
2009-12-02 13:40:00,31.55,31.65,31.55,31.65,59500.0,23.6255,23.7003,23.6255,23.7003,59500.0
2009-12-02 13:50:00,31.65,31.65,31.56,31.58,110500.0,23.7003,23.7003,23.6329,23.6479,110500.0
2009-12-02 14:00:00,31.58,31.63,31.54,31.6,103300.0,23.6479,23.6854,23.618,23.6629,103300.0
2009-12-02 14:10:00,31.6,31.61,31.5,31.5,90700.0,23.6629,23.6704,23.588,23.588,90700.0
2009-12-02 14:20:00,31.5,31.58,31.49,31.57,191400.0,23.588,23.6479,23.5805,23.6404,191400.0
2009-12-02 14:30:00,31.57,31.65,31.57,31.63,59500.0,23.6404,23.7003,23.6404,23.6854,59500.0
2009-12-02 14:40:00,31.62,31.64,31.58,31.63,43200.0,23.6779,23.6928,23.6479,23.6854,43200.0
2009-12-02 14:50:00,31.64,31.64,31.59,31.61,55200.0,23.6928,23.6928,23.6554,23.6704,55200.0
2009-12-02 15:00:00,31.61,31.67,31.6,31.64,90100.0,23.6704,23.7153,23.6629,23.6928,90100.0
2009-12-02 15:10:00,31.64,31.73,31.64,31.67,217500.0,23.6928,23.7602,23.6928,23.7153,217500.0
2009-12-02 15:20:00,31.67,31.67,31.61,31.65,123100.0,23.7153,23.7153,23.6704,23.7003,123100.0
2009-12-02 15:30:00,31.64,31.66,31.61,31.66,130200.0,23.6928,23.7078,23.6704,23.7078,130200.0
2009-12-02 15:40:00,31.66,31.78,31.65,31.78,203300.0,23.7078,23.7977,23.7003,23.7977,203300.0
2009-12-02 15:50:00,31.77,31.77,31.68,31.7,293100.0,23.7902,23.7902,23.7228,23.7378,293100.0
2009-12-03 09:30:00,31.51,31.77,31.51,31.69,271000.0,23.5955,23.7902,23.5955,23.7303,271000.0
2009-12-03 09:40:00,31.69,31.86,31.69,31.75,150800.0,23.7303,23.8576,23.7303,23.7752,150800.0
2009-12-03 09:50:00,31.75,31.8,31.7,31.78,96900.0,23.7752,23.8127,23.7378,23.7977,96900.0
2009-12-03 10:00:00,31.81,31.81,31.59,31.67,253500.0,23.8201,23.8201,23.6554,23.7153,253500.0
2009-12-03 10:10:00,31.68,31.71,31.51,31.56,290800.0,23.7228,23.7453,23.5955,23.6329,290800.0
2009-12-03 10:20:00,31.55,31.74,31.52,31.69,141800.0,23.6255,23.7677,23.603,23.7303,141800.0
2009-12-03 10:30:00,31.69,31.7,31.62,31.63,151300.0,23.7303,23.7378,23.6779,23.6854,151300.0
2009-12-03 10:40:00,31.63,31.74,31.59,31.73,193500.0,23.6854,23.7677,23.6554,23.7602,193500.0
2009-12-03 10:50:00,31.73,31.83,31.65,31.82,166800.0,23.7602,23.8351,23.7003,23.8276,166800.0
2009-12-03 11:00:00,31.82,31.83,31.76,31.76,77300.0,23.8276,23.8351,23.7827,23.7827,77300.0
2009-12-03 11:10:00,31.75,31.8,31.75,31.78,74300.0,23.7752,23.8127,23.7752,23.7977,74300.0
2009-12-03 11:20:00,31.77,31.78,31.75,31.77,59300.0,23.7902,23.7977,23.7752,23.7902,59300.0
2009-12-03 11:30:00,31.77,31.8,31.71,31.71,62000.0,23.7902,23.8127,23.7453,23.7453,62000.0
2009-12-03 11:40:00,31.71,31.76,31.7,31.75,56700.0,23.7453,23.7827,23.7378,23.7752,56700.0
2009-12-03 11:50:00,31.75,31.8,31.74,31.78,74900.0,23.7752,23.8127,23.7677,23.7977,74900.0
2009-12-03 12:00:00,31.78,31.8,31.76,31.79,47500.0,23.7977,23.8127,23.7827,23.8052,47500.0
2009-12-03 12:10:00,31.79,31.8,31.76,31.8,76400.0,23.8052,23.8127,23.7827,23.8127,76400.0
2009-12-03 12:20:00,31.8,31.8,31.76,31.77,102600.0,23.8127,23.8127,23.7827,23.7902,102600.0
2009-12-03 12:30:00,31.76,31.77,31.73,31.77,75600.0,23.7827,23.7902,23.7602,23.7902,75600.0
2009-12-03 12:40:00,31.76,31.76,31.73,31.75,30400.0,23.7827,23.7827,23.7602,23.7752,30400.0
2009-12-03 12:50:00,31.73,31.75,31.7,31.72,49500.0,23.7602,23.7752,23.7378,23.7528,49500.0
2009-12-03 13:00:00,31.73,31.75,31.7,31.71,42800.0,23.7602,23.7752,23.7378,23.7453,42800.0
2009-12-03 13:10:00,31.71,31.74,31.68,31.73,45500.0,23.7453,23.7677,23.7228,23.7602,45500.0
2009-12-03 13:20:00,31.73,31.74,31.68,31.68,48100.0,23.7602,23.7677,23.7228,23.7228,48100.0
2009-12-03 13:30:00,31.7,31.77,31.69,31.75,99800.0,23.7378,23.7902,23.7303,23.7752,99800.0
2009-12-03 13:40:00,31.76,31.78,31.75,31.77,35000.0,23.7827,23.7977,23.7752,23.7902,35000.0
2009-12-03 13:50:00,31.78,31.83,31.77,31.82,89700.0,23.7977,23.8351,23.7902,23.8276,89700.0
2009-12-03 14:00:00,31.82,31.84,31.78,31.78,78900.0,23.8276,23.8426,23.7977,23.7977,78900.0
2009-12-03 14:10:00,31.79,31.79,31.72,31.74,82000.0,23.8052,23.8052,23.7528,23.7677,82000.0
2009-12-03 14:20:00,31.74,31.8,31.73,31.75,56700.0,23.7677,23.8127,23.7602,23.7752,56700.0
2009-12-03 14:30:00,31.74,31.77,31.74,31.75,35400.0,23.7677,23.7902,23.7677,23.7752,35400.0
2009-12-03 14:40:00,31.75,31.8,31.73,31.74,76500.0,23.7752,23.8127,23.7602,23.7677,76500.0
2009-12-03 14:50:00,31.74,31.79,31.74,31.78,124300.0,23.7677,23.8052,23.7677,23.7977,124300.0
2009-12-03 15:00:00,31.79,31.79,31.71,31.72,125400.0,23.8052,23.8052,23.7453,23.7528,125400.0
2009-12-03 15:10:00,31.72,31.74,31.7,31.74,82700.0,23.7528,23.7677,23.7378,23.7677,82700.0
2009-12-03 15:20:00,31.73,31.75,31.7,31.73,74800.0,23.7602,23.7752,23.7378,23.7602,74800.0
2009-12-03 15:30:00,31.73,31.78,31.7,31.7,226700.0,23.7602,23.7977,23.7378,23.7378,226700.0
2009-12-03 15:40:00,31.7,31.71,31.57,31.57,334800.0,23.7378,23.7453,23.6404,23.6404,334800.0
2009-12-03 15:50:00,31.57,31.59,31.51,31.51,315300.0,23.6404,23.6554,23.5955,23.5955,315300.0
2009-12-04 09:30:00,31.75,32.4,31.73,32.39,593700.0,23.7752,24.262,23.7602,24.2545,593700.0
2009-12-04 09:40:00,32.39,32.61,32.35,32.4,540400.0,24.2545,24.4192,24.2245,24.262,540400.0
2009-12-04 09:50:00,32.4,32.47,32.32,32.4,279600.0,24.262,24.3144,24.202,24.262,279600.0
2009-12-04 10:00:00,32.4,32.42,32.3,32.35,324600.0,24.262,24.2769,24.1871,24.2245,324600.0
2009-12-04 10:10:00,32.34,32.35,32.24,32.3,158000.0,24.217,24.2245,24.1421,24.1871,158000.0
2009-12-04 10:20:00,32.29,32.39,32.29,32.37,159100.0,24.1796,24.2545,24.1796,24.2395,159100.0
2009-12-04 10:30:00,32.37,32.43,32.31,32.37,124400.0,24.2395,24.2844,24.1946,24.2395,124400.0
2009-12-04 10:40:00,32.36,32.4,32.29,32.29,122800.0,24.232,24.262,24.1796,24.1796,122800.0
2009-12-04 10:50:00,32.29,32.3,32.15,32.18,239900.0,24.1796,24.1871,24.0747,24.0972,239900.0
2009-12-04 11:00:00,32.16,32.2,32.04,32.2,200000.0,24.0822,24.1122,23.9924,24.1122,200000.0
2009-12-04 11:10:00,32.21,32.26,32.17,32.19,152000.0,24.1197,24.1571,24.0897,24.1047,152000.0
2009-12-04 11:20:00,32.19,32.28,32.15,32.16,135800.0,24.1047,24.1721,24.0747,24.0822,135800.0
2009-12-04 11:30:00,32.16,32.2,32.06,32.16,384200.0,24.0822,24.1122,24.0074,24.0822,384200.0
2009-12-04 11:40:00,32.17,32.17,31.91,32.07,707200.0,24.0897,24.0897,23.895,24.0148,707200.0
2009-12-04 11:50:00,32.07,32.25,31.9,32.24,382600.0,24.0148,24.1496,23.8875,24.1421,382600.0
2009-12-04 12:00:00,32.24,32.24,32.16,32.24,102700.0,24.1421,24.1421,24.0822,24.1421,102700.0
2009-12-04 12:10:00,32.23,32.3,32.21,32.22,96100.0,24.1347,24.1871,24.1197,24.1272,96100.0
2009-12-04 12:20:00,32.22,32.28,32.18,32.27,99300.0,24.1272,24.1721,24.0972,24.1646,99300.0
2009-12-04 12:30:00,32.26,32.48,32.26,32.47,202100.0,24.1571,24.3219,24.1571,24.3144,202100.0
2009-12-04 12:40:00,32.47,32.55,32.42,32.54,334200.0,24.3144,24.3743,24.2769,24.3668,334200.0
2009-12-04 12:50:00,32.54,32.64,32.52,32.53,286600.0,24.3668,24.4417,24.3518,24.3593,286600.0
2009-12-04 13:00:00,32.53,32.59,32.5,32.54,140200.0,24.3593,24.4042,24.3368,24.3668,140200.0
2009-12-04 13:10:00,32.55,32.63,32.51,32.61,185700.0,24.3743,24.4342,24.3443,24.4192,185700.0
2009-12-04 13:20:00,32.61,32.61,32.54,32.56,134500.0,24.4192,24.4192,24.3668,24.3818,134500.0
2009-12-04 13:30:00,32.56,32.66,32.48,32.53,408500.0,24.3818,24.4566,24.3219,24.3593,408500.0
2009-12-04 13:40:00,32.54,32.54,32.49,32.49,120200.0,24.3668,24.3668,24.3293,24.3293,120200.0
2009-12-04 13:50:00,32.49,32.55,32.46,32.48,275700.0,24.3293,24.3743,24.3069,24.3219,275700.0
2009-12-04 14:00:00,32.48,32.52,32.44,32.45,132200.0,24.3219,24.3518,24.2919,24.2994,132200.0
2009-12-04 14:10:00,32.46,32.54,32.42,32.45,153800.0,24.3069,24.3668,24.2769,24.2994,153800.0
2009-12-04 14:20:00,32.45,32.53,32.44,32.52,134800.0,24.2994,24.3593,24.2919,24.3518,134800.0
2009-12-04 14:30:00,32.53,32.68,32.52,32.68,211900.0,24.3593,24.4716,24.3518,24.4716,211900.0
2009-12-04 14:40:00,32.67,32.68,32.57,32.57,128300.0,24.4641,24.4716,24.3893,24.3893,128300.0
2009-12-04 14:50:00,32.57,32.7,32.54,32.7,298400.0,24.3893,24.4866,24.3668,24.4866,298400.0
2009-12-04 15:00:00,32.7,32.72,32.63,32.65,294300.0,24.4866,24.5016,24.4342,24.4492,294300.0
2009-12-04 15:10:00,32.66,32.7,32.64,32.7,256100.0,24.4566,24.4866,24.4417,24.4866,256100.0
2009-12-04 15:20:00,32.7,32.75,32.68,32.7,350800.0,24.4866,24.524,24.4716,24.4866,350800.0
2009-12-04 15:30:00,32.71,32.78,32.67,32.69,507600.0,24.4941,24.5465,24.4641,24.4791,507600.0
2009-12-04 15:40:00,32.68,32.75,32.65,32.7,600500.0,24.4716,24.524,24.4492,24.4866,600500.0
2009-12-04 15:50:00,32.7,32.8,32.66,32.72,649500.0,24.4866,24.5615,24.4566,24.5016,649500.0
2009-12-07 09:30:00,32.64,32.65,32.4,32.42,275200.0,24.4417,24.4492,24.262,24.2769,275200.0
2009-12-07 09:40:00,32.42,32.69,32.3,32.68,334700.0,24.2769,24.4791,24.1871,24.4716,334700.0
2009-12-07 09:50:00,32.69,32.82,32.66,32.71,148700.0,24.4791,24.5765,24.4566,24.4941,148700.0
2009-12-07 10:00:00,32.71,32.71,32.49,32.51,199300.0,24.4941,24.4941,24.3293,24.3443,199300.0
2009-12-07 10:10:00,32.51,32.59,32.5,32.55,115600.0,24.3443,24.4042,24.3368,24.3743,115600.0
2009-12-07 10:20:00,32.55,32.72,32.54,32.72,152400.0,24.3743,24.5016,24.3668,24.5016,152400.0
2009-12-07 10:30:00,32.72,32.89,32.72,32.74,204300.0,24.5016,24.6289,24.5016,24.5166,204300.0
2009-12-07 10:40:00,32.75,32.93,32.7,32.92,191700.0,24.524,24.6588,24.4866,24.6513,191700.0
2009-12-07 10:50:00,32.92,32.98,32.88,32.96,127200.0,24.6513,24.6963,24.6214,24.6813,127200.0
2009-12-07 11:00:00,32.97,33.19,32.96,33.17,616700.0,24.6888,24.8535,24.6813,24.8385,616700.0
2009-12-07 11:10:00,33.16,33.16,33.02,33.06,204800.0,24.8311,24.8311,24.7262,24.7562,204800.0
2009-12-07 11:20:00,33.06,33.09,32.99,33.02,145900.0,24.7562,24.7786,24.7038,24.7262,145900.0
2009-12-07 11:30:00,33.02,33.15,33.01,33.13,243400.0,24.7262,24.8236,24.7187,24.8086,243400.0
2009-12-07 11:40:00,33.13,33.15,33.08,33.1,108800.0,24.8086,24.8236,24.7712,24.7861,108800.0
2009-12-07 11:50:00,33.11,33.17,33.06,33.15,132800.0,24.7936,24.8385,24.7562,24.8236,132800.0
2009-12-07 12:00:00,33.15,33.19,33.15,33.16,80200.0,24.8236,24.8535,24.8236,24.8311,80200.0
2009-12-07 12:10:00,33.15,33.18,33.1,33.14,168900.0,24.8236,24.846,24.7861,24.8161,168900.0
2009-12-07 12:20:00,33.13,33.16,33.11,33.15,106800.0,24.8086,24.8311,24.7936,24.8236,106800.0
2009-12-07 12:30:00,33.16,33.2,33.15,33.16,285600.0,24.8311,24.861,24.8236,24.8311,285600.0
2009-12-07 12:40:00,33.16,33.28,33.15,33.26,229500.0,24.8311,24.9209,24.8236,24.9059,229500.0
2009-12-07 12:50:00,33.27,33.27,33.2,33.23,223100.0,24.9134,24.9134,24.861,24.8835,223100.0
2009-12-07 13:00:00,33.22,33.22,33.19,33.21,219600.0,24.876,24.876,24.8535,24.8685,219600.0
2009-12-07 13:10:00,33.21,33.29,33.2,33.26,238500.0,24.8685,24.9284,24.861,24.9059,238500.0
2009-12-07 13:20:00,33.26,33.28,33.2,33.24,147100.0,24.9059,24.9209,24.861,24.891,147100.0
2009-12-07 13:30:00,33.24,33.26,33.2,33.26,210300.0,24.891,24.9059,24.861,24.9059,210300.0
2009-12-07 13:40:00,33.25,33.26,33.21,33.24,52700.0,24.8985,24.9059,24.8685,24.891,52700.0
2009-12-07 13:50:00,33.24,33.24,33.2,33.2,156000.0,24.891,24.891,24.861,24.861,156000.0
2009-12-07 14:00:00,33.2,33.23,33.19,33.21,101300.0,24.861,24.8835,24.8535,24.8685,101300.0
2009-12-07 14:10:00,33.2,33.22,33.2,33.2,75400.0,24.861,24.876,24.861,24.861,75400.0
2009-12-07 14:20:00,33.2,33.21,33.19,33.19,111300.0,24.861,24.8685,24.8535,24.8535,111300.0
2009-12-07 14:30:00,33.19,33.19,33.12,33.13,270200.0,24.8535,24.8535,24.8011,24.8086,270200.0
2009-12-07 14:40:00,33.13,33.16,33.13,33.15,326100.0,24.8086,24.8311,24.8086,24.8236,326100.0
2009-12-07 14:50:00,33.14,33.21,33.14,33.2,231100.0,24.8161,24.8685,24.8161,24.861,231100.0
2009-12-07 15:00:00,33.2,33.22,33.01,33.07,250300.0,24.861,24.876,24.7187,24.7637,250300.0
2009-12-07 15:10:00,33.07,33.08,33.01,33.02,165200.0,24.7637,24.7712,24.7187,24.7262,165200.0
2009-12-07 15:20:00,33.02,33.05,33.01,33.02,126100.0,24.7262,24.7487,24.7187,24.7262,126100.0
2009-12-07 15:30:00,33.03,33.13,33.03,33.05,208200.0,24.7337,24.8086,24.7337,24.7487,208200.0
2009-12-07 15:40:00,33.05,33.16,33.05,33.14,373400.0,24.7487,24.8311,24.7487,24.8161,373400.0
2009-12-07 15:50:00,33.15,33.15,33.08,33.1,386400.0,24.8236,24.8236,24.7712,24.7861,386400.0
2009-12-08 09:30:00,33.1,33.1,32.56,32.89,267900.0,24.7861,24.7861,24.3818,24.6289,267900.0
2009-12-08 09:40:00,32.89,32.97,32.65,32.81,166100.0,24.6289,24.6888,24.4492,24.569,166100.0
2009-12-08 09:50:00,32.81,32.92,32.76,32.86,159700.0,24.569,24.6513,24.5315,24.6064,159700.0
2009-12-08 10:00:00,32.87,33.01,32.83,32.96,103900.0,24.6139,24.7187,24.5839,24.6813,103900.0
2009-12-08 10:10:00,32.96,33.03,32.83,32.95,328300.0,24.6813,24.7337,24.5839,24.6738,328300.0
2009-12-08 10:20:00,32.96,33.09,32.91,33.09,127400.0,24.6813,24.7786,24.6439,24.7786,127400.0
2009-12-08 10:30:00,33.08,33.14,33.05,33.08,91100.0,24.7712,24.8161,24.7487,24.7712,91100.0
2009-12-08 10:40:00,33.07,33.15,33.02,33.04,100700.0,24.7637,24.8236,24.7262,24.7412,100700.0
2009-12-08 10:50:00,33.04,33.13,33.01,33.1,141800.0,24.7412,24.8086,24.7187,24.7861,141800.0
2009-12-08 11:00:00,33.1,33.12,33.0,33.05,126100.0,24.7861,24.8011,24.7112,24.7487,126100.0
2009-12-08 11:10:00,33.03,33.18,33.02,33.15,271100.0,24.7337,24.846,24.7262,24.8236,271100.0
2009-12-08 11:20:00,33.14,33.21,33.13,33.17,95400.0,24.8161,24.8685,24.8086,24.8385,95400.0
2009-12-08 11:30:00,33.16,33.29,33.16,33.28,115700.0,24.8311,24.9284,24.8311,24.9209,115700.0
2009-12-08 11:40:00,33.28,33.47,33.27,33.45,301500.0,24.9209,25.0632,24.9134,25.0482,301500.0
2009-12-08 11:50:00,33.44,33.49,33.4,33.43,170800.0,25.0407,25.0782,25.0108,25.0332,170800.0
2009-12-08 12:00:00,33.43,33.46,33.37,33.44,84600.0,25.0332,25.0557,24.9883,25.0407,84600.0
2009-12-08 12:10:00,33.44,33.5,33.25,33.3,219300.0,25.0407,25.0857,24.8985,24.9359,219300.0
2009-12-08 12:20:00,33.29,33.36,33.21,33.22,197300.0,24.9284,24.9808,24.8685,24.876,197300.0
2009-12-08 12:30:00,33.24,33.35,33.22,33.35,137500.0,24.891,24.9733,24.876,24.9733,137500.0
2009-12-08 12:40:00,33.34,33.4,33.31,33.32,34300.0,24.9658,25.0108,24.9434,24.9509,34300.0
2009-12-08 12:50:00,33.31,33.39,33.29,33.36,104800.0,24.9434,25.0033,24.9284,24.9808,104800.0
2009-12-08 13:00:00,33.35,33.36,33.31,33.31,43100.0,24.9733,24.9808,24.9434,24.9434,43100.0
2009-12-08 13:10:00,33.31,33.4,33.28,33.39,66300.0,24.9434,25.0108,24.9209,25.0033,66300.0
2009-12-08 13:20:00,33.39,33.43,33.3,33.31,64700.0,25.0033,25.0332,24.9359,24.9434,64700.0
2009-12-08 13:30:00,33.31,33.42,33.31,33.36,115200.0,24.9434,25.0258,24.9434,24.9808,115200.0
2009-12-08 13:40:00,33.35,33.45,33.35,33.39,121800.0,24.9733,25.0482,24.9733,25.0033,121800.0
2009-12-08 13:50:00,33.39,33.42,33.35,33.42,103400.0,25.0033,25.0258,24.9733,25.0258,103400.0
2009-12-08 14:00:00,33.42,33.46,33.38,33.46,105600.0,25.0258,25.0557,24.9958,25.0557,105600.0
2009-12-08 14:10:00,33.45,33.46,33.39,33.4,104000.0,25.0482,25.0557,25.0033,25.0108,104000.0
2009-12-08 14:20:00,33.4,33.4,33.3,33.31,191000.0,25.0108,25.0108,24.9359,24.9434,191000.0
2009-12-08 14:30:00,33.32,33.37,33.29,33.29,141800.0,24.9509,24.9883,24.9284,24.9284,141800.0
2009-12-08 14:40:00,33.3,33.33,33.22,33.24,277800.0,24.9359,24.9584,24.876,24.891,277800.0
2009-12-08 14:50:00,33.24,33.33,33.21,33.3,206500.0,24.891,24.9584,24.8685,24.9359,206500.0
2009-12-08 15:00:00,33.31,33.37,33.28,33.36,178800.0,24.9434,24.9883,24.9209,24.9808,178800.0
2009-12-08 15:10:00,33.37,33.46,33.3,33.42,272500.0,24.9883,25.0557,24.9359,25.0258,272500.0
2009-12-08 15:20:00,33.43,33.5,33.42,33.49,349800.0,25.0332,25.0857,25.0258,25.0782,349800.0
2009-12-08 15:30:00,33.48,33.49,33.33,33.33,507200.0,25.0707,25.0782,24.9584,24.9584,507200.0
2009-12-08 15:40:00,33.33,33.46,33.32,33.44,486300.0,24.9584,25.0557,24.9509,25.0407,486300.0
2009-12-08 15:50:00,33.44,33.44,33.34,33.35,704000.0,25.0407,25.0407,24.9658,24.9733,704000.0
2009-12-09 09:30:00,33.18,33.36,33.01,33.18,374800.0,24.846,24.9808,24.7187,24.846,374800.0
2009-12-09 09:40:00,33.18,33.4,33.12,33.37,224500.0,24.846,25.0108,24.8011,24.9883,224500.0
2009-12-09 09:50:00,33.38,33.65,33.37,33.63,223600.0,24.9958,25.198,24.9883,25.183,223600.0
2009-12-09 10:00:00,33.64,33.65,33.56,33.63,160200.0,25.1905,25.198,25.1306,25.183,160200.0
2009-12-09 10:10:00,33.63,33.64,33.46,33.47,130000.0,25.183,25.1905,25.0557,25.0632,130000.0
2009-12-09 10:20:00,33.47,33.48,33.3,33.4,135700.0,25.0632,25.0707,24.9359,25.0108,135700.0
2009-12-09 10:30:00,33.41,33.5,33.28,33.43,182900.0,25.0183,25.0857,24.9209,25.0332,182900.0
2009-12-09 10:40:00,33.44,33.68,33.44,33.62,159400.0,25.0407,25.2205,25.0407,25.1755,159400.0
2009-12-09 10:50:00,33.62,33.7,33.61,33.68,210200.0,25.1755,25.2354,25.168,25.2205,210200.0
2009-12-09 11:00:00,33.69,33.82,33.56,33.56,294400.0,25.2279,25.3253,25.1306,25.1306,294400.0
2009-12-09 11:10:00,33.57,33.67,33.56,33.64,55200.0,25.1381,25.213,25.1306,25.1905,55200.0
2009-12-09 11:20:00,33.64,33.66,33.55,33.65,84400.0,25.1905,25.2055,25.1231,25.198,84400.0
2009-12-09 11:30:00,33.65,33.69,33.64,33.67,119000.0,25.198,25.2279,25.1905,25.213,119000.0
2009-12-09 11:40:00,33.66,33.69,33.66,33.69,74800.0,25.2055,25.2279,25.2055,25.2279,74800.0
2009-12-09 11:50:00,33.69,33.69,33.67,33.68,65400.0,25.2279,25.2279,25.213,25.2205,65400.0
2009-12-09 12:00:00,33.68,33.69,33.51,33.54,130500.0,25.2205,25.2279,25.0931,25.1156,130500.0
2009-12-09 12:10:00,33.54,33.61,33.51,33.51,66600.0,25.1156,25.168,25.0931,25.0931,66600.0
2009-12-09 12:20:00,33.51,33.55,33.43,33.51,111700.0,25.0931,25.1231,25.0332,25.0931,111700.0
2009-12-09 12:30:00,33.51,33.56,33.49,33.51,88000.0,25.0931,25.1306,25.0782,25.0931,88000.0
2009-12-09 12:40:00,33.51,33.57,33.49,33.53,49500.0,25.0931,25.1381,25.0782,25.1081,49500.0
2009-12-09 12:50:00,33.52,33.55,33.47,33.5,398700.0,25.1006,25.1231,25.0632,25.0857,398700.0
2009-12-09 13:00:00,33.5,33.51,33.42,33.48,179900.0,25.0857,25.0931,25.0258,25.0707,179900.0
2009-12-09 13:10:00,33.47,33.48,33.43,33.47,81900.0,25.0632,25.0707,25.0332,25.0632,81900.0
2009-12-09 13:20:00,33.47,33.48,33.43,33.45,308800.0,25.0632,25.0707,25.0332,25.0482,308800.0
2009-12-09 13:30:00,33.45,33.46,33.38,33.4,75600.0,25.0482,25.0557,24.9958,25.0108,75600.0
2009-12-09 13:40:00,33.4,33.46,33.33,33.36,237800.0,25.0108,25.0557,24.9584,24.9808,237800.0
2009-12-09 13:50:00,33.36,33.39,33.28,33.37,543700.0,24.9808,25.0033,24.9209,24.9883,543700.0
2009-12-09 14:00:00,33.37,33.43,33.35,33.4,195000.0,24.9883,25.0332,24.9733,25.0108,195000.0
2009-12-09 14:10:00,33.4,33.41,33.37,33.39,73200.0,25.0108,25.0183,24.9883,25.0033,73200.0
2009-12-09 14:20:00,33.39,33.43,33.38,33.4,328300.0,25.0033,25.0332,24.9958,25.0108,328300.0
2009-12-09 14:30:00,33.39,33.45,33.39,33.44,195800.0,25.0033,25.0482,25.0033,25.0407,195800.0
2009-12-09 14:40:00,33.44,33.51,33.44,33.45,115000.0,25.0407,25.0931,25.0407,25.0482,115000.0
2009-12-09 14:50:00,33.45,33.51,33.44,33.46,87800.0,25.0482,25.0931,25.0407,25.0557,87800.0
2009-12-09 15:00:00,33.47,33.64,33.47,33.59,138800.0,25.0632,25.1905,25.0632,25.1531,138800.0
2009-12-09 15:10:00,33.6,33.72,33.6,33.72,265600.0,25.1605,25.2504,25.1605,25.2504,265600.0
2009-12-09 15:20:00,33.71,33.76,33.62,33.66,125600.0,25.2429,25.2804,25.1755,25.2055,125600.0
2009-12-09 15:30:00,33.65,33.66,33.55,33.56,118200.0,25.198,25.2055,25.1231,25.1306,118200.0
2009-12-09 15:40:00,33.57,33.69,33.56,33.67,73500.0,25.1381,25.2279,25.1306,25.213,73500.0
2009-12-09 15:50:00,33.67,33.73,33.6,33.67,417500.0,25.213,25.2579,25.1605,25.213,417500.0
2009-12-10 09:30:00,33.73,33.82,33.68,33.69,197000.0,25.2579,25.3253,25.2205,25.2279,197000.0
2009-12-10 09:40:00,33.69,33.7,33.53,33.55,335700.0,25.2279,25.2354,25.1081,25.1231,335700.0
2009-12-10 09:50:00,33.55,33.55,33.38,33.55,228400.0,25.1231,25.1231,24.9958,25.1231,228400.0
2009-12-10 10:00:00,33.56,33.59,33.51,33.53,235100.0,25.1306,25.1531,25.0931,25.1081,235100.0
2009-12-10 10:10:00,33.53,33.69,33.52,33.68,294400.0,25.1081,25.2279,25.1006,25.2205,294400.0
2009-12-10 10:20:00,33.68,33.75,33.63,33.63,203100.0,25.2205,25.2729,25.183,25.183,203100.0
2009-12-10 10:30:00,33.64,33.66,33.51,33.51,109100.0,25.1905,25.2055,25.0931,25.0931,109100.0
2009-12-10 10:40:00,33.52,33.53,33.43,33.46,189100.0,25.1006,25.1081,25.0332,25.0557,189100.0
2009-12-10 10:50:00,33.46,33.51,33.44,33.5,91100.0,25.0557,25.0931,25.0407,25.0857,91100.0
2009-12-10 11:00:00,33.5,33.55,33.5,33.54,41700.0,25.0857,25.1231,25.0857,25.1156,41700.0
2009-12-10 11:10:00,33.54,33.59,33.48,33.54,127600.0,25.1156,25.1531,25.0707,25.1156,127600.0
2009-12-10 11:20:00,33.54,33.54,33.42,33.47,254200.0,25.1156,25.1156,25.0258,25.0632,254200.0
2009-12-10 11:30:00,33.47,33.5,33.34,33.37,343100.0,25.0632,25.0857,24.9658,24.9883,343100.0
2009-12-10 11:40:00,33.37,33.38,33.21,33.26,342500.0,24.9883,24.9958,24.8685,24.9059,342500.0
2009-12-10 11:50:00,33.26,33.31,33.23,33.24,104300.0,24.9059,24.9434,24.8835,24.891,104300.0
2009-12-10 12:00:00,33.24,33.26,33.15,33.24,190000.0,24.891,24.9059,24.8236,24.891,190000.0
2009-12-10 12:10:00,33.23,33.33,33.21,33.32,134300.0,24.8835,24.9584,24.8685,24.9509,134300.0
2009-12-10 12:20:00,33.32,33.4,33.32,33.4,178800.0,24.9509,25.0108,24.9509,25.0108,178800.0
2009-12-10 12:30:00,33.39,33.42,33.36,33.42,116500.0,25.0033,25.0258,24.9808,25.0258,116500.0
2009-12-10 12:40:00,33.42,33.43,33.4,33.42,39500.0,25.0258,25.0332,25.0108,25.0258,39500.0
2009-12-10 12:50:00,33.42,33.49,33.42,33.49,84700.0,25.0258,25.0782,25.0258,25.0782,84700.0
2009-12-10 13:00:00,33.49,33.51,33.46,33.49,264100.0,25.0782,25.0931,25.0557,25.0782,264100.0
2009-12-10 13:10:00,33.49,33.5,33.26,33.31,429700.0,25.0782,25.0857,24.9059,24.9434,429700.0
2009-12-10 13:20:00,33.31,33.32,33.27,33.3,116100.0,24.9434,24.9509,24.9134,24.9359,116100.0
2009-12-10 13:30:00,33.3,33.35,33.29,33.34,113500.0,24.9359,24.9733,24.9284,24.9658,113500.0
2009-12-10 13:40:00,33.34,33.36,33.24,33.25,116800.0,24.9658,24.9808,24.891,24.8985,116800.0
2009-12-10 13:50:00,33.26,33.26,33.2,33.22,209400.0,24.9059,24.9059,24.861,24.876,209400.0
2009-12-10 14:00:00,33.22,33.23,33.19,33.21,153700.0,24.876,24.8835,24.8535,24.8685,153700.0
2009-12-10 14:10:00,33.21,33.22,33.19,33.21,153100.0,24.8685,24.876,24.8535,24.8685,153100.0
2009-12-10 14:20:00,33.21,33.22,33.13,33.17,255800.0,24.8685,24.876,24.8086,24.8385,255800.0
2009-12-10 14:30:00,33.17,33.21,33.15,33.16,127200.0,24.8385,24.8685,24.8236,24.8311,127200.0
2009-12-10 14:40:00,33.16,33.19,33.14,33.19,156800.0,24.8311,24.8535,24.8161,24.8535,156800.0
2009-12-10 14:50:00,33.19,33.21,33.18,33.18,106000.0,24.8535,24.8685,24.846,24.846,106000.0
2009-12-10 15:00:00,33.18,33.21,33.12,33.13,188500.0,24.846,24.8685,24.8011,24.8086,188500.0
2009-12-10 15:10:00,33.14,33.15,33.13,33.15,123000.0,24.8161,24.8236,24.8086,24.8236,123000.0
2009-12-10 15:20:00,33.15,33.15,32.99,33.01,337200.0,24.8236,24.8236,24.7038,24.7187,337200.0
2009-12-10 15:30:00,33.01,33.05,32.99,33.05,233800.0,24.7187,24.7487,24.7038,24.7487,233800.0
2009-12-10 15:40:00,33.05,33.06,33.02,33.05,228700.0,24.7487,24.7562,24.7262,24.7487,228700.0
2009-12-10 15:50:00,33.04,33.06,33.04,33.05,579500.0,24.7412,24.7562,24.7412,24.7487,579500.0
2009-12-11 09:30:00,33.24,33.3,33.12,33.22,189900.0,24.891,24.9359,24.8011,24.876,189900.0
2009-12-11 09:40:00,33.23,33.45,33.19,33.31,289100.0,24.8835,25.0482,24.8535,24.9434,289100.0
2009-12-11 09:50:00,33.31,33.5,33.26,33.44,376000.0,24.9434,25.0857,24.9059,25.0407,376000.0
2009-12-11 10:00:00,33.44,33.45,33.16,33.23,432500.0,25.0407,25.0482,24.8311,24.8835,432500.0
2009-12-11 10:10:00,33.23,33.32,33.05,33.13,129200.0,24.8835,24.9509,24.7487,24.8086,129200.0
2009-12-11 10:20:00,33.14,33.17,33.08,33.14,156600.0,24.8161,24.8385,24.7712,24.8161,156600.0
2009-12-11 10:30:00,33.15,33.23,33.09,33.19,155500.0,24.8236,24.8835,24.7786,24.8535,155500.0
2009-12-11 10:40:00,33.19,33.19,33.0,33.01,183600.0,24.8535,24.8535,24.7112,24.7187,183600.0
2009-12-11 10:50:00,33.02,33.19,32.99,33.12,154000.0,24.7262,24.8535,24.7038,24.8011,154000.0
2009-12-11 11:00:00,33.11,33.14,33.01,33.04,125200.0,24.7936,24.8161,24.7187,24.7412,125200.0
2009-12-11 11:10:00,33.04,33.04,32.93,32.95,128200.0,24.7412,24.7412,24.6588,24.6738,128200.0
2009-12-11 11:20:00,32.95,32.96,32.76,32.85,193700.0,24.6738,24.6813,24.5315,24.5989,193700.0
2009-12-11 11:30:00,32.87,32.92,32.78,32.83,92400.0,24.6139,24.6513,24.5465,24.5839,92400.0
2009-12-11 11:40:00,32.82,32.82,32.65,32.68,112400.0,24.5765,24.5765,24.4492,24.4716,112400.0
2009-12-11 11:50:00,32.69,32.8,32.66,32.8,145100.0,24.4791,24.5615,24.4566,24.5615,145100.0
2009-12-11 12:00:00,32.81,32.81,32.75,32.76,104800.0,24.569,24.569,24.524,24.5315,104800.0
2009-12-11 12:10:00,32.76,32.81,32.74,32.78,85900.0,24.5315,24.569,24.5166,24.5465,85900.0
2009-12-11 12:20:00,32.78,32.89,32.78,32.86,121500.0,24.5465,24.6289,24.5465,24.6064,121500.0
2009-12-11 12:30:00,32.86,32.89,32.79,32.87,79400.0,24.6064,24.6289,24.554,24.6139,79400.0
2009-12-11 12:40:00,32.86,32.91,32.81,32.88,156300.0,24.6064,24.6439,24.569,24.6214,156300.0
2009-12-11 12:50:00,32.87,33.01,32.86,33.01,88300.0,24.6139,24.7187,24.6064,24.7187,88300.0
2009-12-11 13:00:00,33.0,33.04,32.92,32.96,73600.0,24.7112,24.7412,24.6513,24.6813,73600.0
2009-12-11 13:10:00,32.95,32.95,32.88,32.92,70500.0,24.6738,24.6738,24.6214,24.6513,70500.0
2009-12-11 13:20:00,32.91,32.93,32.85,32.86,88500.0,24.6439,24.6588,24.5989,24.6064,88500.0
2009-12-11 13:30:00,32.85,32.94,32.8,32.94,118400.0,24.5989,24.6663,24.5615,24.6663,118400.0
2009-12-11 13:40:00,32.93,32.96,32.92,32.94,67300.0,24.6588,24.6813,24.6513,24.6663,67300.0
2009-12-11 13:50:00,32.93,32.97,32.92,32.93,70600.0,24.6588,24.6888,24.6513,24.6588,70600.0
2009-12-11 14:00:00,32.94,32.99,32.92,32.96,88000.0,24.6663,24.7038,24.6513,24.6813,88000.0
2009-12-11 14:10:00,32.97,32.99,32.92,32.92,58600.0,24.6888,24.7038,24.6513,24.6513,58600.0
2009-12-11 14:20:00,32.93,32.96,32.9,32.93,75600.0,24.6588,24.6813,24.6364,24.6588,75600.0
2009-12-11 14:30:00,32.94,32.96,32.9,32.93,132500.0,24.6663,24.6813,24.6364,24.6588,132500.0
2009-12-11 14:40:00,32.92,32.97,32.89,32.92,160700.0,24.6513,24.6888,24.6289,24.6513,160700.0
2009-12-11 14:50:00,32.92,32.98,32.91,32.91,160700.0,24.6513,24.6963,24.6439,24.6439,160700.0
2009-12-11 15:00:00,32.9,32.93,32.85,32.85,129400.0,24.6364,24.6588,24.5989,24.5989,129400.0
2009-12-11 15:10:00,32.84,32.93,32.83,32.89,117400.0,24.5914,24.6588,24.5839,24.6289,117400.0
2009-12-11 15:20:00,32.89,32.99,32.86,32.99,127600.0,24.6289,24.7038,24.6064,24.7038,127600.0
2009-12-11 15:30:00,32.99,33.06,32.94,32.95,336200.0,24.7038,24.7562,24.6663,24.6738,336200.0
2009-12-11 15:40:00,32.95,32.96,32.89,32.91,342400.0,24.6738,24.6813,24.6289,24.6439,342400.0
2009-12-11 15:50:00,32.91,32.93,32.87,32.9,268900.0,24.6439,24.6588,24.6139,24.6364,268900.0
2009-12-14 09:30:00,33.06,33.13,32.98,32.98,173800.0,24.7562,24.8086,24.6963,24.6963,173800.0
2009-12-14 09:40:00,32.98,33.04,32.91,33.02,111700.0,24.6963,24.7412,24.6439,24.7262,111700.0
2009-12-14 09:50:00,33.03,33.13,32.99,33.09,109100.0,24.7337,24.8086,24.7038,24.7786,109100.0
2009-12-14 10:00:00,33.08,33.1,33.0,33.03,97700.0,24.7712,24.7861,24.7112,24.7337,97700.0
2009-12-14 10:10:00,33.04,33.15,33.02,33.02,96700.0,24.7412,24.8236,24.7262,24.7262,96700.0
2009-12-14 10:20:00,33.01,33.26,32.98,33.24,195100.0,24.7187,24.9059,24.6963,24.891,195100.0
2009-12-14 10:30:00,33.25,33.3,33.23,33.24,131400.0,24.8985,24.9359,24.8835,24.891,131400.0
2009-12-14 10:40:00,33.24,33.26,33.19,33.24,54700.0,24.891,24.9059,24.8535,24.891,54700.0
2009-12-14 10:50:00,33.24,33.36,33.24,33.3,91900.0,24.891,24.9808,24.891,24.9359,91900.0
2009-12-14 11:00:00,33.29,33.33,33.25,33.3,58400.0,24.9284,24.9584,24.8985,24.9359,58400.0
2009-12-14 11:10:00,33.29,33.3,33.19,33.21,77300.0,24.9284,24.9359,24.8535,24.8685,77300.0
2009-12-14 11:20:00,33.22,33.33,33.21,33.31,52700.0,24.876,24.9584,24.8685,24.9434,52700.0
2009-12-14 11:30:00,33.3,33.33,33.27,33.29,49500.0,24.9359,24.9584,24.9134,24.9284,49500.0
2009-12-14 11:40:00,33.29,33.43,33.29,33.4,110900.0,24.9284,25.0332,24.9284,25.0108,110900.0
2009-12-14 11:50:00,33.4,33.4,33.32,33.36,129400.0,25.0108,25.0108,24.9509,24.9808,129400.0
2009-12-14 12:00:00,33.35,33.44,33.35,33.42,56000.0,24.9733,25.0407,24.9733,25.0258,56000.0
2009-12-14 12:10:00,33.43,33.45,33.41,33.45,48500.0,25.0332,25.0482,25.0183,25.0482,48500.0
2009-12-14 12:20:00,33.45,33.5,33.45,33.48,63000.0,25.0482,25.0857,25.0482,25.0707,63000.0
2009-12-14 12:30:00,33.48,33.5,33.48,33.49,46000.0,25.0707,25.0857,25.0707,25.0782,46000.0
2009-12-14 12:40:00,33.49,33.52,33.41,33.42,122400.0,25.0782,25.1006,25.0183,25.0258,122400.0
2009-12-14 12:50:00,33.43,33.44,33.38,33.38,52900.0,25.0332,25.0407,24.9958,24.9958,52900.0
2009-12-14 13:00:00,33.38,33.46,33.36,33.4,36100.0,24.9958,25.0557,24.9808,25.0108,36100.0
2009-12-14 13:10:00,33.39,33.42,33.36,33.38,39400.0,25.0033,25.0258,24.9808,24.9958,39400.0
2009-12-14 13:20:00,33.39,33.4,33.31,33.31,74100.0,25.0033,25.0108,24.9434,24.9434,74100.0
2009-12-14 13:30:00,33.32,33.32,33.22,33.24,98300.0,24.9509,24.9509,24.876,24.891,98300.0
2009-12-14 13:40:00,33.22,33.25,33.17,33.25,97800.0,24.876,24.8985,24.8385,24.8985,97800.0
2009-12-14 13:50:00,33.25,33.34,33.25,33.31,87500.0,24.8985,24.9658,24.8985,24.9434,87500.0
2009-12-14 14:00:00,33.29,33.32,33.25,33.31,94600.0,24.9284,24.9509,24.8985,24.9434,94600.0
2009-12-14 14:10:00,33.31,33.33,33.24,33.25,77000.0,24.9434,24.9584,24.891,24.8985,77000.0
2009-12-14 14:20:00,33.26,33.29,33.24,33.28,47500.0,24.9059,24.9284,24.891,24.9209,47500.0
2009-12-14 14:30:00,33.28,33.35,33.26,33.34,51800.0,24.9209,24.9733,24.9059,24.9658,51800.0
2009-12-14 14:40:00,33.35,33.37,33.28,33.29,117700.0,24.9733,24.9883,24.9209,24.9284,117700.0
2009-12-14 14:50:00,33.29,33.3,33.22,33.26,66900.0,24.9284,24.9359,24.876,24.9059,66900.0
2009-12-14 15:00:00,33.26,33.28,33.22,33.26,75900.0,24.9059,24.9209,24.876,24.9059,75900.0
2009-12-14 15:10:00,33.27,33.3,33.23,33.27,89300.0,24.9134,24.9359,24.8835,24.9134,89300.0
2009-12-14 15:20:00,33.28,33.3,33.23,33.3,106600.0,24.9209,24.9359,24.8835,24.9359,106600.0
2009-12-14 15:30:00,33.29,33.38,33.28,33.37,124900.0,24.9284,24.9958,24.9209,24.9883,124900.0
2009-12-14 15:40:00,33.36,33.37,33.33,33.37,148400.0,24.9808,24.9883,24.9584,24.9883,148400.0
2009-12-14 15:50:00,33.36,33.4,33.35,33.37,268200.0,24.9808,25.0108,24.9733,24.9883,268200.0
2009-12-15 09:30:00,33.2,33.28,33.07,33.09,130500.0,24.861,24.9209,24.7637,24.7786,130500.0
2009-12-15 09:40:00,33.08,33.25,33.04,33.17,125400.0,24.7712,24.8985,24.7412,24.8385,125400.0
2009-12-15 09:50:00,33.17,33.25,33.08,33.09,93800.0,24.8385,24.8985,24.7712,24.7786,93800.0
2009-12-15 10:00:00,33.08,33.14,33.03,33.09,52300.0,24.7712,24.8161,24.7337,24.7786,52300.0
2009-12-15 10:10:00,33.08,33.26,33.08,33.25,67200.0,24.7712,24.9059,24.7712,24.8985,67200.0
2009-12-15 10:20:00,33.25,33.32,33.24,33.28,52700.0,24.8985,24.9509,24.891,24.9209,52700.0
2009-12-15 10:30:00,33.3,33.35,33.26,33.29,52000.0,24.9359,24.9733,24.9059,24.9284,52000.0
2009-12-15 10:40:00,33.28,33.39,33.28,33.35,77800.0,24.9209,25.0033,24.9209,24.9733,77800.0
2009-12-15 10:50:00,33.34,33.5,33.34,33.49,70100.0,24.9658,25.0857,24.9658,25.0782,70100.0
2009-12-15 11:00:00,33.49,33.5,33.47,33.5,32500.0,25.0782,25.0857,25.0632,25.0857,32500.0
2009-12-15 11:10:00,33.5,33.5,33.43,33.48,35600.0,25.0857,25.0857,25.0332,25.0707,35600.0
2009-12-15 11:20:00,33.49,33.5,33.44,33.47,46500.0,25.0782,25.0857,25.0407,25.0632,46500.0
2009-12-15 11:30:00,33.47,33.5,33.46,33.49,24200.0,25.0632,25.0857,25.0557,25.0782,24200.0
2009-12-15 11:40:00,33.49,33.5,33.4,33.4,58900.0,25.0782,25.0857,25.0108,25.0108,58900.0
2009-12-15 11:50:00,33.4,33.47,33.38,33.47,33900.0,25.0108,25.0632,24.9958,25.0632,33900.0
2009-12-15 12:00:00,33.48,33.49,33.45,33.49,28200.0,25.0707,25.0782,25.0482,25.0782,28200.0
2009-12-15 12:10:00,33.48,33.5,33.42,33.42,26800.0,25.0707,25.0857,25.0258,25.0258,26800.0
2009-12-15 12:20:00,33.43,33.47,33.4,33.47,36600.0,25.0332,25.0632,25.0108,25.0632,36600.0
2009-12-15 12:30:00,33.47,33.47,33.41,33.43,35000.0,25.0632,25.0632,25.0183,25.0332,35000.0
2009-12-15 12:40:00,33.43,33.45,33.39,33.44,39800.0,25.0332,25.0482,25.0033,25.0407,39800.0
2009-12-15 12:50:00,33.45,33.46,33.39,33.42,60100.0,25.0482,25.0557,25.0033,25.0258,60100.0
2009-12-15 13:00:00,33.42,33.49,33.37,33.48,87600.0,25.0258,25.0782,24.9883,25.0707,87600.0
2009-12-15 13:10:00,33.49,33.53,33.48,33.53,96800.0,25.0782,25.1081,25.0707,25.1081,96800.0
2009-12-15 13:20:00,33.53,33.54,33.37,33.38,71100.0,25.1081,25.1156,24.9883,24.9958,71100.0
2009-12-15 13:30:00,33.38,33.38,33.31,33.34,61700.0,24.9958,24.9958,24.9434,24.9658,61700.0
2009-12-15 13:40:00,33.33,33.46,33.32,33.45,54400.0,24.9584,25.0557,24.9509,25.0482,54400.0
2009-12-15 13:50:00,33.46,33.53,33.45,33.49,69400.0,25.0557,25.1081,25.0482,25.0782,69400.0
2009-12-15 14:00:00,33.48,33.49,33.38,33.38,121300.0,25.0707,25.0782,24.9958,24.9958,121300.0
2009-12-15 14:10:00,33.39,33.46,33.39,33.4,46800.0,25.0033,25.0557,25.0033,25.0108,46800.0
2009-12-15 14:20:00,33.41,33.49,33.4,33.48,59700.0,25.0183,25.0782,25.0108,25.0707,59700.0
2009-12-15 14:30:00,33.49,33.51,33.47,33.51,67400.0,25.0782,25.0931,25.0632,25.0931,67400.0
2009-12-15 14:40:00,33.51,33.58,33.51,33.57,42000.0,25.0931,25.1456,25.0931,25.1381,42000.0
2009-12-15 14:50:00,33.58,33.58,33.49,33.49,53200.0,25.1456,25.1456,25.0782,25.0782,53200.0
2009-12-15 15:00:00,33.49,33.53,33.44,33.46,105700.0,25.0782,25.1081,25.0407,25.0557,105700.0
2009-12-15 15:10:00,33.46,33.48,33.43,33.46,83300.0,25.0557,25.0707,25.0332,25.0557,83300.0
2009-12-15 15:20:00,33.46,33.46,33.39,33.42,125300.0,25.0557,25.0557,25.0033,25.0258,125300.0
2009-12-15 15:30:00,33.41,33.42,33.36,33.39,88400.0,25.0183,25.0258,24.9808,25.0033,88400.0
2009-12-15 15:40:00,33.39,33.4,33.29,33.35,116200.0,25.0033,25.0108,24.9284,24.9733,116200.0
2009-12-15 15:50:00,33.36,33.54,33.35,33.54,730800.0,24.9808,25.1156,24.9733,25.1156,730800.0
2009-12-16 09:30:00,33.55,33.72,33.5,33.7,153000.0,25.1231,25.2504,25.0857,25.2354,153000.0
2009-12-16 09:40:00,33.71,33.77,33.68,33.75,103800.0,25.2429,25.2878,25.2205,25.2729,103800.0
2009-12-16 09:50:00,33.75,33.8,33.7,33.73,77000.0,25.2729,25.3103,25.2354,25.2579,77000.0
2009-12-16 10:00:00,33.74,33.84,33.74,33.81,72800.0,25.2654,25.3403,25.2654,25.3178,72800.0
2009-12-16 10:10:00,33.82,33.85,33.63,33.63,101600.0,25.3253,25.3478,25.183,25.183,101600.0
2009-12-16 10:20:00,33.63,33.68,33.6,33.64,84300.0,25.183,25.2205,25.1605,25.1905,84300.0
2009-12-16 10:30:00,33.66,33.71,33.64,33.66,73100.0,25.2055,25.2429,25.1905,25.2055,73100.0
2009-12-16 10:40:00,33.65,33.69,33.58,33.6,70000.0,25.198,25.2279,25.1456,25.1605,70000.0
2009-12-16 10:50:00,33.59,33.64,33.59,33.64,48200.0,25.1531,25.1905,25.1531,25.1905,48200.0
2009-12-16 11:00:00,33.65,33.73,33.63,33.72,35800.0,25.198,25.2579,25.183,25.2504,35800.0
2009-12-16 11:10:00,33.71,33.75,33.7,33.75,19800.0,25.2429,25.2729,25.2354,25.2729,19800.0
2009-12-16 11:20:00,33.75,33.78,33.71,33.78,74900.0,25.2729,25.2953,25.2429,25.2953,74900.0
2009-12-16 11:30:00,33.78,33.84,33.78,33.84,29700.0,25.2953,25.3403,25.2953,25.3403,29700.0
2009-12-16 11:40:00,33.84,33.85,33.83,33.84,61600.0,25.3403,25.3478,25.3328,25.3403,61600.0
2009-12-16 11:50:00,33.84,33.9,33.83,33.9,39200.0,25.3403,25.3852,25.3328,25.3852,39200.0
2009-12-16 12:00:00,33.89,33.93,33.88,33.91,137700.0,25.3777,25.4077,25.3702,25.3927,137700.0
2009-12-16 12:10:00,33.9,33.92,33.9,33.92,48600.0,25.3852,25.4002,25.3852,25.4002,48600.0
2009-12-16 12:20:00,33.93,33.98,33.93,33.98,39100.0,25.4077,25.4451,25.4077,25.4451,39100.0
2009-12-16 12:30:00,33.99,33.99,33.91,33.91,42700.0,25.4526,25.4526,25.3927,25.3927,42700.0
2009-12-16 12:40:00,33.92,33.93,33.89,33.91,50000.0,25.4002,25.4077,25.3777,25.3927,50000.0
2009-12-16 12:50:00,33.9,33.91,33.87,33.88,44500.0,25.3852,25.3927,25.3627,25.3702,44500.0
2009-12-16 13:00:00,33.88,33.9,33.88,33.89,53400.0,25.3702,25.3852,25.3702,25.3777,53400.0
2009-12-16 13:10:00,33.9,33.94,33.89,33.94,60900.0,25.3852,25.4151,25.3777,25.4151,60900.0
2009-12-16 13:20:00,33.93,33.97,33.93,33.97,24700.0,25.4077,25.4376,25.4077,25.4376,24700.0
2009-12-16 13:30:00,33.97,33.97,33.96,33.96,11600.0,25.4376,25.4376,25.4301,25.4301,11600.0
2009-12-16 13:40:00,33.97,33.97,33.9,33.91,56000.0,25.4376,25.4376,25.3852,25.3927,56000.0
2009-12-16 13:50:00,33.91,33.92,33.86,33.86,63500.0,25.3927,25.4002,25.3552,25.3552,63500.0
2009-12-16 14:00:00,33.86,33.9,33.85,33.85,37100.0,25.3552,25.3852,25.3478,25.3478,37100.0
2009-12-16 14:10:00,33.86,33.95,33.83,33.9,79500.0,25.3552,25.4226,25.3328,25.3852,79500.0
2009-12-16 14:20:00,33.9,33.91,33.75,33.79,146900.0,25.3852,25.3927,25.2729,25.3028,146900.0
2009-12-16 14:30:00,33.79,33.8,33.7,33.75,107400.0,25.3028,25.3103,25.2354,25.2729,107400.0
2009-12-16 14:40:00,33.75,33.76,33.66,33.67,91000.0,25.2729,25.2804,25.2055,25.213,91000.0
2009-12-16 14:50:00,33.67,33.69,33.62,33.64,71400.0,25.213,25.2279,25.1755,25.1905,71400.0
2009-12-16 15:00:00,33.63,33.67,33.58,33.66,80700.0,25.183,25.213,25.1456,25.2055,80700.0
2009-12-16 15:10:00,33.67,33.79,33.67,33.77,61600.0,25.213,25.3028,25.213,25.2878,61600.0
2009-12-16 15:20:00,33.78,33.8,33.57,33.58,105100.0,25.2953,25.3103,25.1381,25.1456,105100.0
2009-12-16 15:30:00,33.58,33.65,33.57,33.65,57900.0,25.1456,25.198,25.1381,25.198,57900.0
2009-12-16 15:40:00,33.65,33.68,33.61,33.64,138600.0,25.198,25.2205,25.168,25.1905,138600.0
2009-12-16 15:50:00,33.65,33.7,33.62,33.66,140300.0,25.198,25.2354,25.1755,25.2055,140300.0
2009-12-17 09:30:00,33.43,33.53,33.28,33.47,183200.0,25.0332,25.1081,24.9209,25.0632,183200.0
2009-12-17 09:40:00,33.46,33.62,33.45,33.53,113500.0,25.0557,25.1755,25.0482,25.1081,113500.0
2009-12-17 09:50:00,33.52,33.54,33.32,33.33,151600.0,25.1006,25.1156,24.9509,24.9584,151600.0
2009-12-17 10:00:00,33.32,33.48,33.22,33.34,170500.0,24.9509,25.0707,24.876,24.9658,170500.0
2009-12-17 10:10:00,33.34,33.38,33.32,33.34,74800.0,24.9658,24.9958,24.9509,24.9658,74800.0
2009-12-17 10:20:00,33.34,33.34,33.24,33.26,127700.0,24.9658,24.9658,24.891,24.9059,127700.0
2009-12-17 10:30:00,33.26,33.26,33.16,33.17,78500.0,24.9059,24.9059,24.8311,24.8385,78500.0
2009-12-17 10:40:00,33.16,33.26,33.13,33.26,134600.0,24.8311,24.9059,24.8086,24.9059,134600.0
2009-12-17 10:50:00,33.25,33.46,33.24,33.45,66400.0,24.8985,25.0557,24.891,25.0482,66400.0
2009-12-17 11:00:00,33.45,33.56,33.45,33.49,135100.0,25.0482,25.1306,25.0482,25.0782,135100.0
2009-12-17 11:10:00,33.48,33.55,33.48,33.55,66700.0,25.0707,25.1231,25.0707,25.1231,66700.0
2009-12-17 11:20:00,33.54,33.59,33.54,33.56,54100.0,25.1156,25.1531,25.1156,25.1306,54100.0
2009-12-17 11:30:00,33.56,33.57,33.55,33.57,97800.0,25.1306,25.1381,25.1231,25.1381,97800.0
2009-12-17 11:40:00,33.56,33.58,33.55,33.56,59700.0,25.1306,25.1456,25.1231,25.1306,59700.0
2009-12-17 11:50:00,33.56,33.62,33.54,33.61,96900.0,25.1306,25.1755,25.1156,25.168,96900.0
2009-12-17 12:00:00,33.6,33.6,33.55,33.56,62300.0,25.1605,25.1605,25.1231,25.1306,62300.0
2009-12-17 12:10:00,33.56,33.57,33.52,33.55,38500.0,25.1306,25.1381,25.1006,25.1231,38500.0
2009-12-17 12:20:00,33.55,33.58,33.53,33.57,39800.0,25.1231,25.1456,25.1081,25.1381,39800.0
2009-12-17 12:30:00,33.58,33.6,33.54,33.55,107800.0,25.1456,25.1605,25.1156,25.1231,107800.0
2009-12-17 12:40:00,33.54,33.56,33.44,33.44,76300.0,25.1156,25.1306,25.0407,25.0407,76300.0
2009-12-17 12:50:00,33.44,33.52,33.44,33.52,59300.0,25.0407,25.1006,25.0407,25.1006,59300.0
2009-12-17 13:00:00,33.53,33.62,33.52,33.62,52100.0,25.1081,25.1755,25.1006,25.1755,52100.0
2009-12-17 13:10:00,33.62,33.62,33.55,33.61,73900.0,25.1755,25.1755,25.1231,25.168,73900.0
2009-12-17 13:20:00,33.61,33.72,33.61,33.7,54000.0,25.168,25.2504,25.168,25.2354,54000.0
2009-12-17 13:30:00,33.7,33.75,33.66,33.66,102500.0,25.2354,25.2729,25.2055,25.2055,102500.0
2009-12-17 13:40:00,33.67,33.68,33.6,33.62,85900.0,25.213,25.2205,25.1605,25.1755,85900.0
2009-12-17 13:50:00,33.62,33.66,33.6,33.66,104400.0,25.1755,25.2055,25.1605,25.2055,104400.0
2009-12-17 14:00:00,33.65,33.72,33.64,33.71,87800.0,25.198,25.2504,25.1905,25.2429,87800.0
2009-12-17 14:10:00,33.72,33.77,33.71,33.77,83600.0,25.2504,25.2878,25.2429,25.2878,83600.0
2009-12-17 14:20:00,33.77,33.85,33.77,33.85,158300.0,25.2878,25.3478,25.2878,25.3478,158300.0
2009-12-17 14:30:00,33.85,33.92,33.84,33.9,70900.0,25.3478,25.4002,25.3403,25.3852,70900.0
2009-12-17 14:40:00,33.9,33.94,33.89,33.9,104900.0,25.3852,25.4151,25.3777,25.3852,104900.0
2009-12-17 14:50:00,33.9,33.92,33.78,33.78,253000.0,25.3852,25.4002,25.2953,25.2953,253000.0
2009-12-17 15:00:00,33.78,33.82,33.76,33.78,149000.0,25.2953,25.3253,25.2804,25.2953,149000.0
2009-12-17 15:10:00,33.78,33.85,33.77,33.85,194100.0,25.2953,25.3478,25.2878,25.3478,194100.0
2009-12-17 15:20:00,33.85,33.85,33.79,33.83,119600.0,25.3478,25.3478,25.3028,25.3328,119600.0
2009-12-17 15:30:00,33.83,33.96,33.83,33.95,274500.0,25.3328,25.4301,25.3328,25.4226,274500.0
2009-12-17 15:40:00,33.94,34.0,33.94,33.95,248100.0,25.4151,25.4601,25.4151,25.4226,248100.0
2009-12-17 15:50:00,33.95,33.95,33.84,33.84,502900.0,25.4226,25.4226,25.3403,25.3403,502900.0
2009-12-18 09:30:00,33.39,33.54,33.2,33.27,1532800.0,25.0033,25.1156,24.861,24.9134,1532800.0
2009-12-18 09:40:00,33.26,33.38,33.2,33.25,268600.0,24.9059,24.9958,24.861,24.8985,268600.0
2009-12-18 09:50:00,33.25,33.3,32.71,32.72,888100.0,24.8985,24.9359,24.4941,24.5016,888100.0
2009-12-18 10:00:00,32.73,32.92,32.72,32.88,379900.0,24.5091,24.6513,24.5016,24.6214,379900.0
2009-12-18 10:10:00,32.89,33.0,32.88,32.89,233500.0,24.6289,24.7112,24.6214,24.6289,233500.0
2009-12-18 10:20:00,32.88,32.94,32.83,32.9,368700.0,24.6214,24.6663,24.5839,24.6364,368700.0
2009-12-18 10:30:00,32.91,32.91,32.77,32.9,169300.0,24.6439,24.6439,24.539,24.6364,169300.0
2009-12-18 10:40:00,32.9,32.91,32.79,32.79,148100.0,24.6364,24.6439,24.554,24.554,148100.0
2009-12-18 10:50:00,32.79,32.92,32.78,32.89,171700.0,24.554,24.6513,24.5465,24.6289,171700.0
2009-12-18 11:00:00,32.9,32.95,32.88,32.88,145700.0,24.6364,24.6738,24.6214,24.6214,145700.0
2009-12-18 11:10:00,32.87,32.91,32.81,32.87,144500.0,24.6139,24.6439,24.569,24.6139,144500.0
2009-12-18 11:20:00,32.88,32.89,32.81,32.83,157800.0,24.6214,24.6289,24.569,24.5839,157800.0
2009-12-18 11:30:00,32.83,32.87,32.8,32.86,125900.0,24.5839,24.6139,24.5615,24.6064,125900.0
2009-12-18 11:40:00,32.86,32.87,32.74,32.79,118000.0,24.6064,24.6139,24.5166,24.554,118000.0
2009-12-18 11:50:00,32.8,32.87,32.75,32.79,106200.0,24.5615,24.6139,24.524,24.554,106200.0
2009-12-18 12:00:00,32.8,32.84,32.75,32.77,127800.0,24.5615,24.5914,24.524,24.539,127800.0
2009-12-18 12:10:00,32.77,32.85,32.76,32.85,110700.0,24.539,24.5989,24.5315,24.5989,110700.0
2009-12-18 12:20:00,32.86,32.9,32.83,32.84,132300.0,24.6064,24.6364,24.5839,24.5914,132300.0
2009-12-18 12:30:00,32.83,32.87,32.79,32.86,345600.0,24.5839,24.6139,24.554,24.6064,345600.0
2009-12-18 12:40:00,32.87,32.91,32.84,32.86,81600.0,24.6139,24.6439,24.5914,24.6064,81600.0
2009-12-18 12:50:00,32.86,33.0,32.86,32.99,95300.0,24.6064,24.7112,24.6064,24.7038,95300.0
2009-12-18 13:00:00,32.99,33.04,32.97,33.04,104800.0,24.7038,24.7412,24.6888,24.7412,104800.0
2009-12-18 13:10:00,33.03,33.17,33.03,33.17,147500.0,24.7337,24.8385,24.7337,24.8385,147500.0
2009-12-18 13:20:00,33.16,33.25,33.13,33.24,177600.0,24.8311,24.8985,24.8086,24.891,177600.0
2009-12-18 13:30:00,33.24,33.25,33.11,33.11,86000.0,24.891,24.8985,24.7936,24.7936,86000.0
2009-12-18 13:40:00,33.11,33.16,33.08,33.15,90100.0,24.7936,24.8311,24.7712,24.8236,90100.0
2009-12-18 13:50:00,33.15,33.17,33.13,33.16,64200.0,24.8236,24.8385,24.8086,24.8311,64200.0
2009-12-18 14:00:00,33.16,33.22,33.13,33.2,82900.0,24.8311,24.876,24.8086,24.861,82900.0
2009-12-18 14:10:00,33.21,33.21,33.14,33.2,82200.0,24.8685,24.8685,24.8161,24.861,82200.0
2009-12-18 14:20:00,33.2,33.2,33.14,33.17,69600.0,24.861,24.861,24.8161,24.8385,69600.0
2009-12-18 14:30:00,33.16,33.19,33.1,33.16,49800.0,24.8311,24.8535,24.7861,24.8311,49800.0
2009-12-18 14:40:00,33.16,33.21,33.14,33.14,43500.0,24.8311,24.8685,24.8161,24.8161,43500.0
2009-12-18 14:50:00,33.14,33.21,33.13,33.2,72100.0,24.8161,24.8685,24.8086,24.861,72100.0
2009-12-18 15:00:00,33.19,33.25,33.15,33.16,169900.0,24.8535,24.8985,24.8236,24.8311,169900.0
2009-12-18 15:10:00,33.16,33.2,33.13,33.19,126000.0,24.8311,24.861,24.8086,24.8535,126000.0
2009-12-18 15:20:00,33.19,33.2,33.1,33.13,154300.0,24.8535,24.861,24.7861,24.8086,154300.0
2009-12-18 15:30:00,33.13,33.21,33.11,33.2,203300.0,24.8086,24.8685,24.7936,24.861,203300.0
2009-12-18 15:40:00,33.2,33.25,33.15,33.23,251200.0,24.861,24.8985,24.8236,24.8835,251200.0
2009-12-18 15:50:00,33.23,33.27,33.19,33.23,549800.0,24.8835,24.9134,24.8535,24.8835,549800.0
2009-12-21 09:30:00,33.3,33.81,33.29,33.63,167200.0,24.9359,25.3178,24.9284,25.183,167200.0
2009-12-21 09:40:00,33.62,33.71,33.6,33.61,90300.0,25.1755,25.2429,25.1605,25.168,90300.0
2009-12-21 09:50:00,33.62,33.75,33.59,33.75,107000.0,25.1755,25.2729,25.1531,25.2729,107000.0
2009-12-21 10:00:00,33.75,33.85,33.7,33.84,133100.0,25.2729,25.3478,25.2354,25.3403,133100.0
2009-12-21 10:10:00,33.85,33.98,33.84,33.95,217000.0,25.3478,25.4451,25.3403,25.4226,217000.0
2009-12-21 10:20:00,33.95,33.98,33.71,33.72,161200.0,25.4226,25.4451,25.2429,25.2504,161200.0
2009-12-21 10:30:00,33.72,33.76,33.6,33.6,144800.0,25.2504,25.2804,25.1605,25.1605,144800.0
2009-12-21 10:40:00,33.6,33.61,33.54,33.57,200000.0,25.1605,25.168,25.1156,25.1381,200000.0
2009-12-21 10:50:00,33.58,33.64,33.57,33.6,69800.0,25.1456,25.1905,25.1381,25.1605,69800.0
2009-12-21 11:00:00,33.59,33.71,33.59,33.69,97400.0,25.1531,25.2429,25.1531,25.2279,97400.0
2009-12-21 11:10:00,33.68,33.71,33.66,33.71,91000.0,25.2205,25.2429,25.2055,25.2429,91000.0
2009-12-21 11:20:00,33.7,33.71,33.62,33.62,65700.0,25.2354,25.2429,25.1755,25.1755,65700.0
2009-12-21 11:30:00,33.61,33.63,33.58,33.63,55600.0,25.168,25.183,25.1456,25.183,55600.0
2009-12-21 11:40:00,33.63,33.65,33.62,33.63,75600.0,25.183,25.198,25.1755,25.183,75600.0
2009-12-21 11:50:00,33.62,33.63,33.52,33.53,85600.0,25.1755,25.183,25.1006,25.1081,85600.0
2009-12-21 12:00:00,33.53,33.63,33.5,33.58,127200.0,25.1081,25.183,25.0857,25.1456,127200.0
2009-12-21 12:10:00,33.58,33.65,33.58,33.58,66600.0,25.1456,25.198,25.1456,25.1456,66600.0
2009-12-21 12:20:00,33.59,33.6,33.5,33.5,98400.0,25.1531,25.1605,25.0857,25.0857,98400.0
2009-12-21 12:30:00,33.51,33.53,33.46,33.5,105000.0,25.0931,25.1081,25.0557,25.0857,105000.0
2009-12-21 12:40:00,33.5,33.58,33.49,33.57,84500.0,25.0857,25.1456,25.0782,25.1381,84500.0
2009-12-21 12:50:00,33.57,33.69,33.56,33.64,63500.0,25.1381,25.2279,25.1306,25.1905,63500.0
2009-12-21 13:00:00,33.65,33.66,33.61,33.65,38300.0,25.198,25.2055,25.168,25.198,38300.0
2009-12-21 13:10:00,33.65,33.66,33.61,33.66,38100.0,25.198,25.2055,25.168,25.2055,38100.0
2009-12-21 13:20:00,33.66,33.68,33.62,33.64,74800.0,25.2055,25.2205,25.1755,25.1905,74800.0
2009-12-21 13:30:00,33.64,33.64,33.61,33.62,22000.0,25.1905,25.1905,25.168,25.1755,22000.0
2009-12-21 13:40:00,33.62,33.69,33.61,33.67,49300.0,25.1755,25.2279,25.168,25.213,49300.0
2009-12-21 13:50:00,33.68,33.68,33.61,33.61,82000.0,25.2205,25.2205,25.168,25.168,82000.0
2009-12-21 14:00:00,33.61,33.64,33.6,33.63,73500.0,25.168,25.1905,25.1605,25.183,73500.0
2009-12-21 14:10:00,33.64,33.65,33.61,33.61,61300.0,25.1905,25.198,25.168,25.168,61300.0
2009-12-21 14:20:00,33.61,33.63,33.61,33.61,86800.0,25.168,25.183,25.168,25.168,86800.0
2009-12-21 14:30:00,33.62,33.62,33.61,33.62,58000.0,25.1755,25.1755,25.168,25.1755,58000.0
2009-12-21 14:40:00,33.61,33.62,33.6,33.61,135000.0,25.168,25.1755,25.1605,25.168,135000.0
2009-12-21 14:50:00,33.6,33.64,33.58,33.6,169500.0,25.1605,25.1905,25.1456,25.1605,169500.0
2009-12-21 15:00:00,33.61,33.62,33.58,33.59,55000.0,25.168,25.1755,25.1456,25.1531,55000.0
2009-12-21 15:10:00,33.59,33.59,33.49,33.49,113700.0,25.1531,25.1531,25.0782,25.0782,113700.0
2009-12-21 15:20:00,33.48,33.54,33.43,33.44,255400.0,25.0707,25.1156,25.0332,25.0407,255400.0
2009-12-21 15:30:00,33.43,33.5,33.41,33.5,195000.0,25.0332,25.0857,25.0183,25.0857,195000.0
2009-12-21 15:40:00,33.51,33.55,33.5,33.51,124800.0,25.0931,25.1231,25.0857,25.0931,124800.0
2009-12-21 15:50:00,33.52,33.54,33.5,33.53,198000.0,25.1006,25.1156,25.0857,25.1081,198000.0
2009-12-22 09:30:00,33.51,33.74,33.39,33.72,120000.0,25.0931,25.2654,25.0033,25.2504,120000.0
2009-12-22 09:40:00,33.72,33.73,33.58,33.58,83800.0,25.2504,25.2579,25.1456,25.1456,83800.0
2009-12-22 09:50:00,33.59,33.62,33.58,33.6,85500.0,25.1531,25.1755,25.1456,25.1605,85500.0
2009-12-22 10:00:00,33.61,33.65,33.49,33.58,254000.0,25.168,25.198,25.0782,25.1456,254000.0
2009-12-22 10:10:00,33.59,33.63,33.51,33.51,96500.0,25.1531,25.183,25.0931,25.0931,96500.0
2009-12-22 10:20:00,33.51,33.52,33.3,33.3,268700.0,25.0931,25.1006,24.9359,24.9359,268700.0
2009-12-22 10:30:00,33.31,33.31,33.11,33.21,320000.0,24.9434,24.9434,24.7936,24.8685,320000.0
2009-12-22 10:40:00,33.22,33.33,33.22,33.31,163500.0,24.876,24.9584,24.876,24.9434,163500.0
2009-12-22 10:50:00,33.31,33.34,33.25,33.3,125400.0,24.9434,24.9658,24.8985,24.9359,125400.0
2009-12-22 11:00:00,33.31,33.35,33.3,33.34,106600.0,24.9434,24.9733,24.9359,24.9658,106600.0
2009-12-22 11:10:00,33.35,33.4,33.3,33.32,122800.0,24.9733,25.0108,24.9359,24.9509,122800.0
2009-12-22 11:20:00,33.3,33.4,33.27,33.4,134700.0,24.9359,25.0108,24.9134,25.0108,134700.0
2009-12-22 11:30:00,33.4,33.4,33.3,33.38,85000.0,25.0108,25.0108,24.9359,24.9958,85000.0
2009-12-22 11:40:00,33.38,33.45,33.38,33.41,89700.0,24.9958,25.0482,24.9958,25.0183,89700.0
2009-12-22 11:50:00,33.41,33.41,33.32,33.33,85900.0,25.0183,25.0183,24.9509,24.9584,85900.0
2009-12-22 12:00:00,33.33,33.34,33.23,33.24,106400.0,24.9584,24.9658,24.8835,24.891,106400.0
2009-12-22 12:10:00,33.24,33.33,33.23,33.33,96700.0,24.891,24.9584,24.8835,24.9584,96700.0
2009-12-22 12:20:00,33.34,33.4,33.33,33.38,109800.0,24.9658,25.0108,24.9584,24.9958,109800.0
2009-12-22 12:30:00,33.37,33.38,33.26,33.29,162900.0,24.9883,24.9958,24.9059,24.9284,162900.0
2009-12-22 12:40:00,33.29,33.29,33.18,33.21,156900.0,24.9284,24.9284,24.846,24.8685,156900.0
2009-12-22 12:50:00,33.21,33.25,33.2,33.22,90200.0,24.8685,24.8985,24.861,24.876,90200.0
2009-12-22 13:00:00,33.23,33.24,33.2,33.22,144800.0,24.8835,24.891,24.861,24.876,144800.0
2009-12-22 13:10:00,33.22,33.25,33.21,33.22,82300.0,24.876,24.8985,24.8685,24.876,82300.0
2009-12-22 13:20:00,33.22,33.26,33.2,33.26,42600.0,24.876,24.9059,24.861,24.9059,42600.0
2009-12-22 13:30:00,33.26,33.26,33.17,33.24,133000.0,24.9059,24.9059,24.8385,24.891,133000.0
2009-12-22 13:40:00,33.23,33.24,33.1,33.16,160200.0,24.8835,24.891,24.7861,24.8311,160200.0
2009-12-22 13:50:00,33.17,33.17,33.07,33.12,130900.0,24.8385,24.8385,24.7637,24.8011,130900.0
2009-12-22 14:00:00,33.12,33.14,33.04,33.14,111100.0,24.8011,24.8161,24.7412,24.8161,111100.0
2009-12-22 14:10:00,33.14,33.21,33.13,33.21,89100.0,24.8161,24.8685,24.8086,24.8685,89100.0
2009-12-22 14:20:00,33.21,33.21,33.11,33.15,74800.0,24.8685,24.8685,24.7936,24.8236,74800.0
2009-12-22 14:30:00,33.14,33.2,33.14,33.19,66000.0,24.8161,24.861,24.8161,24.8535,66000.0
2009-12-22 14:40:00,33.19,33.28,33.19,33.28,112700.0,24.8535,24.9209,24.8535,24.9209,112700.0
2009-12-22 14:50:00,33.27,33.36,33.27,33.34,186000.0,24.9134,24.9808,24.9134,24.9658,186000.0
2009-12-22 15:00:00,33.34,33.35,33.3,33.35,89700.0,24.9658,24.9733,24.9359,24.9733,89700.0
2009-12-22 15:10:00,33.35,33.41,33.35,33.4,264300.0,24.9733,25.0183,24.9733,25.0108,264300.0
2009-12-22 15:20:00,33.4,33.47,33.37,33.47,120600.0,25.0108,25.0632,24.9883,25.0632,120600.0
2009-12-22 15:30:00,33.47,33.47,33.4,33.4,105200.0,25.0632,25.0632,25.0108,25.0108,105200.0
2009-12-22 15:40:00,33.41,33.41,33.38,33.4,152200.0,25.0183,25.0183,24.9958,25.0108,152200.0
2009-12-22 15:50:00,33.4,33.43,33.37,33.39,266200.0,25.0108,25.0332,24.9883,25.0033,266200.0
2009-12-23 09:30:00,33.37,33.62,33.31,33.6,73200.0,24.9883,25.1755,24.9434,25.1605,73200.0
2009-12-23 09:40:00,33.6,33.6,33.49,33.55,44600.0,25.1605,25.1605,25.0782,25.1231,44600.0
2009-12-23 09:50:00,33.54,33.54,33.46,33.49,55900.0,25.1156,25.1156,25.0557,25.0782,55900.0
2009-12-23 10:00:00,33.48,33.51,33.34,33.49,87100.0,25.0707,25.0931,24.9658,25.0782,87100.0
2009-12-23 10:10:00,33.49,33.55,33.46,33.49,94500.0,25.0782,25.1231,25.0557,25.0782,94500.0
2009-12-23 10:20:00,33.5,33.56,33.45,33.55,49200.0,25.0857,25.1306,25.0482,25.1231,49200.0
2009-12-23 10:30:00,33.56,33.68,33.56,33.65,70600.0,25.1306,25.2205,25.1306,25.198,70600.0
2009-12-23 10:40:00,33.64,33.7,33.61,33.68,50900.0,25.1905,25.2354,25.168,25.2205,50900.0
2009-12-23 10:50:00,33.68,33.72,33.63,33.63,80500.0,25.2205,25.2504,25.183,25.183,80500.0
2009-12-23 11:00:00,33.62,33.63,33.43,33.49,190400.0,25.1755,25.183,25.0332,25.0782,190400.0
2009-12-23 11:10:00,33.49,33.56,33.47,33.55,69100.0,25.0782,25.1306,25.0632,25.1231,69100.0
2009-12-23 11:20:00,33.55,33.69,33.55,33.69,37800.0,25.1231,25.2279,25.1231,25.2279,37800.0
2009-12-23 11:30:00,33.69,33.7,33.67,33.68,52100.0,25.2279,25.2354,25.213,25.2205,52100.0
2009-12-23 11:40:00,33.68,33.74,33.68,33.68,69800.0,25.2205,25.2654,25.2205,25.2205,69800.0
2009-12-23 11:50:00,33.69,33.73,33.66,33.69,43100.0,25.2279,25.2579,25.2055,25.2279,43100.0
2009-12-23 12:00:00,33.69,33.74,33.65,33.74,37900.0,25.2279,25.2654,25.198,25.2654,37900.0
2009-12-23 12:10:00,33.74,33.74,33.69,33.7,38400.0,25.2654,25.2654,25.2279,25.2354,38400.0
2009-12-23 12:20:00,33.7,33.7,33.65,33.66,73800.0,25.2354,25.2354,25.198,25.2055,73800.0
2009-12-23 12:30:00,33.65,33.74,33.65,33.74,42800.0,25.198,25.2654,25.198,25.2654,42800.0
2009-12-23 12:40:00,33.74,33.8,33.73,33.8,45000.0,25.2654,25.3103,25.2579,25.3103,45000.0
2009-12-23 12:50:00,33.8,33.83,33.75,33.77,95300.0,25.3103,25.3328,25.2729,25.2878,95300.0
2009-12-23 13:00:00,33.78,33.8,33.74,33.76,46300.0,25.2953,25.3103,25.2654,25.2804,46300.0
2009-12-23 13:10:00,33.77,33.77,33.73,33.75,35100.0,25.2878,25.2878,25.2579,25.2729,35100.0
2009-12-23 13:20:00,33.76,33.8,33.75,33.79,21500.0,25.2804,25.3103,25.2729,25.3028,21500.0
2009-12-23 13:30:00,33.8,33.81,33.75,33.75,67800.0,25.3103,25.3178,25.2729,25.2729,67800.0
2009-12-23 13:40:00,33.76,33.8,33.75,33.76,46300.0,25.2804,25.3103,25.2729,25.2804,46300.0
2009-12-23 13:50:00,33.77,33.79,33.76,33.79,16600.0,25.2878,25.3028,25.2804,25.3028,16600.0
2009-12-23 14:00:00,33.78,33.84,33.78,33.84,118400.0,25.2953,25.3403,25.2953,25.3403,118400.0
2009-12-23 14:10:00,33.84,33.85,33.81,33.82,55300.0,25.3403,25.3478,25.3178,25.3253,55300.0
2009-12-23 14:20:00,33.82,33.83,33.79,33.8,27300.0,25.3253,25.3328,25.3028,25.3103,27300.0
2009-12-23 14:30:00,33.79,33.84,33.77,33.83,61400.0,25.3028,25.3403,25.2878,25.3328,61400.0
2009-12-23 14:40:00,33.84,33.84,33.8,33.82,51800.0,25.3403,25.3403,25.3103,25.3253,51800.0
2009-12-23 14:50:00,33.82,33.83,33.81,33.82,20500.0,25.3253,25.3328,25.3178,25.3253,20500.0
2009-12-23 15:00:00,33.83,33.83,33.77,33.78,77900.0,25.3328,25.3328,25.2878,25.2953,77900.0
2009-12-23 15:10:00,33.79,33.8,33.72,33.77,160600.0,25.3028,25.3103,25.2504,25.2878,160600.0
2009-12-23 15:20:00,33.77,33.78,33.75,33.75,34100.0,25.2878,25.2953,25.2729,25.2729,34100.0
2009-12-23 15:30:00,33.76,33.78,33.74,33.78,61400.0,25.2804,25.2953,25.2654,25.2953,61400.0
2009-12-23 15:40:00,33.78,33.83,33.75,33.8,155300.0,25.2953,25.3328,25.2729,25.3103,155300.0
2009-12-23 15:50:00,33.81,33.89,33.81,33.84,333800.0,25.3178,25.3777,25.3178,25.3403,333800.0
2009-12-24 09:30:00,33.69,33.97,33.65,33.96,78700.0,25.2279,25.4376,25.198,25.4301,78700.0
2009-12-24 09:40:00,33.96,34.02,33.89,33.94,104800.0,25.4301,25.4751,25.3777,25.4151,104800.0
2009-12-24 09:50:00,33.96,34.15,33.94,34.11,100000.0,25.4301,25.5724,25.4151,25.5424,100000.0
2009-12-24 10:00:00,34.1,34.18,34.07,34.12,90000.0,25.535,25.5949,25.5125,25.5499,90000.0
2009-12-24 10:10:00,34.13,34.15,34.02,34.03,55200.0,25.5574,25.5724,25.4751,25.4825,55200.0
2009-12-24 10:20:00,34.03,34.14,34.03,34.07,54100.0,25.4825,25.5649,25.4825,25.5125,54100.0
2009-12-24 10:30:00,34.07,34.08,33.89,33.9,65700.0,25.5125,25.52,25.3777,25.3852,65700.0
2009-12-24 10:40:00,33.91,34.12,33.78,33.87,135600.0,25.3927,25.5499,25.2953,25.3627,135600.0
2009-12-24 10:50:00,33.86,34.01,33.86,33.97,54000.0,25.3552,25.4676,25.3552,25.4376,54000.0
2009-12-24 11:00:00,33.98,34.0,33.95,33.96,46300.0,25.4451,25.4601,25.4226,25.4301,46300.0
2009-12-24 11:10:00,33.96,34.01,33.95,33.95,70800.0,25.4301,25.4676,25.4226,25.4226,70800.0
2009-12-24 11:20:00,33.95,33.99,33.93,33.93,53400.0,25.4226,25.4526,25.4077,25.4077,53400.0
2009-12-24 11:30:00,33.92,33.97,33.9,33.97,69100.0,25.4002,25.4376,25.3852,25.4376,69100.0
2009-12-24 11:40:00,33.98,34.0,33.95,34.0,68700.0,25.4451,25.4601,25.4226,25.4601,68700.0
2009-12-24 11:50:00,34.0,34.07,33.99,34.07,44200.0,25.4601,25.5125,25.4526,25.5125,44200.0
2009-12-24 12:00:00,34.07,34.1,34.03,34.03,51600.0,25.5125,25.535,25.4825,25.4825,51600.0
2009-12-24 12:10:00,34.03,34.1,34.03,34.1,36400.0,25.4825,25.535,25.4825,25.535,36400.0
2009-12-24 12:20:00,34.1,34.1,34.01,34.03,37600.0,25.535,25.535,25.4676,25.4825,37600.0
2009-12-24 12:30:00,34.02,34.09,34.02,34.07,40900.0,25.4751,25.5275,25.4751,25.5125,40900.0
2009-12-24 12:40:00,34.06,34.11,34.06,34.1,39100.0,25.505,25.5424,25.505,25.535,39100.0
2009-12-24 12:50:00,34.11,34.17,34.11,34.16,92200.0,25.5424,25.5874,25.5424,25.5799,92200.0
2009-12-28 09:30:00,34.11,34.38,34.08,34.3,94500.0,25.5424,25.7446,25.52,25.6847,94500.0
2009-12-28 09:40:00,34.31,34.39,34.31,34.33,35300.0,25.6922,25.7521,25.6922,25.7072,35300.0
2009-12-28 09:50:00,34.34,34.34,34.24,34.24,37800.0,25.7147,25.7147,25.6398,25.6398,37800.0
2009-12-28 10:00:00,34.25,34.3,34.17,34.3,33600.0,25.6473,25.6847,25.5874,25.6847,33600.0
2009-12-28 10:10:00,34.31,34.31,34.08,34.1,65300.0,25.6922,25.6922,25.52,25.535,65300.0
2009-12-28 10:20:00,34.1,34.1,34.02,34.04,74600.0,25.535,25.535,25.4751,25.49,74600.0
2009-12-28 10:30:00,34.05,34.11,34.03,34.1,66100.0,25.4975,25.5424,25.4825,25.535,66100.0
2009-12-28 10:40:00,34.1,34.11,34.05,34.08,32300.0,25.535,25.5424,25.4975,25.52,32300.0
2009-12-28 10:50:00,34.08,34.13,34.08,34.12,56400.0,25.52,25.5574,25.52,25.5499,56400.0
2009-12-28 11:00:00,34.13,34.13,34.1,34.11,30300.0,25.5574,25.5574,25.535,25.5424,30300.0
2009-12-28 11:10:00,34.1,34.11,34.04,34.07,56000.0,25.535,25.5424,25.49,25.5125,56000.0
2009-12-28 11:20:00,34.07,34.08,34.06,34.08,30200.0,25.5125,25.52,25.505,25.52,30200.0
2009-12-28 11:30:00,34.08,34.12,34.07,34.12,34200.0,25.52,25.5499,25.5125,25.5499,34200.0
2009-12-28 11:40:00,34.11,34.12,34.07,34.09,24200.0,25.5424,25.5499,25.5125,25.5275,24200.0
2009-12-28 11:50:00,34.09,34.1,34.03,34.05,25900.0,25.5275,25.535,25.4825,25.4975,25900.0
2009-12-28 12:00:00,34.04,34.07,34.03,34.07,17400.0,25.49,25.5125,25.4825,25.5125,17400.0
2009-12-28 12:10:00,34.06,34.11,34.06,34.09,42200.0,25.505,25.5424,25.505,25.5275,42200.0
2009-12-28 12:20:00,34.09,34.12,34.08,34.1,25100.0,25.5275,25.5499,25.52,25.535,25100.0
2009-12-28 12:30:00,34.1,34.1,34.06,34.06,18200.0,25.535,25.535,25.505,25.505,18200.0
2009-12-28 12:40:00,34.07,34.07,34.06,34.06,15500.0,25.5125,25.5125,25.505,25.505,15500.0
2009-12-28 12:50:00,34.07,34.1,34.06,34.08,28400.0,25.5125,25.535,25.505,25.52,28400.0
2009-12-28 13:00:00,34.08,34.11,34.08,34.1,13000.0,25.52,25.5424,25.52,25.535,13000.0
2009-12-28 13:10:00,34.1,34.1,34.09,34.09,22400.0,25.535,25.535,25.5275,25.5275,22400.0
2009-12-28 13:20:00,34.09,34.12,34.08,34.12,18100.0,25.5275,25.5499,25.52,25.5499,18100.0
2009-12-28 13:30:00,34.11,34.12,34.04,34.04,18700.0,25.5424,25.5499,25.49,25.49,18700.0
2009-12-28 13:40:00,34.04,34.05,34.04,34.05,6200.0,25.49,25.4975,25.49,25.4975,6200.0
2009-12-28 13:50:00,34.04,34.1,34.04,34.09,50700.0,25.49,25.535,25.49,25.5275,50700.0
2009-12-28 14:00:00,34.1,34.1,34.0,34.01,42100.0,25.535,25.535,25.4601,25.4676,42100.0
2009-12-28 14:10:00,34.0,34.01,33.87,33.87,196200.0,25.4601,25.4676,25.3627,25.3627,196200.0
2009-12-28 14:20:00,33.86,33.93,33.86,33.91,64700.0,25.3552,25.4077,25.3552,25.3927,64700.0
2009-12-28 14:30:00,33.91,33.98,33.91,33.97,71400.0,25.3927,25.4451,25.3927,25.4376,71400.0
2009-12-28 14:40:00,33.96,33.97,33.84,33.91,106200.0,25.4301,25.4376,25.3403,25.3927,106200.0
2009-12-28 14:50:00,33.9,33.96,33.9,33.94,40500.0,25.3852,25.4301,25.3852,25.4151,40500.0
2009-12-28 15:00:00,33.93,33.97,33.92,33.96,65700.0,25.4077,25.4376,25.4002,25.4301,65700.0
2009-12-28 15:10:00,33.95,33.97,33.95,33.95,37000.0,25.4226,25.4376,25.4226,25.4226,37000.0
2009-12-28 15:20:00,33.96,33.96,33.86,33.91,137800.0,25.4301,25.4301,25.3552,25.3927,137800.0
2009-12-28 15:30:00,33.91,33.97,33.9,33.93,92700.0,25.3927,25.4376,25.3852,25.4077,92700.0
2009-12-28 15:40:00,33.93,33.97,33.91,33.96,150500.0,25.4077,25.4376,25.3927,25.4301,150500.0
2009-12-28 15:50:00,33.96,34.03,33.95,34.02,254400.0,25.4301,25.4825,25.4226,25.4751,254400.0
2009-12-29 09:30:00,33.94,34.01,33.8,33.93,80100.0,25.4151,25.4676,25.3103,25.4077,80100.0
2009-12-29 09:40:00,33.92,33.93,33.81,33.82,61200.0,25.4002,25.4077,25.3178,25.3253,61200.0
2009-12-29 09:50:00,33.82,33.83,33.7,33.78,59500.0,25.3253,25.3328,25.2354,25.2953,59500.0
2009-12-29 10:00:00,33.79,33.79,33.7,33.75,51600.0,25.3028,25.3028,25.2354,25.2729,51600.0
2009-12-29 10:10:00,33.74,33.84,33.74,33.82,71900.0,25.2654,25.3403,25.2654,25.3253,71900.0
2009-12-29 10:20:00,33.82,34.04,33.82,33.91,157200.0,25.3253,25.49,25.3253,25.3927,157200.0
2009-12-29 10:30:00,33.91,33.92,33.89,33.91,43200.0,25.3927,25.4002,25.3777,25.3927,43200.0
2009-12-29 10:40:00,33.91,33.94,33.87,33.91,71400.0,25.3927,25.4151,25.3627,25.3927,71400.0
2009-12-29 10:50:00,33.91,33.91,33.86,33.87,40800.0,25.3927,25.3927,25.3552,25.3627,40800.0
2009-12-29 11:00:00,33.86,33.87,33.76,33.76,46400.0,25.3552,25.3627,25.2804,25.2804,46400.0
2009-12-29 11:10:00,33.77,33.77,33.75,33.75,36700.0,25.2878,25.2878,25.2729,25.2729,36700.0
2009-12-29 11:20:00,33.75,33.83,33.75,33.78,57900.0,25.2729,25.3328,25.2729,25.2953,57900.0
2009-12-29 11:30:00,33.78,33.85,33.78,33.8,50400.0,25.2953,25.3478,25.2953,25.3103,50400.0
2009-12-29 11:40:00,33.8,33.8,33.76,33.78,33000.0,25.3103,25.3103,25.2804,25.2953,33000.0
2009-12-29 11:50:00,33.78,33.8,33.77,33.8,29300.0,25.2953,25.3103,25.2878,25.3103,29300.0
2009-12-29 12:00:00,33.8,33.8,33.7,33.7,60900.0,25.3103,25.3103,25.2354,25.2354,60900.0
2009-12-29 12:10:00,33.7,33.73,33.68,33.69,41200.0,25.2354,25.2579,25.2205,25.2279,41200.0
2009-12-29 12:20:00,33.69,33.7,33.63,33.65,54000.0,25.2279,25.2354,25.183,25.198,54000.0
2009-12-29 12:30:00,33.64,33.7,33.62,33.67,33700.0,25.1905,25.2354,25.1755,25.213,33700.0
2009-12-29 12:40:00,33.67,33.74,33.66,33.73,60600.0,25.213,25.2654,25.2055,25.2579,60600.0
2009-12-29 12:50:00,33.73,33.75,33.71,33.72,27300.0,25.2579,25.2729,25.2429,25.2504,27300.0
2009-12-29 13:00:00,33.72,33.75,33.71,33.73,24400.0,25.2504,25.2729,25.2429,25.2579,24400.0
2009-12-29 13:10:00,33.73,33.76,33.72,33.74,33200.0,25.2579,25.2804,25.2504,25.2654,33200.0
2009-12-29 13:20:00,33.74,33.75,33.73,33.75,17600.0,25.2654,25.2729,25.2579,25.2729,17600.0
2009-12-29 13:30:00,33.74,33.75,33.7,33.72,62700.0,25.2654,25.2729,25.2354,25.2504,62700.0
2009-12-29 13:40:00,33.72,33.77,33.71,33.75,29100.0,25.2504,25.2878,25.2429,25.2729,29100.0
2009-12-29 13:50:00,33.76,33.83,33.75,33.81,33800.0,25.2804,25.3328,25.2729,25.3178,33800.0
2009-12-29 14:00:00,33.81,33.85,33.81,33.83,35600.0,25.3178,25.3478,25.3178,25.3328,35600.0
2009-12-29 14:10:00,33.83,33.85,33.81,33.81,28000.0,25.3328,25.3478,25.3178,25.3178,28000.0
2009-12-29 14:20:00,33.81,33.82,33.77,33.8,51500.0,25.3178,25.3253,25.2878,25.3103,51500.0
2009-12-29 14:30:00,33.8,33.81,33.77,33.77,53600.0,25.3103,25.3178,25.2878,25.2878,53600.0
2009-12-29 14:40:00,33.78,33.8,33.73,33.78,99100.0,25.2953,25.3103,25.2579,25.2953,99100.0
2009-12-29 14:50:00,33.79,33.8,33.71,33.77,48300.0,25.3028,25.3103,25.2429,25.2878,48300.0
2009-12-29 15:00:00,33.77,33.85,33.77,33.84,82700.0,25.2878,25.3478,25.2878,25.3403,82700.0
2009-12-29 15:10:00,33.83,33.92,33.83,33.91,69700.0,25.3328,25.4002,25.3328,25.3927,69700.0
2009-12-29 15:20:00,33.91,33.97,33.9,33.97,83500.0,25.3927,25.4376,25.3852,25.4376,83500.0
2009-12-29 15:30:00,33.96,33.97,33.9,33.92,68600.0,25.4301,25.4376,25.3852,25.4002,68600.0
2009-12-29 15:40:00,33.91,33.92,33.85,33.9,118700.0,25.3927,25.4002,25.3478,25.3852,118700.0
2009-12-29 15:50:00,33.89,33.89,33.84,33.86,169900.0,25.3777,25.3777,25.3403,25.3552,169900.0
2009-12-30 09:30:00,33.65,34.02,33.65,33.93,76300.0,25.198,25.4751,25.198,25.4077,76300.0
2009-12-30 09:40:00,33.94,34.04,33.88,33.88,143800.0,25.4151,25.49,25.3702,25.3702,143800.0
2009-12-30 09:50:00,33.87,34.01,33.87,33.99,32600.0,25.3627,25.4676,25.3627,25.4526,32600.0
2009-12-30 10:00:00,33.98,34.02,33.96,33.99,33100.0,25.4451,25.4751,25.4301,25.4526,33100.0
2009-12-30 10:10:00,33.99,34.0,33.96,33.98,32400.0,25.4526,25.4601,25.4301,25.4451,32400.0
2009-12-30 10:20:00,33.97,34.0,33.96,33.99,24200.0,25.4376,25.4601,25.4301,25.4526,24200.0
2009-12-30 10:30:00,33.99,34.0,33.84,33.84,34500.0,25.4526,25.4601,25.3403,25.3403,34500.0
2009-12-30 10:40:00,33.83,33.88,33.79,33.86,40700.0,25.3328,25.3702,25.3028,25.3552,40700.0
2009-12-30 10:50:00,33.86,33.92,33.85,33.92,22100.0,25.3552,25.4002,25.3478,25.4002,22100.0
2009-12-30 11:00:00,33.92,33.95,33.91,33.94,27500.0,25.4002,25.4226,25.3927,25.4151,27500.0
2009-12-30 11:10:00,33.93,33.98,33.93,33.96,24900.0,25.4077,25.4451,25.4077,25.4301,24900.0
2009-12-30 11:20:00,33.96,34.0,33.96,33.97,30000.0,25.4301,25.4601,25.4301,25.4376,30000.0
2009-12-30 11:30:00,33.98,34.0,33.96,34.0,33100.0,25.4451,25.4601,25.4301,25.4601,33100.0
2009-12-30 11:40:00,34.0,34.12,33.99,34.12,59200.0,25.4601,25.5499,25.4526,25.5499,59200.0
2009-12-30 11:50:00,34.11,34.16,34.1,34.15,66500.0,25.5424,25.5799,25.535,25.5724,66500.0
2009-12-30 12:00:00,34.15,34.2,34.15,34.18,45800.0,25.5724,25.6098,25.5724,25.5949,45800.0
2009-12-30 12:10:00,34.18,34.22,34.16,34.22,46600.0,25.5949,25.6248,25.5799,25.6248,46600.0
2009-12-30 12:20:00,34.22,34.24,34.17,34.24,53300.0,25.6248,25.6398,25.5874,25.6398,53300.0
2009-12-30 12:30:00,34.24,34.28,34.23,34.26,90400.0,25.6398,25.6697,25.6323,25.6548,90400.0
2009-12-30 12:40:00,34.25,34.29,34.25,34.29,56900.0,25.6473,25.6772,25.6473,25.6772,56900.0
2009-12-30 12:50:00,34.28,34.28,34.2,34.2,70600.0,25.6697,25.6697,25.6098,25.6098,70600.0
2009-12-30 13:00:00,34.2,34.22,34.14,34.14,72600.0,25.6098,25.6248,25.5649,25.5649,72600.0
2009-12-30 13:10:00,34.13,34.19,34.09,34.19,61200.0,25.5574,25.6024,25.5275,25.6024,61200.0
2009-12-30 13:20:00,34.19,34.23,34.19,34.22,47700.0,25.6024,25.6323,25.6024,25.6248,47700.0
2009-12-30 13:30:00,34.23,34.24,34.22,34.24,37200.0,25.6323,25.6398,25.6248,25.6398,37200.0
2009-12-30 13:40:00,34.23,34.27,34.23,34.26,40100.0,25.6323,25.6623,25.6323,25.6548,40100.0
2009-12-30 13:50:00,34.26,34.33,34.24,34.28,127700.0,25.6548,25.7072,25.6398,25.6697,127700.0
2009-12-30 14:00:00,34.29,34.34,34.28,34.31,123100.0,25.6772,25.7147,25.6697,25.6922,123100.0
2009-12-30 14:10:00,34.32,34.32,34.31,34.31,48500.0,25.6997,25.6997,25.6922,25.6922,48500.0
2009-12-30 14:20:00,34.31,34.34,34.3,34.34,60300.0,25.6922,25.7147,25.6847,25.7147,60300.0
2009-12-30 14:30:00,34.34,34.44,34.34,34.43,109100.0,25.7147,25.7896,25.7147,25.7821,109100.0
2009-12-30 14:40:00,34.43,34.49,34.42,34.49,76400.0,25.7821,25.827,25.7746,25.827,76400.0
2009-12-30 14:50:00,34.49,34.5,34.46,34.48,76900.0,25.827,25.8345,25.8045,25.8195,76900.0
2009-12-30 15:00:00,34.47,34.48,34.45,34.46,64800.0,25.812,25.8195,25.797,25.8045,64800.0
2009-12-30 15:10:00,34.45,34.5,34.45,34.48,108100.0,25.797,25.8345,25.797,25.8195,108100.0
2009-12-30 15:20:00,34.48,34.52,34.44,34.47,200800.0,25.8195,25.8495,25.7896,25.812,200800.0
2009-12-30 15:30:00,34.47,34.57,34.46,34.57,193800.0,25.812,25.8869,25.8045,25.8869,193800.0
2009-12-30 15:40:00,34.57,34.57,34.55,34.55,98100.0,25.8869,25.8869,25.8719,25.8719,98100.0
2009-12-30 15:50:00,34.56,34.57,34.51,34.54,348000.0,25.8794,25.8869,25.842,25.8644,348000.0
2009-12-31 09:30:00,34.62,34.96,34.61,34.89,288500.0,25.9243,26.1789,25.9169,26.1265,288500.0
2009-12-31 09:40:00,34.89,34.93,34.75,34.92,175000.0,26.1265,26.1565,26.0217,26.149,175000.0
2009-12-31 09:50:00,34.91,34.99,34.84,34.84,201800.0,26.1415,26.2014,26.0891,26.0891,201800.0
2009-12-31 10:00:00,34.84,34.86,34.77,34.81,123200.0,26.0891,26.1041,26.0367,26.0666,123200.0
2009-12-31 10:10:00,34.81,34.81,34.6,34.61,215600.0,26.0666,26.0666,25.9094,25.9169,215600.0
2009-12-31 10:20:00,34.61,34.65,34.57,34.6,115700.0,25.9169,25.9468,25.8869,25.9094,115700.0
2009-12-31 10:30:00,34.59,34.67,34.55,34.65,87800.0,25.9019,25.9618,25.8719,25.9468,87800.0
2009-12-31 10:40:00,34.65,34.67,34.63,34.64,55200.0,25.9468,25.9618,25.9318,25.9393,55200.0
2009-12-31 10:50:00,34.65,34.73,34.64,34.68,42700.0,25.9468,26.0067,25.9393,25.9693,42700.0
2009-12-31 11:00:00,34.69,34.71,34.65,34.65,34500.0,25.9768,25.9917,25.9468,25.9468,34500.0
2009-12-31 11:10:00,34.64,34.68,34.57,34.58,72400.0,25.9393,25.9693,25.8869,25.8944,72400.0
2009-12-31 11:20:00,34.57,34.58,34.49,34.53,68300.0,25.8869,25.8944,25.827,25.857,68300.0
2009-12-31 11:30:00,34.53,34.59,34.51,34.59,44800.0,25.857,25.9019,25.842,25.9019,44800.0
2009-12-31 11:40:00,34.59,34.65,34.58,34.63,74900.0,25.9019,25.9468,25.8944,25.9318,74900.0
2009-12-31 11:50:00,34.63,34.75,34.63,34.74,91200.0,25.9318,26.0217,25.9318,26.0142,91200.0
2009-12-31 12:00:00,34.74,34.85,34.7,34.83,120800.0,26.0142,26.0966,25.9843,26.0816,120800.0
2009-12-31 12:10:00,34.83,34.85,34.8,34.8,46200.0,26.0816,26.0966,26.0591,26.0591,46200.0
2009-12-31 12:20:00,34.8,34.81,34.67,34.69,76300.0,26.0591,26.0666,25.9618,25.9768,76300.0
2009-12-31 12:30:00,34.68,34.81,34.68,34.76,77500.0,25.9693,26.0666,25.9693,26.0292,77500.0
2009-12-31 12:40:00,34.76,34.83,34.76,34.83,86500.0,26.0292,26.0816,26.0292,26.0816,86500.0
2009-12-31 12:50:00,34.82,34.83,34.8,34.82,68300.0,26.0741,26.0816,26.0591,26.0741,68300.0
2009-12-31 13:00:00,34.81,34.82,34.75,34.78,54700.0,26.0666,26.0741,26.0217,26.0442,54700.0
2009-12-31 13:10:00,34.78,34.78,34.69,34.7,80500.0,26.0442,26.0442,25.9768,25.9843,80500.0
2009-12-31 13:20:00,34.71,34.76,34.69,34.72,107800.0,25.9917,26.0292,25.9768,25.9992,107800.0
2009-12-31 13:30:00,34.72,34.74,34.71,34.72,62400.0,25.9992,26.0142,25.9917,25.9992,62400.0
2009-12-31 13:40:00,34.72,34.72,34.66,34.69,80700.0,25.9992,25.9992,25.9543,25.9768,80700.0
2009-12-31 13:50:00,34.69,34.69,34.66,34.66,28700.0,25.9768,25.9768,25.9543,25.9543,28700.0
2009-12-31 14:00:00,34.66,34.67,34.57,34.58,114100.0,25.9543,25.9618,25.8869,25.8944,114100.0
2009-12-31 14:10:00,34.58,34.64,34.57,34.64,41000.0,25.8944,25.9393,25.8869,25.9393,41000.0
2009-12-31 14:20:00,34.64,34.64,34.52,34.52,76400.0,25.9393,25.9393,25.8495,25.8495,76400.0
2009-12-31 14:30:00,34.52,34.53,34.48,34.5,171200.0,25.8495,25.857,25.8195,25.8345,171200.0
2009-12-31 14:40:00,34.49,34.62,34.49,34.62,73200.0,25.827,25.9243,25.827,25.9243,73200.0
2009-12-31 14:50:00,34.61,34.68,34.59,34.66,49000.0,25.9169,25.9693,25.9019,25.9543,49000.0
2009-12-31 15:00:00,34.66,34.68,34.6,34.64,65600.0,25.9543,25.9693,25.9094,25.9393,65600.0
2009-12-31 15:10:00,34.63,34.66,34.6,34.65,55200.0,25.9318,25.9543,25.9094,25.9468,55200.0
2009-12-31 15:20:00,34.66,34.68,34.63,34.66,63500.0,25.9543,25.9693,25.9318,25.9543,63500.0
2009-12-31 15:30:00,34.66,34.67,34.57,34.6,95900.0,25.9543,25.9618,25.8869,25.9094,95900.0
2009-12-31 15:40:00,34.6,34.61,34.4,34.4,224400.0,25.9094,25.9169,25.7596,25.7596,224400.0
2009-12-31 15:50:00,34.41,34.47,34.34,34.39,337300.0,25.7671,25.812,25.7147,25.7521,337300.0
2010-01-04 09:30:00,34.59,34.87,34.59,34.7,194000.0,25.9019,26.1116,25.9019,25.9843,194000.0
2010-01-04 09:40:00,34.71,34.72,34.51,34.58,213800.0,25.9917,25.9992,25.842,25.8944,213800.0
2010-01-04 09:50:00,34.59,34.59,34.36,34.4,196700.0,25.9019,25.9019,25.7297,25.7596,196700.0
2010-01-04 10:00:00,34.4,34.53,34.36,34.51,149700.0,25.7596,25.857,25.7297,25.842,149700.0
2010-01-04 10:10:00,34.51,34.6,34.5,34.56,83000.0,25.842,25.9094,25.8345,25.8794,83000.0
2010-01-04 10:20:00,34.56,34.56,34.49,34.51,131400.0,25.8794,25.8794,25.827,25.842,131400.0
2010-01-04 10:30:00,34.52,34.53,34.5,34.52,153300.0,25.8495,25.857,25.8345,25.8495,153300.0
2010-01-04 10:40:00,34.51,34.53,34.49,34.51,110100.0,25.842,25.857,25.827,25.842,110100.0
2010-01-04 10:50:00,34.51,34.6,34.48,34.48,61000.0,25.842,25.9094,25.8195,25.8195,61000.0
2010-01-04 11:00:00,34.49,34.52,34.46,34.47,84700.0,25.827,25.8495,25.8045,25.812,84700.0
2010-01-04 11:10:00,34.47,34.5,34.46,34.49,30200.0,25.812,25.8345,25.8045,25.827,30200.0
2010-01-04 11:20:00,34.5,34.51,34.46,34.48,65600.0,25.8345,25.842,25.8045,25.8195,65600.0
2010-01-04 11:30:00,34.48,34.49,34.43,34.45,57100.0,25.8195,25.827,25.7821,25.797,57100.0
2010-01-04 11:40:00,34.45,34.48,34.4,34.41,110400.0,25.797,25.8195,25.7596,25.7671,110400.0
2010-01-04 11:50:00,34.41,34.44,34.36,34.37,102300.0,25.7671,25.7896,25.7297,25.7371,102300.0
2010-01-04 12:00:00,34.37,34.39,34.28,34.28,119900.0,25.7371,25.7521,25.6697,25.6697,119900.0
2010-01-04 12:10:00,34.28,34.32,34.26,34.3,108200.0,25.6697,25.6997,25.6548,25.6847,108200.0
2010-01-04 12:20:00,34.3,34.32,34.27,34.27,77800.0,25.6847,25.6997,25.6623,25.6623,77800.0
2010-01-04 12:30:00,34.27,34.3,34.26,34.3,51900.0,25.6623,25.6847,25.6548,25.6847,51900.0
2010-01-04 12:40:00,34.3,34.31,34.26,34.27,85100.0,25.6847,25.6922,25.6548,25.6623,85100.0
2010-01-04 12:50:00,34.26,34.32,34.26,34.29,71400.0,25.6548,25.6997,25.6548,25.6772,71400.0
2010-01-04 13:00:00,34.29,34.3,34.23,34.24,115600.0,25.6772,25.6847,25.6323,25.6398,115600.0
2010-01-04 13:10:00,34.24,34.27,34.22,34.24,72400.0,25.6398,25.6623,25.6248,25.6398,72400.0
2010-01-04 13:20:00,34.24,34.25,34.21,34.23,70000.0,25.6398,25.6473,25.6173,25.6323,70000.0
2010-01-04 13:30:00,34.22,34.23,34.16,34.2,76000.0,25.6248,25.6323,25.5799,25.6098,76000.0
2010-01-04 13:40:00,34.2,34.27,34.2,34.25,55000.0,25.6098,25.6623,25.6098,25.6473,55000.0
2010-01-04 13:50:00,34.25,34.25,34.04,34.04,262700.0,25.6473,25.6473,25.49,25.49,262700.0
2010-01-04 14:00:00,34.04,34.15,34.04,34.15,101500.0,25.49,25.5724,25.49,25.5724,101500.0
2010-01-04 14:10:00,34.15,34.19,34.11,34.11,102100.0,25.5724,25.6024,25.5424,25.5424,102100.0
2010-01-04 14:20:00,34.11,34.11,34.01,34.04,172400.0,25.5424,25.5424,25.4676,25.49,172400.0
2010-01-04 14:30:00,34.03,34.09,34.03,34.09,115000.0,25.4825,25.5275,25.4825,25.5275,115000.0
2010-01-04 14:40:00,34.09,34.1,34.03,34.03,175000.0,25.5275,25.535,25.4825,25.4825,175000.0
2010-01-04 14:50:00,34.03,34.05,34.0,34.01,187300.0,25.4825,25.4975,25.4601,25.4676,187300.0
2010-01-04 15:00:00,34.0,34.17,34.0,34.17,120300.0,25.4601,25.5874,25.4601,25.5874,120300.0
2010-01-04 15:10:00,34.17,34.19,34.15,34.18,218300.0,25.5874,25.6024,25.5724,25.5949,218300.0
2010-01-04 15:20:00,34.17,34.19,34.12,34.13,127200.0,25.5874,25.6024,25.5499,25.5574,127200.0
2010-01-04 15:30:00,34.13,34.22,34.13,34.18,183100.0,25.5574,25.6248,25.5574,25.5949,183100.0
2010-01-04 15:40:00,34.18,34.21,34.16,34.21,148500.0,25.5949,25.6173,25.5799,25.6173,148500.0
2010-01-04 15:50:00,34.2,34.2,34.16,34.19,216300.0,25.6098,25.6098,25.5799,25.6024,216300.0
2010-01-05 09:30:00,34.1,34.35,34.03,34.14,123100.0,25.535,25.7222,25.4825,25.5649,123100.0
2010-01-05 09:40:00,34.12,34.13,33.93,34.03,95100.0,25.5499,25.5574,25.4077,25.4825,95100.0
2010-01-05 09:50:00,34.03,34.03,33.95,33.95,187500.0,25.4825,25.4825,25.4226,25.4226,187500.0
2010-01-05 10:00:00,33.96,34.03,33.89,33.97,183600.0,25.4301,25.4825,25.3777,25.4376,183600.0
2010-01-05 10:10:00,33.97,34.1,33.97,34.05,75200.0,25.4376,25.535,25.4376,25.4975,75200.0
2010-01-05 10:20:00,34.04,34.14,34.03,34.08,453800.0,25.49,25.5649,25.4825,25.52,453800.0
2010-01-05 10:30:00,34.08,34.11,34.0,34.0,148600.0,25.52,25.5424,25.4601,25.4601,148600.0
2010-01-05 10:40:00,34.01,34.04,33.91,33.93,212600.0,25.4676,25.49,25.3927,25.4077,212600.0
2010-01-05 10:50:00,33.92,34.0,33.92,33.98,182600.0,25.4002,25.4601,25.4002,25.4451,182600.0
2010-01-05 11:00:00,33.98,34.0,33.97,33.99,74900.0,25.4451,25.4601,25.4376,25.4526,74900.0
2010-01-05 11:10:00,33.99,34.0,33.92,33.95,233000.0,25.4526,25.4601,25.4002,25.4226,233000.0
2010-01-05 11:20:00,33.95,33.95,33.87,33.9,149200.0,25.4226,25.4226,25.3627,25.3852,149200.0
2010-01-05 11:30:00,33.9,33.91,33.87,33.87,91000.0,25.3852,25.3927,25.3627,25.3627,91000.0
2010-01-05 11:40:00,33.87,33.88,33.87,33.88,100000.0,25.3627,25.3702,25.3627,25.3702,100000.0
2010-01-05 11:50:00,33.87,33.88,33.87,33.88,40100.0,25.3627,25.3702,25.3627,25.3702,40100.0
2010-01-05 12:00:00,33.87,33.9,33.85,33.85,236900.0,25.3627,25.3852,25.3478,25.3478,236900.0
2010-01-05 12:10:00,33.85,33.87,33.8,33.82,183100.0,25.3478,25.3627,25.3103,25.3253,183100.0
2010-01-05 12:20:00,33.83,33.85,33.67,33.67,267300.0,25.3328,25.3478,25.213,25.213,267300.0
2010-01-05 12:30:00,33.67,33.68,33.6,33.61,108100.0,25.213,25.2205,25.1605,25.168,108100.0
2010-01-05 12:40:00,33.6,33.67,33.56,33.66,214300.0,25.1605,25.213,25.1306,25.2055,214300.0
2010-01-05 12:50:00,33.66,33.67,33.57,33.6,224600.0,25.2055,25.213,25.1381,25.1605,224600.0
2010-01-05 13:00:00,33.6,33.66,33.59,33.64,146500.0,25.1605,25.2055,25.1531,25.1905,146500.0
2010-01-05 13:10:00,33.64,33.7,33.63,33.7,125300.0,25.1905,25.2354,25.183,25.2354,125300.0
2010-01-05 13:20:00,33.7,33.7,33.62,33.67,300200.0,25.2354,25.2354,25.1755,25.213,300200.0
2010-01-05 13:30:00,33.68,33.7,33.67,33.68,128500.0,25.2205,25.2354,25.213,25.2205,128500.0
2010-01-05 13:40:00,33.67,33.68,33.59,33.59,194500.0,25.213,25.2205,25.1531,25.1531,194500.0
2010-01-05 13:50:00,33.59,33.59,33.45,33.45,173900.0,25.1531,25.1531,25.0482,25.0482,173900.0
2010-01-05 14:00:00,33.45,33.5,33.44,33.45,195100.0,25.0482,25.0857,25.0407,25.0482,195100.0
2010-01-05 14:10:00,33.45,33.48,33.4,33.41,162900.0,25.0482,25.0707,25.0108,25.0183,162900.0
2010-01-05 14:20:00,33.4,33.46,33.38,33.45,126000.0,25.0108,25.0557,24.9958,25.0482,126000.0
2010-01-05 14:30:00,33.46,33.55,33.45,33.54,228800.0,25.0557,25.1231,25.0482,25.1156,228800.0
2010-01-05 14:40:00,33.55,33.57,33.54,33.55,216100.0,25.1231,25.1381,25.1156,25.1231,216100.0
2010-01-05 14:50:00,33.55,33.55,33.49,33.55,271200.0,25.1231,25.1231,25.0782,25.1231,271200.0
2010-01-05 15:00:00,33.55,33.6,33.53,33.6,205800.0,25.1231,25.1605,25.1081,25.1605,205800.0
2010-01-05 15:10:00,33.6,33.6,33.58,33.6,153200.0,25.1605,25.1605,25.1456,25.1605,153200.0
2010-01-05 15:20:00,33.6,33.6,33.56,33.6,160500.0,25.1605,25.1605,25.1306,25.1605,160500.0
2010-01-05 15:30:00,33.59,33.65,33.59,33.6,190900.0,25.1531,25.198,25.1531,25.1605,190900.0
2010-01-05 15:40:00,33.61,33.63,33.57,33.58,368700.0,25.168,25.183,25.1381,25.1456,368700.0
2010-01-05 15:50:00,33.59,33.61,33.57,33.58,442900.0,25.1531,25.168,25.1381,25.1456,442900.0
2010-01-06 09:30:00,33.47,33.86,33.45,33.72,211400.0,25.0632,25.3552,25.0482,25.2504,211400.0
2010-01-06 09:40:00,33.72,33.75,33.57,33.6,119300.0,25.2504,25.2729,25.1381,25.1605,119300.0
2010-01-06 09:50:00,33.59,33.67,33.48,33.62,114900.0,25.1531,25.213,25.0707,25.1755,114900.0
2010-01-06 10:00:00,33.61,33.72,33.54,33.71,233800.0,25.168,25.2504,25.1156,25.2429,233800.0
2010-01-06 10:10:00,33.71,33.78,33.7,33.77,104800.0,25.2429,25.2953,25.2354,25.2878,104800.0
2010-01-06 10:20:00,33.77,33.77,33.64,33.65,130800.0,25.2878,25.2878,25.1905,25.198,130800.0
2010-01-06 10:30:00,33.64,33.72,33.63,33.64,155500.0,25.1905,25.2504,25.183,25.1905,155500.0
2010-01-06 10:40:00,33.63,33.66,33.62,33.63,62000.0,25.183,25.2055,25.1755,25.183,62000.0
2010-01-06 10:50:00,33.63,33.76,33.62,33.75,68300.0,25.183,25.2804,25.1755,25.2729,68300.0
2010-01-06 11:00:00,33.76,33.88,33.74,33.88,67700.0,25.2804,25.3702,25.2654,25.3702,67700.0
2010-01-06 11:10:00,33.88,33.95,33.88,33.95,66300.0,25.3702,25.4226,25.3702,25.4226,66300.0
2010-01-06 11:20:00,33.95,33.99,33.91,33.92,96300.0,25.4226,25.4526,25.3927,25.4002,96300.0
2010-01-06 11:30:00,33.92,33.93,33.88,33.9,67600.0,25.4002,25.4077,25.3702,25.3852,67600.0
2010-01-06 11:40:00,33.9,33.91,33.8,33.8,102100.0,25.3852,25.3927,25.3103,25.3103,102100.0
2010-01-06 11:50:00,33.8,33.8,33.62,33.62,172300.0,25.3103,25.3103,25.1755,25.1755,172300.0
2010-01-06 12:00:00,33.62,33.62,33.46,33.5,228300.0,25.1755,25.1755,25.0557,25.0857,228300.0
2010-01-06 12:10:00,33.5,33.5,33.37,33.43,121300.0,25.0857,25.0857,24.9883,25.0332,121300.0
2010-01-06 12:20:00,33.42,33.45,33.34,33.34,90400.0,25.0258,25.0482,24.9658,24.9658,90400.0
2010-01-06 12:30:00,33.35,33.37,33.28,33.3,147200.0,24.9733,24.9883,24.9209,24.9359,147200.0
2010-01-06 12:40:00,33.29,33.31,33.26,33.29,173800.0,24.9284,24.9434,24.9059,24.9284,173800.0
2010-01-06 12:50:00,33.29,33.33,33.28,33.3,89800.0,24.9284,24.9584,24.9209,24.9359,89800.0
2010-01-06 13:00:00,33.29,33.37,33.29,33.36,131300.0,24.9284,24.9883,24.9284,24.9808,131300.0
2010-01-06 13:10:00,33.36,33.36,33.32,33.33,97700.0,24.9808,24.9808,24.9509,24.9584,97700.0
2010-01-06 13:20:00,33.33,33.36,33.25,33.28,156600.0,24.9584,24.9808,24.8985,24.9209,156600.0
2010-01-06 13:30:00,33.28,33.34,33.28,33.32,67000.0,24.9209,24.9658,24.9209,24.9509,67000.0
2010-01-06 13:40:00,33.31,33.35,33.25,33.27,61300.0,24.9434,24.9733,24.8985,24.9134,61300.0
2010-01-06 13:50:00,33.26,33.27,33.1,33.13,156700.0,24.9059,24.9134,24.7861,24.8086,156700.0
2010-01-06 14:00:00,33.14,33.28,33.13,33.28,79100.0,24.8161,24.9209,24.8086,24.9209,79100.0
2010-01-06 14:10:00,33.28,33.37,33.28,33.33,160300.0,24.9209,24.9883,24.9209,24.9584,160300.0
2010-01-06 14:20:00,33.33,33.42,33.33,33.41,114600.0,24.9584,25.0258,24.9584,25.0183,114600.0
2010-01-06 14:30:00,33.4,33.57,33.4,33.5,199000.0,25.0108,25.1381,25.0108,25.0857,199000.0
2010-01-06 14:40:00,33.5,33.53,33.49,33.5,63900.0,25.0857,25.1081,25.0782,25.0857,63900.0
2010-01-06 14:50:00,33.49,33.54,33.46,33.51,90800.0,25.0782,25.1156,25.0557,25.0931,90800.0
2010-01-06 15:00:00,33.5,33.51,33.41,33.45,122400.0,25.0857,25.0931,25.0183,25.0482,122400.0
2010-01-06 15:10:00,33.45,33.47,33.4,33.4,94500.0,25.0482,25.0632,25.0108,25.0108,94500.0
2010-01-06 15:20:00,33.4,33.42,33.35,33.42,122400.0,25.0108,25.0258,24.9733,25.0258,122400.0
2010-01-06 15:30:00,33.42,33.44,33.4,33.41,122800.0,25.0258,25.0407,25.0108,25.0183,122800.0
2010-01-06 15:40:00,33.41,33.41,33.27,33.28,175900.0,25.0183,25.0183,24.9134,24.9209,175900.0
2010-01-06 15:50:00,33.29,33.36,33.29,33.35,310500.0,24.9284,24.9808,24.9284,24.9733,310500.0
2010-01-07 09:30:00,33.43,33.53,33.19,33.32,146300.0,25.0332,25.1081,24.8535,24.9509,146300.0
2010-01-07 09:40:00,33.32,33.32,33.06,33.09,160700.0,24.9509,24.9509,24.7562,24.7786,160700.0
2010-01-07 09:50:00,33.1,33.15,33.01,33.01,171800.0,24.7861,24.8236,24.7187,24.7187,171800.0
2010-01-07 10:00:00,33.01,33.17,33.0,33.15,200600.0,24.7187,24.8385,24.7112,24.8236,200600.0
2010-01-07 10:10:00,33.16,33.21,33.09,33.1,105600.0,24.8311,24.8685,24.7786,24.7861,105600.0
2010-01-07 10:20:00,33.11,33.26,33.05,33.22,153700.0,24.7936,24.9059,24.7487,24.876,153700.0
2010-01-07 10:30:00,33.22,33.3,33.2,33.26,111900.0,24.876,24.9359,24.861,24.9059,111900.0
2010-01-07 10:40:00,33.25,33.35,33.25,33.31,113200.0,24.8985,24.9733,24.8985,24.9434,113200.0
2010-01-07 10:50:00,33.3,33.31,33.2,33.26,129300.0,24.9359,24.9434,24.861,24.9059,129300.0
2010-01-07 11:00:00,33.27,33.3,33.21,33.28,70400.0,24.9134,24.9359,24.8685,24.9209,70400.0
2010-01-07 11:10:00,33.28,33.31,33.18,33.25,140000.0,24.9209,24.9434,24.846,24.8985,140000.0
2010-01-07 11:20:00,33.25,33.26,33.18,33.2,103800.0,24.8985,24.9059,24.846,24.861,103800.0
2010-01-07 11:30:00,33.22,33.24,33.15,33.15,86900.0,24.876,24.891,24.8236,24.8236,86900.0
2010-01-07 11:40:00,33.15,33.19,33.09,33.17,98100.0,24.8236,24.8535,24.7786,24.8385,98100.0
2010-01-07 11:50:00,33.17,33.22,33.16,33.21,87400.0,24.8385,24.876,24.8311,24.8685,87400.0
2010-01-07 12:00:00,33.2,33.22,33.19,33.2,92000.0,24.861,24.876,24.8535,24.861,92000.0
2010-01-07 12:10:00,33.2,33.31,33.2,33.26,131500.0,24.861,24.9434,24.861,24.9059,131500.0
2010-01-07 12:20:00,33.27,33.31,33.21,33.25,178100.0,24.9134,24.9434,24.8685,24.8985,178100.0
2010-01-07 12:30:00,33.25,33.26,33.15,33.16,120600.0,24.8985,24.9059,24.8236,24.8311,120600.0
2010-01-07 12:40:00,33.15,33.2,33.1,33.17,114900.0,24.8236,24.861,24.7861,24.8385,114900.0
2010-01-07 12:50:00,33.18,33.21,33.04,33.05,141300.0,24.846,24.8685,24.7412,24.7487,141300.0
2010-01-07 13:00:00,33.05,33.09,33.0,33.04,152000.0,24.7487,24.7786,24.7112,24.7412,152000.0
2010-01-07 13:10:00,33.05,33.15,33.05,33.14,79400.0,24.7487,24.8236,24.7487,24.8161,79400.0
2010-01-07 13:20:00,33.15,33.27,33.15,33.26,108300.0,24.8236,24.9134,24.8236,24.9059,108300.0
2010-01-07 13:30:00,33.27,33.31,33.24,33.28,81700.0,24.9134,24.9434,24.891,24.9209,81700.0
2010-01-07 13:40:00,33.27,33.28,33.12,33.13,142200.0,24.9134,24.9209,24.8011,24.8086,142200.0
2010-01-07 13:50:00,33.13,33.16,33.05,33.06,121600.0,24.8086,24.8311,24.7487,24.7562,121600.0
2010-01-07 14:00:00,33.06,33.08,33.03,33.07,143800.0,24.7562,24.7712,24.7337,24.7637,143800.0
2010-01-07 14:10:00,33.07,33.13,32.99,33.06,148400.0,24.7637,24.8086,24.7038,24.7562,148400.0
2010-01-07 14:20:00,33.08,33.14,33.07,33.09,109200.0,24.7712,24.8161,24.7637,24.7786,109200.0
2010-01-07 14:30:00,33.09,33.25,33.09,33.2,135900.0,24.7786,24.8985,24.7786,24.861,135900.0
2010-01-07 14:40:00,33.21,33.25,33.17,33.25,55200.0,24.8685,24.8985,24.8385,24.8985,55200.0
2010-01-07 14:50:00,33.24,33.29,33.21,33.27,184100.0,24.891,24.9284,24.8685,24.9134,184100.0
2010-01-07 15:00:00,33.26,33.28,33.15,33.21,187700.0,24.9059,24.9209,24.8236,24.8685,187700.0
2010-01-07 15:10:00,33.21,33.28,33.21,33.24,114800.0,24.8685,24.9209,24.8685,24.891,114800.0
2010-01-07 15:20:00,33.25,33.3,33.23,33.23,151500.0,24.8985,24.9359,24.8835,24.8835,151500.0
2010-01-07 15:30:00,33.24,33.26,33.19,33.21,205700.0,24.891,24.9059,24.8535,24.8685,205700.0
2010-01-07 15:40:00,33.2,33.26,33.2,33.26,209100.0,24.861,24.9059,24.861,24.9059,209100.0
2010-01-07 15:50:00,33.25,33.28,33.25,33.28,137700.0,24.8985,24.9209,24.8985,24.9209,137700.0
2010-01-08 09:30:00,33.12,33.23,32.87,33.05,271000.0,24.8011,24.8835,24.6139,24.7487,271000.0
2010-01-08 09:40:00,33.05,33.06,32.78,32.9,197000.0,24.7487,24.7562,24.5465,24.6364,197000.0
2010-01-08 09:50:00,32.9,32.9,32.78,32.87,283600.0,24.6364,24.6364,24.5465,24.6139,283600.0
2010-01-08 10:00:00,32.87,33.13,32.86,33.07,373200.0,24.6139,24.8086,24.6064,24.7637,373200.0
2010-01-08 10:10:00,33.1,33.15,33.0,33.14,169100.0,24.7861,24.8236,24.7112,24.8161,169100.0
2010-01-08 10:20:00,33.14,33.28,33.13,33.27,141500.0,24.8161,24.9209,24.8086,24.9134,141500.0
2010-01-08 10:30:00,33.28,33.28,33.1,33.17,151600.0,24.9209,24.9209,24.7861,24.8385,151600.0
2010-01-08 10:40:00,33.17,33.18,33.04,33.08,90100.0,24.8385,24.846,24.7412,24.7712,90100.0
2010-01-08 10:50:00,33.08,33.11,33.03,33.11,97100.0,24.7712,24.7936,24.7337,24.7936,97100.0
2010-01-08 11:00:00,33.11,33.13,33.04,33.1,77900.0,24.7936,24.8086,24.7412,24.7861,77900.0
2010-01-08 11:10:00,33.11,33.15,33.05,33.14,89900.0,24.7936,24.8236,24.7487,24.8161,89900.0
2010-01-08 11:20:00,33.14,33.28,33.13,33.26,99100.0,24.8161,24.9209,24.8086,24.9059,99100.0
2010-01-08 11:30:00,33.27,33.28,33.19,33.22,75000.0,24.9134,24.9209,24.8535,24.876,75000.0
2010-01-08 11:40:00,33.23,33.24,33.19,33.22,63200.0,24.8835,24.891,24.8535,24.876,63200.0
2010-01-08 11:50:00,33.22,33.27,33.22,33.26,75300.0,24.876,24.9134,24.876,24.9059,75300.0
2010-01-08 12:00:00,33.26,33.28,33.22,33.24,65600.0,24.9059,24.9209,24.876,24.891,65600.0
2010-01-08 12:10:00,33.23,33.25,33.15,33.15,67900.0,24.8835,24.8985,24.8236,24.8236,67900.0
2010-01-08 12:20:00,33.15,33.21,33.15,33.19,66900.0,24.8236,24.8685,24.8236,24.8535,66900.0
2010-01-08 12:30:00,33.2,33.2,33.15,33.19,44600.0,24.861,24.861,24.8236,24.8535,44600.0
2010-01-08 12:40:00,33.18,33.22,33.13,33.15,62000.0,24.846,24.876,24.8086,24.8236,62000.0
2010-01-08 12:50:00,33.14,33.22,33.11,33.18,87700.0,24.8161,24.876,24.7936,24.846,87700.0
2010-01-08 13:00:00,33.18,33.3,33.18,33.28,71800.0,24.846,24.9359,24.846,24.9209,71800.0
2010-01-08 13:10:00,33.27,33.3,33.19,33.19,83000.0,24.9134,24.9359,24.8535,24.8535,83000.0
2010-01-08 13:20:00,33.19,33.23,33.18,33.23,93200.0,24.8535,24.8835,24.846,24.8835,93200.0
2010-01-08 13:30:00,33.22,33.41,33.22,33.39,123400.0,24.876,25.0183,24.876,25.0033,123400.0
2010-01-08 13:40:00,33.4,33.41,33.37,33.37,45800.0,25.0108,25.0183,24.9883,24.9883,45800.0
2010-01-08 13:50:00,33.37,33.44,33.35,33.38,78700.0,24.9883,25.0407,24.9733,24.9958,78700.0
2010-01-08 14:00:00,33.38,33.4,33.35,33.39,56600.0,24.9958,25.0108,24.9733,25.0033,56600.0
2010-01-08 14:10:00,33.39,33.41,33.35,33.35,66900.0,25.0033,25.0183,24.9733,24.9733,66900.0
2010-01-08 14:20:00,33.35,33.4,33.34,33.36,63600.0,24.9733,25.0108,24.9658,24.9808,63600.0
2010-01-08 14:30:00,33.37,33.41,33.35,33.41,50100.0,24.9883,25.0183,24.9733,25.0183,50100.0
2010-01-08 14:40:00,33.41,33.5,33.41,33.43,117300.0,25.0183,25.0857,25.0183,25.0332,117300.0
2010-01-08 14:50:00,33.43,33.48,33.43,33.47,84900.0,25.0332,25.0707,25.0332,25.0632,84900.0
2010-01-08 15:00:00,33.47,33.5,33.44,33.49,88800.0,25.0632,25.0857,25.0407,25.0782,88800.0
2010-01-08 15:10:00,33.48,33.5,33.48,33.49,64300.0,25.0707,25.0857,25.0707,25.0782,64300.0
2010-01-08 15:20:00,33.48,33.51,33.47,33.49,119900.0,25.0707,25.0931,25.0632,25.0782,119900.0
2010-01-08 15:30:00,33.49,33.5,33.45,33.49,89900.0,25.0782,25.0857,25.0482,25.0782,89900.0
2010-01-08 15:40:00,33.5,33.58,33.49,33.57,256100.0,25.0857,25.1456,25.0782,25.1381,256100.0
2010-01-08 15:50:00,33.57,33.58,33.5,33.54,184100.0,25.1381,25.1456,25.0857,25.1156,184100.0
2010-01-11 09:30:00,33.54,33.75,33.42,33.44,212700.0,25.1156,25.2729,25.0258,25.0407,212700.0
2010-01-11 09:40:00,33.44,33.45,33.24,33.27,110400.0,25.0407,25.0482,24.891,24.9134,110400.0
2010-01-11 09:50:00,33.27,33.27,33.1,33.11,128100.0,24.9134,24.9134,24.7861,24.7936,128100.0
2010-01-11 10:00:00,33.11,33.19,32.94,32.94,144500.0,24.7936,24.8535,24.6663,24.6663,144500.0
2010-01-11 10:10:00,32.94,32.96,32.85,32.9,352900.0,24.6663,24.6813,24.5989,24.6364,352900.0
2010-01-11 10:20:00,32.9,33.06,32.85,33.04,369300.0,24.6364,24.7562,24.5989,24.7412,369300.0
2010-01-11 10:30:00,33.04,33.14,33.03,33.14,129400.0,24.7412,24.8161,24.7337,24.8161,129400.0
2010-01-11 10:40:00,33.14,33.26,33.09,33.21,138200.0,24.8161,24.9059,24.7786,24.8685,138200.0
2010-01-11 10:50:00,33.22,33.23,33.16,33.2,108400.0,24.876,24.8835,24.8311,24.861,108400.0
2010-01-11 11:00:00,33.21,33.22,33.03,33.08,107800.0,24.8685,24.876,24.7337,24.7712,107800.0
2010-01-11 11:10:00,33.07,33.08,32.93,33.05,90900.0,24.7637,24.7712,24.6588,24.7487,90900.0
2010-01-11 11:20:00,33.05,33.05,32.99,33.0,58500.0,24.7487,24.7487,24.7038,24.7112,58500.0
2010-01-11 11:30:00,33.0,33.11,33.0,33.06,91500.0,24.7112,24.7936,24.7112,24.7562,91500.0
2010-01-11 11:40:00,33.07,33.09,33.0,33.0,67800.0,24.7637,24.7786,24.7112,24.7112,67800.0
2010-01-11 11:50:00,33.0,33.09,32.97,33.09,74800.0,24.7112,24.7786,24.6888,24.7786,74800.0
2010-01-11 12:00:00,33.09,33.16,33.06,33.15,70200.0,24.7786,24.8311,24.7562,24.8236,70200.0
2010-01-11 12:10:00,33.15,33.16,33.1,33.1,135800.0,24.8236,24.8311,24.7861,24.7861,135800.0
2010-01-11 12:20:00,33.1,33.11,33.02,33.05,81200.0,24.7861,24.7936,24.7262,24.7487,81200.0
2010-01-11 12:30:00,33.06,33.06,33.01,33.01,54700.0,24.7562,24.7562,24.7187,24.7187,54700.0
2010-01-11 12:40:00,33.01,33.02,32.95,32.97,60000.0,24.7187,24.7262,24.6738,24.6888,60000.0
2010-01-11 12:50:00,32.96,33.0,32.93,32.97,78600.0,24.6813,24.7112,24.6588,24.6888,78600.0
2010-01-11 13:00:00,32.97,33.03,32.97,33.02,45400.0,24.6888,24.7337,24.6888,24.7262,45400.0
2010-01-11 13:10:00,33.03,33.03,33.0,33.01,83800.0,24.7337,24.7337,24.7112,24.7187,83800.0
2010-01-11 13:20:00,33.01,33.04,32.94,32.95,89500.0,24.7187,24.7412,24.6663,24.6738,89500.0
2010-01-11 13:30:00,32.95,33.0,32.9,32.99,84000.0,24.6738,24.7112,24.6364,24.7038,84000.0
2010-01-11 13:40:00,32.99,33.01,32.94,32.98,97200.0,24.7038,24.7187,24.6663,24.6963,97200.0
2010-01-11 13:50:00,32.98,32.99,32.96,32.97,129600.0,24.6963,24.7038,24.6813,24.6888,129600.0
2010-01-11 14:00:00,32.97,32.98,32.88,32.89,113000.0,24.6888,24.6963,24.6214,24.6289,113000.0
2010-01-11 14:10:00,32.89,32.91,32.85,32.9,117300.0,24.6289,24.6439,24.5989,24.6364,117300.0
2010-01-11 14:20:00,32.9,32.92,32.86,32.89,151800.0,24.6364,24.6513,24.6064,24.6289,151800.0
2010-01-11 14:30:00,32.88,32.9,32.85,32.86,81100.0,24.6214,24.6364,24.5989,24.6064,81100.0
2010-01-11 14:40:00,32.87,32.87,32.76,32.79,160400.0,24.6139,24.6139,24.5315,24.554,160400.0
2010-01-11 14:50:00,32.78,32.81,32.73,32.77,173300.0,24.5465,24.569,24.5091,24.539,173300.0
2010-01-11 15:00:00,32.76,32.91,32.73,32.9,190600.0,24.5315,24.6439,24.5091,24.6364,190600.0
2010-01-11 15:10:00,32.88,32.96,32.83,32.93,137100.0,24.6214,24.6813,24.5839,24.6588,137100.0
2010-01-11 15:20:00,32.96,32.96,32.88,32.9,171800.0,24.6813,24.6813,24.6214,24.6364,171800.0
2010-01-11 15:30:00,32.89,33.0,32.89,32.99,149500.0,24.6289,24.7112,24.6289,24.7038,149500.0
2010-01-11 15:40:00,32.98,33.0,32.94,32.94,239200.0,24.6963,24.7112,24.6663,24.6663,239200.0
2010-01-11 15:50:00,32.94,32.99,32.91,32.92,459100.0,24.6663,24.7038,24.6439,24.6513,459100.0
2010-01-12 09:30:00,32.8,33.02,32.8,32.96,269800.0,24.5615,24.7262,24.5615,24.6813,269800.0
2010-01-12 09:40:00,32.97,33.0,32.84,32.96,160100.0,24.6888,24.7112,24.5914,24.6813,160100.0
2010-01-12 09:50:00,32.96,33.0,32.78,32.8,214200.0,24.6813,24.7112,24.5465,24.5615,214200.0
2010-01-12 10:00:00,32.79,32.89,32.73,32.85,121200.0,24.554,24.6289,24.5091,24.5989,121200.0
2010-01-12 10:10:00,32.86,32.93,32.8,32.82,138300.0,24.6064,24.6588,24.5615,24.5765,138300.0
2010-01-12 10:20:00,32.82,32.97,32.75,32.95,71300.0,24.5765,24.6888,24.524,24.6738,71300.0
2010-01-12 10:30:00,32.95,32.99,32.85,32.87,198500.0,24.6738,24.7038,24.5989,24.6139,198500.0
2010-01-12 10:40:00,32.88,32.9,32.85,32.9,73100.0,24.6214,24.6364,24.5989,24.6364,73100.0
2010-01-12 10:50:00,32.9,32.93,32.86,32.88,149600.0,24.6364,24.6588,24.6064,24.6214,149600.0
2010-01-12 11:00:00,32.88,32.9,32.85,32.9,155400.0,24.6214,24.6364,24.5989,24.6364,155400.0
2010-01-12 11:10:00,32.9,32.9,32.82,32.83,123500.0,24.6364,24.6364,24.5765,24.5839,123500.0
2010-01-12 11:20:00,32.84,32.85,32.77,32.78,70100.0,24.5914,24.5989,24.539,24.5465,70100.0
2010-01-12 11:30:00,32.8,32.82,32.75,32.76,84000.0,24.5615,24.5765,24.524,24.5315,84000.0
2010-01-12 11:40:00,32.77,32.77,32.62,32.63,147200.0,24.539,24.539,24.4267,24.4342,147200.0
2010-01-12 11:50:00,32.63,32.73,32.62,32.73,61200.0,24.4342,24.5091,24.4267,24.5091,61200.0
2010-01-12 12:00:00,32.72,32.74,32.56,32.57,169100.0,24.5016,24.5166,24.3818,24.3893,169100.0
2010-01-12 12:10:00,32.57,32.61,32.55,32.6,109900.0,24.3893,24.4192,24.3743,24.4117,109900.0
2010-01-12 12:20:00,32.61,32.61,32.21,32.28,384000.0,24.4192,24.4192,24.1197,24.1721,384000.0
2010-01-12 12:30:00,32.28,32.38,32.27,32.36,193700.0,24.1721,24.247,24.1646,24.232,193700.0
2010-01-12 12:40:00,32.37,32.37,32.3,32.33,153600.0,24.2395,24.2395,24.1871,24.2095,153600.0
2010-01-12 12:50:00,32.34,32.38,32.32,32.35,115500.0,24.217,24.247,24.202,24.2245,115500.0
2010-01-12 13:00:00,32.35,32.36,32.2,32.22,195300.0,24.2245,24.232,24.1122,24.1272,195300.0
2010-01-12 13:10:00,32.23,32.24,32.09,32.14,215600.0,24.1347,24.1421,24.0298,24.0673,215600.0
2010-01-12 13:20:00,32.13,32.28,32.05,32.27,253600.0,24.0598,24.1721,23.9999,24.1646,253600.0
2010-01-12 13:30:00,32.27,32.35,32.2,32.35,170100.0,24.1646,24.2245,24.1122,24.2245,170100.0
2010-01-12 13:40:00,32.35,32.38,32.31,32.36,133900.0,24.2245,24.247,24.1946,24.232,133900.0
2010-01-12 13:50:00,32.37,32.44,32.34,32.4,132300.0,24.2395,24.2919,24.217,24.262,132300.0
2010-01-12 14:00:00,32.4,32.4,32.31,32.33,153000.0,24.262,24.262,24.1946,24.2095,153000.0
2010-01-12 14:10:00,32.32,32.34,32.25,32.26,145800.0,24.202,24.217,24.1496,24.1571,145800.0
2010-01-12 14:20:00,32.26,32.28,32.2,32.25,160800.0,24.1571,24.1721,24.1122,24.1496,160800.0
2010-01-12 14:30:00,32.26,32.4,32.25,32.37,99200.0,24.1571,24.262,24.1496,24.2395,99200.0
2010-01-12 14:40:00,32.36,32.37,32.22,32.29,146700.0,24.232,24.2395,24.1272,24.1796,146700.0
2010-01-12 14:50:00,32.3,32.47,32.3,32.44,122400.0,24.1871,24.3144,24.1871,24.2919,122400.0
2010-01-12 15:00:00,32.44,32.45,32.37,32.38,137400.0,24.2919,24.2994,24.2395,24.247,137400.0
2010-01-12 15:10:00,32.39,32.39,32.21,32.24,154400.0,24.2545,24.2545,24.1197,24.1421,154400.0
2010-01-12 15:20:00,32.24,32.36,32.24,32.34,188400.0,24.1421,24.232,24.1421,24.217,188400.0
2010-01-12 15:30:00,32.34,32.34,32.2,32.22,363500.0,24.217,24.217,24.1122,24.1272,363500.0
2010-01-12 15:40:00,32.26,32.39,32.26,32.37,210700.0,24.1571,24.2545,24.1571,24.2395,210700.0
2010-01-12 15:50:00,32.38,32.51,32.38,32.45,727000.0,24.247,24.3443,24.247,24.2994,727000.0
2010-01-13 09:30:00,32.71,33.3,32.63,33.12,554300.0,24.4941,24.9359,24.4342,24.8011,554300.0
2010-01-13 09:40:00,33.11,33.32,33.04,33.19,340600.0,24.7936,24.9509,24.7412,24.8535,340600.0
2010-01-13 09:50:00,33.19,33.31,33.13,33.21,206200.0,24.8535,24.9434,24.8086,24.8685,206200.0
2010-01-13 10:00:00,33.21,33.21,33.09,33.09,294000.0,24.8685,24.8685,24.7786,24.7786,294000.0
2010-01-13 10:10:00,33.1,33.1,32.93,32.99,225700.0,24.7861,24.7861,24.6588,24.7038,225700.0
2010-01-13 10:20:00,33.0,33.02,32.86,33.01,382000.0,24.7112,24.7262,24.6064,24.7187,382000.0
2010-01-13 10:30:00,33.0,33.22,32.94,33.2,248100.0,24.7112,24.876,24.6663,24.861,248100.0
2010-01-13 10:40:00,33.19,33.2,33.13,33.15,104200.0,24.8535,24.861,24.8086,24.8236,104200.0
2010-01-13 10:50:00,33.15,33.23,33.1,33.23,120300.0,24.8236,24.8835,24.7861,24.8835,120300.0
2010-01-13 11:00:00,33.22,33.24,33.08,33.1,83100.0,24.876,24.891,24.7712,24.7861,83100.0
2010-01-13 11:10:00,33.09,33.11,33.05,33.07,68800.0,24.7786,24.7936,24.7487,24.7637,68800.0
2010-01-13 11:20:00,33.07,33.23,33.06,33.23,80700.0,24.7637,24.8835,24.7562,24.8835,80700.0
2010-01-13 11:30:00,33.23,33.32,33.23,33.25,69700.0,24.8835,24.9509,24.8835,24.8985,69700.0
2010-01-13 11:40:00,33.24,33.29,33.19,33.28,70300.0,24.891,24.9284,24.8535,24.9209,70300.0
2010-01-13 11:50:00,33.28,33.38,33.27,33.34,130200.0,24.9209,24.9958,24.9134,24.9658,130200.0
2010-01-13 12:00:00,33.34,33.47,33.33,33.46,114600.0,24.9658,25.0632,24.9584,25.0557,114600.0
2010-01-13 12:10:00,33.45,33.46,33.38,33.44,71500.0,25.0482,25.0557,24.9958,25.0407,71500.0
2010-01-13 12:20:00,33.43,33.57,33.42,33.52,112100.0,25.0332,25.1381,25.0258,25.1006,112100.0
2010-01-13 12:30:00,33.52,33.67,33.49,33.63,117600.0,25.1006,25.213,25.0782,25.183,117600.0
2010-01-13 12:40:00,33.63,33.69,33.52,33.52,129000.0,25.183,25.2279,25.1006,25.1006,129000.0
2010-01-13 12:50:00,33.51,33.62,33.5,33.54,73400.0,25.0931,25.1755,25.0857,25.1156,73400.0
2010-01-13 13:00:00,33.54,33.56,33.41,33.42,71200.0,25.1156,25.1306,25.0183,25.0258,71200.0
2010-01-13 13:10:00,33.42,33.52,33.42,33.51,70100.0,25.0258,25.1006,25.0258,25.0931,70100.0
2010-01-13 13:20:00,33.51,33.6,33.49,33.58,58000.0,25.0931,25.1605,25.0782,25.1456,58000.0
2010-01-13 13:30:00,33.58,33.65,33.56,33.63,97300.0,25.1456,25.198,25.1306,25.183,97300.0
2010-01-13 13:40:00,33.63,33.69,33.6,33.67,68400.0,25.183,25.2279,25.1605,25.213,68400.0
2010-01-13 13:50:00,33.68,33.72,33.61,33.69,96600.0,25.2205,25.2504,25.168,25.2279,96600.0
2010-01-13 14:00:00,33.69,33.71,33.56,33.6,191300.0,25.2279,25.2429,25.1306,25.1605,191300.0
2010-01-13 14:10:00,33.6,33.67,33.58,33.6,96300.0,25.1605,25.213,25.1456,25.1605,96300.0
2010-01-13 14:20:00,33.6,33.67,33.58,33.62,46700.0,25.1605,25.213,25.1456,25.1755,46700.0
2010-01-13 14:30:00,33.62,33.68,33.62,33.64,106000.0,25.1755,25.2205,25.1755,25.1905,106000.0
2010-01-13 14:40:00,33.63,33.73,33.59,33.73,74400.0,25.183,25.2579,25.1531,25.2579,74400.0
2010-01-13 14:50:00,33.73,33.79,33.67,33.78,97100.0,25.2579,25.3028,25.213,25.2953,97100.0
2010-01-13 15:00:00,33.78,33.81,33.74,33.79,88500.0,25.2953,25.3178,25.2654,25.3028,88500.0
2010-01-13 15:10:00,33.78,33.83,33.75,33.79,139600.0,25.2953,25.3328,25.2729,25.3028,139600.0
2010-01-13 15:20:00,33.79,33.85,33.77,33.82,228300.0,25.3028,25.3478,25.2878,25.3253,228300.0
2010-01-13 15:30:00,33.81,33.87,33.77,33.83,317900.0,25.3178,25.3627,25.2878,25.3328,317900.0
2010-01-13 15:40:00,33.84,33.85,33.74,33.77,319200.0,25.3403,25.3478,25.2654,25.2878,319200.0
2010-01-13 15:50:00,33.77,33.78,33.69,33.73,889800.0,25.2878,25.2953,25.2279,25.2579,889800.0
2010-01-14 09:30:00,33.63,34.1,33.61,34.06,390100.0,25.183,25.535,25.168,25.505,390100.0
2010-01-14 09:40:00,34.05,34.22,34.05,34.22,281400.0,25.4975,25.6248,25.4975,25.6248,281400.0
2010-01-14 09:50:00,34.22,34.25,33.99,34.0,222600.0,25.6248,25.6473,25.4526,25.4601,222600.0
2010-01-14 10:00:00,33.99,34.15,33.94,34.11,141100.0,25.4526,25.5724,25.4151,25.5424,141100.0
2010-01-14 10:10:00,34.11,34.15,33.99,34.03,59200.0,25.5424,25.5724,25.4526,25.4825,59200.0
2010-01-14 10:20:00,34.03,34.05,33.97,33.99,59600.0,25.4825,25.4975,25.4376,25.4526,59600.0
2010-01-14 10:30:00,33.99,34.04,33.98,34.0,75700.0,25.4526,25.49,25.4451,25.4601,75700.0
2010-01-14 10:40:00,34.0,34.01,33.82,33.94,117500.0,25.4601,25.4676,25.3253,25.4151,117500.0
2010-01-14 10:50:00,33.94,33.97,33.83,33.84,50200.0,25.4151,25.4376,25.3328,25.3403,50200.0
2010-01-14 11:00:00,33.84,33.85,33.76,33.83,45900.0,25.3403,25.3478,25.2804,25.3328,45900.0
2010-01-14 11:10:00,33.83,33.84,33.65,33.67,159600.0,25.3328,25.3403,25.198,25.213,159600.0
2010-01-14 11:20:00,33.68,33.72,33.63,33.7,58200.0,25.2205,25.2504,25.183,25.2354,58200.0
2010-01-14 11:30:00,33.7,33.78,33.68,33.74,77600.0,25.2354,25.2953,25.2205,25.2654,77600.0
2010-01-14 11:40:00,33.75,33.78,33.71,33.78,48800.0,25.2729,25.2953,25.2429,25.2953,48800.0
2010-01-14 11:50:00,33.79,33.84,33.7,33.72,74500.0,25.3028,25.3403,25.2354,25.2504,74500.0
2010-01-14 12:00:00,33.73,33.89,33.73,33.87,35500.0,25.2579,25.3777,25.2579,25.3627,35500.0
2010-01-14 12:10:00,33.87,33.9,33.85,33.88,55600.0,25.3627,25.3852,25.3478,25.3702,55600.0
2010-01-14 12:20:00,33.88,33.89,33.83,33.84,90500.0,25.3702,25.3777,25.3328,25.3403,90500.0
2010-01-14 12:30:00,33.84,33.9,33.81,33.85,138400.0,25.3403,25.3852,25.3178,25.3478,138400.0
2010-01-14 12:40:00,33.85,33.86,33.73,33.73,176700.0,25.3478,25.3552,25.2579,25.2579,176700.0
2010-01-14 12:50:00,33.74,33.75,33.7,33.74,49100.0,25.2654,25.2729,25.2354,25.2654,49100.0
2010-01-14 13:00:00,33.74,33.77,33.7,33.7,52000.0,25.2654,25.2878,25.2354,25.2354,52000.0
2010-01-14 13:10:00,33.71,33.72,33.65,33.68,36100.0,25.2429,25.2504,25.198,25.2205,36100.0
2010-01-14 13:20:00,33.68,33.75,33.67,33.75,48600.0,25.2205,25.2729,25.213,25.2729,48600.0
2010-01-14 13:30:00,33.75,33.76,33.66,33.66,126000.0,25.2729,25.2804,25.2055,25.2055,126000.0
2010-01-14 13:40:00,33.66,33.71,33.66,33.67,74000.0,25.2055,25.2429,25.2055,25.213,74000.0
2010-01-14 13:50:00,33.66,33.7,33.66,33.66,100000.0,25.2055,25.2354,25.2055,25.2055,100000.0
2010-01-14 14:00:00,33.67,33.71,33.66,33.71,55300.0,25.213,25.2429,25.2055,25.2429,55300.0
2010-01-14 14:10:00,33.7,33.72,33.65,33.65,293900.0,25.2354,25.2504,25.198,25.198,293900.0
2010-01-14 14:20:00,33.66,33.7,33.65,33.68,71300.0,25.2055,25.2354,25.198,25.2205,71300.0
2010-01-14 14:30:00,33.68,33.75,33.67,33.7,141100.0,25.2205,25.2729,25.213,25.2354,141100.0
2010-01-14 14:40:00,33.69,33.7,33.62,33.62,133600.0,25.2279,25.2354,25.1755,25.1755,133600.0
2010-01-14 14:50:00,33.63,33.68,33.62,33.64,81800.0,25.183,25.2205,25.1755,25.1905,81800.0
2010-01-14 15:00:00,33.64,33.72,33.63,33.67,199300.0,25.1905,25.2504,25.183,25.213,199300.0
2010-01-14 15:10:00,33.66,33.7,33.6,33.66,215900.0,25.2055,25.2354,25.1605,25.2055,215900.0
2010-01-14 15:20:00,33.65,33.68,33.64,33.68,81400.0,25.198,25.2205,25.1905,25.2205,81400.0
2010-01-14 15:30:00,33.68,33.68,33.61,33.65,249600.0,25.2205,25.2205,25.168,25.198,249600.0
2010-01-14 15:40:00,33.66,33.72,33.61,33.68,229500.0,25.2055,25.2504,25.168,25.2205,229500.0
2010-01-14 15:50:00,33.69,33.8,33.64,33.66,662000.0,25.2279,25.3103,25.1905,25.2055,662000.0
2010-01-15 09:30:00,33.6,34.0,33.53,33.68,644500.0,25.1605,25.4601,25.1081,25.2205,644500.0
2010-01-15 09:40:00,33.67,33.67,33.38,33.43,165900.0,25.213,25.213,24.9958,25.0332,165900.0
2010-01-15 09:50:00,33.44,33.48,33.24,33.34,147900.0,25.0407,25.0707,24.891,24.9658,147900.0
2010-01-15 10:00:00,33.34,33.43,33.28,33.34,249000.0,24.9658,25.0332,24.9209,24.9658,249000.0
2010-01-15 10:10:00,33.33,33.43,33.25,33.43,138300.0,24.9584,25.0332,24.8985,25.0332,138300.0
2010-01-15 10:20:00,33.43,33.52,33.37,33.5,127500.0,25.0332,25.1006,24.9883,25.0857,127500.0
2010-01-15 10:30:00,33.5,33.5,33.33,33.36,139600.0,25.0857,25.0857,24.9584,24.9808,139600.0
2010-01-15 10:40:00,33.36,33.37,33.25,33.37,116100.0,24.9808,24.9883,24.8985,24.9883,116100.0
2010-01-15 10:50:00,33.37,33.4,33.29,33.35,61800.0,24.9883,25.0108,24.9284,24.9733,61800.0
2010-01-15 11:00:00,33.36,33.37,33.25,33.34,77000.0,24.9808,24.9883,24.8985,24.9658,77000.0
2010-01-15 11:10:00,33.34,33.35,33.26,33.27,73700.0,24.9658,24.9733,24.9059,24.9134,73700.0
2010-01-15 11:20:00,33.27,33.27,33.16,33.17,96000.0,24.9134,24.9134,24.8311,24.8385,96000.0
2010-01-15 11:30:00,33.17,33.26,33.13,33.19,75900.0,24.8385,24.9059,24.8086,24.8535,75900.0
2010-01-15 11:40:00,33.19,33.23,33.15,33.19,100600.0,24.8535,24.8835,24.8236,24.8535,100600.0
2010-01-15 11:50:00,33.19,33.23,33.16,33.21,120800.0,24.8535,24.8835,24.8311,24.8685,120800.0
2010-01-15 12:00:00,33.21,33.28,33.17,33.28,103500.0,24.8685,24.9209,24.8385,24.9209,103500.0
2010-01-15 12:10:00,33.28,33.31,33.15,33.16,65200.0,24.9209,24.9434,24.8236,24.8311,65200.0
2010-01-15 12:20:00,33.16,33.16,33.0,33.01,96000.0,24.8311,24.8311,24.7112,24.7187,96000.0
2010-01-15 12:30:00,33.01,33.1,33.0,33.01,85100.0,24.7187,24.7861,24.7112,24.7187,85100.0
2010-01-15 12:40:00,33.02,33.15,32.99,33.14,110200.0,24.7262,24.8236,24.7038,24.8161,110200.0
2010-01-15 12:50:00,33.12,33.15,33.05,33.12,66700.0,24.8011,24.8236,24.7487,24.8011,66700.0
2010-01-15 13:00:00,33.12,33.13,33.04,33.05,84800.0,24.8011,24.8086,24.7412,24.7487,84800.0
2010-01-15 13:10:00,33.05,33.07,33.02,33.06,39900.0,24.7487,24.7637,24.7262,24.7562,39900.0
2010-01-15 13:20:00,33.06,33.08,33.01,33.04,91200.0,24.7562,24.7712,24.7187,24.7412,91200.0
2010-01-15 13:30:00,33.04,33.07,33.0,33.0,122100.0,24.7412,24.7637,24.7112,24.7112,122100.0
2010-01-15 13:40:00,33.01,33.06,33.0,33.05,121200.0,24.7187,24.7562,24.7112,24.7487,121200.0
2010-01-15 13:50:00,33.05,33.07,33.01,33.05,93300.0,24.7487,24.7637,24.7187,24.7487,93300.0
2010-01-15 14:00:00,33.04,33.15,33.04,33.13,76500.0,24.7412,24.8236,24.7412,24.8086,76500.0
2010-01-15 14:10:00,33.14,33.16,33.1,33.13,80700.0,24.8161,24.8311,24.7861,24.8086,80700.0
2010-01-15 14:20:00,33.14,33.18,33.09,33.1,115000.0,24.8161,24.846,24.7786,24.7861,115000.0
2010-01-15 14:30:00,33.11,33.11,33.02,33.03,116800.0,24.7936,24.7936,24.7262,24.7337,116800.0
2010-01-15 14:40:00,33.02,33.09,33.01,33.06,80200.0,24.7262,24.7786,24.7187,24.7562,80200.0
2010-01-15 14:50:00,33.06,33.12,33.03,33.11,54100.0,24.7562,24.8011,24.7337,24.7936,54100.0
2010-01-15 15:00:00,33.1,33.19,33.09,33.16,105400.0,24.7861,24.8535,24.7786,24.8311,105400.0
2010-01-15 15:10:00,33.16,33.2,33.15,33.18,119400.0,24.8311,24.861,24.8236,24.846,119400.0
2010-01-15 15:20:00,33.19,33.26,33.16,33.2,128700.0,24.8535,24.9059,24.8311,24.861,128700.0
2010-01-15 15:30:00,33.2,33.25,33.18,33.23,133100.0,24.861,24.8985,24.846,24.8835,133100.0
2010-01-15 15:40:00,33.24,33.27,33.12,33.12,222500.0,24.891,24.9134,24.8011,24.8011,222500.0
2010-01-15 15:50:00,33.12,33.19,33.09,33.15,420500.0,24.8011,24.8535,24.7786,24.8236,420500.0
2010-01-19 09:30:00,33.16,33.62,33.16,33.46,123800.0,24.8311,25.1755,24.8311,25.0557,123800.0
2010-01-19 09:40:00,33.48,33.77,33.47,33.66,144500.0,25.0707,25.2878,25.0632,25.2055,144500.0
2010-01-19 09:50:00,33.66,33.71,33.56,33.56,85200.0,25.2055,25.2429,25.1306,25.1306,85200.0
2010-01-19 10:00:00,33.57,33.8,33.57,33.77,143200.0,25.1381,25.3103,25.1381,25.2878,143200.0
2010-01-19 10:10:00,33.77,33.84,33.68,33.68,95500.0,25.2878,25.3403,25.2205,25.2205,95500.0
2010-01-19 10:20:00,33.67,33.7,33.55,33.57,111500.0,25.213,25.2354,25.1231,25.1381,111500.0
2010-01-19 10:30:00,33.58,33.6,33.51,33.55,79300.0,25.1456,25.1605,25.0931,25.1231,79300.0
2010-01-19 10:40:00,33.57,33.66,33.48,33.65,92000.0,25.1381,25.2055,25.0707,25.198,92000.0
2010-01-19 10:50:00,33.64,33.67,33.61,33.63,33200.0,25.1905,25.213,25.168,25.183,33200.0
2010-01-19 11:00:00,33.64,33.68,33.57,33.67,63200.0,25.1905,25.2205,25.1381,25.213,63200.0
2010-01-19 11:10:00,33.68,33.69,33.59,33.62,53900.0,25.2205,25.2279,25.1531,25.1755,53900.0
2010-01-19 11:20:00,33.62,33.66,33.59,33.64,71300.0,25.1755,25.2055,25.1531,25.1905,71300.0
2010-01-19 11:30:00,33.65,33.69,33.56,33.56,91600.0,25.198,25.2279,25.1306,25.1306,91600.0
2010-01-19 11:40:00,33.56,33.59,33.47,33.5,58800.0,25.1306,25.1531,25.0632,25.0857,58800.0
2010-01-19 11:50:00,33.49,33.5,33.45,33.47,74300.0,25.0782,25.0857,25.0482,25.0632,74300.0
2010-01-19 12:00:00,33.46,33.53,33.45,33.5,84300.0,25.0557,25.1081,25.0482,25.0857,84300.0
2010-01-19 12:10:00,33.5,33.52,33.39,33.4,237900.0,25.0857,25.1006,25.0033,25.0108,237900.0
2010-01-19 12:20:00,33.39,33.46,33.36,33.42,142800.0,25.0033,25.0557,24.9808,25.0258,142800.0
2010-01-19 12:30:00,33.43,33.49,33.36,33.37,163300.0,25.0332,25.0782,24.9808,24.9883,163300.0
2010-01-19 12:40:00,33.37,33.4,33.3,33.33,142500.0,24.9883,25.0108,24.9359,24.9584,142500.0
2010-01-19 12:50:00,33.33,33.4,33.3,33.33,142600.0,24.9584,25.0108,24.9359,24.9584,142600.0
2010-01-19 13:00:00,33.32,33.34,33.24,33.24,122800.0,24.9509,24.9658,24.891,24.891,122800.0
2010-01-19 13:10:00,33.25,33.28,33.22,33.24,93600.0,24.8985,24.9209,24.876,24.891,93600.0
2010-01-19 13:20:00,33.24,33.3,33.2,33.3,93900.0,24.891,24.9359,24.861,24.9359,93900.0
2010-01-19 13:30:00,33.3,33.31,33.23,33.25,122600.0,24.9359,24.9434,24.8835,24.8985,122600.0
2010-01-19 13:40:00,33.26,33.29,33.24,33.27,103400.0,24.9059,24.9284,24.891,24.9134,103400.0
2010-01-19 13:50:00,33.27,33.28,33.21,33.25,70400.0,24.9134,24.9209,24.8685,24.8985,70400.0
2010-01-19 14:00:00,33.25,33.25,33.23,33.25,100500.0,24.8985,24.8985,24.8835,24.8985,100500.0
2010-01-19 14:10:00,33.24,33.28,33.24,33.28,51300.0,24.891,24.9209,24.891,24.9209,51300.0
2010-01-19 14:20:00,33.28,33.33,33.26,33.28,84900.0,24.9209,24.9584,24.9059,24.9209,84900.0
2010-01-19 14:30:00,33.27,33.3,33.22,33.29,92200.0,24.9134,24.9359,24.876,24.9284,92200.0
2010-01-19 14:40:00,33.29,33.3,33.19,33.19,113400.0,24.9284,24.9359,24.8535,24.8535,113400.0
2010-01-19 14:50:00,33.19,33.28,33.17,33.27,122400.0,24.8535,24.9209,24.8385,24.9134,122400.0
2010-01-19 15:00:00,33.27,33.3,33.19,33.22,141600.0,24.9134,24.9359,24.8535,24.876,141600.0
2010-01-19 15:10:00,33.22,33.28,33.19,33.21,252100.0,24.876,24.9209,24.8535,24.8685,252100.0
2010-01-19 15:20:00,33.22,33.32,33.19,33.3,229900.0,24.876,24.9509,24.8535,24.9359,229900.0
2010-01-19 15:30:00,33.3,33.34,33.28,33.33,145400.0,24.9359,24.9658,24.9209,24.9584,145400.0
2010-01-19 15:40:00,33.33,33.34,33.28,33.33,218200.0,24.9584,24.9658,24.9209,24.9584,218200.0
2010-01-19 15:50:00,33.33,33.34,33.26,33.3,376900.0,24.9584,24.9658,24.9059,24.9359,376900.0
2010-01-20 09:30:00,33.07,33.07,31.8,32.73,512600.0,24.7637,24.7637,23.8127,24.5091,512600.0
2010-01-20 09:40:00,32.72,32.81,32.64,32.79,252700.0,24.5016,24.569,24.4417,24.554,252700.0
2010-01-20 09:50:00,32.79,32.91,32.71,32.74,145300.0,24.554,24.6439,24.4941,24.5166,145300.0
2010-01-20 10:00:00,32.74,32.81,32.46,32.52,174900.0,24.5166,24.569,24.3069,24.3518,174900.0
2010-01-20 10:10:00,32.52,32.55,32.4,32.51,253400.0,24.3518,24.3743,24.262,24.3443,253400.0
2010-01-20 10:20:00,32.51,32.51,32.27,32.28,257300.0,24.3443,24.3443,24.1646,24.1721,257300.0
2010-01-20 10:30:00,32.28,32.35,32.21,32.27,148000.0,24.1721,24.2245,24.1197,24.1646,148000.0
2010-01-20 10:40:00,32.28,32.41,32.28,32.33,111200.0,24.1721,24.2694,24.1721,24.2095,111200.0
2010-01-20 10:50:00,32.32,32.37,32.21,32.23,107200.0,24.202,24.2395,24.1197,24.1347,107200.0
2010-01-20 11:00:00,32.23,32.29,32.07,32.11,134200.0,24.1347,24.1796,24.0148,24.0448,134200.0
2010-01-20 11:10:00,32.08,32.24,32.08,32.19,217500.0,24.0223,24.1421,24.0223,24.1047,217500.0
2010-01-20 11:20:00,32.2,32.31,32.14,32.31,188600.0,24.1122,24.1946,24.0673,24.1946,188600.0
2010-01-20 11:30:00,32.32,32.39,32.3,32.35,91500.0,24.202,24.2545,24.1871,24.2245,91500.0
2010-01-20 11:40:00,32.35,32.49,32.35,32.47,84800.0,24.2245,24.3293,24.2245,24.3144,84800.0
2010-01-20 11:50:00,32.46,32.52,32.42,32.44,51400.0,24.3069,24.3518,24.2769,24.2919,51400.0
2010-01-20 12:00:00,32.42,32.53,32.35,32.53,77000.0,24.2769,24.3593,24.2245,24.3593,77000.0
2010-01-20 12:10:00,32.54,32.59,32.5,32.5,53500.0,24.3668,24.4042,24.3368,24.3368,53500.0
2010-01-20 12:20:00,32.51,32.67,32.5,32.65,91200.0,24.3443,24.4641,24.3368,24.4492,91200.0
2010-01-20 12:30:00,32.64,32.67,32.6,32.62,52200.0,24.4417,24.4641,24.4117,24.4267,52200.0
2010-01-20 12:40:00,32.63,32.66,32.59,32.62,182900.0,24.4342,24.4566,24.4042,24.4267,182900.0
2010-01-20 12:50:00,32.61,32.62,32.44,32.47,131000.0,24.4192,24.4267,24.2919,24.3144,131000.0
2010-01-20 13:00:00,32.47,32.48,32.41,32.43,58000.0,24.3144,24.3219,24.2694,24.2844,58000.0
2010-01-20 13:10:00,32.44,32.44,32.29,32.35,73500.0,24.2919,24.2919,24.1796,24.2245,73500.0
2010-01-20 13:20:00,32.36,32.5,32.36,32.5,89500.0,24.232,24.3368,24.232,24.3368,89500.0
2010-01-20 13:30:00,32.51,32.6,32.47,32.56,93200.0,24.3443,24.4117,24.3144,24.3818,93200.0
2010-01-20 13:40:00,32.56,32.61,32.54,32.59,58100.0,24.3818,24.4192,24.3668,24.4042,58100.0
2010-01-20 13:50:00,32.59,32.59,32.46,32.5,145100.0,24.4042,24.4042,24.3069,24.3368,145100.0
2010-01-20 14:00:00,32.5,32.57,32.43,32.43,114000.0,24.3368,24.3893,24.2844,24.2844,114000.0
2010-01-20 14:10:00,32.44,32.5,32.41,32.44,116900.0,24.2919,24.3368,24.2694,24.2919,116900.0
2010-01-20 14:20:00,32.44,32.51,32.43,32.49,39800.0,24.2919,24.3443,24.2844,24.3293,39800.0
2010-01-20 14:30:00,32.49,32.6,32.47,32.56,47500.0,24.3293,24.4117,24.3144,24.3818,47500.0
2010-01-20 14:40:00,32.57,32.58,32.5,32.51,62600.0,24.3893,24.3967,24.3368,24.3443,62600.0
2010-01-20 14:50:00,32.51,32.52,32.47,32.52,83100.0,24.3443,24.3518,24.3144,24.3518,83100.0
2010-01-20 15:00:00,32.53,32.55,32.47,32.48,110900.0,24.3593,24.3743,24.3144,24.3219,110900.0
2010-01-20 15:10:00,32.48,32.52,32.45,32.45,85200.0,24.3219,24.3518,24.2994,24.2994,85200.0
2010-01-20 15:20:00,32.45,32.53,32.45,32.48,157600.0,24.2994,24.3593,24.2994,24.3219,157600.0
2010-01-20 15:30:00,32.48,32.51,32.44,32.45,99800.0,24.3219,24.3443,24.2919,24.2994,99800.0
2010-01-20 15:40:00,32.45,32.54,32.44,32.52,308200.0,24.2994,24.3668,24.2919,24.3518,308200.0
2010-01-20 15:50:00,32.52,32.54,32.5,32.5,303900.0,24.3518,24.3668,24.3368,24.3368,303900.0
2010-01-21 09:30:00,32.38,33.02,32.38,32.93,327200.0,24.247,24.7262,24.247,24.6588,327200.0
2010-01-21 09:40:00,32.93,33.04,32.72,32.77,261700.0,24.6588,24.7412,24.5016,24.539,261700.0
2010-01-21 09:50:00,32.76,32.82,32.68,32.77,225900.0,24.5315,24.5765,24.4716,24.539,225900.0
2010-01-21 10:00:00,32.78,32.9,32.7,32.82,135700.0,24.5465,24.6364,24.4866,24.5765,135700.0
2010-01-21 10:10:00,32.81,32.87,32.74,32.78,145600.0,24.569,24.6139,24.5166,24.5465,145600.0
2010-01-21 10:20:00,32.78,32.8,32.26,32.29,508600.0,24.5465,24.5615,24.1571,24.1796,508600.0
2010-01-21 10:30:00,32.29,32.44,32.13,32.41,275600.0,24.1796,24.2919,24.0598,24.2694,275600.0
2010-01-21 10:40:00,32.4,32.53,32.4,32.45,86600.0,24.262,24.3593,24.262,24.2994,86600.0
2010-01-21 10:50:00,32.45,32.51,32.29,32.46,378600.0,24.2994,24.3443,24.1796,24.3069,378600.0
2010-01-21 11:00:00,32.45,32.5,32.32,32.34,207400.0,24.2994,24.3368,24.202,24.217,207400.0
2010-01-21 11:10:00,32.34,32.34,32.12,32.18,181300.0,24.217,24.217,24.0523,24.0972,181300.0
2010-01-21 11:20:00,32.18,32.21,32.09,32.12,99800.0,24.0972,24.1197,24.0298,24.0523,99800.0
2010-01-21 11:30:00,32.11,32.18,32.02,32.07,184100.0,24.0448,24.0972,23.9774,24.0148,184100.0
2010-01-21 11:40:00,32.08,32.09,31.73,31.81,613000.0,24.0223,24.0298,23.7602,23.8201,613000.0
2010-01-21 11:50:00,31.82,31.95,31.73,31.8,259000.0,23.8276,23.925,23.7602,23.8127,259000.0
2010-01-21 12:00:00,31.81,31.93,31.77,31.89,194500.0,23.8201,23.91,23.7902,23.8801,194500.0
2010-01-21 12:10:00,31.89,31.96,31.7,31.74,130500.0,23.8801,23.9325,23.7378,23.7677,130500.0
2010-01-21 12:20:00,31.74,31.75,31.62,31.69,213600.0,23.7677,23.7752,23.6779,23.7303,213600.0
2010-01-21 12:30:00,31.69,31.78,31.69,31.78,221900.0,23.7303,23.7977,23.7303,23.7977,221900.0
2010-01-21 12:40:00,31.78,31.78,31.68,31.7,112200.0,23.7977,23.7977,23.7228,23.7378,112200.0
2010-01-21 12:50:00,31.7,31.85,31.67,31.81,165300.0,23.7378,23.8501,23.7153,23.8201,165300.0
2010-01-21 13:00:00,31.82,31.87,31.73,31.81,147400.0,23.8276,23.8651,23.7602,23.8201,147400.0
2010-01-21 13:10:00,31.81,31.82,31.7,31.74,160100.0,23.8201,23.8276,23.7378,23.7677,160100.0
2010-01-21 13:20:00,31.74,31.76,31.71,31.74,121300.0,23.7677,23.7827,23.7453,23.7677,121300.0
2010-01-21 13:30:00,31.74,31.85,31.72,31.8,155900.0,23.7677,23.8501,23.7528,23.8127,155900.0
2010-01-21 13:40:00,31.8,31.82,31.73,31.77,136600.0,23.8127,23.8276,23.7602,23.7902,136600.0
2010-01-21 13:50:00,31.77,31.91,31.75,31.9,169900.0,23.7902,23.895,23.7752,23.8875,169900.0
2010-01-21 14:00:00,31.9,31.97,31.89,31.9,242300.0,23.8875,23.94,23.8801,23.8875,242300.0
2010-01-21 14:10:00,31.9,32.01,31.88,31.95,180300.0,23.8875,23.9699,23.8726,23.925,180300.0
2010-01-21 14:20:00,31.95,32.14,31.9,32.1,285200.0,23.925,24.0673,23.8875,24.0373,285200.0
2010-01-21 14:30:00,32.1,32.17,32.05,32.05,168600.0,24.0373,24.0897,23.9999,23.9999,168600.0
2010-01-21 14:40:00,32.05,32.06,31.98,32.01,287100.0,23.9999,24.0074,23.9474,23.9699,287100.0
2010-01-21 14:50:00,32.01,32.04,31.97,31.98,196000.0,23.9699,23.9924,23.94,23.9474,196000.0
2010-01-21 15:00:00,31.98,32.0,31.96,31.99,260500.0,23.9474,23.9624,23.9325,23.9549,260500.0
2010-01-21 15:10:00,31.99,32.0,31.91,31.92,140800.0,23.9549,23.9624,23.895,23.9025,140800.0
2010-01-21 15:20:00,31.92,31.92,31.86,31.89,240800.0,23.9025,23.9025,23.8576,23.8801,240800.0
2010-01-21 15:30:00,31.88,31.95,31.82,31.85,246600.0,23.8726,23.925,23.8276,23.8501,246600.0
2010-01-21 15:40:00,31.85,31.87,31.8,31.84,375300.0,23.8501,23.8651,23.8127,23.8426,375300.0
2010-01-21 15:50:00,31.84,31.87,31.7,31.76,618700.0,23.8426,23.8651,23.7378,23.7827,618700.0
2010-01-22 09:30:00,31.58,32.11,31.38,31.8,444700.0,23.6479,24.0448,23.4982,23.8127,444700.0
2010-01-22 09:40:00,31.79,31.83,31.55,31.6,242700.0,23.8052,23.8351,23.6255,23.6629,242700.0
2010-01-22 09:50:00,31.6,31.7,31.46,31.61,254300.0,23.6629,23.7378,23.5581,23.6704,254300.0
2010-01-22 10:00:00,31.61,31.65,31.26,31.27,286500.0,23.6704,23.7003,23.4083,23.4158,286500.0
2010-01-22 10:10:00,31.27,31.31,31.08,31.11,260000.0,23.4158,23.4457,23.2735,23.296,260000.0
2010-01-22 10:20:00,31.11,31.49,31.08,31.49,194900.0,23.296,23.5805,23.2735,23.5805,194900.0
2010-01-22 10:30:00,31.49,31.57,31.39,31.49,171100.0,23.5805,23.6404,23.5056,23.5805,171100.0
2010-01-22 10:40:00,31.49,31.64,31.31,31.33,122400.0,23.5805,23.6928,23.4457,23.4607,122400.0
2010-01-22 10:50:00,31.34,31.55,31.34,31.54,93700.0,23.4682,23.6255,23.4682,23.618,93700.0
2010-01-22 11:00:00,31.54,31.7,31.54,31.65,91300.0,23.618,23.7378,23.618,23.7003,91300.0
2010-01-22 11:10:00,31.64,31.76,31.55,31.69,111000.0,23.6928,23.7827,23.6255,23.7303,111000.0
2010-01-22 11:20:00,31.68,31.81,31.68,31.8,148800.0,23.7228,23.8201,23.7228,23.8127,148800.0
2010-01-22 11:30:00,31.8,31.94,31.75,31.91,283800.0,23.8127,23.9175,23.7752,23.895,283800.0
2010-01-22 11:40:00,31.91,32.01,31.89,31.97,442700.0,23.895,23.9699,23.8801,23.94,442700.0
2010-01-22 11:50:00,31.97,31.98,31.87,31.91,136800.0,23.94,23.9474,23.8651,23.895,136800.0
2010-01-22 12:00:00,31.91,31.93,31.85,31.92,177600.0,23.895,23.91,23.8501,23.9025,177600.0
2010-01-22 12:10:00,31.92,31.95,31.88,31.91,164200.0,23.9025,23.925,23.8726,23.895,164200.0
2010-01-22 12:20:00,31.91,31.96,31.85,31.89,312900.0,23.895,23.9325,23.8501,23.8801,312900.0
2010-01-22 12:30:00,31.9,31.94,31.82,31.82,132900.0,23.8875,23.9175,23.8276,23.8276,132900.0
2010-01-22 12:40:00,31.82,31.86,31.78,31.79,100200.0,23.8276,23.8576,23.7977,23.8052,100200.0
2010-01-22 12:50:00,31.78,31.85,31.76,31.78,85500.0,23.7977,23.8501,23.7827,23.7977,85500.0
2010-01-22 13:00:00,31.77,31.91,31.7,31.71,149100.0,23.7902,23.895,23.7378,23.7453,149100.0
2010-01-22 13:10:00,31.71,31.76,31.69,31.74,77700.0,23.7453,23.7827,23.7303,23.7677,77700.0
2010-01-22 13:20:00,31.75,31.83,31.74,31.76,109800.0,23.7752,23.8351,23.7677,23.7827,109800.0
2010-01-22 13:30:00,31.76,31.78,31.65,31.66,108000.0,23.7827,23.7977,23.7003,23.7078,108000.0
2010-01-22 13:40:00,31.65,31.76,31.63,31.74,228500.0,23.7003,23.7827,23.6854,23.7677,228500.0
2010-01-22 13:50:00,31.75,31.76,31.64,31.64,119400.0,23.7752,23.7827,23.6928,23.6928,119400.0
2010-01-22 14:00:00,31.64,31.73,31.63,31.63,93300.0,23.6928,23.7602,23.6854,23.6854,93300.0
2010-01-22 14:10:00,31.63,31.63,31.49,31.49,260400.0,23.6854,23.6854,23.5805,23.5805,260400.0
2010-01-22 14:20:00,31.5,31.51,31.39,31.41,159100.0,23.588,23.5955,23.5056,23.5206,159100.0
2010-01-22 14:30:00,31.4,31.41,31.26,31.26,196300.0,23.5131,23.5206,23.4083,23.4083,196300.0
2010-01-22 14:40:00,31.27,31.29,31.11,31.24,341000.0,23.4158,23.4308,23.296,23.3933,341000.0
2010-01-22 14:50:00,31.24,31.24,31.1,31.15,200700.0,23.3933,23.3933,23.2885,23.3259,200700.0
2010-01-22 15:00:00,31.14,31.28,31.13,31.16,215900.0,23.3184,23.4233,23.3109,23.3334,215900.0
2010-01-22 15:10:00,31.15,31.17,30.89,30.92,330300.0,23.3259,23.3409,23.1312,23.1537,330300.0
2010-01-22 15:20:00,30.92,31.01,30.88,30.98,313700.0,23.1537,23.2211,23.1237,23.1986,313700.0
2010-01-22 15:30:00,30.98,31.03,30.86,30.86,296600.0,23.1986,23.2361,23.1088,23.1088,296600.0
2010-01-22 15:40:00,30.86,30.92,30.76,30.79,411500.0,23.1088,23.1537,23.0339,23.0563,411500.0
2010-01-22 15:50:00,30.79,30.89,30.77,30.79,609500.0,23.0563,23.1312,23.0414,23.0563,609500.0
2010-01-25 09:30:00,31.01,31.17,30.78,31.12,285100.0,23.2211,23.3409,23.0489,23.3035,285100.0
2010-01-25 09:40:00,31.13,31.32,31.1,31.11,193800.0,23.3109,23.4532,23.2885,23.296,193800.0
2010-01-25 09:50:00,31.12,31.22,30.99,31.09,218700.0,23.3035,23.3783,23.2061,23.281,218700.0
2010-01-25 10:00:00,31.07,31.21,30.96,31.04,299300.0,23.266,23.3709,23.1836,23.2436,299300.0
2010-01-25 10:10:00,31.06,31.25,30.97,31.22,118200.0,23.2585,23.4008,23.1911,23.3783,118200.0
2010-01-25 10:20:00,31.22,31.42,31.18,31.33,154700.0,23.3783,23.5281,23.3484,23.4607,154700.0
2010-01-25 10:30:00,31.33,31.33,31.13,31.14,171500.0,23.4607,23.4607,23.3109,23.3184,171500.0
2010-01-25 10:40:00,31.16,31.16,30.97,31.01,120200.0,23.3334,23.3334,23.1911,23.2211,120200.0
2010-01-25 10:50:00,31.0,31.19,30.94,31.16,78700.0,23.2136,23.3559,23.1687,23.3334,78700.0
2010-01-25 11:00:00,31.15,31.15,30.81,30.83,114000.0,23.3259,23.3259,23.0713,23.0863,114000.0
2010-01-25 11:10:00,30.83,30.92,30.76,30.89,148700.0,23.0863,23.1537,23.0339,23.1312,148700.0
2010-01-25 11:20:00,30.89,30.98,30.73,30.73,108600.0,23.1312,23.1986,23.0114,23.0114,108600.0
2010-01-25 11:30:00,30.73,30.76,30.58,30.64,173100.0,23.0114,23.0339,22.8991,22.944,173100.0
2010-01-25 11:40:00,30.64,30.79,30.64,30.76,108800.0,22.944,23.0563,22.944,23.0339,108800.0
2010-01-25 11:50:00,30.74,30.89,30.74,30.86,145800.0,23.0189,23.1312,23.0189,23.1088,145800.0
2010-01-25 12:00:00,30.86,30.95,30.81,30.92,82400.0,23.1088,23.1762,23.0713,23.1537,82400.0
2010-01-25 12:10:00,30.92,31.0,30.92,30.99,71700.0,23.1537,23.2136,23.1537,23.2061,71700.0
2010-01-25 12:20:00,30.99,31.1,30.93,30.93,97400.0,23.2061,23.2885,23.1612,23.1612,97400.0
2010-01-25 12:30:00,30.93,30.99,30.93,30.99,140400.0,23.1612,23.2061,23.1612,23.2061,140400.0
2010-01-25 12:40:00,30.98,31.02,30.92,31.02,95900.0,23.1986,23.2286,23.1537,23.2286,95900.0
2010-01-25 12:50:00,31.02,31.07,30.96,31.04,52200.0,23.2286,23.266,23.1836,23.2436,52200.0
2010-01-25 13:00:00,31.03,31.06,30.95,31.0,54600.0,23.2361,23.2585,23.1762,23.2136,54600.0
2010-01-25 13:10:00,31.0,31.05,30.97,31.02,89200.0,23.2136,23.251,23.1911,23.2286,89200.0
2010-01-25 13:20:00,31.03,31.07,30.99,30.99,86600.0,23.2361,23.266,23.2061,23.2061,86600.0
2010-01-25 13:30:00,31.0,31.01,30.88,30.9,94000.0,23.2136,23.2211,23.1237,23.1387,94000.0
2010-01-25 13:40:00,30.9,30.99,30.88,30.99,61300.0,23.1387,23.2061,23.1237,23.2061,61300.0
2010-01-25 13:50:00,30.99,31.01,30.96,30.96,74900.0,23.2061,23.2211,23.1836,23.1836,74900.0
2010-01-25 14:00:00,30.96,31.06,30.96,31.03,85300.0,23.1836,23.2585,23.1836,23.2361,85300.0
2010-01-25 14:10:00,31.04,31.12,31.03,31.11,95800.0,23.2436,23.3035,23.2361,23.296,95800.0
2010-01-25 14:20:00,31.12,31.15,31.07,31.11,63000.0,23.3035,23.3259,23.266,23.296,63000.0
2010-01-25 14:30:00,31.1,31.2,31.07,31.08,103700.0,23.2885,23.3634,23.266,23.2735,103700.0
2010-01-25 14:40:00,31.08,31.14,31.07,31.1,64100.0,23.2735,23.3184,23.266,23.2885,64100.0
2010-01-25 14:50:00,31.1,31.19,31.1,31.14,68800.0,23.2885,23.3559,23.2885,23.3184,68800.0
2010-01-25 15:00:00,31.14,31.21,31.14,31.17,141200.0,23.3184,23.3709,23.3184,23.3409,141200.0
2010-01-25 15:10:00,31.17,31.21,31.15,31.17,140500.0,23.3409,23.3709,23.3259,23.3409,140500.0
2010-01-25 15:20:00,31.17,31.18,31.06,31.07,210900.0,23.3409,23.3484,23.2585,23.266,210900.0
2010-01-25 15:30:00,31.07,31.12,31.05,31.05,155200.0,23.266,23.3035,23.251,23.251,155200.0
2010-01-25 15:40:00,31.05,31.07,30.93,30.95,232500.0,23.251,23.266,23.1612,23.1762,232500.0
2010-01-25 15:50:00,30.95,30.99,30.89,30.93,480800.0,23.1762,23.2061,23.1312,23.1612,480800.0
2010-01-26 09:30:00,30.79,31.07,30.53,30.66,326700.0,23.0563,23.266,22.8616,22.959,326700.0
2010-01-26 09:40:00,30.66,30.8,30.6,30.74,264100.0,22.959,23.0638,22.9141,23.0189,264100.0
2010-01-26 09:50:00,30.73,30.79,30.6,30.67,124400.0,23.0114,23.0563,22.9141,22.9665,124400.0
2010-01-26 10:00:00,30.68,31.0,30.64,30.9,178200.0,22.974,23.2136,22.944,23.1387,178200.0
2010-01-26 10:10:00,30.91,31.06,30.82,30.99,95400.0,23.1462,23.2585,23.0788,23.2061,95400.0
2010-01-26 10:20:00,30.98,31.14,30.97,31.05,138800.0,23.1986,23.3184,23.1911,23.251,138800.0
2010-01-26 10:30:00,31.05,31.05,30.82,30.85,76700.0,23.251,23.251,23.0788,23.1013,76700.0
2010-01-26 10:40:00,30.85,31.01,30.81,30.94,45700.0,23.1013,23.2211,23.0713,23.1687,45700.0
2010-01-26 10:50:00,30.95,31.0,30.82,30.86,89500.0,23.1762,23.2136,23.0788,23.1088,89500.0
2010-01-26 11:00:00,30.85,31.01,30.82,30.98,87000.0,23.1013,23.2211,23.0788,23.1986,87000.0
2010-01-26 11:10:00,30.98,31.04,30.95,31.0,103500.0,23.1986,23.2436,23.1762,23.2136,103500.0
2010-01-26 11:20:00,31.0,31.14,30.98,31.13,106500.0,23.2136,23.3184,23.1986,23.3109,106500.0
2010-01-26 11:30:00,31.13,31.28,31.1,31.28,114100.0,23.3109,23.4233,23.2885,23.4233,114100.0
2010-01-26 11:40:00,31.29,31.34,31.22,31.27,126400.0,23.4308,23.4682,23.3783,23.4158,126400.0
2010-01-26 11:50:00,31.27,31.32,31.23,31.28,77200.0,23.4158,23.4532,23.3858,23.4233,77200.0
2010-01-26 12:00:00,31.28,31.34,31.27,31.33,52600.0,23.4233,23.4682,23.4158,23.4607,52600.0
2010-01-26 12:10:00,31.32,31.39,31.32,31.36,68200.0,23.4532,23.5056,23.4532,23.4832,68200.0
2010-01-26 12:20:00,31.36,31.46,31.35,31.45,194100.0,23.4832,23.5581,23.4757,23.5506,194100.0
2010-01-26 12:30:00,31.44,31.48,31.34,31.45,124600.0,23.5431,23.573,23.4682,23.5506,124600.0
2010-01-26 12:40:00,31.46,31.49,31.4,31.4,184000.0,23.5581,23.5805,23.5131,23.5131,184000.0
2010-01-26 12:50:00,31.39,31.5,31.39,31.5,119900.0,23.5056,23.588,23.5056,23.588,119900.0
2010-01-26 13:00:00,31.5,31.53,31.45,31.46,96100.0,23.588,23.6105,23.5506,23.5581,96100.0
2010-01-26 13:10:00,31.45,31.49,31.37,31.37,63100.0,23.5506,23.5805,23.4907,23.4907,63100.0
2010-01-26 13:20:00,31.38,31.42,31.34,31.39,63700.0,23.4982,23.5281,23.4682,23.5056,63700.0
2010-01-26 13:30:00,31.38,31.42,31.35,31.4,39300.0,23.4982,23.5281,23.4757,23.5131,39300.0
2010-01-26 13:40:00,31.4,31.48,31.36,31.45,67300.0,23.5131,23.573,23.4832,23.5506,67300.0
2010-01-26 13:50:00,31.44,31.49,31.43,31.48,26100.0,23.5431,23.5805,23.5356,23.573,26100.0
2010-01-26 14:00:00,31.49,31.52,31.42,31.45,99200.0,23.5805,23.603,23.5281,23.5506,99200.0
2010-01-26 14:10:00,31.45,31.45,31.38,31.42,72100.0,23.5506,23.5506,23.4982,23.5281,72100.0
2010-01-26 14:20:00,31.43,31.44,31.34,31.36,65700.0,23.5356,23.5431,23.4682,23.4832,65700.0
2010-01-26 14:30:00,31.35,31.36,31.24,31.27,92700.0,23.4757,23.4832,23.3933,23.4158,92700.0
2010-01-26 14:40:00,31.26,31.35,31.26,31.31,100100.0,23.4083,23.4757,23.4083,23.4457,100100.0
2010-01-26 14:50:00,31.31,31.33,31.24,31.31,117000.0,23.4457,23.4607,23.3933,23.4457,117000.0
2010-01-26 15:00:00,31.31,31.31,31.22,31.22,88100.0,23.4457,23.4457,23.3783,23.3783,88100.0
2010-01-26 15:10:00,31.23,31.23,31.1,31.16,194200.0,23.3858,23.3858,23.2885,23.3334,194200.0
2010-01-26 15:20:00,31.16,31.18,31.0,31.09,212600.0,23.3334,23.3484,23.2136,23.281,212600.0
2010-01-26 15:30:00,31.1,31.14,30.95,31.0,205100.0,23.2885,23.3184,23.1762,23.2136,205100.0
2010-01-26 15:40:00,30.99,31.01,30.86,30.96,272100.0,23.2061,23.2211,23.1088,23.1836,272100.0
2010-01-26 15:50:00,30.96,31.05,30.89,30.9,436200.0,23.1836,23.251,23.1312,23.1387,436200.0
2010-01-27 09:30:00,30.68,31.21,30.55,31.03,349800.0,22.974,23.3709,22.8766,23.2361,349800.0
2010-01-27 09:40:00,31.02,31.08,30.8,30.88,175200.0,23.2286,23.2735,23.0638,23.1237,175200.0
2010-01-27 09:50:00,30.9,30.98,30.86,30.91,121100.0,23.1387,23.1986,23.1088,23.1462,121100.0
2010-01-27 10:00:00,30.9,30.91,30.63,30.7,177400.0,23.1387,23.1462,22.9365,22.9889,177400.0
2010-01-27 10:10:00,30.69,30.71,30.55,30.6,224700.0,22.9815,22.9964,22.8766,22.9141,224700.0
2010-01-27 10:20:00,30.61,30.78,30.55,30.73,90500.0,22.9216,23.0489,22.8766,23.0114,90500.0
2010-01-27 10:30:00,30.73,30.75,30.47,30.47,96300.0,23.0114,23.0264,22.8167,22.8167,96300.0
2010-01-27 10:40:00,30.47,30.67,30.46,30.57,162800.0,22.8167,22.9665,22.8092,22.8916,162800.0
2010-01-27 10:50:00,30.58,30.81,30.56,30.78,86300.0,22.8991,23.0713,22.8841,23.0489,86300.0
2010-01-27 11:00:00,30.79,30.8,30.68,30.69,68600.0,23.0563,23.0638,22.974,22.9815,68600.0
2010-01-27 11:10:00,30.69,30.69,30.53,30.68,67400.0,22.9815,22.9815,22.8616,22.974,67400.0
2010-01-27 11:20:00,30.67,30.7,30.57,30.57,72300.0,22.9665,22.9889,22.8916,22.8916,72300.0
2010-01-27 11:30:00,30.57,30.64,30.53,30.59,63700.0,22.8916,22.944,22.8616,22.9066,63700.0
2010-01-27 11:40:00,30.59,30.6,30.5,30.56,92800.0,22.9066,22.9141,22.8392,22.8841,92800.0
2010-01-27 11:50:00,30.57,30.65,30.55,30.6,38300.0,22.8916,22.9515,22.8766,22.9141,38300.0
2010-01-27 12:00:00,30.59,30.67,30.59,30.66,51200.0,22.9066,22.9665,22.9066,22.959,51200.0
2010-01-27 12:10:00,30.66,30.69,30.54,30.55,40100.0,22.959,22.9815,22.8691,22.8766,40100.0
2010-01-27 12:20:00,30.55,30.7,30.55,30.66,93100.0,22.8766,22.9889,22.8766,22.959,93100.0
2010-01-27 12:30:00,30.65,30.66,30.58,30.62,51500.0,22.9515,22.959,22.8991,22.929,51500.0
2010-01-27 12:40:00,30.63,30.66,30.57,30.6,26000.0,22.9365,22.959,22.8916,22.9141,26000.0
2010-01-27 12:50:00,30.6,30.65,30.54,30.55,88700.0,22.9141,22.9515,22.8691,22.8766,88700.0
2010-01-27 13:00:00,30.55,30.61,30.48,30.58,39300.0,22.8766,22.9216,22.8242,22.8991,39300.0
2010-01-27 13:10:00,30.57,30.6,30.33,30.33,159800.0,22.8916,22.9141,22.7119,22.7119,159800.0
2010-01-27 13:20:00,30.33,30.43,30.31,30.4,136000.0,22.7119,22.7868,22.6969,22.7643,136000.0
2010-01-27 13:30:00,30.39,30.6,30.39,30.6,91600.0,22.7568,22.9141,22.7568,22.9141,91600.0
2010-01-27 13:40:00,30.6,30.62,30.52,30.55,66800.0,22.9141,22.929,22.8542,22.8766,66800.0
2010-01-27 13:50:00,30.56,30.56,30.45,30.5,49300.0,22.8841,22.8841,22.8017,22.8392,49300.0
2010-01-27 14:00:00,30.5,30.63,30.48,30.62,42800.0,22.8392,22.9365,22.8242,22.929,42800.0
2010-01-27 14:10:00,30.62,30.76,30.45,30.76,172500.0,22.929,23.0339,22.8017,23.0339,172500.0
2010-01-27 14:20:00,30.76,30.8,30.58,30.61,355800.0,23.0339,23.0638,22.8991,22.9216,355800.0
2010-01-27 14:30:00,30.61,30.78,30.56,30.76,101900.0,22.9216,23.0489,22.8841,23.0339,101900.0
2010-01-27 14:40:00,30.76,30.92,30.71,30.71,212300.0,23.0339,23.1537,22.9964,22.9964,212300.0
2010-01-27 14:50:00,30.72,30.77,30.64,30.74,217500.0,23.0039,23.0414,22.944,23.0189,217500.0
2010-01-27 15:00:00,30.73,30.77,30.59,30.64,174300.0,23.0114,23.0414,22.9066,22.944,174300.0
2010-01-27 15:10:00,30.64,30.64,30.54,30.59,252100.0,22.944,22.944,22.8691,22.9066,252100.0
2010-01-27 15:20:00,30.58,30.74,30.58,30.73,156200.0,22.8991,23.0189,22.8991,23.0114,156200.0
2010-01-27 15:30:00,30.72,30.95,30.64,30.93,240200.0,23.0039,23.1762,22.944,23.1612,240200.0
2010-01-27 15:40:00,30.93,30.94,30.85,30.88,305700.0,23.1612,23.1687,23.1013,23.1237,305700.0
2010-01-27 15:50:00,30.89,30.96,30.84,30.92,379000.0,23.1312,23.1836,23.0938,23.1537,379000.0
2010-01-28 09:30:00,30.61,30.92,30.4,30.45,281900.0,22.9216,23.1537,22.7643,22.8017,281900.0
2010-01-28 09:40:00,30.46,30.74,30.4,30.48,252700.0,22.8092,23.0189,22.7643,22.8242,252700.0
2010-01-28 09:50:00,30.49,30.64,30.49,30.62,183500.0,22.8317,22.944,22.8317,22.929,183500.0
2010-01-28 10:00:00,30.61,30.69,30.47,30.48,397700.0,22.9216,22.9815,22.8167,22.8242,397700.0
2010-01-28 10:10:00,30.49,30.49,30.3,30.36,219200.0,22.8317,22.8317,22.6894,22.7343,219200.0
2010-01-28 10:20:00,30.36,30.45,30.23,30.33,201800.0,22.7343,22.8017,22.637,22.7119,201800.0
2010-01-28 10:30:00,30.33,30.49,30.28,30.45,200800.0,22.7119,22.8317,22.6744,22.8017,200800.0
2010-01-28 10:40:00,30.44,30.48,30.21,30.25,168500.0,22.7943,22.8242,22.622,22.652,168500.0
2010-01-28 10:50:00,30.25,30.31,30.12,30.21,182100.0,22.652,22.6969,22.5546,22.622,182100.0
2010-01-28 11:00:00,30.21,30.23,29.97,30.02,205700.0,22.622,22.637,22.4423,22.4797,205700.0
2010-01-28 11:10:00,30.02,30.1,29.95,30.03,220800.0,22.4797,22.5397,22.4273,22.4872,220800.0
2010-01-28 11:20:00,30.02,30.11,29.99,30.05,268800.0,22.4797,22.5471,22.4573,22.5022,268800.0
2010-01-28 11:30:00,30.04,30.12,29.67,29.7,428600.0,22.4947,22.5546,22.2177,22.2401,428600.0
2010-01-28 11:40:00,29.7,29.76,29.6,29.7,266300.0,22.2401,22.2851,22.1652,22.2401,266300.0
2010-01-28 11:50:00,29.7,29.81,29.59,29.59,260100.0,22.2401,22.3225,22.1578,22.1578,260100.0
2010-01-28 12:00:00,29.59,29.73,29.56,29.7,101300.0,22.1578,22.2626,22.1353,22.2401,101300.0
2010-01-28 12:10:00,29.69,29.71,29.58,29.59,99700.0,22.2326,22.2476,22.1503,22.1578,99700.0
2010-01-28 12:20:00,29.58,29.59,29.48,29.53,135400.0,22.1503,22.1578,22.0754,22.1128,135400.0
2010-01-28 12:30:00,29.52,29.7,29.52,29.69,129000.0,22.1053,22.2401,22.1053,22.2326,129000.0
2010-01-28 12:40:00,29.69,29.71,29.53,29.61,86600.0,22.2326,22.2476,22.1128,22.1727,86600.0
2010-01-28 12:50:00,29.6,29.73,29.6,29.72,89300.0,22.1652,22.2626,22.1652,22.2551,89300.0
2010-01-28 13:00:00,29.72,29.73,29.66,29.69,151800.0,22.2551,22.2626,22.2102,22.2326,151800.0
2010-01-28 13:10:00,29.68,29.71,29.63,29.71,50300.0,22.2251,22.2476,22.1877,22.2476,50300.0
2010-01-28 13:20:00,29.71,29.81,29.7,29.77,126700.0,22.2476,22.3225,22.2401,22.2925,126700.0
2010-01-28 13:30:00,29.78,29.88,29.77,29.83,109600.0,22.3,22.3749,22.2925,22.3375,109600.0
2010-01-28 13:40:00,29.84,29.94,29.81,29.85,199600.0,22.345,22.4198,22.3225,22.3524,199600.0
2010-01-28 13:50:00,29.85,29.92,29.8,29.8,194000.0,22.3524,22.4049,22.315,22.315,194000.0
2010-01-28 14:00:00,29.81,29.82,29.74,29.78,133500.0,22.3225,22.33,22.2701,22.3,133500.0
2010-01-28 14:10:00,29.78,29.78,29.62,29.62,151700.0,22.3,22.3,22.1802,22.1802,151700.0
2010-01-28 14:20:00,29.63,29.75,29.63,29.75,148500.0,22.1877,22.2776,22.1877,22.2776,148500.0
2010-01-28 14:30:00,29.75,29.82,29.72,29.81,291400.0,22.2776,22.33,22.2551,22.3225,291400.0
2010-01-28 14:40:00,29.8,29.91,29.77,29.91,161000.0,22.315,22.3974,22.2925,22.3974,161000.0
2010-01-28 14:50:00,29.9,29.99,29.85,29.87,157200.0,22.3899,22.4573,22.3524,22.3674,157200.0
2010-01-28 15:00:00,29.86,29.91,29.84,29.86,232800.0,22.3599,22.3974,22.345,22.3599,232800.0
2010-01-28 15:10:00,29.87,29.95,29.8,29.84,270100.0,22.3674,22.4273,22.315,22.345,270100.0
2010-01-28 15:20:00,29.84,30.03,29.84,29.99,298900.0,22.345,22.4872,22.345,22.4573,298900.0
2010-01-28 15:30:00,29.99,30.05,29.96,30.05,173600.0,22.4573,22.5022,22.4348,22.5022,173600.0
2010-01-28 15:40:00,30.05,30.08,29.8,29.84,565600.0,22.5022,22.5247,22.315,22.345,565600.0
2010-01-28 15:50:00,29.84,29.92,29.82,29.82,1085100.0,22.345,22.4049,22.33,22.33,1085100.0
2010-01-29 09:30:00,29.96,30.28,29.92,30.09,361000.0,22.4348,22.6744,22.4049,22.5322,361000.0
2010-01-29 09:40:00,30.09,30.17,29.89,29.92,226000.0,22.5322,22.5921,22.3824,22.4049,226000.0
2010-01-29 09:50:00,29.93,30.07,29.86,30.01,539700.0,22.4124,22.5172,22.3599,22.4723,539700.0
2010-01-29 10:00:00,30.01,30.06,29.84,29.84,108600.0,22.4723,22.5097,22.345,22.345,108600.0
2010-01-29 10:10:00,29.84,30.09,29.81,30.0,104600.0,22.345,22.5322,22.3225,22.4648,104600.0
2010-01-29 10:20:00,30.01,30.17,29.98,30.13,100700.0,22.4723,22.5921,22.4498,22.5621,100700.0
2010-01-29 10:30:00,30.13,30.15,30.08,30.12,122300.0,22.5621,22.5771,22.5247,22.5546,122300.0
2010-01-29 10:40:00,30.12,30.14,30.04,30.09,112000.0,22.5546,22.5696,22.4947,22.5322,112000.0
2010-01-29 10:50:00,30.09,30.11,29.85,29.9,175600.0,22.5322,22.5471,22.3524,22.3899,175600.0
2010-01-29 11:00:00,29.91,29.91,29.72,29.72,164700.0,22.3974,22.3974,22.2551,22.2551,164700.0
2010-01-29 11:10:00,29.73,29.8,29.67,29.7,216300.0,22.2626,22.315,22.2177,22.2401,216300.0
2010-01-29 11:20:00,29.7,29.7,29.47,29.52,257700.0,22.2401,22.2401,22.0679,22.1053,257700.0
2010-01-29 11:30:00,29.52,29.6,29.38,29.6,289900.0,22.1053,22.1652,22.0005,22.1652,289900.0
2010-01-29 11:40:00,29.59,29.64,29.44,29.44,111600.0,22.1578,22.1952,22.0454,22.0454,111600.0
2010-01-29 11:50:00,29.44,29.63,29.4,29.4,102300.0,22.0454,22.1877,22.0155,22.0155,102300.0
2010-01-29 12:00:00,29.41,29.44,29.23,29.29,209100.0,22.023,22.0454,21.8882,21.9331,209100.0
2010-01-29 12:10:00,29.28,29.43,29.25,29.4,97000.0,21.9256,22.0379,21.9032,22.0155,97000.0
2010-01-29 12:20:00,29.39,29.52,29.39,29.52,149600.0,22.008,22.1053,22.008,22.1053,149600.0
2010-01-29 12:30:00,29.52,29.58,29.45,29.54,134200.0,22.1053,22.1503,22.0529,22.1203,134200.0
2010-01-29 12:40:00,29.54,29.54,29.42,29.48,56700.0,22.1203,22.1203,22.0305,22.0754,56700.0
2010-01-29 12:50:00,29.49,29.61,29.48,29.53,86800.0,22.0829,22.1727,22.0754,22.1128,86800.0
2010-01-29 13:00:00,29.54,29.58,29.5,29.53,134700.0,22.1203,22.1503,22.0904,22.1128,134700.0
2010-01-29 13:10:00,29.53,29.54,29.47,29.47,62100.0,22.1128,22.1203,22.0679,22.0679,62100.0
2010-01-29 13:20:00,29.48,29.58,29.48,29.56,112300.0,22.0754,22.1503,22.0754,22.1353,112300.0
2010-01-29 13:30:00,29.56,29.57,29.47,29.48,103200.0,22.1353,22.1428,22.0679,22.0754,103200.0
2010-01-29 13:40:00,29.48,29.49,29.28,29.28,100200.0,22.0754,22.0829,21.9256,21.9256,100200.0
2010-01-29 13:50:00,29.28,29.38,29.26,29.33,177200.0,21.9256,22.0005,21.9106,21.9631,177200.0
2010-01-29 14:00:00,29.34,29.43,29.33,29.35,174500.0,21.9705,22.0379,21.9631,21.978,174500.0
2010-01-29 14:10:00,29.35,29.49,29.34,29.4,221600.0,21.978,22.0829,21.9705,22.0155,221600.0
2010-01-29 14:20:00,29.4,29.41,29.3,29.35,138000.0,22.0155,22.023,21.9406,21.978,138000.0
2010-01-29 14:30:00,29.35,29.35,29.19,29.23,119500.0,21.978,21.978,21.8582,21.8882,119500.0
2010-01-29 14:40:00,29.23,29.27,29.06,29.06,159800.0,21.8882,21.9181,21.7609,21.7609,159800.0
2010-01-29 14:50:00,29.07,29.13,29.03,29.12,224900.0,21.7684,21.8133,21.7384,21.8058,224900.0
2010-01-29 15:00:00,29.11,29.13,29.04,29.07,278800.0,21.7983,21.8133,21.7459,21.7684,278800.0
2010-01-29 15:10:00,29.06,29.08,28.92,29.01,288800.0,21.7609,21.7759,21.656,21.7234,288800.0
2010-01-29 15:20:00,29.01,29.04,28.95,29.04,271100.0,21.7234,21.7459,21.6785,21.7459,271100.0
2010-01-29 15:30:00,29.04,29.07,28.92,29.06,357100.0,21.7459,21.7684,21.656,21.7609,357100.0
2010-01-29 15:40:00,29.06,29.23,29.06,29.13,491600.0,21.7609,21.8882,21.7609,21.8133,491600.0
2010-01-29 15:50:00,29.13,29.22,29.08,29.15,919000.0,21.8133,21.8807,21.7759,21.8283,919000.0
2010-02-01 09:30:00,29.29,29.63,29.1,29.61,273900.0,21.9331,22.1877,21.7908,22.1727,273900.0
2010-02-01 09:40:00,29.61,29.87,29.59,29.87,260200.0,22.1727,22.3674,22.1578,22.3674,260200.0
2010-02-01 09:50:00,29.87,29.93,29.76,29.78,337400.0,22.3674,22.4124,22.2851,22.3,337400.0
2010-02-01 10:00:00,29.79,29.91,29.76,29.88,335400.0,22.3075,22.3974,22.2851,22.3749,335400.0
2010-02-01 10:10:00,29.87,30.02,29.84,29.91,243500.0,22.3674,22.4797,22.345,22.3974,243500.0
2010-02-01 10:20:00,29.91,30.04,29.81,29.82,136200.0,22.3974,22.4947,22.3225,22.33,136200.0
2010-02-01 10:30:00,29.83,30.0,29.83,29.87,61400.0,22.3375,22.4648,22.3375,22.3674,61400.0
2010-02-01 10:40:00,29.87,29.91,29.75,29.86,112900.0,22.3674,22.3974,22.2776,22.3599,112900.0
2010-02-01 10:50:00,29.85,29.92,29.69,29.72,128600.0,22.3524,22.4049,22.2326,22.2551,128600.0
2010-02-01 11:00:00,29.72,29.83,29.64,29.78,184400.0,22.2551,22.3375,22.1952,22.3,184400.0
2010-02-01 11:10:00,29.81,29.86,29.76,29.84,129700.0,22.3225,22.3599,22.2851,22.345,129700.0
2010-02-01 11:20:00,29.84,29.96,29.84,29.87,82800.0,22.345,22.4348,22.345,22.3674,82800.0
2010-02-01 11:30:00,29.87,29.87,29.78,29.83,63900.0,22.3674,22.3674,22.3,22.3375,63900.0
2010-02-01 11:40:00,29.82,29.91,29.78,29.79,40700.0,22.33,22.3974,22.3,22.3075,40700.0
2010-02-01 11:50:00,29.78,29.78,29.68,29.69,40200.0,22.3,22.3,22.2251,22.2326,40200.0
2010-02-01 12:00:00,29.68,29.76,29.67,29.74,125400.0,22.2251,22.2851,22.2177,22.2701,125400.0
2010-02-01 12:10:00,29.73,29.85,29.7,29.81,109200.0,22.2626,22.3524,22.2401,22.3225,109200.0
2010-02-01 12:20:00,29.82,29.87,29.78,29.87,146200.0,22.33,22.3674,22.3,22.3674,146200.0
2010-02-01 12:30:00,29.87,29.97,29.85,29.94,145400.0,22.3674,22.4423,22.3524,22.4198,145400.0
2010-02-01 12:40:00,29.94,30.04,29.91,29.99,86500.0,22.4198,22.4947,22.3974,22.4573,86500.0
2010-02-01 12:50:00,29.99,30.04,29.94,29.99,146900.0,22.4573,22.4947,22.4198,22.4573,146900.0
2010-02-01 13:00:00,29.98,30.03,29.95,30.02,63000.0,22.4498,22.4872,22.4273,22.4797,63000.0
2010-02-01 13:10:00,30.02,30.02,29.95,29.99,38200.0,22.4797,22.4797,22.4273,22.4573,38200.0
2010-02-01 13:20:00,29.98,30.02,29.96,30.01,58400.0,22.4498,22.4797,22.4348,22.4723,58400.0
2010-02-01 13:30:00,30.0,30.05,30.0,30.0,84000.0,22.4648,22.5022,22.4648,22.4648,84000.0
2010-02-01 13:40:00,30.0,30.05,30.0,30.04,141600.0,22.4648,22.5022,22.4648,22.4947,141600.0
2010-02-01 13:50:00,30.05,30.08,30.0,30.03,73400.0,22.5022,22.5247,22.4648,22.4872,73400.0
2010-02-01 14:00:00,30.03,30.07,30.01,30.05,71200.0,22.4872,22.5172,22.4723,22.5022,71200.0
2010-02-01 14:10:00,30.05,30.05,29.96,30.03,53200.0,22.5022,22.5022,22.4348,22.4872,53200.0
2010-02-01 14:20:00,30.02,30.06,30.0,30.03,52300.0,22.4797,22.5097,22.4648,22.4872,52300.0
2010-02-01 14:30:00,30.04,30.1,30.03,30.09,70000.0,22.4947,22.5397,22.4872,22.5322,70000.0
2010-02-01 14:40:00,30.09,30.13,30.08,30.12,138800.0,22.5322,22.5621,22.5247,22.5546,138800.0
2010-02-01 14:50:00,30.11,30.16,30.1,30.12,171600.0,22.5471,22.5846,22.5397,22.5546,171600.0
2010-02-01 15:00:00,30.13,30.16,30.0,30.0,172900.0,22.5621,22.5846,22.4648,22.4648,172900.0
2010-02-01 15:10:00,30.0,30.05,29.94,29.97,142500.0,22.4648,22.5022,22.4198,22.4423,142500.0
2010-02-01 15:20:00,29.98,30.07,29.96,30.04,97800.0,22.4498,22.5172,22.4348,22.4947,97800.0
2010-02-01 15:30:00,30.04,30.11,30.03,30.07,156900.0,22.4947,22.5471,22.4872,22.5172,156900.0
2010-02-01 15:40:00,30.07,30.1,30.01,30.02,140700.0,22.5172,22.5397,22.4723,22.4797,140700.0
2010-02-01 15:50:00,30.02,30.16,30.01,30.11,486200.0,22.4797,22.5846,22.4723,22.5471,486200.0
2010-02-02 09:30:00,30.14,30.67,30.07,30.66,414900.0,22.5696,22.9665,22.5172,22.959,414900.0
2010-02-02 09:40:00,30.66,30.72,30.44,30.49,364300.0,22.959,23.0039,22.7943,22.8317,364300.0
2010-02-02 09:50:00,30.48,30.48,30.18,30.2,272800.0,22.8242,22.8242,22.5996,22.6145,272800.0
2010-02-02 10:00:00,30.19,30.26,30.0,30.13,300800.0,22.607,22.6595,22.4648,22.5621,300800.0
2010-02-02 10:10:00,30.13,30.44,30.11,30.4,238500.0,22.5621,22.7943,22.5471,22.7643,238500.0
2010-02-02 10:20:00,30.39,30.54,30.37,30.44,148100.0,22.7568,22.8691,22.7418,22.7943,148100.0
2010-02-02 10:30:00,30.43,30.53,30.43,30.45,155900.0,22.7868,22.8616,22.7868,22.8017,155900.0
2010-02-02 10:40:00,30.44,30.48,30.36,30.36,244100.0,22.7943,22.8242,22.7343,22.7343,244100.0
2010-02-02 10:50:00,30.34,30.49,30.33,30.45,160100.0,22.7194,22.8317,22.7119,22.8017,160100.0
2010-02-02 11:00:00,30.45,30.47,30.32,30.45,92100.0,22.8017,22.8167,22.7044,22.8017,92100.0
2010-02-02 11:10:00,30.44,30.5,30.4,30.48,124500.0,22.7943,22.8392,22.7643,22.8242,124500.0
2010-02-02 11:20:00,30.48,30.55,30.44,30.49,182500.0,22.8242,22.8766,22.7943,22.8317,182500.0
2010-02-02 11:30:00,30.5,30.58,30.46,30.55,126700.0,22.8392,22.8991,22.8092,22.8766,126700.0
2010-02-02 11:40:00,30.54,30.6,30.54,30.58,156600.0,22.8691,22.9141,22.8691,22.8991,156600.0
2010-02-02 11:50:00,30.59,30.67,30.57,30.64,127300.0,22.9066,22.9665,22.8916,22.944,127300.0
2010-02-02 12:00:00,30.64,30.68,30.56,30.65,122200.0,22.944,22.974,22.8841,22.9515,122200.0
2010-02-02 12:10:00,30.65,30.75,30.64,30.71,140100.0,22.9515,23.0264,22.944,22.9964,140100.0
2010-02-02 12:20:00,30.72,30.83,30.69,30.79,187600.0,23.0039,23.0863,22.9815,23.0563,187600.0
2010-02-02 12:30:00,30.78,30.78,30.68,30.69,142700.0,23.0489,23.0489,22.974,22.9815,142700.0
2010-02-02 12:40:00,30.7,30.74,30.69,30.71,103200.0,22.9889,23.0189,22.9815,22.9964,103200.0
2010-02-02 12:50:00,30.71,30.79,30.69,30.78,66700.0,22.9964,23.0563,22.9815,23.0489,66700.0
2010-02-02 13:00:00,30.79,30.8,30.7,30.7,97400.0,23.0563,23.0638,22.9889,22.9889,97400.0
2010-02-02 13:10:00,30.72,30.83,30.68,30.8,157600.0,23.0039,23.0863,22.974,23.0638,157600.0
2010-02-02 13:20:00,30.79,30.88,30.79,30.86,137600.0,23.0563,23.1237,23.0563,23.1088,137600.0
2010-02-02 13:30:00,30.87,30.88,30.83,30.86,196300.0,23.1162,23.1237,23.0863,23.1088,196300.0
2010-02-02 13:40:00,30.87,30.96,30.83,30.91,109700.0,23.1162,23.1836,23.0863,23.1462,109700.0
2010-02-02 13:50:00,30.94,30.99,30.9,30.98,197300.0,23.1687,23.2061,23.1387,23.1986,197300.0
2010-02-02 14:00:00,30.97,31.0,30.93,30.95,246100.0,23.1911,23.2136,23.1612,23.1762,246100.0
2010-02-02 14:10:00,30.94,31.0,30.89,30.99,239600.0,23.1687,23.2136,23.1312,23.2061,239600.0
2010-02-02 14:20:00,30.99,31.11,30.99,31.1,273200.0,23.2061,23.296,23.2061,23.2885,273200.0
2010-02-02 14:30:00,31.1,31.13,30.97,30.99,252700.0,23.2885,23.3109,23.1911,23.2061,252700.0
2010-02-02 14:40:00,31.0,31.02,30.87,30.97,222500.0,23.2136,23.2286,23.1162,23.1911,222500.0
2010-02-02 14:50:00,30.97,31.02,30.93,30.97,159100.0,23.1911,23.2286,23.1612,23.1911,159100.0
2010-02-02 15:00:00,30.97,30.98,30.91,30.97,247400.0,23.1911,23.1986,23.1462,23.1911,247400.0
2010-02-02 15:10:00,30.97,31.05,30.96,31.01,322600.0,23.1911,23.251,23.1836,23.2211,322600.0
2010-02-02 15:20:00,31.01,31.03,30.95,30.95,146700.0,23.2211,23.2361,23.1762,23.1762,146700.0
2010-02-02 15:30:00,30.96,31.0,30.94,30.97,162300.0,23.1836,23.2136,23.1687,23.1911,162300.0
2010-02-02 15:40:00,30.97,31.0,30.87,30.92,414700.0,23.1911,23.2136,23.1162,23.1537,414700.0
2010-02-02 15:50:00,30.92,30.97,30.9,30.97,657600.0,23.1537,23.1911,23.1387,23.1911,657600.0
2010-02-03 09:30:00,30.84,31.03,30.68,30.98,305500.0,23.0938,23.2361,22.974,23.1986,305500.0
2010-02-03 09:40:00,30.99,31.04,30.97,30.99,235200.0,23.2061,23.2436,23.1911,23.2061,235200.0
2010-02-03 09:50:00,30.99,31.02,30.94,30.97,180200.0,23.2061,23.2286,23.1687,23.1911,180200.0
2010-02-03 10:00:00,30.97,31.06,30.93,31.03,157000.0,23.1911,23.2585,23.1612,23.2361,157000.0
2010-02-03 10:10:00,31.03,31.05,30.87,30.89,216800.0,23.2361,23.251,23.1162,23.1312,216800.0
2010-02-03 10:20:00,30.88,30.92,30.82,30.82,185100.0,23.1237,23.1537,23.0788,23.0788,185100.0
2010-02-03 10:30:00,30.82,30.89,30.66,30.75,153700.0,23.0788,23.1312,22.959,23.0264,153700.0
2010-02-03 10:40:00,30.74,30.95,30.73,30.93,318400.0,23.0189,23.1762,23.0114,23.1612,318400.0
2010-02-03 10:50:00,30.93,30.98,30.91,30.92,93500.0,23.1612,23.1986,23.1462,23.1537,93500.0
2010-02-03 11:00:00,30.94,31.05,30.9,31.04,125300.0,23.1687,23.251,23.1387,23.2436,125300.0
2010-02-03 11:10:00,31.05,31.11,31.01,31.06,89400.0,23.251,23.296,23.2211,23.2585,89400.0
2010-02-03 11:20:00,31.05,31.06,30.99,31.0,83800.0,23.251,23.2585,23.2061,23.2136,83800.0
2010-02-03 11:30:00,31.01,31.01,30.96,30.96,96100.0,23.2211,23.2211,23.1836,23.1836,96100.0
2010-02-03 11:40:00,30.96,30.97,30.93,30.93,94400.0,23.1836,23.1911,23.1612,23.1612,94400.0
2010-02-03 11:50:00,30.93,31.02,30.92,30.93,114800.0,23.1612,23.2286,23.1537,23.1612,114800.0
2010-02-03 12:00:00,30.93,30.98,30.9,30.98,149400.0,23.1612,23.1986,23.1387,23.1986,149400.0
2010-02-03 12:10:00,30.99,31.06,30.96,30.98,270600.0,23.2061,23.2585,23.1836,23.1986,270600.0
2010-02-03 12:20:00,31.0,31.01,30.93,30.96,111400.0,23.2136,23.2211,23.1612,23.1836,111400.0
2010-02-03 12:30:00,30.97,31.06,30.97,31.05,50000.0,23.1911,23.2585,23.1911,23.251,50000.0
2010-02-03 12:40:00,31.02,31.02,30.92,30.96,58300.0,23.2286,23.2286,23.1537,23.1836,58300.0
2010-02-03 12:50:00,30.96,31.07,30.96,30.98,105700.0,23.1836,23.266,23.1836,23.1986,105700.0
2010-02-03 13:00:00,30.98,31.15,30.94,31.14,79200.0,23.1986,23.3259,23.1687,23.3184,79200.0
2010-02-03 13:10:00,31.14,31.14,31.04,31.05,48200.0,23.3184,23.3184,23.2436,23.251,48200.0
2010-02-03 13:20:00,31.04,31.07,30.99,31.01,67700.0,23.2436,23.266,23.2061,23.2211,67700.0
2010-02-03 13:30:00,31.01,31.16,31.01,31.09,110000.0,23.2211,23.3334,23.2211,23.281,110000.0
2010-02-03 13:40:00,31.09,31.12,31.04,31.05,52100.0,23.281,23.3035,23.2436,23.251,52100.0
2010-02-03 13:50:00,31.05,31.05,30.94,31.02,86100.0,23.251,23.251,23.1687,23.2286,86100.0
2010-02-03 14:00:00,31.03,31.03,30.94,30.99,67900.0,23.2361,23.2361,23.1687,23.2061,67900.0
2010-02-03 14:10:00,30.99,31.03,30.96,30.96,57900.0,23.2061,23.2361,23.1836,23.1836,57900.0
2010-02-03 14:20:00,30.97,31.02,30.94,31.01,121900.0,23.1911,23.2286,23.1687,23.2211,121900.0
2010-02-03 14:30:00,31.01,31.02,30.94,30.95,118000.0,23.2211,23.2286,23.1687,23.1762,118000.0
2010-02-03 14:40:00,30.95,31.0,30.93,30.97,90000.0,23.1762,23.2136,23.1612,23.1911,90000.0
2010-02-03 14:50:00,30.98,31.05,30.97,31.03,90200.0,23.1986,23.251,23.1911,23.2361,90200.0
2010-02-03 15:00:00,31.03,31.11,31.01,31.01,126900.0,23.2361,23.296,23.2211,23.2211,126900.0
2010-02-03 15:10:00,31.02,31.08,31.0,31.0,104100.0,23.2286,23.2735,23.2136,23.2136,104100.0
2010-02-03 15:20:00,31.0,31.05,31.0,31.01,159100.0,23.2136,23.251,23.2136,23.2211,159100.0
2010-02-03 15:30:00,31.0,31.08,31.0,31.05,88100.0,23.2136,23.2735,23.2136,23.251,88100.0
2010-02-03 15:40:00,31.05,31.11,31.0,31.05,190900.0,23.251,23.296,23.2136,23.251,190900.0
2010-02-03 15:50:00,31.05,31.05,31.0,31.02,340800.0,23.251,23.251,23.2136,23.2286,340800.0
2010-02-04 09:30:00,30.66,30.94,30.5,30.94,215200.0,22.959,23.1687,22.8392,23.1687,215200.0
2010-02-04 09:40:00,30.93,30.95,30.56,30.59,246200.0,23.1612,23.1762,22.8841,22.9066,246200.0
2010-02-04 09:50:00,30.58,30.58,30.2,30.29,290800.0,22.8991,22.8991,22.6145,22.6819,290800.0
2010-02-04 10:00:00,30.29,30.49,30.28,30.37,170000.0,22.6819,22.8317,22.6744,22.7418,170000.0
2010-02-04 10:10:00,30.36,30.38,30.15,30.25,210000.0,22.7343,22.7493,22.5771,22.652,210000.0
2010-02-04 10:20:00,30.25,30.26,30.14,30.17,152000.0,22.652,22.6595,22.5696,22.5921,152000.0
2010-02-04 10:30:00,30.17,30.36,30.17,30.18,258400.0,22.5921,22.7343,22.5921,22.5996,258400.0
2010-02-04 10:40:00,30.18,30.2,30.07,30.18,112200.0,22.5996,22.6145,22.5172,22.5996,112200.0
2010-02-04 10:50:00,30.2,30.25,30.09,30.11,140600.0,22.6145,22.652,22.5322,22.5471,140600.0
2010-02-04 11:00:00,30.11,30.18,30.08,30.16,141500.0,22.5471,22.5996,22.5247,22.5846,141500.0
2010-02-04 11:10:00,30.17,30.17,30.05,30.14,201800.0,22.5921,22.5921,22.5022,22.5696,201800.0
2010-02-04 11:20:00,30.14,30.17,30.02,30.13,200000.0,22.5696,22.5921,22.4797,22.5621,200000.0
2010-02-04 11:30:00,30.13,30.13,29.98,30.0,143400.0,22.5621,22.5621,22.4498,22.4648,143400.0
2010-02-04 11:40:00,30.0,30.01,29.84,29.98,162800.0,22.4648,22.4723,22.345,22.4498,162800.0
2010-02-04 11:50:00,29.99,30.06,29.94,30.03,138700.0,22.4573,22.5097,22.4198,22.4872,138700.0
2010-02-04 12:00:00,30.03,30.17,30.0,30.16,156900.0,22.4872,22.5921,22.4648,22.5846,156900.0
2010-02-04 12:10:00,30.16,30.22,30.15,30.16,108600.0,22.5846,22.6295,22.5771,22.5846,108600.0
2010-02-04 12:20:00,30.17,30.26,30.15,30.18,174200.0,22.5921,22.6595,22.5771,22.5996,174200.0
2010-02-04 12:30:00,30.19,30.32,30.17,30.3,145900.0,22.607,22.7044,22.5921,22.6894,145900.0
2010-02-04 12:40:00,30.31,30.32,30.22,30.22,280200.0,22.6969,22.7044,22.6295,22.6295,280200.0
2010-02-04 12:50:00,30.21,30.25,30.12,30.16,466000.0,22.622,22.652,22.5546,22.5846,466000.0
2010-02-04 13:00:00,30.16,30.26,30.14,30.23,326400.0,22.5846,22.6595,22.5696,22.637,326400.0
2010-02-04 13:10:00,30.24,30.25,30.19,30.2,132200.0,22.6445,22.652,22.607,22.6145,132200.0
2010-02-04 13:20:00,30.2,30.24,30.17,30.24,107000.0,22.6145,22.6445,22.5921,22.6445,107000.0
2010-02-04 13:30:00,30.24,30.25,30.2,30.23,154900.0,22.6445,22.652,22.6145,22.637,154900.0
2010-02-04 13:40:00,30.22,30.24,30.15,30.22,183900.0,22.6295,22.6445,22.5771,22.6295,183900.0
2010-02-04 13:50:00,30.22,30.28,30.16,30.16,116600.0,22.6295,22.6744,22.5846,22.5846,116600.0
2010-02-04 14:00:00,30.17,30.19,30.15,30.16,94000.0,22.5921,22.607,22.5771,22.5846,94000.0
2010-02-04 14:10:00,30.17,30.25,30.16,30.19,212300.0,22.5921,22.652,22.5846,22.607,212300.0
2010-02-04 14:20:00,30.19,30.35,30.19,30.28,91900.0,22.607,22.7269,22.607,22.6744,91900.0
2010-02-04 14:30:00,30.29,30.34,30.23,30.33,74200.0,22.6819,22.7194,22.637,22.7119,74200.0
2010-02-04 14:40:00,30.32,30.34,30.26,30.34,98400.0,22.7044,22.7194,22.6595,22.7194,98400.0
2010-02-04 14:50:00,30.34,30.39,30.3,30.34,84000.0,22.7194,22.7568,22.6894,22.7194,84000.0
2010-02-04 15:00:00,30.34,30.36,30.22,30.22,342100.0,22.7194,22.7343,22.6295,22.6295,342100.0
2010-02-04 15:10:00,30.22,30.24,30.08,30.08,236000.0,22.6295,22.6445,22.5247,22.5247,236000.0
2010-02-04 15:20:00,30.08,30.11,30.04,30.07,363800.0,22.5247,22.5471,22.4947,22.5172,363800.0
2010-02-04 15:30:00,30.07,30.11,30.01,30.02,377200.0,22.5172,22.5471,22.4723,22.4797,377200.0
2010-02-04 15:40:00,30.02,30.05,29.97,29.98,543500.0,22.4797,22.5022,22.4423,22.4498,543500.0
2010-02-04 15:50:00,29.98,29.99,29.87,29.88,996600.0,22.4498,22.4573,22.3674,22.3749,996600.0
2010-02-05 09:30:00,30.07,30.09,29.65,29.72,409100.0,22.5172,22.5322,22.2027,22.2551,409100.0
2010-02-05 09:40:00,29.71,30.01,29.65,29.85,424900.0,22.2476,22.4723,22.2027,22.3524,424900.0
2010-02-05 09:50:00,29.85,29.92,29.79,29.85,266700.0,22.3524,22.4049,22.3075,22.3524,266700.0
2010-02-05 10:00:00,29.86,29.99,29.74,29.76,420600.0,22.3599,22.4573,22.2701,22.2851,420600.0
2010-02-05 10:10:00,29.76,29.94,29.7,29.83,247200.0,22.2851,22.4198,22.2401,22.3375,247200.0
2010-02-05 10:20:00,29.83,30.17,29.83,30.08,293100.0,22.3375,22.5921,22.3375,22.5247,293100.0
2010-02-05 10:30:00,30.09,30.23,30.08,30.15,295300.0,22.5322,22.637,22.5247,22.5771,295300.0
2010-02-05 10:40:00,30.15,30.28,30.06,30.09,221400.0,22.5771,22.6744,22.5097,22.5322,221400.0
2010-02-05 10:50:00,30.09,30.11,30.0,30.05,208600.0,22.5322,22.5471,22.4648,22.5022,208600.0
2010-02-05 11:00:00,30.06,30.08,29.89,29.95,220700.0,22.5097,22.5247,22.3824,22.4273,220700.0
2010-02-05 11:10:00,29.96,30.01,29.87,30.0,168600.0,22.4348,22.4723,22.3674,22.4648,168600.0
2010-02-05 11:20:00,29.99,30.03,29.88,29.9,182300.0,22.4573,22.4872,22.3749,22.3899,182300.0
2010-02-05 11:30:00,29.9,30.0,29.88,29.9,359500.0,22.3899,22.4648,22.3749,22.3899,359500.0
2010-02-05 11:40:00,29.89,30.0,29.81,30.0,177300.0,22.3824,22.4648,22.3225,22.4648,177300.0
2010-02-05 11:50:00,30.0,30.05,29.89,29.97,120000.0,22.4648,22.5022,22.3824,22.4423,120000.0
2010-02-05 12:00:00,29.97,30.06,29.92,30.02,141300.0,22.4423,22.5097,22.4049,22.4797,141300.0
2010-02-05 12:10:00,30.02,30.02,29.92,29.99,121000.0,22.4797,22.4797,22.4049,22.4573,121000.0
2010-02-05 12:20:00,30.0,30.04,29.94,29.98,176000.0,22.4648,22.4947,22.4198,22.4498,176000.0
2010-02-05 12:30:00,29.98,30.02,29.91,29.91,63500.0,22.4498,22.4797,22.3974,22.3974,63500.0
2010-02-05 12:40:00,29.9,30.0,29.89,29.93,171600.0,22.3899,22.4648,22.3824,22.4124,171600.0
2010-02-05 12:50:00,29.95,29.96,29.84,29.94,136700.0,22.4273,22.4348,22.345,22.4198,136700.0
2010-02-05 13:00:00,29.95,29.95,29.88,29.91,133800.0,22.4273,22.4273,22.3749,22.3974,133800.0
2010-02-05 13:10:00,29.91,29.92,29.83,29.88,288900.0,22.3974,22.4049,22.3375,22.3749,288900.0
2010-02-05 13:20:00,29.86,29.88,29.65,29.73,292900.0,22.3599,22.3749,22.2027,22.2626,292900.0
2010-02-05 13:30:00,29.73,29.78,29.59,29.62,192100.0,22.2626,22.3,22.1578,22.1802,192100.0
2010-02-05 13:40:00,29.62,29.64,29.52,29.59,293200.0,22.1802,22.1952,22.1053,22.1578,293200.0
2010-02-05 13:50:00,29.6,29.61,29.47,29.55,139100.0,22.1652,22.1727,22.0679,22.1278,139100.0
2010-02-05 14:00:00,29.55,29.69,29.55,29.59,179100.0,22.1278,22.2326,22.1278,22.1578,179100.0
2010-02-05 14:10:00,29.59,29.74,29.57,29.72,89600.0,22.1578,22.2701,22.1428,22.2551,89600.0
2010-02-05 14:20:00,29.72,29.75,29.66,29.72,76300.0,22.2551,22.2776,22.2102,22.2551,76300.0
2010-02-05 14:30:00,29.71,29.8,29.64,29.71,118800.0,22.2476,22.315,22.1952,22.2476,118800.0
2010-02-05 14:40:00,29.71,29.72,29.59,29.71,146900.0,22.2476,22.2551,22.1578,22.2476,146900.0
2010-02-05 14:50:00,29.71,29.77,29.66,29.72,163900.0,22.2476,22.2925,22.2102,22.2551,163900.0
2010-02-05 15:00:00,29.74,30.09,29.72,30.05,280400.0,22.2701,22.5322,22.2551,22.5022,280400.0
2010-02-05 15:10:00,30.06,30.25,29.94,30.17,345000.0,22.5097,22.652,22.4198,22.5921,345000.0
2010-02-05 15:20:00,30.18,30.3,30.18,30.26,390900.0,22.5996,22.6894,22.5996,22.6595,390900.0
2010-02-05 15:30:00,30.27,30.46,30.19,30.39,499800.0,22.667,22.8092,22.607,22.7568,499800.0
2010-02-05 15:40:00,30.39,30.47,30.31,30.31,523000.0,22.7568,22.8167,22.6969,22.6969,523000.0
2010-02-05 15:50:00,30.3,30.47,30.3,30.39,596600.0,22.6894,22.8167,22.6894,22.7568,596600.0
2010-02-08 09:30:00,30.39,30.63,30.2,30.57,350400.0,22.7568,22.9365,22.6145,22.8916,350400.0
2010-02-08 09:40:00,30.58,30.65,30.36,30.37,240800.0,22.8991,22.9515,22.7343,22.7418,240800.0
2010-02-08 09:50:00,30.37,30.67,30.36,30.58,175100.0,22.7418,22.9665,22.7343,22.8991,175100.0
2010-02-08 10:00:00,30.59,30.65,30.49,30.59,151600.0,22.9066,22.9515,22.8317,22.9066,151600.0
2010-02-08 10:10:00,30.58,30.6,30.41,30.42,355400.0,22.8991,22.9141,22.7718,22.7793,355400.0
2010-02-08 10:20:00,30.43,30.49,30.31,30.44,267100.0,22.7868,22.8317,22.6969,22.7943,267100.0
2010-02-08 10:30:00,30.44,30.53,30.36,30.47,137100.0,22.7943,22.8616,22.7343,22.8167,137100.0
2010-02-08 10:40:00,30.47,30.6,30.45,30.6,146600.0,22.8167,22.9141,22.8017,22.9141,146600.0
2010-02-08 10:50:00,30.59,30.74,30.59,30.74,103200.0,22.9066,23.0189,22.9066,23.0189,103200.0
2010-02-08 11:00:00,30.75,30.96,30.71,30.96,200200.0,23.0264,23.1836,22.9964,23.1836,200200.0
2010-02-08 11:10:00,30.95,31.0,30.89,30.95,116700.0,23.1762,23.2136,23.1312,23.1762,116700.0
2010-02-08 11:20:00,30.96,31.06,30.94,30.98,110500.0,23.1836,23.2585,23.1687,23.1986,110500.0
2010-02-08 11:30:00,30.98,31.02,30.87,30.93,95400.0,23.1986,23.2286,23.1162,23.1612,95400.0
2010-02-08 11:40:00,30.92,31.07,30.92,31.07,189700.0,23.1537,23.266,23.1537,23.266,189700.0
2010-02-08 11:50:00,31.05,31.05,30.89,30.93,194100.0,23.251,23.251,23.1312,23.1612,194100.0
2010-02-08 12:00:00,30.93,30.93,30.78,30.79,130200.0,23.1612,23.1612,23.0489,23.0563,130200.0
2010-02-08 12:10:00,30.8,30.84,30.73,30.8,89300.0,23.0638,23.0938,23.0114,23.0638,89300.0
2010-02-08 12:20:00,30.8,30.88,30.76,30.88,97100.0,23.0638,23.1237,23.0339,23.1237,97100.0
2010-02-08 12:30:00,30.88,30.95,30.85,30.95,89900.0,23.1237,23.1762,23.1013,23.1762,89900.0
2010-02-08 12:40:00,30.95,30.95,30.89,30.93,66000.0,23.1762,23.1762,23.1312,23.1612,66000.0
2010-02-08 12:50:00,30.92,30.97,30.92,30.92,70900.0,23.1537,23.1911,23.1537,23.1537,70900.0
2010-02-08 13:00:00,30.92,30.95,30.81,30.84,118600.0,23.1537,23.1762,23.0713,23.0938,118600.0
2010-02-08 13:10:00,30.85,30.87,30.73,30.74,96200.0,23.1013,23.1162,23.0114,23.0189,96200.0
2010-02-08 13:20:00,30.75,30.81,30.74,30.78,47700.0,23.0264,23.0713,23.0189,23.0489,47700.0
2010-02-08 13:30:00,30.79,30.8,30.76,30.78,42800.0,23.0563,23.0638,23.0339,23.0489,42800.0
2010-02-08 13:40:00,30.77,30.77,30.67,30.69,63500.0,23.0414,23.0414,22.9665,22.9815,63500.0
2010-02-08 13:50:00,30.69,30.77,30.68,30.76,99600.0,22.9815,23.0414,22.974,23.0339,99600.0
2010-02-08 14:00:00,30.76,30.82,30.76,30.8,152100.0,23.0339,23.0788,23.0339,23.0638,152100.0
2010-02-08 14:10:00,30.8,30.85,30.79,30.83,88000.0,23.0638,23.1013,23.0563,23.0863,88000.0
2010-02-08 14:20:00,30.83,30.85,30.81,30.84,64900.0,23.0863,23.1013,23.0713,23.0938,64900.0
2010-02-08 14:30:00,30.84,30.87,30.7,30.7,117800.0,23.0938,23.1162,22.9889,22.9889,117800.0
2010-02-08 14:40:00,30.69,30.78,30.68,30.74,83300.0,22.9815,23.0489,22.974,23.0189,83300.0
2010-02-08 14:50:00,30.75,30.8,30.69,30.72,68900.0,23.0264,23.0638,22.9815,23.0039,68900.0
2010-02-08 15:00:00,30.71,30.74,30.62,30.71,101900.0,22.9964,23.0189,22.929,22.9964,101900.0
2010-02-08 15:10:00,30.71,30.74,30.64,30.65,119100.0,22.9964,23.0189,22.944,22.9515,119100.0
2010-02-08 15:20:00,30.64,30.69,30.61,30.65,106400.0,22.944,22.9815,22.9216,22.9515,106400.0
2010-02-08 15:30:00,30.65,30.7,30.64,30.68,126000.0,22.9515,22.9889,22.944,22.974,126000.0
2010-02-08 15:40:00,30.67,30.73,30.63,30.64,242400.0,22.9665,23.0114,22.9365,22.944,242400.0
2010-02-08 15:50:00,30.64,30.64,30.52,30.52,422200.0,22.944,22.944,22.8542,22.8542,422200.0
2010-02-09 09:30:00,30.93,31.0,30.76,30.96,190100.0,23.1612,23.2136,23.0339,23.1836,190100.0
2010-02-09 09:40:00,30.96,31.06,30.75,30.75,258500.0,23.1836,23.2585,23.0264,23.0264,258500.0
2010-02-09 09:50:00,30.75,30.87,30.69,30.77,532000.0,23.0264,23.1162,22.9815,23.0414,532000.0
2010-02-09 10:00:00,30.77,30.79,30.64,30.72,197400.0,23.0414,23.0563,22.944,23.0039,197400.0
2010-02-09 10:10:00,30.71,30.95,30.7,30.89,154500.0,22.9964,23.1762,22.9889,23.1312,154500.0
2010-02-09 10:20:00,30.88,30.94,30.83,30.9,93700.0,23.1237,23.1687,23.0863,23.1387,93700.0
2010-02-09 10:30:00,30.9,30.99,30.82,30.82,173300.0,23.1387,23.2061,23.0788,23.0788,173300.0
2010-02-09 10:40:00,30.82,30.83,30.73,30.76,255100.0,23.0788,23.0863,23.0114,23.0339,255100.0
2010-02-09 10:50:00,30.76,30.81,30.6,30.63,237000.0,23.0339,23.0713,22.9141,22.9365,237000.0
2010-02-09 11:00:00,30.63,30.68,30.42,30.49,219400.0,22.9365,22.974,22.7793,22.8317,219400.0
2010-02-09 11:10:00,30.48,30.59,30.41,30.58,111500.0,22.8242,22.9066,22.7718,22.8991,111500.0
2010-02-09 11:20:00,30.58,30.63,30.45,30.49,103300.0,22.8991,22.9365,22.8017,22.8317,103300.0
2010-02-09 11:30:00,30.5,30.79,30.43,30.68,241700.0,22.8392,23.0563,22.7868,22.974,241700.0
2010-02-09 11:40:00,30.68,30.78,30.65,30.77,235400.0,22.974,23.0489,22.9515,23.0414,235400.0
2010-02-09 11:50:00,30.76,30.96,30.73,30.93,187300.0,23.0339,23.1836,23.0114,23.1612,187300.0
2010-02-09 12:00:00,30.93,31.05,30.9,31.0,135200.0,23.1612,23.251,23.1387,23.2136,135200.0
2010-02-09 12:10:00,31.0,31.18,30.99,31.13,127100.0,23.2136,23.3484,23.2061,23.3109,127100.0
2010-02-09 12:20:00,31.13,31.16,31.0,31.03,93000.0,23.3109,23.3334,23.2136,23.2361,93000.0
2010-02-09 12:30:00,31.03,31.09,31.02,31.03,86200.0,23.2361,23.281,23.2286,23.2361,86200.0
2010-02-09 12:40:00,31.03,31.05,30.77,30.94,398000.0,23.2361,23.251,23.0414,23.1687,398000.0
2010-02-09 12:50:00,30.93,31.02,30.89,30.99,121200.0,23.1612,23.2286,23.1312,23.2061,121200.0
2010-02-09 13:00:00,31.0,31.05,30.95,31.0,65100.0,23.2136,23.251,23.1762,23.2136,65100.0
2010-02-09 13:10:00,31.0,31.01,30.89,30.92,44900.0,23.2136,23.2211,23.1312,23.1537,44900.0
2010-02-09 13:20:00,30.91,31.0,30.88,30.93,75400.0,23.1462,23.2136,23.1237,23.1612,75400.0
2010-02-09 13:30:00,30.92,30.96,30.88,30.94,71900.0,23.1537,23.1836,23.1237,23.1687,71900.0
2010-02-09 13:40:00,30.94,31.03,30.89,31.0,79100.0,23.1687,23.2361,23.1312,23.2136,79100.0
2010-02-09 13:50:00,31.0,31.04,30.96,30.99,58800.0,23.2136,23.2436,23.1836,23.2061,58800.0
2010-02-09 14:00:00,30.99,31.01,30.92,30.93,75300.0,23.2061,23.2211,23.1537,23.1612,75300.0
2010-02-09 14:10:00,30.94,30.99,30.9,30.91,96500.0,23.1687,23.2061,23.1387,23.1462,96500.0
2010-02-09 14:20:00,30.92,31.01,30.9,31.0,65000.0,23.1537,23.2211,23.1387,23.2136,65000.0
2010-02-09 14:30:00,31.01,31.07,30.97,30.98,77100.0,23.2211,23.266,23.1911,23.1986,77100.0
2010-02-09 14:40:00,30.98,31.06,30.94,30.95,150100.0,23.1986,23.2585,23.1687,23.1762,150100.0
2010-02-09 14:50:00,30.95,31.0,30.89,30.92,125900.0,23.1762,23.2136,23.1312,23.1537,125900.0
2010-02-09 15:00:00,30.92,31.0,30.9,30.96,114600.0,23.1537,23.2136,23.1387,23.1836,114600.0
2010-02-09 15:10:00,30.96,31.04,30.94,31.02,126300.0,23.1836,23.2436,23.1687,23.2286,126300.0
2010-02-09 15:20:00,31.02,31.08,31.0,31.03,192000.0,23.2286,23.2735,23.2136,23.2361,192000.0
2010-02-09 15:30:00,31.04,31.06,31.0,31.0,121900.0,23.2436,23.2585,23.2136,23.2136,121900.0
2010-02-09 15:40:00,31.0,31.03,30.96,30.97,285800.0,23.2136,23.2361,23.1836,23.1911,285800.0
2010-02-09 15:50:00,30.97,31.02,30.92,31.01,454500.0,23.1911,23.2286,23.1537,23.2211,454500.0
2010-02-10 09:30:00,30.89,31.1,30.79,30.96,144700.0,23.1312,23.2885,23.0563,23.1836,144700.0
2010-02-10 09:40:00,30.97,30.99,30.77,30.87,113500.0,23.1911,23.2061,23.0414,23.1162,113500.0
2010-02-10 09:50:00,30.86,30.95,30.83,30.9,93800.0,23.1088,23.1762,23.0863,23.1387,93800.0
2010-02-10 10:00:00,30.9,30.91,30.7,30.75,244200.0,23.1387,23.1462,22.9889,23.0264,244200.0
2010-02-10 10:10:00,30.74,30.75,30.59,30.72,119400.0,23.0189,23.0264,22.9066,23.0039,119400.0
2010-02-10 10:20:00,30.72,30.81,30.58,30.61,288400.0,23.0039,23.0713,22.8991,22.9216,288400.0
2010-02-10 10:30:00,30.62,30.71,30.53,30.7,118100.0,22.929,22.9964,22.8616,22.9889,118100.0
2010-02-10 10:40:00,30.71,30.78,30.65,30.67,92200.0,22.9964,23.0489,22.9515,22.9665,92200.0
2010-02-10 10:50:00,30.67,30.77,30.65,30.7,87100.0,22.9665,23.0414,22.9515,22.9889,87100.0
2010-02-10 11:00:00,30.71,30.73,30.65,30.73,109700.0,22.9964,23.0114,22.9515,23.0114,109700.0
2010-02-10 11:10:00,30.73,30.78,30.67,30.67,84500.0,23.0114,23.0489,22.9665,22.9665,84500.0
2010-02-10 11:20:00,30.67,30.82,30.66,30.8,59000.0,22.9665,23.0788,22.959,23.0638,59000.0
2010-02-10 11:30:00,30.79,30.85,30.77,30.82,47900.0,23.0563,23.1013,23.0414,23.0788,47900.0
2010-02-10 11:40:00,30.8,30.86,30.8,30.81,88900.0,23.0638,23.1088,23.0638,23.0713,88900.0
2010-02-10 11:50:00,30.81,30.85,30.79,30.84,127200.0,23.0713,23.1013,23.0563,23.0938,127200.0
2010-02-10 12:00:00,30.84,30.89,30.8,30.86,118900.0,23.0938,23.1312,23.0638,23.1088,118900.0
2010-02-10 12:10:00,30.87,30.92,30.82,30.82,81800.0,23.1162,23.1537,23.0788,23.0788,81800.0
2010-02-10 12:20:00,30.81,30.96,30.81,30.92,109900.0,23.0713,23.1836,23.0713,23.1537,109900.0
2010-02-10 12:30:00,30.92,31.02,30.83,30.86,130600.0,23.1537,23.2286,23.0863,23.1088,130600.0
2010-02-10 12:40:00,30.86,31.01,30.86,30.89,107600.0,23.1088,23.2211,23.1088,23.1312,107600.0
2010-02-10 12:50:00,30.89,30.95,30.85,30.86,73200.0,23.1312,23.1762,23.1013,23.1088,73200.0
2010-02-10 13:00:00,30.86,30.92,30.82,30.87,57800.0,23.1088,23.1537,23.0788,23.1162,57800.0
2010-02-10 13:10:00,30.87,30.94,30.86,30.89,96400.0,23.1162,23.1687,23.1088,23.1312,96400.0
2010-02-10 13:20:00,30.9,30.98,30.88,30.95,66700.0,23.1387,23.1986,23.1237,23.1762,66700.0
2010-02-10 13:30:00,30.96,30.96,30.86,30.87,62200.0,23.1836,23.1836,23.1088,23.1162,62200.0
2010-02-10 13:40:00,30.86,30.92,30.82,30.88,118700.0,23.1088,23.1537,23.0788,23.1237,118700.0
2010-02-10 13:50:00,30.89,30.92,30.81,30.83,64900.0,23.1312,23.1537,23.0713,23.0863,64900.0
2010-02-10 14:00:00,30.84,30.88,30.83,30.86,60000.0,23.0938,23.1237,23.0863,23.1088,60000.0
2010-02-10 14:10:00,30.86,30.87,30.8,30.86,68300.0,23.1088,23.1162,23.0638,23.1088,68300.0
2010-02-10 14:20:00,30.85,30.85,30.79,30.82,58800.0,23.1013,23.1013,23.0563,23.0788,58800.0
2010-02-10 14:30:00,30.82,30.83,30.75,30.79,110200.0,23.0788,23.0863,23.0264,23.0563,110200.0
2010-02-10 14:40:00,30.79,30.79,30.73,30.77,39200.0,23.0563,23.0563,23.0114,23.0414,39200.0
2010-02-10 14:50:00,30.76,30.79,30.71,30.75,62300.0,23.0339,23.0563,22.9964,23.0264,62300.0
2010-02-10 15:00:00,30.75,30.85,30.74,30.81,108400.0,23.0264,23.1013,23.0189,23.0713,108400.0
2010-02-10 15:10:00,30.82,30.84,30.74,30.77,78700.0,23.0788,23.0938,23.0189,23.0414,78700.0
2010-02-10 15:20:00,30.78,30.86,30.75,30.85,79200.0,23.0489,23.1088,23.0264,23.1013,79200.0
2010-02-10 15:30:00,30.85,30.87,30.69,30.73,161500.0,23.1013,23.1162,22.9815,23.0114,161500.0
2010-02-10 15:40:00,30.72,30.76,30.69,30.7,148000.0,23.0039,23.0339,22.9815,22.9889,148000.0
2010-02-10 15:50:00,30.72,30.76,30.7,30.76,323300.0,23.0039,23.0339,22.9889,23.0339,323300.0
2010-02-11 09:30:00,30.75,30.91,30.63,30.78,202700.0,23.0264,23.1462,22.9365,23.0489,202700.0
2010-02-11 09:40:00,30.78,30.79,30.55,30.64,188900.0,23.0489,23.0563,22.8766,22.944,188900.0
2010-02-11 09:50:00,30.64,30.67,30.54,30.61,90700.0,22.944,22.9665,22.8691,22.9216,90700.0
2010-02-11 10:00:00,30.6,30.78,30.5,30.75,126900.0,22.9141,23.0489,22.8392,23.0264,126900.0
2010-02-11 10:10:00,30.76,30.92,30.75,30.81,101900.0,23.0339,23.1537,23.0264,23.0713,101900.0
2010-02-11 10:20:00,30.81,30.95,30.74,30.94,132400.0,23.0713,23.1762,23.0189,23.1687,132400.0
2010-02-11 10:30:00,30.93,30.95,30.77,30.89,121300.0,23.1612,23.1762,23.0414,23.1312,121300.0
2010-02-11 10:40:00,30.89,30.98,30.86,30.95,128800.0,23.1312,23.1986,23.1088,23.1762,128800.0
2010-02-11 10:50:00,30.95,30.95,30.8,30.82,94600.0,23.1762,23.1762,23.0638,23.0788,94600.0
2010-02-11 11:00:00,30.81,30.98,30.81,30.95,94400.0,23.0713,23.1986,23.0713,23.1762,94400.0
2010-02-11 11:10:00,30.95,31.12,30.95,31.1,155200.0,23.1762,23.3035,23.1762,23.2885,155200.0
2010-02-11 11:20:00,31.1,31.38,31.1,31.23,368300.0,23.2885,23.4982,23.2885,23.3858,368300.0
2010-02-11 11:30:00,31.25,31.27,31.19,31.26,73900.0,23.4008,23.4158,23.3559,23.4083,73900.0
2010-02-11 11:40:00,31.27,31.47,31.23,31.42,108400.0,23.4158,23.5655,23.3858,23.5281,108400.0
2010-02-11 11:50:00,31.44,31.49,31.42,31.49,96800.0,23.5431,23.5805,23.5281,23.5805,96800.0
2010-02-11 12:00:00,31.48,31.55,31.45,31.51,106000.0,23.573,23.6255,23.5506,23.5955,106000.0
2010-02-11 12:10:00,31.52,31.53,31.41,31.48,249900.0,23.603,23.6105,23.5206,23.573,249900.0
2010-02-11 12:20:00,31.48,31.49,31.33,31.4,220100.0,23.573,23.5805,23.4607,23.5131,220100.0
2010-02-11 12:30:00,31.4,31.41,31.34,31.37,84500.0,23.5131,23.5206,23.4682,23.4907,84500.0
2010-02-11 12:40:00,31.37,31.41,31.34,31.4,82300.0,23.4907,23.5206,23.4682,23.5131,82300.0
2010-02-11 12:50:00,31.4,31.43,31.32,31.4,81200.0,23.5131,23.5356,23.4532,23.5131,81200.0
2010-02-11 13:00:00,31.4,31.41,31.34,31.34,107800.0,23.5131,23.5206,23.4682,23.4682,107800.0
2010-02-11 13:10:00,31.33,31.41,31.33,31.41,150300.0,23.4607,23.5206,23.4607,23.5206,150300.0
2010-02-11 13:20:00,31.41,31.55,31.37,31.53,147600.0,23.5206,23.6255,23.4907,23.6105,147600.0
2010-02-11 13:30:00,31.53,31.59,31.5,31.51,81700.0,23.6105,23.6554,23.588,23.5955,81700.0
2010-02-11 13:40:00,31.5,31.57,31.46,31.55,123400.0,23.588,23.6404,23.5581,23.6255,123400.0
2010-02-11 13:50:00,31.55,31.58,31.49,31.57,74300.0,23.6255,23.6479,23.5805,23.6404,74300.0
2010-02-11 14:00:00,31.56,31.63,31.54,31.57,99500.0,23.6329,23.6854,23.618,23.6404,99500.0
2010-02-11 14:10:00,31.57,31.57,31.48,31.5,75200.0,23.6404,23.6404,23.573,23.588,75200.0
2010-02-11 14:20:00,31.5,31.51,31.45,31.49,151300.0,23.588,23.5955,23.5506,23.5805,151300.0
2010-02-11 14:30:00,31.49,31.51,31.42,31.44,106600.0,23.5805,23.5955,23.5281,23.5431,106600.0
2010-02-11 14:40:00,31.43,31.49,31.43,31.43,119200.0,23.5356,23.5805,23.5356,23.5356,119200.0
2010-02-11 14:50:00,31.44,31.47,31.39,31.46,89500.0,23.5431,23.5655,23.5056,23.5581,89500.0
2010-02-11 15:00:00,31.45,31.51,31.44,31.5,100400.0,23.5506,23.5955,23.5431,23.588,100400.0
2010-02-11 15:10:00,31.51,31.56,31.49,31.54,106900.0,23.5955,23.6329,23.5805,23.618,106900.0
2010-02-11 15:20:00,31.54,31.56,31.47,31.48,115100.0,23.618,23.6329,23.5655,23.573,115100.0
2010-02-11 15:30:00,31.47,31.53,31.43,31.5,137300.0,23.5655,23.6105,23.5356,23.588,137300.0
2010-02-11 15:40:00,31.5,31.52,31.4,31.42,202100.0,23.588,23.603,23.5131,23.5281,202100.0
2010-02-11 15:50:00,31.42,31.57,31.42,31.54,405100.0,23.5281,23.6404,23.5281,23.618,405100.0
2010-02-12 09:30:00,31.09,31.19,30.89,31.01,225200.0,23.281,23.3559,23.1312,23.2211,225200.0
2010-02-12 09:40:00,31.0,31.02,30.82,30.88,193400.0,23.2136,23.2286,23.0788,23.1237,193400.0
2010-02-12 09:50:00,30.89,31.07,30.79,31.06,174600.0,23.1312,23.266,23.0563,23.2585,174600.0
2010-02-12 10:00:00,31.06,31.21,30.94,31.19,130600.0,23.2585,23.3709,23.1687,23.3559,130600.0
2010-02-12 10:10:00,31.2,31.2,31.08,31.1,104000.0,23.3634,23.3634,23.2735,23.2885,104000.0
2010-02-12 10:20:00,31.11,31.2,31.07,31.2,126800.0,23.296,23.3634,23.266,23.3634,126800.0
2010-02-12 10:30:00,31.2,31.28,30.99,31.05,109000.0,23.3634,23.4233,23.2061,23.251,109000.0
2010-02-12 10:40:00,31.05,31.15,31.04,31.1,95500.0,23.251,23.3259,23.2436,23.2885,95500.0
2010-02-12 10:50:00,31.1,31.18,31.03,31.06,58500.0,23.2885,23.3484,23.2361,23.2585,58500.0
2010-02-12 11:00:00,31.05,31.08,30.97,31.05,47200.0,23.251,23.2735,23.1911,23.251,47200.0
2010-02-12 11:10:00,31.06,31.12,30.99,31.07,48600.0,23.2585,23.3035,23.2061,23.266,48600.0
2010-02-12 11:20:00,31.09,31.2,31.08,31.12,114700.0,23.281,23.3634,23.2735,23.3035,114700.0
2010-02-12 11:30:00,31.13,31.21,31.12,31.19,99200.0,23.3109,23.3709,23.3035,23.3559,99200.0
2010-02-12 11:40:00,31.2,31.28,31.18,31.23,63700.0,23.3634,23.4233,23.3484,23.3858,63700.0
2010-02-12 11:50:00,31.23,31.35,31.2,31.34,95400.0,23.3858,23.4757,23.3634,23.4682,95400.0
2010-02-12 12:00:00,31.34,31.49,31.33,31.45,80000.0,23.4682,23.5805,23.4607,23.5506,80000.0
2010-02-12 12:10:00,31.45,31.61,31.42,31.49,141600.0,23.5506,23.6704,23.5281,23.5805,141600.0
2010-02-12 12:20:00,31.49,31.57,31.45,31.47,71800.0,23.5805,23.6404,23.5506,23.5655,71800.0
2010-02-12 12:30:00,31.48,31.48,31.38,31.43,78000.0,23.573,23.573,23.4982,23.5356,78000.0
2010-02-12 12:40:00,31.43,31.48,31.34,31.43,56500.0,23.5356,23.573,23.4682,23.5356,56500.0
2010-02-12 12:50:00,31.43,31.45,31.37,31.4,80900.0,23.5356,23.5506,23.4907,23.5131,80900.0
2010-02-12 13:00:00,31.4,31.4,31.33,31.34,40000.0,23.5131,23.5131,23.4607,23.4682,40000.0
2010-02-12 13:10:00,31.34,31.35,31.19,31.23,137300.0,23.4682,23.4757,23.3559,23.3858,137300.0
2010-02-12 13:20:00,31.23,31.3,31.19,31.24,93500.0,23.3858,23.4382,23.3559,23.3933,93500.0
2010-02-12 13:30:00,31.24,31.26,31.17,31.24,84800.0,23.3933,23.4083,23.3409,23.3933,84800.0
2010-02-12 13:40:00,31.23,31.36,31.2,31.28,51900.0,23.3858,23.4832,23.3634,23.4233,51900.0
2010-02-12 13:50:00,31.29,31.33,31.24,31.28,29900.0,23.4308,23.4607,23.3933,23.4233,29900.0
2010-02-12 14:00:00,31.27,31.35,31.25,31.34,31800.0,23.4158,23.4757,23.4008,23.4682,31800.0
2010-02-12 14:10:00,31.34,31.45,31.34,31.43,48800.0,23.4682,23.5506,23.4682,23.5356,48800.0
2010-02-12 14:20:00,31.44,31.52,31.42,31.47,64900.0,23.5431,23.603,23.5281,23.5655,64900.0
2010-02-12 14:30:00,31.47,31.48,31.37,31.42,50600.0,23.5655,23.573,23.4907,23.5281,50600.0
2010-02-12 14:40:00,31.41,31.41,31.34,31.35,40300.0,23.5206,23.5206,23.4682,23.4757,40300.0
2010-02-12 14:50:00,31.35,31.44,31.33,31.36,30400.0,23.4757,23.5431,23.4607,23.4832,30400.0
2010-02-12 15:00:00,31.36,31.38,31.25,31.36,89900.0,23.4832,23.4982,23.4008,23.4832,89900.0
2010-02-12 15:10:00,31.36,31.38,31.3,31.32,94500.0,23.4832,23.4982,23.4382,23.4532,94500.0
2010-02-12 15:20:00,31.33,31.38,31.29,31.33,70900.0,23.4607,23.4982,23.4308,23.4607,70900.0
2010-02-12 15:30:00,31.33,31.33,31.26,31.26,105500.0,23.4607,23.4607,23.4083,23.4083,105500.0
2010-02-12 15:40:00,31.26,31.45,31.25,31.4,196700.0,23.4083,23.5506,23.4008,23.5131,196700.0
2010-02-12 15:50:00,31.4,31.48,31.37,31.46,350000.0,23.5131,23.573,23.4907,23.5581,350000.0
2010-02-16 09:30:00,31.91,32.03,31.74,31.96,696600.0,23.895,23.9849,23.7677,23.9325,696600.0
2010-02-16 09:40:00,31.96,31.98,31.79,31.82,400500.0,23.9325,23.9474,23.8052,23.8276,400500.0
2010-02-16 09:50:00,31.82,32.05,31.81,32.03,322300.0,23.8276,23.9999,23.8201,23.9849,322300.0
2010-02-16 10:00:00,32.04,32.14,31.94,31.95,221300.0,23.9924,24.0673,23.9175,23.925,221300.0
2010-02-16 10:10:00,31.95,32.05,31.89,32.0,154000.0,23.925,23.9999,23.8801,23.9624,154000.0
2010-02-16 10:20:00,31.99,32.01,31.89,31.98,156600.0,23.9549,23.9699,23.8801,23.9474,156600.0
2010-02-16 10:30:00,31.98,32.16,31.95,32.15,228600.0,23.9474,24.0822,23.925,24.0747,228600.0
2010-02-16 10:40:00,32.16,32.29,32.15,32.24,142800.0,24.0822,24.1796,24.0747,24.1421,142800.0
2010-02-16 10:50:00,32.24,32.25,32.1,32.11,138600.0,24.1421,24.1496,24.0373,24.0448,138600.0
2010-02-16 11:00:00,32.11,32.19,32.08,32.08,180700.0,24.0448,24.1047,24.0223,24.0223,180700.0
2010-02-16 11:10:00,32.06,32.19,32.05,32.15,178100.0,24.0074,24.1047,23.9999,24.0747,178100.0
2010-02-16 11:20:00,32.15,32.19,32.15,32.17,123800.0,24.0747,24.1047,24.0747,24.0897,123800.0
2010-02-16 11:30:00,32.17,32.19,32.09,32.13,164400.0,24.0897,24.1047,24.0298,24.0598,164400.0
2010-02-16 11:40:00,32.14,32.15,32.06,32.11,140400.0,24.0673,24.0747,24.0074,24.0448,140400.0
2010-02-16 11:50:00,32.11,32.14,32.01,32.02,76800.0,24.0448,24.0673,23.9699,23.9774,76800.0
2010-02-16 12:00:00,32.03,32.08,32.02,32.06,104100.0,23.9849,24.0223,23.9774,24.0074,104100.0
2010-02-16 12:10:00,32.05,32.08,32.0,32.03,74700.0,23.9999,24.0223,23.9624,23.9849,74700.0
2010-02-16 12:20:00,32.03,32.04,31.97,31.98,80900.0,23.9849,23.9924,23.94,23.9474,80900.0
2010-02-16 12:30:00,31.97,32.02,31.95,32.0,117300.0,23.94,23.9774,23.925,23.9624,117300.0
2010-02-16 12:40:00,32.0,32.05,31.99,32.05,77600.0,23.9624,23.9999,23.9549,23.9999,77600.0
2010-02-16 12:50:00,32.04,32.09,32.01,32.06,76900.0,23.9924,24.0298,23.9699,24.0074,76900.0
2010-02-16 13:00:00,32.07,32.07,31.97,31.99,126800.0,24.0148,24.0148,23.94,23.9549,126800.0
2010-02-16 13:10:00,32.0,32.05,31.97,32.01,132900.0,23.9624,23.9999,23.94,23.9699,132900.0
2010-02-16 13:20:00,32.01,32.01,31.95,31.99,81300.0,23.9699,23.9699,23.925,23.9549,81300.0
2010-02-16 13:30:00,31.99,32.01,31.92,31.95,131200.0,23.9549,23.9699,23.9025,23.925,131200.0
2010-02-16 13:40:00,31.97,32.05,31.95,32.01,109300.0,23.94,23.9999,23.925,23.9699,109300.0
2010-02-16 13:50:00,32.0,32.09,32.0,32.08,65100.0,23.9624,24.0298,23.9624,24.0223,65100.0
2010-02-16 14:00:00,32.08,32.13,32.03,32.12,119000.0,24.0223,24.0598,23.9849,24.0523,119000.0
2010-02-16 14:10:00,32.12,32.17,32.09,32.1,75200.0,24.0523,24.0897,24.0298,24.0373,75200.0
2010-02-16 14:20:00,32.11,32.14,32.09,32.09,66700.0,24.0448,24.0673,24.0298,24.0298,66700.0
2010-02-16 14:30:00,32.09,32.13,32.03,32.04,70600.0,24.0298,24.0598,23.9849,23.9924,70600.0
2010-02-16 14:40:00,32.03,32.12,32.03,32.1,82100.0,23.9849,24.0523,23.9849,24.0373,82100.0
2010-02-16 14:50:00,32.1,32.21,32.09,32.13,176100.0,24.0373,24.1197,24.0298,24.0598,176100.0
2010-02-16 15:00:00,32.12,32.18,32.11,32.17,86100.0,24.0523,24.0972,24.0448,24.0897,86100.0
2010-02-16 15:10:00,32.18,32.2,32.15,32.19,94200.0,24.0972,24.1122,24.0747,24.1047,94200.0
2010-02-16 15:20:00,32.19,32.21,32.14,32.16,272400.0,24.1047,24.1197,24.0673,24.0822,272400.0
2010-02-16 15:30:00,32.16,32.26,32.15,32.24,197800.0,24.0822,24.1571,24.0747,24.1421,197800.0
2010-02-16 15:40:00,32.25,32.32,32.22,32.27,369900.0,24.1496,24.202,24.1272,24.1646,369900.0
2010-02-16 15:50:00,32.27,32.31,32.24,32.3,573600.0,24.1646,24.1946,24.1421,24.1871,573600.0
2010-02-17 09:30:00,32.3,32.31,31.7,31.82,610300.0,24.1871,24.1946,23.7378,23.8276,610300.0
2010-02-17 09:40:00,31.81,31.83,31.7,31.74,549200.0,23.8201,23.8351,23.7378,23.7677,549200.0
2010-02-17 09:50:00,31.74,31.91,31.7,31.82,409600.0,23.7677,23.895,23.7378,23.8276,409600.0
2010-02-17 10:00:00,31.83,31.98,31.78,31.98,324300.0,23.8351,23.9474,23.7977,23.9474,324300.0
2010-02-17 10:10:00,31.98,31.99,31.93,31.94,163400.0,23.9474,23.9549,23.91,23.9175,163400.0
2010-02-17 10:20:00,31.94,31.95,31.81,31.81,315200.0,23.9175,23.925,23.8201,23.8201,315200.0
2010-02-17 10:30:00,31.81,31.98,31.78,31.94,155400.0,23.8201,23.9474,23.7977,23.9175,155400.0
2010-02-17 10:40:00,31.93,32.04,31.89,32.0,256200.0,23.91,23.9924,23.8801,23.9624,256200.0
2010-02-17 10:50:00,32.0,32.03,31.9,31.98,254800.0,23.9624,23.9849,23.8875,23.9474,254800.0
2010-02-17 11:00:00,31.98,32.0,31.83,31.88,187500.0,23.9474,23.9624,23.8351,23.8726,187500.0
2010-02-17 11:10:00,31.88,31.95,31.84,31.93,160900.0,23.8726,23.925,23.8426,23.91,160900.0
2010-02-17 11:20:00,31.91,31.96,31.81,31.86,256200.0,23.895,23.9325,23.8201,23.8576,256200.0
2010-02-17 11:30:00,31.86,31.9,31.72,31.84,232900.0,23.8576,23.8875,23.7528,23.8426,232900.0
2010-02-17 11:40:00,31.85,31.9,31.81,31.82,157300.0,23.8501,23.8875,23.8201,23.8276,157300.0
2010-02-17 11:50:00,31.82,31.84,31.73,31.81,125900.0,23.8276,23.8426,23.7602,23.8201,125900.0
2010-02-17 12:00:00,31.82,31.91,31.8,31.91,164900.0,23.8276,23.895,23.8127,23.895,164900.0
2010-02-17 12:10:00,31.92,32.01,31.88,32.0,206200.0,23.9025,23.9699,23.8726,23.9624,206200.0
2010-02-17 12:20:00,32.0,32.01,31.92,31.92,106900.0,23.9624,23.9699,23.9025,23.9025,106900.0
2010-02-17 12:30:00,31.93,31.97,31.82,31.83,227900.0,23.91,23.94,23.8276,23.8351,227900.0
2010-02-17 12:40:00,31.82,31.93,31.79,31.92,178500.0,23.8276,23.91,23.8052,23.9025,178500.0
2010-02-17 12:50:00,31.92,31.93,31.78,31.83,283600.0,23.9025,23.91,23.7977,23.8351,283600.0
2010-02-17 13:00:00,31.83,31.98,31.82,31.98,103500.0,23.8351,23.9474,23.8276,23.9474,103500.0
2010-02-17 13:10:00,31.98,32.0,31.93,31.98,91500.0,23.9474,23.9624,23.91,23.9474,91500.0
2010-02-17 13:20:00,31.99,32.0,31.92,31.93,112200.0,23.9549,23.9624,23.9025,23.91,112200.0
2010-02-17 13:30:00,31.92,31.93,31.82,31.83,156900.0,23.9025,23.91,23.8276,23.8351,156900.0
2010-02-17 13:40:00,31.83,31.85,31.78,31.82,198600.0,23.8351,23.8501,23.7977,23.8276,198600.0
2010-02-17 13:50:00,31.82,31.83,31.77,31.81,197100.0,23.8276,23.8351,23.7902,23.8201,197100.0
2010-02-17 14:00:00,31.81,31.91,31.75,31.89,245700.0,23.8201,23.895,23.7752,23.8801,245700.0
2010-02-17 14:10:00,31.88,31.93,31.87,31.9,201300.0,23.8726,23.91,23.8651,23.8875,201300.0
2010-02-17 14:20:00,31.91,31.97,31.85,31.92,261200.0,23.895,23.94,23.8501,23.9025,261200.0
2010-02-17 14:30:00,31.92,31.96,31.89,31.92,78000.0,23.9025,23.9325,23.8801,23.9025,78000.0
2010-02-17 14:40:00,31.92,32.0,31.91,31.91,147900.0,23.9025,23.9624,23.895,23.895,147900.0
2010-02-17 14:50:00,31.92,32.0,31.86,31.99,259800.0,23.9025,23.9624,23.8576,23.9549,259800.0
2010-02-17 15:00:00,31.99,32.0,31.92,31.92,286900.0,23.9549,23.9624,23.9025,23.9025,286900.0
2010-02-17 15:10:00,31.92,31.99,31.92,31.99,277800.0,23.9025,23.9549,23.9025,23.9549,277800.0
2010-02-17 15:20:00,31.99,32.04,31.96,32.0,256800.0,23.9549,23.9924,23.9325,23.9624,256800.0
2010-02-17 15:30:00,32.01,32.11,31.97,31.98,609900.0,23.9699,24.0448,23.94,23.9474,609900.0
2010-02-17 15:40:00,31.99,32.0,31.87,31.88,450500.0,23.9549,23.9624,23.8651,23.8726,450500.0
2010-02-17 15:50:00,31.88,32.08,31.88,32.08,764100.0,23.8726,24.0223,23.8726,24.0223,764100.0
2010-02-18 09:30:00,31.55,31.6,30.41,30.54,2335700.0,23.6255,23.6629,22.7718,22.8691,2335700.0
2010-02-18 09:40:00,30.54,30.81,30.26,30.49,1812000.0,22.8691,23.0713,22.6595,22.8317,1812000.0
2010-02-18 09:50:00,30.49,31.09,30.41,31.06,1057700.0,22.8317,23.281,22.7718,23.2585,1057700.0
2010-02-18 10:00:00,31.06,31.3,30.91,31.26,1502700.0,23.2585,23.4382,23.1462,23.4083,1502700.0
2010-02-18 10:10:00,31.26,31.42,31.16,31.29,1067900.0,23.4083,23.5281,23.3334,23.4308,1067900.0
2010-02-18 10:20:00,31.28,31.33,31.02,31.21,551300.0,23.4233,23.4607,23.2286,23.3709,551300.0
2010-02-18 10:30:00,31.2,31.3,31.1,31.26,316500.0,23.3634,23.4382,23.2885,23.4083,316500.0
2010-02-18 10:40:00,31.26,31.39,31.18,31.23,480300.0,23.4083,23.5056,23.3484,23.3858,480300.0
2010-02-18 10:50:00,31.23,31.31,31.13,31.3,364200.0,23.3858,23.4457,23.3109,23.4382,364200.0
2010-02-18 11:00:00,31.29,31.34,31.21,31.24,354200.0,23.4308,23.4682,23.3709,23.3933,354200.0
2010-02-18 11:10:00,31.25,31.43,31.22,31.35,629100.0,23.4008,23.5356,23.3783,23.4757,629100.0
2010-02-18 11:20:00,31.36,31.42,31.34,31.4,256600.0,23.4832,23.5281,23.4682,23.5131,256600.0
2010-02-18 11:30:00,31.4,31.49,31.31,31.34,465500.0,23.5131,23.5805,23.4457,23.4682,465500.0
2010-02-18 11:40:00,31.35,31.54,31.34,31.48,389400.0,23.4757,23.618,23.4682,23.573,389400.0
2010-02-18 11:50:00,31.48,31.55,31.42,31.42,134600.0,23.573,23.6255,23.5281,23.5281,134600.0
2010-02-18 12:00:00,31.43,31.45,31.33,31.34,196700.0,23.5356,23.5506,23.4607,23.4682,196700.0
2010-02-18 12:10:00,31.34,31.35,31.27,31.28,222100.0,23.4682,23.4757,23.4158,23.4233,222100.0
2010-02-18 12:20:00,31.29,31.37,31.28,31.33,67800.0,23.4308,23.4907,23.4233,23.4607,67800.0
2010-02-18 12:30:00,31.33,31.33,31.26,31.28,64200.0,23.4607,23.4607,23.4083,23.4233,64200.0
2010-02-18 12:40:00,31.27,31.32,31.25,31.28,170000.0,23.4158,23.4532,23.4008,23.4233,170000.0
2010-02-18 12:50:00,31.28,31.32,31.26,31.32,122900.0,23.4233,23.4532,23.4083,23.4532,122900.0
2010-02-18 13:00:00,31.31,31.38,31.28,31.34,124400.0,23.4457,23.4982,23.4233,23.4682,124400.0
2010-02-18 13:10:00,31.33,31.34,31.28,31.29,110700.0,23.4607,23.4682,23.4233,23.4308,110700.0
2010-02-18 13:20:00,31.29,31.32,31.14,31.19,228900.0,23.4308,23.4532,23.3184,23.3559,228900.0
2010-02-18 13:30:00,31.19,31.29,31.19,31.24,114300.0,23.3559,23.4308,23.3559,23.3933,114300.0
2010-02-18 13:40:00,31.24,31.34,31.23,31.32,97100.0,23.3933,23.4682,23.3858,23.4532,97100.0
2010-02-18 13:50:00,31.32,31.45,31.32,31.4,201800.0,23.4532,23.5506,23.4532,23.5131,201800.0
2010-02-18 14:00:00,31.4,31.44,31.39,31.44,288500.0,23.5131,23.5431,23.5056,23.5431,288500.0
2010-02-18 14:10:00,31.44,31.59,31.42,31.58,216800.0,23.5431,23.6554,23.5281,23.6479,216800.0
2010-02-18 14:20:00,31.58,31.59,31.41,31.41,217900.0,23.6479,23.6554,23.5206,23.5206,217900.0
2010-02-18 14:30:00,31.41,31.56,31.36,31.48,362600.0,23.5206,23.6329,23.4832,23.573,362600.0
2010-02-18 14:40:00,31.48,31.5,31.37,31.42,209700.0,23.573,23.588,23.4907,23.5281,209700.0
2010-02-18 14:50:00,31.42,31.52,31.39,31.49,236600.0,23.5281,23.603,23.5056,23.5805,236600.0
2010-02-18 15:00:00,31.49,31.53,31.42,31.48,463400.0,23.5805,23.6105,23.5281,23.573,463400.0
2010-02-18 15:10:00,31.48,31.67,31.48,31.66,530600.0,23.573,23.7153,23.573,23.7078,530600.0
2010-02-18 15:20:00,31.67,31.67,31.52,31.59,308500.0,23.7153,23.7153,23.603,23.6554,308500.0
2010-02-18 15:30:00,31.59,31.6,31.52,31.59,408300.0,23.6554,23.6629,23.603,23.6554,408300.0
2010-02-18 15:40:00,31.59,31.69,31.58,31.66,452300.0,23.6554,23.7303,23.6479,23.7078,452300.0
2010-02-18 15:50:00,31.67,31.7,31.56,31.67,1099600.0,23.7153,23.7378,23.6329,23.7153,1099600.0
2010-02-19 09:30:00,31.48,31.86,31.42,31.5,664400.0,23.573,23.8576,23.5281,23.588,664400.0
2010-02-19 09:40:00,31.5,31.64,31.48,31.56,262200.0,23.588,23.6928,23.573,23.6329,262200.0
2010-02-19 09:50:00,31.56,31.57,31.42,31.43,275200.0,23.6329,23.6404,23.5281,23.5356,275200.0
2010-02-19 10:00:00,31.42,31.45,31.3,31.34,288100.0,23.5281,23.5506,23.4382,23.4682,288100.0
2010-02-19 10:10:00,31.33,31.45,31.32,31.37,206200.0,23.4607,23.5506,23.4532,23.4907,206200.0
2010-02-19 10:20:00,31.36,31.44,31.32,31.33,286800.0,23.4832,23.5431,23.4532,23.4607,286800.0
2010-02-19 10:30:00,31.34,31.34,31.13,31.17,212200.0,23.4682,23.4682,23.3109,23.3409,212200.0
2010-02-19 10:40:00,31.17,31.3,31.09,31.26,208900.0,23.3409,23.4382,23.281,23.4083,208900.0
2010-02-19 10:50:00,31.26,31.35,31.25,31.28,86900.0,23.4083,23.4757,23.4008,23.4233,86900.0
2010-02-19 11:00:00,31.29,31.38,31.2,31.23,151200.0,23.4308,23.4982,23.3634,23.3858,151200.0
2010-02-19 11:10:00,31.23,31.45,31.22,31.38,402100.0,23.3858,23.5506,23.3783,23.4982,402100.0
2010-02-19 11:20:00,31.38,31.43,31.37,31.39,98700.0,23.4982,23.5356,23.4907,23.5056,98700.0
2010-02-19 11:30:00,31.39,31.47,31.36,31.47,97800.0,23.5056,23.5655,23.4832,23.5655,97800.0
2010-02-19 11:40:00,31.47,31.48,31.42,31.42,61200.0,23.5655,23.573,23.5281,23.5281,61200.0
2010-02-19 11:50:00,31.43,31.55,31.42,31.51,250900.0,23.5356,23.6255,23.5281,23.5955,250900.0
2010-02-19 12:00:00,31.5,31.5,31.34,31.35,231100.0,23.588,23.588,23.4682,23.4757,231100.0
2010-02-19 12:10:00,31.35,31.43,31.34,31.43,77600.0,23.4757,23.5356,23.4682,23.5356,77600.0
2010-02-19 12:20:00,31.42,31.43,31.39,31.4,145000.0,23.5281,23.5356,23.5056,23.5131,145000.0
2010-02-19 12:30:00,31.39,31.43,31.36,31.41,177600.0,23.5056,23.5356,23.4832,23.5206,177600.0
2010-02-19 12:40:00,31.43,31.49,31.42,31.47,95300.0,23.5356,23.5805,23.5281,23.5655,95300.0
2010-02-19 12:50:00,31.47,31.48,31.42,31.42,114000.0,23.5655,23.573,23.5281,23.5281,114000.0
2010-02-19 13:00:00,31.42,31.43,31.33,31.34,140700.0,23.5281,23.5356,23.4607,23.4682,140700.0
2010-02-19 13:10:00,31.34,31.35,31.27,31.27,191100.0,23.4682,23.4757,23.4158,23.4158,191100.0
2010-02-19 13:20:00,31.27,31.28,31.18,31.19,132200.0,23.4158,23.4233,23.3484,23.3559,132200.0
2010-02-19 13:30:00,31.2,31.22,31.15,31.21,145500.0,23.3634,23.3783,23.3259,23.3709,145500.0
2010-02-19 13:40:00,31.21,31.26,31.19,31.2,102200.0,23.3709,23.4083,23.3559,23.3634,102200.0
2010-02-19 13:50:00,31.2,31.2,31.08,31.08,179800.0,23.3634,23.3634,23.2735,23.2735,179800.0
2010-02-19 14:00:00,31.08,31.13,31.05,31.05,182800.0,23.2735,23.3109,23.251,23.251,182800.0
2010-02-19 14:10:00,31.05,31.07,31.0,31.05,474400.0,23.251,23.266,23.2136,23.251,474400.0
2010-02-19 14:20:00,31.05,31.06,31.03,31.05,339600.0,23.251,23.2585,23.2361,23.251,339600.0
2010-02-19 14:30:00,31.05,31.14,31.05,31.14,154100.0,23.251,23.3184,23.251,23.3184,154100.0
2010-02-19 14:40:00,31.14,31.14,31.09,31.11,93200.0,23.3184,23.3184,23.281,23.296,93200.0
2010-02-19 14:50:00,31.1,31.15,31.1,31.11,108700.0,23.2885,23.3259,23.2885,23.296,108700.0
2010-02-19 15:00:00,31.11,31.14,31.08,31.13,228700.0,23.296,23.3184,23.2735,23.3109,228700.0
2010-02-19 15:10:00,31.13,31.19,31.12,31.17,531200.0,23.3109,23.3559,23.3035,23.3409,531200.0
2010-02-19 15:20:00,31.18,31.24,31.16,31.23,304900.0,23.3484,23.3933,23.3334,23.3858,304900.0
2010-02-19 15:30:00,31.23,31.27,31.23,31.24,321300.0,23.3858,23.4158,23.3858,23.3933,321300.0
2010-02-19 15:40:00,31.25,31.34,31.24,31.28,334100.0,23.4008,23.4682,23.3933,23.4233,334100.0
2010-02-19 15:50:00,31.29,31.31,31.24,31.29,666400.0,23.4308,23.4457,23.3933,23.4308,666400.0
2010-02-22 09:30:00,31.51,31.51,31.33,31.34,174300.0,23.5955,23.5955,23.4607,23.4682,174300.0
2010-02-22 09:40:00,31.34,31.37,31.27,31.29,140600.0,23.4682,23.4907,23.4158,23.4308,140600.0
2010-02-22 09:50:00,31.29,31.33,31.11,31.12,192900.0,23.4308,23.4607,23.296,23.3035,192900.0
2010-02-22 10:00:00,31.12,31.13,30.95,30.95,334000.0,23.3035,23.3109,23.1762,23.1762,334000.0
2010-02-22 10:10:00,30.95,30.97,30.89,30.89,139300.0,23.1762,23.1911,23.1312,23.1312,139300.0
2010-02-22 10:20:00,30.89,30.94,30.84,30.84,241800.0,23.1312,23.1687,23.0938,23.0938,241800.0
2010-02-22 10:30:00,30.84,30.97,30.81,30.9,285400.0,23.0938,23.1911,23.0713,23.1387,285400.0
2010-02-22 10:40:00,30.9,31.01,30.9,30.97,89800.0,23.1387,23.2211,23.1387,23.1911,89800.0
2010-02-22 10:50:00,30.97,30.97,30.92,30.96,142400.0,23.1911,23.1911,23.1537,23.1836,142400.0
2010-02-22 11:00:00,30.96,31.02,30.95,31.0,87100.0,23.1836,23.2286,23.1762,23.2136,87100.0
2010-02-22 11:10:00,30.99,31.04,30.93,31.04,147900.0,23.2061,23.2436,23.1612,23.2436,147900.0
2010-02-22 11:20:00,31.04,31.05,30.97,30.99,89200.0,23.2436,23.251,23.1911,23.2061,89200.0
2010-02-22 11:30:00,30.98,31.01,30.94,30.95,105700.0,23.1986,23.2211,23.1687,23.1762,105700.0
2010-02-22 11:40:00,30.96,30.99,30.89,30.9,100800.0,23.1836,23.2061,23.1312,23.1387,100800.0
2010-02-22 11:50:00,30.89,30.89,30.78,30.82,124800.0,23.1312,23.1312,23.0489,23.0788,124800.0
2010-02-22 12:00:00,30.82,30.85,30.81,30.81,92200.0,23.0788,23.1013,23.0713,23.0713,92200.0
2010-02-22 12:10:00,30.81,30.83,30.75,30.76,96500.0,23.0713,23.0863,23.0264,23.0339,96500.0
2010-02-22 12:20:00,30.75,30.76,30.69,30.7,69800.0,23.0264,23.0339,22.9815,22.9889,69800.0
2010-02-22 12:30:00,30.7,30.76,30.69,30.75,130400.0,22.9889,23.0339,22.9815,23.0264,130400.0
2010-02-22 12:40:00,30.75,30.79,30.71,30.72,135100.0,23.0264,23.0563,22.9964,23.0039,135100.0
2010-02-22 12:50:00,30.71,30.72,30.68,30.69,92500.0,22.9964,23.0039,22.974,22.9815,92500.0
2010-02-22 13:00:00,30.69,30.69,30.65,30.65,102800.0,22.9815,22.9815,22.9515,22.9515,102800.0
2010-02-22 13:10:00,30.66,30.7,30.65,30.66,94700.0,22.959,22.9889,22.9515,22.959,94700.0
2010-02-22 13:20:00,30.66,30.73,30.66,30.71,73300.0,22.959,23.0114,22.959,22.9964,73300.0
2010-02-22 13:30:00,30.72,30.73,30.7,30.73,39700.0,23.0039,23.0114,22.9889,23.0114,39700.0
2010-02-22 13:40:00,30.73,30.79,30.72,30.76,106700.0,23.0114,23.0563,23.0039,23.0339,106700.0
2010-02-22 13:50:00,30.76,30.76,30.7,30.7,84100.0,23.0339,23.0339,22.9889,22.9889,84100.0
2010-02-22 14:00:00,30.7,30.73,30.68,30.68,109100.0,22.9889,23.0114,22.974,22.974,109100.0
2010-02-22 14:10:00,30.68,30.74,30.67,30.74,107100.0,22.974,23.0189,22.9665,23.0189,107100.0
2010-02-22 14:20:00,30.73,30.76,30.72,30.73,68400.0,23.0114,23.0339,23.0039,23.0114,68400.0
2010-02-22 14:30:00,30.73,30.76,30.72,30.74,103000.0,23.0114,23.0339,23.0039,23.0189,103000.0
2010-02-22 14:40:00,30.75,30.75,30.68,30.69,175800.0,23.0264,23.0264,22.974,22.9815,175800.0
2010-02-22 14:50:00,30.69,30.73,30.68,30.71,108600.0,22.9815,23.0114,22.974,22.9964,108600.0
2010-02-22 15:00:00,30.71,30.75,30.7,30.74,129800.0,22.9964,23.0264,22.9889,23.0189,129800.0
2010-02-22 15:10:00,30.74,30.74,30.71,30.72,197100.0,23.0189,23.0189,22.9964,23.0039,197100.0
2010-02-22 15:20:00,30.72,30.73,30.68,30.68,150000.0,23.0039,23.0114,22.974,22.974,150000.0
2010-02-22 15:30:00,30.69,30.72,30.67,30.67,289600.0,22.9815,23.0039,22.9665,22.9665,289600.0
2010-02-22 15:40:00,30.67,30.68,30.53,30.56,410300.0,22.9665,22.974,22.8616,22.8841,410300.0
2010-02-22 15:50:00,30.56,30.64,30.56,30.64,618900.0,22.8841,22.944,22.8841,22.944,618900.0
2010-02-23 09:30:00,30.42,30.55,30.17,30.23,421600.0,22.7793,22.8766,22.5921,22.637,421600.0
2010-02-23 09:40:00,30.23,30.33,30.17,30.26,343200.0,22.637,22.7119,22.5921,22.6595,343200.0
2010-02-23 09:50:00,30.28,30.32,30.08,30.15,396800.0,22.6744,22.7044,22.5247,22.5771,396800.0
2010-02-23 10:00:00,30.15,30.16,29.89,29.95,551000.0,22.5771,22.5846,22.3824,22.4273,551000.0
2010-02-23 10:10:00,29.96,29.96,29.68,29.75,387200.0,22.4348,22.4348,22.2251,22.2776,387200.0
2010-02-23 10:20:00,29.76,29.81,29.68,29.71,270300.0,22.2851,22.3225,22.2251,22.2476,270300.0
2010-02-23 10:30:00,29.71,29.76,29.67,29.69,158900.0,22.2476,22.2851,22.2177,22.2326,158900.0
2010-02-23 10:40:00,29.69,29.78,29.67,29.76,186800.0,22.2326,22.3,22.2177,22.2851,186800.0
2010-02-23 10:50:00,29.75,29.81,29.73,29.78,192400.0,22.2776,22.3225,22.2626,22.3,192400.0
2010-02-23 11:00:00,29.79,29.83,29.64,29.7,146200.0,22.3075,22.3375,22.1952,22.2401,146200.0
2010-02-23 11:10:00,29.7,29.72,29.66,29.68,98400.0,22.2401,22.2551,22.2102,22.2251,98400.0
2010-02-23 11:20:00,29.67,29.73,29.65,29.67,147700.0,22.2177,22.2626,22.2027,22.2177,147700.0
2010-02-23 11:30:00,29.67,29.74,29.65,29.73,174700.0,22.2177,22.2701,22.2027,22.2626,174700.0
2010-02-23 11:40:00,29.72,29.83,29.72,29.83,225100.0,22.2551,22.3375,22.2551,22.3375,225100.0
2010-02-23 11:50:00,29.83,29.84,29.7,29.73,242400.0,22.3375,22.345,22.2401,22.2626,242400.0
2010-02-23 12:00:00,29.74,29.77,29.68,29.71,138100.0,22.2701,22.2925,22.2251,22.2476,138100.0
2010-02-23 12:10:00,29.72,29.77,29.71,29.74,96500.0,22.2551,22.2925,22.2476,22.2701,96500.0
2010-02-23 12:20:00,29.73,29.74,29.62,29.64,104000.0,22.2626,22.2701,22.1802,22.1952,104000.0
2010-02-23 12:30:00,29.64,29.74,29.64,29.73,191600.0,22.1952,22.2701,22.1952,22.2626,191600.0
2010-02-23 12:40:00,29.73,29.74,29.65,29.7,105800.0,22.2626,22.2701,22.2027,22.2401,105800.0
2010-02-23 12:50:00,29.71,29.82,29.7,29.81,150400.0,22.2476,22.33,22.2401,22.3225,150400.0
2010-02-23 13:00:00,29.81,29.82,29.74,29.79,109100.0,22.3225,22.33,22.2701,22.3075,109100.0
2010-02-23 13:10:00,29.8,29.84,29.77,29.81,49200.0,22.315,22.345,22.2925,22.3225,49200.0
2010-02-23 13:20:00,29.8,29.89,29.8,29.89,92700.0,22.315,22.3824,22.315,22.3824,92700.0
2010-02-23 13:30:00,29.88,29.92,29.87,29.88,129400.0,22.3749,22.4049,22.3674,22.3749,129400.0
2010-02-23 13:40:00,29.88,29.94,29.87,29.94,174800.0,22.3749,22.4198,22.3674,22.4198,174800.0
2010-02-23 13:50:00,29.93,29.96,29.88,29.92,146100.0,22.4124,22.4348,22.3749,22.4049,146100.0
2010-02-23 14:00:00,29.92,29.92,29.85,29.9,178800.0,22.4049,22.4049,22.3524,22.3899,178800.0
2010-02-23 14:10:00,29.9,29.95,29.87,29.88,123200.0,22.3899,22.4273,22.3674,22.3749,123200.0
2010-02-23 14:20:00,29.88,29.89,29.83,29.86,112300.0,22.3749,22.3824,22.3375,22.3599,112300.0
2010-02-23 14:30:00,29.86,29.91,29.83,29.9,168000.0,22.3599,22.3974,22.3375,22.3899,168000.0
2010-02-23 14:40:00,29.89,29.93,29.87,29.89,102700.0,22.3824,22.4124,22.3674,22.3824,102700.0
2010-02-23 14:50:00,29.9,29.96,29.9,29.93,122800.0,22.3899,22.4348,22.3899,22.4124,122800.0
2010-02-23 15:00:00,29.93,29.94,29.89,29.89,86500.0,22.4124,22.4198,22.3824,22.3824,86500.0
2010-02-23 15:10:00,29.89,29.94,29.85,29.93,140400.0,22.3824,22.4198,22.3524,22.4124,140400.0
2010-02-23 15:20:00,29.92,29.94,29.88,29.89,154400.0,22.4049,22.4198,22.3749,22.3824,154400.0
2010-02-23 15:30:00,29.89,29.94,29.88,29.89,239700.0,22.3824,22.4198,22.3749,22.3824,239700.0
2010-02-23 15:40:00,29.89,29.93,29.85,29.9,274700.0,22.3824,22.4124,22.3524,22.3899,274700.0
2010-02-23 15:50:00,29.91,29.92,29.85,29.91,537200.0,22.3974,22.4049,22.3524,22.3974,537200.0
2010-02-24 09:30:00,30.06,30.31,29.89,30.12,254100.0,22.5097,22.6969,22.3824,22.5546,254100.0
2010-02-24 09:40:00,30.12,30.23,30.1,30.17,172000.0,22.5546,22.637,22.5397,22.5921,172000.0
2010-02-24 09:50:00,30.17,30.25,30.04,30.07,294100.0,22.5921,22.652,22.4947,22.5172,294100.0
2010-02-24 10:00:00,30.06,30.11,29.96,30.0,429700.0,22.5097,22.5471,22.4348,22.4648,429700.0
2010-02-24 10:10:00,30.0,30.12,29.99,30.0,421700.0,22.4648,22.5546,22.4573,22.4648,421700.0
2010-02-24 10:20:00,30.0,30.02,29.99,30.01,189800.0,22.4648,22.4797,22.4573,22.4723,189800.0
2010-02-24 10:30:00,30.0,30.21,29.92,30.17,334400.0,22.4648,22.622,22.4049,22.5921,334400.0
2010-02-24 10:40:00,30.21,30.33,30.12,30.28,305300.0,22.622,22.7119,22.5546,22.6744,305300.0
2010-02-24 10:50:00,30.27,30.35,30.18,30.21,204300.0,22.667,22.7269,22.5996,22.622,204300.0
2010-02-24 11:00:00,30.22,30.28,30.18,30.21,268500.0,22.6295,22.6744,22.5996,22.622,268500.0
2010-02-24 11:10:00,30.21,30.27,30.05,30.08,264500.0,22.622,22.667,22.5022,22.5247,264500.0
2010-02-24 11:20:00,30.08,30.08,29.98,30.04,156500.0,22.5247,22.5247,22.4498,22.4947,156500.0
2010-02-24 11:30:00,30.04,30.05,29.98,30.0,150500.0,22.4947,22.5022,22.4498,22.4648,150500.0
2010-02-24 11:40:00,30.0,30.04,29.97,29.99,238100.0,22.4648,22.4947,22.4423,22.4573,238100.0
2010-02-24 11:50:00,29.98,30.04,29.98,30.01,117600.0,22.4498,22.4947,22.4498,22.4723,117600.0
2010-02-24 12:00:00,30.01,30.09,30.0,30.0,141600.0,22.4723,22.5322,22.4648,22.4648,141600.0
2010-02-24 12:10:00,30.01,30.08,30.0,30.05,78300.0,22.4723,22.5247,22.4648,22.5022,78300.0
2010-02-24 12:20:00,30.05,30.06,29.99,30.03,150500.0,22.5022,22.5097,22.4573,22.4872,150500.0
2010-02-24 12:30:00,30.03,30.06,29.99,29.99,120700.0,22.4872,22.5097,22.4573,22.4573,120700.0
2010-02-24 12:40:00,30.0,30.04,29.98,30.02,135000.0,22.4648,22.4947,22.4498,22.4797,135000.0
2010-02-24 12:50:00,30.02,30.04,29.99,30.0,64600.0,22.4797,22.4947,22.4573,22.4648,64600.0
2010-02-24 13:00:00,30.0,30.0,29.96,29.99,181900.0,22.4648,22.4648,22.4348,22.4573,181900.0
2010-02-24 13:10:00,29.99,30.01,29.96,29.98,189100.0,22.4573,22.4723,22.4348,22.4498,189100.0
2010-02-24 13:20:00,29.98,29.99,29.96,29.97,76700.0,22.4498,22.4573,22.4348,22.4423,76700.0
2010-02-24 13:30:00,29.97,29.98,29.91,29.97,216600.0,22.4423,22.4498,22.3974,22.4423,216600.0
2010-02-24 13:40:00,29.97,30.01,29.95,30.0,178000.0,22.4423,22.4723,22.4273,22.4648,178000.0
2010-02-24 13:50:00,30.0,30.05,29.99,29.99,126500.0,22.4648,22.5022,22.4573,22.4573,126500.0
2010-02-24 14:00:00,30.0,30.0,29.91,29.94,370300.0,22.4648,22.4648,22.3974,22.4198,370300.0
2010-02-24 14:10:00,29.94,29.95,29.88,29.94,171600.0,22.4198,22.4273,22.3749,22.4198,171600.0
2010-02-24 14:20:00,29.95,29.99,29.93,29.99,153000.0,22.4273,22.4573,22.4124,22.4573,153000.0
2010-02-24 14:30:00,29.99,29.99,29.87,29.87,298000.0,22.4573,22.4573,22.3674,22.3674,298000.0
2010-02-24 14:40:00,29.86,29.87,29.75,29.81,206200.0,22.3599,22.3674,22.2776,22.3225,206200.0
2010-02-24 14:50:00,29.81,29.83,29.66,29.68,255800.0,22.3225,22.3375,22.2102,22.2251,255800.0
2010-02-24 15:00:00,29.69,29.72,29.57,29.68,196500.0,22.2326,22.2551,22.1428,22.2251,196500.0
2010-02-24 15:10:00,29.68,29.74,29.65,29.69,153700.0,22.2251,22.2701,22.2027,22.2326,153700.0
2010-02-24 15:20:00,29.68,29.69,29.59,29.61,311300.0,22.2251,22.2326,22.1578,22.1727,311300.0
2010-02-24 15:30:00,29.6,29.71,29.59,29.7,242300.0,22.1652,22.2476,22.1578,22.2401,242300.0
2010-02-24 15:40:00,29.7,29.82,29.68,29.8,376100.0,22.2401,22.33,22.2251,22.315,376100.0
2010-02-24 15:50:00,29.81,29.83,29.8,29.82,628000.0,22.3225,22.3375,22.315,22.33,628000.0
2010-02-25 09:30:00,29.38,29.46,29.24,29.44,416600.0,22.0005,22.0604,21.8957,22.0454,416600.0
2010-02-25 09:40:00,29.44,29.44,29.2,29.29,364500.0,22.0454,22.0454,21.8657,21.9331,364500.0
2010-02-25 09:50:00,29.29,29.42,29.26,29.39,180100.0,21.9331,22.0305,21.9106,22.008,180100.0
2010-02-25 10:00:00,29.38,29.45,29.31,29.38,162900.0,22.0005,22.0529,21.9481,22.0005,162900.0
2010-02-25 10:10:00,29.38,29.48,29.36,29.43,85700.0,22.0005,22.0754,21.9855,22.0379,85700.0
2010-02-25 10:20:00,29.43,29.49,29.38,29.42,110400.0,22.0379,22.0829,22.0005,22.0305,110400.0
2010-02-25 10:30:00,29.42,29.48,29.39,29.39,92900.0,22.0305,22.0754,22.008,22.008,92900.0
2010-02-25 10:40:00,29.39,29.41,29.32,29.37,132700.0,22.008,22.023,21.9556,21.993,132700.0
2010-02-25 10:50:00,29.37,29.48,29.36,29.39,70200.0,21.993,22.0754,21.9855,22.008,70200.0
2010-02-25 11:00:00,29.39,29.57,29.38,29.57,152400.0,22.008,22.1428,22.0005,22.1428,152400.0
2010-02-25 11:10:00,29.57,29.6,29.44,29.44,105200.0,22.1428,22.1652,22.0454,22.0454,105200.0
2010-02-25 11:20:00,29.44,29.53,29.38,29.51,107400.0,22.0454,22.1128,22.0005,22.0978,107400.0
2010-02-25 11:30:00,29.51,29.51,29.43,29.46,75900.0,22.0978,22.0978,22.0379,22.0604,75900.0
2010-02-25 11:40:00,29.45,29.5,29.44,29.48,63400.0,22.0529,22.0904,22.0454,22.0754,63400.0
2010-02-25 11:50:00,29.48,29.5,29.4,29.4,79200.0,22.0754,22.0904,22.0155,22.0155,79200.0
2010-02-25 12:00:00,29.39,29.51,29.37,29.49,81800.0,22.008,22.0978,21.993,22.0829,81800.0
2010-02-25 12:10:00,29.48,29.5,29.45,29.45,40500.0,22.0754,22.0904,22.0529,22.0529,40500.0
2010-02-25 12:20:00,29.45,29.46,29.4,29.42,43600.0,22.0529,22.0604,22.0155,22.0305,43600.0
2010-02-25 12:30:00,29.42,29.53,29.42,29.53,64200.0,22.0305,22.1128,22.0305,22.1128,64200.0
2010-02-25 12:40:00,29.52,29.53,29.41,29.42,83700.0,22.1053,22.1128,22.023,22.0305,83700.0
2010-02-25 12:50:00,29.42,29.47,29.42,29.42,90600.0,22.0305,22.0679,22.0305,22.0305,90600.0
2010-02-25 13:00:00,29.43,29.45,29.41,29.42,59600.0,22.0379,22.0529,22.023,22.0305,59600.0
2010-02-25 13:10:00,29.42,29.49,29.41,29.49,55900.0,22.0305,22.0829,22.023,22.0829,55900.0
2010-02-25 13:20:00,29.5,29.53,29.45,29.45,81500.0,22.0904,22.1128,22.0529,22.0529,81500.0
2010-02-25 13:30:00,29.44,29.46,29.39,29.43,87500.0,22.0454,22.0604,22.008,22.0379,87500.0
2010-02-25 13:40:00,29.44,29.56,29.41,29.55,91400.0,22.0454,22.1353,22.023,22.1278,91400.0
2010-02-25 13:50:00,29.55,29.75,29.55,29.73,149200.0,22.1278,22.2776,22.1278,22.2626,149200.0
2010-02-25 14:00:00,29.74,29.82,29.72,29.78,205700.0,22.2701,22.33,22.2551,22.3,205700.0
2010-02-25 14:10:00,29.78,29.92,29.77,29.91,481600.0,22.3,22.4049,22.2925,22.3974,481600.0
2010-02-25 14:20:00,29.9,29.99,29.9,29.97,212400.0,22.3899,22.4573,22.3899,22.4423,212400.0
2010-02-25 14:30:00,29.97,30.04,29.94,29.94,212000.0,22.4423,22.4947,22.4198,22.4198,212000.0
2010-02-25 14:40:00,29.94,30.02,29.9,29.95,114400.0,22.4198,22.4797,22.3899,22.4273,114400.0
2010-02-25 14:50:00,29.95,30.02,29.9,29.98,190900.0,22.4273,22.4797,22.3899,22.4498,190900.0
2010-02-25 15:00:00,29.97,30.15,29.97,30.15,288200.0,22.4423,22.5771,22.4423,22.5771,288200.0
2010-02-25 15:10:00,30.15,30.16,29.99,29.99,401600.0,22.5771,22.5846,22.4573,22.4573,401600.0
2010-02-25 15:20:00,29.99,30.02,29.96,30.0,319000.0,22.4573,22.4797,22.4348,22.4648,319000.0
2010-02-25 15:30:00,30.0,30.06,29.99,30.05,357800.0,22.4648,22.5097,22.4573,22.5022,357800.0
2010-02-25 15:40:00,30.04,30.12,30.03,30.03,717000.0,22.4947,22.5546,22.4872,22.4872,717000.0
2010-02-25 15:50:00,30.03,30.03,29.98,30.01,694400.0,22.4872,22.4872,22.4498,22.4723,694400.0
2010-02-26 09:30:00,29.98,30.08,29.8,29.97,169600.0,22.4498,22.5247,22.315,22.4423,169600.0
2010-02-26 09:40:00,29.96,30.09,29.91,30.09,183400.0,22.4348,22.5322,22.3974,22.5322,183400.0
2010-02-26 09:50:00,30.08,30.13,30.02,30.06,216800.0,22.5247,22.5621,22.4797,22.5097,216800.0
2010-02-26 10:00:00,30.05,30.13,29.92,30.09,170800.0,22.5022,22.5621,22.4049,22.5322,170800.0
2010-02-26 10:10:00,30.09,30.18,30.07,30.1,164600.0,22.5322,22.5996,22.5172,22.5397,164600.0
2010-02-26 10:20:00,30.1,30.17,30.05,30.09,200900.0,22.5397,22.5921,22.5022,22.5322,200900.0
2010-02-26 10:30:00,30.09,30.29,30.09,30.29,124100.0,22.5322,22.6819,22.5322,22.6819,124100.0
2010-02-26 10:40:00,30.28,30.28,30.11,30.12,100400.0,22.6744,22.6744,22.5471,22.5546,100400.0
2010-02-26 10:50:00,30.12,30.14,30.0,30.07,134800.0,22.5546,22.5696,22.4648,22.5172,134800.0
2010-02-26 11:00:00,30.06,30.07,29.99,30.03,97500.0,22.5097,22.5172,22.4573,22.4872,97500.0
2010-02-26 11:10:00,30.03,30.08,30.01,30.01,83600.0,22.4872,22.5247,22.4723,22.4723,83600.0
2010-02-26 11:20:00,30.01,30.02,29.96,29.99,67400.0,22.4723,22.4797,22.4348,22.4573,67400.0
2010-02-26 11:30:00,29.99,30.1,29.98,30.07,127000.0,22.4573,22.5397,22.4498,22.5172,127000.0
2010-02-26 11:40:00,30.07,30.08,30.03,30.03,138900.0,22.5172,22.5247,22.4872,22.4872,138900.0
2010-02-26 11:50:00,30.04,30.1,30.0,30.1,224500.0,22.4947,22.5397,22.4648,22.5397,224500.0
2010-02-26 12:00:00,30.1,30.13,29.95,29.96,241800.0,22.5397,22.5621,22.4273,22.4348,241800.0
2010-02-26 12:10:00,29.95,30.01,29.93,30.0,101500.0,22.4273,22.4723,22.4124,22.4648,101500.0
2010-02-26 12:20:00,30.01,30.02,29.97,30.02,89400.0,22.4723,22.4797,22.4423,22.4797,89400.0
2010-02-26 12:30:00,30.02,30.04,29.97,30.01,90400.0,22.4797,22.4947,22.4423,22.4723,90400.0
2010-02-26 12:40:00,30.01,30.05,29.99,29.99,141100.0,22.4723,22.5022,22.4573,22.4573,141100.0
2010-02-26 12:50:00,30.0,30.0,29.96,29.98,88000.0,22.4648,22.4648,22.4348,22.4498,88000.0
2010-02-26 13:00:00,29.98,30.0,29.97,29.98,124800.0,22.4498,22.4648,22.4423,22.4498,124800.0
2010-02-26 13:10:00,29.98,29.99,29.96,29.96,39900.0,22.4498,22.4573,22.4348,22.4348,39900.0
2010-02-26 13:20:00,29.95,30.02,29.93,30.0,221500.0,22.4273,22.4797,22.4124,22.4648,221500.0
2010-02-26 13:30:00,30.01,30.04,29.96,30.02,160300.0,22.4723,22.4947,22.4348,22.4797,160300.0
2010-02-26 13:40:00,30.01,30.03,30.0,30.01,87500.0,22.4723,22.4872,22.4648,22.4723,87500.0
2010-02-26 13:50:00,30.02,30.06,30.01,30.03,92200.0,22.4797,22.5097,22.4723,22.4872,92200.0
2010-02-26 14:00:00,30.03,30.04,30.0,30.01,76200.0,22.4872,22.4947,22.4648,22.4723,76200.0
2010-02-26 14:10:00,30.01,30.05,30.01,30.02,114400.0,22.4723,22.5022,22.4723,22.4797,114400.0
2010-02-26 14:20:00,30.02,30.07,30.0,30.04,118300.0,22.4797,22.5172,22.4648,22.4947,118300.0
2010-02-26 14:30:00,30.04,30.06,30.01,30.03,91600.0,22.4947,22.5097,22.4723,22.4872,91600.0
2010-02-26 14:40:00,30.04,30.04,29.99,30.02,111000.0,22.4947,22.4947,22.4573,22.4797,111000.0
2010-02-26 14:50:00,30.02,30.05,29.99,30.05,114600.0,22.4797,22.5022,22.4573,22.5022,114600.0
2010-02-26 15:00:00,30.05,30.1,30.0,30.0,165400.0,22.5022,22.5397,22.4648,22.4648,165400.0
2010-02-26 15:10:00,30.0,30.05,30.0,30.02,130900.0,22.4648,22.5022,22.4648,22.4797,130900.0
2010-02-26 15:20:00,30.02,30.06,30.02,30.02,184600.0,22.4797,22.5097,22.4797,22.4797,184600.0
2010-02-26 15:30:00,30.03,30.05,30.0,30.04,177800.0,22.4872,22.5022,22.4648,22.4947,177800.0
2010-02-26 15:40:00,30.04,30.05,29.96,29.96,315700.0,22.4947,22.5022,22.4348,22.4348,315700.0
2010-02-26 15:50:00,29.97,30.02,29.97,30.0,469100.0,22.4423,22.4797,22.4423,22.4648,469100.0
2010-03-01 09:30:00,30.27,30.43,30.12,30.39,203900.0,22.667,22.7868,22.5546,22.7568,203900.0
2010-03-01 09:40:00,30.39,30.48,30.35,30.47,174800.0,22.7568,22.8242,22.7269,22.8167,174800.0
2010-03-01 09:50:00,30.47,30.58,30.45,30.57,278700.0,22.8167,22.8991,22.8017,22.8916,278700.0
2010-03-01 10:00:00,30.57,30.75,30.51,30.74,384600.0,22.8916,23.0264,22.8467,23.0189,384600.0
2010-03-01 10:10:00,30.73,30.8,30.71,30.76,214100.0,23.0114,23.0638,22.9964,23.0339,214100.0
2010-03-01 10:20:00,30.76,30.79,30.63,30.7,123600.0,23.0339,23.0563,22.9365,22.9889,123600.0
2010-03-01 10:30:00,30.7,30.71,30.63,30.64,151500.0,22.9889,22.9964,22.9365,22.944,151500.0
2010-03-01 10:40:00,30.64,30.69,30.64,30.69,509200.0,22.944,22.9815,22.944,22.9815,509200.0
2010-03-01 10:50:00,30.69,30.89,30.68,30.85,235500.0,22.9815,23.1312,22.974,23.1013,235500.0
2010-03-01 11:00:00,30.86,31.0,30.84,30.98,290900.0,23.1088,23.2136,23.0938,23.1986,290900.0
2010-03-01 11:10:00,30.98,31.06,30.91,31.04,228900.0,23.1986,23.2585,23.1462,23.2436,228900.0
2010-03-01 11:20:00,31.04,31.09,30.98,31.07,235300.0,23.2436,23.281,23.1986,23.266,235300.0
2010-03-01 11:30:00,31.08,31.09,31.02,31.06,183100.0,23.2735,23.281,23.2286,23.2585,183100.0
2010-03-01 11:40:00,31.05,31.15,31.04,31.09,183100.0,23.251,23.3259,23.2436,23.281,183100.0
2010-03-01 11:50:00,31.09,31.13,31.05,31.12,129900.0,23.281,23.3109,23.251,23.3035,129900.0
2010-03-01 12:00:00,31.12,31.15,31.08,31.13,151300.0,23.3035,23.3259,23.2735,23.3109,151300.0
2010-03-01 12:10:00,31.13,31.18,31.11,31.14,164200.0,23.3109,23.3484,23.296,23.3184,164200.0
2010-03-01 12:20:00,31.14,31.16,31.13,31.15,123800.0,23.3184,23.3334,23.3109,23.3259,123800.0
2010-03-01 12:30:00,31.15,31.17,31.12,31.13,141400.0,23.3259,23.3409,23.3035,23.3109,141400.0
2010-03-01 12:40:00,31.14,31.15,31.06,31.06,83200.0,23.3184,23.3259,23.2585,23.2585,83200.0
2010-03-01 12:50:00,31.06,31.06,30.99,31.0,130500.0,23.2585,23.2585,23.2061,23.2136,130500.0
2010-03-01 13:00:00,31.01,31.02,30.98,31.0,59100.0,23.2211,23.2286,23.1986,23.2136,59100.0
2010-03-01 13:10:00,31.01,31.04,30.97,30.97,98000.0,23.2211,23.2436,23.1911,23.1911,98000.0
2010-03-01 13:20:00,30.97,31.04,30.96,31.04,46900.0,23.1911,23.2436,23.1836,23.2436,46900.0
2010-03-01 13:30:00,31.03,31.07,31.03,31.07,68800.0,23.2361,23.266,23.2361,23.266,68800.0
2010-03-01 13:40:00,31.06,31.09,31.05,31.09,31600.0,23.2585,23.281,23.251,23.281,31600.0
2010-03-01 13:50:00,31.09,31.1,31.01,31.04,55700.0,23.281,23.2885,23.2211,23.2436,55700.0
2010-03-01 14:00:00,31.03,31.14,31.02,31.13,240700.0,23.2361,23.3184,23.2286,23.3109,240700.0
2010-03-01 14:10:00,31.13,31.27,31.1,31.27,336100.0,23.3109,23.4158,23.2885,23.4158,336100.0
2010-03-01 14:20:00,31.27,31.28,31.18,31.21,122600.0,23.4158,23.4233,23.3484,23.3709,122600.0
2010-03-01 14:30:00,31.22,31.23,31.15,31.22,109200.0,23.3783,23.3858,23.3259,23.3783,109200.0
2010-03-01 14:40:00,31.22,31.25,31.17,31.21,128600.0,23.3783,23.4008,23.3409,23.3709,128600.0
2010-03-01 14:50:00,31.2,31.3,31.17,31.24,223600.0,23.3634,23.4382,23.3409,23.3933,223600.0
2010-03-01 15:00:00,31.23,31.29,31.2,31.26,324100.0,23.3858,23.4308,23.3634,23.4083,324100.0
2010-03-01 15:10:00,31.26,31.36,31.25,31.33,305900.0,23.4083,23.4832,23.4008,23.4607,305900.0
2010-03-01 15:20:00,31.34,31.45,31.3,31.43,361400.0,23.4682,23.5506,23.4382,23.5356,361400.0
2010-03-01 15:30:00,31.43,31.44,31.34,31.39,413200.0,23.5356,23.5431,23.4682,23.5056,413200.0
2010-03-01 15:40:00,31.39,31.52,31.39,31.45,405300.0,23.5056,23.603,23.5056,23.5506,405300.0
2010-03-01 15:50:00,31.45,31.5,31.4,31.45,927200.0,23.5506,23.588,23.5131,23.5506,927200.0
2010-03-02 09:30:00,31.53,31.69,31.44,31.56,258900.0,23.6105,23.7303,23.5431,23.6329,258900.0
2010-03-02 09:40:00,31.54,31.54,31.38,31.45,154100.0,23.618,23.618,23.4982,23.5506,154100.0
2010-03-02 09:50:00,31.44,31.47,31.35,31.36,208700.0,23.5431,23.5655,23.4757,23.4832,208700.0
2010-03-02 10:00:00,31.36,31.37,31.28,31.29,205500.0,23.4832,23.4907,23.4233,23.4308,205500.0
2010-03-02 10:10:00,31.3,31.34,31.26,31.33,251500.0,23.4382,23.4682,23.4083,23.4607,251500.0
2010-03-02 10:20:00,31.33,31.43,31.3,31.36,220400.0,23.4607,23.5356,23.4382,23.4832,220400.0
2010-03-02 10:30:00,31.37,31.4,31.33,31.34,103800.0,23.4907,23.5131,23.4607,23.4682,103800.0
2010-03-02 10:40:00,31.33,31.35,31.27,31.31,133800.0,23.4607,23.4757,23.4158,23.4457,133800.0
2010-03-02 10:50:00,31.32,31.33,31.25,31.25,73000.0,23.4532,23.4607,23.4008,23.4008,73000.0
2010-03-02 11:00:00,31.25,31.33,31.24,31.31,130200.0,23.4008,23.4607,23.3933,23.4457,130200.0
2010-03-02 11:10:00,31.31,31.31,31.23,31.24,108800.0,23.4457,23.4457,23.3858,23.3933,108800.0
2010-03-02 11:20:00,31.24,31.24,31.18,31.18,104500.0,23.3933,23.3933,23.3484,23.3484,104500.0
2010-03-02 11:30:00,31.17,31.25,31.16,31.24,180500.0,23.3409,23.4008,23.3334,23.3933,180500.0
2010-03-02 11:40:00,31.24,31.27,31.2,31.2,168200.0,23.3933,23.4158,23.3634,23.3634,168200.0
2010-03-02 11:50:00,31.2,31.25,31.2,31.22,44700.0,23.3634,23.4008,23.3634,23.3783,44700.0
2010-03-02 12:00:00,31.21,31.22,31.15,31.17,73800.0,23.3709,23.3783,23.3259,23.3409,73800.0
2010-03-02 12:10:00,31.18,31.18,31.14,31.16,49500.0,23.3484,23.3484,23.3184,23.3334,49500.0
2010-03-02 12:20:00,31.16,31.16,31.03,31.08,186600.0,23.3334,23.3334,23.2361,23.2735,186600.0
2010-03-02 12:30:00,31.08,31.17,31.07,31.14,165500.0,23.2735,23.3409,23.266,23.3184,165500.0
2010-03-02 12:40:00,31.15,31.24,31.13,31.24,149300.0,23.3259,23.3933,23.3109,23.3933,149300.0
2010-03-02 12:50:00,31.23,31.25,31.2,31.21,186500.0,23.3858,23.4008,23.3634,23.3709,186500.0
2010-03-02 13:00:00,31.2,31.24,31.15,31.15,252700.0,23.3634,23.3933,23.3259,23.3259,252700.0
2010-03-02 13:10:00,31.15,31.24,31.15,31.2,213700.0,23.3259,23.3933,23.3259,23.3634,213700.0
2010-03-02 13:20:00,31.2,31.3,31.2,31.27,112400.0,23.3634,23.4382,23.3634,23.4158,112400.0
2010-03-02 13:30:00,31.28,31.28,31.21,31.22,49900.0,23.4233,23.4233,23.3709,23.3783,49900.0
2010-03-02 13:40:00,31.21,31.28,31.2,31.24,72400.0,23.3709,23.4233,23.3634,23.3933,72400.0
2010-03-02 13:50:00,31.24,31.29,31.22,31.25,97900.0,23.3933,23.4308,23.3783,23.4008,97900.0
2010-03-02 14:00:00,31.25,31.29,31.15,31.15,149800.0,23.4008,23.4308,23.3259,23.3259,149800.0
2010-03-02 14:10:00,31.16,31.17,31.1,31.11,105100.0,23.3334,23.3409,23.2885,23.296,105100.0
2010-03-02 14:20:00,31.11,31.14,31.04,31.04,129700.0,23.296,23.3184,23.2436,23.2436,129700.0
2010-03-02 14:30:00,31.04,31.09,31.03,31.09,90000.0,23.2436,23.281,23.2361,23.281,90000.0
2010-03-02 14:40:00,31.09,31.09,31.02,31.02,53200.0,23.281,23.281,23.2286,23.2286,53200.0
2010-03-02 14:50:00,31.02,31.02,30.96,30.98,181500.0,23.2286,23.2286,23.1836,23.1986,181500.0
2010-03-02 15:00:00,30.98,31.09,30.98,31.09,389700.0,23.1986,23.281,23.1986,23.281,389700.0
2010-03-02 15:10:00,31.09,31.1,31.04,31.05,126200.0,23.281,23.2885,23.2436,23.251,126200.0
2010-03-02 15:20:00,31.04,31.05,30.9,30.9,169900.0,23.2436,23.251,23.1387,23.1387,169900.0
2010-03-02 15:30:00,30.9,30.92,30.88,30.89,203700.0,23.1387,23.1537,23.1237,23.1312,203700.0
2010-03-02 15:40:00,30.88,30.9,30.79,30.88,309100.0,23.1237,23.1387,23.0563,23.1237,309100.0
2010-03-02 15:50:00,30.88,31.08,30.88,31.05,1073100.0,23.1237,23.2735,23.1237,23.251,1073100.0
2010-03-03 09:30:00,31.29,31.34,30.99,31.05,228200.0,23.4308,23.4682,23.2061,23.251,228200.0
2010-03-03 09:40:00,31.05,31.21,31.0,31.2,122900.0,23.251,23.3709,23.2136,23.3634,122900.0
2010-03-03 09:50:00,31.21,31.79,31.21,31.59,1065700.0,23.3709,23.8052,23.3709,23.6554,1065700.0
2010-03-03 10:00:00,31.59,31.66,31.44,31.58,443400.0,23.6554,23.7078,23.5431,23.6479,443400.0
2010-03-03 10:10:00,31.59,31.88,31.53,31.82,428200.0,23.6554,23.8726,23.6105,23.8276,428200.0
2010-03-03 10:20:00,31.83,31.87,31.71,31.8,295500.0,23.8351,23.8651,23.7453,23.8127,295500.0
2010-03-03 10:30:00,31.8,31.94,31.8,31.88,251900.0,23.8127,23.9175,23.8127,23.8726,251900.0
2010-03-03 10:40:00,31.88,31.89,31.76,31.8,432000.0,23.8726,23.8801,23.7827,23.8127,432000.0
2010-03-03 10:50:00,31.8,31.84,31.75,31.76,199300.0,23.8127,23.8426,23.7752,23.7827,199300.0
2010-03-03 11:00:00,31.76,31.87,31.76,31.82,110600.0,23.7827,23.8651,23.7827,23.8276,110600.0
2010-03-03 11:10:00,31.81,31.9,31.76,31.87,195300.0,23.8201,23.8875,23.7827,23.8651,195300.0
2010-03-03 11:20:00,31.88,31.93,31.83,31.93,109500.0,23.8726,23.91,23.8351,23.91,109500.0
2010-03-03 11:30:00,31.93,32.01,31.87,31.88,260000.0,23.91,23.9699,23.8651,23.8726,260000.0
2010-03-03 11:40:00,31.88,31.89,31.78,31.8,176700.0,23.8726,23.8801,23.7977,23.8127,176700.0
2010-03-03 11:50:00,31.81,31.93,31.81,31.89,144800.0,23.8201,23.91,23.8201,23.8801,144800.0
2010-03-03 12:00:00,31.88,31.89,31.8,31.81,102900.0,23.8726,23.8801,23.8127,23.8201,102900.0
2010-03-03 12:10:00,31.81,31.83,31.71,31.71,117500.0,23.8201,23.8351,23.7453,23.7453,117500.0
2010-03-03 12:20:00,31.72,31.72,31.67,31.68,64500.0,23.7528,23.7528,23.7153,23.7228,64500.0
2010-03-03 12:30:00,31.67,31.68,31.57,31.58,64000.0,23.7153,23.7228,23.6404,23.6479,64000.0
2010-03-03 12:40:00,31.58,31.58,31.44,31.48,181300.0,23.6479,23.6479,23.5431,23.573,181300.0
2010-03-03 12:50:00,31.48,31.5,31.4,31.45,98400.0,23.573,23.588,23.5131,23.5506,98400.0
2010-03-03 13:00:00,31.45,31.51,31.44,31.47,58400.0,23.5506,23.5955,23.5431,23.5655,58400.0
2010-03-03 13:10:00,31.48,31.53,31.45,31.53,50000.0,23.573,23.6105,23.5506,23.6105,50000.0
2010-03-03 13:20:00,31.53,31.53,31.44,31.44,65600.0,23.6105,23.6105,23.5431,23.5431,65600.0
2010-03-03 13:30:00,31.44,31.49,31.43,31.48,68300.0,23.5431,23.5805,23.5356,23.573,68300.0
2010-03-03 13:40:00,31.48,31.55,31.48,31.54,91700.0,23.573,23.6255,23.573,23.618,91700.0
2010-03-03 13:50:00,31.54,31.58,31.52,31.56,43300.0,23.618,23.6479,23.603,23.6329,43300.0
2010-03-03 14:00:00,31.56,31.6,31.53,31.53,60000.0,23.6329,23.6629,23.6105,23.6105,60000.0
2010-03-03 14:10:00,31.52,31.56,31.48,31.48,66900.0,23.603,23.6329,23.573,23.573,66900.0
2010-03-03 14:20:00,31.49,31.49,31.36,31.43,128300.0,23.5805,23.5805,23.4832,23.5356,128300.0
2010-03-03 14:30:00,31.43,31.46,31.35,31.35,75800.0,23.5356,23.5581,23.4757,23.4757,75800.0
2010-03-03 14:40:00,31.35,31.39,31.25,31.25,139200.0,23.4757,23.5056,23.4008,23.4008,139200.0
2010-03-03 14:50:00,31.24,31.31,31.23,31.23,152000.0,23.3933,23.4457,23.3858,23.3858,152000.0
2010-03-03 15:00:00,31.23,31.3,31.19,31.29,159500.0,23.3858,23.4382,23.3559,23.4308,159500.0
2010-03-03 15:10:00,31.29,31.32,31.26,31.29,235500.0,23.4308,23.4532,23.4083,23.4308,235500.0
2010-03-03 15:20:00,31.29,31.3,31.25,31.27,110700.0,23.4308,23.4382,23.4008,23.4158,110700.0
2010-03-03 15:30:00,31.27,31.29,31.2,31.27,197500.0,23.4158,23.4308,23.3634,23.4158,197500.0
2010-03-03 15:40:00,31.26,31.28,31.25,31.25,228800.0,23.4083,23.4233,23.4008,23.4008,228800.0
2010-03-03 15:50:00,31.25,31.29,31.23,31.24,268500.0,23.4008,23.4308,23.3858,23.3933,268500.0
2010-03-04 09:30:00,31.33,31.41,31.05,31.06,127500.0,23.4607,23.5206,23.251,23.2585,127500.0
2010-03-04 09:40:00,31.08,31.14,31.03,31.08,102100.0,23.2735,23.3184,23.2361,23.2735,102100.0
2010-03-04 09:50:00,31.08,31.26,31.07,31.24,112800.0,23.2735,23.4083,23.266,23.3933,112800.0
2010-03-04 10:00:00,31.25,31.29,31.18,31.19,124000.0,23.4008,23.4308,23.3484,23.3559,124000.0
2010-03-04 10:10:00,31.18,31.24,31.11,31.12,88000.0,23.3484,23.3933,23.296,23.3035,88000.0
2010-03-04 10:20:00,31.11,31.2,31.09,31.18,81900.0,23.296,23.3634,23.281,23.3484,81900.0
2010-03-04 10:30:00,31.18,31.21,31.11,31.2,202600.0,23.3484,23.3709,23.296,23.3634,202600.0
2010-03-04 10:40:00,31.21,31.31,31.16,31.31,149800.0,23.3709,23.4457,23.3334,23.4457,149800.0
2010-03-04 10:50:00,31.31,31.35,31.26,31.31,112600.0,23.4457,23.4757,23.4083,23.4457,112600.0
2010-03-04 11:00:00,31.31,31.35,31.3,31.3,65700.0,23.4457,23.4757,23.4382,23.4382,65700.0
2010-03-04 11:10:00,31.31,31.35,31.3,31.32,67300.0,23.4457,23.4757,23.4382,23.4532,67300.0
2010-03-04 11:20:00,31.32,31.39,31.3,31.35,62700.0,23.4532,23.5056,23.4382,23.4757,62700.0
2010-03-04 11:30:00,31.35,31.35,31.24,31.24,62300.0,23.4757,23.4757,23.3933,23.3933,62300.0
2010-03-04 11:40:00,31.24,31.31,31.22,31.29,95100.0,23.3933,23.4457,23.3783,23.4308,95100.0
2010-03-04 11:50:00,31.29,31.36,31.28,31.31,64400.0,23.4308,23.4832,23.4233,23.4457,64400.0
2010-03-04 12:00:00,31.31,31.32,31.25,31.3,86700.0,23.4457,23.4532,23.4008,23.4382,86700.0
2010-03-04 12:10:00,31.3,31.34,31.3,31.33,42300.0,23.4382,23.4682,23.4382,23.4607,42300.0
2010-03-04 12:20:00,31.33,31.34,31.29,31.3,125200.0,23.4607,23.4682,23.4308,23.4382,125200.0
2010-03-04 12:30:00,31.3,31.3,31.2,31.22,80800.0,23.4382,23.4382,23.3634,23.3783,80800.0
2010-03-04 12:40:00,31.23,31.33,31.21,31.32,116400.0,23.3858,23.4607,23.3709,23.4532,116400.0
2010-03-04 12:50:00,31.33,31.38,31.29,31.36,162100.0,23.4607,23.4982,23.4308,23.4832,162100.0
2010-03-04 13:00:00,31.35,31.35,31.32,31.34,62200.0,23.4757,23.4757,23.4532,23.4682,62200.0
2010-03-04 13:10:00,31.35,31.42,31.34,31.38,67900.0,23.4757,23.5281,23.4682,23.4982,67900.0
2010-03-04 13:20:00,31.37,31.39,31.34,31.38,50800.0,23.4907,23.5056,23.4682,23.4982,50800.0
2010-03-04 13:30:00,31.38,31.4,31.33,31.37,62600.0,23.4982,23.5131,23.4607,23.4907,62600.0
2010-03-04 13:40:00,31.37,31.42,31.35,31.36,137100.0,23.4907,23.5281,23.4757,23.4832,137100.0
2010-03-04 13:50:00,31.36,31.41,31.34,31.41,56100.0,23.4832,23.5206,23.4682,23.5206,56100.0
2010-03-04 14:00:00,31.4,31.41,31.35,31.36,78500.0,23.5131,23.5206,23.4757,23.4832,78500.0
2010-03-04 14:10:00,31.36,31.38,31.32,31.37,193900.0,23.4832,23.4982,23.4532,23.4907,193900.0
2010-03-04 14:20:00,31.37,31.38,31.34,31.35,150300.0,23.4907,23.4982,23.4682,23.4757,150300.0
2010-03-04 14:30:00,31.36,31.37,31.34,31.36,66000.0,23.4832,23.4907,23.4682,23.4832,66000.0
2010-03-04 14:40:00,31.35,31.39,31.35,31.36,152400.0,23.4757,23.5056,23.4757,23.4832,152400.0
2010-03-04 14:50:00,31.35,31.39,31.35,31.36,166400.0,23.4757,23.5056,23.4757,23.4832,166400.0
2010-03-04 15:00:00,31.36,31.37,31.33,31.35,99300.0,23.4832,23.4907,23.4607,23.4757,99300.0
2010-03-04 15:10:00,31.36,31.39,31.35,31.36,141500.0,23.4832,23.5056,23.4757,23.4832,141500.0
2010-03-04 15:20:00,31.37,31.38,31.35,31.37,225100.0,23.4907,23.4982,23.4757,23.4907,225100.0
2010-03-04 15:30:00,31.37,31.38,31.36,31.37,153100.0,23.4907,23.4982,23.4832,23.4907,153100.0
2010-03-04 15:40:00,31.36,31.37,31.35,31.37,327600.0,23.4832,23.4907,23.4757,23.4907,327600.0
2010-03-04 15:50:00,31.36,31.37,31.36,31.36,478000.0,23.4832,23.4907,23.4832,23.4832,478000.0
2010-03-05 09:30:00,31.47,31.76,31.47,31.69,278400.0,23.5655,23.7827,23.5655,23.7303,278400.0
2010-03-05 09:40:00,31.69,31.88,31.63,31.86,249400.0,23.7303,23.8726,23.6854,23.8576,249400.0
2010-03-05 09:50:00,31.86,32.04,31.83,31.98,244600.0,23.8576,23.9924,23.8351,23.9474,244600.0
2010-03-05 10:00:00,31.99,32.0,31.86,31.9,264000.0,23.9549,23.9624,23.8576,23.8875,264000.0
2010-03-05 10:10:00,31.91,32.01,31.9,31.92,215600.0,23.895,23.9699,23.8875,23.9025,215600.0
2010-03-05 10:20:00,31.93,32.11,31.9,32.07,266100.0,23.91,24.0448,23.8875,24.0148,266100.0
2010-03-05 10:30:00,32.07,32.14,32.01,32.09,232800.0,24.0148,24.0673,23.9699,24.0298,232800.0
2010-03-05 10:40:00,32.09,32.17,32.07,32.17,219100.0,24.0298,24.0897,24.0148,24.0897,219100.0
2010-03-05 10:50:00,32.18,32.23,32.1,32.16,176400.0,24.0972,24.1347,24.0373,24.0822,176400.0
2010-03-05 11:00:00,32.16,32.17,32.1,32.16,100200.0,24.0822,24.0897,24.0373,24.0822,100200.0
2010-03-05 11:10:00,32.16,32.18,32.1,32.13,109900.0,24.0822,24.0972,24.0373,24.0598,109900.0
2010-03-05 11:20:00,32.13,32.13,32.05,32.06,99900.0,24.0598,24.0598,23.9999,24.0074,99900.0
2010-03-05 11:30:00,32.05,32.05,31.96,31.99,112200.0,23.9999,23.9999,23.9325,23.9549,112200.0
2010-03-05 11:40:00,31.99,31.99,31.93,31.93,83700.0,23.9549,23.9549,23.91,23.91,83700.0
2010-03-05 11:50:00,31.93,31.93,31.88,31.88,82600.0,23.91,23.91,23.8726,23.8726,82600.0
2010-03-05 12:00:00,31.88,31.9,31.84,31.9,106600.0,23.8726,23.8875,23.8426,23.8875,106600.0
2010-03-05 12:10:00,31.9,31.98,31.89,31.96,103400.0,23.8875,23.9474,23.8801,23.9325,103400.0
2010-03-05 12:20:00,31.96,31.99,31.95,31.98,201400.0,23.9325,23.9549,23.925,23.9474,201400.0
2010-03-05 12:30:00,31.98,31.98,31.94,31.96,115500.0,23.9474,23.9474,23.9175,23.9325,115500.0
2010-03-05 12:40:00,31.95,32.02,31.95,31.98,294600.0,23.925,23.9774,23.925,23.9474,294600.0
2010-03-05 12:50:00,31.98,31.99,31.97,31.98,82600.0,23.9474,23.9549,23.94,23.9474,82600.0
2010-03-05 13:00:00,31.98,31.99,31.95,31.98,50800.0,23.9474,23.9549,23.925,23.9474,50800.0
2010-03-05 13:10:00,31.98,31.99,31.95,31.97,123800.0,23.9474,23.9549,23.925,23.94,123800.0
2010-03-05 13:20:00,31.97,31.97,31.93,31.94,71200.0,23.94,23.94,23.91,23.9175,71200.0
2010-03-05 13:30:00,31.94,31.97,31.93,31.94,50700.0,23.9175,23.94,23.91,23.9175,50700.0
2010-03-05 13:40:00,31.94,31.99,31.94,31.98,93000.0,23.9175,23.9549,23.9175,23.9474,93000.0
2010-03-05 13:50:00,31.98,31.99,31.95,31.99,50300.0,23.9474,23.9549,23.925,23.9549,50300.0
2010-03-05 14:00:00,31.98,31.99,31.94,31.96,61100.0,23.9474,23.9549,23.9175,23.9325,61100.0
2010-03-05 14:10:00,31.96,31.98,31.93,31.97,52200.0,23.9325,23.9474,23.91,23.94,52200.0
2010-03-05 14:20:00,31.97,31.98,31.94,31.96,83800.0,23.94,23.9474,23.9175,23.9325,83800.0
2010-03-05 14:30:00,31.96,31.97,31.95,31.97,45500.0,23.9325,23.94,23.925,23.94,45500.0
2010-03-05 14:40:00,31.97,32.03,31.97,32.0,187200.0,23.94,23.9849,23.94,23.9624,187200.0
2010-03-05 14:50:00,32.0,32.03,31.98,32.01,200800.0,23.9624,23.9849,23.9474,23.9699,200800.0
2010-03-05 15:00:00,32.01,32.09,32.01,32.09,180500.0,23.9699,24.0298,23.9699,24.0298,180500.0
2010-03-05 15:10:00,32.09,32.1,32.04,32.06,244400.0,24.0298,24.0373,23.9924,24.0074,244400.0
2010-03-05 15:20:00,32.05,32.06,31.96,32.01,167300.0,23.9999,24.0074,23.9325,23.9699,167300.0
2010-03-05 15:30:00,32.01,32.05,32.0,32.01,114300.0,23.9699,23.9999,23.9624,23.9699,114300.0
2010-03-05 15:40:00,32.0,32.03,31.96,32.02,433300.0,23.9624,23.9849,23.9325,23.9774,433300.0
2010-03-05 15:50:00,32.03,32.06,32.02,32.05,355300.0,23.9849,24.0074,23.9774,23.9999,355300.0
2010-03-08 09:30:00,32.35,32.89,32.34,32.87,846800.0,24.2245,24.6289,24.217,24.6139,846800.0
2010-03-08 09:40:00,32.86,32.89,32.65,32.69,399200.0,24.6064,24.6289,24.4492,24.4791,399200.0
2010-03-08 09:50:00,32.7,32.87,32.68,32.76,332900.0,24.4866,24.6139,24.4716,24.5315,332900.0
2010-03-08 10:00:00,32.76,32.76,32.6,32.61,286300.0,24.5315,24.5315,24.4117,24.4192,286300.0
2010-03-08 10:10:00,32.61,32.71,32.59,32.69,134100.0,24.4192,24.4941,24.4042,24.4791,134100.0
2010-03-08 10:20:00,32.7,32.71,32.54,32.54,107700.0,24.4866,24.4941,24.3668,24.3668,107700.0
2010-03-08 10:30:00,32.55,32.6,32.5,32.6,155900.0,24.3743,24.4117,24.3368,24.4117,155900.0
2010-03-08 10:40:00,32.6,32.69,32.6,32.67,143200.0,24.4117,24.4791,24.4117,24.4641,143200.0
2010-03-08 10:50:00,32.67,32.69,32.58,32.59,70300.0,24.4641,24.4791,24.3967,24.4042,70300.0
2010-03-08 11:00:00,32.59,32.64,32.54,32.63,84600.0,24.4042,24.4417,24.3668,24.4342,84600.0
2010-03-08 11:10:00,32.63,32.63,32.47,32.5,113300.0,24.4342,24.4342,24.3144,24.3368,113300.0
2010-03-08 11:20:00,32.5,32.51,32.41,32.43,221600.0,24.3368,24.3443,24.2694,24.2844,221600.0
2010-03-08 11:30:00,32.43,32.48,32.41,32.47,71600.0,24.2844,24.3219,24.2694,24.3144,71600.0
2010-03-08 11:40:00,32.47,32.48,32.42,32.43,60300.0,24.3144,24.3219,24.2769,24.2844,60300.0
2010-03-08 11:50:00,32.43,32.5,32.39,32.47,105700.0,24.2844,24.3368,24.2545,24.3144,105700.0
2010-03-08 12:00:00,32.47,32.59,32.46,32.59,80600.0,24.3144,24.4042,24.3069,24.4042,80600.0
2010-03-08 12:10:00,32.59,32.68,32.59,32.66,115700.0,24.4042,24.4716,24.4042,24.4566,115700.0
2010-03-08 12:20:00,32.66,32.7,32.65,32.67,85000.0,24.4566,24.4866,24.4492,24.4641,85000.0
2010-03-08 12:30:00,32.68,32.74,32.65,32.72,83700.0,24.4716,24.5166,24.4492,24.5016,83700.0
2010-03-08 12:40:00,32.72,32.72,32.55,32.62,86800.0,24.5016,24.5016,24.3743,24.4267,86800.0
2010-03-08 12:50:00,32.62,32.63,32.54,32.57,57200.0,24.4267,24.4342,24.3668,24.3893,57200.0
2010-03-08 13:00:00,32.57,32.6,32.55,32.56,57000.0,24.3893,24.4117,24.3743,24.3818,57000.0
2010-03-08 13:10:00,32.55,32.55,32.52,32.52,102600.0,24.3743,24.3743,24.3518,24.3518,102600.0
2010-03-08 13:20:00,32.53,32.54,32.5,32.51,53800.0,24.3593,24.3668,24.3368,24.3443,53800.0
2010-03-08 13:30:00,32.51,32.62,32.49,32.62,76300.0,24.3443,24.4267,24.3293,24.4267,76300.0
2010-03-08 13:40:00,32.62,32.66,32.59,32.6,82100.0,24.4267,24.4566,24.4042,24.4117,82100.0
2010-03-08 13:50:00,32.61,32.65,32.6,32.63,80300.0,24.4192,24.4492,24.4117,24.4342,80300.0
2010-03-08 14:00:00,32.63,32.64,32.62,32.64,46300.0,24.4342,24.4417,24.4267,24.4417,46300.0
2010-03-08 14:10:00,32.64,32.64,32.56,32.56,64600.0,24.4417,24.4417,24.3818,24.3818,64600.0
2010-03-08 14:20:00,32.56,32.56,32.53,32.54,49600.0,24.3818,24.3818,24.3593,24.3668,49600.0
2010-03-08 14:30:00,32.53,32.54,32.53,32.53,40400.0,24.3593,24.3668,24.3593,24.3593,40400.0
2010-03-08 14:40:00,32.54,32.54,32.49,32.49,55500.0,24.3668,24.3668,24.3293,24.3293,55500.0
2010-03-08 14:50:00,32.49,32.5,32.48,32.49,38900.0,24.3293,24.3368,24.3219,24.3293,38900.0
2010-03-08 15:00:00,32.48,32.49,32.45,32.46,50800.0,24.3219,24.3293,24.2994,24.3069,50800.0
2010-03-08 15:10:00,32.45,32.46,32.44,32.45,60000.0,24.2994,24.3069,24.2919,24.2994,60000.0
2010-03-08 15:20:00,32.45,32.49,32.45,32.48,56300.0,24.2994,24.3293,24.2994,24.3219,56300.0
2010-03-08 15:30:00,32.48,32.52,32.48,32.51,121300.0,24.3219,24.3518,24.3219,24.3443,121300.0
2010-03-08 15:40:00,32.52,32.54,32.51,32.54,90300.0,24.3518,24.3668,24.3443,24.3668,90300.0
2010-03-08 15:50:00,32.53,32.56,32.49,32.51,380400.0,24.3593,24.3818,24.3293,24.3443,380400.0
2010-03-09 09:30:00,32.25,32.54,32.21,32.4,155600.0,24.1496,24.3668,24.1197,24.262,155600.0
2010-03-09 09:40:00,32.41,32.52,32.4,32.51,140000.0,24.2694,24.3518,24.262,24.3443,140000.0
2010-03-09 09:50:00,32.51,32.59,32.51,32.55,93600.0,24.3443,24.4042,24.3443,24.3743,93600.0
2010-03-09 10:00:00,32.55,32.63,32.53,32.58,137200.0,24.3743,24.4342,24.3593,24.3967,137200.0
2010-03-09 10:10:00,32.58,32.63,32.58,32.63,64500.0,24.3967,24.4342,24.3967,24.4342,64500.0
2010-03-09 10:20:00,32.62,32.66,32.61,32.63,79300.0,24.4267,24.4566,24.4192,24.4342,79300.0
2010-03-09 10:30:00,32.63,32.69,32.63,32.66,77100.0,24.4342,24.4791,24.4342,24.4566,77100.0
2010-03-09 10:40:00,32.65,32.75,32.64,32.72,106500.0,24.4492,24.524,24.4417,24.5016,106500.0
2010-03-09 10:50:00,32.73,32.86,32.73,32.82,231100.0,24.5091,24.6064,24.5091,24.5765,231100.0
2010-03-09 11:00:00,32.81,32.84,32.65,32.66,166600.0,24.569,24.5914,24.4492,24.4566,166600.0
2010-03-09 11:10:00,32.66,32.75,32.65,32.73,60200.0,24.4566,24.524,24.4492,24.5091,60200.0
2010-03-09 11:20:00,32.74,32.79,32.71,32.78,66800.0,24.5166,24.554,24.4941,24.5465,66800.0
2010-03-09 11:30:00,32.78,32.83,32.74,32.75,81900.0,24.5465,24.5839,24.5166,24.524,81900.0
2010-03-09 11:40:00,32.75,32.76,32.73,32.75,60500.0,24.524,24.5315,24.5091,24.524,60500.0
2010-03-09 11:50:00,32.75,32.76,32.69,32.7,109600.0,24.524,24.5315,24.4791,24.4866,109600.0
2010-03-09 12:00:00,32.71,32.71,32.62,32.62,76600.0,24.4941,24.4941,24.4267,24.4267,76600.0
2010-03-09 12:10:00,32.61,32.73,32.61,32.71,67600.0,24.4192,24.5091,24.4192,24.4941,67600.0
2010-03-09 12:20:00,32.71,32.76,32.7,32.76,29500.0,24.4941,24.5315,24.4866,24.5315,29500.0
2010-03-09 12:30:00,32.75,32.75,32.69,32.73,68300.0,24.524,24.524,24.4791,24.5091,68300.0
2010-03-09 12:40:00,32.73,32.75,32.68,32.71,26600.0,24.5091,24.524,24.4716,24.4941,26600.0
2010-03-09 12:50:00,32.71,32.75,32.71,32.73,56600.0,24.4941,24.524,24.4941,24.5091,56600.0
2010-03-09 13:00:00,32.73,32.77,32.72,32.75,70300.0,24.5091,24.539,24.5016,24.524,70300.0
2010-03-09 13:10:00,32.74,32.75,32.71,32.74,49700.0,24.5166,24.524,24.4941,24.5166,49700.0
2010-03-09 13:20:00,32.75,32.75,32.69,32.7,37400.0,24.524,24.524,24.4791,24.4866,37400.0
2010-03-09 13:30:00,32.71,32.73,32.68,32.7,159000.0,24.4941,24.5091,24.4716,24.4866,159000.0
2010-03-09 13:40:00,32.7,32.74,32.65,32.71,147900.0,24.4866,24.5166,24.4492,24.4941,147900.0
2010-03-09 13:50:00,32.71,32.77,32.68,32.69,174700.0,24.4941,24.539,24.4716,24.4791,174700.0
2010-03-09 14:00:00,32.69,32.72,32.66,32.68,53400.0,24.4791,24.5016,24.4566,24.4716,53400.0
2010-03-09 14:10:00,32.68,32.72,32.68,32.7,50600.0,24.4716,24.5016,24.4716,24.4866,50600.0
2010-03-09 14:20:00,32.7,32.73,32.68,32.73,75900.0,24.4866,24.5091,24.4716,24.5091,75900.0
2010-03-09 14:30:00,32.74,32.78,32.73,32.76,212200.0,24.5166,24.5465,24.5091,24.5315,212200.0
2010-03-09 14:40:00,32.76,32.77,32.7,32.7,126700.0,24.5315,24.539,24.4866,24.4866,126700.0
2010-03-09 14:50:00,32.71,32.71,32.58,32.61,115100.0,24.4941,24.4941,24.3967,24.4192,115100.0
2010-03-09 15:00:00,32.6,32.65,32.58,32.59,94500.0,24.4117,24.4492,24.3967,24.4042,94500.0
2010-03-09 15:10:00,32.6,32.6,32.46,32.5,181200.0,24.4117,24.4117,24.3069,24.3368,181200.0
2010-03-09 15:20:00,32.5,32.53,32.39,32.52,145000.0,24.3368,24.3593,24.2545,24.3518,145000.0
2010-03-09 15:30:00,32.52,32.6,32.47,32.59,96900.0,24.3518,24.4117,24.3144,24.4042,96900.0
2010-03-09 15:40:00,32.59,32.62,32.51,32.53,215400.0,24.4042,24.4267,24.3443,24.3593,215400.0
2010-03-09 15:50:00,32.53,32.58,32.53,32.57,406400.0,24.3593,24.3967,24.3593,24.3893,406400.0
2010-03-10 09:30:00,32.44,32.68,32.42,32.65,133600.0,24.2919,24.4716,24.2769,24.4492,133600.0
2010-03-10 09:40:00,32.66,32.66,32.46,32.49,77600.0,24.4566,24.4566,24.3069,24.3293,77600.0
2010-03-10 09:50:00,32.48,32.64,32.45,32.63,102500.0,24.3219,24.4417,24.2994,24.4342,102500.0
2010-03-10 10:00:00,32.64,32.78,32.63,32.76,84500.0,24.4417,24.5465,24.4342,24.5315,84500.0
2010-03-10 10:10:00,32.76,32.88,32.76,32.83,168200.0,24.5315,24.6214,24.5315,24.5839,168200.0
2010-03-10 10:20:00,32.84,32.95,32.81,32.94,182000.0,24.5914,24.6738,24.569,24.6663,182000.0
2010-03-10 10:30:00,32.95,33.0,32.9,32.98,194000.0,24.6738,24.7112,24.6364,24.6963,194000.0
2010-03-10 10:40:00,32.98,33.04,32.96,33.03,458500.0,24.6963,24.7412,24.6813,24.7337,458500.0
2010-03-10 10:50:00,33.03,33.29,33.02,33.22,750700.0,24.7337,24.9284,24.7262,24.876,750700.0
2010-03-10 11:00:00,33.21,33.31,33.15,33.17,243500.0,24.8685,24.9434,24.8236,24.8385,243500.0
2010-03-10 11:10:00,33.17,33.25,33.07,33.14,219700.0,24.8385,24.8985,24.7637,24.8161,219700.0
2010-03-10 11:20:00,33.14,33.18,33.11,33.16,94100.0,24.8161,24.846,24.7936,24.8311,94100.0
2010-03-10 11:30:00,33.16,33.22,33.15,33.2,141400.0,24.8311,24.876,24.8236,24.861,141400.0
2010-03-10 11:40:00,33.19,33.22,33.12,33.17,274800.0,24.8535,24.876,24.8011,24.8385,274800.0
2010-03-10 11:50:00,33.16,33.25,33.15,33.22,135600.0,24.8311,24.8985,24.8236,24.876,135600.0
2010-03-10 12:00:00,33.21,33.29,33.19,33.25,282000.0,24.8685,24.9284,24.8535,24.8985,282000.0
2010-03-10 12:10:00,33.25,33.28,33.21,33.27,256200.0,24.8985,24.9209,24.8685,24.9134,256200.0
2010-03-10 12:20:00,33.27,33.28,33.2,33.2,170700.0,24.9134,24.9209,24.861,24.861,170700.0
2010-03-10 12:30:00,33.19,33.22,33.11,33.17,117500.0,24.8535,24.876,24.7936,24.8385,117500.0
2010-03-10 12:40:00,33.18,33.24,33.14,33.21,100200.0,24.846,24.891,24.8161,24.8685,100200.0
2010-03-10 12:50:00,33.21,33.23,33.18,33.2,151700.0,24.8685,24.8835,24.846,24.861,151700.0
2010-03-10 13:00:00,33.2,33.23,33.19,33.2,93900.0,24.861,24.8835,24.8535,24.861,93900.0
2010-03-10 13:10:00,33.2,33.26,33.18,33.2,136800.0,24.861,24.9059,24.846,24.861,136800.0
2010-03-10 13:20:00,33.2,33.25,33.18,33.2,91300.0,24.861,24.8985,24.846,24.861,91300.0
2010-03-10 13:30:00,33.18,33.22,33.13,33.18,64600.0,24.846,24.876,24.8086,24.846,64600.0
2010-03-10 13:40:00,33.18,33.21,33.14,33.18,89100.0,24.846,24.8685,24.8161,24.846,89100.0
2010-03-10 13:50:00,33.18,33.18,33.1,33.1,59200.0,24.846,24.846,24.7861,24.7861,59200.0
2010-03-10 14:00:00,33.1,33.21,33.1,33.18,79800.0,24.7861,24.8685,24.7861,24.846,79800.0
2010-03-10 14:10:00,33.18,33.21,33.13,33.21,106800.0,24.846,24.8685,24.8086,24.8685,106800.0
2010-03-10 14:20:00,33.21,33.22,33.19,33.21,102100.0,24.8685,24.876,24.8535,24.8685,102100.0
2010-03-10 14:30:00,33.21,33.23,33.19,33.21,71800.0,24.8685,24.8835,24.8535,24.8685,71800.0
2010-03-10 14:40:00,33.21,33.29,33.21,33.28,143200.0,24.8685,24.9284,24.8685,24.9209,143200.0
2010-03-10 14:50:00,33.28,33.29,33.19,33.19,206100.0,24.9209,24.9284,24.8535,24.8535,206100.0
2010-03-10 15:00:00,33.18,33.23,33.14,33.22,135500.0,24.846,24.8835,24.8161,24.876,135500.0
2010-03-10 15:10:00,33.22,33.26,33.17,33.18,124400.0,24.876,24.9059,24.8385,24.846,124400.0
2010-03-10 15:20:00,33.17,33.22,33.13,33.13,260000.0,24.8385,24.876,24.8086,24.8086,260000.0
2010-03-10 15:30:00,33.13,33.14,33.06,33.11,307700.0,24.8086,24.8161,24.7562,24.7936,307700.0
2010-03-10 15:40:00,33.1,33.15,33.1,33.15,270600.0,24.7861,24.8236,24.7861,24.8236,270600.0
2010-03-10 15:50:00,33.15,33.19,33.14,33.17,383500.0,24.8236,24.8535,24.8161,24.8385,383500.0
2010-03-11 09:30:00,33.02,33.21,32.88,32.89,260400.0,24.7262,24.8685,24.6214,24.6289,260400.0
2010-03-11 09:40:00,32.89,33.13,32.88,32.97,151900.0,24.6289,24.8086,24.6214,24.6888,151900.0
2010-03-11 09:50:00,32.97,33.05,32.92,33.02,97200.0,24.6888,24.7487,24.6513,24.7262,97200.0
2010-03-11 10:00:00,33.03,33.14,33.01,33.08,93700.0,24.7337,24.8161,24.7187,24.7712,93700.0
2010-03-11 10:10:00,33.08,33.11,33.02,33.1,132900.0,24.7712,24.7936,24.7262,24.7861,132900.0
2010-03-11 10:20:00,33.1,33.22,33.1,33.22,120600.0,24.7861,24.876,24.7861,24.876,120600.0
2010-03-11 10:30:00,33.22,33.22,33.16,33.18,63400.0,24.876,24.876,24.8311,24.846,63400.0
2010-03-11 10:40:00,33.18,33.25,33.17,33.25,101000.0,24.846,24.8985,24.8385,24.8985,101000.0
2010-03-11 10:50:00,33.25,33.28,33.2,33.22,86100.0,24.8985,24.9209,24.861,24.876,86100.0
2010-03-11 11:00:00,33.22,33.23,33.18,33.2,152100.0,24.876,24.8835,24.846,24.861,152100.0
2010-03-11 11:10:00,33.2,33.21,33.15,33.19,81000.0,24.861,24.8685,24.8236,24.8535,81000.0
2010-03-11 11:20:00,33.18,33.2,33.11,33.14,57900.0,24.846,24.861,24.7936,24.8161,57900.0
2010-03-11 11:30:00,33.14,33.15,33.02,33.02,53700.0,24.8161,24.8236,24.7262,24.7262,53700.0
2010-03-11 11:40:00,33.02,33.05,33.0,33.01,95900.0,24.7262,24.7487,24.7112,24.7187,95900.0
2010-03-11 11:50:00,33.02,33.07,33.0,33.07,62500.0,24.7262,24.7637,24.7112,24.7637,62500.0
2010-03-11 12:00:00,33.08,33.09,33.03,33.04,93300.0,24.7712,24.7786,24.7337,24.7412,93300.0
2010-03-11 12:10:00,33.04,33.04,32.89,32.92,173300.0,24.7412,24.7412,24.6289,24.6513,173300.0
2010-03-11 12:20:00,32.92,32.99,32.9,32.91,100200.0,24.6513,24.7038,24.6364,24.6439,100200.0
2010-03-11 12:30:00,32.92,32.97,32.9,32.96,37900.0,24.6513,24.6888,24.6364,24.6813,37900.0
2010-03-11 12:40:00,32.96,32.98,32.95,32.95,35700.0,24.6813,24.6963,24.6738,24.6738,35700.0
2010-03-11 12:50:00,32.95,32.99,32.95,32.96,78400.0,24.6738,24.7038,24.6738,24.6813,78400.0
2010-03-11 13:00:00,32.96,33.07,32.95,33.07,74700.0,24.6813,24.7637,24.6738,24.7637,74700.0
2010-03-11 13:10:00,33.07,33.08,33.04,33.04,42100.0,24.7637,24.7712,24.7412,24.7412,42100.0
2010-03-11 13:20:00,33.04,33.05,33.03,33.03,20900.0,24.7412,24.7487,24.7337,24.7337,20900.0
2010-03-11 13:30:00,33.03,33.07,33.01,33.06,44600.0,24.7337,24.7637,24.7187,24.7562,44600.0
2010-03-11 13:40:00,33.06,33.08,33.03,33.08,47800.0,24.7562,24.7712,24.7337,24.7712,47800.0
2010-03-11 13:50:00,33.08,33.11,33.07,33.1,124000.0,24.7712,24.7936,24.7637,24.7861,124000.0
2010-03-11 14:00:00,33.1,33.13,33.09,33.13,110700.0,24.7861,24.8086,24.7786,24.8086,110700.0
2010-03-11 14:10:00,33.12,33.14,33.09,33.12,296300.0,24.8011,24.8161,24.7786,24.8011,296300.0
2010-03-11 14:20:00,33.12,33.16,33.11,33.14,129000.0,24.8011,24.8311,24.7936,24.8161,129000.0
2010-03-11 14:30:00,33.13,33.13,33.03,33.1,85000.0,24.8086,24.8086,24.7337,24.7861,85000.0
2010-03-11 14:40:00,33.09,33.13,33.07,33.12,57200.0,24.7786,24.8086,24.7637,24.8011,57200.0
2010-03-11 14:50:00,33.12,33.13,33.12,33.12,39600.0,24.8011,24.8086,24.8011,24.8011,39600.0
2010-03-11 15:00:00,33.12,33.2,33.12,33.18,122000.0,24.8011,24.861,24.8011,24.846,122000.0
2010-03-11 15:10:00,33.19,33.27,33.19,33.23,117600.0,24.8535,24.9134,24.8535,24.8835,117600.0
2010-03-11 15:20:00,33.23,33.24,33.16,33.2,151200.0,24.8835,24.891,24.8311,24.861,151200.0
2010-03-11 15:30:00,33.2,33.21,33.19,33.21,159800.0,24.861,24.8685,24.8535,24.8685,159800.0
2010-03-11 15:40:00,33.21,33.3,33.21,33.3,150200.0,24.8685,24.9359,24.8685,24.9359,150200.0
2010-03-11 15:50:00,33.3,33.34,33.29,33.34,456300.0,24.9359,24.9658,24.9284,24.9658,456300.0
2010-03-12 09:30:00,33.47,33.69,33.17,33.29,186300.0,25.0632,25.2279,24.8385,24.9284,186300.0
2010-03-12 09:40:00,33.29,33.3,33.08,33.1,187200.0,24.9284,24.9359,24.7712,24.7861,187200.0
2010-03-12 09:50:00,33.1,33.1,33.0,33.08,104000.0,24.7861,24.7861,24.7112,24.7712,104000.0
2010-03-12 10:00:00,33.08,33.1,32.8,32.85,263900.0,24.7712,24.7861,24.5615,24.5989,263900.0
2010-03-12 10:10:00,32.85,32.89,32.76,32.85,163800.0,24.5989,24.6289,24.5315,24.5989,163800.0
2010-03-12 10:20:00,32.83,32.85,32.75,32.82,140000.0,24.5839,24.5989,24.524,24.5765,140000.0
2010-03-12 10:30:00,32.83,32.87,32.78,32.84,72200.0,24.5839,24.6139,24.5465,24.5914,72200.0
2010-03-12 10:40:00,32.85,32.89,32.78,32.83,89500.0,24.5989,24.6289,24.5465,24.5839,89500.0
2010-03-12 10:50:00,32.83,32.88,32.81,32.81,65300.0,24.5839,24.6214,24.569,24.569,65300.0
2010-03-12 11:00:00,32.81,32.95,32.78,32.92,97700.0,24.569,24.6738,24.5465,24.6513,97700.0
2010-03-12 11:10:00,32.93,33.04,32.9,33.02,85500.0,24.6588,24.7412,24.6364,24.7262,85500.0
2010-03-12 11:20:00,33.02,33.06,32.93,32.99,149600.0,24.7262,24.7562,24.6588,24.7038,149600.0
2010-03-12 11:30:00,33.0,33.01,32.93,32.99,96800.0,24.7112,24.7187,24.6588,24.7038,96800.0
2010-03-12 11:40:00,32.98,33.01,32.95,32.99,44800.0,24.6963,24.7187,24.6738,24.7038,44800.0
2010-03-12 11:50:00,32.98,32.98,32.92,32.95,55300.0,24.6963,24.6963,24.6513,24.6738,55300.0
2010-03-12 12:00:00,32.95,33.0,32.91,32.97,50300.0,24.6738,24.7112,24.6439,24.6888,50300.0
2010-03-12 12:10:00,32.97,32.99,32.96,32.98,34800.0,24.6888,24.7038,24.6813,24.6963,34800.0
2010-03-12 12:20:00,32.97,33.02,32.94,32.94,59400.0,24.6888,24.7262,24.6663,24.6663,59400.0
2010-03-12 12:30:00,32.95,32.95,32.84,32.84,73100.0,24.6738,24.6738,24.5914,24.5914,73100.0
2010-03-12 12:40:00,32.84,32.89,32.83,32.88,38500.0,24.5914,24.6289,24.5839,24.6214,38500.0
2010-03-12 12:50:00,32.88,32.92,32.85,32.89,35100.0,24.6214,24.6513,24.5989,24.6289,35100.0
2010-03-12 13:00:00,32.89,32.95,32.88,32.94,29500.0,24.6289,24.6738,24.6214,24.6663,29500.0
2010-03-12 13:10:00,32.93,33.01,32.93,32.99,60200.0,24.6588,24.7187,24.6588,24.7038,60200.0
2010-03-12 13:20:00,32.99,33.0,32.97,32.97,14000.0,24.7038,24.7112,24.6888,24.6888,14000.0
2010-03-12 13:30:00,32.97,32.99,32.93,32.93,27000.0,24.6888,24.7038,24.6588,24.6588,27000.0
2010-03-12 13:40:00,32.93,32.96,32.92,32.94,47000.0,24.6588,24.6813,24.6513,24.6663,47000.0
2010-03-12 13:50:00,32.93,32.95,32.88,32.95,39100.0,24.6588,24.6738,24.6214,24.6738,39100.0
2010-03-12 14:00:00,32.96,32.99,32.93,32.93,69300.0,24.6813,24.7038,24.6588,24.6588,69300.0
2010-03-12 14:10:00,32.94,32.94,32.88,32.91,52300.0,24.6663,24.6663,24.6214,24.6439,52300.0
2010-03-12 14:20:00,32.91,32.92,32.87,32.9,33100.0,24.6439,24.6513,24.6139,24.6364,33100.0
2010-03-12 14:30:00,32.9,32.93,32.88,32.89,38500.0,24.6364,24.6588,24.6214,24.6289,38500.0
2010-03-12 14:40:00,32.89,32.94,32.88,32.92,75700.0,24.6289,24.6663,24.6214,24.6513,75700.0
2010-03-12 14:50:00,32.92,32.97,32.9,32.92,81000.0,24.6513,24.6888,24.6364,24.6513,81000.0
2010-03-12 15:00:00,32.93,32.95,32.92,32.93,62500.0,24.6588,24.6738,24.6513,24.6588,62500.0
2010-03-12 15:10:00,32.92,32.93,32.84,32.84,90700.0,24.6513,24.6588,24.5914,24.5914,90700.0
2010-03-12 15:20:00,32.83,32.9,32.8,32.85,113400.0,24.5839,24.6364,24.5615,24.5989,113400.0
2010-03-12 15:30:00,32.84,32.87,32.81,32.84,176800.0,24.5914,24.6139,24.569,24.5914,176800.0
2010-03-12 15:40:00,32.85,32.88,32.84,32.88,200800.0,24.5989,24.6214,24.5914,24.6214,200800.0
2010-03-12 15:50:00,32.88,32.91,32.85,32.9,560800.0,24.6214,24.6439,24.5989,24.6364,560800.0
2010-03-15 09:30:00,33.29,33.3,32.84,32.94,147200.0,24.9284,24.9359,24.5914,24.6663,147200.0
2010-03-15 09:40:00,32.93,33.09,32.89,33.07,111600.0,24.6588,24.7786,24.6289,24.7637,111600.0
2010-03-15 09:50:00,33.07,33.1,32.79,32.8,70900.0,24.7637,24.7861,24.554,24.5615,70900.0
2010-03-15 10:00:00,32.79,32.82,32.72,32.74,174400.0,24.554,24.5765,24.5016,24.5166,174400.0
2010-03-15 10:10:00,32.74,32.75,32.65,32.73,106200.0,24.5166,24.524,24.4492,24.5091,106200.0
2010-03-15 10:20:00,32.74,32.87,32.74,32.83,178900.0,24.5166,24.6139,24.5166,24.5839,178900.0
2010-03-15 10:30:00,32.83,32.9,32.75,32.79,87100.0,24.5839,24.6364,24.524,24.554,87100.0
2010-03-15 10:40:00,32.8,32.83,32.66,32.67,67600.0,24.5615,24.5839,24.4566,24.4641,67600.0
2010-03-15 10:50:00,32.67,32.76,32.67,32.72,61000.0,24.4641,24.5315,24.4641,24.5016,61000.0
2010-03-15 11:00:00,32.71,32.78,32.63,32.63,61900.0,24.4941,24.5465,24.4342,24.4342,61900.0
2010-03-15 11:10:00,32.63,32.65,32.55,32.61,81200.0,24.4342,24.4492,24.3743,24.4192,81200.0
2010-03-15 11:20:00,32.62,32.65,32.59,32.63,48200.0,24.4267,24.4492,24.4042,24.4342,48200.0
2010-03-15 11:30:00,32.62,32.68,32.59,32.68,30300.0,24.4267,24.4716,24.4042,24.4716,30300.0
2010-03-15 11:40:00,32.69,32.7,32.65,32.68,25800.0,24.4791,24.4866,24.4492,24.4716,25800.0
2010-03-15 11:50:00,32.67,32.74,32.64,32.72,26000.0,24.4641,24.5166,24.4417,24.5016,26000.0
2010-03-15 12:00:00,32.72,32.74,32.67,32.74,47600.0,24.5016,24.5166,24.4641,24.5166,47600.0
2010-03-15 12:10:00,32.75,32.77,32.68,32.74,49900.0,24.524,24.539,24.4716,24.5166,49900.0
2010-03-15 12:20:00,32.74,32.79,32.71,32.71,36300.0,24.5166,24.554,24.4941,24.4941,36300.0
2010-03-15 12:30:00,32.7,32.78,32.68,32.76,61800.0,24.4866,24.5465,24.4716,24.5315,61800.0
2010-03-15 12:40:00,32.76,32.81,32.74,32.74,52100.0,24.5315,24.569,24.5166,24.5166,52100.0
2010-03-15 12:50:00,32.75,32.79,32.73,32.75,25400.0,24.524,24.554,24.5091,24.524,25400.0
2010-03-15 13:00:00,32.75,32.79,32.74,32.78,28000.0,24.524,24.554,24.5166,24.5465,28000.0
2010-03-15 13:10:00,32.78,32.8,32.74,32.78,27300.0,24.5465,24.5615,24.5166,24.5465,27300.0
2010-03-15 13:20:00,32.77,32.78,32.73,32.73,27000.0,24.539,24.5465,24.5091,24.5091,27000.0
2010-03-15 13:30:00,32.74,32.82,32.74,32.81,32400.0,24.5166,24.5765,24.5166,24.569,32400.0
2010-03-15 13:40:00,32.81,32.85,32.8,32.85,41700.0,24.569,24.5989,24.5615,24.5989,41700.0
2010-03-15 13:50:00,32.84,32.87,32.8,32.82,65800.0,24.5914,24.6139,24.5615,24.5765,65800.0
2010-03-15 14:00:00,32.82,32.83,32.76,32.77,59000.0,24.5765,24.5839,24.5315,24.539,59000.0
2010-03-15 14:10:00,32.77,32.85,32.76,32.83,70800.0,24.539,24.5989,24.5315,24.5839,70800.0
2010-03-15 14:20:00,32.84,32.84,32.77,32.79,32900.0,24.5914,24.5914,24.539,24.554,32900.0
2010-03-15 14:30:00,32.79,32.79,32.72,32.74,43000.0,24.554,24.554,24.5016,24.5166,43000.0
2010-03-15 14:40:00,32.74,32.78,32.73,32.74,112500.0,24.5166,24.5465,24.5091,24.5166,112500.0
2010-03-15 14:50:00,32.75,32.77,32.73,32.75,136300.0,24.524,24.539,24.5091,24.524,136300.0
2010-03-15 15:00:00,32.75,32.76,32.71,32.74,109700.0,24.524,24.5315,24.4941,24.5166,109700.0
2010-03-15 15:10:00,32.74,32.76,32.72,32.74,127200.0,24.5166,24.5315,24.5016,24.5166,127200.0
2010-03-15 15:20:00,32.75,32.82,32.74,32.76,179600.0,24.524,24.5765,24.5166,24.5315,179600.0
2010-03-15 15:30:00,32.76,32.78,32.74,32.76,169800.0,24.5315,24.5465,24.5166,24.5315,169800.0
2010-03-15 15:40:00,32.76,32.78,32.75,32.77,301300.0,24.5315,24.5465,24.524,24.539,301300.0
2010-03-15 15:50:00,32.77,32.82,32.77,32.82,440200.0,24.539,24.5765,24.539,24.5765,440200.0
2010-03-16 09:30:00,32.99,32.99,32.65,32.82,154000.0,24.7038,24.7038,24.4492,24.5765,154000.0
2010-03-16 09:40:00,32.81,32.85,32.76,32.84,33800.0,24.569,24.5989,24.5315,24.5914,33800.0
2010-03-16 09:50:00,32.84,32.92,32.8,32.91,71900.0,24.5914,24.6513,24.5615,24.6439,71900.0
2010-03-16 10:00:00,32.91,32.99,32.86,32.98,110600.0,24.6439,24.7038,24.6064,24.6963,110600.0
2010-03-16 10:10:00,32.98,32.99,32.92,32.95,62600.0,24.6963,24.7038,24.6513,24.6738,62600.0
2010-03-16 10:20:00,32.94,33.05,32.87,33.04,55800.0,24.6663,24.7487,24.6139,24.7412,55800.0
2010-03-16 10:30:00,33.05,33.06,32.92,32.92,90100.0,24.7487,24.7562,24.6513,24.6513,90100.0
2010-03-16 10:40:00,32.93,33.03,32.93,32.94,74800.0,24.6588,24.7337,24.6588,24.6663,74800.0
2010-03-16 10:50:00,32.92,33.12,32.92,33.11,97900.0,24.6513,24.8011,24.6513,24.7936,97900.0
2010-03-16 11:00:00,33.11,33.13,33.06,33.07,63000.0,24.7936,24.8086,24.7562,24.7637,63000.0
2010-03-16 11:10:00,33.06,33.14,33.06,33.12,69500.0,24.7562,24.8161,24.7562,24.8011,69500.0
2010-03-16 11:20:00,33.13,33.16,33.12,33.14,46400.0,24.8086,24.8311,24.8011,24.8161,46400.0
2010-03-16 11:30:00,33.14,33.17,33.06,33.07,77800.0,24.8161,24.8385,24.7562,24.7637,77800.0
2010-03-16 11:40:00,33.06,33.1,33.04,33.06,50000.0,24.7562,24.7861,24.7412,24.7562,50000.0
2010-03-16 11:50:00,33.05,33.05,32.97,33.04,105100.0,24.7487,24.7487,24.6888,24.7412,105100.0
2010-03-16 12:00:00,33.04,33.06,33.0,33.03,46000.0,24.7412,24.7562,24.7112,24.7337,46000.0
2010-03-16 12:10:00,33.03,33.04,32.98,33.04,52800.0,24.7337,24.7412,24.6963,24.7412,52800.0
2010-03-16 12:20:00,33.04,33.05,33.01,33.04,42000.0,24.7412,24.7487,24.7187,24.7412,42000.0
2010-03-16 12:30:00,33.03,33.05,33.0,33.01,58900.0,24.7337,24.7487,24.7112,24.7187,58900.0
2010-03-16 12:40:00,33.01,33.04,32.99,33.01,71800.0,24.7187,24.7412,24.7038,24.7187,71800.0
2010-03-16 12:50:00,33.0,33.02,32.99,33.02,53900.0,24.7112,24.7262,24.7038,24.7262,53900.0
2010-03-16 13:00:00,33.02,33.04,33.0,33.01,66300.0,24.7262,24.7412,24.7112,24.7187,66300.0
2010-03-16 13:10:00,33.0,33.04,33.0,33.03,23200.0,24.7112,24.7412,24.7112,24.7337,23200.0
2010-03-16 13:20:00,33.02,33.04,33.0,33.0,23400.0,24.7262,24.7412,24.7112,24.7112,23400.0
2010-03-16 13:30:00,33.0,33.06,33.0,33.06,46400.0,24.7112,24.7562,24.7112,24.7562,46400.0
2010-03-16 13:40:00,33.05,33.09,33.04,33.05,57000.0,24.7487,24.7786,24.7412,24.7487,57000.0
2010-03-16 13:50:00,33.05,33.09,33.04,33.09,34700.0,24.7487,24.7786,24.7412,24.7786,34700.0
2010-03-16 14:00:00,33.08,33.08,33.02,33.06,51800.0,24.7712,24.7712,24.7262,24.7562,51800.0
2010-03-16 14:10:00,33.06,33.14,33.02,33.13,114400.0,24.7562,24.8161,24.7262,24.8086,114400.0
2010-03-16 14:20:00,33.12,33.23,33.09,33.17,113000.0,24.8011,24.8835,24.7786,24.8385,113000.0
2010-03-16 14:30:00,33.16,33.19,33.04,33.04,124700.0,24.8311,24.8535,24.7412,24.7412,124700.0
2010-03-16 14:40:00,33.04,33.08,32.99,33.04,76400.0,24.7412,24.7712,24.7038,24.7412,76400.0
2010-03-16 14:50:00,33.04,33.12,33.0,33.11,91400.0,24.7412,24.8011,24.7112,24.7936,91400.0
2010-03-16 15:00:00,33.12,33.14,33.06,33.09,93200.0,24.8011,24.8161,24.7562,24.7786,93200.0
2010-03-16 15:10:00,33.09,33.16,33.07,33.1,95000.0,24.7786,24.8311,24.7637,24.7861,95000.0
2010-03-16 15:20:00,33.1,33.1,33.05,33.06,87100.0,24.7861,24.7861,24.7487,24.7562,87100.0
2010-03-16 15:30:00,33.06,33.11,33.02,33.09,201700.0,24.7562,24.7936,24.7262,24.7786,201700.0
2010-03-16 15:40:00,33.1,33.13,33.08,33.12,203200.0,24.7861,24.8086,24.7712,24.8011,203200.0
2010-03-16 15:50:00,33.12,33.22,33.1,33.17,527100.0,24.8011,24.876,24.7861,24.8385,527100.0
2010-03-17 09:30:00,32.95,33.24,32.72,33.14,294200.0,24.6738,24.891,24.5016,24.8161,294200.0
2010-03-17 09:40:00,33.14,33.25,33.14,33.24,221900.0,24.8161,24.8985,24.8161,24.891,221900.0
2010-03-17 09:50:00,33.24,33.29,33.19,33.28,136300.0,24.891,24.9284,24.8535,24.9209,136300.0
2010-03-17 10:00:00,33.28,33.33,33.25,33.3,187500.0,24.9209,24.9584,24.8985,24.9359,187500.0
2010-03-17 10:10:00,33.3,33.36,33.28,33.31,164900.0,24.9359,24.9808,24.9209,24.9434,164900.0
2010-03-17 10:20:00,33.33,33.35,33.2,33.2,59300.0,24.9584,24.9733,24.861,24.861,59300.0
2010-03-17 10:30:00,33.21,33.24,33.13,33.18,70200.0,24.8685,24.891,24.8086,24.846,70200.0
2010-03-17 10:40:00,33.18,33.29,33.18,33.29,121000.0,24.846,24.9284,24.846,24.9284,121000.0
2010-03-17 10:50:00,33.3,33.4,33.28,33.4,153200.0,24.9359,25.0108,24.9209,25.0108,153200.0
2010-03-17 11:00:00,33.39,33.39,33.33,33.35,171800.0,25.0033,25.0033,24.9584,24.9733,171800.0
2010-03-17 11:10:00,33.35,33.38,33.35,33.36,54500.0,24.9733,24.9958,24.9733,24.9808,54500.0
2010-03-17 11:20:00,33.36,33.4,33.35,33.38,52300.0,24.9808,25.0108,24.9733,24.9958,52300.0
2010-03-17 11:30:00,33.39,33.4,33.34,33.34,44700.0,25.0033,25.0108,24.9658,24.9658,44700.0
2010-03-17 11:40:00,33.34,33.39,33.32,33.32,62400.0,24.9658,25.0033,24.9509,24.9509,62400.0
2010-03-17 11:50:00,33.32,33.38,33.32,33.34,44000.0,24.9509,24.9958,24.9509,24.9658,44000.0
2010-03-17 12:00:00,33.35,33.35,33.32,33.33,47000.0,24.9733,24.9733,24.9509,24.9584,47000.0
2010-03-17 12:10:00,33.32,33.35,33.3,33.3,41100.0,24.9509,24.9733,24.9359,24.9359,41100.0
2010-03-17 12:20:00,33.31,33.32,33.28,33.3,39900.0,24.9434,24.9509,24.9209,24.9359,39900.0
2010-03-17 12:30:00,33.3,33.31,33.26,33.27,36100.0,24.9359,24.9434,24.9059,24.9134,36100.0
2010-03-17 12:40:00,33.29,33.35,33.28,33.32,36700.0,24.9284,24.9733,24.9209,24.9509,36700.0
2010-03-17 12:50:00,33.32,33.32,33.27,33.29,41300.0,24.9509,24.9509,24.9134,24.9284,41300.0
2010-03-17 13:00:00,33.29,33.29,33.21,33.22,89200.0,24.9284,24.9284,24.8685,24.876,89200.0
2010-03-17 13:10:00,33.22,33.26,33.2,33.26,28900.0,24.876,24.9059,24.861,24.9059,28900.0
2010-03-17 13:20:00,33.26,33.31,33.24,33.29,52700.0,24.9059,24.9434,24.891,24.9284,52700.0
2010-03-17 13:30:00,33.3,33.35,33.28,33.29,60400.0,24.9359,24.9733,24.9209,24.9284,60400.0
2010-03-17 13:40:00,33.29,33.33,33.28,33.29,70300.0,24.9284,24.9584,24.9209,24.9284,70300.0
2010-03-17 13:50:00,33.29,33.29,33.23,33.24,55700.0,24.9284,24.9284,24.8835,24.891,55700.0
2010-03-17 14:00:00,33.25,33.25,33.19,33.2,47800.0,24.8985,24.8985,24.8535,24.861,47800.0
2010-03-17 14:10:00,33.21,33.25,33.21,33.24,31900.0,24.8685,24.8985,24.8685,24.891,31900.0
2010-03-17 14:20:00,33.24,33.26,33.19,33.19,40300.0,24.891,24.9059,24.8535,24.8535,40300.0
2010-03-17 14:30:00,33.2,33.21,33.1,33.13,70900.0,24.861,24.8685,24.7861,24.8086,70900.0
2010-03-17 14:40:00,33.12,33.15,33.09,33.13,31900.0,24.8011,24.8236,24.7786,24.8086,31900.0
2010-03-17 14:50:00,33.12,33.13,33.03,33.03,63100.0,24.8011,24.8086,24.7337,24.7337,63100.0
2010-03-17 15:00:00,33.03,33.1,33.03,33.07,58500.0,24.7337,24.7861,24.7337,24.7637,58500.0
2010-03-17 15:10:00,33.08,33.1,33.02,33.03,75000.0,24.7712,24.7861,24.7262,24.7337,75000.0
2010-03-17 15:20:00,33.03,33.06,32.98,32.99,150400.0,24.7337,24.7562,24.6963,24.7038,150400.0
2010-03-17 15:30:00,33.0,33.01,32.96,33.01,1403000.0,24.7112,24.7187,24.6813,24.7187,1403000.0
2010-03-17 15:40:00,33.01,33.07,32.96,33.03,151800.0,24.7187,24.7637,24.6813,24.7337,151800.0
2010-03-17 15:50:00,33.03,33.07,32.99,33.04,302500.0,24.7337,24.7637,24.7038,24.7412,302500.0
2010-03-18 09:30:00,32.97,33.08,32.83,33.0,108500.0,24.6888,24.7712,24.5839,24.7112,108500.0
2010-03-18 09:40:00,33.0,33.19,32.96,33.14,114600.0,24.7112,24.8535,24.6813,24.8161,114600.0
2010-03-18 09:50:00,33.13,33.13,33.01,33.07,62000.0,24.8086,24.8086,24.7187,24.7637,62000.0
2010-03-18 10:00:00,33.08,33.21,33.0,33.02,107900.0,24.7712,24.8685,24.7112,24.7262,107900.0
2010-03-18 10:10:00,33.02,33.08,32.97,33.07,46000.0,24.7262,24.7712,24.6888,24.7637,46000.0
2010-03-18 10:20:00,33.07,33.12,33.04,33.04,32800.0,24.7637,24.8011,24.7412,24.7412,32800.0
2010-03-18 10:30:00,33.04,33.06,32.93,32.98,85700.0,24.7412,24.7562,24.6588,24.6963,85700.0
2010-03-18 10:40:00,32.98,33.09,32.97,33.06,60800.0,24.6963,24.7786,24.6888,24.7562,60800.0
2010-03-18 10:50:00,33.05,33.13,33.0,33.13,57300.0,24.7487,24.8086,24.7112,24.8086,57300.0
2010-03-18 11:00:00,33.13,33.14,33.06,33.12,64500.0,24.8086,24.8161,24.7562,24.8011,64500.0
2010-03-18 11:10:00,33.11,33.2,33.06,33.19,68300.0,24.7936,24.861,24.7562,24.8535,68300.0
2010-03-18 11:20:00,33.19,33.24,33.17,33.21,71900.0,24.8535,24.891,24.8385,24.8685,71900.0
2010-03-18 11:30:00,33.21,33.26,33.18,33.21,118600.0,24.8685,24.9059,24.846,24.8685,118600.0
2010-03-18 11:40:00,33.19,33.21,33.07,33.12,50900.0,24.8535,24.8685,24.7637,24.8011,50900.0
2010-03-18 11:50:00,33.12,33.18,33.08,33.16,119600.0,24.8011,24.846,24.7712,24.8311,119600.0
2010-03-18 12:00:00,33.16,33.16,32.97,33.07,158600.0,24.8311,24.8311,24.6888,24.7637,158600.0
2010-03-18 12:10:00,33.07,33.11,33.04,33.09,50100.0,24.7637,24.7936,24.7412,24.7786,50100.0
2010-03-18 12:20:00,33.1,33.11,33.02,33.05,41100.0,24.7861,24.7936,24.7262,24.7487,41100.0
2010-03-18 12:30:00,33.04,33.09,33.02,33.03,38100.0,24.7412,24.7786,24.7262,24.7337,38100.0
2010-03-18 12:40:00,33.03,33.1,33.03,33.08,29700.0,24.7337,24.7861,24.7337,24.7712,29700.0
2010-03-18 12:50:00,33.07,33.11,33.06,33.09,21700.0,24.7637,24.7936,24.7562,24.7786,21700.0
2010-03-18 13:00:00,33.08,33.18,33.07,33.17,49100.0,24.7712,24.846,24.7637,24.8385,49100.0
2010-03-18 13:10:00,33.17,33.21,33.15,33.17,81000.0,24.8385,24.8685,24.8236,24.8385,81000.0
2010-03-18 13:20:00,33.18,33.22,33.16,33.21,44100.0,24.846,24.876,24.8311,24.8685,44100.0
2010-03-18 13:30:00,33.22,33.26,33.21,33.24,53800.0,24.876,24.9059,24.8685,24.891,53800.0
2010-03-18 13:40:00,33.23,33.23,33.18,33.21,24900.0,24.8835,24.8835,24.846,24.8685,24900.0
2010-03-18 13:50:00,33.21,33.21,33.17,33.19,37000.0,24.8685,24.8685,24.8385,24.8535,37000.0
2010-03-18 14:00:00,33.19,33.22,33.17,33.22,48300.0,24.8535,24.876,24.8385,24.876,48300.0
2010-03-18 14:10:00,33.21,33.21,33.17,33.17,27800.0,24.8685,24.8685,24.8385,24.8385,27800.0
2010-03-18 14:20:00,33.18,33.21,33.17,33.21,29000.0,24.846,24.8685,24.8385,24.8685,29000.0
2010-03-18 14:30:00,33.21,33.27,33.2,33.21,69400.0,24.8685,24.9134,24.861,24.8685,69400.0
2010-03-18 14:40:00,33.21,33.22,33.15,33.15,50600.0,24.8685,24.876,24.8236,24.8236,50600.0
2010-03-18 14:50:00,33.15,33.2,33.12,33.2,66000.0,24.8236,24.861,24.8011,24.861,66000.0
2010-03-18 15:00:00,33.2,33.2,33.15,33.19,54900.0,24.861,24.861,24.8236,24.8535,54900.0
2010-03-18 15:10:00,33.19,33.21,33.15,33.19,77800.0,24.8535,24.8685,24.8236,24.8535,77800.0
2010-03-18 15:20:00,33.2,33.3,33.19,33.29,164300.0,24.861,24.9359,24.8535,24.9284,164300.0
2010-03-18 15:30:00,33.29,33.35,33.29,33.35,172100.0,24.9284,24.9733,24.9284,24.9733,172100.0
2010-03-18 15:40:00,33.35,33.37,33.29,33.36,187500.0,24.9733,24.9883,24.9284,24.9808,187500.0
2010-03-18 15:50:00,33.35,33.37,33.28,33.29,325500.0,24.9733,24.9883,24.9209,24.9284,325500.0
2010-03-19 09:30:00,33.67,33.68,32.96,32.99,1264900.0,25.213,25.2205,24.6813,24.7038,1264900.0
2010-03-19 09:40:00,32.99,32.99,32.68,32.7,190400.0,24.7038,24.7038,24.4716,24.4866,190400.0
2010-03-19 09:50:00,32.71,32.82,32.65,32.77,151800.0,24.4941,24.5765,24.4492,24.539,151800.0
2010-03-19 10:00:00,32.76,32.78,32.54,32.58,186500.0,24.5315,24.5465,24.3668,24.3967,186500.0
2010-03-19 10:10:00,32.58,32.58,32.4,32.51,159400.0,24.3967,24.3967,24.262,24.3443,159400.0
2010-03-19 10:20:00,32.51,32.51,32.4,32.46,72100.0,24.3443,24.3443,24.262,24.3069,72100.0
2010-03-19 10:30:00,32.47,32.57,32.4,32.53,128600.0,24.3144,24.3893,24.262,24.3593,128600.0
2010-03-19 10:40:00,32.53,32.53,32.43,32.47,89900.0,24.3593,24.3593,24.2844,24.3144,89900.0
2010-03-19 10:50:00,32.48,32.48,32.4,32.45,64200.0,24.3219,24.3219,24.262,24.2994,64200.0
2010-03-19 11:00:00,32.44,32.47,32.33,32.33,123900.0,24.2919,24.3144,24.2095,24.2095,123900.0
2010-03-19 11:10:00,32.33,32.34,32.16,32.27,308700.0,24.2095,24.217,24.0822,24.1646,308700.0
2010-03-19 11:20:00,32.27,32.35,32.26,32.34,141600.0,24.1646,24.2245,24.1571,24.217,141600.0
2010-03-19 11:30:00,32.34,32.42,32.31,32.4,220000.0,24.217,24.2769,24.1946,24.262,220000.0
2010-03-19 11:40:00,32.41,32.52,32.38,32.51,272000.0,24.2694,24.3518,24.247,24.3443,272000.0
2010-03-19 11:50:00,32.5,32.51,32.42,32.48,60100.0,24.3368,24.3443,24.2769,24.3219,60100.0
2010-03-19 12:00:00,32.48,32.56,32.46,32.55,55900.0,24.3219,24.3818,24.3069,24.3743,55900.0
2010-03-19 12:10:00,32.54,32.54,32.41,32.41,80500.0,24.3668,24.3668,24.2694,24.2694,80500.0
2010-03-19 12:20:00,32.41,32.52,32.41,32.45,84800.0,24.2694,24.3518,24.2694,24.2994,84800.0
2010-03-19 12:30:00,32.45,32.47,32.41,32.42,55700.0,24.2994,24.3144,24.2694,24.2769,55700.0
2010-03-19 12:40:00,32.41,32.48,32.37,32.37,52800.0,24.2694,24.3219,24.2395,24.2395,52800.0
2010-03-19 12:50:00,32.37,32.43,32.35,32.39,242700.0,24.2395,24.2844,24.2245,24.2545,242700.0
2010-03-19 13:00:00,32.4,32.44,32.38,32.39,49100.0,24.262,24.2919,24.247,24.2545,49100.0
2010-03-19 13:10:00,32.39,32.42,32.37,32.38,65700.0,24.2545,24.2769,24.2395,24.247,65700.0
2010-03-19 13:20:00,32.37,32.41,32.35,32.39,78300.0,24.2395,24.2694,24.2245,24.2545,78300.0
2010-03-19 13:30:00,32.38,32.4,32.33,32.36,52400.0,24.247,24.262,24.2095,24.232,52400.0
2010-03-19 13:40:00,32.37,32.38,32.34,32.38,48800.0,24.2395,24.247,24.217,24.247,48800.0
2010-03-19 13:50:00,32.37,32.4,32.34,32.38,47800.0,24.2395,24.262,24.217,24.247,47800.0
2010-03-19 14:00:00,32.38,32.42,32.34,32.4,141800.0,24.247,24.2769,24.217,24.262,141800.0
2010-03-19 14:10:00,32.39,32.42,32.36,32.39,41100.0,24.2545,24.2769,24.232,24.2545,41100.0
2010-03-19 14:20:00,32.38,32.43,32.38,32.4,63600.0,24.247,24.2844,24.247,24.262,63600.0
2010-03-19 14:30:00,32.4,32.4,32.36,32.37,35400.0,24.262,24.262,24.232,24.2395,35400.0
2010-03-19 14:40:00,32.36,32.42,32.34,32.42,560900.0,24.232,24.2769,24.217,24.2769,560900.0
2010-03-19 14:50:00,32.42,32.42,32.35,32.36,55600.0,24.2769,24.2769,24.2245,24.232,55600.0
2010-03-19 15:00:00,32.35,32.41,32.33,32.38,129600.0,24.2245,24.2694,24.2095,24.247,129600.0
2010-03-19 15:10:00,32.39,32.42,32.38,32.41,58700.0,24.2545,24.2769,24.247,24.2694,58700.0
2010-03-19 15:20:00,32.42,32.42,32.35,32.36,100400.0,24.2769,24.2769,24.2245,24.232,100400.0
2010-03-19 15:30:00,32.36,32.36,32.25,32.3,136800.0,24.232,24.232,24.1496,24.1871,136800.0
2010-03-19 15:40:00,32.3,32.41,32.26,32.41,205200.0,24.1871,24.2694,24.1571,24.2694,205200.0
2010-03-19 15:50:00,32.41,32.47,32.38,32.47,562500.0,24.2694,24.3144,24.247,24.3144,562500.0
2010-03-22 09:30:00,32.2,32.39,32.2,32.35,178400.0,24.1122,24.2545,24.1122,24.2245,178400.0
2010-03-22 09:40:00,32.35,32.62,32.3,32.56,107100.0,24.2245,24.4267,24.1871,24.3818,107100.0
2010-03-22 09:50:00,32.56,32.72,32.56,32.68,66500.0,24.3818,24.5016,24.3818,24.4716,66500.0
2010-03-22 10:00:00,32.67,32.72,32.52,32.58,114100.0,24.4641,24.5016,24.3518,24.3967,114100.0
2010-03-22 10:10:00,32.58,32.6,32.51,32.55,82000.0,24.3967,24.4117,24.3443,24.3743,82000.0
2010-03-22 10:20:00,32.55,32.79,32.55,32.77,105500.0,24.3743,24.554,24.3743,24.539,105500.0
2010-03-22 10:30:00,32.77,32.85,32.72,32.77,62800.0,24.539,24.5989,24.5016,24.539,62800.0
2010-03-22 10:40:00,32.76,32.81,32.73,32.75,90100.0,24.5315,24.569,24.5091,24.524,90100.0
2010-03-22 10:50:00,32.76,32.87,32.76,32.83,66900.0,24.5315,24.6139,24.5315,24.5839,66900.0
2010-03-22 11:00:00,32.83,32.99,32.83,32.9,127200.0,24.5839,24.7038,24.5839,24.6364,127200.0
2010-03-22 11:10:00,32.9,32.91,32.8,32.82,69500.0,24.6364,24.6439,24.5615,24.5765,69500.0
2010-03-22 11:20:00,32.81,32.93,32.8,32.87,101800.0,24.569,24.6588,24.5615,24.6139,101800.0
2010-03-22 11:30:00,32.88,32.94,32.86,32.88,120200.0,24.6214,24.6663,24.6064,24.6214,120200.0
2010-03-22 11:40:00,32.88,32.99,32.86,32.98,101000.0,24.6214,24.7038,24.6064,24.6963,101000.0
2010-03-22 11:50:00,32.98,33.0,32.95,32.98,62900.0,24.6963,24.7112,24.6738,24.6963,62900.0
2010-03-22 12:00:00,32.98,32.99,32.86,32.92,41600.0,24.6963,24.7038,24.6064,24.6513,41600.0
2010-03-22 12:10:00,32.91,32.97,32.85,32.86,56800.0,24.6439,24.6888,24.5989,24.6064,56800.0
2010-03-22 12:20:00,32.87,32.97,32.87,32.96,44500.0,24.6139,24.6888,24.6139,24.6813,44500.0
2010-03-22 12:30:00,32.97,33.04,32.96,33.03,91200.0,24.6888,24.7412,24.6813,24.7337,91200.0
2010-03-22 12:40:00,33.02,33.06,33.01,33.02,89500.0,24.7262,24.7562,24.7187,24.7262,89500.0
2010-03-22 12:50:00,33.02,33.04,33.0,33.03,41600.0,24.7262,24.7412,24.7112,24.7337,41600.0
2010-03-22 13:00:00,33.03,33.1,33.03,33.06,90800.0,24.7337,24.7861,24.7337,24.7562,90800.0
2010-03-22 13:10:00,33.06,33.15,33.06,33.12,185000.0,24.7562,24.8236,24.7562,24.8011,185000.0
2010-03-22 13:20:00,33.12,33.17,33.06,33.07,51600.0,24.8011,24.8385,24.7562,24.7637,51600.0
2010-03-22 13:30:00,33.07,33.1,33.0,33.0,39500.0,24.7637,24.7861,24.7112,24.7112,39500.0
2010-03-22 13:40:00,33.0,33.06,32.98,33.05,31000.0,24.7112,24.7562,24.6963,24.7487,31000.0
2010-03-22 13:50:00,33.06,33.08,33.0,33.0,32100.0,24.7562,24.7712,24.7112,24.7112,32100.0
2010-03-22 14:00:00,33.0,33.03,33.0,33.01,38500.0,24.7112,24.7337,24.7112,24.7187,38500.0
2010-03-22 14:10:00,33.0,33.07,33.0,33.06,45000.0,24.7112,24.7637,24.7112,24.7562,45000.0
2010-03-22 14:20:00,33.05,33.06,33.01,33.05,40200.0,24.7487,24.7562,24.7187,24.7487,40200.0
2010-03-22 14:30:00,33.05,33.11,33.04,33.11,73600.0,24.7487,24.7936,24.7412,24.7936,73600.0
2010-03-22 14:40:00,33.1,33.16,33.1,33.14,50500.0,24.7861,24.8311,24.7861,24.8161,50500.0
2010-03-22 14:50:00,33.15,33.17,33.12,33.13,88900.0,24.8236,24.8385,24.8011,24.8086,88900.0
2010-03-22 15:00:00,33.14,33.17,33.06,33.07,80600.0,24.8161,24.8385,24.7562,24.7637,80600.0
2010-03-22 15:10:00,33.06,33.12,33.06,33.09,98500.0,24.7562,24.8011,24.7562,24.7786,98500.0
2010-03-22 15:20:00,33.09,33.12,33.04,33.04,120200.0,24.7786,24.8011,24.7412,24.7412,120200.0
2010-03-22 15:30:00,33.04,33.04,32.93,32.96,160400.0,24.7412,24.7412,24.6588,24.6813,160400.0
2010-03-22 15:40:00,32.96,33.01,32.95,32.98,128300.0,24.6813,24.7187,24.6738,24.6963,128300.0
2010-03-22 15:50:00,32.99,33.0,32.89,32.92,275300.0,24.7038,24.7112,24.6289,24.6513,275300.0
2010-03-23 09:30:00,32.93,32.98,32.74,32.84,106600.0,24.6588,24.6963,24.5166,24.5914,106600.0
2010-03-23 09:40:00,32.83,32.96,32.74,32.75,107300.0,24.5839,24.6813,24.5166,24.524,107300.0
2010-03-23 09:50:00,32.74,32.87,32.72,32.82,81600.0,24.5166,24.6139,24.5016,24.5765,81600.0
2010-03-23 10:00:00,32.81,32.87,32.76,32.85,102200.0,24.569,24.6139,24.5315,24.5989,102200.0
2010-03-23 10:10:00,32.86,32.94,32.83,32.93,61500.0,24.6064,24.6663,24.5839,24.6588,61500.0
2010-03-23 10:20:00,32.96,32.97,32.84,32.88,70700.0,24.6813,24.6888,24.5914,24.6214,70700.0
2010-03-23 10:30:00,32.89,32.92,32.81,32.82,69400.0,24.6289,24.6513,24.569,24.5765,69400.0
2010-03-23 10:40:00,32.82,32.82,32.74,32.78,92600.0,24.5765,24.5765,24.5166,24.5465,92600.0
2010-03-23 10:50:00,32.77,32.8,32.63,32.64,74100.0,24.539,24.5615,24.4342,24.4417,74100.0
2010-03-23 11:00:00,32.64,32.64,32.43,32.48,219000.0,24.4417,24.4417,24.2844,24.3219,219000.0
2010-03-23 11:10:00,32.49,32.62,32.47,32.56,113700.0,24.3293,24.4267,24.3144,24.3818,113700.0
2010-03-23 11:20:00,32.56,32.65,32.55,32.6,97700.0,24.3818,24.4492,24.3743,24.4117,97700.0
2010-03-23 11:30:00,32.61,32.62,32.55,32.58,92800.0,24.4192,24.4267,24.3743,24.3967,92800.0
2010-03-23 11:40:00,32.58,32.63,32.49,32.59,105900.0,24.3967,24.4342,24.3293,24.4042,105900.0
2010-03-23 11:50:00,32.6,32.68,32.6,32.64,74100.0,24.4117,24.4716,24.4117,24.4417,74100.0
2010-03-23 12:00:00,32.65,32.69,32.63,32.69,110200.0,24.4492,24.4791,24.4342,24.4791,110200.0
2010-03-23 12:10:00,32.68,32.68,32.58,32.58,155300.0,24.4716,24.4716,24.3967,24.3967,155300.0
2010-03-23 12:20:00,32.58,32.58,32.5,32.54,212500.0,24.3967,24.3967,24.3368,24.3668,212500.0
2010-03-23 12:30:00,32.55,32.57,32.53,32.54,108800.0,24.3743,24.3893,24.3593,24.3668,108800.0
2010-03-23 12:40:00,32.54,32.6,32.54,32.6,67800.0,24.3668,24.4117,24.3668,24.4117,67800.0
2010-03-23 12:50:00,32.6,32.68,32.6,32.65,77400.0,24.4117,24.4716,24.4117,24.4492,77400.0
2010-03-23 13:00:00,32.66,32.67,32.63,32.64,76600.0,24.4566,24.4641,24.4342,24.4417,76600.0
2010-03-23 13:10:00,32.64,32.65,32.6,32.63,108400.0,24.4417,24.4492,24.4117,24.4342,108400.0
2010-03-23 13:20:00,32.62,32.65,32.56,32.57,173600.0,24.4267,24.4492,24.3818,24.3893,173600.0
2010-03-23 13:30:00,32.57,32.6,32.55,32.57,98300.0,24.3893,24.4117,24.3743,24.3893,98300.0
2010-03-23 13:40:00,32.58,32.58,32.52,32.53,103200.0,24.3967,24.3967,24.3518,24.3593,103200.0
2010-03-23 13:50:00,32.53,32.56,32.49,32.51,167800.0,24.3593,24.3818,24.3293,24.3443,167800.0
2010-03-23 14:00:00,32.51,32.54,32.5,32.53,155600.0,24.3443,24.3668,24.3368,24.3593,155600.0
2010-03-23 14:10:00,32.53,32.55,32.51,32.51,138100.0,24.3593,24.3743,24.3443,24.3443,138100.0
2010-03-23 14:20:00,32.52,32.52,32.49,32.5,218600.0,24.3518,24.3518,24.3293,24.3368,218600.0
2010-03-23 14:30:00,32.5,32.5,32.46,32.46,138600.0,24.3368,24.3368,24.3069,24.3069,138600.0
2010-03-23 14:40:00,32.47,32.5,32.46,32.49,118000.0,24.3144,24.3368,24.3069,24.3293,118000.0
2010-03-23 14:50:00,32.5,32.5,32.45,32.49,135400.0,24.3368,24.3368,24.2994,24.3293,135400.0
2010-03-23 15:00:00,32.49,32.56,32.48,32.55,142300.0,24.3293,24.3818,24.3219,24.3743,142300.0
2010-03-23 15:10:00,32.55,32.66,32.55,32.64,225200.0,24.3743,24.4566,24.3743,24.4417,225200.0
2010-03-23 15:20:00,32.64,32.73,32.63,32.73,156000.0,24.4417,24.5091,24.4342,24.5091,156000.0
2010-03-23 15:30:00,32.73,32.74,32.68,32.74,220200.0,24.5091,24.5166,24.4716,24.5166,220200.0
2010-03-23 15:40:00,32.74,32.74,32.66,32.73,152200.0,24.5166,24.5166,24.4566,24.5091,152200.0
2010-03-23 15:50:00,32.73,32.75,32.7,32.73,382300.0,24.5091,24.524,24.4866,24.5091,382300.0
2010-03-24 09:30:00,32.78,32.79,32.45,32.64,124800.0,24.5465,24.554,24.2994,24.4417,124800.0
2010-03-24 09:40:00,32.64,32.67,32.56,32.65,103600.0,24.4417,24.4641,24.3818,24.4492,103600.0
2010-03-24 09:50:00,32.65,32.77,32.65,32.77,114700.0,24.4492,24.539,24.4492,24.539,114700.0
2010-03-24 10:00:00,32.76,32.9,32.69,32.89,329200.0,24.5315,24.6364,24.4791,24.6289,329200.0
2010-03-24 10:10:00,32.89,32.95,32.8,32.92,129300.0,24.6289,24.6738,24.5615,24.6513,129300.0
2010-03-24 10:20:00,32.92,32.93,32.81,32.86,105600.0,24.6513,24.6588,24.569,24.6064,105600.0
2010-03-24 10:30:00,32.85,33.0,32.82,32.93,113800.0,24.5989,24.7112,24.5765,24.6588,113800.0
2010-03-24 10:40:00,32.94,32.99,32.89,32.97,62800.0,24.6663,24.7038,24.6289,24.6888,62800.0
2010-03-24 10:50:00,32.97,33.03,32.94,32.98,55400.0,24.6888,24.7337,24.6663,24.6963,55400.0
2010-03-24 11:00:00,32.98,33.11,32.98,33.04,130300.0,24.6963,24.7936,24.6963,24.7412,130300.0
2010-03-24 11:10:00,33.05,33.14,33.01,33.05,166900.0,24.7487,24.8161,24.7187,24.7487,166900.0
2010-03-24 11:20:00,33.05,33.14,32.99,33.1,116900.0,24.7487,24.8161,24.7038,24.7861,116900.0
2010-03-24 11:30:00,33.09,33.15,33.05,33.14,103300.0,24.7786,24.8236,24.7487,24.8161,103300.0
2010-03-24 11:40:00,33.14,33.18,33.06,33.06,51300.0,24.8161,24.846,24.7562,24.7562,51300.0
2010-03-24 11:50:00,33.07,33.1,33.03,33.06,59800.0,24.7637,24.7861,24.7337,24.7562,59800.0
2010-03-24 12:00:00,33.05,33.06,32.98,33.02,129700.0,24.7487,24.7562,24.6963,24.7262,129700.0
2010-03-24 12:10:00,33.02,33.09,33.0,33.07,64400.0,24.7262,24.7786,24.7112,24.7637,64400.0
2010-03-24 12:20:00,33.06,33.16,33.03,33.15,83800.0,24.7562,24.8311,24.7337,24.8236,83800.0
2010-03-24 12:30:00,33.16,33.17,33.13,33.13,63300.0,24.8311,24.8385,24.8086,24.8086,63300.0
2010-03-24 12:40:00,33.13,33.15,33.06,33.1,62600.0,24.8086,24.8236,24.7562,24.7861,62600.0
2010-03-24 12:50:00,33.1,33.11,33.04,33.09,65000.0,24.7861,24.7936,24.7412,24.7786,65000.0
2010-03-24 13:00:00,33.08,33.08,32.96,33.02,75500.0,24.7712,24.7712,24.6813,24.7262,75500.0
2010-03-24 13:10:00,33.02,33.04,32.92,32.94,80100.0,24.7262,24.7412,24.6513,24.6663,80100.0
2010-03-24 13:20:00,32.92,32.95,32.9,32.94,36400.0,24.6513,24.6738,24.6364,24.6663,36400.0
2010-03-24 13:30:00,32.94,33.03,32.94,33.03,68000.0,24.6663,24.7337,24.6663,24.7337,68000.0
2010-03-24 13:40:00,33.03,33.06,32.98,33.02,88500.0,24.7337,24.7562,24.6963,24.7262,88500.0
2010-03-24 13:50:00,33.01,33.11,32.98,33.1,128900.0,24.7187,24.7936,24.6963,24.7861,128900.0
2010-03-24 14:00:00,33.1,33.13,33.05,33.09,72000.0,24.7861,24.8086,24.7487,24.7786,72000.0
2010-03-24 14:10:00,33.09,33.16,33.09,33.12,112600.0,24.7786,24.8311,24.7786,24.8011,112600.0
2010-03-24 14:20:00,33.12,33.17,33.11,33.17,107800.0,24.8011,24.8385,24.7936,24.8385,107800.0
2010-03-24 14:30:00,33.17,33.24,33.15,33.22,179100.0,24.8385,24.891,24.8236,24.876,179100.0
2010-03-24 14:40:00,33.22,33.23,33.18,33.19,87100.0,24.876,24.8835,24.846,24.8535,87100.0
2010-03-24 14:50:00,33.19,33.22,33.15,33.18,113600.0,24.8535,24.876,24.8236,24.846,113600.0
2010-03-24 15:00:00,33.18,33.26,33.16,33.22,212400.0,24.846,24.9059,24.8311,24.876,212400.0
2010-03-24 15:10:00,33.22,33.24,33.19,33.23,136700.0,24.876,24.891,24.8535,24.8835,136700.0
2010-03-24 15:20:00,33.23,33.24,33.17,33.17,107100.0,24.8835,24.891,24.8385,24.8385,107100.0
2010-03-24 15:30:00,33.18,33.28,33.17,33.28,142400.0,24.846,24.9209,24.8385,24.9209,142400.0
2010-03-24 15:40:00,33.27,33.28,33.2,33.22,236500.0,24.9134,24.9209,24.861,24.876,236500.0
2010-03-24 15:50:00,33.21,33.21,33.15,33.17,454200.0,24.8685,24.8685,24.8236,24.8385,454200.0
2010-03-25 09:30:00,33.5,33.51,33.31,33.47,201300.0,25.0857,25.0931,24.9434,25.0632,201300.0
2010-03-25 09:40:00,33.45,33.51,33.35,33.35,129400.0,25.0482,25.0931,24.9733,24.9733,129400.0
2010-03-25 09:50:00,33.34,33.38,33.23,33.23,154700.0,24.9658,24.9958,24.8835,24.8835,154700.0
2010-03-25 10:00:00,33.24,33.34,33.1,33.15,97000.0,24.891,24.9658,24.7861,24.8236,97000.0
2010-03-25 10:10:00,33.16,33.3,33.15,33.28,77500.0,24.8311,24.9359,24.8236,24.9209,77500.0
2010-03-25 10:20:00,33.28,33.32,33.1,33.12,92700.0,24.9209,24.9509,24.7861,24.8011,92700.0
2010-03-25 10:30:00,33.12,33.18,33.06,33.13,218400.0,24.8011,24.846,24.7562,24.8086,218400.0
2010-03-25 10:40:00,33.13,33.18,33.03,33.08,108500.0,24.8086,24.846,24.7337,24.7712,108500.0
2010-03-25 10:50:00,33.08,33.08,32.97,33.02,66900.0,24.7712,24.7712,24.6888,24.7262,66900.0
2010-03-25 11:00:00,33.02,33.1,33.0,33.09,48400.0,24.7262,24.7861,24.7112,24.7786,48400.0
2010-03-25 11:10:00,33.09,33.23,33.08,33.13,90600.0,24.7786,24.8835,24.7712,24.8086,90600.0
2010-03-25 11:20:00,33.13,33.19,33.1,33.19,74300.0,24.8086,24.8535,24.7861,24.8535,74300.0
2010-03-25 11:30:00,33.19,33.25,33.17,33.17,82500.0,24.8535,24.8985,24.8385,24.8385,82500.0
2010-03-25 11:40:00,33.17,33.24,33.12,33.12,81700.0,24.8385,24.891,24.8011,24.8011,81700.0
2010-03-25 11:50:00,33.11,33.27,33.1,33.21,143800.0,24.7936,24.9134,24.7861,24.8685,143800.0
2010-03-25 12:00:00,33.21,33.26,33.2,33.23,63600.0,24.8685,24.9059,24.861,24.8835,63600.0
2010-03-25 12:10:00,33.22,33.25,33.2,33.24,72700.0,24.876,24.8985,24.861,24.891,72700.0
2010-03-25 12:20:00,33.24,33.24,33.2,33.21,59400.0,24.891,24.891,24.861,24.8685,59400.0
2010-03-25 12:30:00,33.21,33.25,33.2,33.24,72900.0,24.8685,24.8985,24.861,24.891,72900.0
2010-03-25 12:40:00,33.23,33.26,33.22,33.22,42100.0,24.8835,24.9059,24.876,24.876,42100.0
2010-03-25 12:50:00,33.22,33.25,33.21,33.22,39100.0,24.876,24.8985,24.8685,24.876,39100.0
2010-03-25 13:00:00,33.22,33.26,33.18,33.26,78400.0,24.876,24.9059,24.846,24.9059,78400.0
2010-03-25 13:10:00,33.26,33.34,33.25,33.33,149500.0,24.9059,24.9658,24.8985,24.9584,149500.0
2010-03-25 13:20:00,33.33,33.35,33.3,33.33,185700.0,24.9584,24.9733,24.9359,24.9584,185700.0
2010-03-25 13:30:00,33.33,33.34,33.26,33.26,109000.0,24.9584,24.9658,24.9059,24.9059,109000.0
2010-03-25 13:40:00,33.26,33.29,33.23,33.25,106400.0,24.9059,24.9284,24.8835,24.8985,106400.0
2010-03-25 13:50:00,33.25,33.28,33.17,33.21,173300.0,24.8985,24.9209,24.8385,24.8685,173300.0
2010-03-25 14:00:00,33.22,33.23,33.17,33.17,52000.0,24.876,24.8835,24.8385,24.8385,52000.0
2010-03-25 14:10:00,33.17,33.2,33.13,33.19,108900.0,24.8385,24.861,24.8086,24.8535,108900.0
2010-03-25 14:20:00,33.19,33.2,33.02,33.04,79600.0,24.8535,24.861,24.7262,24.7412,79600.0
2010-03-25 14:30:00,33.03,33.08,32.99,33.04,208100.0,24.7337,24.7712,24.7038,24.7412,208100.0
2010-03-25 14:40:00,33.03,33.11,33.03,33.04,186800.0,24.7337,24.7936,24.7337,24.7412,186800.0
2010-03-25 14:50:00,33.04,33.06,32.97,32.97,122800.0,24.7412,24.7562,24.6888,24.6888,122800.0
2010-03-25 15:00:00,32.98,33.07,32.97,33.03,221700.0,24.6963,24.7637,24.6888,24.7337,221700.0
2010-03-25 15:10:00,33.04,33.04,32.88,32.94,193900.0,24.7412,24.7412,24.6214,24.6663,193900.0
2010-03-25 15:20:00,32.95,32.98,32.92,32.93,146200.0,24.6738,24.6963,24.6513,24.6588,146200.0
2010-03-25 15:30:00,32.93,32.96,32.85,32.85,207200.0,24.6588,24.6813,24.5989,24.5989,207200.0
2010-03-25 15:40:00,32.85,32.87,32.66,32.66,370900.0,24.5989,24.6139,24.4566,24.4566,370900.0
2010-03-25 15:50:00,32.66,32.7,32.61,32.62,684600.0,24.4566,24.4866,24.4192,24.4267,684600.0
2010-03-26 09:30:00,33.06,33.06,32.6,32.6,145700.0,24.7562,24.7562,24.4117,24.4117,145700.0
2010-03-26 09:40:00,32.62,32.69,32.51,32.61,92400.0,24.4267,24.4791,24.3443,24.4192,92400.0
2010-03-26 09:50:00,32.61,32.72,32.52,32.53,90700.0,24.4192,24.5016,24.3518,24.3593,90700.0
2010-03-26 10:00:00,32.54,32.66,32.53,32.63,57300.0,24.3668,24.4566,24.3593,24.4342,57300.0
2010-03-26 10:10:00,32.62,32.62,32.5,32.5,52100.0,24.4267,24.4267,24.3368,24.3368,52100.0
2010-03-26 10:20:00,32.5,32.6,32.48,32.58,144000.0,24.3368,24.4117,24.3219,24.3967,144000.0
2010-03-26 10:30:00,32.58,32.67,32.58,32.67,108400.0,24.3967,24.4641,24.3967,24.4641,108400.0
2010-03-26 10:40:00,32.67,32.75,32.64,32.75,153000.0,24.4641,24.524,24.4417,24.524,153000.0
2010-03-26 10:50:00,32.75,32.79,32.66,32.76,212800.0,24.524,24.554,24.4566,24.5315,212800.0
2010-03-26 11:00:00,32.76,32.83,32.74,32.8,159800.0,24.5315,24.5839,24.5166,24.5615,159800.0
2010-03-26 11:10:00,32.81,32.9,32.8,32.8,210900.0,24.569,24.6364,24.5615,24.5615,210900.0
2010-03-26 11:20:00,32.8,32.88,32.75,32.86,131700.0,24.5615,24.6214,24.524,24.6064,131700.0
2010-03-26 11:30:00,32.86,32.95,32.85,32.94,171400.0,24.6064,24.6738,24.5989,24.6663,171400.0
2010-03-26 11:40:00,32.94,33.0,32.93,32.97,120700.0,24.6663,24.7112,24.6588,24.6888,120700.0
2010-03-26 11:50:00,32.96,33.0,32.96,33.0,112200.0,24.6813,24.7112,24.6813,24.7112,112200.0
2010-03-26 12:00:00,33.0,33.11,32.99,33.06,259300.0,24.7112,24.7936,24.7038,24.7562,259300.0
2010-03-26 12:10:00,33.05,33.06,33.0,33.01,265700.0,24.7487,24.7562,24.7112,24.7187,265700.0
2010-03-26 12:20:00,33.01,33.02,32.95,32.99,363800.0,24.7187,24.7262,24.6738,24.7038,363800.0
2010-03-26 12:30:00,32.99,33.04,32.92,32.94,188800.0,24.7038,24.7412,24.6513,24.6663,188800.0
2010-03-26 12:40:00,32.95,33.03,32.91,32.91,132600.0,24.6738,24.7337,24.6439,24.6439,132600.0
2010-03-26 12:50:00,32.91,32.98,32.83,32.87,136200.0,24.6439,24.6963,24.5839,24.6139,136200.0
2010-03-26 13:00:00,32.87,32.87,32.72,32.73,204900.0,24.6139,24.6139,24.5016,24.5091,204900.0
2010-03-26 13:10:00,32.73,32.8,32.72,32.76,80500.0,24.5091,24.5615,24.5016,24.5315,80500.0
2010-03-26 13:20:00,32.75,32.83,32.73,32.75,99300.0,24.524,24.5839,24.5091,24.524,99300.0
2010-03-26 13:30:00,32.75,32.8,32.69,32.76,91800.0,24.524,24.5615,24.4791,24.5315,91800.0
2010-03-26 13:40:00,32.77,32.77,32.7,32.72,113700.0,24.539,24.539,24.4866,24.5016,113700.0
2010-03-26 13:50:00,32.71,32.72,32.66,32.67,34900.0,24.4941,24.5016,24.4566,24.4641,34900.0
2010-03-26 14:00:00,32.67,32.69,32.59,32.68,99400.0,24.4641,24.4791,24.4042,24.4716,99400.0
2010-03-26 14:10:00,32.67,32.74,32.65,32.72,52900.0,24.4641,24.5166,24.4492,24.5016,52900.0
2010-03-26 14:20:00,32.72,32.75,32.66,32.75,51400.0,24.5016,24.524,24.4566,24.524,51400.0
2010-03-26 14:30:00,32.74,32.78,32.7,32.78,39800.0,24.5166,24.5465,24.4866,24.5465,39800.0
2010-03-26 14:40:00,32.77,32.79,32.7,32.71,35700.0,24.539,24.554,24.4866,24.4941,35700.0
2010-03-26 14:50:00,32.71,32.71,32.63,32.67,87500.0,24.4941,24.4941,24.4342,24.4641,87500.0
2010-03-26 15:00:00,32.67,32.69,32.6,32.63,100000.0,24.4641,24.4791,24.4117,24.4342,100000.0
2010-03-26 15:10:00,32.62,32.65,32.59,32.65,73300.0,24.4267,24.4492,24.4042,24.4492,73300.0
2010-03-26 15:20:00,32.64,32.65,32.59,32.63,64500.0,24.4417,24.4492,24.4042,24.4342,64500.0
2010-03-26 15:30:00,32.63,32.69,32.61,32.69,145600.0,24.4342,24.4791,24.4192,24.4791,145600.0
2010-03-26 15:40:00,32.68,32.72,32.67,32.7,196900.0,24.4716,24.5016,24.4641,24.4866,196900.0
2010-03-26 15:50:00,32.71,32.73,32.68,32.72,436900.0,24.4941,24.5091,24.4716,24.5016,436900.0
2010-03-29 09:30:00,32.93,33.19,32.69,33.15,177500.0,24.6588,24.8535,24.4791,24.8236,177500.0
2010-03-29 09:40:00,33.15,33.16,33.06,33.07,88300.0,24.8236,24.8311,24.7562,24.7637,88300.0
2010-03-29 09:50:00,33.08,33.1,32.93,32.93,158000.0,24.7712,24.7861,24.6588,24.6588,158000.0
2010-03-29 10:00:00,32.94,32.99,32.9,32.95,69900.0,24.6663,24.7038,24.6364,24.6738,69900.0
2010-03-29 10:10:00,32.95,33.0,32.84,32.84,52800.0,24.6738,24.7112,24.5914,24.5914,52800.0
2010-03-29 10:20:00,32.85,32.92,32.81,32.88,65100.0,24.5989,24.6513,24.569,24.6214,65100.0
2010-03-29 10:30:00,32.88,32.92,32.81,32.87,91500.0,24.6214,24.6513,24.569,24.6139,91500.0
2010-03-29 10:40:00,32.86,32.91,32.83,32.84,71800.0,24.6064,24.6439,24.5839,24.5914,71800.0
2010-03-29 10:50:00,32.83,32.88,32.79,32.86,58500.0,24.5839,24.6214,24.554,24.6064,58500.0
2010-03-29 11:00:00,32.86,32.87,32.73,32.78,80100.0,24.6064,24.6139,24.5091,24.5465,80100.0
2010-03-29 11:10:00,32.76,32.79,32.68,32.68,64800.0,24.5315,24.554,24.4716,24.4716,64800.0
2010-03-29 11:20:00,32.68,32.85,32.66,32.81,112000.0,24.4716,24.5989,24.4566,24.569,112000.0
2010-03-29 11:30:00,32.83,32.85,32.76,32.77,63000.0,24.5839,24.5989,24.5315,24.539,63000.0
2010-03-29 11:40:00,32.77,32.8,32.73,32.76,33200.0,24.539,24.5615,24.5091,24.5315,33200.0
2010-03-29 11:50:00,32.77,32.81,32.72,32.78,55800.0,24.539,24.569,24.5016,24.5465,55800.0
2010-03-29 12:00:00,32.78,32.81,32.74,32.78,30500.0,24.5465,24.569,24.5166,24.5465,30500.0
2010-03-29 12:10:00,32.78,32.85,32.78,32.78,39000.0,24.5465,24.5989,24.5465,24.5465,39000.0
2010-03-29 12:20:00,32.78,32.82,32.73,32.74,49900.0,24.5465,24.5765,24.5091,24.5166,49900.0
2010-03-29 12:30:00,32.75,32.78,32.72,32.73,58800.0,24.524,24.5465,24.5016,24.5091,58800.0
2010-03-29 12:40:00,32.72,32.73,32.64,32.68,52500.0,24.5016,24.5091,24.4417,24.4716,52500.0
2010-03-29 12:50:00,32.68,32.69,32.63,32.65,52700.0,24.4716,24.4791,24.4342,24.4492,52700.0
2010-03-29 13:00:00,32.67,32.69,32.63,32.68,43300.0,24.4641,24.4791,24.4342,24.4716,43300.0
2010-03-29 13:10:00,32.68,32.72,32.64,32.65,26100.0,24.4716,24.5016,24.4417,24.4492,26100.0
2010-03-29 13:20:00,32.65,32.7,32.62,32.62,34800.0,24.4492,24.4866,24.4267,24.4267,34800.0
2010-03-29 13:30:00,32.62,32.64,32.53,32.53,49300.0,24.4267,24.4417,24.3593,24.3593,49300.0
2010-03-29 13:40:00,32.53,32.55,32.5,32.54,66800.0,24.3593,24.3743,24.3368,24.3668,66800.0
2010-03-29 13:50:00,32.54,32.57,32.53,32.54,27600.0,24.3668,24.3893,24.3593,24.3668,27600.0
2010-03-29 14:00:00,32.54,32.55,32.51,32.51,53800.0,24.3668,24.3743,24.3443,24.3443,53800.0
2010-03-29 14:10:00,32.5,32.52,32.47,32.49,70000.0,24.3368,24.3518,24.3144,24.3293,70000.0
2010-03-29 14:20:00,32.49,32.5,32.42,32.46,64900.0,24.3293,24.3368,24.2769,24.3069,64900.0
2010-03-29 14:30:00,32.46,32.5,32.44,32.47,63800.0,24.3069,24.3368,24.2919,24.3144,63800.0
2010-03-29 14:40:00,32.48,32.5,32.44,32.49,52600.0,24.3219,24.3368,24.2919,24.3293,52600.0
2010-03-29 14:50:00,32.48,32.53,32.45,32.53,65700.0,24.3219,24.3593,24.2994,24.3593,65700.0
2010-03-29 15:00:00,32.53,32.54,32.48,32.53,53300.0,24.3593,24.3668,24.3219,24.3593,53300.0
2010-03-29 15:10:00,32.54,32.55,32.49,32.53,53400.0,24.3668,24.3743,24.3293,24.3593,53400.0
2010-03-29 15:20:00,32.53,32.55,32.52,32.53,63400.0,24.3593,24.3743,24.3518,24.3593,63400.0
2010-03-29 15:30:00,32.54,32.54,32.45,32.46,183100.0,24.3668,24.3668,24.2994,24.3069,183100.0
2010-03-29 15:40:00,32.45,32.49,32.43,32.44,134200.0,24.2994,24.3293,24.2844,24.2919,134200.0
2010-03-29 15:50:00,32.45,32.55,32.44,32.54,370700.0,24.2994,24.3743,24.2919,24.3668,370700.0
2010-03-30 09:30:00,32.72,33.11,32.51,32.61,78600.0,24.5016,24.7936,24.3443,24.4192,78600.0
2010-03-30 09:40:00,32.61,32.61,32.52,32.56,41200.0,24.4192,24.4192,24.3518,24.3818,41200.0
2010-03-30 09:50:00,32.57,32.63,32.5,32.59,63200.0,24.3893,24.4342,24.3368,24.4042,63200.0
2010-03-30 10:00:00,32.6,32.66,32.53,32.55,49900.0,24.4117,24.4566,24.3593,24.3743,49900.0
2010-03-30 10:10:00,32.56,32.56,32.4,32.4,45200.0,24.3818,24.3818,24.262,24.262,45200.0
2010-03-30 10:20:00,32.41,32.43,32.29,32.3,85600.0,24.2694,24.2844,24.1796,24.1871,85600.0
2010-03-30 10:30:00,32.29,32.33,32.28,32.32,64900.0,24.1796,24.2095,24.1721,24.202,64900.0
2010-03-30 10:40:00,32.33,32.43,32.27,32.3,70200.0,24.2095,24.2844,24.1646,24.1871,70200.0
2010-03-30 10:50:00,32.3,32.32,32.25,32.3,36300.0,24.1871,24.202,24.1496,24.1871,36300.0
2010-03-30 11:00:00,32.3,32.3,32.12,32.16,90700.0,24.1871,24.1871,24.0523,24.0822,90700.0
2010-03-30 11:10:00,32.16,32.16,32.06,32.14,83900.0,24.0822,24.0822,24.0074,24.0673,83900.0
2010-03-30 11:20:00,32.14,32.15,32.05,32.08,100100.0,24.0673,24.0747,23.9999,24.0223,100100.0
2010-03-30 11:30:00,32.08,32.14,32.07,32.14,92900.0,24.0223,24.0673,24.0148,24.0673,92900.0
2010-03-30 11:40:00,32.13,32.33,32.13,32.32,83400.0,24.0598,24.2095,24.0598,24.202,83400.0
2010-03-30 11:50:00,32.33,32.4,32.33,32.38,89600.0,24.2095,24.262,24.2095,24.247,89600.0
2010-03-30 12:00:00,32.38,32.49,32.37,32.46,121800.0,24.247,24.3293,24.2395,24.3069,121800.0
2010-03-30 12:10:00,32.47,32.52,32.44,32.5,87200.0,24.3144,24.3518,24.2919,24.3368,87200.0
2010-03-30 12:20:00,32.51,32.58,32.48,32.57,68500.0,24.3443,24.3967,24.3219,24.3893,68500.0
2010-03-30 12:30:00,32.57,32.59,32.53,32.57,57400.0,24.3893,24.4042,24.3593,24.3893,57400.0
2010-03-30 12:40:00,32.57,32.62,32.57,32.59,78100.0,24.3893,24.4267,24.3893,24.4042,78100.0
2010-03-30 12:50:00,32.58,32.59,32.56,32.56,50400.0,24.3967,24.4042,24.3818,24.3818,50400.0
2010-03-30 13:00:00,32.56,32.59,32.54,32.58,76900.0,24.3818,24.4042,24.3668,24.3967,76900.0
2010-03-30 13:10:00,32.57,32.59,32.54,32.57,62300.0,24.3893,24.4042,24.3668,24.3893,62300.0
2010-03-30 13:20:00,32.57,32.57,32.49,32.54,62600.0,24.3893,24.3893,24.3293,24.3668,62600.0
2010-03-30 13:30:00,32.54,32.58,32.53,32.53,59300.0,24.3668,24.3967,24.3593,24.3593,59300.0
2010-03-30 13:40:00,32.53,32.57,32.51,32.54,54500.0,24.3593,24.3893,24.3443,24.3668,54500.0
2010-03-30 13:50:00,32.54,32.58,32.53,32.54,66100.0,24.3668,24.3967,24.3593,24.3668,66100.0
2010-03-30 14:00:00,32.54,32.58,32.52,32.55,79200.0,24.3668,24.3967,24.3518,24.3743,79200.0
2010-03-30 14:10:00,32.54,32.58,32.52,32.52,50100.0,24.3668,24.3967,24.3518,24.3518,50100.0
2010-03-30 14:20:00,32.52,32.57,32.51,32.55,59400.0,24.3518,24.3893,24.3443,24.3743,59400.0
2010-03-30 14:30:00,32.55,32.64,32.54,32.64,77800.0,24.3743,24.4417,24.3668,24.4417,77800.0
2010-03-30 14:40:00,32.64,32.66,32.61,32.61,52900.0,24.4417,24.4566,24.4192,24.4192,52900.0
2010-03-30 14:50:00,32.61,32.67,32.61,32.62,92400.0,24.4192,24.4641,24.4192,24.4267,92400.0
2010-03-30 15:00:00,32.63,32.66,32.6,32.62,80200.0,24.4342,24.4566,24.4117,24.4267,80200.0
2010-03-30 15:10:00,32.61,32.63,32.58,32.59,88000.0,24.4192,24.4342,24.3967,24.4042,88000.0
2010-03-30 15:20:00,32.59,32.63,32.56,32.63,85600.0,24.4042,24.4342,24.3818,24.4342,85600.0
2010-03-30 15:30:00,32.62,32.67,32.6,32.63,147000.0,24.4267,24.4641,24.4117,24.4342,147000.0
2010-03-30 15:40:00,32.63,32.67,32.61,32.62,141100.0,24.4342,24.4641,24.4192,24.4267,141100.0
2010-03-30 15:50:00,32.62,32.62,32.57,32.57,320800.0,24.4267,24.4267,24.3893,24.3893,320800.0
2010-03-31 09:30:00,32.41,32.69,32.25,32.62,113100.0,24.2694,24.4791,24.1496,24.4267,113100.0
2010-03-31 09:40:00,32.63,32.68,32.4,32.42,80500.0,24.4342,24.4716,24.262,24.2769,80500.0
2010-03-31 09:50:00,32.42,32.5,32.38,32.47,43100.0,24.2769,24.3368,24.247,24.3144,43100.0
2010-03-31 10:00:00,32.45,32.57,32.45,32.54,39000.0,24.2994,24.3893,24.2994,24.3668,39000.0
2010-03-31 10:10:00,32.55,32.56,32.43,32.45,49800.0,24.3743,24.3818,24.2844,24.2994,49800.0
2010-03-31 10:20:00,32.45,32.51,32.44,32.49,64200.0,24.2994,24.3443,24.2919,24.3293,64200.0
2010-03-31 10:30:00,32.48,32.54,32.46,32.5,106200.0,24.3219,24.3668,24.3069,24.3368,106200.0
2010-03-31 10:40:00,32.5,32.57,32.48,32.56,80700.0,24.3368,24.3893,24.3219,24.3818,80700.0
2010-03-31 10:50:00,32.56,32.6,32.51,32.6,47200.0,24.3818,24.4117,24.3443,24.4117,47200.0
2010-03-31 11:00:00,32.6,32.65,32.54,32.58,110200.0,24.4117,24.4492,24.3668,24.3967,110200.0
2010-03-31 11:10:00,32.58,32.65,32.56,32.64,155100.0,24.3967,24.4492,24.3818,24.4417,155100.0
2010-03-31 11:20:00,32.64,32.65,32.63,32.65,43600.0,24.4417,24.4492,24.4342,24.4492,43600.0
2010-03-31 11:30:00,32.65,32.65,32.64,32.65,36900.0,24.4492,24.4492,24.4417,24.4492,36900.0
2010-03-31 11:40:00,32.65,32.7,32.64,32.68,140200.0,24.4492,24.4866,24.4417,24.4716,140200.0
2010-03-31 11:50:00,32.68,32.69,32.65,32.66,30400.0,24.4716,24.4791,24.4492,24.4566,30400.0
2010-03-31 12:00:00,32.66,32.68,32.62,32.63,22100.0,24.4566,24.4716,24.4267,24.4342,22100.0
2010-03-31 12:10:00,32.63,32.69,32.63,32.68,28500.0,24.4342,24.4791,24.4342,24.4716,28500.0
2010-03-31 12:20:00,32.69,32.7,32.66,32.67,37100.0,24.4791,24.4866,24.4566,24.4641,37100.0
2010-03-31 12:30:00,32.66,32.84,32.66,32.84,189400.0,24.4566,24.5914,24.4566,24.5914,189400.0
2010-03-31 12:40:00,32.84,32.84,32.74,32.77,67700.0,24.5914,24.5914,24.5166,24.539,67700.0
2010-03-31 12:50:00,32.77,32.79,32.74,32.75,75500.0,24.539,24.554,24.5166,24.524,75500.0
2010-03-31 13:00:00,32.76,32.79,32.74,32.74,61000.0,24.5315,24.554,24.5166,24.5166,61000.0
2010-03-31 13:10:00,32.75,32.77,32.74,32.74,41500.0,24.524,24.539,24.5166,24.5166,41500.0
2010-03-31 13:20:00,32.74,32.8,32.73,32.79,58400.0,24.5166,24.5615,24.5091,24.554,58400.0
2010-03-31 13:30:00,32.78,32.78,32.73,32.73,17400.0,24.5465,24.5465,24.5091,24.5091,17400.0
2010-03-31 13:40:00,32.73,32.77,32.73,32.76,35200.0,24.5091,24.539,24.5091,24.5315,35200.0
2010-03-31 13:50:00,32.77,32.81,32.75,32.76,39800.0,24.539,24.569,24.524,24.5315,39800.0
2010-03-31 14:00:00,32.76,32.83,32.73,32.78,56900.0,24.5315,24.5839,24.5091,24.5465,56900.0
2010-03-31 14:10:00,32.78,32.8,32.75,32.75,38500.0,24.5465,24.5615,24.524,24.524,38500.0
2010-03-31 14:20:00,32.76,32.78,32.73,32.74,31400.0,24.5315,24.5465,24.5091,24.5166,31400.0
2010-03-31 14:30:00,32.74,32.75,32.7,32.7,34700.0,24.5166,24.524,24.4866,24.4866,34700.0
2010-03-31 14:40:00,32.7,32.72,32.64,32.65,107100.0,24.4866,24.5016,24.4417,24.4492,107100.0
2010-03-31 14:50:00,32.64,32.67,32.58,32.6,121000.0,24.4417,24.4641,24.3967,24.4117,121000.0
2010-03-31 15:00:00,32.59,32.62,32.56,32.58,77800.0,24.4042,24.4267,24.3818,24.3967,77800.0
2010-03-31 15:10:00,32.58,32.6,32.54,32.55,114000.0,24.3967,24.4117,24.3668,24.3743,114000.0
2010-03-31 15:20:00,32.56,32.58,32.5,32.55,110300.0,24.3818,24.3967,24.3368,24.3743,110300.0
2010-03-31 15:30:00,32.55,32.58,32.51,32.53,89100.0,24.3743,24.3967,24.3443,24.3593,89100.0
2010-03-31 15:40:00,32.54,32.55,32.46,32.47,148100.0,24.3668,24.3743,24.3069,24.3144,148100.0
2010-03-31 15:50:00,32.47,32.57,32.45,32.55,323800.0,24.3144,24.3893,24.2994,24.3743,323800.0
2010-04-01 09:30:00,33.24,34.47,33.22,34.35,1180500.0,24.891,25.812,24.876,25.7222,1180500.0
2010-04-01 09:40:00,34.35,34.67,34.18,34.43,893800.0,25.7222,25.9618,25.5949,25.7821,893800.0
2010-04-01 09:50:00,34.44,34.5,34.33,34.4,469300.0,25.7896,25.8345,25.7072,25.7596,469300.0
2010-04-01 10:00:00,34.4,34.49,34.29,34.29,432800.0,25.7596,25.827,25.6772,25.6772,432800.0
2010-04-01 10:10:00,34.3,34.3,34.1,34.1,439900.0,25.6847,25.6847,25.535,25.535,439900.0
2010-04-01 10:20:00,34.11,34.22,33.97,34.08,448700.0,25.5424,25.6248,25.4376,25.52,448700.0
2010-04-01 10:30:00,34.08,34.13,34.02,34.09,268900.0,25.52,25.5574,25.4751,25.5275,268900.0
2010-04-01 10:40:00,34.09,34.12,34.01,34.05,226400.0,25.5275,25.5499,25.4676,25.4975,226400.0
2010-04-01 10:50:00,34.05,34.13,34.02,34.07,270200.0,25.4975,25.5574,25.4751,25.5125,270200.0
2010-04-01 11:00:00,34.07,34.11,34.05,34.1,97900.0,25.5125,25.5424,25.4975,25.535,97900.0
2010-04-01 11:10:00,34.09,34.24,34.08,34.22,273200.0,25.5275,25.6398,25.52,25.6248,273200.0
2010-04-01 11:20:00,34.22,34.37,34.19,34.36,215500.0,25.6248,25.7371,25.6024,25.7297,215500.0
2010-04-01 11:30:00,34.36,34.53,34.33,34.53,353500.0,25.7297,25.857,25.7072,25.857,353500.0
2010-04-01 11:40:00,34.53,34.53,34.39,34.4,472300.0,25.857,25.857,25.7521,25.7596,472300.0
2010-04-01 11:50:00,34.41,34.46,34.36,34.41,203400.0,25.7671,25.8045,25.7297,25.7671,203400.0
2010-04-01 12:00:00,34.4,34.41,34.28,34.36,238900.0,25.7596,25.7671,25.6697,25.7297,238900.0
2010-04-01 12:10:00,34.36,34.41,34.32,34.34,240500.0,25.7297,25.7671,25.6997,25.7147,240500.0
2010-04-01 12:20:00,34.35,34.36,34.24,34.24,719000.0,25.7222,25.7297,25.6398,25.6398,719000.0
2010-04-01 12:30:00,34.23,34.29,34.18,34.26,249500.0,25.6323,25.6772,25.5949,25.6548,249500.0
2010-04-01 12:40:00,34.26,34.28,34.17,34.22,200500.0,25.6548,25.6697,25.5874,25.6248,200500.0
2010-04-01 12:50:00,34.22,34.3,34.18,34.27,90200.0,25.6248,25.6847,25.5949,25.6623,90200.0
2010-04-01 13:00:00,34.27,34.29,34.2,34.28,110700.0,25.6623,25.6772,25.6098,25.6697,110700.0
2010-04-01 13:10:00,34.28,34.32,34.25,34.29,60300.0,25.6697,25.6997,25.6473,25.6772,60300.0
2010-04-01 13:20:00,34.29,34.32,34.25,34.28,56600.0,25.6772,25.6997,25.6473,25.6697,56600.0
2010-04-01 13:30:00,34.27,34.29,34.22,34.29,68700.0,25.6623,25.6772,25.6248,25.6772,68700.0
2010-04-01 13:40:00,34.3,34.3,34.15,34.19,207900.0,25.6847,25.6847,25.5724,25.6024,207900.0
2010-04-01 13:50:00,34.19,34.2,34.14,34.17,206600.0,25.6024,25.6098,25.5649,25.5874,206600.0
2010-04-01 14:00:00,34.17,34.19,34.13,34.17,251500.0,25.5874,25.6024,25.5574,25.5874,251500.0
2010-04-01 14:10:00,34.17,34.24,34.12,34.24,253800.0,25.5874,25.6398,25.5499,25.6398,253800.0
2010-04-01 14:20:00,34.24,34.24,34.1,34.13,127000.0,25.6398,25.6398,25.535,25.5574,127000.0
2010-04-01 14:30:00,34.12,34.17,34.05,34.12,353100.0,25.5499,25.5874,25.4975,25.5499,353100.0
2010-04-01 14:40:00,34.12,34.19,34.08,34.1,337800.0,25.5499,25.6024,25.52,25.535,337800.0
2010-04-01 14:50:00,34.1,34.16,34.08,34.16,192400.0,25.535,25.5799,25.52,25.5799,192400.0
2010-04-01 15:00:00,34.16,34.17,34.08,34.11,150400.0,25.5799,25.5874,25.52,25.5424,150400.0
2010-04-01 15:10:00,34.11,34.17,34.08,34.1,518300.0,25.5424,25.5874,25.52,25.535,518300.0
2010-04-01 15:20:00,34.1,34.15,34.1,34.13,130100.0,25.535,25.5724,25.535,25.5574,130100.0
2010-04-01 15:30:00,34.13,34.24,34.13,34.21,302900.0,25.5574,25.6398,25.5574,25.6173,302900.0
2010-04-01 15:40:00,34.2,34.23,34.16,34.23,296500.0,25.6098,25.6323,25.5799,25.6323,296500.0
2010-04-01 15:50:00,34.22,34.29,34.19,34.26,604900.0,25.6248,25.6772,25.6024,25.6548,604900.0
2010-04-05 09:30:00,34.27,34.43,34.26,34.32,247000.0,25.6623,25.7821,25.6548,25.6997,247000.0
2010-04-05 09:40:00,34.32,34.45,34.31,34.42,155900.0,25.6997,25.797,25.6922,25.7746,155900.0
2010-04-05 09:50:00,34.42,34.64,34.4,34.47,229700.0,25.7746,25.9393,25.7596,25.812,229700.0
2010-04-05 10:00:00,34.47,34.51,34.34,34.4,153400.0,25.812,25.842,25.7147,25.7596,153400.0
2010-04-05 10:10:00,34.4,34.4,34.22,34.25,181600.0,25.7596,25.7596,25.6248,25.6473,181600.0
2010-04-05 10:20:00,34.25,34.29,34.19,34.28,165500.0,25.6473,25.6772,25.6024,25.6697,165500.0
2010-04-05 10:30:00,34.28,34.43,34.26,34.38,85600.0,25.6697,25.7821,25.6548,25.7446,85600.0
2010-04-05 10:40:00,34.39,34.49,34.38,34.45,171700.0,25.7521,25.827,25.7446,25.797,171700.0
2010-04-05 10:50:00,34.45,34.57,34.43,34.49,219800.0,25.797,25.8869,25.7821,25.827,219800.0
2010-04-05 11:00:00,34.49,34.57,34.46,34.56,105200.0,25.827,25.8869,25.8045,25.8794,105200.0
2010-04-05 11:10:00,34.56,34.64,34.56,34.63,79600.0,25.8794,25.9393,25.8794,25.9318,79600.0
2010-04-05 11:20:00,34.63,34.7,34.62,34.66,73800.0,25.9318,25.9843,25.9243,25.9543,73800.0
2010-04-05 11:30:00,34.66,34.7,34.62,34.69,89100.0,25.9543,25.9843,25.9243,25.9768,89100.0
2010-04-05 11:40:00,34.69,34.75,34.68,34.75,98900.0,25.9768,26.0217,25.9693,26.0217,98900.0
2010-04-05 11:50:00,34.75,34.8,34.74,34.77,82700.0,26.0217,26.0591,26.0142,26.0367,82700.0
2010-04-05 12:00:00,34.78,34.78,34.65,34.68,62400.0,26.0442,26.0442,25.9468,25.9693,62400.0
2010-04-05 12:10:00,34.69,34.69,34.59,34.6,46200.0,25.9768,25.9768,25.9019,25.9094,46200.0
2010-04-05 12:20:00,34.6,34.64,34.59,34.63,38600.0,25.9094,25.9393,25.9019,25.9318,38600.0
2010-04-05 12:30:00,34.64,34.71,34.64,34.69,104700.0,25.9393,25.9917,25.9393,25.9768,104700.0
2010-04-05 12:40:00,34.68,34.75,34.68,34.73,67700.0,25.9693,26.0217,25.9693,26.0067,67700.0
2010-04-05 12:50:00,34.72,34.78,34.71,34.72,85000.0,25.9992,26.0442,25.9917,25.9992,85000.0
2010-04-05 13:00:00,34.72,34.75,34.7,34.7,76800.0,25.9992,26.0217,25.9843,25.9843,76800.0
2010-04-05 13:10:00,34.7,34.73,34.67,34.72,50800.0,25.9843,26.0067,25.9618,25.9992,50800.0
2010-04-05 13:20:00,34.73,34.75,34.71,34.73,55000.0,26.0067,26.0217,25.9917,26.0067,55000.0
2010-04-05 13:30:00,34.74,34.75,34.67,34.68,62300.0,26.0142,26.0217,25.9618,25.9693,62300.0
2010-04-05 13:40:00,34.69,34.72,34.66,34.67,63900.0,25.9768,25.9992,25.9543,25.9618,63900.0
2010-04-05 13:50:00,34.67,34.68,34.62,34.65,96000.0,25.9618,25.9693,25.9243,25.9468,96000.0
2010-04-05 14:00:00,34.64,34.74,34.64,34.72,72900.0,25.9393,26.0142,25.9393,25.9992,72900.0
2010-04-05 14:10:00,34.72,34.72,34.68,34.72,94300.0,25.9992,25.9992,25.9693,25.9992,94300.0
2010-04-05 14:20:00,34.72,34.79,34.71,34.76,85300.0,25.9992,26.0516,25.9917,26.0292,85300.0
2010-04-05 14:30:00,34.76,34.8,34.73,34.78,63800.0,26.0292,26.0591,26.0067,26.0442,63800.0
2010-04-05 14:40:00,34.78,34.82,34.77,34.81,67300.0,26.0442,26.0741,26.0367,26.0666,67300.0
2010-04-05 14:50:00,34.8,34.82,34.75,34.77,113900.0,26.0591,26.0741,26.0217,26.0367,113900.0
2010-04-05 15:00:00,34.76,34.81,34.76,34.77,192500.0,26.0292,26.0666,26.0292,26.0367,192500.0
2010-04-05 15:10:00,34.78,34.85,34.76,34.83,132500.0,26.0442,26.0966,26.0292,26.0816,132500.0
2010-04-05 15:20:00,34.83,34.91,34.83,34.88,253400.0,26.0816,26.1415,26.0816,26.119,253400.0
2010-04-05 15:30:00,34.88,34.88,34.81,34.82,142700.0,26.119,26.119,26.0666,26.0741,142700.0
2010-04-05 15:40:00,34.81,34.82,34.78,34.79,195100.0,26.0666,26.0741,26.0442,26.0516,195100.0
2010-04-05 15:50:00,34.79,34.8,34.75,34.77,383200.0,26.0516,26.0591,26.0217,26.0367,383200.0
2010-04-06 09:30:00,34.61,34.61,34.33,34.41,168300.0,25.9169,25.9169,25.7072,25.7671,168300.0
2010-04-06 09:40:00,34.41,34.45,34.32,34.36,121000.0,25.7671,25.797,25.6997,25.7297,121000.0
2010-04-06 09:50:00,34.36,34.46,34.31,34.45,83200.0,25.7297,25.8045,25.6922,25.797,83200.0
2010-04-06 10:00:00,34.45,34.45,34.33,34.33,101700.0,25.797,25.797,25.7072,25.7072,101700.0
2010-04-06 10:10:00,34.33,34.35,34.32,34.35,129800.0,25.7072,25.7222,25.6997,25.7222,129800.0
2010-04-06 10:20:00,34.35,34.61,34.35,34.6,122800.0,25.7222,25.9169,25.7222,25.9094,122800.0
2010-04-06 10:30:00,34.59,34.61,34.43,34.45,127600.0,25.9019,25.9169,25.7821,25.797,127600.0
2010-04-06 10:40:00,34.45,34.49,34.37,34.38,56300.0,25.797,25.827,25.7371,25.7446,56300.0
2010-04-06 10:50:00,34.38,34.42,34.34,34.38,67900.0,25.7446,25.7746,25.7147,25.7446,67900.0
2010-04-06 11:00:00,34.37,34.4,34.33,34.34,53300.0,25.7371,25.7596,25.7072,25.7147,53300.0
2010-04-06 11:10:00,34.34,34.37,34.31,34.36,39900.0,25.7147,25.7371,25.6922,25.7297,39900.0
2010-04-06 11:20:00,34.37,34.47,34.36,34.44,77600.0,25.7371,25.812,25.7297,25.7896,77600.0
2010-04-06 11:30:00,34.44,34.52,34.41,34.51,94600.0,25.7896,25.8495,25.7671,25.842,94600.0
2010-04-06 11:40:00,34.5,34.52,34.47,34.52,41500.0,25.8345,25.8495,25.812,25.8495,41500.0
2010-04-06 11:50:00,34.51,34.55,34.47,34.48,79200.0,25.842,25.8719,25.812,25.8195,79200.0
2010-04-06 12:00:00,34.48,34.49,34.44,34.45,66300.0,25.8195,25.827,25.7896,25.797,66300.0
2010-04-06 12:10:00,34.45,34.45,34.42,34.44,69000.0,25.797,25.797,25.7746,25.7896,69000.0
2010-04-06 12:20:00,34.45,34.5,34.44,34.46,51100.0,25.797,25.8345,25.7896,25.8045,51100.0
2010-04-06 12:30:00,34.46,34.47,34.41,34.44,40500.0,25.8045,25.812,25.7671,25.7896,40500.0
2010-04-06 12:40:00,34.45,34.48,34.45,34.47,57900.0,25.797,25.8195,25.797,25.812,57900.0
2010-04-06 12:50:00,34.47,34.47,34.44,34.47,28900.0,25.812,25.812,25.7896,25.812,28900.0
2010-04-06 13:00:00,34.48,34.48,34.44,34.47,48900.0,25.8195,25.8195,25.7896,25.812,48900.0
2010-04-06 13:10:00,34.46,34.48,34.39,34.4,59900.0,25.8045,25.8195,25.7521,25.7596,59900.0
2010-04-06 13:20:00,34.4,34.46,34.4,34.44,51000.0,25.7596,25.8045,25.7596,25.7896,51000.0
2010-04-06 13:30:00,34.44,34.48,34.42,34.46,67900.0,25.7896,25.8195,25.7746,25.8045,67900.0
2010-04-06 13:40:00,34.45,34.49,34.43,34.45,99400.0,25.797,25.827,25.7821,25.797,99400.0
2010-04-06 13:50:00,34.46,34.53,34.46,34.48,44900.0,25.8045,25.857,25.8045,25.8195,44900.0
2010-04-06 14:00:00,34.49,34.61,34.47,34.59,74300.0,25.827,25.9169,25.812,25.9019,74300.0
2010-04-06 14:10:00,34.6,34.82,34.59,34.81,235000.0,25.9094,26.0741,25.9019,26.0666,235000.0
2010-04-06 14:20:00,34.82,34.88,34.81,34.82,126600.0,26.0741,26.119,26.0666,26.0741,126600.0
2010-04-06 14:30:00,34.83,34.85,34.78,34.83,87500.0,26.0816,26.0966,26.0442,26.0816,87500.0
2010-04-06 14:40:00,34.83,34.83,34.7,34.7,129100.0,26.0816,26.0816,25.9843,25.9843,129100.0
2010-04-06 14:50:00,34.7,34.78,34.7,34.75,45200.0,25.9843,26.0442,25.9843,26.0217,45200.0
2010-04-06 15:00:00,34.75,34.8,34.74,34.74,106000.0,26.0217,26.0591,26.0142,26.0142,106000.0
2010-04-06 15:10:00,34.75,34.8,34.74,34.76,149500.0,26.0217,26.0591,26.0142,26.0292,149500.0
2010-04-06 15:20:00,34.75,34.81,34.73,34.74,223200.0,26.0217,26.0666,26.0067,26.0142,223200.0
2010-04-06 15:30:00,34.73,34.82,34.73,34.81,155400.0,26.0067,26.0741,26.0067,26.0666,155400.0
2010-04-06 15:40:00,34.81,34.84,34.8,34.82,152000.0,26.0666,26.0891,26.0591,26.0741,152000.0
2010-04-06 15:50:00,34.83,34.83,34.76,34.81,270400.0,26.0816,26.0816,26.0292,26.0666,270400.0
2010-04-07 09:30:00,34.68,34.84,34.65,34.8,130200.0,25.9693,26.0891,25.9468,26.0591,130200.0
2010-04-07 09:40:00,34.8,35.29,34.79,35.28,589000.0,26.0591,26.4261,26.0516,26.4186,589000.0
2010-04-07 09:50:00,35.28,35.42,35.26,35.37,337600.0,26.4186,26.5234,26.4036,26.486,337600.0
2010-04-07 10:00:00,35.37,35.45,35.22,35.4,492100.0,26.486,26.5459,26.3736,26.5084,492100.0
2010-04-07 10:10:00,35.4,35.54,35.36,35.54,240400.0,26.5084,26.6133,26.4785,26.6133,240400.0
2010-04-07 10:20:00,35.54,35.56,35.41,35.49,429700.0,26.6133,26.6282,26.5159,26.5758,429700.0
2010-04-07 10:30:00,35.49,35.5,35.25,35.25,326700.0,26.5758,26.5833,26.3961,26.3961,326700.0
2010-04-07 10:40:00,35.26,35.29,35.05,35.12,226100.0,26.4036,26.4261,26.2463,26.2988,226100.0
2010-04-07 10:50:00,35.12,35.21,35.1,35.18,169200.0,26.2988,26.3662,26.2838,26.3437,169200.0
2010-04-07 11:00:00,35.2,35.23,35.1,35.21,89500.0,26.3587,26.3811,26.2838,26.3662,89500.0
2010-04-07 11:10:00,35.22,35.43,35.22,35.41,174800.0,26.3736,26.5309,26.3736,26.5159,174800.0
2010-04-07 11:20:00,35.4,35.5,35.35,35.47,239900.0,26.5084,26.5833,26.471,26.5608,239900.0
2010-04-07 11:30:00,35.47,35.49,35.4,35.46,156900.0,26.5608,26.5758,26.5084,26.5534,156900.0
2010-04-07 11:40:00,35.47,35.47,35.35,35.38,50500.0,26.5608,26.5608,26.471,26.4935,50500.0
2010-04-07 11:50:00,35.39,35.41,35.35,35.39,51300.0,26.5009,26.5159,26.471,26.5009,51300.0
2010-04-07 12:00:00,35.39,35.5,35.38,35.5,100100.0,26.5009,26.5833,26.4935,26.5833,100100.0
2010-04-07 12:10:00,35.5,35.51,35.45,35.46,161800.0,26.5833,26.5908,26.5459,26.5534,161800.0
2010-04-07 12:20:00,35.45,35.52,35.45,35.49,396600.0,26.5459,26.5983,26.5459,26.5758,396600.0
2010-04-07 12:30:00,35.48,35.51,35.48,35.51,109200.0,26.5683,26.5908,26.5683,26.5908,109200.0
2010-04-07 12:40:00,35.51,35.56,35.49,35.5,104900.0,26.5908,26.6282,26.5758,26.5833,104900.0
2010-04-07 12:50:00,35.49,35.58,35.49,35.57,149900.0,26.5758,26.6432,26.5758,26.6357,149900.0
2010-04-07 13:00:00,35.57,35.59,35.48,35.5,400900.0,26.6357,26.6507,26.5683,26.5833,400900.0
2010-04-07 13:10:00,35.51,35.57,35.44,35.46,116300.0,26.5908,26.6357,26.5384,26.5534,116300.0
2010-04-07 13:20:00,35.46,35.55,35.45,35.51,98700.0,26.5534,26.6208,26.5459,26.5908,98700.0
2010-04-07 13:30:00,35.51,35.52,35.43,35.47,78400.0,26.5908,26.5983,26.5309,26.5608,78400.0
2010-04-07 13:40:00,35.46,35.47,35.37,35.43,108800.0,26.5534,26.5608,26.486,26.5309,108800.0
2010-04-07 13:50:00,35.44,35.5,35.42,35.5,84900.0,26.5384,26.5833,26.5234,26.5833,84900.0
2010-04-07 14:00:00,35.5,35.52,35.44,35.52,93700.0,26.5833,26.5983,26.5384,26.5983,93700.0
2010-04-07 14:10:00,35.52,35.53,35.41,35.43,124800.0,26.5983,26.6058,26.5159,26.5309,124800.0
2010-04-07 14:20:00,35.43,35.44,35.36,35.39,94700.0,26.5309,26.5384,26.4785,26.5009,94700.0
2010-04-07 14:30:00,35.39,35.41,35.31,35.41,125700.0,26.5009,26.5159,26.441,26.5159,125700.0
2010-04-07 14:40:00,35.4,35.44,35.35,35.4,115000.0,26.5084,26.5384,26.471,26.5084,115000.0
2010-04-07 14:50:00,35.38,35.43,35.28,35.32,160200.0,26.4935,26.5309,26.4186,26.4485,160200.0
2010-04-07 15:00:00,35.3,35.3,35.1,35.1,276700.0,26.4335,26.4335,26.2838,26.2838,276700.0
2010-04-07 15:10:00,35.11,35.16,35.01,35.14,212200.0,26.2913,26.3287,26.2164,26.3137,212200.0
2010-04-07 15:20:00,35.14,35.15,35.1,35.11,100000.0,26.3137,26.3212,26.2838,26.2913,100000.0
2010-04-07 15:30:00,35.1,35.16,35.05,35.14,262300.0,26.2838,26.3287,26.2463,26.3137,262300.0
2010-04-07 15:40:00,35.13,35.14,35.06,35.06,214600.0,26.3062,26.3137,26.2538,26.2538,214600.0
2010-04-07 15:50:00,35.07,35.12,35.07,35.12,408800.0,26.2613,26.2988,26.2613,26.2988,408800.0
2010-04-08 09:30:00,34.93,35.0,34.56,34.56,315700.0,26.1565,26.2089,25.8794,25.8794,315700.0
2010-04-08 09:40:00,34.58,34.58,34.21,34.32,324700.0,25.8944,25.8944,25.6173,25.6997,324700.0
2010-04-08 09:50:00,34.32,34.34,34.14,34.17,296200.0,25.6997,25.7147,25.5649,25.5874,296200.0
2010-04-08 10:00:00,34.17,34.25,34.15,34.16,227400.0,25.5874,25.6473,25.5724,25.5799,227400.0
2010-04-08 10:10:00,34.15,34.18,34.08,34.12,176500.0,25.5724,25.5949,25.52,25.5499,176500.0
2010-04-08 10:20:00,34.12,34.22,34.1,34.21,217800.0,25.5499,25.6248,25.535,25.6173,217800.0
2010-04-08 10:30:00,34.21,34.36,34.21,34.31,215400.0,25.6173,25.7297,25.6173,25.6922,215400.0
2010-04-08 10:40:00,34.32,34.35,34.3,34.31,97300.0,25.6997,25.7222,25.6847,25.6922,97300.0
2010-04-08 10:50:00,34.32,34.44,34.31,34.38,100700.0,25.6997,25.7896,25.6922,25.7446,100700.0
2010-04-08 11:00:00,34.39,34.46,34.38,34.42,87200.0,25.7521,25.8045,25.7446,25.7746,87200.0
2010-04-08 11:10:00,34.41,34.42,34.29,34.31,74900.0,25.7671,25.7746,25.6772,25.6922,74900.0
2010-04-08 11:20:00,34.31,34.38,34.31,34.31,45800.0,25.6922,25.7446,25.6922,25.6922,45800.0
2010-04-08 11:30:00,34.31,34.42,34.31,34.38,45500.0,25.6922,25.7746,25.6922,25.7446,45500.0
2010-04-08 11:40:00,34.39,34.48,34.36,34.48,63800.0,25.7521,25.8195,25.7297,25.8195,63800.0
2010-04-08 11:50:00,34.48,34.58,34.46,34.57,171000.0,25.8195,25.8944,25.8045,25.8869,171000.0
2010-04-08 12:00:00,34.56,34.63,34.53,34.6,93000.0,25.8794,25.9318,25.857,25.9094,93000.0
2010-04-08 12:10:00,34.59,34.64,34.58,34.63,48700.0,25.9019,25.9393,25.8944,25.9318,48700.0
2010-04-08 12:20:00,34.63,34.7,34.61,34.62,115200.0,25.9318,25.9843,25.9169,25.9243,115200.0
2010-04-08 12:30:00,34.61,34.62,34.54,34.6,114600.0,25.9169,25.9243,25.8644,25.9094,114600.0
2010-04-08 12:40:00,34.6,34.67,34.59,34.64,62900.0,25.9094,25.9618,25.9019,25.9393,62900.0
2010-04-08 12:50:00,34.64,34.73,34.63,34.72,79400.0,25.9393,26.0067,25.9318,25.9992,79400.0
2010-04-08 13:00:00,34.73,34.77,34.69,34.69,89300.0,26.0067,26.0367,25.9768,25.9768,89300.0
2010-04-08 13:10:00,34.69,34.74,34.68,34.72,73200.0,25.9768,26.0142,25.9693,25.9992,73200.0
2010-04-08 13:20:00,34.72,34.75,34.72,34.75,61100.0,25.9992,26.0217,25.9992,26.0217,61100.0
2010-04-08 13:30:00,34.74,34.81,34.74,34.8,75100.0,26.0142,26.0666,26.0142,26.0591,75100.0
2010-04-08 13:40:00,34.79,34.8,34.74,34.75,77400.0,26.0516,26.0591,26.0142,26.0217,77400.0
2010-04-08 13:50:00,34.74,34.74,34.66,34.66,86400.0,26.0142,26.0142,25.9543,25.9543,86400.0
2010-04-08 14:00:00,34.66,34.72,34.65,34.7,47600.0,25.9543,25.9992,25.9468,25.9843,47600.0
2010-04-08 14:10:00,34.7,34.77,34.7,34.77,70400.0,25.9843,26.0367,25.9843,26.0367,70400.0
2010-04-08 14:20:00,34.77,34.78,34.75,34.76,73600.0,26.0367,26.0442,26.0217,26.0292,73600.0
2010-04-08 14:30:00,34.76,34.79,34.75,34.78,62900.0,26.0292,26.0516,26.0217,26.0442,62900.0
2010-04-08 14:40:00,34.77,34.9,34.77,34.89,146500.0,26.0367,26.134,26.0367,26.1265,146500.0
2010-04-08 14:50:00,34.9,34.92,34.87,34.91,113000.0,26.134,26.149,26.1116,26.1415,113000.0
2010-04-08 15:00:00,34.92,34.95,34.9,34.91,174400.0,26.149,26.1715,26.134,26.1415,174400.0
2010-04-08 15:10:00,34.91,34.94,34.89,34.93,178400.0,26.1415,26.164,26.1265,26.1565,178400.0
2010-04-08 15:20:00,34.93,34.97,34.93,34.93,107900.0,26.1565,26.1864,26.1565,26.1565,107900.0
2010-04-08 15:30:00,34.93,34.95,34.92,34.93,134700.0,26.1565,26.1715,26.149,26.1565,134700.0
2010-04-08 15:40:00,34.92,34.93,34.85,34.88,221200.0,26.149,26.1565,26.0966,26.119,221200.0
2010-04-08 15:50:00,34.87,34.87,34.84,34.85,283900.0,26.1116,26.1116,26.0891,26.0966,283900.0
2010-04-09 09:30:00,34.9,35.18,34.87,35.03,238900.0,26.134,26.3437,26.1116,26.2314,238900.0
2010-04-09 09:40:00,35.03,35.13,35.01,35.02,134300.0,26.2314,26.3062,26.2164,26.2239,134300.0
2010-04-09 09:50:00,35.02,35.19,34.97,35.16,101500.0,26.2239,26.3512,26.1864,26.3287,101500.0
2010-04-09 10:00:00,35.15,35.35,35.14,35.24,167800.0,26.3212,26.471,26.3137,26.3886,167800.0
2010-04-09 10:10:00,35.23,35.27,35.19,35.26,94500.0,26.3811,26.4111,26.3512,26.4036,94500.0
2010-04-09 10:20:00,35.26,35.35,35.23,35.29,305500.0,26.4036,26.471,26.3811,26.4261,305500.0
2010-04-09 10:30:00,35.3,35.35,35.23,35.32,113000.0,26.4335,26.471,26.3811,26.4485,113000.0
2010-04-09 10:40:00,35.33,35.38,35.24,35.25,159400.0,26.456,26.4935,26.3886,26.3961,159400.0
2010-04-09 10:50:00,35.26,35.32,35.2,35.22,128400.0,26.4036,26.4485,26.3587,26.3736,128400.0
2010-04-09 11:00:00,35.22,35.25,35.16,35.21,87700.0,26.3736,26.3961,26.3287,26.3662,87700.0
2010-04-09 11:10:00,35.21,35.29,35.18,35.25,89500.0,26.3662,26.4261,26.3437,26.3961,89500.0
2010-04-09 11:20:00,35.25,35.37,35.24,35.35,67400.0,26.3961,26.486,26.3886,26.471,67400.0
2010-04-09 11:30:00,35.34,35.41,35.34,35.41,98900.0,26.4635,26.5159,26.4635,26.5159,98900.0
2010-04-09 11:40:00,35.42,35.45,35.37,35.41,114500.0,26.5234,26.5459,26.486,26.5159,114500.0
2010-04-09 11:50:00,35.42,35.45,35.37,35.43,97800.0,26.5234,26.5459,26.486,26.5309,97800.0
2010-04-09 12:00:00,35.43,35.47,35.41,35.41,67100.0,26.5309,26.5608,26.5159,26.5159,67100.0
2010-04-09 12:10:00,35.41,35.42,35.39,35.4,162200.0,26.5159,26.5234,26.5009,26.5084,162200.0
2010-04-09 12:20:00,35.4,35.43,35.39,35.42,86000.0,26.5084,26.5309,26.5009,26.5234,86000.0
2010-04-09 12:30:00,35.42,35.5,35.42,35.49,205500.0,26.5234,26.5833,26.5234,26.5758,205500.0
2010-04-09 12:40:00,35.49,35.51,35.44,35.45,94700.0,26.5758,26.5908,26.5384,26.5459,94700.0
2010-04-09 12:50:00,35.45,35.5,35.44,35.45,46600.0,26.5459,26.5833,26.5384,26.5459,46600.0
2010-04-09 13:00:00,35.45,35.46,35.31,35.33,148800.0,26.5459,26.5534,26.441,26.456,148800.0
2010-04-09 13:10:00,35.32,35.35,35.3,35.34,50900.0,26.4485,26.471,26.4335,26.4635,50900.0
2010-04-09 13:20:00,35.34,35.44,35.34,35.43,111700.0,26.4635,26.5384,26.4635,26.5309,111700.0
2010-04-09 13:30:00,35.43,35.47,35.43,35.44,82200.0,26.5309,26.5608,26.5309,26.5384,82200.0
2010-04-09 13:40:00,35.44,35.47,35.44,35.46,42100.0,26.5384,26.5608,26.5384,26.5534,42100.0
2010-04-09 13:50:00,35.45,35.48,35.39,35.42,73500.0,26.5459,26.5683,26.5009,26.5234,73500.0
2010-04-09 14:00:00,35.42,35.46,35.37,35.45,87800.0,26.5234,26.5534,26.486,26.5459,87800.0
2010-04-09 14:10:00,35.45,35.46,35.43,35.44,126700.0,26.5459,26.5534,26.5309,26.5384,126700.0
2010-04-09 14:20:00,35.44,35.46,35.43,35.43,146500.0,26.5384,26.5534,26.5309,26.5309,146500.0
2010-04-09 14:30:00,35.43,35.46,35.37,35.44,102300.0,26.5309,26.5534,26.486,26.5384,102300.0
2010-04-09 14:40:00,35.44,35.5,35.43,35.47,95500.0,26.5384,26.5833,26.5309,26.5608,95500.0
2010-04-09 14:50:00,35.46,35.47,35.4,35.44,85300.0,26.5534,26.5608,26.5084,26.5384,85300.0
2010-04-09 15:00:00,35.45,35.46,35.41,35.42,91000.0,26.5459,26.5534,26.5159,26.5234,91000.0
2010-04-09 15:10:00,35.42,35.46,35.41,35.46,143700.0,26.5234,26.5534,26.5159,26.5534,143700.0
2010-04-09 15:20:00,35.46,35.49,35.43,35.47,201200.0,26.5534,26.5758,26.5309,26.5608,201200.0
2010-04-09 15:30:00,35.47,35.48,35.43,35.45,257600.0,26.5608,26.5683,26.5309,26.5459,257600.0
2010-04-09 15:40:00,35.44,35.47,35.43,35.45,367300.0,26.5384,26.5608,26.5309,26.5459,367300.0
2010-04-09 15:50:00,35.45,35.53,35.44,35.52,924100.0,26.5459,26.6058,26.5384,26.5983,924100.0
2010-04-12 09:30:00,35.12,35.42,34.84,34.94,516500.0,26.2988,26.5234,26.0891,26.164,516500.0
2010-04-12 09:40:00,34.93,35.05,34.83,34.83,193700.0,26.1565,26.2463,26.0816,26.0816,193700.0
2010-04-12 09:50:00,34.84,34.84,34.71,34.76,229300.0,26.0891,26.0891,25.9917,26.0292,229300.0
2010-04-12 10:00:00,34.76,34.85,34.71,34.8,242500.0,26.0292,26.0966,25.9917,26.0591,242500.0
2010-04-12 10:10:00,34.8,34.86,34.8,34.8,113300.0,26.0591,26.1041,26.0591,26.0591,113300.0
2010-04-12 10:20:00,34.81,34.85,34.75,34.84,125000.0,26.0666,26.0966,26.0217,26.0891,125000.0
2010-04-12 10:30:00,34.84,34.85,34.8,34.82,137300.0,26.0891,26.0966,26.0591,26.0741,137300.0
2010-04-12 10:40:00,34.83,34.98,34.82,34.95,172500.0,26.0816,26.1939,26.0741,26.1715,172500.0
2010-04-12 10:50:00,34.96,34.99,34.92,34.99,69700.0,26.1789,26.2014,26.149,26.2014,69700.0
2010-04-12 11:00:00,34.99,35.07,34.99,35.01,107000.0,26.2014,26.2613,26.2014,26.2164,107000.0
2010-04-12 11:10:00,35.0,35.01,34.9,34.91,98300.0,26.2089,26.2164,26.134,26.1415,98300.0
2010-04-12 11:20:00,34.91,34.91,34.86,34.86,90000.0,26.1415,26.1415,26.1041,26.1041,90000.0
2010-04-12 11:30:00,34.86,34.92,34.8,34.9,91300.0,26.1041,26.149,26.0591,26.134,91300.0
2010-04-12 11:40:00,34.9,34.94,34.86,34.87,63200.0,26.134,26.164,26.1041,26.1116,63200.0
2010-04-12 11:50:00,34.87,34.92,34.86,34.9,50300.0,26.1116,26.149,26.1041,26.134,50300.0
2010-04-12 12:00:00,34.9,34.93,34.88,34.9,58300.0,26.134,26.1565,26.119,26.134,58300.0
2010-04-12 12:10:00,34.91,34.96,34.91,34.93,54100.0,26.1415,26.1789,26.1415,26.1565,54100.0
2010-04-12 12:20:00,34.93,34.94,34.86,34.92,75000.0,26.1565,26.164,26.1041,26.149,75000.0
2010-04-12 12:30:00,34.92,34.92,34.85,34.86,47700.0,26.149,26.149,26.0966,26.1041,47700.0
2010-04-12 12:40:00,34.86,34.94,34.86,34.89,64000.0,26.1041,26.164,26.1041,26.1265,64000.0
2010-04-12 12:50:00,34.88,35.0,34.88,34.98,67200.0,26.119,26.2089,26.119,26.1939,67200.0
2010-04-12 13:00:00,34.98,35.02,34.96,34.98,78200.0,26.1939,26.2239,26.1789,26.1939,78200.0
2010-04-12 13:10:00,34.98,35.03,34.98,35.03,70400.0,26.1939,26.2314,26.1939,26.2314,70400.0
2010-04-12 13:20:00,35.01,35.05,35.0,35.0,60700.0,26.2164,26.2463,26.2089,26.2089,60700.0
2010-04-12 13:30:00,35.0,35.03,34.98,35.03,53600.0,26.2089,26.2314,26.1939,26.2314,53600.0
2010-04-12 13:40:00,35.02,35.04,35.0,35.01,87000.0,26.2239,26.2389,26.2089,26.2164,87000.0
2010-04-12 13:50:00,35.02,35.05,34.97,34.98,92600.0,26.2239,26.2463,26.1864,26.1939,92600.0
2010-04-12 14:00:00,34.99,35.0,34.94,34.96,129300.0,26.2014,26.2089,26.164,26.1789,129300.0
2010-04-12 14:10:00,34.95,35.02,34.94,34.96,145500.0,26.1715,26.2239,26.164,26.1789,145500.0
2010-04-12 14:20:00,34.97,35.0,34.96,34.97,113800.0,26.1864,26.2089,26.1789,26.1864,113800.0
2010-04-12 14:30:00,34.97,35.01,34.95,34.97,194100.0,26.1864,26.2164,26.1715,26.1864,194100.0
2010-04-12 14:40:00,34.97,35.01,34.93,34.99,134800.0,26.1864,26.2164,26.1565,26.2014,134800.0
2010-04-12 14:50:00,34.98,35.01,34.97,34.99,84800.0,26.1939,26.2164,26.1864,26.2014,84800.0
2010-04-12 15:00:00,35.0,35.0,34.94,34.95,184200.0,26.2089,26.2089,26.164,26.1715,184200.0
2010-04-12 15:10:00,34.95,34.98,34.92,34.93,97700.0,26.1715,26.1939,26.149,26.1565,97700.0
2010-04-12 15:20:00,34.93,34.94,34.8,34.88,163200.0,26.1565,26.164,26.0591,26.119,163200.0
2010-04-12 15:30:00,34.88,34.92,34.83,34.92,134800.0,26.119,26.149,26.0816,26.149,134800.0
2010-04-12 15:40:00,34.92,34.92,34.85,34.92,152300.0,26.149,26.149,26.0966,26.149,152300.0
2010-04-12 15:50:00,34.92,34.95,34.9,34.9,409000.0,26.149,26.1715,26.134,26.134,409000.0
2010-04-13 09:30:00,34.76,34.97,34.7,34.87,94400.0,26.0292,26.1864,25.9843,26.1116,94400.0
2010-04-13 09:40:00,34.88,35.01,34.84,35.01,53700.0,26.119,26.2164,26.0891,26.2164,53700.0
2010-04-13 09:50:00,35.0,35.03,34.93,34.94,63700.0,26.2089,26.2314,26.1565,26.164,63700.0
2010-04-13 10:00:00,34.94,35.0,34.9,34.95,153700.0,26.164,26.2089,26.134,26.1715,153700.0
2010-04-13 10:10:00,34.95,34.96,34.82,34.83,84900.0,26.1715,26.1789,26.0741,26.0816,84900.0
2010-04-13 10:20:00,34.84,34.84,34.65,34.66,100800.0,26.0891,26.0891,25.9468,25.9543,100800.0
2010-04-13 10:30:00,34.66,34.7,34.55,34.63,85200.0,25.9543,25.9843,25.8719,25.9318,85200.0
2010-04-13 10:40:00,34.63,34.72,34.62,34.71,48000.0,25.9318,25.9992,25.9243,25.9917,48000.0
2010-04-13 10:50:00,34.71,34.8,34.7,34.74,45300.0,25.9917,26.0591,25.9843,26.0142,45300.0
2010-04-13 11:00:00,34.73,34.81,34.71,34.75,61700.0,26.0067,26.0666,25.9917,26.0217,61700.0
2010-04-13 11:10:00,34.75,34.83,34.73,34.81,41100.0,26.0217,26.0816,26.0067,26.0666,41100.0
2010-04-13 11:20:00,34.81,34.83,34.72,34.72,91900.0,26.0666,26.0816,25.9992,25.9992,91900.0
2010-04-13 11:30:00,34.73,34.78,34.67,34.68,59800.0,26.0067,26.0442,25.9618,25.9693,59800.0
2010-04-13 11:40:00,34.69,34.75,34.67,34.73,33700.0,25.9768,26.0217,25.9618,26.0067,33700.0
2010-04-13 11:50:00,34.73,34.74,34.67,34.72,33600.0,26.0067,26.0142,25.9618,25.9992,33600.0
2010-04-13 12:00:00,34.73,34.73,34.66,34.67,44100.0,26.0067,26.0067,25.9543,25.9618,44100.0
2010-04-13 12:10:00,34.68,34.79,34.68,34.77,74900.0,25.9693,26.0516,25.9693,26.0367,74900.0
2010-04-13 12:20:00,34.78,34.8,34.75,34.76,37600.0,26.0442,26.0591,26.0217,26.0292,37600.0
2010-04-13 12:30:00,34.75,34.76,34.71,34.72,35300.0,26.0217,26.0292,25.9917,25.9992,35300.0
2010-04-13 12:40:00,34.73,34.74,34.67,34.69,38200.0,26.0067,26.0142,25.9618,25.9768,38200.0
2010-04-13 12:50:00,34.69,34.8,34.69,34.78,52600.0,25.9768,26.0591,25.9768,26.0442,52600.0
2010-04-13 13:00:00,34.78,34.79,34.77,34.79,45900.0,26.0442,26.0516,26.0367,26.0516,45900.0
2010-04-13 13:10:00,34.78,34.79,34.72,34.72,138500.0,26.0442,26.0516,25.9992,25.9992,138500.0
2010-04-13 13:20:00,34.72,34.74,34.68,34.69,57600.0,25.9992,26.0142,25.9693,25.9768,57600.0
2010-04-13 13:30:00,34.68,34.71,34.67,34.7,197500.0,25.9693,25.9917,25.9618,25.9843,197500.0
2010-04-13 13:40:00,34.7,34.73,34.64,34.69,73100.0,25.9843,26.0067,25.9393,25.9768,73100.0
2010-04-13 13:50:00,34.7,34.77,34.69,34.76,100300.0,25.9843,26.0367,25.9768,26.0292,100300.0
2010-04-13 14:00:00,34.76,34.79,34.72,34.74,86400.0,26.0292,26.0516,25.9992,26.0142,86400.0
2010-04-13 14:10:00,34.75,34.8,34.74,34.8,48700.0,26.0217,26.0591,26.0142,26.0591,48700.0
2010-04-13 14:20:00,34.8,34.8,34.77,34.78,68800.0,26.0591,26.0591,26.0367,26.0442,68800.0
2010-04-13 14:30:00,34.78,34.8,34.76,34.77,57700.0,26.0442,26.0591,26.0292,26.0367,57700.0
2010-04-13 14:40:00,34.77,34.79,34.74,34.76,168700.0,26.0367,26.0516,26.0142,26.0292,168700.0
2010-04-13 14:50:00,34.76,34.77,34.71,34.71,73700.0,26.0292,26.0367,25.9917,25.9917,73700.0
2010-04-13 15:00:00,34.71,34.77,34.71,34.73,93700.0,25.9917,26.0367,25.9917,26.0067,93700.0
2010-04-13 15:10:00,34.73,34.74,34.7,34.73,127100.0,26.0067,26.0142,25.9843,26.0067,127100.0
2010-04-13 15:20:00,34.72,34.74,34.7,34.72,138400.0,25.9992,26.0142,25.9843,25.9992,138400.0
2010-04-13 15:30:00,34.72,34.78,34.72,34.75,130800.0,25.9992,26.0442,25.9992,26.0217,130800.0
2010-04-13 15:40:00,34.75,34.76,34.73,34.73,131900.0,26.0217,26.0292,26.0067,26.0067,131900.0
2010-04-13 15:50:00,34.73,34.74,34.67,34.69,498100.0,26.0067,26.0142,25.9618,25.9768,498100.0
2010-04-14 09:30:00,34.98,35.37,34.88,35.28,294200.0,26.1939,26.486,26.119,26.4186,294200.0
2010-04-14 09:40:00,35.27,35.31,35.17,35.29,168600.0,26.4111,26.441,26.3362,26.4261,168600.0
2010-04-14 09:50:00,35.29,35.33,35.22,35.25,65400.0,26.4261,26.456,26.3736,26.3961,65400.0
2010-04-14 10:00:00,35.26,35.42,35.23,35.41,94800.0,26.4036,26.5234,26.3811,26.5159,94800.0
2010-04-14 10:10:00,35.41,35.48,35.3,35.46,126900.0,26.5159,26.5683,26.4335,26.5534,126900.0
2010-04-14 10:20:00,35.45,35.45,35.35,35.37,99100.0,26.5459,26.5459,26.471,26.486,99100.0
2010-04-14 10:30:00,35.36,35.44,35.3,35.42,150700.0,26.4785,26.5384,26.4335,26.5234,150700.0
2010-04-14 10:40:00,35.43,35.64,35.42,35.64,241300.0,26.5309,26.6881,26.5234,26.6881,241300.0
2010-04-14 10:50:00,35.64,35.77,35.58,35.76,213100.0,26.6881,26.7855,26.6432,26.778,213100.0
2010-04-14 11:00:00,35.76,35.79,35.66,35.76,172000.0,26.778,26.8005,26.7031,26.778,172000.0
2010-04-14 11:10:00,35.76,35.78,35.69,35.77,125300.0,26.778,26.793,26.7256,26.7855,125300.0
2010-04-14 11:20:00,35.78,35.86,35.77,35.83,178200.0,26.793,26.8529,26.7855,26.8304,178200.0
2010-04-14 11:30:00,35.84,35.88,35.83,35.84,104600.0,26.8379,26.8679,26.8304,26.8379,104600.0
2010-04-14 11:40:00,35.85,35.94,35.8,35.8,103600.0,26.8454,26.9128,26.808,26.808,103600.0
2010-04-14 11:50:00,35.8,35.87,35.79,35.85,67200.0,26.808,26.8604,26.8005,26.8454,67200.0
2010-04-14 12:00:00,35.85,35.86,35.75,35.79,42300.0,26.8454,26.8529,26.7705,26.8005,42300.0
2010-04-14 12:10:00,35.78,35.8,35.76,35.8,60300.0,26.793,26.808,26.778,26.808,60300.0
2010-04-14 12:20:00,35.81,35.85,35.8,35.83,47100.0,26.8154,26.8454,26.808,26.8304,47100.0
2010-04-14 12:30:00,35.83,35.86,35.81,35.81,64900.0,26.8304,26.8529,26.8154,26.8154,64900.0
2010-04-14 12:40:00,35.82,35.86,35.8,35.86,43500.0,26.8229,26.8529,26.808,26.8529,43500.0
2010-04-14 12:50:00,35.87,35.87,35.83,35.87,61000.0,26.8604,26.8604,26.8304,26.8604,61000.0
2010-04-14 13:00:00,35.87,35.87,35.8,35.83,57700.0,26.8604,26.8604,26.808,26.8304,57700.0
2010-04-14 13:10:00,35.83,35.9,35.83,35.89,54900.0,26.8304,26.8828,26.8304,26.8754,54900.0
2010-04-14 13:20:00,35.89,35.97,35.89,35.96,60900.0,26.8754,26.9353,26.8754,26.9278,60900.0
2010-04-14 13:30:00,35.97,35.97,35.88,35.9,46500.0,26.9353,26.9353,26.8679,26.8828,46500.0
2010-04-14 13:40:00,35.89,35.9,35.88,35.9,135000.0,26.8754,26.8828,26.8679,26.8828,135000.0
2010-04-14 13:50:00,35.89,35.9,35.82,35.83,24500.0,26.8754,26.8828,26.8229,26.8304,24500.0
2010-04-14 14:00:00,35.83,35.92,35.83,35.87,44000.0,26.8304,26.8978,26.8304,26.8604,44000.0
2010-04-14 14:10:00,35.86,35.92,35.86,35.89,47400.0,26.8529,26.8978,26.8529,26.8754,47400.0
2010-04-14 14:20:00,35.89,35.95,35.88,35.94,88600.0,26.8754,26.9203,26.8679,26.9128,88600.0
2010-04-14 14:30:00,35.94,35.94,35.91,35.92,70700.0,26.9128,26.9128,26.8903,26.8978,70700.0
2010-04-14 14:40:00,35.92,35.93,35.86,35.89,52600.0,26.8978,26.9053,26.8529,26.8754,52600.0
2010-04-14 14:50:00,35.88,35.91,35.85,35.9,111000.0,26.8679,26.8903,26.8454,26.8828,111000.0
2010-04-14 15:00:00,35.91,35.91,35.86,35.91,75100.0,26.8903,26.8903,26.8529,26.8903,75100.0
2010-04-14 15:10:00,35.91,35.93,35.88,35.91,103900.0,26.8903,26.9053,26.8679,26.8903,103900.0
2010-04-14 15:20:00,35.9,35.94,35.9,35.94,95600.0,26.8828,26.9128,26.8828,26.9128,95600.0
2010-04-14 15:30:00,35.94,35.97,35.92,35.97,221700.0,26.9128,26.9353,26.8978,26.9353,221700.0
2010-04-14 15:40:00,35.97,35.97,35.89,35.92,262700.0,26.9353,26.9353,26.8754,26.8978,262700.0
2010-04-14 15:50:00,35.9,35.92,35.85,35.86,601800.0,26.8828,26.8978,26.8454,26.8529,601800.0
2010-04-15 09:30:00,35.77,35.96,35.72,35.94,210400.0,26.7855,26.9278,26.7481,26.9128,210400.0
2010-04-15 09:40:00,35.94,35.99,35.89,35.92,209800.0,26.9128,26.9502,26.8754,26.8978,209800.0
2010-04-15 09:50:00,35.91,35.97,35.9,35.95,65400.0,26.8903,26.9353,26.8828,26.9203,65400.0
2010-04-15 10:00:00,35.95,35.96,35.87,35.89,140100.0,26.9203,26.9278,26.8604,26.8754,140100.0
2010-04-15 10:10:00,35.9,35.97,35.85,35.97,154600.0,26.8828,26.9353,26.8454,26.9353,154600.0
2010-04-15 10:20:00,35.96,36.0,35.88,35.89,209800.0,26.9278,26.9577,26.8679,26.8754,209800.0
2010-04-15 10:30:00,35.88,35.96,35.88,35.9,185700.0,26.8679,26.9278,26.8679,26.8828,185700.0
2010-04-15 10:40:00,35.9,36.0,35.9,35.97,179300.0,26.8828,26.9577,26.8828,26.9353,179300.0
2010-04-15 10:50:00,35.97,35.99,35.88,35.91,115500.0,26.9353,26.9502,26.8679,26.8903,115500.0
2010-04-15 11:00:00,35.91,35.93,35.9,35.92,67900.0,26.8903,26.9053,26.8828,26.8978,67900.0
2010-04-15 11:10:00,35.92,35.94,35.85,35.86,171200.0,26.8978,26.9128,26.8454,26.8529,171200.0
2010-04-15 11:20:00,35.86,35.88,35.71,35.71,165200.0,26.8529,26.8679,26.7406,26.7406,165200.0
2010-04-15 11:30:00,35.72,35.8,35.72,35.76,69900.0,26.7481,26.808,26.7481,26.778,69900.0
2010-04-15 11:40:00,35.76,35.8,35.75,35.76,70300.0,26.778,26.808,26.7705,26.778,70300.0
2010-04-15 11:50:00,35.77,35.78,35.64,35.67,105100.0,26.7855,26.793,26.6881,26.7106,105100.0
2010-04-15 12:00:00,35.67,35.75,35.65,35.73,119300.0,26.7106,26.7705,26.6956,26.7555,119300.0
2010-04-15 12:10:00,35.73,35.76,35.68,35.73,49100.0,26.7555,26.778,26.7181,26.7555,49100.0
2010-04-15 12:20:00,35.73,35.74,35.65,35.67,40600.0,26.7555,26.763,26.6956,26.7106,40600.0
2010-04-15 12:30:00,35.67,35.7,35.63,35.7,28600.0,26.7106,26.7331,26.6807,26.7331,28600.0
2010-04-15 12:40:00,35.69,35.75,35.68,35.75,78100.0,26.7256,26.7705,26.7181,26.7705,78100.0
2010-04-15 12:50:00,35.74,35.76,35.69,35.71,56100.0,26.763,26.778,26.7256,26.7406,56100.0
2010-04-15 13:00:00,35.71,35.73,35.68,35.71,41900.0,26.7406,26.7555,26.7181,26.7406,41900.0
2010-04-15 13:10:00,35.7,35.75,35.68,35.75,28500.0,26.7331,26.7705,26.7181,26.7705,28500.0
2010-04-15 13:20:00,35.74,35.75,35.71,35.75,45800.0,26.763,26.7705,26.7406,26.7705,45800.0
2010-04-15 13:30:00,35.75,35.76,35.72,35.76,180400.0,26.7705,26.778,26.7481,26.778,180400.0
2010-04-15 13:40:00,35.76,35.83,35.76,35.78,55900.0,26.778,26.8304,26.778,26.793,55900.0
2010-04-15 13:50:00,35.78,35.84,35.77,35.81,38300.0,26.793,26.8379,26.7855,26.8154,38300.0
2010-04-15 14:00:00,35.81,35.86,35.78,35.81,33100.0,26.8154,26.8529,26.793,26.8154,33100.0
2010-04-15 14:10:00,35.8,35.82,35.78,35.78,32800.0,26.808,26.8229,26.793,26.793,32800.0
2010-04-15 14:20:00,35.78,35.82,35.77,35.8,56900.0,26.793,26.8229,26.7855,26.808,56900.0
2010-04-15 14:30:00,35.79,35.82,35.75,35.78,47500.0,26.8005,26.8229,26.7705,26.793,47500.0
2010-04-15 14:40:00,35.79,35.8,35.73,35.75,194200.0,26.8005,26.808,26.7555,26.7705,194200.0
2010-04-15 14:50:00,35.75,35.79,35.75,35.77,90500.0,26.7705,26.8005,26.7705,26.7855,90500.0
2010-04-15 15:00:00,35.77,35.78,35.71,35.77,129800.0,26.7855,26.793,26.7406,26.7855,129800.0
2010-04-15 15:10:00,35.78,35.78,35.73,35.76,100200.0,26.793,26.793,26.7555,26.778,100200.0
2010-04-15 15:20:00,35.77,35.77,35.7,35.71,128000.0,26.7855,26.7855,26.7331,26.7406,128000.0
2010-04-15 15:30:00,35.71,35.72,35.65,35.67,101800.0,26.7406,26.7481,26.6956,26.7106,101800.0
2010-04-15 15:40:00,35.67,35.72,35.65,35.69,222900.0,26.7106,26.7481,26.6956,26.7256,222900.0
2010-04-15 15:50:00,35.69,35.73,35.65,35.67,452300.0,26.7256,26.7555,26.6956,26.7106,452300.0
2010-04-16 09:30:00,35.63,36.0,35.55,35.97,575100.0,26.6807,26.9577,26.6208,26.9353,575100.0
2010-04-16 09:40:00,35.97,36.09,35.97,35.99,267700.0,26.9353,27.0251,26.9353,26.9502,267700.0
2010-04-16 09:50:00,35.99,35.99,35.79,35.91,358700.0,26.9502,26.9502,26.8005,26.8903,358700.0
2010-04-16 10:00:00,35.9,36.06,35.85,36.05,258400.0,26.8828,27.0027,26.8454,26.9952,258400.0
2010-04-16 10:10:00,36.05,36.08,36.0,36.03,198600.0,26.9952,27.0176,26.9577,26.9802,198600.0
2010-04-16 10:20:00,36.02,36.05,35.91,35.94,78400.0,26.9727,26.9952,26.8903,26.9128,78400.0
2010-04-16 10:30:00,35.94,36.0,35.71,35.71,110100.0,26.9128,26.9577,26.7406,26.7406,110100.0
2010-04-16 10:40:00,35.71,35.92,35.71,35.76,210800.0,26.7406,26.8978,26.7406,26.778,210800.0
2010-04-16 10:50:00,35.76,35.85,35.64,35.71,323300.0,26.778,26.8454,26.6881,26.7406,323300.0
2010-04-16 11:00:00,35.7,35.76,35.62,35.63,157400.0,26.7331,26.778,26.6732,26.6807,157400.0
2010-04-16 11:10:00,35.64,35.65,35.37,35.38,263600.0,26.6881,26.6956,26.486,26.4935,263600.0
2010-04-16 11:20:00,35.39,35.55,35.37,35.47,200600.0,26.5009,26.6208,26.486,26.5608,200600.0
2010-04-16 11:30:00,35.48,35.5,35.33,35.34,173900.0,26.5683,26.5833,26.456,26.4635,173900.0
2010-04-16 11:40:00,35.36,35.41,35.28,35.31,131100.0,26.4785,26.5159,26.4186,26.441,131100.0
2010-04-16 11:50:00,35.31,35.31,35.19,35.23,110300.0,26.441,26.441,26.3512,26.3811,110300.0
2010-04-16 12:00:00,35.22,35.3,35.01,35.11,241700.0,26.3736,26.4335,26.2164,26.2913,241700.0
2010-04-16 12:10:00,35.11,35.24,35.1,35.17,148100.0,26.2913,26.3886,26.2838,26.3362,148100.0
2010-04-16 12:20:00,35.18,35.21,35.13,35.14,58700.0,26.3437,26.3662,26.3062,26.3137,58700.0
2010-04-16 12:30:00,35.14,35.17,35.01,35.02,103800.0,26.3137,26.3362,26.2164,26.2239,103800.0
2010-04-16 12:40:00,35.02,35.16,35.01,35.14,108100.0,26.2239,26.3287,26.2164,26.3137,108100.0
2010-04-16 12:50:00,35.14,35.21,35.12,35.15,93300.0,26.3137,26.3662,26.2988,26.3212,93300.0
2010-04-16 13:00:00,35.15,35.24,35.13,35.2,130900.0,26.3212,26.3886,26.3062,26.3587,130900.0
2010-04-16 13:10:00,35.2,35.22,35.12,35.17,83100.0,26.3587,26.3736,26.2988,26.3362,83100.0
2010-04-16 13:20:00,35.17,35.2,35.12,35.16,55200.0,26.3362,26.3587,26.2988,26.3287,55200.0
2010-04-16 13:30:00,35.16,35.19,35.09,35.13,57100.0,26.3287,26.3512,26.2763,26.3062,57100.0
2010-04-16 13:40:00,35.14,35.17,35.08,35.1,50600.0,26.3137,26.3362,26.2688,26.2838,50600.0
2010-04-16 13:50:00,35.11,35.15,35.02,35.08,246600.0,26.2913,26.3212,26.2239,26.2688,246600.0
2010-04-16 14:00:00,35.09,35.2,35.04,35.2,389100.0,26.2763,26.3587,26.2389,26.3587,389100.0
2010-04-16 14:10:00,35.19,35.22,35.15,35.15,136900.0,26.3512,26.3736,26.3212,26.3212,136900.0
2010-04-16 14:20:00,35.14,35.19,35.09,35.1,145400.0,26.3137,26.3512,26.2763,26.2838,145400.0
2010-04-16 14:30:00,35.1,35.21,35.1,35.21,258700.0,26.2838,26.3662,26.2838,26.3662,258700.0
2010-04-16 14:40:00,35.21,35.3,35.21,35.21,119300.0,26.3662,26.4335,26.3662,26.3662,119300.0
2010-04-16 14:50:00,35.22,35.25,35.17,35.18,112800.0,26.3736,26.3961,26.3362,26.3437,112800.0
2010-04-16 15:00:00,35.18,35.22,35.13,35.16,155400.0,26.3437,26.3736,26.3062,26.3287,155400.0
2010-04-16 15:10:00,35.17,35.19,35.1,35.13,160600.0,26.3362,26.3512,26.2838,26.3062,160600.0
2010-04-16 15:20:00,35.13,35.15,35.08,35.12,170300.0,26.3062,26.3212,26.2688,26.2988,170300.0
2010-04-16 15:30:00,35.11,35.24,35.09,35.24,254400.0,26.2913,26.3886,26.2763,26.3886,254400.0
2010-04-16 15:40:00,35.24,35.28,35.2,35.21,189500.0,26.3886,26.4186,26.3587,26.3662,189500.0
2010-04-16 15:50:00,35.22,35.23,35.12,35.15,389300.0,26.3736,26.3811,26.2988,26.3212,389300.0
2010-04-19 09:30:00,35.3,35.39,34.93,34.97,218400.0,26.4335,26.5009,26.1565,26.1864,218400.0
2010-04-19 09:40:00,34.95,34.99,34.84,34.9,148100.0,26.1715,26.2014,26.0891,26.134,148100.0
2010-04-19 09:50:00,34.91,34.99,34.89,34.95,117200.0,26.1415,26.2014,26.1265,26.1715,117200.0
2010-04-19 10:00:00,34.96,35.01,34.9,34.98,160100.0,26.1789,26.2164,26.134,26.1939,160100.0
2010-04-19 10:10:00,34.97,34.98,34.85,34.88,134600.0,26.1864,26.1939,26.0966,26.119,134600.0
2010-04-19 10:20:00,34.88,34.9,34.77,34.79,101200.0,26.119,26.134,26.0367,26.0516,101200.0
2010-04-19 10:30:00,34.78,34.79,34.65,34.73,80500.0,26.0442,26.0516,25.9468,26.0067,80500.0
2010-04-19 10:40:00,34.73,34.73,34.62,34.67,101700.0,26.0067,26.0067,25.9243,25.9618,101700.0
2010-04-19 10:50:00,34.67,34.7,34.62,34.63,112400.0,25.9618,25.9843,25.9243,25.9318,112400.0
2010-04-19 11:00:00,34.62,34.64,34.51,34.51,87300.0,25.9243,25.9393,25.842,25.842,87300.0
2010-04-19 11:10:00,34.52,34.56,34.46,34.56,82700.0,25.8495,25.8794,25.8045,25.8794,82700.0
2010-04-19 11:20:00,34.55,34.55,34.47,34.53,120700.0,25.8719,25.8719,25.812,25.857,120700.0
2010-04-19 11:30:00,34.54,34.62,34.52,34.53,159400.0,25.8644,25.9243,25.8495,25.857,159400.0
2010-04-19 11:40:00,34.52,34.56,34.46,34.49,75700.0,25.8495,25.8794,25.8045,25.827,75700.0
2010-04-19 11:50:00,34.49,34.49,34.34,34.4,110800.0,25.827,25.827,25.7147,25.7596,110800.0
2010-04-19 12:00:00,34.4,34.45,34.31,34.35,195500.0,25.7596,25.797,25.6922,25.7222,195500.0
2010-04-19 12:10:00,34.33,34.39,34.26,34.33,82500.0,25.7072,25.7521,25.6548,25.7072,82500.0
2010-04-19 12:20:00,34.33,34.35,34.26,34.26,161400.0,25.7072,25.7222,25.6548,25.6548,161400.0
2010-04-19 12:30:00,34.26,34.28,34.2,34.27,97700.0,25.6548,25.6697,25.6098,25.6623,97700.0
2010-04-19 12:40:00,34.27,34.3,34.23,34.29,69300.0,25.6623,25.6847,25.6323,25.6772,69300.0
2010-04-19 12:50:00,34.29,34.29,34.21,34.24,57400.0,25.6772,25.6772,25.6173,25.6398,57400.0
2010-04-19 13:00:00,34.24,34.26,34.22,34.25,85100.0,25.6398,25.6548,25.6248,25.6473,85100.0
2010-04-19 13:10:00,34.26,34.28,34.21,34.24,38000.0,25.6548,25.6697,25.6173,25.6398,38000.0
2010-04-19 13:20:00,34.24,34.36,34.23,34.33,72700.0,25.6398,25.7297,25.6323,25.7072,72700.0
2010-04-19 13:30:00,34.33,34.38,34.31,34.37,46800.0,25.7072,25.7446,25.6922,25.7371,46800.0
2010-04-19 13:40:00,34.37,34.41,34.3,34.3,51400.0,25.7371,25.7671,25.6847,25.6847,51400.0
2010-04-19 13:50:00,34.3,34.32,34.25,34.26,64100.0,25.6847,25.6997,25.6473,25.6548,64100.0
2010-04-19 14:00:00,34.25,34.37,34.22,34.37,85500.0,25.6473,25.7371,25.6248,25.7371,85500.0
2010-04-19 14:10:00,34.36,34.53,34.34,34.5,75900.0,25.7297,25.857,25.7147,25.8345,75900.0
2010-04-19 14:20:00,34.5,34.57,34.46,34.54,57400.0,25.8345,25.8869,25.8045,25.8644,57400.0
2010-04-19 14:30:00,34.54,34.6,34.5,34.55,98100.0,25.8644,25.9094,25.8345,25.8719,98100.0
2010-04-19 14:40:00,34.55,34.63,34.51,34.55,44500.0,25.8719,25.9318,25.842,25.8719,44500.0
2010-04-19 14:50:00,34.54,34.66,34.53,34.66,33300.0,25.8644,25.9543,25.857,25.9543,33300.0
2010-04-19 15:00:00,34.67,34.76,34.66,34.76,98400.0,25.9618,26.0292,25.9543,26.0292,98400.0
2010-04-19 15:10:00,34.77,34.81,34.72,34.75,134000.0,26.0367,26.0666,25.9992,26.0217,134000.0
2010-04-19 15:20:00,34.75,34.83,34.75,34.8,111000.0,26.0217,26.0816,26.0217,26.0591,111000.0
2010-04-19 15:30:00,34.8,34.83,34.66,34.69,216000.0,26.0591,26.0816,25.9543,25.9768,216000.0
2010-04-19 15:40:00,34.69,34.81,34.65,34.78,231900.0,25.9768,26.0666,25.9468,26.0442,231900.0
2010-04-19 15:50:00,34.78,34.83,34.77,34.78,408700.0,26.0442,26.0816,26.0367,26.0442,408700.0
2010-04-20 09:30:00,34.79,34.82,34.53,34.81,174800.0,26.0516,26.0741,25.857,26.0666,174800.0
2010-04-20 09:40:00,34.79,34.84,34.67,34.72,106300.0,26.0516,26.0891,25.9618,25.9992,106300.0
2010-04-20 09:50:00,34.7,34.74,34.6,34.64,73900.0,25.9843,26.0142,25.9094,25.9393,73900.0
2010-04-20 10:00:00,34.64,34.67,34.48,34.54,49300.0,25.9393,25.9618,25.8195,25.8644,49300.0
2010-04-20 10:10:00,34.54,34.57,34.47,34.48,39100.0,25.8644,25.8869,25.812,25.8195,39100.0
2010-04-20 10:20:00,34.48,34.5,34.4,34.44,71300.0,25.8195,25.8345,25.7596,25.7896,71300.0
2010-04-20 10:30:00,34.45,34.53,34.4,34.43,102500.0,25.797,25.857,25.7596,25.7821,102500.0
2010-04-20 10:40:00,34.44,34.51,34.43,34.47,103300.0,25.7896,25.842,25.7821,25.812,103300.0
2010-04-20 10:50:00,34.46,34.47,34.38,34.39,95200.0,25.8045,25.812,25.7446,25.7521,95200.0
2010-04-20 11:00:00,34.4,34.57,34.39,34.54,112600.0,25.7596,25.8869,25.7521,25.8644,112600.0
2010-04-20 11:10:00,34.54,34.59,34.43,34.47,82300.0,25.8644,25.9019,25.7821,25.812,82300.0
2010-04-20 11:20:00,34.47,34.53,34.43,34.52,111700.0,25.812,25.857,25.7821,25.8495,111700.0
2010-04-20 11:30:00,34.53,34.54,34.43,34.43,93800.0,25.857,25.8644,25.7821,25.7821,93800.0
2010-04-20 11:40:00,34.42,34.46,34.41,34.42,57400.0,25.7746,25.8045,25.7671,25.7746,57400.0
2010-04-20 11:50:00,34.43,34.48,34.41,34.47,67100.0,25.7821,25.8195,25.7671,25.812,67100.0
2010-04-20 12:00:00,34.48,34.56,34.46,34.56,71800.0,25.8195,25.8794,25.8045,25.8794,71800.0
2010-04-20 12:10:00,34.53,34.56,34.49,34.52,104300.0,25.857,25.8794,25.827,25.8495,104300.0
2010-04-20 12:20:00,34.51,34.55,34.48,34.5,77400.0,25.842,25.8719,25.8195,25.8345,77400.0
2010-04-20 12:30:00,34.49,34.53,34.48,34.53,54400.0,25.827,25.857,25.8195,25.857,54400.0
2010-04-20 12:40:00,34.53,34.53,34.47,34.47,37400.0,25.857,25.857,25.812,25.812,37400.0
2010-04-20 12:50:00,34.47,34.51,34.45,34.51,54500.0,25.812,25.842,25.797,25.842,54500.0
2010-04-20 13:00:00,34.51,34.54,34.47,34.47,48100.0,25.842,25.8644,25.812,25.812,48100.0
2010-04-20 13:10:00,34.47,34.53,34.45,34.5,63100.0,25.812,25.857,25.797,25.8345,63100.0
2010-04-20 13:20:00,34.49,34.51,34.48,34.5,34600.0,25.827,25.842,25.8195,25.8345,34600.0
2010-04-20 13:30:00,34.49,34.5,34.42,34.44,91800.0,25.827,25.8345,25.7746,25.7896,91800.0
2010-04-20 13:40:00,34.45,34.45,34.35,34.38,86500.0,25.797,25.797,25.7222,25.7446,86500.0
2010-04-20 13:50:00,34.38,34.4,34.34,34.37,122600.0,25.7446,25.7596,25.7147,25.7371,122600.0
2010-04-20 14:00:00,34.37,34.41,34.35,34.36,174100.0,25.7371,25.7671,25.7222,25.7297,174100.0
2010-04-20 14:10:00,34.37,34.41,34.36,34.4,100600.0,25.7371,25.7671,25.7297,25.7596,100600.0
2010-04-20 14:20:00,34.4,34.47,34.4,34.46,73300.0,25.7596,25.812,25.7596,25.8045,73300.0
2010-04-20 14:30:00,34.46,34.52,34.46,34.5,168500.0,25.8045,25.8495,25.8045,25.8345,168500.0
2010-04-20 14:40:00,34.5,34.56,34.48,34.56,96700.0,25.8345,25.8794,25.8195,25.8794,96700.0
2010-04-20 14:50:00,34.56,34.56,34.46,34.5,336400.0,25.8794,25.8794,25.8045,25.8345,336400.0
2010-04-20 15:00:00,34.5,34.54,34.44,34.47,256500.0,25.8345,25.8644,25.7896,25.812,256500.0
2010-04-20 15:10:00,34.48,34.48,34.36,34.37,249600.0,25.8195,25.8195,25.7297,25.7371,249600.0
2010-04-20 15:20:00,34.36,34.41,34.35,34.4,131500.0,25.7297,25.7671,25.7222,25.7596,131500.0
2010-04-20 15:30:00,34.39,34.57,34.39,34.56,321600.0,25.7521,25.8869,25.7521,25.8794,321600.0
2010-04-20 15:40:00,34.55,34.61,34.55,34.61,348400.0,25.8719,25.9169,25.8719,25.9169,348400.0
2010-04-20 15:50:00,34.61,34.68,34.59,34.66,761100.0,25.9169,25.9693,25.9019,25.9543,761100.0
2010-04-21 09:30:00,34.7,34.96,34.51,34.96,284800.0,25.9843,26.1789,25.842,26.1789,284800.0
2010-04-21 09:40:00,34.95,35.03,34.79,34.93,443600.0,26.1715,26.2314,26.0516,26.1565,443600.0
2010-04-21 09:50:00,34.92,35.0,34.72,34.81,294200.0,26.149,26.2089,25.9992,26.0666,294200.0
2010-04-21 10:00:00,34.82,34.82,34.67,34.69,94300.0,26.0741,26.0741,25.9618,25.9768,94300.0
2010-04-21 10:10:00,34.69,34.84,34.68,34.72,104500.0,25.9768,26.0891,25.9693,25.9992,104500.0
2010-04-21 10:20:00,34.72,34.74,34.67,34.7,61400.0,25.9992,26.0142,25.9618,25.9843,61400.0
2010-04-21 10:30:00,34.69,34.81,34.63,34.77,117200.0,25.9768,26.0666,25.9318,26.0367,117200.0
2010-04-21 10:40:00,34.78,34.87,34.73,34.74,112500.0,26.0442,26.1116,26.0067,26.0142,112500.0
2010-04-21 10:50:00,34.74,34.8,34.69,34.69,198900.0,26.0142,26.0591,25.9768,25.9768,198900.0
2010-04-21 11:00:00,34.69,34.74,34.65,34.73,54500.0,25.9768,26.0142,25.9468,26.0067,54500.0
2010-04-21 11:10:00,34.74,34.79,34.71,34.74,133900.0,26.0142,26.0516,25.9917,26.0142,133900.0
2010-04-21 11:20:00,34.75,34.78,34.55,34.68,99500.0,26.0217,26.0442,25.8719,25.9693,99500.0
2010-04-21 11:30:00,34.67,34.69,34.59,34.69,67800.0,25.9618,25.9768,25.9019,25.9768,67800.0
2010-04-21 11:40:00,34.7,34.75,34.67,34.7,64000.0,25.9843,26.0217,25.9618,25.9843,64000.0
2010-04-21 11:50:00,34.7,34.84,34.7,34.84,64000.0,25.9843,26.0891,25.9843,26.0891,64000.0
2010-04-21 12:00:00,34.84,34.9,34.82,34.84,45800.0,26.0891,26.134,26.0741,26.0891,45800.0
2010-04-21 12:10:00,34.83,34.86,34.82,34.83,44100.0,26.0816,26.1041,26.0741,26.0816,44100.0
2010-04-21 12:20:00,34.82,34.92,34.78,34.86,78300.0,26.0741,26.149,26.0442,26.1041,78300.0
2010-04-21 12:30:00,34.87,34.98,34.84,34.97,74100.0,26.1116,26.1939,26.0891,26.1864,74100.0
2010-04-21 12:40:00,34.98,35.0,34.94,34.97,64400.0,26.1939,26.2089,26.164,26.1864,64400.0
2010-04-21 12:50:00,34.98,35.02,34.97,35.0,56500.0,26.1939,26.2239,26.1864,26.2089,56500.0
2010-04-21 13:00:00,34.98,35.0,34.94,34.96,39000.0,26.1939,26.2089,26.164,26.1789,39000.0
2010-04-21 13:10:00,34.96,34.96,34.89,34.94,36000.0,26.1789,26.1789,26.1265,26.164,36000.0
2010-04-21 13:20:00,34.95,35.01,34.95,35.0,53200.0,26.1715,26.2164,26.1715,26.2089,53200.0
2010-04-21 13:30:00,34.99,35.05,34.99,35.04,51600.0,26.2014,26.2463,26.2014,26.2389,51600.0
2010-04-21 13:40:00,35.04,35.08,35.02,35.04,54800.0,26.2389,26.2688,26.2239,26.2389,54800.0
2010-04-21 13:50:00,35.03,35.18,35.02,35.16,90400.0,26.2314,26.3437,26.2239,26.3287,90400.0
2010-04-21 14:00:00,35.16,35.16,35.08,35.14,92700.0,26.3287,26.3287,26.2688,26.3137,92700.0
2010-04-21 14:10:00,35.13,35.19,35.03,35.04,419500.0,26.3062,26.3512,26.2314,26.2389,419500.0
2010-04-21 14:20:00,35.03,35.12,35.0,35.06,139500.0,26.2314,26.2988,26.2089,26.2538,139500.0
2010-04-21 14:30:00,35.07,35.08,34.99,35.04,112800.0,26.2613,26.2688,26.2014,26.2389,112800.0
2010-04-21 14:40:00,35.04,35.14,35.04,35.13,67200.0,26.2389,26.3137,26.2389,26.3062,67200.0
2010-04-21 14:50:00,35.14,35.17,35.1,35.17,167200.0,26.3137,26.3362,26.2838,26.3362,167200.0
2010-04-21 15:00:00,35.17,35.21,35.06,35.13,204900.0,26.3362,26.3662,26.2538,26.3062,204900.0
2010-04-21 15:10:00,35.14,35.2,35.13,35.2,156400.0,26.3137,26.3587,26.3062,26.3587,156400.0
2010-04-21 15:20:00,35.19,35.2,35.11,35.17,97500.0,26.3512,26.3587,26.2913,26.3362,97500.0
2010-04-21 15:30:00,35.16,35.24,35.15,35.19,120900.0,26.3287,26.3886,26.3212,26.3512,120900.0
2010-04-21 15:40:00,35.19,35.31,35.17,35.24,280600.0,26.3512,26.441,26.3362,26.3886,280600.0
2010-04-21 15:50:00,35.24,35.25,35.19,35.19,328100.0,26.3886,26.3961,26.3512,26.3512,328100.0
2010-04-22 09:30:00,34.84,34.92,34.52,34.72,134200.0,26.0891,26.149,25.8495,25.9992,134200.0
2010-04-22 09:40:00,34.72,34.72,34.47,34.51,158600.0,25.9992,25.9992,25.812,25.842,158600.0
2010-04-22 09:50:00,34.51,34.62,34.5,34.56,139400.0,25.842,25.9243,25.8345,25.8794,139400.0
2010-04-22 10:00:00,34.54,34.75,34.53,34.72,76800.0,25.8644,26.0217,25.857,25.9992,76800.0
2010-04-22 10:10:00,34.73,34.76,34.7,34.75,70000.0,26.0067,26.0292,25.9843,26.0217,70000.0
2010-04-22 10:20:00,34.75,34.95,34.7,34.91,121500.0,26.0217,26.1715,25.9843,26.1415,121500.0
2010-04-22 10:30:00,34.91,35.1,34.8,35.0,213900.0,26.1415,26.2838,26.0591,26.2089,213900.0
2010-04-22 10:40:00,35.0,35.2,34.98,35.17,90200.0,26.2089,26.3587,26.1939,26.3362,90200.0
2010-04-22 10:50:00,35.18,35.2,35.07,35.07,95700.0,26.3437,26.3587,26.2613,26.2613,95700.0
2010-04-22 11:00:00,35.06,35.2,35.05,35.16,83700.0,26.2538,26.3587,26.2463,26.3287,83700.0
2010-04-22 11:10:00,35.16,35.2,35.04,35.07,82700.0,26.3287,26.3587,26.2389,26.2613,82700.0
2010-04-22 11:20:00,35.07,35.08,34.92,34.94,104700.0,26.2613,26.2688,26.149,26.164,104700.0
2010-04-22 11:30:00,34.94,34.95,34.82,34.89,82000.0,26.164,26.1715,26.0741,26.1265,82000.0
2010-04-22 11:40:00,34.88,34.97,34.88,34.96,54600.0,26.119,26.1864,26.119,26.1789,54600.0
2010-04-22 11:50:00,34.96,35.05,34.95,35.01,44400.0,26.1789,26.2463,26.1715,26.2164,44400.0
2010-04-22 12:00:00,35.01,35.17,34.97,35.16,39400.0,26.2164,26.3362,26.1864,26.3287,39400.0
2010-04-22 12:10:00,35.16,35.17,35.04,35.07,37100.0,26.3287,26.3362,26.2389,26.2613,37100.0
2010-04-22 12:20:00,35.06,35.19,35.05,35.17,54400.0,26.2538,26.3512,26.2463,26.3362,54400.0
2010-04-22 12:30:00,35.17,35.21,35.12,35.17,88900.0,26.3362,26.3662,26.2988,26.3362,88900.0
2010-04-22 12:40:00,35.17,35.2,35.07,35.07,43600.0,26.3362,26.3587,26.2613,26.2613,43600.0
2010-04-22 12:50:00,35.08,35.1,35.04,35.07,38500.0,26.2688,26.2838,26.2389,26.2613,38500.0
2010-04-22 13:00:00,35.07,35.2,35.03,35.19,59000.0,26.2613,26.3587,26.2314,26.3512,59000.0
2010-04-22 13:10:00,35.2,35.26,35.16,35.21,50900.0,26.3587,26.4036,26.3287,26.3662,50900.0
2010-04-22 13:20:00,35.22,35.33,35.22,35.29,44000.0,26.3736,26.456,26.3736,26.4261,44000.0
2010-04-22 13:30:00,35.31,35.31,35.19,35.21,45100.0,26.441,26.441,26.3512,26.3662,45100.0
2010-04-22 13:40:00,35.21,35.28,35.19,35.27,43000.0,26.3662,26.4186,26.3512,26.4111,43000.0
2010-04-22 13:50:00,35.27,35.35,35.21,35.34,47800.0,26.4111,26.471,26.3662,26.4635,47800.0
2010-04-22 14:00:00,35.34,35.34,35.3,35.32,41700.0,26.4635,26.4635,26.4335,26.4485,41700.0
2010-04-22 14:10:00,35.33,35.36,35.24,35.35,50800.0,26.456,26.4785,26.3886,26.471,50800.0
2010-04-22 14:20:00,35.35,35.42,35.34,35.41,66500.0,26.471,26.5234,26.4635,26.5159,66500.0
2010-04-22 14:30:00,35.4,35.44,35.33,35.34,73500.0,26.5084,26.5384,26.456,26.4635,73500.0
2010-04-22 14:40:00,35.34,35.35,35.23,35.26,70700.0,26.4635,26.471,26.3811,26.4036,70700.0
2010-04-22 14:50:00,35.26,35.33,35.22,35.3,67900.0,26.4036,26.456,26.3736,26.4335,67900.0
2010-04-22 15:00:00,35.3,35.4,35.3,35.37,53800.0,26.4335,26.5084,26.4335,26.486,53800.0
2010-04-22 15:10:00,35.37,35.45,35.34,35.44,57600.0,26.486,26.5459,26.4635,26.5384,57600.0
2010-04-22 15:20:00,35.44,35.5,35.43,35.48,112000.0,26.5384,26.5833,26.5309,26.5683,112000.0
2010-04-22 15:30:00,35.48,35.5,35.36,35.36,113000.0,26.5683,26.5833,26.4785,26.4785,113000.0
2010-04-22 15:40:00,35.36,35.44,35.34,35.39,149800.0,26.4785,26.5384,26.4635,26.5009,149800.0
2010-04-22 15:50:00,35.38,35.43,35.35,35.35,342900.0,26.4935,26.5309,26.471,26.471,342900.0
2010-04-23 09:30:00,35.23,35.57,35.15,35.53,222500.0,26.3811,26.6357,26.3212,26.6058,222500.0
2010-04-23 09:40:00,35.53,35.78,35.47,35.77,271200.0,26.6058,26.793,26.5608,26.7855,271200.0
2010-04-23 09:50:00,35.78,36.04,35.74,36.03,199500.0,26.793,26.9877,26.763,26.9802,199500.0
2010-04-23 10:00:00,36.04,36.24,36.04,36.24,410000.0,26.9877,27.1374,26.9877,27.1374,410000.0
2010-04-23 10:10:00,36.24,36.28,36.12,36.12,254700.0,27.1374,27.1674,27.0476,27.0476,254700.0
2010-04-23 10:20:00,36.12,36.12,35.96,35.96,191500.0,27.0476,27.0476,26.9278,26.9278,191500.0
2010-04-23 10:30:00,35.96,36.0,35.87,35.9,103700.0,26.9278,26.9577,26.8604,26.8828,103700.0
2010-04-23 10:40:00,35.9,35.98,35.78,35.81,68100.0,26.8828,26.9427,26.793,26.8154,68100.0
2010-04-23 10:50:00,35.81,35.81,35.69,35.72,105300.0,26.8154,26.8154,26.7256,26.7481,105300.0
2010-04-23 11:00:00,35.73,35.73,35.5,35.57,120500.0,26.7555,26.7555,26.5833,26.6357,120500.0
2010-04-23 11:10:00,35.57,35.73,35.56,35.72,130000.0,26.6357,26.7555,26.6282,26.7481,130000.0
2010-04-23 11:20:00,35.72,35.76,35.7,35.71,91700.0,26.7481,26.778,26.7331,26.7406,91700.0
2010-04-23 11:30:00,35.69,35.71,35.54,35.71,171200.0,26.7256,26.7406,26.6133,26.7406,171200.0
2010-04-23 11:40:00,35.71,35.84,35.7,35.76,99700.0,26.7406,26.8379,26.7331,26.778,99700.0
2010-04-23 11:50:00,35.78,35.88,35.72,35.87,243200.0,26.793,26.8679,26.7481,26.8604,243200.0
2010-04-23 12:00:00,35.87,35.88,35.78,35.88,93200.0,26.8604,26.8679,26.793,26.8679,93200.0
2010-04-23 12:10:00,35.88,35.88,35.8,35.81,80600.0,26.8679,26.8679,26.808,26.8154,80600.0
2010-04-23 12:20:00,35.8,35.86,35.77,35.81,62300.0,26.808,26.8529,26.7855,26.8154,62300.0
2010-04-23 12:30:00,35.82,35.94,35.82,35.91,73600.0,26.8229,26.9128,26.8229,26.8903,73600.0
2010-04-23 12:40:00,35.91,35.99,35.9,35.92,64900.0,26.8903,26.9502,26.8828,26.8978,64900.0
2010-04-23 12:50:00,35.91,35.98,35.89,35.98,58400.0,26.8903,26.9427,26.8754,26.9427,58400.0
2010-04-23 13:00:00,35.97,35.99,35.93,35.97,96900.0,26.9353,26.9502,26.9053,26.9353,96900.0
2010-04-23 13:10:00,35.97,36.05,35.95,35.95,94100.0,26.9353,26.9952,26.9203,26.9203,94100.0
2010-04-23 13:20:00,35.95,36.03,35.95,35.96,90200.0,26.9203,26.9802,26.9203,26.9278,90200.0
2010-04-23 13:30:00,35.96,36.03,35.96,36.0,116000.0,26.9278,26.9802,26.9278,26.9577,116000.0
2010-04-23 13:40:00,35.99,36.04,35.94,36.04,134500.0,26.9502,26.9877,26.9128,26.9877,134500.0
2010-04-23 13:50:00,36.01,36.03,35.96,35.96,30800.0,26.9652,26.9802,26.9278,26.9278,30800.0
2010-04-23 14:00:00,35.96,35.96,35.89,35.89,55400.0,26.9278,26.9278,26.8754,26.8754,55400.0
2010-04-23 14:10:00,35.9,35.97,35.88,35.92,57400.0,26.8828,26.9353,26.8679,26.8978,57400.0
2010-04-23 14:20:00,35.91,35.98,35.9,35.97,58600.0,26.8903,26.9427,26.8828,26.9353,58600.0
2010-04-23 14:30:00,35.97,35.98,35.93,35.97,80800.0,26.9353,26.9427,26.9053,26.9353,80800.0
2010-04-23 14:40:00,35.98,36.08,35.97,36.07,125200.0,26.9427,27.0176,26.9353,27.0101,125200.0
2010-04-23 14:50:00,36.08,36.21,36.05,36.2,131000.0,27.0176,27.115,26.9952,27.1075,131000.0
2010-04-23 15:00:00,36.2,36.21,36.03,36.04,82700.0,27.1075,27.115,26.9802,26.9877,82700.0
2010-04-23 15:10:00,36.03,36.17,36.01,36.17,118000.0,26.9802,27.085,26.9652,27.085,118000.0
2010-04-23 15:20:00,36.17,36.2,36.14,36.19,115500.0,27.085,27.1075,27.0626,27.1,115500.0
2010-04-23 15:30:00,36.19,36.19,36.15,36.16,72600.0,27.1,27.1,27.07,27.0775,72600.0
2010-04-23 15:40:00,36.16,36.2,36.09,36.19,168800.0,27.0775,27.1075,27.0251,27.1,168800.0
2010-04-23 15:50:00,36.19,36.24,36.15,36.16,334500.0,27.1,27.1374,27.07,27.0775,334500.0
2010-04-26 09:30:00,36.21,36.45,35.79,36.44,145700.0,27.115,27.2947,26.8005,27.2872,145700.0
2010-04-26 09:40:00,36.44,36.48,36.25,36.46,220200.0,27.2872,27.3172,27.1449,27.3022,220200.0
2010-04-26 09:50:00,36.46,36.49,36.29,36.29,154500.0,27.3022,27.3247,27.1749,27.1749,154500.0
2010-04-26 10:00:00,36.29,36.37,36.29,36.31,68500.0,27.1749,27.2348,27.1749,27.1899,68500.0
2010-04-26 10:10:00,36.32,36.36,36.31,36.32,88300.0,27.1973,27.2273,27.1899,27.1973,88300.0
2010-04-26 10:20:00,36.32,36.47,36.31,36.44,118300.0,27.1973,27.3097,27.1899,27.2872,118300.0
2010-04-26 10:30:00,36.45,36.46,36.29,36.33,85400.0,27.2947,27.3022,27.1749,27.2048,85400.0
2010-04-26 10:40:00,36.31,36.35,36.27,36.28,76800.0,27.1899,27.2198,27.1599,27.1674,76800.0
2010-04-26 10:50:00,36.29,36.44,36.29,36.38,65000.0,27.1749,27.2872,27.1749,27.2423,65000.0
2010-04-26 11:00:00,36.37,36.45,36.37,36.42,37800.0,27.2348,27.2947,27.2348,27.2722,37800.0
2010-04-26 11:10:00,36.41,36.45,36.37,36.37,49100.0,27.2647,27.2947,27.2348,27.2348,49100.0
2010-04-26 11:20:00,36.37,36.37,36.27,36.29,49600.0,27.2348,27.2348,27.1599,27.1749,49600.0
2010-04-26 11:30:00,36.3,36.31,36.2,36.23,63200.0,27.1824,27.1899,27.1075,27.13,63200.0
2010-04-26 11:40:00,36.24,36.26,36.17,36.24,38400.0,27.1374,27.1524,27.085,27.1374,38400.0
2010-04-26 11:50:00,36.24,36.26,36.17,36.18,52500.0,27.1374,27.1524,27.085,27.0925,52500.0
2010-04-26 12:00:00,36.17,36.2,36.07,36.19,72500.0,27.085,27.1075,27.0101,27.1,72500.0
2010-04-26 12:10:00,36.19,36.28,36.18,36.19,50000.0,27.1,27.1674,27.0925,27.1,50000.0
2010-04-26 12:20:00,36.19,36.19,36.12,36.12,44400.0,27.1,27.1,27.0476,27.0476,44400.0
2010-04-26 12:30:00,36.13,36.16,36.07,36.12,59600.0,27.0551,27.0775,27.0101,27.0476,59600.0
2010-04-26 12:40:00,36.13,36.15,36.08,36.14,78800.0,27.0551,27.07,27.0176,27.0626,78800.0
2010-04-26 12:50:00,36.14,36.24,36.12,36.23,35000.0,27.0626,27.1374,27.0476,27.13,35000.0
2010-04-26 13:00:00,36.23,36.25,36.18,36.19,26800.0,27.13,27.1449,27.0925,27.1,26800.0
2010-04-26 13:10:00,36.18,36.23,36.16,36.22,42500.0,27.0925,27.13,27.0775,27.1225,42500.0
2010-04-26 13:20:00,36.24,36.24,36.2,36.2,88300.0,27.1374,27.1374,27.1075,27.1075,88300.0
2010-04-26 13:30:00,36.2,36.26,36.18,36.22,47500.0,27.1075,27.1524,27.0925,27.1225,47500.0
2010-04-26 13:40:00,36.22,36.26,36.15,36.24,40000.0,27.1225,27.1524,27.07,27.1374,40000.0
2010-04-26 13:50:00,36.24,36.28,36.21,36.24,31000.0,27.1374,27.1674,27.115,27.1374,31000.0
2010-04-26 14:00:00,36.24,36.24,36.17,36.2,39000.0,27.1374,27.1374,27.085,27.1075,39000.0
2010-04-26 14:10:00,36.19,36.29,36.17,36.26,40300.0,27.1,27.1749,27.085,27.1524,40300.0
2010-04-26 14:20:00,36.27,36.28,36.23,36.25,47000.0,27.1599,27.1674,27.13,27.1449,47000.0
2010-04-26 14:30:00,36.25,36.26,36.22,36.22,40100.0,27.1449,27.1524,27.1225,27.1225,40100.0
2010-04-26 14:40:00,36.22,36.28,36.2,36.26,49800.0,27.1225,27.1674,27.1075,27.1524,49800.0
2010-04-26 14:50:00,36.26,36.26,36.14,36.15,56200.0,27.1524,27.1524,27.0626,27.07,56200.0
2010-04-26 15:00:00,36.15,36.22,36.14,36.15,104500.0,27.07,27.1225,27.0626,27.07,104500.0
2010-04-26 15:10:00,36.15,36.15,36.03,36.04,112800.0,27.07,27.07,26.9802,26.9877,112800.0
2010-04-26 15:20:00,36.03,36.06,36.0,36.0,220200.0,26.9802,27.0027,26.9577,26.9577,220200.0
2010-04-26 15:30:00,36.0,36.03,35.98,36.0,210500.0,26.9577,26.9802,26.9427,26.9577,210500.0
2010-04-26 15:40:00,35.99,36.03,35.91,35.96,165800.0,26.9502,26.9802,26.8903,26.9278,165800.0
2010-04-26 15:50:00,35.96,35.99,35.89,35.9,469300.0,26.9278,26.9502,26.8754,26.8828,469300.0
2010-04-27 09:30:00,35.62,35.9,35.5,35.59,224000.0,26.6732,26.8828,26.5833,26.6507,224000.0
2010-04-27 09:40:00,35.58,35.71,35.53,35.6,70900.0,26.6432,26.7406,26.6058,26.6582,70900.0
2010-04-27 09:50:00,35.59,35.65,35.47,35.65,85300.0,26.6507,26.6956,26.5608,26.6956,85300.0
2010-04-27 10:00:00,35.65,35.77,35.59,35.68,105700.0,26.6956,26.7855,26.6507,26.7181,105700.0
2010-04-27 10:10:00,35.69,35.7,35.61,35.62,46900.0,26.7256,26.7331,26.6657,26.6732,46900.0
2010-04-27 10:20:00,35.63,35.63,35.52,35.59,61000.0,26.6807,26.6807,26.5983,26.6507,61000.0
2010-04-27 10:30:00,35.58,35.65,35.53,35.65,53900.0,26.6432,26.6956,26.6058,26.6956,53900.0
2010-04-27 10:40:00,35.65,35.73,35.61,35.61,67600.0,26.6956,26.7555,26.6657,26.6657,67600.0
2010-04-27 10:50:00,35.63,35.64,35.5,35.51,83000.0,26.6807,26.6881,26.5833,26.5908,83000.0
2010-04-27 11:00:00,35.52,35.58,35.41,35.43,96900.0,26.5983,26.6432,26.5159,26.5309,96900.0
2010-04-27 11:10:00,35.42,35.43,35.17,35.25,116300.0,26.5234,26.5309,26.3362,26.3961,116300.0
2010-04-27 11:20:00,35.25,35.26,34.99,35.01,238000.0,26.3961,26.4036,26.2014,26.2164,238000.0
2010-04-27 11:30:00,35.01,35.01,34.86,34.93,297200.0,26.2164,26.2164,26.1041,26.1565,297200.0
2010-04-27 11:40:00,34.93,34.99,34.9,34.9,105700.0,26.1565,26.2014,26.134,26.134,105700.0
2010-04-27 11:50:00,34.9,34.95,34.83,34.92,86600.0,26.134,26.1715,26.0816,26.149,86600.0
2010-04-27 12:00:00,34.92,35.04,34.92,35.0,100000.0,26.149,26.2389,26.149,26.2089,100000.0
2010-04-27 12:10:00,35.0,35.03,34.79,34.85,110800.0,26.2089,26.2314,26.0516,26.0966,110800.0
2010-04-27 12:20:00,34.85,34.88,34.72,34.72,164100.0,26.0966,26.119,25.9992,25.9992,164100.0
2010-04-27 12:30:00,34.72,34.74,34.59,34.63,196900.0,25.9992,26.0142,25.9019,25.9318,196900.0
2010-04-27 12:40:00,34.63,34.78,34.61,34.78,122900.0,25.9318,26.0442,25.9169,26.0442,122900.0
2010-04-27 12:50:00,34.78,34.88,34.76,34.8,150200.0,26.0442,26.119,26.0292,26.0591,150200.0
2010-04-27 13:00:00,34.81,34.9,34.8,34.88,59300.0,26.0666,26.134,26.0591,26.119,59300.0
2010-04-27 13:10:00,34.87,34.98,34.83,34.98,53000.0,26.1116,26.1939,26.0816,26.1939,53000.0
2010-04-27 13:20:00,34.98,34.99,34.91,34.99,125100.0,26.1939,26.2014,26.1415,26.2014,125100.0
2010-04-27 13:30:00,34.99,35.02,34.95,34.96,134600.0,26.2014,26.2239,26.1715,26.1789,134600.0
2010-04-27 13:40:00,34.95,35.01,34.94,35.0,66000.0,26.1715,26.2164,26.164,26.2089,66000.0
2010-04-27 13:50:00,35.01,35.07,34.97,35.02,45800.0,26.2164,26.2613,26.1864,26.2239,45800.0
2010-04-27 14:00:00,35.01,35.02,34.86,34.89,86800.0,26.2164,26.2239,26.1041,26.1265,86800.0
2010-04-27 14:10:00,34.9,34.94,34.89,34.92,38600.0,26.134,26.164,26.1265,26.149,38600.0
2010-04-27 14:20:00,34.91,34.91,34.81,34.85,72700.0,26.1415,26.1415,26.0666,26.0966,72700.0
2010-04-27 14:30:00,34.85,34.9,34.84,34.86,111000.0,26.0966,26.134,26.0891,26.1041,111000.0
2010-04-27 14:40:00,34.87,34.89,34.82,34.84,73000.0,26.1116,26.1265,26.0741,26.0891,73000.0
2010-04-27 14:50:00,34.85,34.87,34.81,34.84,77900.0,26.0966,26.1116,26.0666,26.0891,77900.0
2010-04-27 15:00:00,34.85,35.02,34.81,35.0,137700.0,26.0966,26.2239,26.0666,26.2089,137700.0
2010-04-27 15:10:00,35.0,35.1,34.95,35.09,107700.0,26.2089,26.2838,26.1715,26.2763,107700.0
2010-04-27 15:20:00,35.08,35.15,35.0,35.0,123100.0,26.2688,26.3212,26.2089,26.2089,123100.0
2010-04-27 15:30:00,35.0,35.0,34.93,34.95,129600.0,26.2089,26.2089,26.1565,26.1715,129600.0
2010-04-27 15:40:00,34.94,34.95,34.8,34.83,234800.0,26.164,26.1715,26.0591,26.0816,234800.0
2010-04-27 15:50:00,34.83,34.89,34.76,34.86,607500.0,26.0816,26.1265,26.0292,26.1041,607500.0
2010-04-28 09:30:00,35.19,35.19,34.91,35.05,159900.0,26.3512,26.3512,26.1415,26.2463,159900.0
2010-04-28 09:40:00,35.05,35.21,35.01,35.2,110200.0,26.2463,26.3662,26.2164,26.3587,110200.0
2010-04-28 09:50:00,35.2,35.2,34.99,35.08,113000.0,26.3587,26.3587,26.2014,26.2688,113000.0
2010-04-28 10:00:00,35.06,35.09,34.85,34.85,171000.0,26.2538,26.2763,26.0966,26.0966,171000.0
2010-04-28 10:10:00,34.84,35.16,34.82,35.16,101900.0,26.0891,26.3287,26.0741,26.3287,101900.0
2010-04-28 10:20:00,35.15,35.25,35.1,35.2,124300.0,26.3212,26.3961,26.2838,26.3587,124300.0
2010-04-28 10:30:00,35.2,35.25,35.05,35.06,265800.0,26.3587,26.3961,26.2463,26.2538,265800.0
2010-04-28 10:40:00,35.07,35.18,35.06,35.07,93400.0,26.2613,26.3437,26.2538,26.2613,93400.0
2010-04-28 10:50:00,35.07,35.19,35.06,35.18,116500.0,26.2613,26.3512,26.2538,26.3437,116500.0
2010-04-28 11:00:00,35.19,35.35,35.15,35.33,173700.0,26.3512,26.471,26.3212,26.456,173700.0
2010-04-28 11:10:00,35.33,35.38,35.31,35.36,102400.0,26.456,26.4935,26.441,26.4785,102400.0
2010-04-28 11:20:00,35.35,35.35,35.09,35.13,208400.0,26.471,26.471,26.2763,26.3062,208400.0
2010-04-28 11:30:00,35.12,35.22,34.98,35.07,189400.0,26.2988,26.3736,26.1939,26.2613,189400.0
2010-04-28 11:40:00,35.06,35.22,35.05,35.16,114500.0,26.2538,26.3736,26.2463,26.3287,114500.0
2010-04-28 11:50:00,35.16,35.18,35.08,35.14,45800.0,26.3287,26.3437,26.2688,26.3137,45800.0
2010-04-28 12:00:00,35.14,35.19,35.0,35.05,84100.0,26.3137,26.3512,26.2089,26.2463,84100.0
2010-04-28 12:10:00,35.05,35.14,35.04,35.12,51300.0,26.2463,26.3137,26.2389,26.2988,51300.0
2010-04-28 12:20:00,35.11,35.24,35.08,35.21,65700.0,26.2913,26.3886,26.2688,26.3662,65700.0
2010-04-28 12:30:00,35.2,35.21,35.12,35.14,116000.0,26.3587,26.3662,26.2988,26.3137,116000.0
2010-04-28 12:40:00,35.15,35.2,35.13,35.19,47000.0,26.3212,26.3587,26.3062,26.3512,47000.0
2010-04-28 12:50:00,35.19,35.22,35.17,35.2,38800.0,26.3512,26.3736,26.3362,26.3587,38800.0
2010-04-28 13:00:00,35.19,35.26,35.16,35.26,43500.0,26.3512,26.4036,26.3287,26.4036,43500.0
2010-04-28 13:10:00,35.26,35.3,35.25,35.26,34700.0,26.4036,26.4335,26.3961,26.4036,34700.0
2010-04-28 13:20:00,35.26,35.29,35.16,35.19,44000.0,26.4036,26.4261,26.3287,26.3512,44000.0
2010-04-28 13:30:00,35.19,35.28,35.17,35.28,39900.0,26.3512,26.4186,26.3362,26.4186,39900.0
2010-04-28 13:40:00,35.29,35.29,35.2,35.21,43700.0,26.4261,26.4261,26.3587,26.3662,43700.0
2010-04-28 13:50:00,35.22,35.26,35.22,35.25,40500.0,26.3736,26.4036,26.3736,26.3961,40500.0
2010-04-28 14:00:00,35.25,35.27,35.24,35.25,40500.0,26.3961,26.4111,26.3886,26.3961,40500.0
2010-04-28 14:10:00,35.25,35.32,35.2,35.23,186100.0,26.3961,26.4485,26.3587,26.3811,186100.0
2010-04-28 14:20:00,35.23,35.42,35.17,35.28,187900.0,26.3811,26.5234,26.3362,26.4186,187900.0
2010-04-28 14:30:00,35.28,35.37,35.21,35.3,281300.0,26.4186,26.486,26.3662,26.4335,281300.0
2010-04-28 14:40:00,35.3,35.39,35.3,35.35,230700.0,26.4335,26.5009,26.4335,26.471,230700.0
2010-04-28 14:50:00,35.34,35.47,35.33,35.45,174100.0,26.4635,26.5608,26.456,26.5459,174100.0
2010-04-28 15:00:00,35.46,35.51,35.45,35.5,262700.0,26.5534,26.5908,26.5459,26.5833,262700.0
2010-04-28 15:10:00,35.5,35.53,35.44,35.49,137500.0,26.5833,26.6058,26.5384,26.5758,137500.0
2010-04-28 15:20:00,35.5,35.54,35.46,35.49,110400.0,26.5833,26.6133,26.5534,26.5758,110400.0
2010-04-28 15:30:00,35.49,35.56,35.44,35.47,236200.0,26.5758,26.6282,26.5384,26.5608,236200.0
2010-04-28 15:40:00,35.47,35.5,35.41,35.43,351800.0,26.5608,26.5833,26.5159,26.5309,351800.0
2010-04-28 15:50:00,35.43,35.55,35.4,35.51,547700.0,26.5309,26.6208,26.5084,26.5908,547700.0
2010-04-29 09:30:00,35.15,36.0,35.15,35.9,318100.0,26.3212,26.9577,26.3212,26.8828,318100.0
2010-04-29 09:40:00,35.9,35.98,35.66,35.69,185900.0,26.8828,26.9427,26.7031,26.7256,185900.0
2010-04-29 09:50:00,35.7,35.74,35.6,35.69,112900.0,26.7331,26.763,26.6582,26.7256,112900.0
2010-04-29 10:00:00,35.67,35.69,35.55,35.62,127100.0,26.7106,26.7256,26.6208,26.6732,127100.0
2010-04-29 10:10:00,35.62,35.65,35.49,35.55,98900.0,26.6732,26.6956,26.5758,26.6208,98900.0
2010-04-29 10:20:00,35.54,35.67,35.53,35.56,124500.0,26.6133,26.7106,26.6058,26.6282,124500.0
2010-04-29 10:30:00,35.55,35.77,35.55,35.75,118000.0,26.6208,26.7855,26.6208,26.7705,118000.0
2010-04-29 10:40:00,35.75,35.83,35.73,35.83,89700.0,26.7705,26.8304,26.7555,26.8304,89700.0
2010-04-29 10:50:00,35.82,35.95,35.82,35.91,137000.0,26.8229,26.9203,26.8229,26.8903,137000.0
2010-04-29 11:00:00,35.91,36.05,35.9,36.04,196200.0,26.8903,26.9952,26.8828,26.9877,196200.0
2010-04-29 11:10:00,36.04,36.05,35.91,35.97,217900.0,26.9877,26.9952,26.8903,26.9353,217900.0
2010-04-29 11:20:00,35.97,36.1,35.93,36.09,247300.0,26.9353,27.0326,26.9053,27.0251,247300.0
2010-04-29 11:30:00,36.09,36.13,36.04,36.09,169500.0,27.0251,27.0551,26.9877,27.0251,169500.0
2010-04-29 11:40:00,36.09,36.19,36.08,36.11,159900.0,27.0251,27.1,27.0176,27.0401,159900.0
2010-04-29 11:50:00,36.11,36.19,36.07,36.17,113100.0,27.0401,27.1,27.0101,27.085,113100.0
2010-04-29 12:00:00,36.17,36.25,36.12,36.18,196800.0,27.085,27.1449,27.0476,27.0925,196800.0
2010-04-29 12:10:00,36.18,36.21,36.12,36.12,80300.0,27.0925,27.115,27.0476,27.0476,80300.0
2010-04-29 12:20:00,36.13,36.17,36.12,36.15,91400.0,27.0551,27.085,27.0476,27.07,91400.0
2010-04-29 12:30:00,36.14,36.17,36.08,36.11,120500.0,27.0626,27.085,27.0176,27.0401,120500.0
2010-04-29 12:40:00,36.11,36.22,36.09,36.15,96900.0,27.0401,27.1225,27.0251,27.07,96900.0
2010-04-29 12:50:00,36.15,36.17,36.09,36.11,57800.0,27.07,27.085,27.0251,27.0401,57800.0
2010-04-29 13:00:00,36.11,36.19,36.1,36.19,74400.0,27.0401,27.1,27.0326,27.1,74400.0
2010-04-29 13:10:00,36.19,36.2,36.15,36.18,76900.0,27.1,27.1075,27.07,27.0925,76900.0
2010-04-29 13:20:00,36.18,36.23,36.16,36.17,78400.0,27.0925,27.13,27.0775,27.085,78400.0
2010-04-29 13:30:00,36.17,36.22,36.15,36.18,51000.0,27.085,27.1225,27.07,27.0925,51000.0
2010-04-29 13:40:00,36.17,36.18,36.14,36.16,81500.0,27.085,27.0925,27.0626,27.0775,81500.0
2010-04-29 13:50:00,36.15,36.18,36.12,36.14,142500.0,27.07,27.0925,27.0476,27.0626,142500.0
2010-04-29 14:00:00,36.15,36.15,36.1,36.14,86800.0,27.07,27.07,27.0326,27.0626,86800.0
2010-04-29 14:10:00,36.13,36.16,36.1,36.16,63100.0,27.0551,27.0775,27.0326,27.0775,63100.0
2010-04-29 14:20:00,36.15,36.15,36.07,36.07,94500.0,27.07,27.07,27.0101,27.0101,94500.0
2010-04-29 14:30:00,36.07,36.13,36.07,36.08,84000.0,27.0101,27.0551,27.0101,27.0176,84000.0
2010-04-29 14:40:00,36.07,36.1,36.05,36.06,122900.0,27.0101,27.0326,26.9952,27.0027,122900.0
2010-04-29 14:50:00,36.07,36.07,35.89,35.9,355600.0,27.0101,27.0101,26.8754,26.8828,355600.0
2010-04-29 15:00:00,35.89,35.97,35.88,35.96,142400.0,26.8754,26.9353,26.8679,26.9278,142400.0
2010-04-29 15:10:00,35.97,35.97,35.88,35.88,59300.0,26.9353,26.9353,26.8679,26.8679,59300.0
2010-04-29 15:20:00,35.88,35.95,35.82,35.95,125400.0,26.8679,26.9203,26.8229,26.9203,125400.0
2010-04-29 15:30:00,35.95,35.97,35.87,35.89,204600.0,26.9203,26.9353,26.8604,26.8754,204600.0
2010-04-29 15:40:00,35.88,35.92,35.83,35.85,308100.0,26.8679,26.8978,26.8304,26.8454,308100.0
2010-04-29 15:50:00,35.86,35.9,35.77,35.84,524100.0,26.8529,26.8828,26.7855,26.8379,524100.0
2010-04-30 09:30:00,36.0,36.0,35.53,35.55,123400.0,26.9577,26.9577,26.6058,26.6208,123400.0
2010-04-30 09:40:00,35.54,35.77,35.51,35.69,87100.0,26.6133,26.7855,26.5908,26.7256,87100.0
2010-04-30 09:50:00,35.68,35.68,35.44,35.46,91300.0,26.7181,26.7181,26.5384,26.5534,91300.0
2010-04-30 10:00:00,35.45,35.48,35.19,35.27,114700.0,26.5459,26.5683,26.3512,26.4111,114700.0
2010-04-30 10:10:00,35.27,35.4,35.16,35.21,70900.0,26.4111,26.5084,26.3287,26.3662,70900.0
2010-04-30 10:20:00,35.2,35.31,35.18,35.28,56800.0,26.3587,26.441,26.3437,26.4186,56800.0
2010-04-30 10:30:00,35.27,35.29,35.12,35.15,48100.0,26.4111,26.4261,26.2988,26.3212,48100.0
2010-04-30 10:40:00,35.15,35.36,35.1,35.3,79800.0,26.3212,26.4785,26.2838,26.4335,79800.0
2010-04-30 10:50:00,35.31,35.32,35.21,35.29,40100.0,26.441,26.4485,26.3662,26.4261,40100.0
2010-04-30 11:00:00,35.29,35.4,35.24,35.26,69500.0,26.4261,26.5084,26.3886,26.4036,69500.0
2010-04-30 11:10:00,35.27,35.33,35.18,35.24,60500.0,26.4111,26.456,26.3437,26.3886,60500.0
2010-04-30 11:20:00,35.22,35.24,35.05,35.06,63700.0,26.3736,26.3886,26.2463,26.2538,63700.0
2010-04-30 11:30:00,35.06,35.17,35.06,35.09,39200.0,26.2538,26.3362,26.2538,26.2763,39200.0
2010-04-30 11:40:00,35.07,35.22,35.07,35.19,41800.0,26.2613,26.3736,26.2613,26.3512,41800.0
2010-04-30 11:50:00,35.2,35.22,35.11,35.15,39600.0,26.3587,26.3736,26.2913,26.3212,39600.0
2010-04-30 12:00:00,35.17,35.19,34.98,35.02,67400.0,26.3362,26.3512,26.1939,26.2239,67400.0
2010-04-30 12:10:00,35.01,35.05,34.87,34.91,73600.0,26.2164,26.2463,26.1116,26.1415,73600.0
2010-04-30 12:20:00,34.9,34.93,34.83,34.87,120100.0,26.134,26.1565,26.0816,26.1116,120100.0
2010-04-30 12:30:00,34.87,34.93,34.83,34.85,75400.0,26.1116,26.1565,26.0816,26.0966,75400.0
2010-04-30 12:40:00,34.85,34.92,34.85,34.91,56100.0,26.0966,26.149,26.0966,26.1415,56100.0
2010-04-30 12:50:00,34.9,34.91,34.75,34.81,101700.0,26.134,26.1415,26.0217,26.0666,101700.0
2010-04-30 13:00:00,34.81,34.87,34.78,34.85,104500.0,26.0666,26.1116,26.0442,26.0966,104500.0
2010-04-30 13:10:00,34.84,34.97,34.8,34.94,57800.0,26.0891,26.1864,26.0591,26.164,57800.0
2010-04-30 13:20:00,34.97,35.0,34.88,34.95,89600.0,26.1864,26.2089,26.119,26.1715,89600.0
2010-04-30 13:30:00,34.96,34.97,34.89,34.93,38200.0,26.1789,26.1864,26.1265,26.1565,38200.0
2010-04-30 13:40:00,34.92,35.04,34.92,35.0,36300.0,26.149,26.2389,26.149,26.2089,36300.0
2010-04-30 13:50:00,35.01,35.01,34.92,34.92,44300.0,26.2164,26.2164,26.149,26.149,44300.0
2010-04-30 14:00:00,34.92,34.95,34.87,34.94,40700.0,26.149,26.1715,26.1116,26.164,40700.0
2010-04-30 14:10:00,34.94,34.97,34.88,34.96,23800.0,26.164,26.1864,26.119,26.1789,23800.0
2010-04-30 14:20:00,34.97,34.97,34.92,34.94,39200.0,26.1864,26.1864,26.149,26.164,39200.0
2010-04-30 14:30:00,34.94,34.96,34.84,34.85,62400.0,26.164,26.1789,26.0891,26.0966,62400.0
2010-04-30 14:40:00,34.83,34.84,34.76,34.8,49300.0,26.0816,26.0891,26.0292,26.0591,49300.0
2010-04-30 14:50:00,34.8,34.85,34.78,34.83,56500.0,26.0591,26.0966,26.0442,26.0816,56500.0
2010-04-30 15:00:00,34.82,34.85,34.79,34.82,85200.0,26.0741,26.0966,26.0516,26.0741,85200.0
2010-04-30 15:10:00,34.82,34.98,34.79,34.98,100400.0,26.0741,26.1939,26.0516,26.1939,100400.0
2010-04-30 15:20:00,34.97,34.98,34.85,34.87,92100.0,26.1864,26.1939,26.0966,26.1116,92100.0
2010-04-30 15:30:00,34.89,34.92,34.72,34.76,222600.0,26.1265,26.149,25.9992,26.0292,222600.0
2010-04-30 15:40:00,34.76,34.76,34.67,34.7,346000.0,26.0292,26.0292,25.9618,25.9843,346000.0
2010-04-30 15:50:00,34.7,34.77,34.64,34.67,535200.0,25.9843,26.0367,25.9393,25.9618,535200.0
2010-05-03 09:30:00,34.57,35.0,34.52,34.9,153400.0,25.8869,26.2089,25.8495,26.134,153400.0
2010-05-03 09:40:00,34.91,34.96,34.78,34.93,128000.0,26.1415,26.1789,26.0442,26.1565,128000.0
2010-05-03 09:50:00,34.94,35.13,34.93,35.01,116200.0,26.164,26.3062,26.1565,26.2164,116200.0
2010-05-03 10:00:00,35.01,35.13,34.96,35.09,92900.0,26.2164,26.3062,26.1789,26.2763,92900.0
2010-05-03 10:10:00,35.08,35.13,35.01,35.02,73500.0,26.2688,26.3062,26.2164,26.2239,73500.0
2010-05-03 10:20:00,35.02,35.09,34.95,34.97,88900.0,26.2239,26.2763,26.1715,26.1864,88900.0
2010-05-03 10:30:00,34.98,34.99,34.87,34.97,97000.0,26.1939,26.2014,26.1116,26.1864,97000.0
2010-05-03 10:40:00,34.97,34.99,34.86,34.94,59300.0,26.1864,26.2014,26.1041,26.164,59300.0
2010-05-03 10:50:00,34.95,34.96,34.77,34.86,92100.0,26.1715,26.1789,26.0367,26.1041,92100.0
2010-05-03 11:00:00,34.85,34.88,34.77,34.78,65700.0,26.0966,26.119,26.0367,26.0442,65700.0
2010-05-03 11:10:00,34.78,34.93,34.78,34.85,85900.0,26.0442,26.1565,26.0442,26.0966,85900.0
2010-05-03 11:20:00,34.85,34.93,34.83,34.93,89800.0,26.0966,26.1565,26.0816,26.1565,89800.0
2010-05-03 11:30:00,34.93,34.95,34.9,34.92,39600.0,26.1565,26.1715,26.134,26.149,39600.0
2010-05-03 11:40:00,34.92,35.0,34.86,34.96,67600.0,26.149,26.2089,26.1041,26.1789,67600.0
2010-05-03 11:50:00,34.95,35.0,34.93,34.96,98500.0,26.1715,26.2089,26.1565,26.1789,98500.0
2010-05-03 12:00:00,34.96,34.99,34.92,34.92,34600.0,26.1789,26.2014,26.149,26.149,34600.0
2010-05-03 12:10:00,34.94,34.99,34.92,34.98,37200.0,26.164,26.2014,26.149,26.1939,37200.0
2010-05-03 12:20:00,34.97,35.02,34.97,35.0,215900.0,26.1864,26.2239,26.1864,26.2089,215900.0
2010-05-03 12:30:00,35.0,35.02,34.98,34.98,115200.0,26.2089,26.2239,26.1939,26.1939,115200.0
2010-05-03 12:40:00,34.98,35.0,34.93,34.94,87700.0,26.1939,26.2089,26.1565,26.164,87700.0
2010-05-03 12:50:00,34.93,34.99,34.92,34.99,105900.0,26.1565,26.2014,26.149,26.2014,105900.0
2010-05-03 13:00:00,34.99,34.99,34.92,34.95,106200.0,26.2014,26.2014,26.149,26.1715,106200.0
2010-05-03 13:10:00,34.94,34.98,34.92,34.92,74600.0,26.164,26.1939,26.149,26.149,74600.0
2010-05-03 13:20:00,34.93,34.98,34.91,34.97,49800.0,26.1565,26.1939,26.1415,26.1864,49800.0
2010-05-03 13:30:00,34.96,35.03,34.96,35.01,108200.0,26.1789,26.2314,26.1789,26.2164,108200.0
2010-05-03 13:40:00,35.01,35.02,34.97,34.98,97200.0,26.2164,26.2239,26.1864,26.1939,97200.0
2010-05-03 13:50:00,34.99,35.05,34.98,35.04,69000.0,26.2014,26.2463,26.1939,26.2389,69000.0
2010-05-03 14:00:00,35.04,35.04,34.97,34.98,190800.0,26.2389,26.2389,26.1864,26.1939,190800.0
2010-05-03 14:10:00,34.98,35.01,34.98,34.99,71800.0,26.1939,26.2164,26.1939,26.2014,71800.0
2010-05-03 14:20:00,35.0,35.0,34.94,34.98,104000.0,26.2089,26.2089,26.164,26.1939,104000.0
2010-05-03 14:30:00,34.99,34.99,34.92,34.94,98300.0,26.2014,26.2014,26.149,26.164,98300.0
2010-05-03 14:40:00,34.95,34.99,34.88,34.98,55900.0,26.1715,26.2014,26.119,26.1939,55900.0
2010-05-03 14:50:00,34.98,35.02,34.96,34.96,70900.0,26.1939,26.2239,26.1789,26.1789,70900.0
2010-05-03 15:00:00,34.97,35.01,34.92,34.95,57300.0,26.1864,26.2164,26.149,26.1715,57300.0
2010-05-03 15:10:00,34.95,34.97,34.9,34.91,127100.0,26.1715,26.1864,26.134,26.1415,127100.0
2010-05-03 15:20:00,34.92,34.96,34.84,34.86,257500.0,26.149,26.1789,26.0891,26.1041,257500.0
2010-05-03 15:30:00,34.87,34.9,34.82,34.83,255100.0,26.1116,26.134,26.0741,26.0816,255100.0
2010-05-03 15:40:00,34.83,34.9,34.82,34.84,266500.0,26.0816,26.134,26.0741,26.0891,266500.0
2010-05-03 15:50:00,34.85,34.89,34.82,34.88,343000.0,26.0966,26.1265,26.0741,26.119,343000.0
2010-05-04 09:30:00,34.38,34.49,33.9,33.99,205300.0,25.7446,25.827,25.3852,25.4526,205300.0
2010-05-04 09:40:00,33.99,34.01,33.74,33.75,377800.0,25.4526,25.4676,25.2654,25.2729,377800.0
2010-05-04 09:50:00,33.75,33.89,33.65,33.88,206900.0,25.2729,25.3777,25.198,25.3702,206900.0
2010-05-04 10:00:00,33.88,33.96,33.81,33.83,189100.0,25.3702,25.4301,25.3178,25.3328,189100.0
2010-05-04 10:10:00,33.83,33.85,33.66,33.75,167000.0,25.3328,25.3478,25.2055,25.2729,167000.0
2010-05-04 10:20:00,33.74,33.81,33.62,33.67,176600.0,25.2654,25.3178,25.1755,25.213,176600.0
2010-05-04 10:30:00,33.67,33.67,33.4,33.46,207300.0,25.213,25.213,25.0108,25.0557,207300.0
2010-05-04 10:40:00,33.46,33.47,33.34,33.4,202000.0,25.0557,25.0632,24.9658,25.0108,202000.0
2010-05-04 10:50:00,33.39,33.48,33.32,33.35,284600.0,25.0033,25.0707,24.9509,24.9733,284600.0
2010-05-04 11:00:00,33.35,33.37,33.25,33.33,230100.0,24.9733,24.9883,24.8985,24.9584,230100.0
2010-05-04 11:10:00,33.34,33.5,33.32,33.49,103400.0,24.9658,25.0857,24.9509,25.0782,103400.0
2010-05-04 11:20:00,33.49,33.5,33.36,33.4,66800.0,25.0782,25.0857,24.9808,25.0108,66800.0
2010-05-04 11:30:00,33.4,33.58,33.38,33.58,188500.0,25.0108,25.1456,24.9958,25.1456,188500.0
2010-05-04 11:40:00,33.58,33.62,33.52,33.52,77500.0,25.1456,25.1755,25.1006,25.1006,77500.0
2010-05-04 11:50:00,33.53,33.67,33.52,33.64,101100.0,25.1081,25.213,25.1006,25.1905,101100.0
2010-05-04 12:00:00,33.64,33.65,33.55,33.59,106500.0,25.1905,25.198,25.1231,25.1531,106500.0
2010-05-04 12:10:00,33.6,33.63,33.56,33.6,75000.0,25.1605,25.183,25.1306,25.1605,75000.0
2010-05-04 12:20:00,33.59,33.67,33.57,33.62,170400.0,25.1531,25.213,25.1381,25.1755,170400.0
2010-05-04 12:30:00,33.61,33.73,33.56,33.73,70700.0,25.168,25.2579,25.1306,25.2579,70700.0
2010-05-04 12:40:00,33.73,33.82,33.68,33.81,98100.0,25.2579,25.3253,25.2205,25.3178,98100.0
2010-05-04 12:50:00,33.81,33.86,33.7,33.76,38800.0,25.3178,25.3552,25.2354,25.2804,38800.0
2010-05-04 13:00:00,33.77,33.81,33.73,33.73,37400.0,25.2878,25.3178,25.2579,25.2579,37400.0
2010-05-04 13:10:00,33.73,33.83,33.7,33.75,102000.0,25.2579,25.3328,25.2354,25.2729,102000.0
2010-05-04 13:20:00,33.75,33.83,33.73,33.83,67700.0,25.2729,25.3328,25.2579,25.3328,67700.0
2010-05-04 13:30:00,33.8,33.87,33.78,33.8,78200.0,25.3103,25.3627,25.2953,25.3103,78200.0
2010-05-04 13:40:00,33.8,33.99,33.8,33.96,60100.0,25.3103,25.4526,25.3103,25.4301,60100.0
2010-05-04 13:50:00,33.95,33.96,33.9,33.95,53100.0,25.4226,25.4301,25.3852,25.4226,53100.0
2010-05-04 14:00:00,33.96,33.98,33.89,33.91,49800.0,25.4301,25.4451,25.3777,25.3927,49800.0
2010-05-04 14:10:00,33.92,34.0,33.88,33.88,32400.0,25.4002,25.4601,25.3702,25.3702,32400.0
2010-05-04 14:20:00,33.88,33.95,33.85,33.9,58000.0,25.3702,25.4226,25.3478,25.3852,58000.0
2010-05-04 14:30:00,33.9,33.98,33.84,33.84,97000.0,25.3852,25.4451,25.3403,25.3403,97000.0
2010-05-04 14:40:00,33.84,33.94,33.83,33.88,86300.0,25.3403,25.4151,25.3328,25.3702,86300.0
2010-05-04 14:50:00,33.87,33.96,33.86,33.93,92800.0,25.3627,25.4301,25.3552,25.4077,92800.0
2010-05-04 15:00:00,33.93,34.04,33.86,33.97,149200.0,25.4077,25.49,25.3552,25.4376,149200.0
2010-05-04 15:10:00,33.97,34.12,33.95,34.12,135700.0,25.4376,25.5499,25.4226,25.5499,135700.0
2010-05-04 15:20:00,34.12,34.12,33.96,34.03,143800.0,25.5499,25.5499,25.4301,25.4825,143800.0
2010-05-04 15:30:00,34.03,34.03,33.9,33.95,141100.0,25.4825,25.4825,25.3852,25.4226,141100.0
2010-05-04 15:40:00,33.94,33.95,33.77,33.92,197300.0,25.4151,25.4226,25.2878,25.4002,197300.0
2010-05-04 15:50:00,33.93,34.07,33.89,34.02,290300.0,25.4077,25.5125,25.3777,25.4751,290300.0
2010-05-05 09:30:00,33.83,34.0,33.47,33.53,203600.0,25.3328,25.4601,25.0632,25.1081,203600.0
2010-05-05 09:40:00,33.53,33.73,33.53,33.67,104700.0,25.1081,25.2579,25.1081,25.213,104700.0
2010-05-05 09:50:00,33.67,33.88,33.48,33.76,178800.0,25.213,25.3702,25.0707,25.2804,178800.0
2010-05-05 10:00:00,33.76,33.89,33.67,33.74,253900.0,25.2804,25.3777,25.213,25.2654,253900.0
2010-05-05 10:10:00,33.73,34.0,33.66,33.99,159000.0,25.2579,25.4601,25.2055,25.4526,159000.0
2010-05-05 10:20:00,34.0,34.02,33.71,33.74,178900.0,25.4601,25.4751,25.2429,25.2654,178900.0
2010-05-05 10:30:00,33.74,33.81,33.66,33.75,120900.0,25.2654,25.3178,25.2055,25.2729,120900.0
2010-05-05 10:40:00,33.75,34.08,33.74,34.04,171300.0,25.2729,25.52,25.2654,25.49,171300.0
2010-05-05 10:50:00,34.04,34.04,33.91,33.96,172600.0,25.49,25.49,25.3927,25.4301,172600.0
2010-05-05 11:00:00,33.96,33.96,33.76,33.77,89700.0,25.4301,25.4301,25.2804,25.2878,89700.0
2010-05-05 11:10:00,33.78,33.9,33.76,33.9,54800.0,25.2953,25.3852,25.2804,25.3852,54800.0
2010-05-05 11:20:00,33.9,34.04,33.88,33.92,61500.0,25.3852,25.49,25.3702,25.4002,61500.0
2010-05-05 11:30:00,33.92,33.99,33.87,33.98,56100.0,25.4002,25.4526,25.3627,25.4451,56100.0
2010-05-05 11:40:00,33.98,34.09,33.94,34.05,60400.0,25.4451,25.5275,25.4151,25.4975,60400.0
2010-05-05 11:50:00,34.05,34.12,34.01,34.09,107700.0,25.4975,25.5499,25.4676,25.5275,107700.0
2010-05-05 12:00:00,34.08,34.11,34.03,34.1,106700.0,25.52,25.5424,25.4825,25.535,106700.0
2010-05-05 12:10:00,34.09,34.1,34.02,34.04,46200.0,25.5275,25.535,25.4751,25.49,46200.0
2010-05-05 12:20:00,34.05,34.05,33.89,33.95,108300.0,25.4975,25.4975,25.3777,25.4226,108300.0
2010-05-05 12:30:00,33.96,34.04,33.95,34.01,56900.0,25.4301,25.49,25.4226,25.4676,56900.0
2010-05-05 12:40:00,34.02,34.02,33.92,34.0,67000.0,25.4751,25.4751,25.4002,25.4601,67000.0
2010-05-05 12:50:00,34.0,34.03,33.98,34.0,33000.0,25.4601,25.4825,25.4451,25.4601,33000.0
2010-05-05 13:00:00,34.01,34.02,33.9,34.01,57300.0,25.4676,25.4751,25.3852,25.4676,57300.0
2010-05-05 13:10:00,34.01,34.01,33.91,33.99,52200.0,25.4676,25.4676,25.3927,25.4526,52200.0
2010-05-05 13:20:00,33.98,34.12,33.98,34.09,151700.0,25.4451,25.5499,25.4451,25.5275,151700.0
2010-05-05 13:30:00,34.09,34.14,34.02,34.07,302200.0,25.5275,25.5649,25.4751,25.5125,302200.0
2010-05-05 13:40:00,34.09,34.1,33.94,34.08,105600.0,25.5275,25.535,25.4151,25.52,105600.0
2010-05-05 13:50:00,34.07,34.19,34.03,34.05,121600.0,25.5125,25.6024,25.4825,25.4975,121600.0
2010-05-05 14:00:00,34.05,34.13,34.01,34.1,71700.0,25.4975,25.5574,25.4676,25.535,71700.0
2010-05-05 14:10:00,34.09,34.12,34.03,34.06,52800.0,25.5275,25.5499,25.4825,25.505,52800.0
2010-05-05 14:20:00,34.07,34.13,34.02,34.02,78700.0,25.5125,25.5574,25.4751,25.4751,78700.0
2010-05-05 14:30:00,34.02,34.09,33.98,34.03,143500.0,25.4751,25.5275,25.4451,25.4825,143500.0
2010-05-05 14:40:00,34.03,34.03,33.88,33.88,100200.0,25.4825,25.4825,25.3702,25.3702,100200.0
2010-05-05 14:50:00,33.88,34.06,33.83,34.0,92200.0,25.3702,25.505,25.3328,25.4601,92200.0
2010-05-05 15:00:00,34.02,34.07,33.95,34.04,82500.0,25.4751,25.5125,25.4226,25.49,82500.0
2010-05-05 15:10:00,34.05,34.07,33.95,33.99,65200.0,25.4975,25.5125,25.4226,25.4526,65200.0
2010-05-05 15:20:00,33.99,34.12,33.97,34.06,81700.0,25.4526,25.5499,25.4376,25.505,81700.0
2010-05-05 15:30:00,34.06,34.09,33.92,34.02,128900.0,25.505,25.5275,25.4002,25.4751,128900.0
2010-05-05 15:40:00,34.02,34.1,33.99,34.05,147000.0,25.4751,25.535,25.4526,25.4975,147000.0
2010-05-05 15:50:00,34.04,34.15,34.0,34.1,308400.0,25.49,25.5724,25.4601,25.535,308400.0
2010-05-06 09:30:00,33.97,34.16,33.76,33.97,324900.0,25.4376,25.5799,25.2804,25.4376,324900.0
2010-05-06 09:40:00,33.98,34.3,33.93,34.08,264700.0,25.4451,25.6847,25.4077,25.52,264700.0
2010-05-06 09:50:00,34.08,34.24,33.98,34.21,132600.0,25.52,25.6398,25.4451,25.6173,132600.0
2010-05-06 10:00:00,34.21,34.26,34.07,34.11,131100.0,25.6173,25.6548,25.5125,25.5424,131100.0
2010-05-06 10:10:00,34.12,34.25,34.03,34.19,120600.0,25.5499,25.6473,25.4825,25.6024,120600.0
2010-05-06 10:20:00,34.19,34.19,33.9,33.9,124200.0,25.6024,25.6024,25.3852,25.3852,124200.0
2010-05-06 10:30:00,33.91,33.97,33.84,33.96,102600.0,25.3927,25.4376,25.3403,25.4301,102600.0
2010-05-06 10:40:00,33.94,34.0,33.76,33.77,83200.0,25.4151,25.4601,25.2804,25.2878,83200.0
2010-05-06 10:50:00,33.77,33.82,33.63,33.72,162900.0,25.2878,25.3253,25.183,25.2504,162900.0
2010-05-06 11:00:00,33.72,33.8,33.64,33.66,214200.0,25.2504,25.3103,25.1905,25.2055,214200.0
2010-05-06 11:10:00,33.66,33.68,33.49,33.57,160700.0,25.2055,25.2205,25.0782,25.1381,160700.0
2010-05-06 11:20:00,33.58,33.79,33.56,33.78,110400.0,25.1456,25.3028,25.1306,25.2953,110400.0
2010-05-06 11:30:00,33.78,33.79,33.6,33.71,56700.0,25.2953,25.3028,25.1605,25.2429,56700.0
2010-05-06 11:40:00,33.71,33.71,33.5,33.52,86500.0,25.2429,25.2429,25.0857,25.1006,86500.0
2010-05-06 11:50:00,33.53,33.7,33.48,33.69,69200.0,25.1081,25.2354,25.0707,25.2279,69200.0
2010-05-06 12:00:00,33.72,33.78,33.67,33.68,57700.0,25.2504,25.2953,25.213,25.2205,57700.0
2010-05-06 12:10:00,33.69,33.86,33.69,33.78,58500.0,25.2279,25.3552,25.2279,25.2953,58500.0
2010-05-06 12:20:00,33.79,33.85,33.71,33.75,41700.0,25.3028,25.3478,25.2429,25.2729,41700.0
2010-05-06 12:30:00,33.74,33.79,33.55,33.56,53300.0,25.2654,25.3028,25.1231,25.1306,53300.0
2010-05-06 12:40:00,33.56,33.61,33.46,33.52,58300.0,25.1306,25.168,25.0557,25.1006,58300.0
2010-05-06 12:50:00,33.53,33.62,33.5,33.61,58000.0,25.1081,25.1755,25.0857,25.168,58000.0
2010-05-06 13:00:00,33.61,33.67,33.53,33.58,46100.0,25.168,25.213,25.1081,25.1456,46100.0
2010-05-06 13:10:00,33.58,33.59,33.37,33.42,89200.0,25.1456,25.1531,24.9883,25.0258,89200.0
2010-05-06 13:20:00,33.42,33.42,33.32,33.39,90200.0,25.0258,25.0258,24.9509,25.0033,90200.0
2010-05-06 13:30:00,33.37,33.38,33.25,33.26,89000.0,24.9883,24.9958,24.8985,24.9059,89000.0
2010-05-06 13:40:00,33.25,33.36,33.17,33.35,157500.0,24.8985,24.9808,24.8385,24.9733,157500.0
2010-05-06 13:50:00,33.34,33.37,33.19,33.24,101800.0,24.9658,24.9883,24.8535,24.891,101800.0
2010-05-06 14:00:00,33.24,33.29,33.14,33.14,109200.0,24.891,24.9284,24.8161,24.8161,109200.0
2010-05-06 14:10:00,33.15,33.16,32.89,32.92,244500.0,24.8236,24.8311,24.6289,24.6513,244500.0
2010-05-06 14:20:00,32.92,33.0,32.76,32.88,282200.0,24.6513,24.7112,24.5315,24.6214,282200.0
2010-05-06 14:30:00,32.88,32.9,32.37,32.4,394800.0,24.6214,24.6364,24.2395,24.262,394800.0
2010-05-06 14:40:00,32.4,33.12,30.0,31.75,647100.0,24.262,24.8011,22.4648,23.7752,647100.0
2010-05-06 14:50:00,31.73,33.04,31.66,32.75,273200.0,23.7602,24.7412,23.7078,24.524,273200.0
2010-05-06 15:00:00,32.73,33.44,32.41,33.26,393400.0,24.5091,25.0407,24.2694,24.9059,393400.0
2010-05-06 15:10:00,33.25,33.28,32.76,32.79,245800.0,24.8985,24.9209,24.5315,24.554,245800.0
2010-05-06 15:20:00,32.78,32.78,32.2,32.7,328100.0,24.5465,24.5465,24.1122,24.4866,328100.0
2010-05-06 15:30:00,32.71,33.13,32.67,32.97,253600.0,24.4941,24.8086,24.4641,24.6888,253600.0
2010-05-06 15:40:00,32.98,33.45,32.94,33.37,320900.0,24.6963,25.0482,24.6663,24.9883,320900.0
2010-05-06 15:50:00,33.36,33.36,33.01,33.02,439400.0,24.9808,24.9808,24.7187,24.7262,439400.0
2010-05-07 09:30:00,32.75,32.92,32.3,32.88,230400.0,24.524,24.6513,24.1871,24.6214,230400.0
2010-05-07 09:40:00,32.88,32.95,32.44,32.45,546100.0,24.6214,24.6738,24.2919,24.2994,546100.0
2010-05-07 09:50:00,32.45,32.55,31.88,31.93,467100.0,24.2994,24.3743,23.8726,23.91,467100.0
2010-05-07 10:00:00,31.93,32.27,31.75,32.06,492300.0,23.91,24.1646,23.7752,24.0074,492300.0
2010-05-07 10:10:00,32.07,32.21,31.9,31.91,699600.0,24.0148,24.1197,23.8875,23.895,699600.0
2010-05-07 10:20:00,31.9,31.98,30.91,31.17,671900.0,23.8875,23.9474,23.1462,23.3409,671900.0
2010-05-07 10:30:00,31.18,31.43,31.0,31.22,1030000.0,23.3484,23.5356,23.2136,23.3783,1030000.0
2010-05-07 10:40:00,31.22,31.44,30.85,31.4,803700.0,23.3783,23.5431,23.1013,23.5131,803700.0
2010-05-07 10:50:00,31.41,31.73,31.34,31.56,596400.0,23.5206,23.7602,23.4682,23.6329,596400.0
2010-05-07 11:00:00,31.56,31.78,31.46,31.78,420300.0,23.6329,23.7977,23.5581,23.7977,420300.0
2010-05-07 11:10:00,31.78,32.25,31.78,31.89,253500.0,23.7977,24.1496,23.7977,23.8801,253500.0
2010-05-07 11:20:00,31.88,32.02,31.66,31.67,177700.0,23.8726,23.9774,23.7078,23.7153,177700.0
2010-05-07 11:30:00,31.66,31.84,31.43,31.72,250400.0,23.7078,23.8426,23.5356,23.7528,250400.0
2010-05-07 11:40:00,31.73,32.13,31.73,32.05,125000.0,23.7602,24.0598,23.7602,23.9999,125000.0
2010-05-07 11:50:00,32.06,32.09,31.81,31.91,187100.0,24.0074,24.0298,23.8201,23.895,187100.0
2010-05-07 12:00:00,31.91,32.11,31.78,32.09,132400.0,23.895,24.0448,23.7977,24.0298,132400.0
2010-05-07 12:10:00,32.1,32.2,31.95,32.12,180600.0,24.0373,24.1122,23.925,24.0523,180600.0
2010-05-07 12:20:00,32.13,32.16,31.77,31.92,157700.0,24.0598,24.0822,23.7902,23.9025,157700.0
2010-05-07 12:30:00,31.93,32.03,31.74,31.88,182100.0,23.91,23.9849,23.7677,23.8726,182100.0
2010-05-07 12:40:00,31.91,32.04,31.89,31.95,103600.0,23.895,23.9924,23.8801,23.925,103600.0
2010-05-07 12:50:00,31.97,32.1,31.88,31.92,87500.0,23.94,24.0373,23.8726,23.9025,87500.0
2010-05-07 13:00:00,31.92,32.05,31.75,31.76,83000.0,23.9025,23.9999,23.7752,23.7827,83000.0
2010-05-07 13:10:00,31.76,31.97,31.68,31.82,119700.0,23.7827,23.94,23.7228,23.8276,119700.0
2010-05-07 13:20:00,31.82,31.88,31.7,31.73,127600.0,23.8276,23.8726,23.7378,23.7602,127600.0
2010-05-07 13:30:00,31.73,32.0,31.7,31.88,66400.0,23.7602,23.9624,23.7378,23.8726,66400.0
2010-05-07 13:40:00,31.89,32.09,31.89,32.05,129800.0,23.8801,24.0298,23.8801,23.9999,129800.0
2010-05-07 13:50:00,32.04,32.04,31.84,31.88,67000.0,23.9924,23.9924,23.8426,23.8726,67000.0
2010-05-07 14:00:00,31.89,31.97,31.77,31.79,84200.0,23.8801,23.94,23.7902,23.8052,84200.0
2010-05-07 14:10:00,31.79,31.85,31.63,31.76,55800.0,23.8052,23.8501,23.6854,23.7827,55800.0
2010-05-07 14:20:00,31.76,31.77,31.51,31.51,152600.0,23.7827,23.7902,23.5955,23.5955,152600.0
2010-05-07 14:30:00,31.51,31.71,31.5,31.68,81500.0,23.5955,23.7453,23.588,23.7228,81500.0
2010-05-07 14:40:00,31.68,31.87,31.63,31.66,91700.0,23.7228,23.8651,23.6854,23.7078,91700.0
2010-05-07 14:50:00,31.63,31.65,31.5,31.62,180700.0,23.6854,23.7003,23.588,23.6779,180700.0
2010-05-07 15:00:00,31.63,31.65,31.36,31.38,233600.0,23.6854,23.7003,23.4832,23.4982,233600.0
2010-05-07 15:10:00,31.38,31.52,31.27,31.51,292400.0,23.4982,23.603,23.4158,23.5955,292400.0
2010-05-07 15:20:00,31.51,31.66,31.42,31.43,215100.0,23.5955,23.7078,23.5281,23.5356,215100.0
2010-05-07 15:30:00,31.44,31.54,31.27,31.47,429900.0,23.5431,23.618,23.4158,23.5655,429900.0
2010-05-07 15:40:00,31.47,31.73,31.47,31.58,462300.0,23.5655,23.7602,23.5655,23.6479,462300.0
2010-05-07 15:50:00,31.58,31.59,31.44,31.47,863700.0,23.6479,23.6554,23.5431,23.5655,863700.0
2010-05-10 09:30:00,32.94,33.57,32.73,33.42,493800.0,24.6663,25.1381,24.5091,25.0258,493800.0
2010-05-10 09:40:00,33.43,33.67,33.41,33.67,484300.0,25.0332,25.213,25.0183,25.213,484300.0
2010-05-10 09:50:00,33.65,33.67,33.38,33.44,247200.0,25.198,25.213,24.9958,25.0407,247200.0
2010-05-10 10:00:00,33.44,33.44,33.23,33.37,179800.0,25.0407,25.0407,24.8835,24.9883,179800.0
2010-05-10 10:10:00,33.37,33.56,33.34,33.44,141000.0,24.9883,25.1306,24.9658,25.0407,141000.0
2010-05-10 10:20:00,33.43,33.52,33.17,33.17,258800.0,25.0332,25.1006,24.8385,24.8385,258800.0
2010-05-10 10:30:00,33.17,33.48,33.17,33.44,160700.0,24.8385,25.0707,24.8385,25.0407,160700.0
2010-05-10 10:40:00,33.45,33.51,33.29,33.49,133900.0,25.0482,25.0931,24.9284,25.0782,133900.0
2010-05-10 10:50:00,33.48,33.52,33.38,33.43,144000.0,25.0707,25.1006,24.9958,25.0332,144000.0
2010-05-10 11:00:00,33.42,33.56,33.38,33.38,143500.0,25.0258,25.1306,24.9958,24.9958,143500.0
2010-05-10 11:10:00,33.38,33.45,33.36,33.42,106300.0,24.9958,25.0482,24.9808,25.0258,106300.0
2010-05-10 11:20:00,33.43,33.51,33.29,33.51,150700.0,25.0332,25.0931,24.9284,25.0931,150700.0
2010-05-10 11:30:00,33.51,33.52,33.42,33.46,136100.0,25.0931,25.1006,25.0258,25.0557,136100.0
2010-05-10 11:40:00,33.45,33.57,33.45,33.55,66100.0,25.0482,25.1381,25.0482,25.1231,66100.0
2010-05-10 11:50:00,33.54,33.77,33.54,33.75,244300.0,25.1156,25.2878,25.1156,25.2729,244300.0
2010-05-10 12:00:00,33.75,33.77,33.71,33.76,75900.0,25.2729,25.2878,25.2429,25.2804,75900.0
2010-05-10 12:10:00,33.76,33.8,33.71,33.73,107000.0,25.2804,25.3103,25.2429,25.2579,107000.0
2010-05-10 12:20:00,33.73,33.74,33.69,33.71,74900.0,25.2579,25.2654,25.2279,25.2429,74900.0
2010-05-10 12:30:00,33.71,33.77,33.69,33.71,130900.0,25.2429,25.2878,25.2279,25.2429,130900.0
2010-05-10 12:40:00,33.7,33.75,33.65,33.74,88200.0,25.2354,25.2729,25.198,25.2654,88200.0
2010-05-10 12:50:00,33.74,33.85,33.73,33.81,161100.0,25.2654,25.3478,25.2579,25.3178,161100.0
2010-05-10 13:00:00,33.82,33.87,33.61,33.7,272700.0,25.3253,25.3627,25.168,25.2354,272700.0
2010-05-10 13:10:00,33.71,33.79,33.66,33.74,184200.0,25.2429,25.3028,25.2055,25.2654,184200.0
2010-05-10 13:20:00,33.72,33.77,33.64,33.73,149200.0,25.2504,25.2878,25.1905,25.2579,149200.0
2010-05-10 13:30:00,33.73,33.84,33.7,33.8,103600.0,25.2579,25.3403,25.2354,25.3103,103600.0
2010-05-10 13:40:00,33.8,33.83,33.64,33.8,220800.0,25.3103,25.3328,25.1905,25.3103,220800.0
2010-05-10 13:50:00,33.81,33.83,33.64,33.65,162400.0,25.3178,25.3328,25.1905,25.198,162400.0
2010-05-10 14:00:00,33.65,33.68,33.55,33.66,152300.0,25.198,25.2205,25.1231,25.2055,152300.0
2010-05-10 14:10:00,33.66,33.7,33.61,33.63,55000.0,25.2055,25.2354,25.168,25.183,55000.0
2010-05-10 14:20:00,33.62,33.76,33.62,33.65,98300.0,25.1755,25.2804,25.1755,25.198,98300.0
2010-05-10 14:30:00,33.65,33.74,33.6,33.6,114500.0,25.198,25.2654,25.1605,25.1605,114500.0
2010-05-10 14:40:00,33.6,33.78,33.59,33.77,152900.0,25.1605,25.2953,25.1531,25.2878,152900.0
2010-05-10 14:50:00,33.77,33.96,33.77,33.95,207300.0,25.2878,25.4301,25.2878,25.4226,207300.0
2010-05-10 15:00:00,33.94,33.96,33.88,33.88,283500.0,25.4151,25.4301,25.3702,25.3702,283500.0
2010-05-10 15:10:00,33.88,33.99,33.84,33.89,280900.0,25.3702,25.4526,25.3403,25.3777,280900.0
2010-05-10 15:20:00,33.89,33.99,33.87,33.97,273600.0,25.3777,25.4526,25.3627,25.4376,273600.0
2010-05-10 15:30:00,33.97,33.97,33.92,33.94,518100.0,25.4376,25.4376,25.4002,25.4151,518100.0
2010-05-10 15:40:00,33.94,33.95,33.88,33.91,522100.0,25.4151,25.4226,25.3702,25.3927,522100.0
2010-05-10 15:50:00,33.9,34.0,33.87,33.94,1033600.0,25.3852,25.4601,25.3627,25.4151,1033600.0
2010-05-11 09:30:00,33.65,33.75,33.46,33.65,204400.0,25.198,25.2729,25.0557,25.198,204400.0
2010-05-11 09:40:00,33.66,33.77,33.57,33.75,187700.0,25.2055,25.2878,25.1381,25.2729,187700.0
2010-05-11 09:50:00,33.75,33.85,33.68,33.7,182700.0,25.2729,25.3478,25.2205,25.2354,182700.0
2010-05-11 10:00:00,33.69,33.77,33.63,33.69,216000.0,25.2279,25.2878,25.183,25.2279,216000.0
2010-05-11 10:10:00,33.69,33.86,33.66,33.78,140300.0,25.2279,25.3552,25.2055,25.2953,140300.0
2010-05-11 10:20:00,33.79,33.88,33.77,33.79,144000.0,25.3028,25.3702,25.2878,25.3028,144000.0
2010-05-11 10:30:00,33.77,33.89,33.72,33.87,77800.0,25.2878,25.3777,25.2504,25.3627,77800.0
2010-05-11 10:40:00,33.88,33.93,33.8,33.88,191700.0,25.3702,25.4077,25.3103,25.3702,191700.0
2010-05-11 10:50:00,33.88,33.88,33.77,33.83,78300.0,25.3702,25.3702,25.2878,25.3328,78300.0
2010-05-11 11:00:00,33.82,33.98,33.81,33.97,173000.0,25.3253,25.4451,25.3178,25.4376,173000.0
2010-05-11 11:10:00,33.98,34.0,33.9,33.96,94500.0,25.4451,25.4601,25.3852,25.4301,94500.0
2010-05-11 11:20:00,33.96,33.98,33.88,33.96,131400.0,25.4301,25.4451,25.3702,25.4301,131400.0
2010-05-11 11:30:00,33.96,34.02,33.85,33.92,199300.0,25.4301,25.4751,25.3478,25.4002,199300.0
2010-05-11 11:40:00,33.91,34.05,33.91,34.01,100100.0,25.3927,25.4975,25.3927,25.4676,100100.0
2010-05-11 11:50:00,34.0,34.0,33.94,33.97,60100.0,25.4601,25.4601,25.4151,25.4376,60100.0
2010-05-11 12:00:00,33.96,34.05,33.94,34.01,140800.0,25.4301,25.4975,25.4151,25.4676,140800.0
2010-05-11 12:10:00,34.01,34.02,33.94,33.95,120800.0,25.4676,25.4751,25.4151,25.4226,120800.0
2010-05-11 12:20:00,33.94,33.99,33.87,33.99,53700.0,25.4151,25.4526,25.3627,25.4526,53700.0
2010-05-11 12:30:00,33.99,34.0,33.9,33.91,46500.0,25.4526,25.4601,25.3852,25.3927,46500.0
2010-05-11 12:40:00,33.9,33.97,33.89,33.95,135400.0,25.3852,25.4376,25.3777,25.4226,135400.0
2010-05-11 12:50:00,33.94,33.96,33.88,33.92,60200.0,25.4151,25.4301,25.3702,25.4002,60200.0
2010-05-11 13:00:00,33.93,33.97,33.88,33.94,53100.0,25.4077,25.4376,25.3702,25.4151,53100.0
2010-05-11 13:10:00,33.94,33.98,33.89,33.89,55400.0,25.4151,25.4451,25.3777,25.3777,55400.0
2010-05-11 13:20:00,33.88,33.93,33.86,33.9,86800.0,25.3702,25.4077,25.3552,25.3852,86800.0
2010-05-11 13:30:00,33.89,33.91,33.81,33.84,101800.0,25.3777,25.3927,25.3178,25.3403,101800.0
2010-05-11 13:40:00,33.84,34.05,33.82,34.04,150300.0,25.3403,25.4975,25.3253,25.49,150300.0
2010-05-11 13:50:00,34.05,34.08,33.94,33.96,97700.0,25.4975,25.52,25.4151,25.4301,97700.0
2010-05-11 14:00:00,33.96,34.04,33.93,33.95,134800.0,25.4301,25.49,25.4077,25.4226,134800.0
2010-05-11 14:10:00,33.94,33.96,33.77,33.83,81200.0,25.4151,25.4301,25.2878,25.3328,81200.0
2010-05-11 14:20:00,33.83,33.92,33.8,33.83,96600.0,25.3328,25.4002,25.3103,25.3328,96600.0
2010-05-11 14:30:00,33.83,33.84,33.62,33.65,136100.0,25.3328,25.3403,25.1755,25.198,136100.0
2010-05-11 14:40:00,33.65,33.68,33.53,33.62,177900.0,25.198,25.2205,25.1081,25.1755,177900.0
2010-05-11 14:50:00,33.62,33.66,33.5,33.51,137800.0,25.1755,25.2055,25.0857,25.0931,137800.0
2010-05-11 15:00:00,33.51,33.54,33.37,33.46,187500.0,25.0931,25.1156,24.9883,25.0557,187500.0
2010-05-11 15:10:00,33.45,33.51,33.34,33.37,190300.0,25.0482,25.0931,24.9658,24.9883,190300.0
2010-05-11 15:20:00,33.37,33.43,33.31,33.39,235900.0,24.9883,25.0332,24.9434,25.0033,235900.0
2010-05-11 15:30:00,33.39,33.61,33.32,33.58,268600.0,25.0033,25.168,24.9509,25.1456,268600.0
2010-05-11 15:40:00,33.57,33.63,33.53,33.55,195500.0,25.1381,25.183,25.1081,25.1231,195500.0
2010-05-11 15:50:00,33.55,33.58,33.37,33.45,398100.0,25.1231,25.1456,24.9883,25.0482,398100.0
2010-05-12 09:30:00,33.45,33.76,33.15,33.75,274500.0,25.0482,25.2804,24.8236,25.2729,274500.0
2010-05-12 09:40:00,33.75,33.85,33.67,33.84,247200.0,25.2729,25.3478,25.213,25.3403,247200.0
2010-05-12 09:50:00,33.83,33.9,33.69,33.9,175200.0,25.3328,25.3852,25.2279,25.3852,175200.0
2010-05-12 10:00:00,33.9,34.03,33.88,34.03,143300.0,25.3852,25.4825,25.3702,25.4825,143300.0
2010-05-12 10:10:00,34.01,34.06,33.88,33.89,68300.0,25.4676,25.505,25.3702,25.3777,68300.0
2010-05-12 10:20:00,33.89,34.01,33.88,34.0,95600.0,25.3777,25.4676,25.3702,25.4601,95600.0
2010-05-12 10:30:00,34.0,34.03,33.81,33.89,119500.0,25.4601,25.4825,25.3178,25.3777,119500.0
2010-05-12 10:40:00,33.9,33.96,33.87,33.91,92700.0,25.3852,25.4301,25.3627,25.3927,92700.0
2010-05-12 10:50:00,33.91,34.02,33.9,33.97,81200.0,25.3927,25.4751,25.3852,25.4376,81200.0
2010-05-12 11:00:00,33.96,34.05,33.95,33.98,103600.0,25.4301,25.4975,25.4226,25.4451,103600.0
2010-05-12 11:10:00,33.99,33.99,33.85,33.88,68900.0,25.4526,25.4526,25.3478,25.3702,68900.0
2010-05-12 11:20:00,33.87,33.89,33.73,33.73,84700.0,25.3627,25.3777,25.2579,25.2579,84700.0
2010-05-12 11:30:00,33.73,33.84,33.72,33.83,50600.0,25.2579,25.3403,25.2504,25.3328,50600.0
2010-05-12 11:40:00,33.83,33.86,33.73,33.75,56700.0,25.3328,25.3552,25.2579,25.2729,56700.0
2010-05-12 11:50:00,33.74,33.81,33.69,33.8,95900.0,25.2654,25.3178,25.2279,25.3103,95900.0
2010-05-12 12:00:00,33.81,33.86,33.78,33.81,130500.0,25.3178,25.3552,25.2953,25.3178,130500.0
2010-05-12 12:10:00,33.82,33.9,33.82,33.89,33800.0,25.3253,25.3852,25.3253,25.3777,33800.0
2010-05-12 12:20:00,33.89,33.9,33.82,33.9,24600.0,25.3777,25.3852,25.3253,25.3852,24600.0
2010-05-12 12:30:00,33.9,33.95,33.89,33.94,156700.0,25.3852,25.4226,25.3777,25.4151,156700.0
2010-05-12 12:40:00,33.95,33.99,33.9,33.97,89400.0,25.4226,25.4526,25.3852,25.4376,89400.0
2010-05-12 12:50:00,33.98,34.01,33.95,33.97,71400.0,25.4451,25.4676,25.4226,25.4376,71400.0
2010-05-12 13:00:00,33.97,34.01,33.93,33.96,41500.0,25.4376,25.4676,25.4077,25.4301,41500.0
2010-05-12 13:10:00,33.95,34.06,33.95,33.99,134600.0,25.4226,25.505,25.4226,25.4526,134600.0
2010-05-12 13:20:00,33.99,34.01,33.9,33.94,26700.0,25.4526,25.4676,25.3852,25.4151,26700.0
2010-05-12 13:30:00,33.93,33.98,33.89,33.91,50800.0,25.4077,25.4451,25.3777,25.3927,50800.0
2010-05-12 13:40:00,33.9,33.95,33.87,33.94,85700.0,25.3852,25.4226,25.3627,25.4151,85700.0
2010-05-12 13:50:00,33.93,33.94,33.84,33.86,55400.0,25.4077,25.4151,25.3403,25.3552,55400.0
2010-05-12 14:00:00,33.86,33.93,33.85,33.88,45400.0,25.3552,25.4077,25.3478,25.3702,45400.0
2010-05-12 14:10:00,33.88,33.99,33.87,33.97,78100.0,25.3702,25.4526,25.3627,25.4376,78100.0
2010-05-12 14:20:00,33.97,34.04,33.93,34.04,50500.0,25.4376,25.49,25.4077,25.49,50500.0
2010-05-12 14:30:00,34.05,34.05,33.93,33.93,174700.0,25.4975,25.4975,25.4077,25.4077,174700.0
2010-05-12 14:40:00,33.94,34.03,33.92,34.03,57600.0,25.4151,25.4825,25.4002,25.4825,57600.0
2010-05-12 14:50:00,34.03,34.03,33.97,34.01,59200.0,25.4825,25.4825,25.4376,25.4676,59200.0
2010-05-12 15:00:00,34.02,34.1,34.0,34.0,157400.0,25.4751,25.535,25.4601,25.4601,157400.0
2010-05-12 15:10:00,34.0,34.03,33.97,34.02,91400.0,25.4601,25.4825,25.4376,25.4751,91400.0
2010-05-12 15:20:00,34.02,34.06,33.98,34.02,98500.0,25.4751,25.505,25.4451,25.4751,98500.0
2010-05-12 15:30:00,34.01,34.04,33.93,33.96,158200.0,25.4676,25.49,25.4077,25.4301,158200.0
2010-05-12 15:40:00,33.96,34.05,33.96,34.04,232200.0,25.4301,25.4975,25.4301,25.49,232200.0
2010-05-12 15:50:00,34.04,34.07,33.99,34.06,306600.0,25.49,25.5125,25.4526,25.505,306600.0
2010-05-13 09:30:00,33.5,33.99,33.49,33.8,202200.0,25.0857,25.4526,25.0782,25.3103,202200.0
2010-05-13 09:40:00,33.79,33.98,33.68,33.98,126700.0,25.3028,25.4451,25.2205,25.4451,126700.0
2010-05-13 09:50:00,33.94,34.17,33.91,34.06,92200.0,25.4151,25.5874,25.3927,25.505,92200.0
2010-05-13 10:00:00,34.06,34.15,33.91,34.0,92400.0,25.505,25.5724,25.3927,25.4601,92400.0
2010-05-13 10:10:00,34.0,34.17,33.93,34.17,86500.0,25.4601,25.5874,25.4077,25.5874,86500.0
2010-05-13 10:20:00,34.17,34.2,34.02,34.06,52500.0,25.5874,25.6098,25.4751,25.505,52500.0
2010-05-13 10:30:00,34.06,34.33,34.04,34.32,113100.0,25.505,25.7072,25.49,25.6997,113100.0
2010-05-13 10:40:00,34.31,34.35,34.26,34.29,42200.0,25.6922,25.7222,25.6548,25.6772,42200.0
2010-05-13 10:50:00,34.28,34.29,34.1,34.12,73100.0,25.6697,25.6772,25.535,25.5499,73100.0
2010-05-13 11:00:00,34.12,34.12,33.97,34.01,65200.0,25.5499,25.5499,25.4376,25.4676,65200.0
2010-05-13 11:10:00,34.02,34.13,34.02,34.1,42500.0,25.4751,25.5574,25.4751,25.535,42500.0
2010-05-13 11:20:00,34.1,34.18,34.09,34.1,56800.0,25.535,25.5949,25.5275,25.535,56800.0
2010-05-13 11:30:00,34.09,34.11,33.91,33.96,66100.0,25.5275,25.5424,25.3927,25.4301,66100.0
2010-05-13 11:40:00,33.94,33.97,33.91,33.93,37300.0,25.4151,25.4376,25.3927,25.4077,37300.0
2010-05-13 11:50:00,33.93,33.94,33.74,33.76,47200.0,25.4077,25.4151,25.2654,25.2804,47200.0
2010-05-13 12:00:00,33.75,33.84,33.73,33.83,38100.0,25.2729,25.3403,25.2579,25.3328,38100.0
2010-05-13 12:10:00,33.83,33.89,33.8,33.8,58900.0,25.3328,25.3777,25.3103,25.3103,58900.0
2010-05-13 12:20:00,33.8,33.89,33.79,33.88,53800.0,25.3103,25.3777,25.3028,25.3702,53800.0
2010-05-13 12:30:00,33.89,33.97,33.89,33.92,37100.0,25.3777,25.4376,25.3777,25.4002,37100.0
2010-05-13 12:40:00,33.93,34.05,33.93,34.0,75300.0,25.4077,25.4975,25.4077,25.4601,75300.0
2010-05-13 12:50:00,34.0,34.1,33.97,34.06,72100.0,25.4601,25.535,25.4376,25.505,72100.0
2010-05-13 13:00:00,34.05,34.09,34.0,34.04,65000.0,25.4975,25.5275,25.4601,25.49,65000.0
2010-05-13 13:10:00,34.04,34.22,34.04,34.17,70700.0,25.49,25.6248,25.49,25.5874,70700.0
2010-05-13 13:20:00,34.18,34.19,34.09,34.15,39700.0,25.5949,25.6024,25.5275,25.5724,39700.0
2010-05-13 13:30:00,34.14,34.25,34.14,34.18,95900.0,25.5649,25.6473,25.5649,25.5949,95900.0
2010-05-13 13:40:00,34.19,34.22,34.1,34.15,54000.0,25.6024,25.6248,25.535,25.5724,54000.0
2010-05-13 13:50:00,34.15,34.17,34.07,34.07,37500.0,25.5724,25.5874,25.5125,25.5125,37500.0
2010-05-13 14:00:00,34.06,34.19,34.06,34.14,38700.0,25.505,25.6024,25.505,25.5649,38700.0
2010-05-13 14:10:00,34.13,34.15,34.1,34.13,13700.0,25.5574,25.5724,25.535,25.5574,13700.0
2010-05-13 14:20:00,34.12,34.13,34.06,34.06,27400.0,25.5499,25.5574,25.505,25.505,27400.0
2010-05-13 14:30:00,34.05,34.1,34.01,34.09,32200.0,25.4975,25.535,25.4676,25.5275,32200.0
2010-05-13 14:40:00,34.08,34.08,33.97,33.97,26500.0,25.52,25.52,25.4376,25.4376,26500.0
2010-05-13 14:50:00,33.96,33.98,33.89,33.92,42500.0,25.4301,25.4451,25.3777,25.4002,42500.0
2010-05-13 15:00:00,33.93,34.0,33.85,33.85,55800.0,25.4077,25.4601,25.3478,25.3478,55800.0
2010-05-13 15:10:00,33.85,33.88,33.62,33.69,149200.0,25.3478,25.3702,25.1755,25.2279,149200.0
2010-05-13 15:20:00,33.68,33.78,33.65,33.69,80500.0,25.2205,25.2953,25.198,25.2279,80500.0
2010-05-13 15:30:00,33.68,33.74,33.57,33.62,209200.0,25.2205,25.2654,25.1381,25.1755,209200.0
2010-05-13 15:40:00,33.62,33.78,33.55,33.75,196500.0,25.1755,25.2953,25.1231,25.2729,196500.0
2010-05-13 15:50:00,33.75,33.87,33.68,33.68,397700.0,25.2729,25.3627,25.2205,25.2205,397700.0
2010-05-14 09:30:00,33.27,33.52,33.02,33.45,274200.0,24.9134,25.1006,24.7262,25.0482,274200.0
2010-05-14 09:40:00,33.45,33.66,33.3,33.45,433900.0,25.0482,25.2055,24.9359,25.0482,433900.0
2010-05-14 09:50:00,33.45,33.55,33.2,33.25,168500.0,25.0482,25.1231,24.861,24.8985,168500.0
2010-05-14 10:00:00,33.25,33.53,33.24,33.47,273100.0,24.8985,25.1081,24.891,25.0632,273100.0
2010-05-14 10:10:00,33.47,33.58,33.41,33.41,167700.0,25.0632,25.1456,25.0183,25.0183,167700.0
2010-05-14 10:20:00,33.42,33.59,33.38,33.52,135300.0,25.0258,25.1531,24.9958,25.1006,135300.0
2010-05-14 10:30:00,33.52,33.58,33.36,33.39,69400.0,25.1006,25.1456,24.9808,25.0033,69400.0
2010-05-14 10:40:00,33.39,33.45,33.33,33.45,67600.0,25.0033,25.0482,24.9584,25.0482,67600.0
2010-05-14 10:50:00,33.45,33.51,33.35,33.35,67100.0,25.0482,25.0931,24.9733,24.9733,67100.0
2010-05-14 11:00:00,33.35,33.37,33.11,33.13,153700.0,24.9733,24.9883,24.7936,24.8086,153700.0
2010-05-14 11:10:00,33.13,33.2,33.02,33.04,88500.0,24.8086,24.861,24.7262,24.7412,88500.0
2010-05-14 11:20:00,33.03,33.04,32.89,32.9,196800.0,24.7337,24.7412,24.6289,24.6364,196800.0
2010-05-14 11:30:00,32.89,32.94,32.84,32.88,109900.0,24.6289,24.6663,24.5914,24.6214,109900.0
2010-05-14 11:40:00,32.88,32.92,32.83,32.84,48200.0,24.6214,24.6513,24.5839,24.5914,48200.0
2010-05-14 11:50:00,32.83,32.83,32.71,32.74,151000.0,24.5839,24.5839,24.4941,24.5166,151000.0
2010-05-14 12:00:00,32.73,32.74,32.54,32.57,197500.0,24.5091,24.5166,24.3668,24.3893,197500.0
2010-05-14 12:10:00,32.57,32.69,32.52,32.69,167500.0,24.3893,24.4791,24.3518,24.4791,167500.0
2010-05-14 12:20:00,32.7,32.9,32.65,32.86,215900.0,24.4866,24.6364,24.4492,24.6064,215900.0
2010-05-14 12:30:00,32.87,32.87,32.76,32.81,103800.0,24.6139,24.6139,24.5315,24.569,103800.0
2010-05-14 12:40:00,32.8,32.83,32.62,32.64,361200.0,24.5615,24.5839,24.4267,24.4417,361200.0
2010-05-14 12:50:00,32.63,32.83,32.63,32.81,101400.0,24.4342,24.5839,24.4342,24.569,101400.0
2010-05-14 13:00:00,32.81,32.88,32.73,32.85,110100.0,24.569,24.6214,24.5091,24.5989,110100.0
2010-05-14 13:10:00,32.87,33.01,32.87,32.94,256000.0,24.6139,24.7187,24.6139,24.6663,256000.0
2010-05-14 13:20:00,32.95,32.97,32.87,32.88,96600.0,24.6738,24.6888,24.6139,24.6214,96600.0
2010-05-14 13:30:00,32.87,32.88,32.69,32.73,137800.0,24.6139,24.6214,24.4791,24.5091,137800.0
2010-05-14 13:40:00,32.74,32.8,32.67,32.75,87200.0,24.5166,24.5615,24.4641,24.524,87200.0
2010-05-14 13:50:00,32.75,32.94,32.75,32.86,211100.0,24.524,24.6663,24.524,24.6064,211100.0
2010-05-14 14:00:00,32.9,32.9,32.75,32.79,93300.0,24.6364,24.6364,24.524,24.554,93300.0
2010-05-14 14:10:00,32.8,32.83,32.69,32.78,104500.0,24.5615,24.5839,24.4791,24.5465,104500.0
2010-05-14 14:20:00,32.77,32.95,32.77,32.89,148900.0,24.539,24.6738,24.539,24.6289,148900.0
2010-05-14 14:30:00,32.9,33.05,32.89,33.04,95100.0,24.6364,24.7487,24.6289,24.7412,95100.0
2010-05-14 14:40:00,33.04,33.07,32.97,33.06,81400.0,24.7412,24.7637,24.6888,24.7562,81400.0
2010-05-14 14:50:00,33.05,33.11,32.99,33.02,117900.0,24.7487,24.7936,24.7038,24.7262,117900.0
2010-05-14 15:00:00,33.02,33.09,33.02,33.07,121200.0,24.7262,24.7786,24.7262,24.7637,121200.0
2010-05-14 15:10:00,33.07,33.14,33.06,33.07,161900.0,24.7637,24.8161,24.7562,24.7637,161900.0
2010-05-14 15:20:00,33.07,33.17,33.01,33.15,270600.0,24.7637,24.8385,24.7187,24.8236,270600.0
2010-05-14 15:30:00,33.15,33.29,33.15,33.27,441900.0,24.8236,24.9284,24.8236,24.9134,441900.0
2010-05-14 15:40:00,33.26,33.63,33.26,33.63,697600.0,24.9059,25.183,24.9059,25.183,697600.0
2010-05-14 15:50:00,33.63,33.94,33.6,33.75,1180300.0,25.183,25.4151,25.1605,25.2729,1180300.0
2010-05-17 09:30:00,33.57,34.12,33.45,33.99,167700.0,25.1381,25.5499,25.0482,25.4526,167700.0
2010-05-17 09:40:00,33.99,34.01,33.7,33.76,173700.0,25.4526,25.4676,25.2354,25.2804,173700.0
2010-05-17 09:50:00,33.75,33.85,33.73,33.78,183100.0,25.2729,25.3478,25.2579,25.2953,183100.0
2010-05-17 10:00:00,33.77,33.92,33.72,33.88,203700.0,25.2878,25.4002,25.2504,25.3702,203700.0
2010-05-17 10:10:00,33.88,34.09,33.87,34.09,208000.0,25.3702,25.5275,25.3627,25.5275,208000.0
2010-05-17 10:20:00,34.09,34.09,33.94,34.0,135200.0,25.5275,25.5275,25.4151,25.4601,135200.0
2010-05-17 10:30:00,34.0,34.25,33.99,34.13,337000.0,25.4601,25.6473,25.4526,25.5574,337000.0
2010-05-17 10:40:00,34.14,34.17,34.06,34.07,163100.0,25.5649,25.5874,25.505,25.5125,163100.0
2010-05-17 10:50:00,34.08,34.15,33.97,33.97,101300.0,25.52,25.5724,25.4376,25.4376,101300.0
2010-05-17 11:00:00,33.96,33.99,33.9,33.93,102300.0,25.4301,25.4526,25.3852,25.4077,102300.0
2010-05-17 11:10:00,33.92,33.92,33.74,33.74,153900.0,25.4002,25.4002,25.2654,25.2654,153900.0
2010-05-17 11:20:00,33.74,33.83,33.67,33.75,131800.0,25.2654,25.3328,25.213,25.2729,131800.0
2010-05-17 11:30:00,33.75,33.88,33.7,33.82,132800.0,25.2729,25.3702,25.2354,25.3253,132800.0
2010-05-17 11:40:00,33.81,34.0,33.79,33.85,116400.0,25.3178,25.4601,25.3028,25.3478,116400.0
2010-05-17 11:50:00,33.84,33.85,33.63,33.63,125100.0,25.3403,25.3478,25.183,25.183,125100.0
2010-05-17 12:00:00,33.63,33.63,33.27,33.35,208300.0,25.183,25.183,24.9134,24.9733,208300.0
2010-05-17 12:10:00,33.35,33.51,33.35,33.46,70900.0,24.9733,25.0931,24.9733,25.0557,70900.0
2010-05-17 12:20:00,33.46,33.59,33.43,33.53,136700.0,25.0557,25.1531,25.0332,25.1081,136700.0
2010-05-17 12:30:00,33.52,33.71,33.52,33.64,113800.0,25.1006,25.2429,25.1006,25.1905,113800.0
2010-05-17 12:40:00,33.64,33.67,33.57,33.58,64800.0,25.1905,25.213,25.1381,25.1456,64800.0
2010-05-17 12:50:00,33.58,33.58,33.49,33.5,119800.0,25.1456,25.1456,25.0782,25.0857,119800.0
2010-05-17 13:00:00,33.51,33.53,33.4,33.41,88800.0,25.0931,25.1081,25.0108,25.0183,88800.0
2010-05-17 13:10:00,33.41,33.64,33.4,33.64,91100.0,25.0183,25.1905,25.0108,25.1905,91100.0
2010-05-17 13:20:00,33.63,33.7,33.6,33.6,65900.0,25.183,25.2354,25.1605,25.1605,65900.0
2010-05-17 13:30:00,33.6,33.7,33.59,33.62,83900.0,25.1605,25.2354,25.1531,25.1755,83900.0
2010-05-17 13:40:00,33.62,33.64,33.55,33.61,93500.0,25.1755,25.1905,25.1231,25.168,93500.0
2010-05-17 13:50:00,33.6,33.8,33.55,33.8,156300.0,25.1605,25.3103,25.1231,25.3103,156300.0
2010-05-17 14:00:00,33.8,33.91,33.73,33.74,88100.0,25.3103,25.3927,25.2579,25.2654,88100.0
2010-05-17 14:10:00,33.72,33.81,33.71,33.76,127900.0,25.2504,25.3178,25.2429,25.2804,127900.0
2010-05-17 14:20:00,33.78,33.8,33.65,33.68,118400.0,25.2953,25.3103,25.198,25.2205,118400.0
2010-05-17 14:30:00,33.68,33.79,33.67,33.78,139900.0,25.2205,25.3028,25.213,25.2953,139900.0
2010-05-17 14:40:00,33.78,33.9,33.77,33.77,120700.0,25.2953,25.3852,25.2878,25.2878,120700.0
2010-05-17 14:50:00,33.77,33.85,33.74,33.81,105900.0,25.2878,25.3478,25.2654,25.3178,105900.0
2010-05-17 15:00:00,33.81,33.95,33.71,33.72,227800.0,25.3178,25.4226,25.2429,25.2504,227800.0
2010-05-17 15:10:00,33.71,33.81,33.6,33.62,155200.0,25.2429,25.3178,25.1605,25.1755,155200.0
2010-05-17 15:20:00,33.62,33.7,33.56,33.67,193500.0,25.1755,25.2354,25.1306,25.213,193500.0
2010-05-17 15:30:00,33.67,33.92,33.65,33.91,173600.0,25.213,25.4002,25.198,25.3927,173600.0
2010-05-17 15:40:00,33.92,33.97,33.81,33.85,264500.0,25.4002,25.4376,25.3178,25.3478,264500.0
2010-05-17 15:50:00,33.85,33.97,33.85,33.96,492900.0,25.3478,25.4376,25.3478,25.4301,492900.0
2010-05-18 09:30:00,34.31,34.59,34.26,34.36,159400.0,25.6922,25.9019,25.6548,25.7297,159400.0
2010-05-18 09:40:00,34.38,34.46,34.33,34.4,59500.0,25.7446,25.8045,25.7072,25.7596,59500.0
2010-05-18 09:50:00,34.4,34.44,34.32,34.37,113300.0,25.7596,25.7896,25.6997,25.7371,113300.0
2010-05-18 10:00:00,34.37,34.39,34.16,34.22,204000.0,25.7371,25.7521,25.5799,25.6248,204000.0
2010-05-18 10:10:00,34.22,34.36,34.19,34.32,112100.0,25.6248,25.7297,25.6024,25.6997,112100.0
2010-05-18 10:20:00,34.31,34.31,34.13,34.14,63000.0,25.6922,25.6922,25.5574,25.5649,63000.0
2010-05-18 10:30:00,34.15,34.16,34.02,34.11,109100.0,25.5724,25.5799,25.4751,25.5424,109100.0
2010-05-18 10:40:00,34.11,34.12,33.79,33.83,154500.0,25.5424,25.5499,25.3028,25.3328,154500.0
2010-05-18 10:50:00,33.82,33.86,33.64,33.84,103200.0,25.3253,25.3552,25.1905,25.3403,103200.0
2010-05-18 11:00:00,33.83,33.93,33.8,33.84,166600.0,25.3328,25.4077,25.3103,25.3403,166600.0
2010-05-18 11:10:00,33.84,34.09,33.84,34.06,95800.0,25.3403,25.5275,25.3403,25.505,95800.0
2010-05-18 11:20:00,34.05,34.09,34.01,34.04,52200.0,25.4975,25.5275,25.4676,25.49,52200.0
2010-05-18 11:30:00,34.06,34.08,33.98,33.99,38500.0,25.505,25.52,25.4451,25.4526,38500.0
2010-05-18 11:40:00,33.99,34.0,33.81,33.87,78900.0,25.4526,25.4601,25.3178,25.3627,78900.0
2010-05-18 11:50:00,33.85,33.86,33.76,33.76,82700.0,25.3478,25.3552,25.2804,25.2804,82700.0
2010-05-18 12:00:00,33.77,33.8,33.66,33.73,194200.0,25.2878,25.3103,25.2055,25.2579,194200.0
2010-05-18 12:10:00,33.74,33.89,33.71,33.87,143500.0,25.2654,25.3777,25.2429,25.3627,143500.0
2010-05-18 12:20:00,33.86,33.92,33.81,33.92,69600.0,25.3552,25.4002,25.3178,25.4002,69600.0
2010-05-18 12:30:00,33.91,33.97,33.86,33.88,42000.0,25.3927,25.4376,25.3552,25.3702,42000.0
2010-05-18 12:40:00,33.88,34.02,33.85,34.01,38600.0,25.3702,25.4751,25.3478,25.4676,38600.0
2010-05-18 12:50:00,34.01,34.03,33.87,33.89,44800.0,25.4676,25.4825,25.3627,25.3777,44800.0
2010-05-18 13:00:00,33.88,33.9,33.68,33.85,85300.0,25.3702,25.3852,25.2205,25.3478,85300.0
2010-05-18 13:10:00,33.85,33.85,33.68,33.75,94100.0,25.3478,25.3478,25.2205,25.2729,94100.0
2010-05-18 13:20:00,33.76,33.86,33.76,33.79,44200.0,25.2804,25.3552,25.2804,25.3028,44200.0
2010-05-18 13:30:00,33.79,33.83,33.7,33.73,78100.0,25.3028,25.3328,25.2354,25.2579,78100.0
2010-05-18 13:40:00,33.74,33.75,33.59,33.67,118700.0,25.2654,25.2729,25.1531,25.213,118700.0
2010-05-18 13:50:00,33.67,33.71,33.55,33.57,73200.0,25.213,25.2429,25.1231,25.1381,73200.0
2010-05-18 14:00:00,33.57,33.74,33.57,33.71,83200.0,25.1381,25.2654,25.1381,25.2429,83200.0
2010-05-18 14:10:00,33.7,33.81,33.7,33.71,36200.0,25.2354,25.3178,25.2354,25.2429,36200.0
2010-05-18 14:20:00,33.72,33.72,33.57,33.57,142400.0,25.2504,25.2504,25.1381,25.1381,142400.0
2010-05-18 14:30:00,33.59,33.6,33.3,33.33,127400.0,25.1531,25.1605,24.9359,24.9584,127400.0
2010-05-18 14:40:00,33.34,33.58,33.31,33.5,105300.0,24.9658,25.1456,24.9434,25.0857,105300.0
2010-05-18 14:50:00,33.5,33.55,33.46,33.5,136900.0,25.0857,25.1231,25.0557,25.0857,136900.0
2010-05-18 15:00:00,33.5,33.58,33.4,33.53,118700.0,25.0857,25.1456,25.0108,25.1081,118700.0
2010-05-18 15:10:00,33.52,33.76,33.51,33.66,71800.0,25.1006,25.2804,25.0931,25.2055,71800.0
2010-05-18 15:20:00,33.66,33.68,33.49,33.5,67300.0,25.2055,25.2205,25.0782,25.0857,67300.0
2010-05-18 15:30:00,33.5,33.65,33.49,33.59,277700.0,25.0857,25.198,25.0782,25.1531,277700.0
2010-05-18 15:40:00,33.59,33.76,33.53,33.62,229900.0,25.1531,25.2804,25.1081,25.1755,229900.0
2010-05-18 15:50:00,33.61,33.65,33.52,33.53,336500.0,25.168,25.198,25.1006,25.1081,336500.0
2010-05-19 09:30:00,33.33,33.85,33.26,33.84,194500.0,24.9584,25.3478,24.9059,25.3403,194500.0
2010-05-19 09:40:00,33.85,34.01,33.74,33.85,173900.0,25.3478,25.4676,25.2654,25.3478,173900.0
2010-05-19 09:50:00,33.86,33.92,33.53,33.56,122000.0,25.3552,25.4002,25.1081,25.1306,122000.0
2010-05-19 10:00:00,33.58,33.58,33.27,33.33,126900.0,25.1456,25.1456,24.9134,24.9584,126900.0
2010-05-19 10:10:00,33.33,33.52,33.28,33.32,282500.0,24.9584,25.1006,24.9209,24.9509,282500.0
2010-05-19 10:20:00,33.33,33.37,33.13,33.32,190500.0,24.9584,24.9883,24.8086,24.9509,190500.0
2010-05-19 10:30:00,33.35,33.53,33.31,33.43,164400.0,24.9733,25.1081,24.9434,25.0332,164400.0
2010-05-19 10:40:00,33.4,33.53,33.31,33.4,214800.0,25.0108,25.1081,24.9434,25.0108,214800.0
2010-05-19 10:50:00,33.4,33.51,33.37,33.48,137600.0,25.0108,25.0931,24.9883,25.0707,137600.0
2010-05-19 11:00:00,33.46,33.54,33.43,33.47,92000.0,25.0557,25.1156,25.0332,25.0632,92000.0
2010-05-19 11:10:00,33.47,33.47,33.31,33.39,70300.0,25.0632,25.0632,24.9434,25.0033,70300.0
2010-05-19 11:20:00,33.38,33.42,33.27,33.32,111900.0,24.9958,25.0258,24.9134,24.9509,111900.0
2010-05-19 11:30:00,33.3,33.43,33.23,33.32,54100.0,24.9359,25.0332,24.8835,24.9509,54100.0
2010-05-19 11:40:00,33.3,33.36,33.22,33.23,167600.0,24.9359,24.9808,24.876,24.8835,167600.0
2010-05-19 11:50:00,33.24,33.39,33.22,33.38,95600.0,24.891,25.0033,24.876,24.9958,95600.0
2010-05-19 12:00:00,33.37,33.46,33.33,33.38,62400.0,24.9883,25.0557,24.9584,24.9958,62400.0
2010-05-19 12:10:00,33.38,33.42,33.28,33.31,62200.0,24.9958,25.0258,24.9209,24.9434,62200.0
2010-05-19 12:20:00,33.31,33.55,33.29,33.49,156400.0,24.9434,25.1231,24.9284,25.0782,156400.0
2010-05-19 12:30:00,33.47,33.49,33.39,33.47,43600.0,25.0632,25.0782,25.0033,25.0632,43600.0
2010-05-19 12:40:00,33.43,33.44,33.29,33.29,37600.0,25.0332,25.0407,24.9284,24.9284,37600.0
2010-05-19 12:50:00,33.29,33.62,33.28,33.62,64400.0,24.9284,25.1755,24.9209,25.1755,64400.0
2010-05-19 13:00:00,33.61,33.64,33.49,33.62,112500.0,25.168,25.1905,25.0782,25.1755,112500.0
2010-05-19 13:10:00,33.62,33.67,33.53,33.66,59000.0,25.1755,25.213,25.1081,25.2055,59000.0
2010-05-19 13:20:00,33.64,33.84,33.64,33.7,80300.0,25.1905,25.3403,25.1905,25.2354,80300.0
2010-05-19 13:30:00,33.69,33.72,33.59,33.67,52700.0,25.2279,25.2504,25.1531,25.213,52700.0
2010-05-19 13:40:00,33.67,33.81,33.65,33.78,71800.0,25.213,25.3178,25.198,25.2953,71800.0
2010-05-19 13:50:00,33.8,33.82,33.67,33.7,38400.0,25.3103,25.3253,25.213,25.2354,38400.0
2010-05-19 14:00:00,33.7,33.8,33.65,33.65,57200.0,25.2354,25.3103,25.198,25.198,57200.0
2010-05-19 14:10:00,33.65,33.66,33.51,33.53,39300.0,25.198,25.2055,25.0931,25.1081,39300.0
2010-05-19 14:20:00,33.53,33.56,33.43,33.55,56800.0,25.1081,25.1306,25.0332,25.1231,56800.0
2010-05-19 14:30:00,33.54,33.56,33.44,33.46,48000.0,25.1156,25.1306,25.0407,25.0557,48000.0
2010-05-19 14:40:00,33.48,33.67,33.45,33.66,55600.0,25.0707,25.213,25.0482,25.2055,55600.0
2010-05-19 14:50:00,33.66,33.66,33.47,33.51,68300.0,25.2055,25.2055,25.0632,25.0931,68300.0
2010-05-19 15:00:00,33.5,33.55,33.27,33.28,92400.0,25.0857,25.1231,24.9134,24.9209,92400.0
2010-05-19 15:10:00,33.29,33.44,33.26,33.41,90300.0,24.9284,25.0407,24.9059,25.0183,90300.0
2010-05-19 15:20:00,33.43,33.55,33.33,33.54,119500.0,25.0332,25.1231,24.9584,25.1156,119500.0
2010-05-19 15:30:00,33.53,33.73,33.49,33.72,151500.0,25.1081,25.2579,25.0782,25.2504,151500.0
2010-05-19 15:40:00,33.73,33.76,33.58,33.61,129300.0,25.2579,25.2804,25.1456,25.168,129300.0
2010-05-19 15:50:00,33.62,33.69,33.49,33.53,285100.0,25.1755,25.2279,25.0782,25.1081,285100.0
2010-05-20 09:30:00,32.94,33.25,32.75,32.91,154600.0,24.6663,24.8985,24.524,24.6439,154600.0
2010-05-20 09:40:00,32.9,32.93,32.64,32.75,152900.0,24.6364,24.6588,24.4417,24.524,152900.0
2010-05-20 09:50:00,32.74,32.83,32.69,32.7,85100.0,24.5166,24.5839,24.4791,24.4866,85100.0
2010-05-20 10:00:00,32.7,32.88,32.64,32.68,141600.0,24.4866,24.6214,24.4417,24.4716,141600.0
2010-05-20 10:10:00,32.67,32.73,32.34,32.35,219900.0,24.4641,24.5091,24.217,24.2245,219900.0
2010-05-20 10:20:00,32.36,32.37,32.04,32.28,281900.0,24.232,24.2395,23.9924,24.1721,281900.0
2010-05-20 10:30:00,32.29,32.5,32.27,32.42,118400.0,24.1796,24.3368,24.1646,24.2769,118400.0
2010-05-20 10:40:00,32.41,32.46,32.28,32.35,167100.0,24.2694,24.3069,24.1721,24.2245,167100.0
2010-05-20 10:50:00,32.37,32.6,32.37,32.44,112600.0,24.2395,24.4117,24.2395,24.2919,112600.0
2010-05-20 11:00:00,32.43,32.66,32.42,32.62,64900.0,24.2844,24.4566,24.2769,24.4267,64900.0
2010-05-20 11:10:00,32.62,32.62,32.41,32.45,61300.0,24.4267,24.4267,24.2694,24.2994,61300.0
2010-05-20 11:20:00,32.46,32.67,32.41,32.65,58000.0,24.3069,24.4641,24.2694,24.4492,58000.0
2010-05-20 11:30:00,32.66,32.74,32.62,32.71,43200.0,24.4566,24.5166,24.4267,24.4941,43200.0
2010-05-20 11:40:00,32.71,32.73,32.64,32.66,52700.0,24.4941,24.5091,24.4417,24.4566,52700.0
2010-05-20 11:50:00,32.65,32.7,32.53,32.53,61900.0,24.4492,24.4866,24.3593,24.3593,61900.0
2010-05-20 12:00:00,32.54,32.58,32.45,32.54,66400.0,24.3668,24.3967,24.2994,24.3668,66400.0
2010-05-20 12:10:00,32.53,32.53,32.34,32.38,66000.0,24.3593,24.3593,24.217,24.247,66000.0
2010-05-20 12:20:00,32.39,32.46,32.32,32.34,117800.0,24.2545,24.3069,24.202,24.217,117800.0
2010-05-20 12:30:00,32.36,32.38,32.25,32.36,75500.0,24.232,24.247,24.1496,24.232,75500.0
2010-05-20 12:40:00,32.36,32.37,32.23,32.24,43300.0,24.232,24.2395,24.1347,24.1421,43300.0
2010-05-20 12:50:00,32.24,32.25,32.01,32.02,128000.0,24.1421,24.1496,23.9699,23.9774,128000.0
2010-05-20 13:00:00,32.02,32.2,32.01,32.18,112400.0,23.9774,24.1122,23.9699,24.0972,112400.0
2010-05-20 13:10:00,32.15,32.3,32.14,32.25,130300.0,24.0747,24.1871,24.0673,24.1496,130300.0
2010-05-20 13:20:00,32.25,32.5,32.23,32.5,381400.0,24.1496,24.3368,24.1347,24.3368,381400.0
2010-05-20 13:30:00,32.5,32.67,32.5,32.55,217800.0,24.3368,24.4641,24.3368,24.3743,217800.0
2010-05-20 13:40:00,32.55,32.7,32.5,32.53,143000.0,24.3743,24.4866,24.3368,24.3593,143000.0
2010-05-20 13:50:00,32.53,32.63,32.46,32.58,243100.0,24.3593,24.4342,24.3069,24.3967,243100.0
2010-05-20 14:00:00,32.57,32.61,32.39,32.56,149500.0,24.3893,24.4192,24.2545,24.3818,149500.0
2010-05-20 14:10:00,32.56,32.79,32.55,32.78,135800.0,24.3818,24.554,24.3743,24.5465,135800.0
2010-05-20 14:20:00,32.78,32.9,32.64,32.72,196000.0,24.5465,24.6364,24.4417,24.5016,196000.0
2010-05-20 14:30:00,32.71,32.94,32.63,32.92,152900.0,24.4941,24.6663,24.4342,24.6513,152900.0
2010-05-20 14:40:00,32.91,33.03,32.82,33.02,287200.0,24.6439,24.7337,24.5765,24.7262,287200.0
2010-05-20 14:50:00,33.02,33.13,32.85,32.87,278300.0,24.7262,24.8086,24.5989,24.6139,278300.0
2010-05-20 15:00:00,32.89,32.97,32.8,32.9,183200.0,24.6289,24.6888,24.5615,24.6364,183200.0
2010-05-20 15:10:00,32.91,33.0,32.81,32.94,202400.0,24.6439,24.7112,24.569,24.6663,202400.0
2010-05-20 15:20:00,32.95,33.05,32.88,32.89,131400.0,24.6738,24.7487,24.6214,24.6289,131400.0
2010-05-20 15:30:00,32.88,32.96,32.84,32.86,283700.0,24.6214,24.6813,24.5914,24.6064,283700.0
2010-05-20 15:40:00,32.86,32.89,32.66,32.78,527600.0,24.6064,24.6289,24.4566,24.5465,527600.0
2010-05-20 15:50:00,32.79,32.8,32.46,32.47,831800.0,24.554,24.5615,24.3069,24.3144,831800.0
2010-05-21 09:30:00,31.81,32.81,31.8,32.8,1082500.0,23.8201,24.569,23.8127,24.5615,1082500.0
2010-05-21 09:40:00,32.77,32.87,32.62,32.81,284600.0,24.539,24.6139,24.4267,24.569,284600.0
2010-05-21 09:50:00,32.77,32.85,32.56,32.57,425900.0,24.539,24.5989,24.3818,24.3893,425900.0
2010-05-21 10:00:00,32.56,32.81,32.44,32.74,218800.0,24.3818,24.569,24.2919,24.5166,218800.0
2010-05-21 10:10:00,32.74,32.82,32.38,32.49,323600.0,24.5166,24.5765,24.247,24.3293,323600.0
2010-05-21 10:20:00,32.49,32.5,32.09,32.12,309100.0,24.3293,24.3368,24.0298,24.0523,309100.0
2010-05-21 10:30:00,32.13,32.53,32.06,32.48,191900.0,24.0598,24.3593,24.0074,24.3219,191900.0
2010-05-21 10:40:00,32.49,32.59,32.26,32.28,173500.0,24.3293,24.4042,24.1571,24.1721,173500.0
2010-05-21 10:50:00,32.31,32.36,32.15,32.28,117800.0,24.1946,24.232,24.0747,24.1721,117800.0
2010-05-21 11:00:00,32.3,32.58,32.27,32.49,116900.0,24.1871,24.3967,24.1646,24.3293,116900.0
2010-05-21 11:10:00,32.49,32.64,32.42,32.62,127400.0,24.3293,24.4417,24.2769,24.4267,127400.0
2010-05-21 11:20:00,32.6,32.66,32.47,32.63,179600.0,24.4117,24.4566,24.3144,24.4342,179600.0
2010-05-21 11:30:00,32.63,32.8,32.55,32.79,175700.0,24.4342,24.5615,24.3743,24.554,175700.0
2010-05-21 11:40:00,32.81,32.88,32.73,32.81,209000.0,24.569,24.6214,24.5091,24.569,209000.0
2010-05-21 11:50:00,32.81,32.96,32.77,32.83,150900.0,24.569,24.6813,24.539,24.5839,150900.0
2010-05-21 12:00:00,32.82,32.83,32.66,32.76,66100.0,24.5765,24.5839,24.4566,24.5315,66100.0
2010-05-21 12:10:00,32.76,32.89,32.67,32.89,92400.0,24.5315,24.6289,24.4641,24.6289,92400.0
2010-05-21 12:20:00,32.88,32.97,32.83,32.84,92200.0,24.6214,24.6888,24.5839,24.5914,92200.0
2010-05-21 12:30:00,32.84,32.9,32.73,32.81,137900.0,24.5914,24.6364,24.5091,24.569,137900.0
2010-05-21 12:40:00,32.82,32.9,32.57,32.59,110200.0,24.5765,24.6364,24.3893,24.4042,110200.0
2010-05-21 12:50:00,32.6,32.76,32.57,32.67,182000.0,24.4117,24.5315,24.3893,24.4641,182000.0
2010-05-21 13:00:00,32.67,32.73,32.5,32.58,430300.0,24.4641,24.5091,24.3368,24.3967,430300.0
2010-05-21 13:10:00,32.59,32.65,32.52,32.53,152300.0,24.4042,24.4492,24.3518,24.3593,152300.0
2010-05-21 13:20:00,32.54,32.57,32.4,32.48,86200.0,24.3668,24.3893,24.262,24.3219,86200.0
2010-05-21 13:30:00,32.5,32.59,32.44,32.58,177100.0,24.3368,24.4042,24.2919,24.3967,177100.0
2010-05-21 13:40:00,32.56,32.62,32.52,32.58,85400.0,24.3818,24.4267,24.3518,24.3967,85400.0
2010-05-21 13:50:00,32.6,32.61,32.51,32.59,92800.0,24.4117,24.4192,24.3443,24.4042,92800.0
2010-05-21 14:00:00,32.59,32.66,32.39,32.44,329400.0,24.4042,24.4566,24.2545,24.2919,329400.0
2010-05-21 14:10:00,32.44,32.47,32.28,32.35,120800.0,24.2919,24.3144,24.1721,24.2245,120800.0
2010-05-21 14:20:00,32.34,32.42,32.29,32.4,89800.0,24.217,24.2769,24.1796,24.262,89800.0
2010-05-21 14:30:00,32.4,32.48,32.36,32.38,191900.0,24.262,24.3219,24.232,24.247,191900.0
2010-05-21 14:40:00,32.39,32.41,32.17,32.23,202400.0,24.2545,24.2694,24.0897,24.1347,202400.0
2010-05-21 14:50:00,32.24,32.3,32.1,32.25,155200.0,24.1421,24.1871,24.0373,24.1496,155200.0
2010-05-21 15:00:00,32.26,32.4,32.24,32.33,148800.0,24.1571,24.262,24.1421,24.2095,148800.0
2010-05-21 15:10:00,32.33,32.36,32.14,32.18,198000.0,24.2095,24.232,24.0673,24.0972,198000.0
2010-05-21 15:20:00,32.18,32.4,32.18,32.34,311100.0,24.0972,24.262,24.0972,24.217,311100.0
2010-05-21 15:30:00,32.35,32.37,32.26,32.33,254500.0,24.2245,24.2395,24.1571,24.2095,254500.0
2010-05-21 15:40:00,32.32,32.65,32.31,32.52,350100.0,24.202,24.4492,24.1946,24.3518,350100.0
2010-05-21 15:50:00,32.51,32.84,32.51,32.83,642000.0,24.3443,24.5914,24.3443,24.5839,642000.0
2010-05-24 09:30:00,31.7,32.97,31.66,32.72,324400.0,23.7378,24.6888,23.7078,24.5016,324400.0
2010-05-24 09:40:00,32.72,32.73,32.31,32.45,264700.0,24.5016,24.5091,24.1946,24.2994,264700.0
2010-05-24 09:50:00,32.46,32.51,32.34,32.38,128100.0,24.3069,24.3443,24.217,24.247,128100.0
2010-05-24 10:00:00,32.41,32.79,32.4,32.75,207100.0,24.2694,24.554,24.262,24.524,207100.0
2010-05-24 10:10:00,32.75,32.86,32.69,32.82,133300.0,24.524,24.6064,24.4791,24.5765,133300.0
2010-05-24 10:20:00,32.83,32.94,32.72,32.92,194200.0,24.5839,24.6663,24.5016,24.6513,194200.0
2010-05-24 10:30:00,32.92,32.97,32.87,32.95,98300.0,24.6513,24.6888,24.6139,24.6738,98300.0
2010-05-24 10:40:00,32.95,33.0,32.77,32.79,93600.0,24.6738,24.7112,24.539,24.554,93600.0
2010-05-24 10:50:00,32.79,32.83,32.7,32.76,66600.0,24.554,24.5839,24.4866,24.5315,66600.0
2010-05-24 11:00:00,32.76,32.85,32.69,32.85,81600.0,24.5315,24.5989,24.4791,24.5989,81600.0
2010-05-24 11:10:00,32.86,32.88,32.72,32.76,247800.0,24.6064,24.6214,24.5016,24.5315,247800.0
2010-05-24 11:20:00,32.76,32.78,32.69,32.75,127800.0,24.5315,24.5465,24.4791,24.524,127800.0
2010-05-24 11:30:00,32.75,32.83,32.69,32.81,43200.0,24.524,24.5839,24.4791,24.569,43200.0
2010-05-24 11:40:00,32.81,32.88,32.76,32.88,53400.0,24.569,24.6214,24.5315,24.6214,53400.0
2010-05-24 11:50:00,32.87,32.87,32.76,32.79,60600.0,24.6139,24.6139,24.5315,24.554,60600.0
2010-05-24 12:00:00,32.78,32.93,32.76,32.9,56500.0,24.5465,24.6588,24.5315,24.6364,56500.0
2010-05-24 12:10:00,32.9,33.0,32.86,32.9,101600.0,24.6364,24.7112,24.6064,24.6364,101600.0
2010-05-24 12:20:00,32.91,32.93,32.86,32.92,51000.0,24.6439,24.6588,24.6064,24.6513,51000.0
2010-05-24 12:30:00,32.92,32.96,32.78,32.79,74500.0,24.6513,24.6813,24.5465,24.554,74500.0
2010-05-24 12:40:00,32.81,32.84,32.74,32.84,86700.0,24.569,24.5914,24.5166,24.5914,86700.0
2010-05-24 12:50:00,32.83,32.9,32.8,32.87,27300.0,24.5839,24.6364,24.5615,24.6139,27300.0
2010-05-24 13:00:00,32.88,32.92,32.76,32.77,91900.0,24.6214,24.6513,24.5315,24.539,91900.0
2010-05-24 13:10:00,32.76,32.83,32.75,32.79,44000.0,24.5315,24.5839,24.524,24.554,44000.0
2010-05-24 13:20:00,32.8,32.88,32.75,32.79,59900.0,24.5615,24.6214,24.524,24.554,59900.0
2010-05-24 13:30:00,32.79,32.83,32.69,32.71,62800.0,24.554,24.5839,24.4791,24.4941,62800.0
2010-05-24 13:40:00,32.71,32.78,32.67,32.7,85400.0,24.4941,24.5465,24.4641,24.4866,85400.0
2010-05-24 13:50:00,32.69,32.75,32.67,32.73,70500.0,24.4791,24.524,24.4641,24.5091,70500.0
2010-05-24 14:00:00,32.73,32.75,32.67,32.74,43800.0,24.5091,24.524,24.4641,24.5166,43800.0
2010-05-24 14:10:00,32.74,32.83,32.73,32.81,52800.0,24.5166,24.5839,24.5091,24.569,52800.0
2010-05-24 14:20:00,32.81,32.84,32.76,32.82,36200.0,24.569,24.5914,24.5315,24.5765,36200.0
2010-05-24 14:30:00,32.82,32.88,32.75,32.81,61200.0,24.5765,24.6214,24.524,24.569,61200.0
2010-05-24 14:40:00,32.81,32.85,32.71,32.74,49400.0,24.569,24.5989,24.4941,24.5166,49400.0
2010-05-24 14:50:00,32.75,32.84,32.71,32.77,42100.0,24.524,24.5914,24.4941,24.539,42100.0
2010-05-24 15:00:00,32.76,32.79,32.55,32.55,136800.0,24.5315,24.554,24.3743,24.3743,136800.0
2010-05-24 15:10:00,32.55,32.66,32.53,32.61,78100.0,24.3743,24.4566,24.3593,24.4192,78100.0
2010-05-24 15:20:00,32.61,32.71,32.61,32.69,96800.0,24.4192,24.4941,24.4192,24.4791,96800.0
2010-05-24 15:30:00,32.68,32.79,32.63,32.75,125700.0,24.4716,24.554,24.4342,24.524,125700.0
2010-05-24 15:40:00,32.75,32.79,32.58,32.6,222200.0,24.524,24.554,24.3967,24.4117,222200.0
2010-05-24 15:50:00,32.59,32.6,32.37,32.42,387600.0,24.4042,24.4117,24.2395,24.2769,387600.0
2010-05-25 09:30:00,31.66,31.74,31.22,31.26,455200.0,23.7078,23.7677,23.3783,23.4083,455200.0
2010-05-25 09:40:00,31.25,31.54,31.07,31.53,273400.0,23.4008,23.618,23.266,23.6105,273400.0
2010-05-25 09:50:00,31.53,31.72,31.48,31.55,184700.0,23.6105,23.7528,23.573,23.6255,184700.0
2010-05-25 10:00:00,31.54,31.98,31.54,31.7,264800.0,23.618,23.9474,23.618,23.7378,264800.0
2010-05-25 10:10:00,31.7,32.21,31.68,32.16,428500.0,23.7378,24.1197,23.7228,24.0822,428500.0
2010-05-25 10:20:00,32.17,32.29,31.98,32.26,333900.0,24.0897,24.1796,23.9474,24.1571,333900.0
2010-05-25 10:30:00,32.26,32.32,32.02,32.02,281000.0,24.1571,24.202,23.9774,23.9774,281000.0
2010-05-25 10:40:00,32.01,32.06,31.9,31.96,369000.0,23.9699,24.0074,23.8875,23.9325,369000.0
2010-05-25 10:50:00,31.97,32.09,31.91,32.06,228600.0,23.94,24.0298,23.895,24.0074,228600.0
2010-05-25 11:00:00,32.07,32.31,32.03,32.29,293500.0,24.0148,24.1946,23.9849,24.1796,293500.0
2010-05-25 11:10:00,32.3,32.31,32.16,32.16,222700.0,24.1871,24.1946,24.0822,24.0822,222700.0
2010-05-25 11:20:00,32.16,32.23,32.15,32.18,128900.0,24.0822,24.1347,24.0747,24.0972,128900.0
2010-05-25 11:30:00,32.17,32.19,32.03,32.06,114700.0,24.0897,24.1047,23.9849,24.0074,114700.0
2010-05-25 11:40:00,32.07,32.25,32.07,32.24,186700.0,24.0148,24.1496,24.0148,24.1421,186700.0
2010-05-25 11:50:00,32.24,32.39,32.23,32.31,266100.0,24.1421,24.2545,24.1347,24.1946,266100.0
2010-05-25 12:00:00,32.31,32.47,32.28,32.34,193300.0,24.1946,24.3144,24.1721,24.217,193300.0
2010-05-25 12:10:00,32.34,32.49,32.33,32.36,84700.0,24.217,24.3293,24.2095,24.232,84700.0
2010-05-25 12:20:00,32.37,32.45,32.24,32.26,139500.0,24.2395,24.2994,24.1421,24.1571,139500.0
2010-05-25 12:30:00,32.26,32.32,32.16,32.32,94900.0,24.1571,24.202,24.0822,24.202,94900.0
2010-05-25 12:40:00,32.33,32.33,32.2,32.31,91800.0,24.2095,24.2095,24.1122,24.1946,91800.0
2010-05-25 12:50:00,32.31,32.46,32.26,32.45,109700.0,24.1946,24.3069,24.1571,24.2994,109700.0
2010-05-25 13:00:00,32.45,32.48,32.35,32.36,196000.0,24.2994,24.3219,24.2245,24.232,196000.0
2010-05-25 13:10:00,32.34,32.45,32.32,32.43,131300.0,24.217,24.2994,24.202,24.2844,131300.0
2010-05-25 13:20:00,32.45,32.57,32.4,32.56,99100.0,24.2994,24.3893,24.262,24.3818,99100.0
2010-05-25 13:30:00,32.55,32.57,32.46,32.5,129700.0,24.3743,24.3893,24.3069,24.3368,129700.0
2010-05-25 13:40:00,32.49,32.52,32.42,32.44,164100.0,24.3293,24.3518,24.2769,24.2919,164100.0
2010-05-25 13:50:00,32.43,32.49,32.33,32.37,166900.0,24.2844,24.3293,24.2095,24.2395,166900.0
2010-05-25 14:00:00,32.36,32.5,32.29,32.44,170500.0,24.232,24.3368,24.1796,24.2919,170500.0
2010-05-25 14:10:00,32.45,32.72,32.44,32.71,152100.0,24.2994,24.5016,24.2919,24.4941,152100.0
2010-05-25 14:20:00,32.72,32.79,32.63,32.68,168900.0,24.5016,24.554,24.4342,24.4716,168900.0
2010-05-25 14:30:00,32.67,32.75,32.56,32.63,104000.0,24.4641,24.524,24.3818,24.4342,104000.0
2010-05-25 14:40:00,32.62,32.91,32.6,32.88,224600.0,24.4267,24.6439,24.4117,24.6214,224600.0
2010-05-25 14:50:00,32.88,32.89,32.74,32.78,86400.0,24.6214,24.6289,24.5166,24.5465,86400.0
2010-05-25 15:00:00,32.78,32.96,32.75,32.91,118300.0,24.5465,24.6813,24.524,24.6439,118300.0
2010-05-25 15:10:00,32.91,32.94,32.74,32.81,125000.0,24.6439,24.6663,24.5166,24.569,125000.0
2010-05-25 15:20:00,32.82,33.06,32.82,33.03,223900.0,24.5765,24.7562,24.5765,24.7337,223900.0
2010-05-25 15:30:00,33.04,33.17,32.97,32.97,295900.0,24.7412,24.8385,24.6888,24.6888,295900.0
2010-05-25 15:40:00,32.98,33.07,32.84,33.06,330000.0,24.6963,24.7637,24.5914,24.7562,330000.0
2010-05-25 15:50:00,33.05,33.16,32.9,33.09,432500.0,24.7487,24.8311,24.6364,24.7786,432500.0
2010-05-26 09:30:00,33.13,33.66,32.8,33.66,379200.0,24.8086,25.2055,24.5615,25.2055,379200.0
2010-05-26 09:40:00,33.66,33.68,33.36,33.43,233800.0,25.2055,25.2205,24.9808,25.0332,233800.0
2010-05-26 09:50:00,33.42,33.81,33.38,33.8,229600.0,25.0258,25.3178,24.9958,25.3103,229600.0
2010-05-26 10:00:00,33.81,33.99,33.81,33.87,220500.0,25.3178,25.4526,25.3178,25.3627,220500.0
2010-05-26 10:10:00,33.87,34.06,33.87,33.91,153000.0,25.3627,25.505,25.3627,25.3927,153000.0
2010-05-26 10:20:00,33.91,33.91,33.59,33.64,118400.0,25.3927,25.3927,25.1531,25.1905,118400.0
2010-05-26 10:30:00,33.63,33.89,33.56,33.8,251800.0,25.183,25.3777,25.1306,25.3103,251800.0
2010-05-26 10:40:00,33.8,33.85,33.59,33.63,97700.0,25.3103,25.3478,25.1531,25.183,97700.0
2010-05-26 10:50:00,33.64,33.73,33.45,33.45,103600.0,25.1905,25.2579,25.0482,25.0482,103600.0
2010-05-26 11:00:00,33.45,33.51,33.33,33.44,218100.0,25.0482,25.0931,24.9584,25.0407,218100.0
2010-05-26 11:10:00,33.45,33.66,33.44,33.66,155500.0,25.0482,25.2055,25.0407,25.2055,155500.0
2010-05-26 11:20:00,33.66,33.68,33.29,33.3,158600.0,25.2055,25.2205,24.9284,24.9359,158600.0
2010-05-26 11:30:00,33.3,33.33,33.05,33.19,575000.0,24.9359,24.9584,24.7487,24.8535,575000.0
2010-05-26 11:40:00,33.19,33.25,33.05,33.13,130400.0,24.8535,24.8985,24.7487,24.8086,130400.0
2010-05-26 11:50:00,33.13,33.17,33.02,33.1,197200.0,24.8086,24.8385,24.7262,24.7861,197200.0
2010-05-26 12:00:00,33.1,33.23,33.07,33.12,153100.0,24.7861,24.8835,24.7637,24.8011,153100.0
2010-05-26 12:10:00,33.11,33.2,33.09,33.15,105300.0,24.7936,24.861,24.7786,24.8236,105300.0
2010-05-26 12:20:00,33.14,33.19,33.03,33.04,120700.0,24.8161,24.8535,24.7337,24.7412,120700.0
2010-05-26 12:30:00,33.04,33.05,32.94,32.98,223300.0,24.7412,24.7487,24.6663,24.6963,223300.0
2010-05-26 12:40:00,32.98,32.98,32.68,32.69,409000.0,24.6963,24.6963,24.4716,24.4791,409000.0
2010-05-26 12:50:00,32.69,32.85,32.66,32.83,149100.0,24.4791,24.5989,24.4566,24.5839,149100.0
2010-05-26 13:00:00,32.84,32.95,32.82,32.92,159400.0,24.5914,24.6738,24.5765,24.6513,159400.0
2010-05-26 13:10:00,32.92,32.94,32.83,32.85,225300.0,24.6513,24.6663,24.5839,24.5989,225300.0
2010-05-26 13:20:00,32.85,32.91,32.8,32.81,256600.0,24.5989,24.6439,24.5615,24.569,256600.0
2010-05-26 13:30:00,32.82,32.9,32.81,32.89,135700.0,24.5765,24.6364,24.569,24.6289,135700.0
2010-05-26 13:40:00,32.89,32.96,32.89,32.96,127400.0,24.6289,24.6813,24.6289,24.6813,127400.0
2010-05-26 13:50:00,32.96,33.09,32.96,33.01,139800.0,24.6813,24.7786,24.6813,24.7187,139800.0
2010-05-26 14:00:00,33.01,33.05,32.94,32.98,158400.0,24.7187,24.7487,24.6663,24.6963,158400.0
2010-05-26 14:10:00,32.98,33.01,32.91,32.97,199500.0,24.6963,24.7187,24.6439,24.6888,199500.0
2010-05-26 14:20:00,32.97,33.0,32.79,32.84,184500.0,24.6888,24.7112,24.554,24.5914,184500.0
2010-05-26 14:30:00,32.85,32.88,32.54,32.67,361500.0,24.5989,24.6214,24.3668,24.4641,361500.0
2010-05-26 14:40:00,32.67,32.73,32.49,32.55,220400.0,24.4641,24.5091,24.3293,24.3743,220400.0
2010-05-26 14:50:00,32.54,32.67,32.42,32.67,186000.0,24.3668,24.4641,24.2769,24.4641,186000.0
2010-05-26 15:00:00,32.67,32.81,32.66,32.72,313700.0,24.4641,24.569,24.4566,24.5016,313700.0
2010-05-26 15:10:00,32.72,32.82,32.68,32.71,265200.0,24.5016,24.5765,24.4716,24.4941,265200.0
2010-05-26 15:20:00,32.72,32.73,32.28,32.49,538800.0,24.5016,24.5091,24.1721,24.3293,538800.0
2010-05-26 15:30:00,32.49,32.54,32.3,32.53,364400.0,24.3293,24.3668,24.1871,24.3593,364400.0
2010-05-26 15:40:00,32.53,32.67,32.45,32.49,433700.0,24.3593,24.4641,24.2994,24.3293,433700.0
2010-05-26 15:50:00,32.48,32.58,32.4,32.41,762000.0,24.3219,24.3967,24.262,24.2694,762000.0
2010-05-27 09:30:00,35.42,36.92,35.18,36.24,2443500.0,26.5234,27.6466,26.3437,27.1374,2443500.0
2010-05-27 09:40:00,36.22,36.97,36.2,36.59,1203700.0,27.1225,27.6841,27.1075,27.3995,1203700.0
2010-05-27 09:50:00,36.59,37.14,36.43,36.69,1422500.0,27.3995,27.8114,27.2797,27.4744,1422500.0
2010-05-27 10:00:00,36.69,37.26,36.59,36.87,1050300.0,27.4744,27.9012,27.3995,27.6092,1050300.0
2010-05-27 10:10:00,36.85,37.25,36.8,37.25,738400.0,27.5942,27.8938,27.5568,27.8938,738400.0
2010-05-27 10:20:00,37.25,37.5,37.0,37.49,1017800.0,27.8938,28.081,27.7066,28.0735,1017800.0
2010-05-27 10:30:00,37.49,38.09,37.42,37.95,1364600.0,28.0735,28.5228,28.0211,28.4179,1364600.0
2010-05-27 10:40:00,37.94,38.0,37.45,37.75,1147100.0,28.4104,28.4554,28.0435,28.2682,1147100.0
2010-05-27 10:50:00,37.76,38.15,37.54,38.12,829700.0,28.2757,28.5677,28.1109,28.5452,829700.0
2010-05-27 11:00:00,38.11,38.25,38.04,38.13,685700.0,28.5377,28.6426,28.4853,28.5527,685700.0
2010-05-27 11:10:00,38.14,38.18,38.0,38.07,608700.0,28.5602,28.5902,28.4554,28.5078,608700.0
2010-05-27 11:20:00,38.06,38.54,38.04,38.46,718400.0,28.5003,28.8597,28.4853,28.7998,718400.0
2010-05-27 11:30:00,38.42,38.65,38.34,38.46,1008700.0,28.7699,28.9421,28.71,28.7998,1008700.0
2010-05-27 11:40:00,38.45,38.47,38.2,38.25,360600.0,28.7923,28.8073,28.6051,28.6426,360600.0
2010-05-27 11:50:00,38.25,38.25,38.02,38.06,659600.0,28.6426,28.6426,28.4704,28.5003,659600.0
2010-05-27 12:00:00,38.07,38.07,37.65,37.95,716700.0,28.5078,28.5078,28.1933,28.4179,716700.0
2010-05-27 12:10:00,37.96,38.0,37.7,37.75,306500.0,28.4254,28.4554,28.2307,28.2682,306500.0
2010-05-27 12:20:00,37.73,37.8,37.6,37.64,581400.0,28.2532,28.3056,28.1558,28.1858,581400.0
2010-05-27 12:30:00,37.64,37.71,37.45,37.49,384500.0,28.1858,28.2382,28.0435,28.0735,384500.0
2010-05-27 12:40:00,37.51,37.73,37.5,37.68,302800.0,28.0885,28.2532,28.081,28.2158,302800.0
2010-05-27 12:50:00,37.68,37.88,37.6,37.87,344700.0,28.2158,28.3655,28.1558,28.358,344700.0
2010-05-27 13:00:00,37.87,37.99,37.8,37.81,415400.0,28.358,28.4479,28.3056,28.3131,415400.0
2010-05-27 13:10:00,37.81,37.91,37.67,37.85,283600.0,28.3131,28.388,28.2083,28.3431,283600.0
2010-05-27 13:20:00,37.84,38.0,37.84,37.87,316300.0,28.3356,28.4554,28.3356,28.358,316300.0
2010-05-27 13:30:00,37.86,38.12,37.79,38.05,336100.0,28.3505,28.5452,28.2981,28.4928,336100.0
2010-05-27 13:40:00,38.07,38.18,38.02,38.15,325900.0,28.5078,28.5902,28.4704,28.5677,325900.0
2010-05-27 13:50:00,38.17,38.27,38.03,38.11,308400.0,28.5827,28.6576,28.4778,28.5377,308400.0
2010-05-27 14:00:00,38.1,38.25,38.03,38.22,279400.0,28.5303,28.6426,28.4778,28.6201,279400.0
2010-05-27 14:10:00,38.21,38.34,38.2,38.3,457100.0,28.6126,28.71,28.6051,28.68,457100.0
2010-05-27 14:20:00,38.29,38.45,38.27,38.28,312400.0,28.6725,28.7923,28.6576,28.665,312400.0
2010-05-27 14:30:00,38.28,38.34,38.08,38.29,278800.0,28.665,28.71,28.5153,28.6725,278800.0
2010-05-27 14:40:00,38.3,38.38,38.26,38.34,243400.0,28.68,28.7399,28.6501,28.71,243400.0
2010-05-27 14:50:00,38.34,38.34,38.15,38.24,234400.0,28.71,28.71,28.5677,28.6351,234400.0
2010-05-27 15:00:00,38.23,38.24,38.09,38.12,411400.0,28.6276,28.6351,28.5228,28.5452,411400.0
2010-05-27 15:10:00,38.13,38.13,37.92,37.97,622700.0,28.5527,28.5527,28.3955,28.4329,622700.0
2010-05-27 15:20:00,37.98,37.99,37.79,37.79,446400.0,28.4404,28.4479,28.2981,28.2981,446400.0
2010-05-27 15:30:00,37.79,38.08,37.77,38.07,778200.0,28.2981,28.5153,28.2831,28.5078,778200.0
2010-05-27 15:40:00,38.07,38.15,38.01,38.09,743400.0,28.5078,28.5677,28.4629,28.5228,743400.0
2010-05-27 15:50:00,38.1,38.2,38.04,38.17,1420400.0,28.5303,28.6051,28.4853,28.5827,1420400.0
2010-05-28 09:30:00,37.61,38.15,37.32,37.46,754600.0,28.1633,28.5677,27.9462,28.051,754600.0
2010-05-28 09:40:00,37.45,37.9,37.3,37.89,484200.0,28.0435,28.3805,27.9312,28.373,484200.0
2010-05-28 09:50:00,37.9,38.03,37.8,38.01,566100.0,28.3805,28.4778,28.3056,28.4629,566100.0
2010-05-28 10:00:00,38.0,38.49,38.0,38.41,643000.0,28.4554,28.8223,28.4554,28.7624,643000.0
2010-05-28 10:10:00,38.4,38.48,38.26,38.44,386000.0,28.7549,28.8148,28.6501,28.7849,386000.0
2010-05-28 10:20:00,38.46,38.55,38.21,38.26,462700.0,28.7998,28.8672,28.6126,28.6501,462700.0
2010-05-28 10:30:00,38.25,38.26,38.02,38.05,373600.0,28.6426,28.6501,28.4704,28.4928,373600.0
2010-05-28 10:40:00,38.05,38.05,37.86,37.88,387100.0,28.4928,28.4928,28.3505,28.3655,387100.0
2010-05-28 10:50:00,37.88,37.95,37.76,37.86,314100.0,28.3655,28.4179,28.2757,28.3505,314100.0
2010-05-28 11:00:00,37.86,38.01,37.85,37.92,184400.0,28.3505,28.4629,28.3431,28.3955,184400.0
2010-05-28 11:10:00,37.92,37.95,37.58,37.65,324700.0,28.3955,28.4179,28.1409,28.1933,324700.0
2010-05-28 11:20:00,37.66,37.68,37.57,37.65,276800.0,28.2008,28.2158,28.1334,28.1933,276800.0
2010-05-28 11:30:00,37.65,37.67,37.48,37.49,348800.0,28.1933,28.2083,28.066,28.0735,348800.0
2010-05-28 11:40:00,37.49,37.65,37.48,37.59,343200.0,28.0735,28.1933,28.066,28.1484,343200.0
2010-05-28 11:50:00,37.59,37.67,37.49,37.67,326200.0,28.1484,28.2083,28.0735,28.2083,326200.0
2010-05-28 12:00:00,37.67,37.72,37.6,37.61,426400.0,28.2083,28.2457,28.1558,28.1633,426400.0
2010-05-28 12:10:00,37.61,37.72,37.53,37.59,299300.0,28.1633,28.2457,28.1034,28.1484,299300.0
2010-05-28 12:20:00,37.59,37.64,37.57,37.59,151200.0,28.1484,28.1858,28.1334,28.1484,151200.0
2010-05-28 12:30:00,37.59,37.61,37.27,37.32,302800.0,28.1484,28.1633,27.9087,27.9462,302800.0
2010-05-28 12:40:00,37.32,37.51,37.21,37.47,324400.0,27.9462,28.0885,27.8638,28.0585,324400.0
2010-05-28 12:50:00,37.43,37.6,37.41,37.53,131800.0,28.0285,28.1558,28.0136,28.1034,131800.0
2010-05-28 13:00:00,37.56,37.6,37.51,37.57,147700.0,28.1259,28.1558,28.0885,28.1334,147700.0
2010-05-28 13:10:00,37.56,37.61,37.51,37.6,163600.0,28.1259,28.1633,28.0885,28.1558,163600.0
2010-05-28 13:20:00,37.6,37.62,37.54,37.58,108700.0,28.1558,28.1708,28.1109,28.1409,108700.0
2010-05-28 13:30:00,37.58,37.62,37.52,37.57,144400.0,28.1409,28.1708,28.0959,28.1334,144400.0
2010-05-28 13:40:00,37.57,37.58,37.46,37.51,64600.0,28.1334,28.1409,28.051,28.0885,64600.0
2010-05-28 13:50:00,37.52,37.6,37.46,37.52,84300.0,28.0959,28.1558,28.051,28.0959,84300.0
2010-05-28 14:00:00,37.51,37.51,37.22,37.37,270800.0,28.0885,28.0885,27.8713,27.9836,270800.0
2010-05-28 14:10:00,37.38,37.39,37.29,37.31,168800.0,27.9911,27.9986,27.9237,27.9387,168800.0
2010-05-28 14:20:00,37.32,37.39,37.24,37.35,202700.0,27.9462,27.9986,27.8863,27.9686,202700.0
2010-05-28 14:30:00,37.36,37.53,37.31,37.48,291000.0,27.9761,28.1034,27.9387,28.066,291000.0
2010-05-28 14:40:00,37.48,37.69,37.46,37.6,346400.0,28.066,28.2232,28.051,28.1558,346400.0
2010-05-28 14:50:00,37.6,37.77,37.59,37.67,198500.0,28.1558,28.2831,28.1484,28.2083,198500.0
2010-05-28 15:00:00,37.67,37.8,37.62,37.71,184500.0,28.2083,28.3056,28.1708,28.2382,184500.0
2010-05-28 15:10:00,37.72,37.84,37.69,37.8,165600.0,28.2457,28.3356,28.2232,28.3056,165600.0
2010-05-28 15:20:00,37.81,37.95,37.79,37.88,212900.0,28.3131,28.4179,28.2981,28.3655,212900.0
2010-05-28 15:30:00,37.88,38.0,37.87,37.89,241300.0,28.3655,28.4554,28.358,28.373,241300.0
2010-05-28 15:40:00,37.89,37.95,37.6,37.84,422100.0,28.373,28.4179,28.1558,28.3356,422100.0
2010-05-28 15:50:00,37.85,37.94,37.61,37.65,613000.0,28.3431,28.4104,28.1633,28.1933,613000.0
2010-06-01 09:30:00,37.09,37.46,37.0,37.36,755200.0,27.7739,28.051,27.7066,27.9761,755200.0
2010-06-01 09:40:00,37.37,38.04,37.36,37.97,554200.0,27.9836,28.4853,27.9761,28.4329,554200.0
2010-06-01 09:50:00,37.98,38.15,37.93,37.99,417300.0,28.4404,28.5677,28.403,28.4479,417300.0
2010-06-01 10:00:00,38.0,38.21,37.98,38.06,376900.0,28.4554,28.6126,28.4404,28.5003,376900.0
2010-06-01 10:10:00,38.07,38.37,38.06,38.37,383700.0,28.5078,28.7324,28.5003,28.7324,383700.0
2010-06-01 10:20:00,38.38,38.61,38.27,38.48,596000.0,28.7399,28.9122,28.6576,28.8148,596000.0
2010-06-01 10:30:00,38.49,38.54,38.37,38.39,394300.0,28.8223,28.8597,28.7324,28.7474,394300.0
2010-06-01 10:40:00,38.4,38.42,38.3,38.33,358800.0,28.7549,28.7699,28.68,28.7025,358800.0
2010-06-01 10:50:00,38.33,38.4,38.26,38.29,356000.0,28.7025,28.7549,28.6501,28.6725,356000.0
2010-06-01 11:00:00,38.29,38.37,38.14,38.17,404600.0,28.6725,28.7324,28.5602,28.5827,404600.0
2010-06-01 11:10:00,38.17,38.3,38.14,38.29,442400.0,28.5827,28.68,28.5602,28.6725,442400.0
2010-06-01 11:20:00,38.28,38.39,38.2,38.35,521800.0,28.665,28.7474,28.6051,28.7175,521800.0
2010-06-01 11:30:00,38.35,38.5,38.3,38.41,221800.0,28.7175,28.8298,28.68,28.7624,221800.0
2010-06-01 11:40:00,38.41,38.43,38.28,38.38,350600.0,28.7624,28.7774,28.665,28.7399,350600.0
2010-06-01 11:50:00,38.4,38.41,38.18,38.21,265300.0,28.7549,28.7624,28.5902,28.6126,265300.0
2010-06-01 12:00:00,38.21,38.28,38.15,38.24,259900.0,28.6126,28.665,28.5677,28.6351,259900.0
2010-06-01 12:10:00,38.23,38.35,38.23,38.33,172900.0,28.6276,28.7175,28.6276,28.7025,172900.0
2010-06-01 12:20:00,38.33,38.46,38.32,38.42,115200.0,28.7025,28.7998,28.695,28.7699,115200.0
2010-06-01 12:30:00,38.41,38.5,38.39,38.49,210900.0,28.7624,28.8298,28.7474,28.8223,210900.0
2010-06-01 12:40:00,38.49,38.5,38.39,38.45,266100.0,28.8223,28.8298,28.7474,28.7923,266100.0
2010-06-01 12:50:00,38.45,38.47,38.23,38.23,93000.0,28.7923,28.8073,28.6276,28.6276,93000.0
2010-06-01 13:00:00,38.24,38.37,38.24,38.35,137800.0,28.6351,28.7324,28.6351,28.7175,137800.0
2010-06-01 13:10:00,38.35,38.54,38.35,38.52,228500.0,28.7175,28.8597,28.7175,28.8448,228500.0
2010-06-01 13:20:00,38.52,38.62,38.43,38.51,259800.0,28.8448,28.9196,28.7774,28.8373,259800.0
2010-06-01 13:30:00,38.52,38.57,38.47,38.51,145900.0,28.8448,28.8822,28.8073,28.8373,145900.0
2010-06-01 13:40:00,38.51,38.55,38.43,38.52,102600.0,28.8373,28.8672,28.7774,28.8448,102600.0
2010-06-01 13:50:00,38.53,38.53,38.19,38.19,274200.0,28.8523,28.8523,28.5977,28.5977,274200.0
2010-06-01 14:00:00,38.18,38.28,37.98,38.05,398500.0,28.5902,28.665,28.4404,28.4928,398500.0
2010-06-01 14:10:00,38.04,38.09,37.91,37.98,369100.0,28.4853,28.5228,28.388,28.4404,369100.0
2010-06-01 14:20:00,37.99,38.13,37.96,38.06,189100.0,28.4479,28.5527,28.4254,28.5003,189100.0
2010-06-01 14:30:00,38.07,38.31,38.07,38.24,494200.0,28.5078,28.6875,28.5078,28.6351,494200.0
2010-06-01 14:40:00,38.24,38.26,38.12,38.22,253000.0,28.6351,28.6501,28.5452,28.6201,253000.0
2010-06-01 14:50:00,38.23,38.24,38.06,38.15,179500.0,28.6276,28.6351,28.5003,28.5677,179500.0
2010-06-01 15:00:00,38.17,38.21,37.94,37.97,390000.0,28.5827,28.6126,28.4104,28.4329,390000.0
2010-06-01 15:10:00,37.97,38.06,37.86,37.91,303200.0,28.4329,28.5003,28.3505,28.388,303200.0
2010-06-01 15:20:00,37.91,37.97,37.75,37.92,396700.0,28.388,28.4329,28.2682,28.3955,396700.0
2010-06-01 15:30:00,37.92,38.16,37.89,38.09,330500.0,28.3955,28.5752,28.373,28.5228,330500.0
2010-06-01 15:40:00,38.09,38.12,37.73,37.79,407600.0,28.5228,28.5452,28.2532,28.2981,407600.0
2010-06-01 15:50:00,37.8,37.8,37.55,37.62,690500.0,28.3056,28.3056,28.1184,28.1708,690500.0
2010-06-02 09:30:00,37.63,37.66,37.35,37.49,458200.0,28.1783,28.2008,27.9686,28.0735,458200.0
2010-06-02 09:40:00,37.48,37.81,37.45,37.72,282000.0,28.066,28.3131,28.0435,28.2457,282000.0
2010-06-02 09:50:00,37.72,37.95,37.53,37.86,253800.0,28.2457,28.4179,28.1034,28.3505,253800.0
2010-06-02 10:00:00,37.86,38.0,37.74,37.98,236700.0,28.3505,28.4554,28.2607,28.4404,236700.0
2010-06-02 10:10:00,37.98,38.08,37.84,37.96,224500.0,28.4404,28.5153,28.3356,28.4254,224500.0
2010-06-02 10:20:00,37.96,38.06,37.84,37.89,136700.0,28.4254,28.5003,28.3356,28.373,136700.0
2010-06-02 10:30:00,37.92,38.1,37.9,38.01,151700.0,28.3955,28.5303,28.3805,28.4629,151700.0
2010-06-02 10:40:00,38.01,38.01,37.8,37.84,96700.0,28.4629,28.4629,28.3056,28.3356,96700.0
2010-06-02 10:50:00,37.84,37.88,37.74,37.82,112300.0,28.3356,28.3655,28.2607,28.3206,112300.0
2010-06-02 11:00:00,37.82,37.91,37.78,37.86,98600.0,28.3206,28.388,28.2906,28.3505,98600.0
2010-06-02 11:10:00,37.85,37.93,37.75,37.76,84300.0,28.3431,28.403,28.2682,28.2757,84300.0
2010-06-02 11:20:00,37.76,37.9,37.75,37.86,71700.0,28.2757,28.3805,28.2682,28.3505,71700.0
2010-06-02 11:30:00,37.85,37.93,37.8,37.91,96300.0,28.3431,28.403,28.3056,28.388,96300.0
2010-06-02 11:40:00,37.91,38.04,37.91,38.0,166400.0,28.388,28.4853,28.388,28.4554,166400.0
2010-06-02 11:50:00,38.01,38.05,37.89,37.96,159400.0,28.4629,28.4928,28.373,28.4254,159400.0
2010-06-02 12:00:00,37.96,38.06,37.96,38.02,90000.0,28.4254,28.5003,28.4254,28.4704,90000.0
2010-06-02 12:10:00,38.01,38.03,37.98,37.98,72100.0,28.4629,28.4778,28.4404,28.4404,72100.0
2010-06-02 12:20:00,37.98,38.01,37.93,37.98,74300.0,28.4404,28.4629,28.403,28.4404,74300.0
2010-06-02 12:30:00,37.99,38.06,37.98,38.01,44900.0,28.4479,28.5003,28.4404,28.4629,44900.0
2010-06-02 12:40:00,38.01,38.22,38.01,38.2,116800.0,28.4629,28.6201,28.4629,28.6051,116800.0
2010-06-02 12:50:00,38.2,38.26,38.2,38.23,126200.0,28.6051,28.6501,28.6051,28.6276,126200.0
2010-06-02 13:00:00,38.24,38.26,38.13,38.15,74400.0,28.6351,28.6501,28.5527,28.5677,74400.0
2010-06-02 13:10:00,38.15,38.18,38.04,38.05,118400.0,28.5677,28.5902,28.4853,28.4928,118400.0
2010-06-02 13:20:00,38.04,38.2,37.98,38.17,171700.0,28.4853,28.6051,28.4404,28.5827,171700.0
2010-06-02 13:30:00,38.18,38.35,38.17,38.31,150400.0,28.5902,28.7175,28.5827,28.6875,150400.0
2010-06-02 13:40:00,38.3,38.4,38.3,38.34,205200.0,28.68,28.7549,28.68,28.71,205200.0
2010-06-02 13:50:00,38.34,38.39,38.32,38.35,128700.0,28.71,28.7474,28.695,28.7175,128700.0
2010-06-02 14:00:00,38.35,38.36,38.24,38.35,128700.0,28.7175,28.725,28.6351,28.7175,128700.0
2010-06-02 14:10:00,38.35,38.37,38.16,38.17,114600.0,28.7175,28.7324,28.5752,28.5827,114600.0
2010-06-02 14:20:00,38.17,38.22,38.07,38.13,162500.0,28.5827,28.6201,28.5078,28.5527,162500.0
2010-06-02 14:30:00,38.13,38.24,38.11,38.21,71400.0,28.5527,28.6351,28.5377,28.6126,71400.0
2010-06-02 14:40:00,38.22,38.35,38.22,38.31,152400.0,28.6201,28.7175,28.6201,28.6875,152400.0
2010-06-02 14:50:00,38.3,38.49,38.3,38.45,199600.0,28.68,28.8223,28.68,28.7923,199600.0
2010-06-02 15:00:00,38.44,38.68,38.44,38.68,562200.0,28.7849,28.9646,28.7849,28.9646,562200.0
2010-06-02 15:10:00,38.68,38.81,38.67,38.72,439700.0,28.9646,29.0619,28.9571,28.9945,439700.0
2010-06-02 15:20:00,38.72,38.89,38.71,38.88,394900.0,28.9945,29.1218,28.987,29.1143,394900.0
2010-06-02 15:30:00,38.88,38.93,38.72,38.75,317000.0,29.1143,29.1518,28.9945,29.017,317000.0
2010-06-02 15:40:00,38.75,38.93,38.74,38.78,454300.0,29.017,29.1518,29.0095,29.0395,454300.0
2010-06-02 15:50:00,38.78,38.98,38.77,38.96,596100.0,29.0395,29.1892,29.032,29.1742,596100.0
2010-06-03 09:30:00,39.0,39.39,38.89,39.35,876800.0,29.2042,29.4962,29.1218,29.4663,876800.0
2010-06-03 09:40:00,39.34,39.41,39.0,39.08,413200.0,29.4588,29.5112,29.2042,29.2641,413200.0
2010-06-03 09:50:00,39.08,39.11,38.9,38.95,433100.0,29.2641,29.2866,29.1293,29.1668,433100.0
2010-06-03 10:00:00,38.94,38.96,38.73,38.84,416500.0,29.1593,29.1742,29.002,29.0844,416500.0
2010-06-03 10:10:00,38.84,38.96,38.75,38.83,254700.0,29.0844,29.1742,29.017,29.0769,254700.0
2010-06-03 10:20:00,38.83,38.87,38.62,38.69,204400.0,29.0769,29.1069,28.9196,28.9721,204400.0
2010-06-03 10:30:00,38.68,38.69,38.38,38.42,507300.0,28.9646,28.9721,28.7399,28.7699,507300.0
2010-06-03 10:40:00,38.43,38.47,38.32,38.44,301400.0,28.7774,28.8073,28.695,28.7849,301400.0
2010-06-03 10:50:00,38.45,38.75,38.45,38.74,221400.0,28.7923,29.017,28.7923,29.0095,221400.0
2010-06-03 11:00:00,38.76,38.99,38.73,38.97,216000.0,29.0245,29.1967,29.002,29.1817,216000.0
2010-06-03 11:10:00,38.97,39.01,38.88,38.91,209400.0,29.1817,29.2117,29.1143,29.1368,209400.0
2010-06-03 11:20:00,38.91,38.94,38.81,38.85,143600.0,29.1368,29.1593,29.0619,29.0919,143600.0
2010-06-03 11:30:00,38.86,38.87,38.77,38.8,167100.0,29.0994,29.1069,29.032,29.0544,167100.0
2010-06-03 11:40:00,38.81,38.97,38.74,38.88,148800.0,29.0619,29.1817,29.0095,29.1143,148800.0
2010-06-03 11:50:00,38.88,38.92,38.84,38.88,143000.0,29.1143,29.1443,29.0844,29.1143,143000.0
2010-06-03 12:00:00,38.88,38.9,38.56,38.61,342400.0,29.1143,29.1293,28.8747,28.9122,342400.0
2010-06-03 12:10:00,38.6,38.69,38.54,38.58,141800.0,28.9047,28.9721,28.8597,28.8897,141800.0
2010-06-03 12:20:00,38.58,38.59,38.36,38.51,200200.0,28.8897,28.8972,28.725,28.8373,200200.0
2010-06-03 12:30:00,38.52,38.64,38.43,38.63,95900.0,28.8448,28.9346,28.7774,28.9271,95900.0
2010-06-03 12:40:00,38.62,38.62,38.51,38.53,106000.0,28.9196,28.9196,28.8373,28.8523,106000.0
2010-06-03 12:50:00,38.53,38.55,38.41,38.48,141000.0,28.8523,28.8672,28.7624,28.8148,141000.0
2010-06-03 13:00:00,38.49,38.58,38.47,38.55,100900.0,28.8223,28.8897,28.8073,28.8672,100900.0
2010-06-03 13:10:00,38.55,38.63,38.54,38.55,83800.0,28.8672,28.9271,28.8597,28.8672,83800.0
2010-06-03 13:20:00,38.55,38.63,38.51,38.58,98900.0,28.8672,28.9271,28.8373,28.8897,98900.0
2010-06-03 13:30:00,38.59,38.71,38.58,38.7,88100.0,28.8972,28.987,28.8897,28.9796,88100.0
2010-06-03 13:40:00,38.7,38.83,38.7,38.78,105600.0,28.9796,29.0769,28.9796,29.0395,105600.0
2010-06-03 13:50:00,38.78,38.81,38.71,38.75,91900.0,29.0395,29.0619,28.987,29.017,91900.0
2010-06-03 14:00:00,38.75,38.81,38.71,38.79,122200.0,29.017,29.0619,28.987,29.0469,122200.0
2010-06-03 14:10:00,38.8,38.9,38.77,38.88,150000.0,29.0544,29.1293,29.032,29.1143,150000.0
2010-06-03 14:20:00,38.88,39.0,38.84,38.95,215900.0,29.1143,29.2042,29.0844,29.1668,215900.0
2010-06-03 14:30:00,38.95,39.1,38.91,39.0,330800.0,29.1668,29.2791,29.1368,29.2042,330800.0
2010-06-03 14:40:00,39.0,39.01,38.81,38.83,280500.0,29.2042,29.2117,29.0619,29.0769,280500.0
2010-06-03 14:50:00,38.84,38.91,38.75,38.86,191800.0,29.0844,29.1368,29.017,29.0994,191800.0
2010-06-03 15:00:00,38.86,38.92,38.79,38.83,177000.0,29.0994,29.1443,29.0469,29.0769,177000.0
2010-06-03 15:10:00,38.83,38.83,38.66,38.72,273300.0,29.0769,29.0769,28.9496,28.9945,273300.0
2010-06-03 15:20:00,38.72,38.98,38.72,38.98,260300.0,28.9945,29.1892,28.9945,29.1892,260300.0
2010-06-03 15:30:00,38.98,39.04,38.88,38.98,396300.0,29.1892,29.2342,29.1143,29.1892,396300.0
2010-06-03 15:40:00,38.98,39.0,38.8,38.81,687100.0,29.1892,29.2042,29.0544,29.0619,687100.0
2010-06-03 15:50:00,38.81,38.9,38.79,38.87,1197500.0,29.0619,29.1293,29.0469,29.1069,1197500.0
2010-06-04 09:30:00,38.05,38.49,37.95,38.17,280500.0,28.4928,28.8223,28.4179,28.5827,280500.0
2010-06-04 09:40:00,38.18,38.81,38.18,38.76,559200.0,28.5902,29.0619,28.5902,29.0245,559200.0
2010-06-04 09:50:00,38.76,39.19,38.72,39.03,632500.0,29.0245,29.3465,28.9945,29.2267,632500.0
2010-06-04 10:00:00,39.04,39.25,38.84,39.12,735100.0,29.2342,29.3914,29.0844,29.2941,735100.0
2010-06-04 10:10:00,39.12,39.14,38.85,39.09,452900.0,29.2941,29.309,29.0919,29.2716,452900.0
2010-06-04 10:20:00,39.09,39.22,38.95,39.11,243500.0,29.2716,29.3689,29.1668,29.2866,243500.0
2010-06-04 10:30:00,39.11,39.2,39.02,39.14,227900.0,29.2866,29.354,29.2192,29.309,227900.0
2010-06-04 10:40:00,39.14,39.22,39.0,39.02,173000.0,29.309,29.3689,29.2042,29.2192,173000.0
2010-06-04 10:50:00,39.02,39.02,38.83,38.94,285900.0,29.2192,29.2192,29.0769,29.1593,285900.0
2010-06-04 11:00:00,38.94,39.33,38.93,39.28,399800.0,29.1593,29.4513,29.1518,29.4139,399800.0
2010-06-04 11:10:00,39.28,39.28,38.96,38.96,365600.0,29.4139,29.4139,29.1742,29.1742,365600.0
2010-06-04 11:20:00,38.95,39.16,38.93,39.15,268200.0,29.1668,29.324,29.1518,29.3165,268200.0
2010-06-04 11:30:00,39.15,39.17,38.98,39.13,222000.0,29.3165,29.3315,29.1892,29.3016,222000.0
2010-06-04 11:40:00,39.13,39.4,39.13,39.35,424400.0,29.3016,29.5037,29.3016,29.4663,424400.0
2010-06-04 11:50:00,39.35,39.38,39.19,39.2,160000.0,29.4663,29.4888,29.3465,29.354,160000.0
2010-06-04 12:00:00,39.2,39.2,38.92,38.94,303500.0,29.354,29.354,29.1443,29.1593,303500.0
2010-06-04 12:10:00,38.95,38.97,38.64,38.66,486900.0,29.1668,29.1817,28.9346,28.9496,486900.0
2010-06-04 12:20:00,38.66,38.72,38.57,38.59,187700.0,28.9496,28.9945,28.8822,28.8972,187700.0
2010-06-04 12:30:00,38.59,38.7,38.55,38.68,156600.0,28.8972,28.9796,28.8672,28.9646,156600.0
2010-06-04 12:40:00,38.69,38.69,38.55,38.64,100000.0,28.9721,28.9721,28.8672,28.9346,100000.0
2010-06-04 12:50:00,38.65,38.75,38.63,38.65,66300.0,28.9421,29.017,28.9271,28.9421,66300.0
2010-06-04 13:00:00,38.66,38.74,38.65,38.7,140900.0,28.9496,29.0095,28.9421,28.9796,140900.0
2010-06-04 13:10:00,38.69,38.7,38.39,38.41,184600.0,28.9721,28.9796,28.7474,28.7624,184600.0
2010-06-04 13:20:00,38.42,38.5,38.33,38.43,176400.0,28.7699,28.8298,28.7025,28.7774,176400.0
2010-06-04 13:30:00,38.43,38.45,38.18,38.19,181800.0,28.7774,28.7923,28.5902,28.5977,181800.0
2010-06-04 13:40:00,38.19,38.3,38.13,38.17,261500.0,28.5977,28.68,28.5527,28.5827,261500.0
2010-06-04 13:50:00,38.18,38.2,38.04,38.1,163500.0,28.5902,28.6051,28.4853,28.5303,163500.0
2010-06-04 14:00:00,38.1,38.21,37.98,37.98,169500.0,28.5303,28.6126,28.4404,28.4404,169500.0
2010-06-04 14:10:00,37.98,38.02,37.91,37.94,215100.0,28.4404,28.4704,28.388,28.4104,215100.0
2010-06-04 14:20:00,37.95,38.0,37.82,37.94,309400.0,28.4179,28.4554,28.3206,28.4104,309400.0
2010-06-04 14:30:00,37.95,38.03,37.82,37.89,183900.0,28.4179,28.4778,28.3206,28.373,183900.0
2010-06-04 14:40:00,37.89,37.99,37.77,37.78,203800.0,28.373,28.4479,28.2831,28.2906,203800.0
2010-06-04 14:50:00,37.8,37.88,37.73,37.84,277700.0,28.3056,28.3655,28.2532,28.3356,277700.0
2010-06-04 15:00:00,37.84,38.07,37.83,38.05,396900.0,28.3356,28.5078,28.3281,28.4928,396900.0
2010-06-04 15:10:00,38.04,38.08,37.91,38.03,328800.0,28.4853,28.5153,28.388,28.4778,328800.0
2010-06-04 15:20:00,38.03,38.07,37.84,37.84,233700.0,28.4778,28.5078,28.3356,28.3356,233700.0
2010-06-04 15:30:00,37.84,37.92,37.78,37.88,460300.0,28.3356,28.3955,28.2906,28.3655,460300.0
2010-06-04 15:40:00,37.89,37.97,37.63,37.97,472300.0,28.373,28.4329,28.1783,28.4329,472300.0
2010-06-04 15:50:00,37.97,38.0,37.72,37.91,656100.0,28.4329,28.4554,28.2457,28.388,656100.0
2010-06-07 09:30:00,38.23,38.4,38.09,38.34,270100.0,28.6276,28.7549,28.5228,28.71,270100.0
2010-06-07 09:40:00,38.33,38.5,38.15,38.5,317700.0,28.7025,28.8298,28.5677,28.8298,317700.0
2010-06-07 09:50:00,38.5,38.92,38.45,38.81,331400.0,28.8298,29.1443,28.7923,29.0619,331400.0
2010-06-07 10:00:00,38.82,38.84,38.66,38.78,235500.0,29.0694,29.0844,28.9496,29.0395,235500.0
2010-06-07 10:10:00,38.75,38.84,38.56,38.57,244400.0,29.017,29.0844,28.8747,28.8822,244400.0
2010-06-07 10:20:00,38.57,38.61,38.41,38.42,232600.0,28.8822,28.9122,28.7624,28.7699,232600.0
2010-06-07 10:30:00,38.42,38.42,38.05,38.1,267900.0,28.7699,28.7699,28.4928,28.5303,267900.0
2010-06-07 10:40:00,38.09,38.21,37.99,38.04,171100.0,28.5228,28.6126,28.4479,28.4853,171100.0
2010-06-07 10:50:00,38.04,38.1,37.7,37.74,234900.0,28.4853,28.5303,28.2307,28.2607,234900.0
2010-06-07 11:00:00,37.73,37.83,37.62,37.68,229300.0,28.2532,28.3281,28.1708,28.2158,229300.0
2010-06-07 11:10:00,37.68,37.74,37.47,37.61,274900.0,28.2158,28.2607,28.0585,28.1633,274900.0
2010-06-07 11:20:00,37.61,37.81,37.53,37.76,193500.0,28.1633,28.3131,28.1034,28.2757,193500.0
2010-06-07 11:30:00,37.76,37.96,37.74,37.9,97500.0,28.2757,28.4254,28.2607,28.3805,97500.0
2010-06-07 11:40:00,37.89,37.99,37.84,37.85,126200.0,28.373,28.4479,28.3356,28.3431,126200.0
2010-06-07 11:50:00,37.86,38.05,37.85,38.03,85000.0,28.3505,28.4928,28.3431,28.4778,85000.0
2010-06-07 12:00:00,38.02,38.15,37.97,38.05,110700.0,28.4704,28.5677,28.4329,28.4928,110700.0
2010-06-07 12:10:00,38.06,38.16,38.06,38.08,455700.0,28.5003,28.5752,28.5003,28.5153,455700.0
2010-06-07 12:20:00,38.07,38.15,37.97,37.97,57000.0,28.5078,28.5677,28.4329,28.4329,57000.0
2010-06-07 12:30:00,37.97,38.0,37.94,37.99,45200.0,28.4329,28.4554,28.4104,28.4479,45200.0
2010-06-07 12:40:00,38.0,38.15,37.98,38.13,77600.0,28.4554,28.5677,28.4404,28.5527,77600.0
2010-06-07 12:50:00,38.13,38.21,38.11,38.11,92400.0,28.5527,28.6126,28.5377,28.5377,92400.0
2010-06-07 13:00:00,38.11,38.13,37.94,38.0,93700.0,28.5377,28.5527,28.4104,28.4554,93700.0
2010-06-07 13:10:00,38.01,38.06,37.92,38.04,111100.0,28.4629,28.5003,28.3955,28.4853,111100.0
2010-06-07 13:20:00,38.04,38.09,37.98,38.06,125700.0,28.4853,28.5228,28.4404,28.5003,125700.0
2010-06-07 13:30:00,38.06,38.09,37.9,37.91,207000.0,28.5003,28.5228,28.3805,28.388,207000.0
2010-06-07 13:40:00,37.92,37.96,37.7,37.75,292800.0,28.3955,28.4254,28.2307,28.2682,292800.0
2010-06-07 13:50:00,37.75,37.8,37.63,37.79,337200.0,28.2682,28.3056,28.1783,28.2981,337200.0
2010-06-07 14:00:00,37.79,37.89,37.65,37.7,302700.0,28.2981,28.373,28.1933,28.2307,302700.0
2010-06-07 14:10:00,37.7,37.74,37.56,37.59,105200.0,28.2307,28.2607,28.1259,28.1484,105200.0
2010-06-07 14:20:00,37.59,37.64,37.49,37.55,290700.0,28.1484,28.1858,28.0735,28.1184,290700.0
2010-06-07 14:30:00,37.55,37.6,37.34,37.44,183100.0,28.1184,28.1558,27.9612,28.036,183100.0
2010-06-07 14:40:00,37.43,37.44,37.24,37.25,212800.0,28.0285,28.036,27.8863,27.8938,212800.0
2010-06-07 14:50:00,37.25,37.4,37.21,37.38,296100.0,27.8938,28.0061,27.8638,27.9911,296100.0
2010-06-07 15:00:00,37.39,37.53,37.38,37.52,250700.0,27.9986,28.1034,27.9911,28.0959,250700.0
2010-06-07 15:10:00,37.52,37.57,37.34,37.36,229400.0,28.0959,28.1334,27.9612,27.9761,229400.0
2010-06-07 15:20:00,37.36,37.36,36.97,36.97,838900.0,27.9761,27.9761,27.6841,27.6841,838900.0
2010-06-07 15:30:00,36.98,37.28,36.97,37.21,241400.0,27.6916,27.9162,27.6841,27.8638,241400.0
2010-06-07 15:40:00,37.21,37.25,36.93,37.0,761000.0,27.8638,27.8938,27.6541,27.7066,761000.0
2010-06-07 15:50:00,37.0,37.13,36.95,37.03,1085100.0,27.7066,27.8039,27.6691,27.729,1085100.0
2010-06-08 09:30:00,37.0,37.23,36.81,36.98,441100.0,27.7066,27.8788,27.5643,27.6916,441100.0
2010-06-08 09:40:00,36.99,37.15,36.84,36.84,657900.0,27.6991,27.8189,27.5867,27.5867,657900.0
2010-06-08 09:50:00,36.84,36.85,36.33,36.54,483000.0,27.5867,27.5942,27.2048,27.3621,483000.0
2010-06-08 10:00:00,36.54,37.17,36.51,37.17,710600.0,27.3621,27.8339,27.3396,27.8339,710600.0
2010-06-08 10:10:00,37.18,37.19,36.77,36.81,524800.0,27.8413,27.8488,27.5343,27.5643,524800.0
2010-06-08 10:20:00,36.8,36.92,36.66,36.9,152300.0,27.5568,27.6466,27.452,27.6317,152300.0
2010-06-08 10:30:00,36.91,37.01,36.71,36.76,141800.0,27.6392,27.714,27.4894,27.5268,141800.0
2010-06-08 10:40:00,36.73,36.73,36.45,36.63,183100.0,27.5044,27.5044,27.2947,27.4295,183100.0
2010-06-08 10:50:00,36.62,36.73,36.5,36.72,267900.0,27.422,27.5044,27.3321,27.4969,267900.0
2010-06-08 11:00:00,36.72,36.81,36.55,36.65,361300.0,27.4969,27.5643,27.3696,27.4445,361300.0
2010-06-08 11:10:00,36.65,36.74,36.44,36.65,361000.0,27.4445,27.5119,27.2872,27.4445,361000.0
2010-06-08 11:20:00,36.67,36.97,36.67,36.87,408600.0,27.4594,27.6841,27.4594,27.6092,408600.0
2010-06-08 11:30:00,36.88,37.18,36.86,37.13,221400.0,27.6167,27.8413,27.6017,27.8039,221400.0
2010-06-08 11:40:00,37.12,37.34,36.98,37.33,219000.0,27.7964,27.9612,27.6916,27.9537,219000.0
2010-06-08 11:50:00,37.34,37.54,37.31,37.39,338500.0,27.9612,28.1109,27.9387,27.9986,338500.0
2010-06-08 12:00:00,37.39,37.49,37.17,37.19,164100.0,27.9986,28.0735,27.8339,27.8488,164100.0
2010-06-08 12:10:00,37.2,37.22,37.05,37.14,143700.0,27.8563,27.8713,27.744,27.8114,143700.0
2010-06-08 12:20:00,37.14,37.21,37.07,37.17,140100.0,27.8114,27.8638,27.759,27.8339,140100.0
2010-06-08 12:30:00,37.16,37.3,37.15,37.29,117800.0,27.8264,27.9312,27.8189,27.9237,117800.0
2010-06-08 12:40:00,37.3,37.38,37.18,37.25,151900.0,27.9312,27.9911,27.8413,27.8938,151900.0
2010-06-08 12:50:00,37.25,37.42,37.25,37.4,310500.0,27.8938,28.0211,27.8938,28.0061,310500.0
2010-06-08 13:00:00,37.39,37.46,37.27,37.34,170200.0,27.9986,28.051,27.9087,27.9612,170200.0
2010-06-08 13:10:00,37.34,37.38,37.25,37.29,123300.0,27.9612,27.9911,27.8938,27.9237,123300.0
2010-06-08 13:20:00,37.3,37.35,37.24,37.26,126900.0,27.9312,27.9686,27.8863,27.9012,126900.0
2010-06-08 13:30:00,37.26,37.3,37.04,37.11,138200.0,27.9012,27.9312,27.7365,27.7889,138200.0
2010-06-08 13:40:00,37.12,37.19,37.0,37.01,121000.0,27.7964,27.8488,27.7066,27.714,121000.0
2010-06-08 13:50:00,37.01,37.1,36.91,37.1,206900.0,27.714,27.7814,27.6392,27.7814,206900.0
2010-06-08 14:00:00,37.1,37.18,37.05,37.07,181400.0,27.7814,27.8413,27.744,27.759,181400.0
2010-06-08 14:10:00,37.06,37.24,36.97,37.24,221500.0,27.7515,27.8863,27.6841,27.8863,221500.0
2010-06-08 14:20:00,37.24,37.44,37.21,37.28,268700.0,27.8863,28.036,27.8638,27.9162,268700.0
2010-06-08 14:30:00,37.28,37.45,37.27,37.34,154600.0,27.9162,28.0435,27.9087,27.9612,154600.0
2010-06-08 14:40:00,37.33,37.48,37.29,37.37,152600.0,27.9537,28.066,27.9237,27.9836,152600.0
2010-06-08 14:50:00,37.38,37.38,37.21,37.25,231100.0,27.9911,27.9911,27.8638,27.8938,231100.0
2010-06-08 15:00:00,37.25,37.33,37.18,37.27,229400.0,27.8938,27.9537,27.8413,27.9087,229400.0
2010-06-08 15:10:00,37.28,37.31,36.98,36.99,367000.0,27.9162,27.9387,27.6916,27.6991,367000.0
2010-06-08 15:20:00,36.99,37.34,36.99,37.32,241700.0,27.6991,27.9612,27.6991,27.9462,241700.0
2010-06-08 15:30:00,37.33,37.45,37.22,37.44,458600.0,27.9537,28.0435,27.8713,28.036,458600.0
2010-06-08 15:40:00,37.44,37.49,37.35,37.38,432900.0,28.036,28.0735,27.9686,27.9911,432900.0
2010-06-08 15:50:00,37.38,37.51,37.3,37.35,624200.0,27.9911,28.0885,27.9312,27.9686,624200.0
2010-06-09 09:30:00,37.64,38.06,37.63,38.01,491300.0,28.1858,28.5003,28.1783,28.4629,491300.0
2010-06-09 09:40:00,38.02,38.18,37.97,38.18,410000.0,28.4704,28.5902,28.4329,28.5902,410000.0
2010-06-09 09:50:00,38.17,38.39,38.17,38.35,256200.0,28.5827,28.7474,28.5827,28.7175,256200.0
2010-06-09 10:00:00,38.34,38.45,38.07,38.09,312300.0,28.71,28.7923,28.5078,28.5228,312300.0
2010-06-09 10:10:00,38.09,38.23,38.03,38.09,161900.0,28.5228,28.6276,28.4778,28.5228,161900.0
2010-06-09 10:20:00,38.1,38.22,38.1,38.11,125300.0,28.5303,28.6201,28.5303,28.5377,125300.0
2010-06-09 10:30:00,38.12,38.2,38.03,38.1,306700.0,28.5452,28.6051,28.4778,28.5303,306700.0
2010-06-09 10:40:00,38.1,38.27,38.04,38.24,228100.0,28.5303,28.6576,28.4853,28.6351,228100.0
2010-06-09 10:50:00,38.25,38.46,38.22,38.41,327300.0,28.6426,28.7998,28.6201,28.7624,327300.0
2010-06-09 11:00:00,38.41,38.7,38.34,38.69,266000.0,28.7624,28.9796,28.71,28.9721,266000.0
2010-06-09 11:10:00,38.7,38.72,38.56,38.62,153800.0,28.9796,28.9945,28.8747,28.9196,153800.0
2010-06-09 11:20:00,38.6,38.92,38.6,38.87,317300.0,28.9047,29.1443,28.9047,29.1069,317300.0
2010-06-09 11:30:00,38.87,38.94,38.82,38.9,149800.0,29.1069,29.1593,29.0694,29.1293,149800.0
2010-06-09 11:40:00,38.89,38.96,38.78,38.8,156000.0,29.1218,29.1742,29.0395,29.0544,156000.0
2010-06-09 11:50:00,38.81,38.87,38.74,38.77,112800.0,29.0619,29.1069,29.0095,29.032,112800.0
2010-06-09 12:00:00,38.78,38.78,38.63,38.63,56800.0,29.0395,29.0395,28.9271,28.9271,56800.0
2010-06-09 12:10:00,38.62,38.64,38.57,38.6,52100.0,28.9196,28.9346,28.8822,28.9047,52100.0
2010-06-09 12:20:00,38.59,38.75,38.59,38.66,71200.0,28.8972,29.017,28.8972,28.9496,71200.0
2010-06-09 12:30:00,38.66,38.68,38.51,38.58,101400.0,28.9496,28.9646,28.8373,28.8897,101400.0
2010-06-09 12:40:00,38.57,38.66,38.51,38.65,60300.0,28.8822,28.9496,28.8373,28.9421,60300.0
2010-06-09 12:50:00,38.65,38.7,38.49,38.5,67200.0,28.9421,28.9796,28.8223,28.8298,67200.0
2010-06-09 13:00:00,38.51,38.57,38.48,38.48,59600.0,28.8373,28.8822,28.8148,28.8148,59600.0
2010-06-09 13:10:00,38.48,38.58,38.47,38.56,96900.0,28.8148,28.8897,28.8073,28.8747,96900.0
2010-06-09 13:20:00,38.57,38.63,38.48,38.49,61600.0,28.8822,28.9271,28.8148,28.8223,61600.0
2010-06-09 13:30:00,38.49,38.51,38.33,38.33,87200.0,28.8223,28.8373,28.7025,28.7025,87200.0
2010-06-09 13:40:00,38.33,38.47,38.32,38.4,59600.0,28.7025,28.8073,28.695,28.7549,59600.0
2010-06-09 13:50:00,38.39,38.45,38.32,38.41,64100.0,28.7474,28.7923,28.695,28.7624,64100.0
2010-06-09 14:00:00,38.42,38.45,38.21,38.31,137300.0,28.7699,28.7923,28.6126,28.6875,137300.0
2010-06-09 14:10:00,38.3,38.48,38.29,38.43,122200.0,28.68,28.8148,28.6725,28.7774,122200.0
2010-06-09 14:20:00,38.42,38.53,38.34,38.52,142300.0,28.7699,28.8523,28.71,28.8448,142300.0
2010-06-09 14:30:00,38.52,38.53,38.4,38.44,142300.0,28.8448,28.8523,28.7549,28.7849,142300.0
2010-06-09 14:40:00,38.44,38.44,38.2,38.27,90700.0,28.7849,28.7849,28.6051,28.6576,90700.0
2010-06-09 14:50:00,38.27,38.31,37.99,38.0,140900.0,28.6576,28.6875,28.4479,28.4554,140900.0
2010-06-09 15:00:00,37.99,38.1,37.95,38.06,159800.0,28.4479,28.5303,28.4179,28.5003,159800.0
2010-06-09 15:10:00,38.06,38.06,37.65,37.71,225300.0,28.5003,28.5003,28.1933,28.2382,225300.0
2010-06-09 15:20:00,37.71,37.93,37.64,37.89,227500.0,28.2382,28.403,28.1858,28.373,227500.0
2010-06-09 15:30:00,37.89,37.91,37.54,37.6,352500.0,28.373,28.388,28.1109,28.1558,352500.0
2010-06-09 15:40:00,37.59,37.67,37.45,37.52,387800.0,28.1484,28.2083,28.0435,28.0959,387800.0
2010-06-09 15:50:00,37.51,37.55,37.39,37.51,692700.0,28.0885,28.1184,27.9986,28.0885,692700.0
2010-06-10 09:30:00,38.35,38.47,37.92,38.25,369300.0,28.7175,28.8073,28.3955,28.6426,369300.0
2010-06-10 09:40:00,38.24,38.54,38.22,38.54,285300.0,28.6351,28.8597,28.6201,28.8597,285300.0
2010-06-10 09:50:00,38.54,38.73,38.38,38.47,279200.0,28.8597,29.002,28.7399,28.8073,279200.0
2010-06-10 10:00:00,38.47,38.51,38.18,38.21,265700.0,28.8073,28.8373,28.5902,28.6126,265700.0
2010-06-10 10:10:00,38.2,38.26,38.13,38.16,164800.0,28.6051,28.6501,28.5527,28.5752,164800.0
2010-06-10 10:20:00,38.16,38.19,37.99,38.19,169500.0,28.5752,28.5977,28.4479,28.5977,169500.0
2010-06-10 10:30:00,38.19,38.36,38.17,38.26,135100.0,28.5977,28.725,28.5827,28.6501,135100.0
2010-06-10 10:40:00,38.27,38.38,38.23,38.29,146700.0,28.6576,28.7399,28.6276,28.6725,146700.0
2010-06-10 10:50:00,38.31,38.37,38.21,38.32,271600.0,28.6875,28.7324,28.6126,28.695,271600.0
2010-06-10 11:00:00,38.32,38.45,38.24,38.26,110700.0,28.695,28.7923,28.6351,28.6501,110700.0
2010-06-10 11:10:00,38.26,38.4,38.26,38.35,56800.0,28.6501,28.7549,28.6501,28.7175,56800.0
2010-06-10 11:20:00,38.35,38.36,38.2,38.22,68200.0,28.7175,28.725,28.6051,28.6201,68200.0
2010-06-10 11:30:00,38.21,38.23,38.06,38.15,133300.0,28.6126,28.6276,28.5003,28.5677,133300.0
2010-06-10 11:40:00,38.14,38.14,37.96,37.97,114500.0,28.5602,28.5602,28.4254,28.4329,114500.0
2010-06-10 11:50:00,37.97,38.04,37.97,37.99,161400.0,28.4329,28.4853,28.4329,28.4479,161400.0
2010-06-10 12:00:00,38.01,38.02,37.8,37.85,117800.0,28.4629,28.4704,28.3056,28.3431,117800.0
2010-06-10 12:10:00,37.85,37.97,37.79,37.87,80700.0,28.3431,28.4329,28.2981,28.358,80700.0
2010-06-10 12:20:00,37.88,38.0,37.88,37.98,119400.0,28.3655,28.4554,28.3655,28.4404,119400.0
2010-06-10 12:30:00,37.99,38.08,37.88,37.97,113300.0,28.4479,28.5153,28.3655,28.4329,113300.0
2010-06-10 12:40:00,37.97,37.98,37.77,37.86,102800.0,28.4329,28.4404,28.2831,28.3505,102800.0
2010-06-10 12:50:00,37.85,37.98,37.83,37.96,68700.0,28.3431,28.4404,28.3281,28.4254,68700.0
2010-06-10 13:00:00,37.95,37.95,37.83,37.89,89500.0,28.4179,28.4179,28.3281,28.373,89500.0
2010-06-10 13:10:00,37.89,38.0,37.83,37.89,85900.0,28.373,28.4554,28.3281,28.373,85900.0
2010-06-10 13:20:00,37.9,38.04,37.87,38.02,98300.0,28.3805,28.4853,28.358,28.4704,98300.0
2010-06-10 13:30:00,38.02,38.1,38.01,38.04,108500.0,28.4704,28.5303,28.4629,28.4853,108500.0
2010-06-10 13:40:00,38.04,38.18,38.02,38.16,75700.0,28.4853,28.5902,28.4704,28.5752,75700.0
2010-06-10 13:50:00,38.17,38.17,38.04,38.08,64100.0,28.5827,28.5827,28.4853,28.5153,64100.0
2010-06-10 14:00:00,38.08,38.1,37.92,37.96,75200.0,28.5153,28.5303,28.3955,28.4254,75200.0
2010-06-10 14:10:00,37.97,38.11,37.94,38.09,94900.0,28.4329,28.5377,28.4104,28.5228,94900.0
2010-06-10 14:20:00,38.09,38.24,38.08,38.2,134600.0,28.5228,28.6351,28.5153,28.6051,134600.0
2010-06-10 14:30:00,38.21,38.38,38.21,38.32,154700.0,28.6126,28.7399,28.6126,28.695,154700.0
2010-06-10 14:40:00,38.32,38.49,38.31,38.44,151700.0,28.695,28.8223,28.6875,28.7849,151700.0
2010-06-10 14:50:00,38.44,38.45,38.32,38.33,105600.0,28.7849,28.7923,28.695,28.7025,105600.0
2010-06-10 15:00:00,38.33,38.47,38.33,38.44,218900.0,28.7025,28.8073,28.7025,28.7849,218900.0
2010-06-10 15:10:00,38.44,38.55,38.37,38.53,283200.0,28.7849,28.8672,28.7324,28.8523,283200.0
2010-06-10 15:20:00,38.52,38.6,38.44,38.47,264900.0,28.8448,28.9047,28.7849,28.8073,264900.0
2010-06-10 15:30:00,38.47,38.52,38.37,38.37,226000.0,28.8073,28.8448,28.7324,28.7324,226000.0
2010-06-10 15:40:00,38.37,38.5,38.36,38.45,233600.0,28.7324,28.8298,28.725,28.7923,233600.0
2010-06-10 15:50:00,38.44,38.56,38.41,38.49,464200.0,28.7849,28.8747,28.7624,28.8223,464200.0
2010-06-11 09:30:00,37.91,38.95,37.91,38.74,501700.0,28.388,29.1668,28.388,29.0095,501700.0
2010-06-11 09:40:00,38.74,38.96,38.64,38.66,285100.0,29.0095,29.1742,28.9346,28.9496,285100.0
2010-06-11 09:50:00,38.67,39.16,38.66,39.03,311700.0,28.9571,29.324,28.9496,29.2267,311700.0
2010-06-11 10:00:00,39.06,39.15,38.85,39.08,514700.0,29.2491,29.3165,29.0919,29.2641,514700.0
2010-06-11 10:10:00,39.07,39.3,39.07,39.28,261600.0,29.2566,29.4289,29.2566,29.4139,261600.0
2010-06-11 10:20:00,39.26,39.34,39.04,39.06,319400.0,29.3989,29.4588,29.2342,29.2491,319400.0
2010-06-11 10:30:00,39.06,39.17,38.98,39.08,178100.0,29.2491,29.3315,29.1892,29.2641,178100.0
2010-06-11 10:40:00,39.08,39.28,39.08,39.26,149500.0,29.2641,29.4139,29.2641,29.3989,149500.0
2010-06-11 10:50:00,39.26,39.29,38.92,38.97,256100.0,29.3989,29.4214,29.1443,29.1817,256100.0
2010-06-11 11:00:00,38.97,39.12,38.97,39.01,304300.0,29.1817,29.2941,29.1817,29.2117,304300.0
2010-06-11 11:10:00,39.02,39.1,38.9,39.09,395200.0,29.2192,29.2791,29.1293,29.2716,395200.0
2010-06-11 11:20:00,39.08,39.39,39.07,39.31,303600.0,29.2641,29.4962,29.2566,29.4363,303600.0
2010-06-11 11:30:00,39.31,39.33,39.24,39.29,407700.0,29.4363,29.4513,29.3839,29.4214,407700.0
2010-06-11 11:40:00,39.29,39.31,39.13,39.25,104100.0,29.4214,29.4363,29.3016,29.3914,104100.0
2010-06-11 11:50:00,39.25,39.3,39.23,39.27,150900.0,29.3914,29.4289,29.3764,29.4064,150900.0
2010-06-11 12:00:00,39.26,39.46,39.26,39.46,217600.0,29.3989,29.5487,29.3989,29.5487,217600.0
2010-06-11 12:10:00,39.46,39.59,39.37,39.59,306800.0,29.5487,29.646,29.4813,29.646,306800.0
2010-06-11 12:20:00,39.59,39.62,39.48,39.59,259800.0,29.646,29.6685,29.5636,29.646,259800.0
2010-06-11 12:30:00,39.6,39.63,39.51,39.56,170300.0,29.6535,29.676,29.5861,29.6235,170300.0
2010-06-11 12:40:00,39.56,39.63,39.51,39.57,209300.0,29.6235,29.676,29.5861,29.631,209300.0
2010-06-11 12:50:00,39.57,39.58,39.49,39.57,133600.0,29.631,29.6385,29.5711,29.631,133600.0
2010-06-11 13:00:00,39.57,39.67,39.56,39.66,200700.0,29.631,29.7059,29.6235,29.6984,200700.0
2010-06-11 13:10:00,39.66,39.66,39.56,39.6,145100.0,29.6984,29.6984,29.6235,29.6535,145100.0
2010-06-11 13:20:00,39.6,39.6,39.49,39.53,141400.0,29.6535,29.6535,29.5711,29.6011,141400.0
2010-06-11 13:30:00,39.52,39.55,39.46,39.53,266100.0,29.5936,29.6161,29.5487,29.6011,266100.0
2010-06-11 13:40:00,39.54,39.64,39.51,39.57,281000.0,29.6086,29.6835,29.5861,29.631,281000.0
2010-06-11 13:50:00,39.58,39.72,39.54,39.65,203200.0,29.6385,29.7434,29.6086,29.6909,203200.0
2010-06-11 14:00:00,39.65,39.73,39.63,39.7,166500.0,29.6909,29.7508,29.676,29.7284,166500.0
2010-06-11 14:10:00,39.7,39.75,39.6,39.63,283800.0,29.7284,29.7658,29.6535,29.676,283800.0
2010-06-11 14:20:00,39.63,39.73,39.6,39.73,258400.0,29.676,29.7508,29.6535,29.7508,258400.0
2010-06-11 14:30:00,39.73,39.8,39.72,39.72,255500.0,29.7508,29.8033,29.7434,29.7434,255500.0
2010-06-11 14:40:00,39.72,39.91,39.72,39.89,309300.0,29.7434,29.8856,29.7434,29.8707,309300.0
2010-06-11 14:50:00,39.88,39.93,39.75,39.77,175600.0,29.8632,29.9006,29.7658,29.7808,175600.0
2010-06-11 15:00:00,39.76,39.87,39.76,39.81,242600.0,29.7733,29.8557,29.7733,29.8108,242600.0
2010-06-11 15:10:00,39.81,39.91,39.77,39.85,314400.0,29.8108,29.8856,29.7808,29.8407,314400.0
2010-06-11 15:20:00,39.85,39.96,39.77,39.88,303400.0,29.8407,29.9231,29.7808,29.8632,303400.0
2010-06-11 15:30:00,39.88,39.99,39.85,39.99,423800.0,29.8632,29.9455,29.8407,29.9455,423800.0
2010-06-11 15:40:00,39.98,40.09,39.92,40.07,1084400.0,29.9381,30.0204,29.8931,30.0054,1084400.0
2010-06-11 15:50:00,40.06,40.07,39.9,39.99,1355700.0,29.998,30.0054,29.8781,29.9455,1355700.0
2010-06-14 09:30:00,40.34,40.4,39.63,39.79,585300.0,30.2076,30.2526,29.676,29.7958,585300.0
2010-06-14 09:40:00,39.79,40.17,39.76,40.16,564000.0,29.7958,30.0803,29.7733,30.0728,564000.0
2010-06-14 09:50:00,40.17,40.33,40.06,40.29,399700.0,30.0803,30.2001,29.998,30.1702,399700.0
2010-06-14 10:00:00,40.29,40.49,40.27,40.38,334100.0,30.1702,30.32,30.1552,30.2376,334100.0
2010-06-14 10:10:00,40.37,40.74,40.33,40.71,488900.0,30.2301,30.5072,30.2001,30.4847,488900.0
2010-06-14 10:20:00,40.71,40.83,40.7,40.71,328100.0,30.4847,30.5746,30.4772,30.4847,328100.0
2010-06-14 10:30:00,40.72,40.72,40.54,40.6,358600.0,30.4922,30.4922,30.3574,30.4023,358600.0
2010-06-14 10:40:00,40.6,40.67,40.36,40.47,221700.0,30.4023,30.4547,30.2226,30.305,221700.0
2010-06-14 10:50:00,40.47,40.62,40.44,40.58,173300.0,30.305,30.4173,30.2825,30.3873,173300.0
2010-06-14 11:00:00,40.58,40.58,40.47,40.52,118000.0,30.3873,30.3873,30.305,30.3424,118000.0
2010-06-14 11:10:00,40.53,40.61,40.44,40.6,219400.0,30.3499,30.4098,30.2825,30.4023,219400.0
2010-06-14 11:20:00,40.6,40.72,40.59,40.61,244500.0,30.4023,30.4922,30.3948,30.4098,244500.0
2010-06-14 11:30:00,40.61,40.67,40.61,40.64,99900.0,30.4098,30.4547,30.4098,30.4323,99900.0
2010-06-14 11:40:00,40.64,40.71,40.62,40.68,119700.0,30.4323,30.4847,30.4173,30.4622,119700.0
2010-06-14 11:50:00,40.68,40.74,40.66,40.67,75100.0,30.4622,30.5072,30.4473,30.4547,75100.0
2010-06-14 12:00:00,40.67,40.74,40.55,40.59,149900.0,30.4547,30.5072,30.3649,30.3948,149900.0
2010-06-14 12:10:00,40.6,40.65,40.55,40.55,89200.0,30.4023,30.4398,30.3649,30.3649,89200.0
2010-06-14 12:20:00,40.55,40.64,40.55,40.63,66400.0,30.3649,30.4323,30.3649,30.4248,66400.0
2010-06-14 12:30:00,40.63,40.7,40.58,40.58,80400.0,30.4248,30.4772,30.3873,30.3873,80400.0
2010-06-14 12:40:00,40.58,40.65,40.56,40.58,64500.0,30.3873,30.4398,30.3724,30.3873,64500.0
2010-06-14 12:50:00,40.58,40.58,40.37,40.38,86300.0,30.3873,30.3873,30.2301,30.2376,86300.0
2010-06-14 13:00:00,40.38,40.49,40.35,40.39,120000.0,30.2376,30.32,30.2151,30.2451,120000.0
2010-06-14 13:10:00,40.38,40.41,40.21,40.37,197700.0,30.2376,30.26,30.1103,30.2301,197700.0
2010-06-14 13:20:00,40.37,40.4,40.32,40.33,64600.0,30.2301,30.2526,30.1927,30.2001,64600.0
2010-06-14 13:30:00,40.33,40.48,40.31,40.45,55000.0,30.2001,30.3125,30.1852,30.29,55000.0
2010-06-14 13:40:00,40.45,40.48,40.33,40.33,46800.0,30.29,30.3125,30.2001,30.2001,46800.0
2010-06-14 13:50:00,40.32,40.32,40.06,40.07,185800.0,30.1927,30.1927,29.998,30.0054,185800.0
2010-06-14 14:00:00,40.07,40.13,40.0,40.07,136200.0,30.0054,30.0504,29.953,30.0054,136200.0
2010-06-14 14:10:00,40.07,40.14,39.95,40.01,226500.0,30.0054,30.0579,29.9156,29.9605,226500.0
2010-06-14 14:20:00,40.01,40.14,39.96,40.12,105300.0,29.9605,30.0579,29.9231,30.0429,105300.0
2010-06-14 14:30:00,40.14,40.14,40.01,40.05,148800.0,30.0579,30.0579,29.9605,29.9905,148800.0
2010-06-14 14:40:00,40.05,40.22,39.99,40.17,109300.0,29.9905,30.1178,29.9455,30.0803,109300.0
2010-06-14 14:50:00,40.18,40.28,40.13,40.26,139700.0,30.0878,30.1627,30.0504,30.1477,139700.0
2010-06-14 15:00:00,40.26,40.3,40.15,40.29,95400.0,30.1477,30.1777,30.0654,30.1702,95400.0
2010-06-14 15:10:00,40.3,40.39,40.25,40.32,93500.0,30.1777,30.2451,30.1402,30.1927,93500.0
2010-06-14 15:20:00,40.31,40.33,40.11,40.19,98600.0,30.1852,30.2001,30.0354,30.0953,98600.0
2010-06-14 15:30:00,40.18,40.21,39.88,39.92,259400.0,30.0878,30.1103,29.8632,29.8931,259400.0
2010-06-14 15:40:00,39.92,40.04,39.81,39.97,207000.0,29.8931,29.983,29.8108,29.9306,207000.0
2010-06-14 15:50:00,39.97,39.97,39.82,39.93,305000.0,29.9306,29.9306,29.8182,29.9006,305000.0
2010-06-15 09:30:00,40.01,40.44,39.95,40.42,187400.0,29.9605,30.2825,29.9156,30.2675,187400.0
2010-06-15 09:40:00,40.43,40.56,40.4,40.45,166400.0,30.275,30.3724,30.2526,30.29,166400.0
2010-06-15 09:50:00,40.46,40.86,40.46,40.83,254100.0,30.2975,30.597,30.2975,30.5746,254100.0
2010-06-15 10:00:00,40.82,40.86,40.59,40.64,331000.0,30.5671,30.597,30.3948,30.4323,331000.0
2010-06-15 10:10:00,40.63,40.66,40.3,40.44,383100.0,30.4248,30.4473,30.1777,30.2825,383100.0
2010-06-15 10:20:00,40.45,40.59,40.42,40.45,383500.0,30.29,30.3948,30.2675,30.29,383500.0
2010-06-15 10:30:00,40.45,40.59,40.38,40.55,198700.0,30.29,30.3948,30.2376,30.3649,198700.0
2010-06-15 10:40:00,40.55,40.69,40.48,40.65,133800.0,30.3649,30.4697,30.3125,30.4398,133800.0
2010-06-15 10:50:00,40.66,40.68,40.55,40.6,133500.0,30.4473,30.4622,30.3649,30.4023,133500.0
2010-06-15 11:00:00,40.61,40.62,40.44,40.49,185200.0,30.4098,30.4173,30.2825,30.32,185200.0
2010-06-15 11:10:00,40.49,40.53,40.41,40.44,89100.0,30.32,30.3499,30.26,30.2825,89100.0
2010-06-15 11:20:00,40.45,40.58,40.41,40.49,147000.0,30.29,30.3873,30.26,30.32,147000.0
2010-06-15 11:30:00,40.5,40.51,40.37,40.44,154300.0,30.3274,30.3349,30.2301,30.2825,154300.0
2010-06-15 11:40:00,40.45,40.54,40.45,40.49,76100.0,30.29,30.3574,30.29,30.32,76100.0
2010-06-15 11:50:00,40.51,40.72,40.51,40.67,115500.0,30.3349,30.4922,30.3349,30.4547,115500.0
2010-06-15 12:00:00,40.68,40.83,40.68,40.81,171000.0,30.4622,30.5746,30.4622,30.5596,171000.0
2010-06-15 12:10:00,40.8,40.85,40.75,40.76,107100.0,30.5521,30.5895,30.5146,30.5221,107100.0
2010-06-15 12:20:00,40.76,40.87,40.74,40.87,151900.0,30.5221,30.6045,30.5072,30.6045,151900.0
2010-06-15 12:30:00,40.87,40.89,40.82,40.83,145800.0,30.6045,30.6195,30.5671,30.5746,145800.0
2010-06-15 12:40:00,40.82,40.99,40.81,40.97,274100.0,30.5671,30.6944,30.5596,30.6794,274100.0
2010-06-15 12:50:00,40.97,41.02,40.95,40.99,548700.0,30.6794,30.7168,30.6644,30.6944,548700.0
2010-06-15 13:00:00,40.99,40.99,40.9,40.93,258700.0,30.6944,30.6944,30.627,30.6494,258700.0
2010-06-15 13:10:00,40.94,41.1,40.92,41.07,389000.0,30.6569,30.7767,30.6419,30.7543,389000.0
2010-06-15 13:20:00,41.06,41.1,41.0,41.02,99400.0,30.7468,30.7767,30.7019,30.7168,99400.0
2010-06-15 13:30:00,41.02,41.06,41.0,41.01,82600.0,30.7168,30.7468,30.7019,30.7093,82600.0
2010-06-15 13:40:00,41.01,41.09,41.0,41.07,184200.0,30.7093,30.7692,30.7019,30.7543,184200.0
2010-06-15 13:50:00,41.07,41.08,41.0,41.0,120800.0,30.7543,30.7618,30.7019,30.7019,120800.0
2010-06-15 14:00:00,41.01,41.08,41.0,41.08,166400.0,30.7093,30.7618,30.7019,30.7618,166400.0
2010-06-15 14:10:00,41.07,41.16,41.05,41.13,245700.0,30.7543,30.8217,30.7393,30.7992,245700.0
2010-06-15 14:20:00,41.14,41.19,41.14,41.17,105700.0,30.8067,30.8441,30.8067,30.8292,105700.0
2010-06-15 14:30:00,41.17,41.25,41.12,41.21,190600.0,30.8292,30.8891,30.7917,30.8591,190600.0
2010-06-15 14:40:00,41.22,41.33,41.2,41.28,219900.0,30.8666,30.949,30.8516,30.9115,219900.0
2010-06-15 14:50:00,41.28,41.32,41.2,41.22,227900.0,30.9115,30.9415,30.8516,30.8666,227900.0
2010-06-15 15:00:00,41.23,41.3,41.16,41.29,281400.0,30.8741,30.9265,30.8217,30.919,281400.0
2010-06-15 15:10:00,41.3,41.3,41.25,41.28,349200.0,30.9265,30.9265,30.8891,30.9115,349200.0
2010-06-15 15:20:00,41.29,41.33,41.24,41.24,353600.0,30.919,30.949,30.8816,30.8816,353600.0
2010-06-15 15:30:00,41.24,41.4,41.21,41.38,330700.0,30.8816,31.0014,30.8591,30.9864,330700.0
2010-06-15 15:40:00,41.37,41.42,41.34,41.34,518300.0,30.9789,31.0164,30.9565,30.9565,518300.0
2010-06-15 15:50:00,41.35,41.45,41.34,41.43,849600.0,30.9639,31.0388,30.9565,31.0238,849600.0
2010-06-16 09:30:00,40.85,41.23,40.74,40.93,315200.0,30.5895,30.8741,30.5072,30.6494,315200.0
2010-06-16 09:40:00,40.94,41.05,40.9,40.98,343000.0,30.6569,30.7393,30.627,30.6869,343000.0
2010-06-16 09:50:00,40.98,41.0,40.83,41.0,168500.0,30.6869,30.7019,30.5746,30.7019,168500.0
2010-06-16 10:00:00,41.0,41.38,40.91,40.96,270000.0,30.7019,30.9864,30.6345,30.6719,270000.0
2010-06-16 10:10:00,40.96,40.98,40.92,40.95,280800.0,30.6719,30.6869,30.6419,30.6644,280800.0
2010-06-16 10:20:00,40.95,40.97,40.87,40.95,148100.0,30.6644,30.6794,30.6045,30.6644,148100.0
2010-06-16 10:30:00,40.95,41.0,40.9,40.98,361400.0,30.6644,30.7019,30.627,30.6869,361400.0
2010-06-16 10:40:00,40.98,41.1,40.92,40.93,326100.0,30.6869,30.7767,30.6419,30.6494,326100.0
2010-06-16 10:50:00,40.92,41.03,40.91,41.0,140900.0,30.6419,30.7243,30.6345,30.7019,140900.0
2010-06-16 11:00:00,40.99,41.07,40.96,41.04,178200.0,30.6944,30.7543,30.6719,30.7318,178200.0
2010-06-16 11:10:00,41.05,41.11,40.97,41.0,207200.0,30.7393,30.7842,30.6794,30.7019,207200.0
2010-06-16 11:20:00,41.01,41.02,40.95,41.01,244000.0,30.7093,30.7168,30.6644,30.7093,244000.0
2010-06-16 11:30:00,41.0,41.03,40.97,41.01,162500.0,30.7019,30.7243,30.6794,30.7093,162500.0
2010-06-16 11:40:00,41.01,41.02,40.99,41.0,318600.0,30.7093,30.7168,30.6944,30.7019,318600.0
2010-06-16 11:50:00,41.01,41.03,40.97,41.0,434600.0,30.7093,30.7243,30.6794,30.7019,434600.0
2010-06-16 12:00:00,41.0,41.04,40.98,41.0,238700.0,30.7019,30.7318,30.6869,30.7019,238700.0
2010-06-16 12:10:00,40.99,41.02,40.95,40.99,128400.0,30.6944,30.7168,30.6644,30.6944,128400.0
2010-06-16 12:20:00,41.0,41.03,40.96,40.99,134300.0,30.7019,30.7243,30.6719,30.6944,134300.0
2010-06-16 12:30:00,40.99,41.01,40.95,40.96,73200.0,30.6944,30.7093,30.6644,30.6719,73200.0
2010-06-16 12:40:00,40.95,40.96,40.85,40.86,93700.0,30.6644,30.6719,30.5895,30.597,93700.0
2010-06-16 12:50:00,40.87,41.01,40.85,40.99,96200.0,30.6045,30.7093,30.5895,30.6944,96200.0
2010-06-16 13:00:00,41.0,41.06,40.95,41.04,130100.0,30.7019,30.7468,30.6644,30.7318,130100.0
2010-06-16 13:10:00,41.05,41.09,41.02,41.08,98500.0,30.7393,30.7692,30.7168,30.7618,98500.0
2010-06-16 13:20:00,41.08,41.31,41.08,41.24,235500.0,30.7618,30.934,30.7618,30.8816,235500.0
2010-06-16 13:30:00,41.25,41.25,41.15,41.19,76400.0,30.8891,30.8891,30.8142,30.8441,76400.0
2010-06-16 13:40:00,41.19,41.2,41.15,41.17,80800.0,30.8441,30.8516,30.8142,30.8292,80800.0
2010-06-16 13:50:00,41.18,41.27,41.18,41.26,107400.0,30.8366,30.904,30.8366,30.8965,107400.0
2010-06-16 14:00:00,41.26,41.29,41.22,41.23,146400.0,30.8965,30.919,30.8666,30.8741,146400.0
2010-06-16 14:10:00,41.23,41.24,41.17,41.18,94900.0,30.8741,30.8816,30.8292,30.8366,94900.0
2010-06-16 14:20:00,41.17,41.19,41.08,41.13,152000.0,30.8292,30.8441,30.7618,30.7992,152000.0
2010-06-16 14:30:00,41.13,41.2,41.04,41.06,237100.0,30.7992,30.8516,30.7318,30.7468,237100.0
2010-06-16 14:40:00,41.06,41.06,40.96,41.03,267600.0,30.7468,30.7468,30.6719,30.7243,267600.0
2010-06-16 14:50:00,41.04,41.07,40.94,40.94,275500.0,30.7318,30.7543,30.6569,30.6569,275500.0
2010-06-16 15:00:00,40.95,41.08,40.91,41.0,822800.0,30.6644,30.7618,30.6345,30.7019,822800.0
2010-06-16 15:10:00,41.0,41.11,40.95,40.95,254700.0,30.7019,30.7842,30.6644,30.6644,254700.0
2010-06-16 15:20:00,40.95,40.97,40.82,40.82,340300.0,30.6644,30.6794,30.5671,30.5671,340300.0
2010-06-16 15:30:00,40.82,40.96,40.79,40.93,300800.0,30.5671,30.6719,30.5446,30.6494,300800.0
2010-06-16 15:40:00,40.93,41.01,40.87,40.99,318100.0,30.6494,30.7093,30.6045,30.6944,318100.0
2010-06-16 15:50:00,41.0,41.01,40.97,41.0,609700.0,30.7019,30.7093,30.6794,30.7019,609700.0
2010-06-17 09:30:00,41.06,41.5,41.05,41.27,472100.0,30.7468,31.0763,30.7393,30.904,472100.0
2010-06-17 09:40:00,41.26,41.35,41.11,41.22,396100.0,30.8965,30.9639,30.7842,30.8666,396100.0
2010-06-17 09:50:00,41.21,41.44,41.19,41.4,201400.0,30.8591,31.0313,30.8441,31.0014,201400.0
2010-06-17 10:00:00,41.4,41.49,41.29,41.47,267600.0,31.0014,31.0688,30.919,31.0538,267600.0
2010-06-17 10:10:00,41.46,41.46,41.04,41.1,258100.0,31.0463,31.0463,30.7318,30.7767,258100.0
2010-06-17 10:20:00,41.09,41.12,40.9,40.93,189000.0,30.7692,30.7917,30.627,30.6494,189000.0
2010-06-17 10:30:00,40.93,40.93,40.75,40.83,239800.0,30.6494,30.6494,30.5146,30.5746,239800.0
2010-06-17 10:40:00,40.83,41.1,40.81,41.0,212600.0,30.5746,30.7767,30.5596,30.7019,212600.0
2010-06-17 10:50:00,41.0,41.02,40.96,41.01,161900.0,30.7019,30.7168,30.6719,30.7093,161900.0
2010-06-17 11:00:00,41.01,41.02,40.9,41.02,207700.0,30.7093,30.7168,30.627,30.7168,207700.0
2010-06-17 11:10:00,41.02,41.11,40.99,40.99,173200.0,30.7168,30.7842,30.6944,30.6944,173200.0
2010-06-17 11:20:00,40.99,41.24,40.97,41.17,184000.0,30.6944,30.8816,30.6794,30.8292,184000.0
2010-06-17 11:30:00,41.17,41.25,41.17,41.23,118300.0,30.8292,30.8891,30.8292,30.8741,118300.0
2010-06-17 11:40:00,41.24,41.36,41.18,41.32,112500.0,30.8816,30.9714,30.8366,30.9415,112500.0
2010-06-17 11:50:00,41.32,41.44,41.31,41.43,96800.0,30.9415,31.0313,30.934,31.0238,96800.0
2010-06-17 12:00:00,41.42,41.49,41.37,41.45,110700.0,31.0164,31.0688,30.9789,31.0388,110700.0
2010-06-17 12:10:00,41.44,41.48,41.4,41.43,94400.0,31.0313,31.0613,31.0014,31.0238,94400.0
2010-06-17 12:20:00,41.42,41.5,41.36,41.46,106900.0,31.0164,31.0763,30.9714,31.0463,106900.0
2010-06-17 12:30:00,41.46,41.47,41.33,41.34,96900.0,31.0463,31.0538,30.949,30.9565,96900.0
2010-06-17 12:40:00,41.34,41.34,41.24,41.31,131000.0,30.9565,30.9565,30.8816,30.934,131000.0
2010-06-17 12:50:00,41.31,41.47,41.31,41.43,72900.0,30.934,31.0538,30.934,31.0238,72900.0
2010-06-17 13:00:00,41.42,41.44,41.33,41.39,77400.0,31.0164,31.0313,30.949,30.9939,77400.0
2010-06-17 13:10:00,41.39,41.5,41.38,41.48,116200.0,30.9939,31.0763,30.9864,31.0613,116200.0
2010-06-17 13:20:00,41.48,41.6,41.46,41.49,198700.0,31.0613,31.1511,31.0463,31.0688,198700.0
2010-06-17 13:30:00,41.49,41.49,41.39,41.42,128000.0,31.0688,31.0688,30.9939,31.0164,128000.0
2010-06-17 13:40:00,41.42,41.49,41.39,41.47,95200.0,31.0164,31.0688,30.9939,31.0538,95200.0
2010-06-17 13:50:00,41.47,41.65,41.47,41.63,188600.0,31.0538,31.1886,31.0538,31.1736,188600.0
2010-06-17 14:00:00,41.63,41.71,41.54,41.54,177200.0,31.1736,31.2335,31.1062,31.1062,177200.0
2010-06-17 14:10:00,41.54,41.63,41.52,41.6,141700.0,31.1062,31.1736,31.0912,31.1511,141700.0
2010-06-17 14:20:00,41.59,41.64,41.53,41.55,70100.0,31.1437,31.1811,31.0987,31.1137,70100.0
2010-06-17 14:30:00,41.54,41.55,41.47,41.53,94400.0,31.1062,31.1137,31.0538,31.0987,94400.0
2010-06-17 14:40:00,41.54,41.54,41.34,41.41,86800.0,31.1062,31.1062,30.9565,31.0089,86800.0
2010-06-17 14:50:00,41.41,41.5,41.4,41.49,87500.0,31.0089,31.0763,31.0014,31.0688,87500.0
2010-06-17 15:00:00,41.49,41.49,41.33,41.39,125500.0,31.0688,31.0688,30.949,30.9939,125500.0
2010-06-17 15:10:00,41.38,41.47,41.38,41.44,329400.0,30.9864,31.0538,30.9864,31.0313,329400.0
2010-06-17 15:20:00,41.43,41.47,41.38,41.42,186900.0,31.0238,31.0538,30.9864,31.0164,186900.0
2010-06-17 15:30:00,41.42,41.55,41.42,41.51,331600.0,31.0164,31.1137,31.0164,31.0838,331600.0
2010-06-17 15:40:00,41.5,41.69,41.5,41.68,374600.0,31.0763,31.2185,31.0763,31.2111,374600.0
2010-06-17 15:50:00,41.68,41.79,41.68,41.75,691100.0,31.2111,31.2934,31.2111,31.2635,691100.0
2010-06-18 09:30:00,41.78,41.81,41.59,41.71,1060500.0,31.2859,31.3084,31.1437,31.2335,1060500.0
2010-06-18 09:40:00,41.72,41.74,41.55,41.62,145900.0,31.241,31.256,31.1137,31.1661,145900.0
2010-06-18 09:50:00,41.62,41.64,41.41,41.42,97200.0,31.1661,31.1811,31.0089,31.0164,97200.0
2010-06-18 10:00:00,41.43,41.57,41.43,41.54,151500.0,31.0238,31.1287,31.0238,31.1062,151500.0
2010-06-18 10:10:00,41.54,41.56,41.43,41.45,120000.0,31.1062,31.1212,31.0238,31.0388,120000.0
2010-06-18 10:20:00,41.47,41.57,41.41,41.57,111400.0,31.0538,31.1287,31.0089,31.1287,111400.0
2010-06-18 10:30:00,41.57,41.78,41.56,41.72,155000.0,31.1287,31.2859,31.1212,31.241,155000.0
2010-06-18 10:40:00,41.72,41.81,41.68,41.77,195700.0,31.241,31.3084,31.2111,31.2785,195700.0
2010-06-18 10:50:00,41.78,41.84,41.75,41.8,133300.0,31.2859,31.3309,31.2635,31.3009,133300.0
2010-06-18 11:00:00,41.8,41.81,41.71,41.75,104200.0,31.3009,31.3084,31.2335,31.2635,104200.0
2010-06-18 11:10:00,41.75,41.76,41.7,41.75,88600.0,31.2635,31.271,31.226,31.2635,88600.0
2010-06-18 11:20:00,41.75,41.76,41.59,41.61,101600.0,31.2635,31.271,31.1437,31.1586,101600.0
2010-06-18 11:30:00,41.61,41.66,41.52,41.57,101500.0,31.1586,31.1961,31.0912,31.1287,101500.0
2010-06-18 11:40:00,41.58,41.62,41.51,41.56,99900.0,31.1362,31.1661,31.0838,31.1212,99900.0
2010-06-18 11:50:00,41.56,41.63,41.55,41.59,58600.0,31.1212,31.1736,31.1137,31.1437,58600.0
2010-06-18 12:00:00,41.6,41.69,41.53,41.57,89000.0,31.1511,31.2185,31.0987,31.1287,89000.0
2010-06-18 12:10:00,41.57,41.61,41.54,41.56,42600.0,31.1287,31.1586,31.1062,31.1212,42600.0
2010-06-18 12:20:00,41.55,41.56,41.36,41.41,186900.0,31.1137,31.1212,30.9714,31.0089,186900.0
2010-06-18 12:30:00,41.41,41.44,41.37,41.44,102600.0,31.0089,31.0313,30.9789,31.0313,102600.0
2010-06-18 12:40:00,41.44,41.52,41.36,41.5,79600.0,31.0313,31.0912,30.9714,31.0763,79600.0
2010-06-18 12:50:00,41.5,41.57,41.42,41.46,87100.0,31.0763,31.1287,31.0164,31.0463,87100.0
2010-06-18 13:00:00,41.45,41.56,41.42,41.47,64100.0,31.0388,31.1212,31.0164,31.0538,64100.0
2010-06-18 13:10:00,41.48,41.52,41.44,41.44,102800.0,31.0613,31.0912,31.0313,31.0313,102800.0
2010-06-18 13:20:00,41.45,41.47,41.41,41.44,53500.0,31.0388,31.0538,31.0089,31.0313,53500.0
2010-06-18 13:30:00,41.45,41.53,41.41,41.51,110400.0,31.0388,31.0987,31.0089,31.0838,110400.0
2010-06-18 13:40:00,41.5,41.52,41.46,41.51,220500.0,31.0763,31.0912,31.0463,31.0838,220500.0
2010-06-18 13:50:00,41.51,41.51,41.38,41.41,200900.0,31.0838,31.0838,30.9864,31.0089,200900.0
2010-06-18 14:00:00,41.41,41.43,41.31,41.33,148900.0,31.0089,31.0238,30.934,30.949,148900.0
2010-06-18 14:10:00,41.33,41.42,41.32,41.33,178400.0,30.949,31.0164,30.9415,30.949,178400.0
2010-06-18 14:20:00,41.33,41.37,41.3,41.37,146100.0,30.949,30.9789,30.9265,30.9789,146100.0
2010-06-18 14:30:00,41.38,41.42,41.34,41.41,160700.0,30.9864,31.0164,30.9565,31.0089,160700.0
2010-06-18 14:40:00,41.41,41.46,41.37,41.42,1437400.0,31.0089,31.0463,30.9789,31.0164,1437400.0
2010-06-18 14:50:00,41.42,41.45,41.39,41.4,392800.0,31.0164,31.0388,30.9939,31.0014,392800.0
2010-06-18 15:00:00,41.39,41.39,41.25,41.25,115800.0,30.9939,30.9939,30.8891,30.8891,115800.0
2010-06-18 15:10:00,41.25,41.28,41.22,41.24,115500.0,30.8891,30.9115,30.8666,30.8816,115500.0
2010-06-18 15:20:00,41.24,41.31,41.24,41.29,146900.0,30.8816,30.934,30.8816,30.919,146900.0
2010-06-18 15:30:00,41.3,41.32,41.28,41.3,258800.0,30.9265,30.9415,30.9115,30.9265,258800.0
2010-06-18 15:40:00,41.3,41.32,41.27,41.28,314200.0,30.9265,30.9415,30.904,30.9115,314200.0
2010-06-18 15:50:00,41.27,41.3,41.22,41.23,654900.0,30.904,30.9265,30.8666,30.8741,654900.0
2010-06-21 09:30:00,41.66,41.87,41.57,41.73,289400.0,31.1961,31.3533,31.1287,31.2485,289400.0
2010-06-21 09:40:00,41.71,41.79,41.57,41.76,162900.0,31.2335,31.2934,31.1287,31.271,162900.0
2010-06-21 09:50:00,41.76,41.82,41.69,41.74,245300.0,31.271,31.3159,31.2185,31.256,245300.0
2010-06-21 10:00:00,41.74,41.8,41.61,41.61,155200.0,31.256,31.3009,31.1586,31.1586,155200.0
2010-06-21 10:10:00,41.61,41.63,41.48,41.48,140900.0,31.1586,31.1736,31.0613,31.0613,140900.0
2010-06-21 10:20:00,41.48,41.54,41.4,41.45,139600.0,31.0613,31.1062,31.0014,31.0388,139600.0
2010-06-21 10:30:00,41.45,41.51,41.31,41.34,239000.0,31.0388,31.0838,30.934,30.9565,239000.0
2010-06-21 10:40:00,41.33,41.41,41.33,41.37,146900.0,30.949,31.0089,30.949,30.9789,146900.0
2010-06-21 10:50:00,41.37,41.4,41.25,41.26,282600.0,30.9789,31.0014,30.8891,30.8965,282600.0
2010-06-21 11:00:00,41.26,41.37,41.16,41.36,158000.0,30.8965,30.9789,30.8217,30.9714,158000.0
2010-06-21 11:10:00,41.36,41.5,41.35,41.47,78200.0,30.9714,31.0763,30.9639,31.0538,78200.0
2010-06-21 11:20:00,41.47,41.52,41.35,41.49,102800.0,31.0538,31.0912,30.9639,31.0688,102800.0
2010-06-21 11:30:00,41.49,41.59,41.45,41.48,107100.0,31.0688,31.1437,31.0388,31.0613,107100.0
2010-06-21 11:40:00,41.48,41.56,41.44,41.48,76800.0,31.0613,31.1212,31.0313,31.0613,76800.0
2010-06-21 11:50:00,41.47,41.5,41.42,41.5,67600.0,31.0538,31.0763,31.0164,31.0763,67600.0
2010-06-21 12:00:00,41.49,41.54,41.41,41.43,65600.0,31.0688,31.1062,31.0089,31.0238,65600.0
2010-06-21 12:10:00,41.44,41.48,41.4,41.45,52700.0,31.0313,31.0613,31.0014,31.0388,52700.0
2010-06-21 12:20:00,41.45,41.46,41.35,41.36,141000.0,31.0388,31.0463,30.9639,30.9714,141000.0
2010-06-21 12:30:00,41.36,41.49,41.36,41.49,110900.0,30.9714,31.0688,30.9714,31.0688,110900.0
2010-06-21 12:40:00,41.5,41.56,41.45,41.46,132800.0,31.0763,31.1212,31.0388,31.0463,132800.0
2010-06-21 12:50:00,41.48,41.49,41.36,41.4,88100.0,31.0613,31.0688,30.9714,31.0014,88100.0
2010-06-21 13:00:00,41.4,41.4,41.19,41.2,248200.0,31.0014,31.0014,30.8441,30.8516,248200.0
2010-06-21 13:10:00,41.2,41.23,41.16,41.16,143100.0,30.8516,30.8741,30.8217,30.8217,143100.0
2010-06-21 13:20:00,41.16,41.17,41.06,41.12,143900.0,30.8217,30.8292,30.7468,30.7917,143900.0
2010-06-21 13:30:00,41.12,41.14,40.92,40.93,176200.0,30.7917,30.8067,30.6419,30.6494,176200.0
2010-06-21 13:40:00,40.92,40.97,40.73,40.82,311400.0,30.6419,30.6794,30.4997,30.5671,311400.0
2010-06-21 13:50:00,40.82,40.94,40.79,40.82,125500.0,30.5671,30.6569,30.5446,30.5671,125500.0
2010-06-21 14:00:00,40.82,40.9,40.77,40.84,121100.0,30.5671,30.627,30.5296,30.582,121100.0
2010-06-21 14:10:00,40.84,40.96,40.83,40.88,117300.0,30.582,30.6719,30.5746,30.612,117300.0
2010-06-21 14:20:00,40.88,40.93,40.76,40.77,164100.0,30.612,30.6494,30.5221,30.5296,164100.0
2010-06-21 14:30:00,40.78,40.88,40.78,40.86,139200.0,30.5371,30.612,30.5371,30.597,139200.0
2010-06-21 14:40:00,40.86,40.86,40.76,40.79,154900.0,30.597,30.597,30.5221,30.5446,154900.0
2010-06-21 14:50:00,40.78,40.78,40.69,40.7,191200.0,30.5371,30.5371,30.4697,30.4772,191200.0
2010-06-21 15:00:00,40.7,40.74,40.53,40.53,232000.0,30.4772,30.5072,30.3499,30.3499,232000.0
2010-06-21 15:10:00,40.52,40.53,40.3,40.32,345300.0,30.3424,30.3499,30.1777,30.1927,345300.0
2010-06-21 15:20:00,40.31,40.5,40.31,40.43,373800.0,30.1852,30.3274,30.1852,30.275,373800.0
2010-06-21 15:30:00,40.43,40.53,40.41,40.5,304300.0,30.275,30.3499,30.26,30.3274,304300.0
2010-06-21 15:40:00,40.49,40.49,40.22,40.3,412800.0,30.32,30.32,30.1178,30.1777,412800.0
2010-06-21 15:50:00,40.31,40.53,40.3,40.53,662400.0,30.1852,30.3499,30.1777,30.3499,662400.0
2010-06-22 09:30:00,40.66,40.86,40.5,40.79,212700.0,30.4473,30.597,30.3274,30.5446,212700.0
2010-06-22 09:40:00,40.8,40.85,40.62,40.81,246000.0,30.5521,30.5895,30.4173,30.5596,246000.0
2010-06-22 09:50:00,40.81,40.82,40.65,40.76,99100.0,30.5596,30.5671,30.4398,30.5221,99100.0
2010-06-22 10:00:00,40.74,40.79,40.44,40.49,141600.0,30.5072,30.5446,30.2825,30.32,141600.0
2010-06-22 10:10:00,40.49,40.52,40.19,40.23,207800.0,30.32,30.3424,30.0953,30.1253,207800.0
2010-06-22 10:20:00,40.22,40.43,40.12,40.41,142700.0,30.1178,30.275,30.0429,30.26,142700.0
2010-06-22 10:30:00,40.41,40.42,40.21,40.37,144500.0,30.26,30.2675,30.1103,30.2301,144500.0
2010-06-22 10:40:00,40.38,40.57,40.36,40.53,101300.0,30.2376,30.3799,30.2226,30.3499,101300.0
2010-06-22 10:50:00,40.52,40.75,40.51,40.67,154400.0,30.3424,30.5146,30.3349,30.4547,154400.0
2010-06-22 11:00:00,40.65,40.67,40.36,40.43,81500.0,30.4398,30.4547,30.2226,30.275,81500.0
2010-06-22 11:10:00,40.43,40.62,40.42,40.59,71900.0,30.275,30.4173,30.2675,30.3948,71900.0
2010-06-22 11:20:00,40.59,40.65,40.51,40.65,66500.0,30.3948,30.4398,30.3349,30.4398,66500.0
2010-06-22 11:30:00,40.64,40.9,40.63,40.76,230900.0,30.4323,30.627,30.4248,30.5221,230900.0
2010-06-22 11:40:00,40.76,40.76,40.66,40.71,99000.0,30.5221,30.5221,30.4473,30.4847,99000.0
2010-06-22 11:50:00,40.7,40.74,40.5,40.51,127500.0,30.4772,30.5072,30.3274,30.3349,127500.0
2010-06-22 12:00:00,40.52,40.56,40.44,40.56,94200.0,30.3424,30.3724,30.2825,30.3724,94200.0
2010-06-22 12:10:00,40.55,40.58,40.49,40.56,68400.0,30.3649,30.3873,30.32,30.3724,68400.0
2010-06-22 12:20:00,40.56,40.58,40.46,40.47,49500.0,30.3724,30.3873,30.2975,30.305,49500.0
2010-06-22 12:30:00,40.47,40.48,40.39,40.45,67500.0,30.305,30.3125,30.2451,30.29,67500.0
2010-06-22 12:40:00,40.45,40.49,40.42,40.48,25000.0,30.29,30.32,30.2675,30.3125,25000.0
2010-06-22 12:50:00,40.47,40.54,40.45,40.52,41500.0,30.305,30.3574,30.29,30.3424,41500.0
2010-06-22 13:00:00,40.51,40.58,40.46,40.52,57500.0,30.3349,30.3873,30.2975,30.3424,57500.0
2010-06-22 13:10:00,40.53,40.54,40.49,40.5,108700.0,30.3499,30.3574,30.32,30.3274,108700.0
2010-06-22 13:20:00,40.52,40.53,40.3,40.33,108700.0,30.3424,30.3499,30.1777,30.2001,108700.0
2010-06-22 13:30:00,40.33,40.41,40.25,40.41,54600.0,30.2001,30.26,30.1402,30.26,54600.0
2010-06-22 13:40:00,40.42,40.51,40.39,40.44,86100.0,30.2675,30.3349,30.2451,30.2825,86100.0
2010-06-22 13:50:00,40.45,40.46,40.31,40.38,38600.0,30.29,30.2975,30.1852,30.2376,38600.0
2010-06-22 14:00:00,40.37,40.37,40.15,40.18,104000.0,30.2301,30.2301,30.0654,30.0878,104000.0
2010-06-22 14:10:00,40.17,40.26,40.13,40.2,76400.0,30.0803,30.1477,30.0504,30.1028,76400.0
2010-06-22 14:20:00,40.2,40.22,40.05,40.12,76000.0,30.1028,30.1178,29.9905,30.0429,76000.0
2010-06-22 14:30:00,40.12,40.22,40.09,40.09,65500.0,30.0429,30.1178,30.0204,30.0204,65500.0
2010-06-22 14:40:00,40.09,40.09,39.88,39.89,151600.0,30.0204,30.0204,29.8632,29.8707,151600.0
2010-06-22 14:50:00,39.88,39.98,39.77,39.83,174500.0,29.8632,29.9381,29.7808,29.8257,174500.0
2010-06-22 15:00:00,39.84,39.93,39.82,39.86,139400.0,29.8332,29.9006,29.8182,29.8482,139400.0
2010-06-22 15:10:00,39.85,40.04,39.81,40.01,82300.0,29.8407,29.983,29.8108,29.9605,82300.0
2010-06-22 15:20:00,40.01,40.02,39.8,39.82,156500.0,29.9605,29.968,29.8033,29.8182,156500.0
2010-06-22 15:30:00,39.82,39.82,39.63,39.79,253600.0,29.8182,29.8182,29.676,29.7958,253600.0
2010-06-22 15:40:00,39.81,39.83,39.7,39.74,200300.0,29.8108,29.8257,29.7284,29.7583,200300.0
2010-06-22 15:50:00,39.74,39.8,39.66,39.77,409600.0,29.7583,29.8033,29.6984,29.7808,409600.0
2010-06-23 09:30:00,39.78,40.0,39.55,39.84,172900.0,29.7883,29.953,29.6161,29.8332,172900.0
2010-06-23 09:40:00,39.86,39.89,39.55,39.55,121400.0,29.8482,29.8707,29.6161,29.6161,121400.0
2010-06-23 09:50:00,39.56,39.76,39.53,39.73,163400.0,29.6235,29.7733,29.6011,29.7508,163400.0
2010-06-23 10:00:00,39.73,39.73,39.4,39.49,226300.0,29.7508,29.7508,29.5037,29.5711,226300.0
2010-06-23 10:10:00,39.49,39.71,39.46,39.71,181700.0,29.5711,29.7359,29.5487,29.7359,181700.0
2010-06-23 10:20:00,39.71,39.71,39.44,39.46,140900.0,29.7359,29.7359,29.5337,29.5487,140900.0
2010-06-23 10:30:00,39.45,39.63,39.44,39.57,204300.0,29.5412,29.676,29.5337,29.631,204300.0
2010-06-23 10:40:00,39.57,39.78,39.51,39.77,169900.0,29.631,29.7883,29.5861,29.7808,169900.0
2010-06-23 10:50:00,39.76,40.0,39.75,39.9,158100.0,29.7733,29.953,29.7658,29.8781,158100.0
2010-06-23 11:00:00,39.9,39.97,39.84,39.94,122900.0,29.8781,29.9306,29.8332,29.9081,122900.0
2010-06-23 11:10:00,39.94,39.95,39.77,39.85,156600.0,29.9081,29.9156,29.7808,29.8407,156600.0
2010-06-23 11:20:00,39.85,39.94,39.84,39.9,85000.0,29.8407,29.9081,29.8332,29.8781,85000.0
2010-06-23 11:30:00,39.9,39.92,39.83,39.9,61000.0,29.8781,29.8931,29.8257,29.8781,61000.0
2010-06-23 11:40:00,39.91,39.95,39.82,39.83,82900.0,29.8856,29.9156,29.8182,29.8257,82900.0
2010-06-23 11:50:00,39.82,39.89,39.74,39.85,39800.0,29.8182,29.8707,29.7583,29.8407,39800.0
2010-06-23 12:00:00,39.85,39.91,39.84,39.9,65800.0,29.8407,29.8856,29.8332,29.8781,65800.0
2010-06-23 12:10:00,39.91,39.91,39.81,39.89,64100.0,29.8856,29.8856,29.8108,29.8707,64100.0
2010-06-23 12:20:00,39.88,39.89,39.79,39.84,56100.0,29.8632,29.8707,29.7958,29.8332,56100.0
2010-06-23 12:30:00,39.84,39.97,39.79,39.94,62900.0,29.8332,29.9306,29.7958,29.9081,62900.0
2010-06-23 12:40:00,39.94,40.07,39.94,40.03,86100.0,29.9081,30.0054,29.9081,29.9755,86100.0
2010-06-23 12:50:00,40.04,40.15,40.01,40.03,82900.0,29.983,30.0654,29.9605,29.9755,82900.0
2010-06-23 13:00:00,40.03,40.14,39.99,40.09,33100.0,29.9755,30.0579,29.9455,30.0204,33100.0
2010-06-23 13:10:00,40.09,40.13,39.97,39.99,41200.0,30.0204,30.0504,29.9306,29.9455,41200.0
2010-06-23 13:20:00,39.99,40.07,39.98,40.07,34300.0,29.9455,30.0054,29.9381,30.0054,34300.0
2010-06-23 13:30:00,40.07,40.14,40.05,40.09,46200.0,30.0054,30.0579,29.9905,30.0204,46200.0
2010-06-23 13:40:00,40.1,40.11,39.96,40.02,56800.0,30.0279,30.0354,29.9231,29.968,56800.0
2010-06-23 13:50:00,40.02,40.08,40.0,40.06,47900.0,29.968,30.0129,29.953,29.998,47900.0
2010-06-23 14:00:00,40.06,40.08,40.03,40.06,57200.0,29.998,30.0129,29.9755,29.998,57200.0
2010-06-23 14:10:00,40.06,40.08,39.86,40.02,86800.0,29.998,30.0129,29.8482,29.968,86800.0
2010-06-23 14:20:00,40.01,40.07,39.83,40.06,143000.0,29.9605,30.0054,29.8257,29.998,143000.0
2010-06-23 14:30:00,40.07,40.41,40.07,40.19,257800.0,30.0054,30.26,30.0054,30.0953,257800.0
2010-06-23 14:40:00,40.2,40.23,40.0,40.07,187500.0,30.1028,30.1253,29.953,30.0054,187500.0
2010-06-23 14:50:00,40.06,40.15,39.96,40.11,245700.0,29.998,30.0654,29.9231,30.0354,245700.0
2010-06-23 15:00:00,40.11,40.21,39.86,39.92,149300.0,30.0354,30.1103,29.8482,29.8931,149300.0
2010-06-23 15:10:00,39.92,40.07,39.87,39.95,266300.0,29.8931,30.0054,29.8557,29.9156,266300.0
2010-06-23 15:20:00,39.95,40.17,39.9,40.13,179800.0,29.9156,30.0803,29.8781,30.0504,179800.0
2010-06-23 15:30:00,40.13,40.18,39.97,40.17,162200.0,30.0504,30.0878,29.9306,30.0803,162200.0
2010-06-23 15:40:00,40.17,40.35,40.11,40.27,269500.0,30.0803,30.2151,30.0354,30.1552,269500.0
2010-06-23 15:50:00,40.26,40.26,40.04,40.1,333900.0,30.1477,30.1477,29.983,30.0279,333900.0
2010-06-24 09:30:00,39.89,39.99,39.68,39.87,140200.0,29.8707,29.9455,29.7134,29.8557,140200.0
2010-06-24 09:40:00,39.87,40.23,39.81,40.18,204500.0,29.8557,30.1253,29.8108,30.0878,204500.0
2010-06-24 09:50:00,40.19,40.24,39.85,39.9,348400.0,30.0953,30.1327,29.8407,29.8781,348400.0
2010-06-24 10:00:00,39.9,40.0,39.79,39.95,357000.0,29.8781,29.953,29.7958,29.9156,357000.0
2010-06-24 10:10:00,39.94,39.99,39.73,39.97,261500.0,29.9081,29.9455,29.7508,29.9306,261500.0
2010-06-24 10:20:00,39.98,40.34,39.93,40.28,225400.0,29.9381,30.2076,29.9006,30.1627,225400.0
2010-06-24 10:30:00,40.28,40.28,39.91,39.99,248000.0,30.1627,30.1627,29.8856,29.9455,248000.0
2010-06-24 10:40:00,39.98,40.06,39.76,40.06,172900.0,29.9381,29.998,29.7733,29.998,172900.0
2010-06-24 10:50:00,40.05,40.06,39.78,39.97,211500.0,29.9905,29.998,29.7883,29.9306,211500.0
2010-06-24 11:00:00,39.97,39.97,39.55,39.62,216000.0,29.9306,29.9306,29.6161,29.6685,216000.0
2010-06-24 11:10:00,39.61,39.7,39.59,39.65,109800.0,29.661,29.7284,29.646,29.6909,109800.0
2010-06-24 11:20:00,39.66,39.93,39.61,39.93,148400.0,29.6984,29.9006,29.661,29.9006,148400.0
2010-06-24 11:30:00,39.92,40.01,39.9,39.97,171900.0,29.8931,29.9605,29.8781,29.9306,171900.0
2010-06-24 11:40:00,39.98,40.13,39.96,40.13,79200.0,29.9381,30.0504,29.9231,30.0504,79200.0
2010-06-24 11:50:00,40.13,40.13,39.97,40.01,51700.0,30.0504,30.0504,29.9306,29.9605,51700.0
2010-06-24 12:00:00,40.01,40.22,40.01,40.14,80800.0,29.9605,30.1178,29.9605,30.0579,80800.0
2010-06-24 12:10:00,40.13,40.17,40.0,40.01,65200.0,30.0504,30.0803,29.953,29.9605,65200.0
2010-06-24 12:20:00,40.0,40.09,39.89,39.89,74600.0,29.953,30.0204,29.8707,29.8707,74600.0
2010-06-24 12:30:00,39.89,39.92,39.77,39.8,33900.0,29.8707,29.8931,29.7808,29.8033,33900.0
2010-06-24 12:40:00,39.81,39.85,39.73,39.82,43000.0,29.8108,29.8407,29.7508,29.8182,43000.0
2010-06-24 12:50:00,39.81,39.96,39.81,39.89,34300.0,29.8108,29.9231,29.8108,29.8707,34300.0
2010-06-24 13:00:00,39.89,39.99,39.8,39.97,61700.0,29.8707,29.9455,29.8033,29.9306,61700.0
2010-06-24 13:10:00,39.98,40.19,39.97,40.05,65000.0,29.9381,30.0953,29.9306,29.9905,65000.0
2010-06-24 13:20:00,40.05,40.06,39.91,39.95,33800.0,29.9905,29.998,29.8856,29.9156,33800.0
2010-06-24 13:30:00,39.94,40.15,39.93,40.04,130700.0,29.9081,30.0654,29.9006,29.983,130700.0
2010-06-24 13:40:00,40.04,40.09,39.97,40.08,55800.0,29.983,30.0204,29.9306,30.0129,55800.0
2010-06-24 13:50:00,40.09,40.25,40.09,40.22,72200.0,30.0204,30.1402,30.0204,30.1178,72200.0
2010-06-24 14:00:00,40.22,40.22,40.08,40.1,48300.0,30.1178,30.1178,30.0129,30.0279,48300.0
2010-06-24 14:10:00,40.1,40.11,39.94,39.95,64000.0,30.0279,30.0354,29.9081,29.9156,64000.0
2010-06-24 14:20:00,39.95,40.06,39.92,39.98,56300.0,29.9156,29.998,29.8931,29.9381,56300.0
2010-06-24 14:30:00,39.99,39.99,39.8,39.83,52900.0,29.9455,29.9455,29.8033,29.8257,52900.0
2010-06-24 14:40:00,39.84,39.88,39.68,39.72,65200.0,29.8332,29.8632,29.7134,29.7434,65200.0
2010-06-24 14:50:00,39.73,39.75,39.65,39.71,97400.0,29.7508,29.7658,29.6909,29.7359,97400.0
2010-06-24 15:00:00,39.72,39.77,39.6,39.61,96700.0,29.7434,29.7808,29.6535,29.661,96700.0
2010-06-24 15:10:00,39.6,39.62,39.35,39.42,221200.0,29.6535,29.6685,29.4663,29.5187,221200.0
2010-06-24 15:20:00,39.41,39.7,39.39,39.62,156700.0,29.5112,29.7284,29.4962,29.6685,156700.0
2010-06-24 15:30:00,39.62,39.69,39.5,39.61,189000.0,29.6685,29.7209,29.5786,29.661,189000.0
2010-06-24 15:40:00,39.61,39.72,39.54,39.63,318300.0,29.661,29.7434,29.6086,29.676,318300.0
2010-06-24 15:50:00,39.63,39.69,39.48,39.63,330700.0,29.676,29.7209,29.5636,29.676,330700.0
2010-06-25 09:30:00,39.73,39.97,39.65,39.79,163900.0,29.7508,29.9306,29.6909,29.7958,163900.0
2010-06-25 09:40:00,39.78,39.9,39.67,39.69,154800.0,29.7883,29.8781,29.7059,29.7209,154800.0
2010-06-25 09:50:00,39.7,39.86,39.45,39.84,224500.0,29.7284,29.8482,29.5412,29.8332,224500.0
2010-06-25 10:00:00,39.84,39.91,39.67,39.79,138900.0,29.8332,29.8856,29.7059,29.7958,138900.0
2010-06-25 10:10:00,39.79,39.83,39.53,39.54,105700.0,29.7958,29.8257,29.6011,29.6086,105700.0
2010-06-25 10:20:00,39.54,39.54,39.27,39.44,139000.0,29.6086,29.6086,29.4064,29.5337,139000.0
2010-06-25 10:30:00,39.43,39.46,39.3,39.37,82600.0,29.5262,29.5487,29.4289,29.4813,82600.0
2010-06-25 10:40:00,39.36,39.49,39.35,39.38,115300.0,29.4738,29.5711,29.4663,29.4888,115300.0
2010-06-25 10:50:00,39.38,39.4,39.12,39.14,162900.0,29.4888,29.5037,29.2941,29.309,162900.0
2010-06-25 11:00:00,39.14,39.27,39.14,39.23,380200.0,29.309,29.4064,29.309,29.3764,380200.0
2010-06-25 11:10:00,39.22,39.23,39.08,39.13,122100.0,29.3689,29.3764,29.2641,29.3016,122100.0
2010-06-25 11:20:00,39.13,39.15,38.96,39.08,420900.0,29.3016,29.3165,29.1742,29.2641,420900.0
2010-06-25 11:30:00,39.09,39.13,38.9,38.93,171800.0,29.2716,29.3016,29.1293,29.1518,171800.0
2010-06-25 11:40:00,38.92,39.01,38.87,39.0,146500.0,29.1443,29.2117,29.1069,29.2042,146500.0
2010-06-25 11:50:00,39.0,39.16,38.99,39.02,164900.0,29.2042,29.324,29.1967,29.2192,164900.0
2010-06-25 12:00:00,39.01,39.15,38.95,39.08,175800.0,29.2117,29.3165,29.1668,29.2641,175800.0
2010-06-25 12:10:00,39.08,39.16,39.04,39.15,183400.0,29.2641,29.324,29.2342,29.3165,183400.0
2010-06-25 12:20:00,39.15,39.21,39.14,39.2,100500.0,29.3165,29.3615,29.309,29.354,100500.0
2010-06-25 12:30:00,39.2,39.37,39.17,39.28,138500.0,29.354,29.4813,29.3315,29.4139,138500.0
2010-06-25 12:40:00,39.28,39.41,39.27,39.39,73500.0,29.4139,29.5112,29.4064,29.4962,73500.0
2010-06-25 12:50:00,39.39,39.42,39.3,39.4,102100.0,29.4962,29.5187,29.4289,29.5037,102100.0
2010-06-25 13:00:00,39.4,39.71,39.39,39.71,141600.0,29.5037,29.7359,29.4962,29.7359,141600.0
2010-06-25 13:10:00,39.71,39.73,39.54,39.71,242000.0,29.7359,29.7508,29.6086,29.7359,242000.0
2010-06-25 13:20:00,39.71,39.86,39.65,39.84,132500.0,29.7359,29.8482,29.6909,29.8332,132500.0
2010-06-25 13:30:00,39.85,39.99,39.83,39.85,136800.0,29.8407,29.9455,29.8257,29.8407,136800.0
2010-06-25 13:40:00,39.85,40.0,39.83,39.9,185800.0,29.8407,29.953,29.8257,29.8781,185800.0
2010-06-25 13:50:00,39.89,39.89,39.73,39.82,129900.0,29.8707,29.8707,29.7508,29.8182,129900.0
2010-06-25 14:00:00,39.81,39.92,39.72,39.81,134800.0,29.8108,29.8931,29.7434,29.8108,134800.0
2010-06-25 14:10:00,39.81,39.99,39.81,39.99,95800.0,29.8108,29.9455,29.8108,29.9455,95800.0
2010-06-25 14:20:00,39.98,40.0,39.85,39.97,118500.0,29.9381,29.953,29.8407,29.9306,118500.0
2010-06-25 14:30:00,39.96,40.01,39.9,39.97,125300.0,29.9231,29.9605,29.8781,29.9306,125300.0
2010-06-25 14:40:00,39.97,40.08,39.93,40.0,84900.0,29.9306,30.0129,29.9006,29.953,84900.0
2010-06-25 14:50:00,39.99,40.01,39.85,39.9,284300.0,29.9455,29.9605,29.8407,29.8781,284300.0
2010-06-25 15:00:00,39.9,39.93,39.78,39.93,118900.0,29.8781,29.9006,29.7883,29.9006,118900.0
2010-06-25 15:10:00,39.92,39.95,39.65,39.74,161500.0,29.8931,29.9156,29.6909,29.7583,161500.0
2010-06-25 15:20:00,39.74,39.83,39.71,39.79,166500.0,29.7583,29.8257,29.7359,29.7958,166500.0
2010-06-25 15:30:00,39.8,39.95,39.76,39.95,220400.0,29.8033,29.9156,29.7733,29.9156,220400.0
2010-06-25 15:40:00,39.95,40.0,39.67,39.72,377100.0,29.9156,29.953,29.7059,29.7434,377100.0
2010-06-25 15:50:00,39.71,39.84,39.53,39.76,590100.0,29.7359,29.8332,29.6011,29.7733,590100.0
2010-06-28 09:30:00,39.95,39.95,39.35,39.66,126400.0,29.9156,29.9156,29.4663,29.6984,126400.0
2010-06-28 09:40:00,39.65,39.83,39.6,39.63,130100.0,29.6909,29.8257,29.6535,29.676,130100.0
2010-06-28 09:50:00,39.65,39.78,39.64,39.78,88300.0,29.6909,29.7883,29.6835,29.7883,88300.0
2010-06-28 10:00:00,39.78,39.87,39.73,39.78,168900.0,29.7883,29.8557,29.7508,29.7883,168900.0
2010-06-28 10:10:00,39.78,39.79,39.58,39.58,84000.0,29.7883,29.7958,29.6385,29.6385,84000.0
2010-06-28 10:20:00,39.58,39.79,39.58,39.72,52700.0,29.6385,29.7958,29.6385,29.7434,52700.0
2010-06-28 10:30:00,39.75,39.87,39.6,39.79,138700.0,29.7658,29.8557,29.6535,29.7958,138700.0
2010-06-28 10:40:00,39.79,40.22,39.79,40.1,144400.0,29.7958,30.1178,29.7958,30.0279,144400.0
2010-06-28 10:50:00,40.09,40.21,40.07,40.2,79700.0,30.0204,30.1103,30.0054,30.1028,79700.0
2010-06-28 11:00:00,40.2,40.25,40.14,40.18,119300.0,30.1028,30.1402,30.0579,30.0878,119300.0
2010-06-28 11:10:00,40.19,40.23,40.12,40.16,98000.0,30.0953,30.1253,30.0429,30.0728,98000.0
2010-06-28 11:20:00,40.16,40.32,40.11,40.3,113500.0,30.0728,30.1927,30.0354,30.1777,113500.0
2010-06-28 11:30:00,40.32,40.37,40.27,40.3,124000.0,30.1927,30.2301,30.1552,30.1777,124000.0
2010-06-28 11:40:00,40.3,40.43,40.26,40.34,122200.0,30.1777,30.275,30.1477,30.2076,122200.0
2010-06-28 11:50:00,40.34,40.35,40.25,40.27,118200.0,30.2076,30.2151,30.1402,30.1552,118200.0
2010-06-28 12:00:00,40.27,40.27,40.07,40.18,108100.0,30.1552,30.1552,30.0054,30.0878,108100.0
2010-06-28 12:10:00,40.19,40.2,40.08,40.16,61800.0,30.0953,30.1028,30.0129,30.0728,61800.0
2010-06-28 12:20:00,40.16,40.21,40.09,40.2,38900.0,30.0728,30.1103,30.0204,30.1028,38900.0
2010-06-28 12:30:00,40.21,40.22,40.01,40.02,81800.0,30.1103,30.1178,29.9605,29.968,81800.0
2010-06-28 12:40:00,40.0,40.12,39.99,40.1,61200.0,29.953,30.0429,29.9455,30.0279,61200.0
2010-06-28 12:50:00,40.11,40.12,40.04,40.11,26500.0,30.0354,30.0429,29.983,30.0354,26500.0
2010-06-28 13:00:00,40.11,40.11,39.99,40.03,97100.0,30.0354,30.0354,29.9455,29.9755,97100.0
2010-06-28 13:10:00,40.02,40.05,39.96,40.0,53500.0,29.968,29.9905,29.9231,29.953,53500.0
2010-06-28 13:20:00,40.0,40.08,39.99,40.02,29900.0,29.953,30.0129,29.9455,29.968,29900.0
2010-06-28 13:30:00,40.01,40.01,39.92,40.01,36700.0,29.9605,29.9605,29.8931,29.9605,36700.0
2010-06-28 13:40:00,40.02,40.13,39.97,40.11,24300.0,29.968,30.0504,29.9306,30.0354,24300.0
2010-06-28 13:50:00,40.11,40.15,40.05,40.08,33400.0,30.0354,30.0654,29.9905,30.0129,33400.0
2010-06-28 14:00:00,40.08,40.08,40.0,40.06,33500.0,30.0129,30.0129,29.953,29.998,33500.0
2010-06-28 14:10:00,40.06,40.16,40.05,40.05,42800.0,29.998,30.0728,29.9905,29.9905,42800.0
2010-06-28 14:20:00,40.04,40.1,39.99,39.99,55200.0,29.983,30.0279,29.9455,29.9455,55200.0
2010-06-28 14:30:00,39.99,40.12,39.97,40.08,75400.0,29.9455,30.0429,29.9306,30.0129,75400.0
2010-06-28 14:40:00,40.08,40.15,40.03,40.12,71600.0,30.0129,30.0654,29.9755,30.0429,71600.0
2010-06-28 14:50:00,40.12,40.14,40.01,40.1,45900.0,30.0429,30.0579,29.9605,30.0279,45900.0
2010-06-28 15:00:00,40.11,40.16,40.06,40.06,72800.0,30.0354,30.0728,29.998,29.998,72800.0
2010-06-28 15:10:00,40.07,40.11,39.96,40.06,83800.0,30.0054,30.0354,29.9231,29.998,83800.0
2010-06-28 15:20:00,40.07,40.07,39.83,39.89,98700.0,30.0054,30.0054,29.8257,29.8707,98700.0
2010-06-28 15:30:00,39.89,39.94,39.85,39.91,141200.0,29.8707,29.9081,29.8407,29.8856,141200.0
2010-06-28 15:40:00,39.91,39.99,39.88,39.93,105500.0,29.8856,29.9455,29.8632,29.9006,105500.0
2010-06-28 15:50:00,39.93,39.95,39.74,39.79,352700.0,29.9006,29.9156,29.7583,29.7958,352700.0
2010-06-29 09:30:00,39.25,39.25,38.72,38.99,371500.0,29.3914,29.3914,28.9945,29.1967,371500.0
2010-06-29 09:40:00,39.04,39.04,38.62,38.65,362200.0,29.2342,29.2342,28.9196,28.9421,362200.0
2010-06-29 09:50:00,38.64,38.77,38.52,38.72,246900.0,28.9346,29.032,28.8448,28.9945,246900.0
2010-06-29 10:00:00,38.7,38.72,38.32,38.43,319600.0,28.9796,28.9945,28.695,28.7774,319600.0
2010-06-29 10:10:00,38.44,38.53,38.19,38.27,223300.0,28.7849,28.8523,28.5977,28.6576,223300.0
2010-06-29 10:20:00,38.27,38.29,37.98,37.99,243800.0,28.6576,28.6725,28.4404,28.4479,243800.0
2010-06-29 10:30:00,38.0,38.26,37.99,38.21,137600.0,28.4554,28.6501,28.4479,28.6126,137600.0
2010-06-29 10:40:00,38.24,38.38,38.18,38.3,83200.0,28.6351,28.7399,28.5902,28.68,83200.0
2010-06-29 10:50:00,38.31,38.45,38.2,38.41,101900.0,28.6875,28.7923,28.6051,28.7624,101900.0
2010-06-29 11:00:00,38.43,38.45,38.26,38.41,75500.0,28.7774,28.7923,28.6501,28.7624,75500.0
2010-06-29 11:10:00,38.42,38.57,38.42,38.45,91000.0,28.7699,28.8822,28.7699,28.7923,91000.0
2010-06-29 11:20:00,38.48,38.53,38.32,38.36,77500.0,28.8148,28.8523,28.695,28.725,77500.0
2010-06-29 11:30:00,38.36,38.41,38.26,38.3,66600.0,28.725,28.7624,28.6501,28.68,66600.0
2010-06-29 11:40:00,38.3,38.35,38.22,38.34,62600.0,28.68,28.7175,28.6201,28.71,62600.0
2010-06-29 11:50:00,38.35,38.41,38.31,38.4,113500.0,28.7175,28.7624,28.6875,28.7549,113500.0
2010-06-29 12:00:00,38.4,38.42,38.26,38.28,65900.0,28.7549,28.7699,28.6501,28.665,65900.0
2010-06-29 12:10:00,38.29,38.41,38.23,38.33,46800.0,28.6725,28.7624,28.6276,28.7025,46800.0
2010-06-29 12:20:00,38.33,38.47,38.29,38.33,39900.0,28.7025,28.8073,28.6725,28.7025,39900.0
2010-06-29 12:30:00,38.33,38.33,38.21,38.25,33100.0,28.7025,28.7025,28.6126,28.6426,33100.0
2010-06-29 12:40:00,38.25,38.35,38.22,38.35,40400.0,28.6426,28.7175,28.6201,28.7175,40400.0
2010-06-29 12:50:00,38.36,38.36,38.17,38.24,69000.0,28.725,28.725,28.5827,28.6351,69000.0
2010-06-29 13:00:00,38.25,38.31,38.2,38.27,68700.0,28.6426,28.6875,28.6051,28.6576,68700.0
2010-06-29 13:10:00,38.28,38.28,38.18,38.21,43500.0,28.665,28.665,28.5902,28.6126,43500.0
2010-06-29 13:20:00,38.22,38.29,38.1,38.2,115500.0,28.6201,28.6725,28.5303,28.6051,115500.0
2010-06-29 13:30:00,38.19,38.21,38.02,38.08,84400.0,28.5977,28.6126,28.4704,28.5153,84400.0
2010-06-29 13:40:00,38.07,38.21,38.04,38.18,53200.0,28.5078,28.6126,28.4853,28.5902,53200.0
2010-06-29 13:50:00,38.19,38.24,38.07,38.23,62800.0,28.5977,28.6351,28.5078,28.6276,62800.0
2010-06-29 14:00:00,38.23,38.3,38.13,38.25,72700.0,28.6276,28.68,28.5527,28.6426,72700.0
2010-06-29 14:10:00,38.25,38.38,38.25,38.27,63800.0,28.6426,28.7399,28.6426,28.6576,63800.0
2010-06-29 14:20:00,38.27,38.37,38.23,38.27,67100.0,28.6576,28.7324,28.6276,28.6576,67100.0
2010-06-29 14:30:00,38.28,38.29,38.14,38.17,108100.0,28.665,28.6725,28.5602,28.5827,108100.0
2010-06-29 14:40:00,38.18,38.2,38.12,38.15,73200.0,28.5902,28.6051,28.5452,28.5677,73200.0
2010-06-29 14:50:00,38.13,38.41,38.1,38.13,192500.0,28.5527,28.7624,28.5303,28.5527,192500.0
2010-06-29 15:00:00,38.14,38.31,38.09,38.2,135500.0,28.5602,28.6875,28.5228,28.6051,135500.0
2010-06-29 15:10:00,38.18,38.25,38.01,38.02,97600.0,28.5902,28.6426,28.4629,28.4704,97600.0
2010-06-29 15:20:00,38.01,38.03,37.67,37.87,457600.0,28.4629,28.4778,28.2083,28.358,457600.0
2010-06-29 15:30:00,37.87,38.03,37.75,37.99,220400.0,28.358,28.4778,28.2682,28.4479,220400.0
2010-06-29 15:40:00,37.99,38.02,37.67,37.74,285200.0,28.4479,28.4704,28.2083,28.2607,285200.0
2010-06-29 15:50:00,37.74,38.07,37.7,38.0,566800.0,28.2607,28.5078,28.2307,28.4554,566800.0
2010-06-30 09:30:00,37.85,38.05,37.63,37.91,136800.0,28.3431,28.4928,28.1783,28.388,136800.0
2010-06-30 09:40:00,37.93,38.2,37.89,38.15,77000.0,28.403,28.6051,28.373,28.5677,77000.0
2010-06-30 09:50:00,38.15,38.2,37.94,37.95,107100.0,28.5677,28.6051,28.4104,28.4179,107100.0
2010-06-30 10:00:00,37.95,38.19,37.89,38.1,112500.0,28.4179,28.5977,28.373,28.5303,112500.0
2010-06-30 10:10:00,38.11,38.23,38.04,38.04,74800.0,28.5377,28.6276,28.4853,28.4853,74800.0
2010-06-30 10:20:00,38.05,38.06,37.88,37.98,82600.0,28.4928,28.5003,28.3655,28.4404,82600.0
2010-06-30 10:30:00,37.98,38.11,37.9,38.05,55000.0,28.4404,28.5377,28.3805,28.4928,55000.0
2010-06-30 10:40:00,38.04,38.06,37.87,37.91,82200.0,28.4853,28.5003,28.358,28.388,82200.0
2010-06-30 10:50:00,37.89,37.96,37.82,37.88,86000.0,28.373,28.4254,28.3206,28.3655,86000.0
2010-06-30 11:00:00,37.89,38.06,37.86,37.92,104300.0,28.373,28.5003,28.3505,28.3955,104300.0
2010-06-30 11:10:00,37.91,38.08,37.91,38.05,44900.0,28.388,28.5153,28.388,28.4928,44900.0
2010-06-30 11:20:00,38.04,38.15,38.0,38.05,41500.0,28.4853,28.5677,28.4554,28.4928,41500.0
2010-06-30 11:30:00,38.05,38.21,38.04,38.2,47200.0,28.4928,28.6126,28.4853,28.6051,47200.0
2010-06-30 11:40:00,38.2,38.26,38.12,38.18,68200.0,28.6051,28.6501,28.5452,28.5902,68200.0
2010-06-30 11:50:00,38.17,38.24,38.05,38.07,51300.0,28.5827,28.6351,28.4928,28.5078,51300.0
2010-06-30 12:00:00,38.08,38.16,38.04,38.12,28600.0,28.5153,28.5752,28.4853,28.5452,28600.0
2010-06-30 12:10:00,38.12,38.14,38.07,38.1,18600.0,28.5452,28.5602,28.5078,28.5303,18600.0
2010-06-30 12:20:00,38.1,38.14,38.03,38.04,27300.0,28.5303,28.5602,28.4778,28.4853,27300.0
2010-06-30 12:30:00,38.05,38.08,37.99,38.01,28000.0,28.4928,28.5153,28.4479,28.4629,28000.0
2010-06-30 12:40:00,38.02,38.02,37.86,37.89,32400.0,28.4704,28.4704,28.3505,28.373,32400.0
2010-06-30 12:50:00,37.89,38.04,37.89,38.01,21100.0,28.373,28.4853,28.373,28.4629,21100.0
2010-06-30 13:00:00,38.01,38.04,37.88,37.9,28300.0,28.4629,28.4853,28.3655,28.3805,28300.0
2010-06-30 13:10:00,37.9,37.98,37.9,37.96,29500.0,28.3805,28.4404,28.3805,28.4254,29500.0
2010-06-30 13:20:00,37.93,38.06,37.93,37.99,17600.0,28.403,28.5003,28.403,28.4479,17600.0
2010-06-30 13:30:00,38.0,38.05,37.86,37.9,40300.0,28.4554,28.4928,28.3505,28.3805,40300.0
2010-06-30 13:40:00,37.9,38.0,37.9,37.93,21400.0,28.3805,28.4554,28.3805,28.403,21400.0
2010-06-30 13:50:00,37.92,38.01,37.89,37.98,32600.0,28.3955,28.4629,28.373,28.4404,32600.0
2010-06-30 14:00:00,37.99,38.05,37.91,37.94,121600.0,28.4479,28.4928,28.388,28.4104,121600.0
2010-06-30 14:10:00,37.96,38.0,37.89,37.95,55900.0,28.4254,28.4554,28.373,28.4179,55900.0
2010-06-30 14:20:00,37.95,37.96,37.74,37.85,202500.0,28.4179,28.4254,28.2607,28.3431,202500.0
2010-06-30 14:30:00,37.86,37.9,37.81,37.85,109300.0,28.3505,28.3805,28.3131,28.3431,109300.0
2010-06-30 14:40:00,37.85,37.9,37.77,37.89,74200.0,28.3431,28.3805,28.2831,28.373,74200.0
2010-06-30 14:50:00,37.88,37.97,37.83,37.88,113300.0,28.3655,28.4329,28.3281,28.3655,113300.0
2010-06-30 15:00:00,37.86,37.94,37.85,37.89,107400.0,28.3505,28.4104,28.3431,28.373,107400.0
2010-06-30 15:10:00,37.88,37.91,37.74,37.78,100900.0,28.3655,28.388,28.2607,28.2906,100900.0
2010-06-30 15:20:00,37.78,37.86,37.69,37.71,126400.0,28.2906,28.3505,28.2232,28.2382,126400.0
2010-06-30 15:30:00,37.71,37.72,37.54,37.54,124700.0,28.2382,28.2457,28.1109,28.1109,124700.0
2010-06-30 15:40:00,37.55,37.56,37.26,37.44,380200.0,28.1184,28.1259,27.9012,28.036,380200.0
2010-06-30 15:50:00,37.44,37.5,37.3,37.31,692800.0,28.036,28.081,27.9312,27.9387,692800.0
2010-07-01 09:30:00,37.6,37.6,37.13,37.46,352100.0,28.1558,28.1558,27.8039,28.051,352100.0
2010-07-01 09:40:00,37.44,37.76,37.28,37.71,337700.0,28.036,28.2757,27.9162,28.2382,337700.0
2010-07-01 09:50:00,37.69,37.86,37.56,37.81,231700.0,28.2232,28.3505,28.1259,28.3131,231700.0
2010-07-01 10:00:00,37.79,37.81,37.22,37.65,375400.0,28.2981,28.3131,27.8713,28.1933,375400.0
2010-07-01 10:10:00,37.65,37.69,37.26,37.36,321700.0,28.1933,28.2232,27.9012,27.9761,321700.0
2010-07-01 10:20:00,37.36,37.38,37.0,37.08,380100.0,27.9761,27.9911,27.7066,27.7665,380100.0
2010-07-01 10:30:00,37.07,37.1,36.9,37.0,338900.0,27.759,27.7814,27.6317,27.7066,338900.0
2010-07-01 10:40:00,37.0,37.17,36.8,37.14,292600.0,27.7066,27.8339,27.5568,27.8114,292600.0
2010-07-01 10:50:00,37.14,37.18,37.06,37.11,132200.0,27.8114,27.8413,27.7515,27.7889,132200.0
2010-07-01 11:00:00,37.11,37.26,37.03,37.04,240500.0,27.7889,27.9012,27.729,27.7365,240500.0
2010-07-01 11:10:00,37.04,37.1,36.95,37.09,143300.0,27.7365,27.7814,27.6691,27.7739,143300.0
2010-07-01 11:20:00,37.09,37.5,37.05,37.5,170200.0,27.7739,28.081,27.744,28.081,170200.0
2010-07-01 11:30:00,37.49,37.55,37.4,37.54,167000.0,28.0735,28.1184,28.0061,28.1109,167000.0
2010-07-01 11:40:00,37.52,37.62,37.42,37.58,142800.0,28.0959,28.1708,28.0211,28.1409,142800.0
2010-07-01 11:50:00,37.57,37.7,37.57,37.68,123500.0,28.1334,28.2307,28.1334,28.2158,123500.0
2010-07-01 12:00:00,37.67,37.71,37.47,37.47,193900.0,28.2083,28.2382,28.0585,28.0585,193900.0
2010-07-01 12:10:00,37.47,37.48,37.39,37.45,94900.0,28.0585,28.066,27.9986,28.0435,94900.0
2010-07-01 12:20:00,37.45,37.45,37.3,37.42,108800.0,28.0435,28.0435,27.9312,28.0211,108800.0
2010-07-01 12:30:00,37.41,37.73,37.38,37.7,54200.0,28.0136,28.2532,27.9911,28.2307,54200.0
2010-07-01 12:40:00,37.7,37.94,37.69,37.88,113300.0,28.2307,28.4104,28.2232,28.3655,113300.0
2010-07-01 12:50:00,37.89,37.92,37.73,37.75,92800.0,28.373,28.3955,28.2532,28.2682,92800.0
2010-07-01 13:00:00,37.75,37.78,37.7,37.77,69700.0,28.2682,28.2906,28.2307,28.2831,69700.0
2010-07-01 13:10:00,37.77,37.87,37.69,37.84,126000.0,28.2831,28.358,28.2232,28.3356,126000.0
2010-07-01 13:20:00,37.87,37.95,37.81,37.82,168100.0,28.358,28.4179,28.3131,28.3206,168100.0
2010-07-01 13:30:00,37.83,38.0,37.81,38.0,90300.0,28.3281,28.4554,28.3131,28.4554,90300.0
2010-07-01 13:40:00,38.0,38.0,37.76,37.76,124300.0,28.4554,28.4554,28.2757,28.2757,124300.0
2010-07-01 13:50:00,37.78,37.95,37.77,37.94,75200.0,28.2906,28.4179,28.2831,28.4104,75200.0
2010-07-01 14:00:00,37.94,37.99,37.89,37.91,130200.0,28.4104,28.4479,28.373,28.388,130200.0
2010-07-01 14:10:00,37.91,38.12,37.9,38.01,90100.0,28.388,28.5452,28.3805,28.4629,90100.0
2010-07-01 14:20:00,38.02,38.02,37.9,37.97,243100.0,28.4704,28.4704,28.3805,28.4329,243100.0
2010-07-01 14:30:00,37.99,38.02,37.88,37.9,225800.0,28.4479,28.4704,28.3655,28.3805,225800.0
2010-07-01 14:40:00,37.91,37.91,37.65,37.77,189100.0,28.388,28.388,28.1933,28.2831,189100.0
2010-07-01 14:50:00,37.78,37.96,37.68,37.96,137500.0,28.2906,28.4254,28.2158,28.4254,137500.0
2010-07-01 15:00:00,37.95,38.14,37.93,38.07,179500.0,28.4179,28.5602,28.403,28.5078,179500.0
2010-07-01 15:10:00,38.07,38.09,37.91,37.96,175700.0,28.5078,28.5228,28.388,28.4254,175700.0
2010-07-01 15:20:00,37.97,38.16,37.84,38.1,175400.0,28.4329,28.5752,28.3356,28.5303,175400.0
2010-07-01 15:30:00,38.11,38.28,38.06,38.21,287600.0,28.5377,28.665,28.5003,28.6126,287600.0
2010-07-01 15:40:00,38.21,38.27,38.04,38.04,361700.0,28.6126,28.6576,28.4853,28.4853,361700.0
2010-07-01 15:50:00,38.04,38.27,38.01,38.11,555200.0,28.4853,28.6576,28.4629,28.5377,555200.0
2010-07-02 09:30:00,37.98,38.15,37.81,37.91,303800.0,28.4404,28.5677,28.3131,28.388,303800.0
2010-07-02 09:40:00,37.92,37.94,37.48,37.52,169300.0,28.3955,28.4104,28.066,28.0959,169300.0
2010-07-02 09:50:00,37.5,37.54,37.3,37.54,243400.0,28.081,28.1109,27.9312,28.1109,243400.0
2010-07-02 10:00:00,37.5,37.54,37.33,37.44,217600.0,28.081,28.1109,27.9537,28.036,217600.0
2010-07-02 10:10:00,37.44,37.5,37.38,37.46,173200.0,28.036,28.081,27.9911,28.051,173200.0
2010-07-02 10:20:00,37.46,37.5,37.31,37.39,140500.0,28.051,28.081,27.9387,27.9986,140500.0
2010-07-02 10:30:00,37.39,37.4,37.22,37.31,107000.0,27.9986,28.0061,27.8713,27.9387,107000.0
2010-07-02 10:40:00,37.32,37.39,37.26,37.37,123800.0,27.9462,27.9986,27.9012,27.9836,123800.0
2010-07-02 10:50:00,37.37,37.37,37.12,37.14,149500.0,27.9836,27.9836,27.7964,27.8114,149500.0
2010-07-02 11:00:00,37.14,37.28,37.13,37.22,199800.0,27.8114,27.9162,27.8039,27.8713,199800.0
2010-07-02 11:10:00,37.21,37.28,37.09,37.17,159100.0,27.8638,27.9162,27.7739,27.8339,159100.0
2010-07-02 11:20:00,37.16,37.21,37.07,37.13,75100.0,27.8264,27.8638,27.759,27.8039,75100.0
2010-07-02 11:30:00,37.12,37.15,36.95,36.97,131500.0,27.7964,27.8189,27.6691,27.6841,131500.0
2010-07-02 11:40:00,36.96,37.08,36.94,37.06,69600.0,27.6766,27.7665,27.6616,27.7515,69600.0
2010-07-02 11:50:00,37.06,37.09,36.97,37.08,105900.0,27.7515,27.7739,27.6841,27.7665,105900.0
2010-07-02 12:00:00,37.06,37.19,37.03,37.18,48400.0,27.7515,27.8488,27.729,27.8413,48400.0
2010-07-02 12:10:00,37.19,37.23,36.98,37.01,50100.0,27.8488,27.8788,27.6916,27.714,50100.0
2010-07-02 12:20:00,37.0,37.15,36.95,37.12,56700.0,27.7066,27.8189,27.6691,27.7964,56700.0
2010-07-02 12:30:00,37.12,37.15,36.97,37.01,52300.0,27.7964,27.8189,27.6841,27.714,52300.0
2010-07-02 12:40:00,37.01,37.06,36.95,37.01,42100.0,27.714,27.7515,27.6691,27.714,42100.0
2010-07-02 12:50:00,37.01,37.03,36.83,36.85,72000.0,27.714,27.729,27.5793,27.5942,72000.0
2010-07-02 13:00:00,36.85,36.88,36.68,36.87,119800.0,27.5942,27.6167,27.4669,27.6092,119800.0
2010-07-02 13:10:00,36.87,36.92,36.83,36.9,43000.0,27.6092,27.6466,27.5793,27.6317,43000.0
2010-07-02 13:20:00,36.9,36.93,36.73,36.76,73500.0,27.6317,27.6541,27.5044,27.5268,73500.0
2010-07-02 13:30:00,36.77,36.93,36.74,36.84,58800.0,27.5343,27.6541,27.5119,27.5867,58800.0
2010-07-02 13:40:00,36.84,36.96,36.79,36.96,59700.0,27.5867,27.6766,27.5493,27.6766,59700.0
2010-07-02 13:50:00,36.96,37.07,36.88,37.03,73300.0,27.6766,27.759,27.6167,27.729,73300.0
2010-07-02 14:00:00,37.04,37.08,36.93,36.96,75500.0,27.7365,27.7665,27.6541,27.6766,75500.0
2010-07-02 14:10:00,36.96,37.05,36.89,37.04,58400.0,27.6766,27.744,27.6242,27.7365,58400.0
2010-07-02 14:20:00,37.04,37.04,36.93,36.98,40300.0,27.7365,27.7365,27.6541,27.6916,40300.0
2010-07-02 14:30:00,36.98,37.0,36.88,36.99,64400.0,27.6916,27.7066,27.6167,27.6991,64400.0
2010-07-02 14:40:00,36.99,37.0,36.86,36.87,75200.0,27.6991,27.7066,27.6017,27.6092,75200.0
2010-07-02 14:50:00,36.87,37.0,36.84,36.97,97100.0,27.6092,27.7066,27.5867,27.6841,97100.0
2010-07-02 15:00:00,36.97,37.12,36.93,37.11,149100.0,27.6841,27.7964,27.6541,27.7889,149100.0
2010-07-02 15:10:00,37.11,37.14,37.03,37.09,154000.0,27.7889,27.8114,27.729,27.7739,154000.0
2010-07-02 15:20:00,37.09,37.26,37.07,37.2,166700.0,27.7739,27.9012,27.759,27.8563,166700.0
2010-07-02 15:30:00,37.2,37.33,37.16,37.31,254100.0,27.8563,27.9537,27.8264,27.9387,254100.0
2010-07-02 15:40:00,37.3,37.39,37.26,37.31,257900.0,27.9312,27.9986,27.9012,27.9387,257900.0
2010-07-02 15:50:00,37.31,37.36,37.1,37.12,386500.0,27.9387,27.9761,27.7814,27.7964,386500.0
2010-07-06 09:30:00,37.64,37.73,37.42,37.56,233400.0,28.1858,28.2532,28.0211,28.1259,233400.0
2010-07-06 09:40:00,37.54,37.59,37.43,37.45,262100.0,28.1109,28.1484,28.0285,28.0435,262100.0
2010-07-06 09:50:00,37.45,37.61,37.32,37.33,203900.0,28.0435,28.1633,27.9462,27.9537,203900.0
2010-07-06 10:00:00,37.33,37.56,37.15,37.53,330800.0,27.9537,28.1259,27.8189,28.1034,330800.0
2010-07-06 10:10:00,37.53,37.67,37.51,37.62,85600.0,28.1034,28.2083,28.0885,28.1708,85600.0
2010-07-06 10:20:00,37.62,37.68,37.54,37.67,86300.0,28.1708,28.2158,28.1109,28.2083,86300.0
2010-07-06 10:30:00,37.67,37.77,37.64,37.76,88500.0,28.2083,28.2831,28.1858,28.2757,88500.0
2010-07-06 10:40:00,37.77,37.8,37.68,37.75,64500.0,28.2831,28.3056,28.2158,28.2682,64500.0
2010-07-06 10:50:00,37.74,37.81,37.7,37.7,82400.0,28.2607,28.3131,28.2307,28.2307,82400.0
2010-07-06 11:00:00,37.7,37.82,37.63,37.81,190200.0,28.2307,28.3206,28.1783,28.3131,190200.0
2010-07-06 11:10:00,37.81,37.83,37.74,37.74,265500.0,28.3131,28.3281,28.2607,28.2607,265500.0
2010-07-06 11:20:00,37.74,37.79,37.66,37.67,62200.0,28.2607,28.2981,28.2008,28.2083,62200.0
2010-07-06 11:30:00,37.67,37.85,37.65,37.8,72500.0,28.2083,28.3431,28.1933,28.3056,72500.0
2010-07-06 11:40:00,37.8,37.8,37.72,37.72,77600.0,28.3056,28.3056,28.2457,28.2457,77600.0
2010-07-06 11:50:00,37.73,37.73,37.62,37.67,37900.0,28.2532,28.2532,28.1708,28.2083,37900.0
2010-07-06 12:00:00,37.67,37.75,37.67,37.71,42000.0,28.2083,28.2682,28.2083,28.2382,42000.0
2010-07-06 12:10:00,37.7,37.7,37.48,37.52,87100.0,28.2307,28.2307,28.066,28.0959,87100.0
2010-07-06 12:20:00,37.52,37.57,37.36,37.38,58600.0,28.0959,28.1334,27.9761,27.9911,58600.0
2010-07-06 12:30:00,37.39,37.57,37.39,37.54,84500.0,27.9986,28.1334,27.9986,28.1109,84500.0
2010-07-06 12:40:00,37.54,37.54,37.43,37.46,195700.0,28.1109,28.1109,28.0285,28.051,195700.0
2010-07-06 12:50:00,37.46,37.46,37.32,37.35,63900.0,28.051,28.051,27.9462,27.9686,63900.0
2010-07-06 13:00:00,37.35,37.42,37.32,37.37,41300.0,27.9686,28.0211,27.9462,27.9836,41300.0
2010-07-06 13:10:00,37.36,37.37,37.18,37.22,44800.0,27.9761,27.9836,27.8413,27.8713,44800.0
2010-07-06 13:20:00,37.22,37.28,37.15,37.17,82000.0,27.8713,27.9162,27.8189,27.8339,82000.0
2010-07-06 13:30:00,37.17,37.18,37.06,37.06,80500.0,27.8339,27.8413,27.7515,27.7515,80500.0
2010-07-06 13:40:00,37.06,37.11,36.92,37.0,76100.0,27.7515,27.7889,27.6466,27.7066,76100.0
2010-07-06 13:50:00,37.0,37.05,36.86,36.89,77000.0,27.7066,27.744,27.6017,27.6242,77000.0
2010-07-06 14:00:00,36.89,36.92,36.7,36.74,186100.0,27.6242,27.6466,27.4819,27.5119,186100.0
2010-07-06 14:10:00,36.75,36.79,36.66,36.77,193700.0,27.5193,27.5493,27.452,27.5343,193700.0
2010-07-06 14:20:00,36.76,37.0,36.75,36.94,72000.0,27.5268,27.7066,27.5193,27.6616,72000.0
2010-07-06 14:30:00,36.94,37.06,36.92,37.05,75400.0,27.6616,27.7515,27.6466,27.744,75400.0
2010-07-06 14:40:00,37.05,37.05,36.86,36.91,44300.0,27.744,27.744,27.6017,27.6392,44300.0
2010-07-06 14:50:00,36.91,37.02,36.84,36.85,90300.0,27.6392,27.7215,27.5867,27.5942,90300.0
2010-07-06 15:00:00,36.87,36.96,36.76,36.89,99100.0,27.6092,27.6766,27.5268,27.6242,99100.0
2010-07-06 15:10:00,36.89,37.0,36.79,36.84,107100.0,27.6242,27.7066,27.5493,27.5867,107100.0
2010-07-06 15:20:00,36.83,36.95,36.71,36.89,124600.0,27.5793,27.6691,27.4894,27.6242,124600.0
2010-07-06 15:30:00,36.89,36.98,36.86,36.87,137300.0,27.6242,27.6916,27.6017,27.6092,137300.0
2010-07-06 15:40:00,36.86,37.12,36.85,36.95,214000.0,27.6017,27.7964,27.5942,27.6691,214000.0
2010-07-06 15:50:00,36.96,37.12,36.86,37.12,418200.0,27.6766,27.7964,27.6017,27.7964,418200.0
2010-07-07 09:30:00,36.99,37.77,36.99,37.64,112300.0,27.6991,28.2831,27.6991,28.1858,112300.0
2010-07-07 09:40:00,37.64,37.71,37.53,37.64,89400.0,28.1858,28.2382,28.1034,28.1858,89400.0
2010-07-07 09:50:00,37.64,37.97,37.63,37.89,110800.0,28.1858,28.4329,28.1783,28.373,110800.0
2010-07-07 10:00:00,37.89,38.06,37.86,37.99,124600.0,28.373,28.5003,28.3505,28.4479,124600.0
2010-07-07 10:10:00,37.99,38.17,37.94,38.16,117100.0,28.4479,28.5827,28.4104,28.5752,117100.0
2010-07-07 10:20:00,38.16,38.2,38.0,38.15,193400.0,28.5752,28.6051,28.4554,28.5677,193400.0
2010-07-07 10:30:00,38.16,38.4,38.12,38.3,217400.0,28.5752,28.7549,28.5452,28.68,217400.0
2010-07-07 10:40:00,38.3,38.44,38.2,38.42,110200.0,28.68,28.7849,28.6051,28.7699,110200.0
2010-07-07 10:50:00,38.41,38.56,38.38,38.56,259200.0,28.7624,28.8747,28.7399,28.8747,259200.0
2010-07-07 11:00:00,38.55,38.6,38.42,38.58,155300.0,28.8672,28.9047,28.7699,28.8897,155300.0
2010-07-07 11:10:00,38.58,38.61,38.41,38.41,213000.0,28.8897,28.9122,28.7624,28.7624,213000.0
2010-07-07 11:20:00,38.41,38.44,38.33,38.42,133400.0,28.7624,28.7849,28.7025,28.7699,133400.0
2010-07-07 11:30:00,38.42,38.53,38.34,38.49,93000.0,28.7699,28.8523,28.71,28.8223,93000.0
2010-07-07 11:40:00,38.47,38.54,38.45,38.52,181600.0,28.8073,28.8597,28.7923,28.8448,181600.0
2010-07-07 11:50:00,38.52,38.62,38.42,38.46,92800.0,28.8448,28.9196,28.7699,28.7998,92800.0
2010-07-07 12:00:00,38.46,38.52,38.43,38.47,75600.0,28.7998,28.8448,28.7774,28.8073,75600.0
2010-07-07 12:10:00,38.48,38.58,38.48,38.52,113000.0,28.8148,28.8897,28.8148,28.8448,113000.0
2010-07-07 12:20:00,38.52,38.54,38.47,38.53,324300.0,28.8448,28.8597,28.8073,28.8523,324300.0
2010-07-07 12:30:00,38.52,38.56,38.44,38.44,151500.0,28.8448,28.8747,28.7849,28.7849,151500.0
2010-07-07 12:40:00,38.44,38.47,38.39,38.47,168700.0,28.7849,28.8073,28.7474,28.8073,168700.0
2010-07-07 12:50:00,38.47,38.47,38.4,38.46,290000.0,28.8073,28.8073,28.7549,28.7998,290000.0
2010-07-07 13:00:00,38.47,38.57,38.46,38.56,110200.0,28.8073,28.8822,28.7998,28.8747,110200.0
2010-07-07 13:10:00,38.55,38.85,38.53,38.81,211400.0,28.8672,29.0919,28.8523,29.0619,211400.0
2010-07-07 13:20:00,38.81,38.95,38.75,38.9,157300.0,29.0619,29.1668,29.017,29.1293,157300.0
2010-07-07 13:30:00,38.9,38.92,38.78,38.87,74700.0,29.1293,29.1443,29.0395,29.1069,74700.0
2010-07-07 13:40:00,38.86,38.95,38.83,38.92,148800.0,29.0994,29.1668,29.0769,29.1443,148800.0
2010-07-07 13:50:00,38.92,39.04,38.85,39.03,220000.0,29.1443,29.2342,29.0919,29.2267,220000.0
2010-07-07 14:00:00,39.02,39.09,38.95,39.03,175700.0,29.2192,29.2716,29.1668,29.2267,175700.0
2010-07-07 14:10:00,39.02,39.13,38.99,39.08,157500.0,29.2192,29.3016,29.1967,29.2641,157500.0
2010-07-07 14:20:00,39.09,39.14,39.05,39.09,138700.0,29.2716,29.309,29.2416,29.2716,138700.0
2010-07-07 14:30:00,39.09,39.14,39.04,39.08,167800.0,29.2716,29.309,29.2342,29.2641,167800.0
2010-07-07 14:40:00,39.08,39.16,39.05,39.06,154700.0,29.2641,29.324,29.2416,29.2491,154700.0
2010-07-07 14:50:00,39.06,39.18,39.04,39.18,101500.0,29.2491,29.339,29.2342,29.339,101500.0
2010-07-07 15:00:00,39.18,39.18,39.11,39.16,175400.0,29.339,29.339,29.2866,29.324,175400.0
2010-07-07 15:10:00,39.16,39.34,39.15,39.3,264100.0,29.324,29.4588,29.3165,29.4289,264100.0
2010-07-07 15:20:00,39.3,39.38,39.25,39.3,247700.0,29.4289,29.4888,29.3914,29.4289,247700.0
2010-07-07 15:30:00,39.31,39.41,39.29,39.35,289600.0,29.4363,29.5112,29.4214,29.4663,289600.0
2010-07-07 15:40:00,39.34,39.64,39.32,39.61,567400.0,29.4588,29.6835,29.4438,29.661,567400.0
2010-07-07 15:50:00,39.61,39.66,39.55,39.66,869300.0,29.661,29.6984,29.6161,29.6984,869300.0
2010-07-08 09:30:00,39.89,39.99,39.65,39.7,290100.0,29.8707,29.9455,29.6909,29.7284,290100.0
2010-07-08 09:40:00,39.69,39.71,39.16,39.19,296800.0,29.7209,29.7359,29.324,29.3465,296800.0
2010-07-08 09:50:00,39.19,39.43,39.16,39.41,102400.0,29.3465,29.5262,29.324,29.5112,102400.0
2010-07-08 10:00:00,39.42,39.58,39.33,39.47,140600.0,29.5187,29.6385,29.4513,29.5562,140600.0
2010-07-08 10:10:00,39.48,39.65,39.42,39.61,130600.0,29.5636,29.6909,29.5187,29.661,130600.0
2010-07-08 10:20:00,39.61,39.66,39.46,39.48,116700.0,29.661,29.6984,29.5487,29.5636,116700.0
2010-07-08 10:30:00,39.48,39.5,39.26,39.34,161900.0,29.5636,29.5786,29.3989,29.4588,161900.0
2010-07-08 10:40:00,39.33,39.37,39.07,39.2,182900.0,29.4513,29.4813,29.2566,29.354,182900.0
2010-07-08 10:50:00,39.19,39.2,39.0,39.03,231000.0,29.3465,29.354,29.2042,29.2267,231000.0
2010-07-08 11:00:00,39.02,39.02,38.75,38.95,236400.0,29.2192,29.2192,29.017,29.1668,236400.0
2010-07-08 11:10:00,38.96,39.09,38.9,39.06,221300.0,29.1742,29.2716,29.1293,29.2491,221300.0
2010-07-08 11:20:00,39.07,39.16,38.94,38.95,190500.0,29.2566,29.324,29.1593,29.1668,190500.0
2010-07-08 11:30:00,38.96,39.01,38.79,38.81,248200.0,29.1742,29.2117,29.0469,29.0619,248200.0
2010-07-08 11:40:00,38.8,38.86,38.55,38.56,154100.0,29.0544,29.0994,28.8672,28.8747,154100.0
2010-07-08 11:50:00,38.56,38.6,38.38,38.58,154900.0,28.8747,28.9047,28.7399,28.8897,154900.0
2010-07-08 12:00:00,38.58,38.85,38.53,38.61,131600.0,28.8897,29.0919,28.8523,28.9122,131600.0
2010-07-08 12:10:00,38.62,38.66,38.54,38.63,76000.0,28.9196,28.9496,28.8597,28.9271,76000.0
2010-07-08 12:20:00,38.63,38.76,38.6,38.73,109900.0,28.9271,29.0245,28.9047,29.002,109900.0
2010-07-08 12:30:00,38.73,38.74,38.57,38.61,106100.0,29.002,29.0095,28.8822,28.9122,106100.0
2010-07-08 12:40:00,38.59,38.67,38.51,38.66,71600.0,28.8972,28.9571,28.8373,28.9496,71600.0
2010-07-08 12:50:00,38.67,38.72,38.5,38.53,88100.0,28.9571,28.9945,28.8298,28.8523,88100.0
2010-07-08 13:00:00,38.53,38.75,38.53,38.75,59900.0,28.8523,29.017,28.8523,29.017,59900.0
2010-07-08 13:10:00,38.75,38.87,38.7,38.87,117800.0,29.017,29.1069,28.9796,29.1069,117800.0
2010-07-08 13:20:00,38.87,38.88,38.65,38.66,117400.0,29.1069,29.1143,28.9421,28.9496,117400.0
2010-07-08 13:30:00,38.66,38.73,38.62,38.66,124400.0,28.9496,29.002,28.9196,28.9496,124400.0
2010-07-08 13:40:00,38.67,38.72,38.63,38.71,80700.0,28.9571,28.9945,28.9271,28.987,80700.0
2010-07-08 13:50:00,38.72,38.73,38.5,38.52,189700.0,28.9945,29.002,28.8298,28.8448,189700.0
2010-07-08 14:00:00,38.52,38.62,38.49,38.51,190900.0,28.8448,28.9196,28.8223,28.8373,190900.0
2010-07-08 14:10:00,38.5,38.5,38.28,38.4,134000.0,28.8298,28.8298,28.665,28.7549,134000.0
2010-07-08 14:20:00,38.38,38.46,38.3,38.44,97600.0,28.7399,28.7998,28.68,28.7849,97600.0
2010-07-08 14:30:00,38.44,38.47,38.37,38.46,55300.0,28.7849,28.8073,28.7324,28.7998,55300.0
2010-07-08 14:40:00,38.46,38.59,38.46,38.58,85400.0,28.7998,28.8972,28.7998,28.8897,85400.0
2010-07-08 14:50:00,38.58,38.7,38.53,38.63,113100.0,28.8897,28.9796,28.8523,28.9271,113100.0
2010-07-08 15:00:00,38.63,38.63,38.46,38.5,218100.0,28.9271,28.9271,28.7998,28.8298,218100.0
2010-07-08 15:10:00,38.5,38.58,38.44,38.56,211900.0,28.8298,28.8897,28.7849,28.8747,211900.0
2010-07-08 15:20:00,38.57,38.76,38.54,38.73,249700.0,28.8822,29.0245,28.8597,29.002,249700.0
2010-07-08 15:30:00,38.73,38.83,38.72,38.79,342100.0,29.002,29.0769,28.9945,29.0469,342100.0
2010-07-08 15:40:00,38.79,38.81,38.69,38.75,558300.0,29.0469,29.0619,28.9721,29.017,558300.0
2010-07-08 15:50:00,38.75,38.92,38.73,38.88,677100.0,29.017,29.1443,29.002,29.1143,677100.0
2010-07-09 09:30:00,38.2,38.98,38.2,38.66,283200.0,28.6051,29.1892,28.6051,28.9496,283200.0
2010-07-09 09:40:00,38.67,38.76,38.57,38.58,162100.0,28.9571,29.0245,28.8822,28.8897,162100.0
2010-07-09 09:50:00,38.58,38.77,38.53,38.71,77800.0,28.8897,29.032,28.8523,28.987,77800.0
2010-07-09 10:00:00,38.71,38.91,38.63,38.67,97900.0,28.987,29.1368,28.9271,28.9571,97900.0
2010-07-09 10:10:00,38.68,38.75,38.56,38.73,115700.0,28.9646,29.017,28.8747,29.002,115700.0
2010-07-09 10:20:00,38.73,38.8,38.67,38.7,118000.0,29.002,29.0544,28.9571,28.9796,118000.0
2010-07-09 10:30:00,38.69,38.73,38.59,38.67,119700.0,28.9721,29.002,28.8972,28.9571,119700.0
2010-07-09 10:40:00,38.69,38.78,38.67,38.69,205000.0,28.9721,29.0395,28.9571,28.9721,205000.0
2010-07-09 10:50:00,38.68,38.76,38.56,38.59,108600.0,28.9646,29.0245,28.8747,28.8972,108600.0
2010-07-09 11:00:00,38.59,38.73,38.55,38.58,69700.0,28.8972,29.002,28.8672,28.8897,69700.0
2010-07-09 11:10:00,38.58,38.62,38.47,38.55,88100.0,28.8897,28.9196,28.8073,28.8672,88100.0
2010-07-09 11:20:00,38.55,38.6,38.41,38.47,79300.0,28.8672,28.9047,28.7624,28.8073,79300.0
2010-07-09 11:30:00,38.47,38.54,38.4,38.5,118900.0,28.8073,28.8597,28.7549,28.8298,118900.0
2010-07-09 11:40:00,38.5,38.62,38.45,38.47,71400.0,28.8298,28.9196,28.7923,28.8073,71400.0
2010-07-09 11:50:00,38.47,38.53,38.43,38.44,74100.0,28.8073,28.8523,28.7774,28.7849,74100.0
2010-07-09 12:00:00,38.44,38.49,38.37,38.47,64200.0,28.7849,28.8223,28.7324,28.8073,64200.0
2010-07-09 12:10:00,38.47,38.5,38.37,38.44,68700.0,28.8073,28.8298,28.7324,28.7849,68700.0
2010-07-09 12:20:00,38.44,38.51,38.4,38.47,101000.0,28.7849,28.8373,28.7549,28.8073,101000.0
2010-07-09 12:30:00,38.47,38.47,38.29,38.35,109700.0,28.8073,28.8073,28.6725,28.7175,109700.0
2010-07-09 12:40:00,38.35,38.47,38.33,38.46,53800.0,28.7175,28.8073,28.7025,28.7998,53800.0
2010-07-09 12:50:00,38.47,38.54,38.42,38.46,106900.0,28.8073,28.8597,28.7699,28.7998,106900.0
2010-07-09 13:00:00,38.45,38.57,38.42,38.54,56700.0,28.7923,28.8822,28.7699,28.8597,56700.0
2010-07-09 13:10:00,38.53,38.54,38.42,38.43,42900.0,28.8523,28.8597,28.7699,28.7774,42900.0
2010-07-09 13:20:00,38.44,38.5,38.37,38.43,31900.0,28.7849,28.8298,28.7324,28.7774,31900.0
2010-07-09 13:30:00,38.42,38.53,38.4,38.47,55100.0,28.7699,28.8523,28.7549,28.8073,55100.0
2010-07-09 13:40:00,38.47,38.51,38.39,38.48,36600.0,28.8073,28.8373,28.7474,28.8148,36600.0
2010-07-09 13:50:00,38.48,38.53,38.44,38.47,57300.0,28.8148,28.8523,28.7849,28.8073,57300.0
2010-07-09 14:00:00,38.47,38.48,38.41,38.41,95100.0,28.8073,28.8148,28.7624,28.7624,95100.0
2010-07-09 14:10:00,38.41,38.45,38.32,38.45,139000.0,28.7624,28.7923,28.695,28.7923,139000.0
2010-07-09 14:20:00,38.45,38.48,38.38,38.4,102600.0,28.7923,28.8148,28.7399,28.7549,102600.0
2010-07-09 14:30:00,38.4,38.44,38.36,38.39,124200.0,28.7549,28.7849,28.725,28.7474,124200.0
2010-07-09 14:40:00,38.39,38.46,38.38,38.44,109400.0,28.7474,28.7998,28.7399,28.7849,109400.0
2010-07-09 14:50:00,38.44,38.65,38.44,38.59,144200.0,28.7849,28.9421,28.7849,28.8972,144200.0
2010-07-09 15:00:00,38.59,38.61,38.52,38.56,83900.0,28.8972,28.9122,28.8448,28.8747,83900.0
2010-07-09 15:10:00,38.57,38.68,38.56,38.64,143800.0,28.8822,28.9646,28.8747,28.9346,143800.0
2010-07-09 15:20:00,38.65,38.72,38.52,38.55,178100.0,28.9421,28.9945,28.8448,28.8672,178100.0
2010-07-09 15:30:00,38.56,38.72,38.51,38.67,145100.0,28.8747,28.9945,28.8373,28.9571,145100.0
2010-07-09 15:40:00,38.68,38.8,38.67,38.78,285700.0,28.9646,29.0544,28.9571,29.0395,285700.0
2010-07-09 15:50:00,38.78,38.84,38.71,38.74,412300.0,29.0395,29.0844,28.987,29.0095,412300.0
2010-07-12 09:30:00,38.81,39.4,38.62,39.36,162200.0,29.0619,29.5037,28.9196,29.4738,162200.0
2010-07-12 09:40:00,39.39,39.48,39.28,39.32,123000.0,29.4962,29.5636,29.4139,29.4438,123000.0
2010-07-12 09:50:00,39.32,39.34,39.13,39.25,117800.0,29.4438,29.4588,29.3016,29.3914,117800.0
2010-07-12 10:00:00,39.24,39.25,38.96,39.0,196400.0,29.3839,29.3914,29.1742,29.2042,196400.0
2010-07-12 10:10:00,38.99,39.0,38.8,38.86,246000.0,29.1967,29.2042,29.0544,29.0994,246000.0
2010-07-12 10:20:00,38.85,38.86,38.51,38.55,256300.0,29.0919,29.0994,28.8373,28.8672,256300.0
2010-07-12 10:30:00,38.55,38.65,38.5,38.55,128500.0,28.8672,28.9421,28.8298,28.8672,128500.0
2010-07-12 10:40:00,38.54,38.55,38.43,38.46,142900.0,28.8597,28.8672,28.7774,28.7998,142900.0
2010-07-12 10:50:00,38.45,38.46,38.34,38.43,150300.0,28.7923,28.7998,28.71,28.7774,150300.0
2010-07-12 11:00:00,38.43,38.46,38.27,38.44,249400.0,28.7774,28.7998,28.6576,28.7849,249400.0
2010-07-12 11:10:00,38.44,38.71,38.39,38.7,156900.0,28.7849,28.987,28.7474,28.9796,156900.0
2010-07-12 11:20:00,38.7,38.71,38.53,38.55,130600.0,28.9796,28.987,28.8523,28.8672,130600.0
2010-07-12 11:30:00,38.54,38.6,38.4,38.42,165300.0,28.8597,28.9047,28.7549,28.7699,165300.0
2010-07-12 11:40:00,38.43,38.5,38.35,38.35,41400.0,28.7774,28.8298,28.7175,28.7175,41400.0
2010-07-12 11:50:00,38.35,38.38,38.25,38.25,84300.0,28.7175,28.7399,28.6426,28.6426,84300.0
2010-07-12 12:00:00,38.25,38.57,38.25,38.56,203700.0,28.6426,28.8822,28.6426,28.8747,203700.0
2010-07-12 12:10:00,38.55,38.71,38.55,38.67,91200.0,28.8672,28.987,28.8672,28.9571,91200.0
2010-07-12 12:20:00,38.67,38.67,38.58,38.59,37300.0,28.9571,28.9571,28.8897,28.8972,37300.0
2010-07-12 12:30:00,38.59,38.88,38.54,38.82,134500.0,28.8972,29.1143,28.8597,29.0694,134500.0
2010-07-12 12:40:00,38.83,38.91,38.74,38.8,84400.0,29.0769,29.1368,29.0095,29.0544,84400.0
2010-07-12 12:50:00,38.8,39.0,38.7,38.71,165600.0,29.0544,29.2042,28.9796,28.987,165600.0
2010-07-12 13:00:00,38.71,38.84,38.7,38.82,69500.0,28.987,29.0844,28.9796,29.0694,69500.0
2010-07-12 13:10:00,38.8,38.9,38.76,38.86,31000.0,29.0544,29.1293,29.0245,29.0994,31000.0
2010-07-12 13:20:00,38.85,38.87,38.77,38.86,32100.0,29.0919,29.1069,29.032,29.0994,32100.0
2010-07-12 13:30:00,38.86,38.99,38.85,38.9,101700.0,29.0994,29.1967,29.0919,29.1293,101700.0
2010-07-12 13:40:00,38.92,38.92,38.77,38.85,39300.0,29.1443,29.1443,29.032,29.0919,39300.0
2010-07-12 13:50:00,38.85,38.93,38.83,38.91,59600.0,29.0919,29.1518,29.0769,29.1368,59600.0
2010-07-12 14:00:00,38.9,39.02,38.87,38.9,135100.0,29.1293,29.2192,29.1069,29.1293,135100.0
2010-07-12 14:10:00,38.89,38.93,38.79,38.79,35100.0,29.1218,29.1518,29.0469,29.0469,35100.0
2010-07-12 14:20:00,38.8,38.88,38.76,38.87,50700.0,29.0544,29.1143,29.0245,29.1069,50700.0
2010-07-12 14:30:00,38.87,38.9,38.78,38.89,46400.0,29.1069,29.1293,29.0395,29.1218,46400.0
2010-07-12 14:40:00,38.88,38.95,38.86,38.93,54800.0,29.1143,29.1668,29.0994,29.1518,54800.0
2010-07-12 14:50:00,38.93,38.95,38.83,38.89,67800.0,29.1518,29.1668,29.0769,29.1218,67800.0
2010-07-12 15:00:00,38.9,38.93,38.8,38.85,100700.0,29.1293,29.1518,29.0544,29.0919,100700.0
2010-07-12 15:10:00,38.84,38.96,38.82,38.93,97300.0,29.0844,29.1742,29.0694,29.1518,97300.0
2010-07-12 15:20:00,38.94,39.0,38.88,38.97,116300.0,29.1593,29.2042,29.1143,29.1817,116300.0
2010-07-12 15:30:00,38.96,39.02,38.92,39.02,124400.0,29.1742,29.2192,29.1443,29.2192,124400.0
2010-07-12 15:40:00,39.01,39.08,38.96,38.97,174000.0,29.2117,29.2641,29.1742,29.1817,174000.0
2010-07-12 15:50:00,38.97,38.97,38.9,38.97,303300.0,29.1817,29.1817,29.1293,29.1817,303300.0
2010-07-13 09:30:00,39.25,39.48,38.87,39.48,371600.0,29.3914,29.5636,29.1069,29.5636,371600.0
2010-07-13 09:40:00,39.48,39.59,38.9,38.9,216300.0,29.5636,29.646,29.1293,29.1293,216300.0
2010-07-13 09:50:00,38.89,39.12,38.84,38.9,167000.0,29.1218,29.2941,29.0844,29.1293,167000.0
2010-07-13 10:00:00,38.91,39.2,38.88,39.09,99500.0,29.1368,29.354,29.1143,29.2716,99500.0
2010-07-13 10:10:00,39.1,39.17,39.01,39.01,46700.0,29.2791,29.3315,29.2117,29.2117,46700.0
2010-07-13 10:20:00,39.02,39.15,39.01,39.15,43200.0,29.2192,29.3165,29.2117,29.3165,43200.0
2010-07-13 10:30:00,39.14,39.16,38.94,39.0,61300.0,29.309,29.324,29.1593,29.2042,61300.0
2010-07-13 10:40:00,38.99,39.07,38.88,39.05,135200.0,29.1967,29.2566,29.1143,29.2416,135200.0
2010-07-13 10:50:00,39.03,39.12,38.93,38.94,87000.0,29.2267,29.2941,29.1518,29.1593,87000.0
2010-07-13 11:00:00,38.94,39.2,38.94,39.19,72300.0,29.1593,29.354,29.1593,29.3465,72300.0
2010-07-13 11:10:00,39.19,39.31,39.18,39.21,85000.0,29.3465,29.4363,29.339,29.3615,85000.0
2010-07-13 11:20:00,39.21,39.34,39.18,39.31,143700.0,29.3615,29.4588,29.339,29.4363,143700.0
2010-07-13 11:30:00,39.3,39.54,39.28,39.48,79900.0,29.4289,29.6086,29.4139,29.5636,79900.0
2010-07-13 11:40:00,39.48,39.53,39.32,39.32,81900.0,29.5636,29.6011,29.4438,29.4438,81900.0
2010-07-13 11:50:00,39.32,39.43,39.31,39.37,121500.0,29.4438,29.5262,29.4363,29.4813,121500.0
2010-07-13 12:00:00,39.35,39.41,39.33,39.36,69600.0,29.4663,29.5112,29.4513,29.4738,69600.0
2010-07-13 12:10:00,39.37,39.4,39.34,39.38,50100.0,29.4813,29.5037,29.4588,29.4888,50100.0
2010-07-13 12:20:00,39.38,39.51,39.35,39.47,66700.0,29.4888,29.5861,29.4663,29.5562,66700.0
2010-07-13 12:30:00,39.47,39.53,39.47,39.49,39600.0,29.5562,29.6011,29.5562,29.5711,39600.0
2010-07-13 12:40:00,39.47,39.48,39.3,39.35,101100.0,29.5562,29.5636,29.4289,29.4663,101100.0
2010-07-13 12:50:00,39.34,39.5,39.34,39.42,201500.0,29.4588,29.5786,29.4588,29.5187,201500.0
2010-07-13 13:00:00,39.42,39.53,39.42,39.46,203600.0,29.5187,29.6011,29.5187,29.5487,203600.0
2010-07-13 13:10:00,39.46,39.47,39.31,39.31,99400.0,29.5487,29.5562,29.4363,29.4363,99400.0
2010-07-13 13:20:00,39.32,39.4,39.26,39.35,33200.0,29.4438,29.5037,29.3989,29.4663,33200.0
2010-07-13 13:30:00,39.34,39.47,39.32,39.46,42200.0,29.4588,29.5562,29.4438,29.5487,42200.0
2010-07-13 13:40:00,39.45,39.5,39.4,39.41,95600.0,29.5412,29.5786,29.5037,29.5112,95600.0
2010-07-13 13:50:00,39.4,39.41,39.31,39.37,53000.0,29.5037,29.5112,29.4363,29.4813,53000.0
2010-07-13 14:00:00,39.38,39.47,39.37,39.43,36700.0,29.4888,29.5562,29.4813,29.5262,36700.0
2010-07-13 14:10:00,39.42,39.5,39.4,39.47,35100.0,29.5187,29.5786,29.5037,29.5562,35100.0
2010-07-13 14:20:00,39.47,39.48,39.37,39.39,36500.0,29.5562,29.5636,29.4813,29.4962,36500.0
2010-07-13 14:30:00,39.39,39.56,39.39,39.56,57400.0,29.4962,29.6235,29.4962,29.6235,57400.0
2010-07-13 14:40:00,39.56,39.67,39.55,39.65,149700.0,29.6235,29.7059,29.6161,29.6909,149700.0
2010-07-13 14:50:00,39.65,39.65,39.54,39.64,44700.0,29.6909,29.6909,29.6086,29.6835,44700.0
2010-07-13 15:00:00,39.65,39.72,39.62,39.62,139500.0,29.6909,29.7434,29.6685,29.6685,139500.0
2010-07-13 15:10:00,39.62,39.67,39.61,39.65,60900.0,29.6685,29.7059,29.661,29.6909,60900.0
2010-07-13 15:20:00,39.64,39.64,39.54,39.63,72100.0,29.6835,29.6835,29.6086,29.676,72100.0
2010-07-13 15:30:00,39.62,39.63,39.51,39.56,232700.0,29.6685,29.676,29.5861,29.6235,232700.0
2010-07-13 15:40:00,39.57,39.8,39.57,39.64,224700.0,29.631,29.8033,29.631,29.6835,224700.0
2010-07-13 15:50:00,39.65,39.72,39.46,39.56,624400.0,29.6909,29.7434,29.5487,29.6235,624400.0
2010-07-14 09:30:00,39.68,40.3,39.59,40.18,364400.0,29.7134,30.1777,29.646,30.0878,364400.0
2010-07-14 09:40:00,40.19,40.19,40.0,40.1,222800.0,30.0953,30.0953,29.953,30.0279,222800.0
2010-07-14 09:50:00,40.1,40.1,39.93,40.0,198000.0,30.0279,30.0279,29.9006,29.953,198000.0
2010-07-14 10:00:00,40.0,40.34,39.96,40.31,219600.0,29.953,30.2076,29.9231,30.1852,219600.0
2010-07-14 10:10:00,40.31,40.54,40.27,40.5,265000.0,30.1852,30.3574,30.1552,30.3274,265000.0
2010-07-14 10:20:00,40.5,40.74,40.5,40.6,240700.0,30.3274,30.5072,30.3274,30.4023,240700.0
2010-07-14 10:30:00,40.61,40.78,40.52,40.56,182900.0,30.4098,30.5371,30.3424,30.3724,182900.0
2010-07-14 10:40:00,40.54,40.59,40.42,40.53,153800.0,30.3574,30.3948,30.2675,30.3499,153800.0
2010-07-14 10:50:00,40.52,40.54,40.38,40.52,140800.0,30.3424,30.3574,30.2376,30.3424,140800.0
2010-07-14 11:00:00,40.52,40.7,40.45,40.67,108600.0,30.3424,30.4772,30.29,30.4547,108600.0
2010-07-14 11:10:00,40.67,40.8,40.55,40.77,105800.0,30.4547,30.5521,30.3649,30.5296,105800.0
2010-07-14 11:20:00,40.76,40.82,40.69,40.79,143000.0,30.5221,30.5671,30.4697,30.5446,143000.0
2010-07-14 11:30:00,40.8,40.83,40.69,40.72,90100.0,30.5521,30.5746,30.4697,30.4922,90100.0
2010-07-14 11:40:00,40.73,40.8,40.67,40.79,93600.0,30.4997,30.5521,30.4547,30.5446,93600.0
2010-07-14 11:50:00,40.8,40.95,40.78,40.86,162100.0,30.5521,30.6644,30.5371,30.597,162100.0
2010-07-14 12:00:00,40.85,40.85,40.58,40.64,133100.0,30.5895,30.5895,30.3873,30.4323,133100.0
2010-07-14 12:10:00,40.64,40.77,40.61,40.77,80500.0,30.4323,30.5296,30.4098,30.5296,80500.0
2010-07-14 12:20:00,40.77,40.81,40.73,40.78,37100.0,30.5296,30.5596,30.4997,30.5371,37100.0
2010-07-14 12:30:00,40.79,40.84,40.71,40.71,47000.0,30.5446,30.582,30.4847,30.4847,47000.0
2010-07-14 12:40:00,40.7,40.79,40.69,40.74,30500.0,30.4772,30.5446,30.4697,30.5072,30500.0
2010-07-14 12:50:00,40.74,40.78,40.67,40.7,28500.0,30.5072,30.5371,30.4547,30.4772,28500.0
2010-07-14 13:00:00,40.7,40.72,40.62,40.64,23400.0,30.4772,30.4922,30.4173,30.4323,23400.0
2010-07-14 13:10:00,40.65,40.69,40.57,40.69,58100.0,30.4398,30.4697,30.3799,30.4697,58100.0
2010-07-14 13:20:00,40.7,40.73,40.63,40.68,25100.0,30.4772,30.4997,30.4248,30.4622,25100.0
2010-07-14 13:30:00,40.68,40.75,40.64,40.7,66800.0,30.4622,30.5146,30.4323,30.4772,66800.0
2010-07-14 13:40:00,40.7,40.7,40.55,40.57,58000.0,30.4772,30.4772,30.3649,30.3799,58000.0
2010-07-14 13:50:00,40.57,40.58,40.43,40.54,84600.0,30.3799,30.3873,30.275,30.3574,84600.0
2010-07-14 14:00:00,40.55,40.58,40.38,40.45,119800.0,30.3649,30.3873,30.2376,30.29,119800.0
2010-07-14 14:10:00,40.45,40.5,40.35,40.44,114200.0,30.29,30.3274,30.2151,30.2825,114200.0
2010-07-14 14:20:00,40.44,40.45,40.28,40.35,130200.0,30.2825,30.29,30.1627,30.2151,130200.0
2010-07-14 14:30:00,40.36,40.4,40.28,40.3,130800.0,30.2226,30.2526,30.1627,30.1777,130800.0
2010-07-14 14:40:00,40.29,40.39,40.27,40.36,90800.0,30.1702,30.2451,30.1552,30.2226,90800.0
2010-07-14 14:50:00,40.35,40.46,40.32,40.43,67500.0,30.2151,30.2975,30.1927,30.275,67500.0
2010-07-14 15:00:00,40.44,40.51,40.33,40.38,161500.0,30.2825,30.3349,30.2001,30.2376,161500.0
2010-07-14 15:10:00,40.39,40.42,40.31,40.38,135900.0,30.2451,30.2675,30.1852,30.2376,135900.0
2010-07-14 15:20:00,40.38,40.46,40.34,40.42,219700.0,30.2376,30.2975,30.2076,30.2675,219700.0
2010-07-14 15:30:00,40.42,40.42,40.27,40.27,157100.0,30.2675,30.2675,30.1552,30.1552,157100.0
2010-07-14 15:40:00,40.27,40.35,40.18,40.31,175800.0,30.1552,30.2151,30.0878,30.1852,175800.0
2010-07-14 15:50:00,40.31,40.36,40.26,40.34,490100.0,30.1852,30.2226,30.1477,30.2076,490100.0
2010-07-15 09:30:00,40.33,40.72,40.17,40.72,138000.0,30.2001,30.4922,30.0803,30.4922,138000.0
2010-07-15 09:40:00,40.7,40.71,40.44,40.6,116100.0,30.4772,30.4847,30.2825,30.4023,116100.0
2010-07-15 09:50:00,40.6,40.85,40.59,40.82,280300.0,30.4023,30.5895,30.3948,30.5671,280300.0
2010-07-15 10:00:00,40.82,40.82,40.56,40.65,331800.0,30.5671,30.5671,30.3724,30.4398,331800.0
2010-07-15 10:10:00,40.66,40.73,40.47,40.51,405000.0,30.4473,30.4997,30.305,30.3349,405000.0
2010-07-15 10:20:00,40.51,40.62,40.32,40.6,197100.0,30.3349,30.4173,30.1927,30.4023,197100.0
2010-07-15 10:30:00,40.6,40.61,40.51,40.55,163700.0,30.4023,30.4098,30.3349,30.3649,163700.0
2010-07-15 10:40:00,40.55,40.55,40.39,40.47,186200.0,30.3649,30.3649,30.2451,30.305,186200.0
2010-07-15 10:50:00,40.49,40.65,40.43,40.64,226000.0,30.32,30.4398,30.275,30.4323,226000.0
2010-07-15 11:00:00,40.65,40.67,40.54,40.54,189800.0,30.4398,30.4547,30.3574,30.3574,189800.0
2010-07-15 11:10:00,40.55,40.73,40.54,40.71,210400.0,30.3649,30.4997,30.3574,30.4847,210400.0
2010-07-15 11:20:00,40.72,40.84,40.65,40.72,262700.0,30.4922,30.582,30.4398,30.4922,262700.0
2010-07-15 11:30:00,40.72,40.73,40.64,40.73,201800.0,30.4922,30.4997,30.4323,30.4997,201800.0
2010-07-15 11:40:00,40.73,40.83,40.73,40.76,178800.0,30.4997,30.5746,30.4997,30.5221,178800.0
2010-07-15 11:50:00,40.76,40.77,40.57,40.59,150200.0,30.5221,30.5296,30.3799,30.3948,150200.0
2010-07-15 12:00:00,40.59,40.62,40.55,40.56,160500.0,30.3948,30.4173,30.3649,30.3724,160500.0
2010-07-15 12:10:00,40.56,40.68,40.55,40.6,93600.0,30.3724,30.4622,30.3649,30.4023,93600.0
2010-07-15 12:20:00,40.6,40.63,40.54,40.55,152500.0,30.4023,30.4248,30.3574,30.3649,152500.0
2010-07-15 12:30:00,40.55,40.55,40.4,40.46,99800.0,30.3649,30.3649,30.2526,30.2975,99800.0
2010-07-15 12:40:00,40.45,40.48,40.34,40.48,179500.0,30.29,30.3125,30.2076,30.3125,179500.0
2010-07-15 12:50:00,40.48,40.53,40.42,40.42,93300.0,30.3125,30.3499,30.2675,30.2675,93300.0
2010-07-15 13:00:00,40.43,40.56,40.42,40.53,119500.0,30.275,30.3724,30.2675,30.3499,119500.0
2010-07-15 13:10:00,40.53,40.59,40.49,40.59,59600.0,30.3499,30.3948,30.32,30.3948,59600.0
2010-07-15 13:20:00,40.59,40.59,40.51,40.54,98300.0,30.3948,30.3948,30.3349,30.3574,98300.0
2010-07-15 13:30:00,40.55,40.58,40.45,40.54,65900.0,30.3649,30.3873,30.29,30.3574,65900.0
2010-07-15 13:40:00,40.55,40.55,40.46,40.54,289800.0,30.3649,30.3649,30.2975,30.3574,289800.0
2010-07-15 13:50:00,40.53,40.53,40.42,40.49,45600.0,30.3499,30.3499,30.2675,30.32,45600.0
2010-07-15 14:00:00,40.48,40.59,40.44,40.46,190000.0,30.3125,30.3948,30.2825,30.2975,190000.0
2010-07-15 14:10:00,40.46,40.59,40.45,40.58,34900.0,30.2975,30.3948,30.29,30.3873,34900.0
2010-07-15 14:20:00,40.59,40.7,40.54,40.64,72200.0,30.3948,30.4772,30.3574,30.4323,72200.0
2010-07-15 14:30:00,40.65,40.71,40.54,40.56,127800.0,30.4398,30.4847,30.3574,30.3724,127800.0
2010-07-15 14:40:00,40.57,40.61,40.53,40.56,85800.0,30.3799,30.4098,30.3499,30.3724,85800.0
2010-07-15 14:50:00,40.56,40.58,40.43,40.45,83400.0,30.3724,30.3873,30.275,30.29,83400.0
2010-07-15 15:00:00,40.45,40.48,40.34,40.36,104000.0,30.29,30.3125,30.2076,30.2226,104000.0
2010-07-15 15:10:00,40.35,40.36,40.24,40.31,122200.0,30.2151,30.2226,30.1327,30.1852,122200.0
2010-07-15 15:20:00,40.31,40.52,40.24,40.45,178500.0,30.1852,30.3424,30.1327,30.29,178500.0
2010-07-15 15:30:00,40.46,40.58,40.41,40.56,289800.0,30.2975,30.3873,30.26,30.3724,289800.0
2010-07-15 15:40:00,40.57,40.67,40.49,40.61,360400.0,30.3799,30.4547,30.32,30.4098,360400.0
2010-07-15 15:50:00,40.61,40.77,40.61,40.73,512200.0,30.4098,30.5296,30.4098,30.4997,512200.0
2010-07-16 09:30:00,40.85,40.88,40.48,40.54,856700.0,30.5895,30.612,30.3125,30.3574,856700.0
2010-07-16 09:40:00,40.54,40.66,40.28,40.43,156600.0,30.3574,30.4473,30.1627,30.275,156600.0
2010-07-16 09:50:00,40.42,40.5,40.25,40.44,285500.0,30.2675,30.3274,30.1402,30.2825,285500.0
2010-07-16 10:00:00,40.44,40.54,40.13,40.21,219600.0,30.2825,30.3574,30.0504,30.1103,219600.0
2010-07-16 10:10:00,40.22,40.43,40.16,40.43,164200.0,30.1178,30.275,30.0728,30.275,164200.0
2010-07-16 10:20:00,40.43,40.47,40.33,40.47,185400.0,30.275,30.305,30.2001,30.305,185400.0
2010-07-16 10:30:00,40.47,40.5,40.39,40.41,200200.0,30.305,30.3274,30.2451,30.26,200200.0
2010-07-16 10:40:00,40.42,40.48,40.35,40.35,107100.0,30.2675,30.3125,30.2151,30.2151,107100.0
2010-07-16 10:50:00,40.35,40.37,40.3,40.34,210200.0,30.2151,30.2301,30.1777,30.2076,210200.0
2010-07-16 11:00:00,40.34,40.5,40.3,40.5,222900.0,30.2076,30.3274,30.1777,30.3274,222900.0
2010-07-16 11:10:00,40.5,40.56,40.4,40.42,197500.0,30.3274,30.3724,30.2526,30.2675,197500.0
2010-07-16 11:20:00,40.42,40.56,40.3,40.55,154600.0,30.2675,30.3724,30.1777,30.3649,154600.0
2010-07-16 11:30:00,40.54,40.55,40.41,40.49,192100.0,30.3574,30.3649,30.26,30.32,192100.0
2010-07-16 11:40:00,40.49,40.56,40.45,40.47,111400.0,30.32,30.3724,30.29,30.305,111400.0
2010-07-16 11:50:00,40.48,40.56,40.44,40.46,126100.0,30.3125,30.3724,30.2825,30.2975,126100.0
2010-07-16 12:00:00,40.45,40.53,40.43,40.49,110400.0,30.29,30.3499,30.275,30.32,110400.0
2010-07-16 12:10:00,40.5,40.59,40.46,40.47,154000.0,30.3274,30.3948,30.2975,30.305,154000.0
2010-07-16 12:20:00,40.46,40.57,40.41,40.56,182400.0,30.2975,30.3799,30.26,30.3724,182400.0
2010-07-16 12:30:00,40.55,40.58,40.5,40.55,86800.0,30.3649,30.3873,30.3274,30.3649,86800.0
2010-07-16 12:40:00,40.56,40.76,40.56,40.73,128900.0,30.3724,30.5221,30.3724,30.4997,128900.0
2010-07-16 12:50:00,40.74,40.8,40.66,40.73,203600.0,30.5072,30.5521,30.4473,30.4997,203600.0
2010-07-16 13:00:00,40.72,40.9,40.67,40.82,281300.0,30.4922,30.627,30.4547,30.5671,281300.0
2010-07-16 13:10:00,40.81,40.88,40.73,40.76,147000.0,30.5596,30.612,30.4997,30.5221,147000.0
2010-07-16 13:20:00,40.77,40.78,40.6,40.69,110400.0,30.5296,30.5371,30.4023,30.4697,110400.0
2010-07-16 13:30:00,40.68,40.9,40.66,40.82,125200.0,30.4622,30.627,30.4473,30.5671,125200.0
2010-07-16 13:40:00,40.82,40.84,40.69,40.81,200700.0,30.5671,30.582,30.4697,30.5596,200700.0
2010-07-16 13:50:00,40.8,40.82,40.67,40.75,83800.0,30.5521,30.5671,30.4547,30.5146,83800.0
2010-07-16 14:00:00,40.75,40.8,40.69,40.8,90400.0,30.5146,30.5521,30.4697,30.5521,90400.0
2010-07-16 14:10:00,40.81,40.83,40.69,40.72,96500.0,30.5596,30.5746,30.4697,30.4922,96500.0
2010-07-16 14:20:00,40.72,40.85,40.67,40.77,78400.0,30.4922,30.5895,30.4547,30.5296,78400.0
2010-07-16 14:30:00,40.77,40.83,40.71,40.78,108000.0,30.5296,30.5746,30.4847,30.5371,108000.0
2010-07-16 14:40:00,40.78,40.8,40.71,40.75,168500.0,30.5371,30.5521,30.4847,30.5146,168500.0
2010-07-16 14:50:00,40.75,40.85,40.7,40.74,199200.0,30.5146,30.5895,30.4772,30.5072,199200.0
2010-07-16 15:00:00,40.74,40.83,40.7,40.74,209600.0,30.5072,30.5746,30.4772,30.5072,209600.0
2010-07-16 15:10:00,40.73,40.76,40.65,40.66,200700.0,30.4997,30.5221,30.4398,30.4473,200700.0
2010-07-16 15:20:00,40.66,40.67,40.47,40.53,200000.0,30.4473,30.4547,30.305,30.3499,200000.0
2010-07-16 15:30:00,40.53,40.73,40.5,40.68,289400.0,30.3499,30.4997,30.3274,30.4622,289400.0
2010-07-16 15:40:00,40.69,40.74,40.5,40.51,354200.0,30.4697,30.5072,30.3274,30.3349,354200.0
2010-07-16 15:50:00,40.51,40.63,40.48,40.53,581900.0,30.3349,30.4248,30.3125,30.3499,581900.0
2010-07-19 09:30:00,40.7,40.94,40.57,40.67,158300.0,30.4772,30.6569,30.3799,30.4547,158300.0
2010-07-19 09:40:00,40.68,40.9,40.67,40.88,214400.0,30.4622,30.627,30.4547,30.612,214400.0
2010-07-19 09:50:00,40.9,41.0,40.71,40.78,235500.0,30.627,30.7019,30.4847,30.5371,235500.0
2010-07-19 10:00:00,40.77,40.8,40.56,40.61,150600.0,30.5296,30.5521,30.3724,30.4098,150600.0
2010-07-19 10:10:00,40.6,40.75,40.56,40.65,141300.0,30.4023,30.5146,30.3724,30.4398,141300.0
2010-07-19 10:20:00,40.65,40.71,40.41,40.44,127500.0,30.4398,30.4847,30.26,30.2825,127500.0
2010-07-19 10:30:00,40.43,40.61,40.43,40.45,448200.0,30.275,30.4098,30.275,30.29,448200.0
2010-07-19 10:40:00,40.45,40.49,40.25,40.27,225800.0,30.29,30.32,30.1402,30.1552,225800.0
2010-07-19 10:50:00,40.28,40.33,40.13,40.31,133300.0,30.1627,30.2001,30.0504,30.1852,133300.0
2010-07-19 11:00:00,40.29,40.51,40.26,40.47,97000.0,30.1702,30.3349,30.1477,30.305,97000.0
2010-07-19 11:10:00,40.46,40.62,40.45,40.59,100200.0,30.2975,30.4173,30.29,30.3948,100200.0
2010-07-19 11:20:00,40.59,40.69,40.57,40.61,91000.0,30.3948,30.4697,30.3799,30.4098,91000.0
2010-07-19 11:30:00,40.62,40.66,40.56,40.61,98300.0,30.4173,30.4473,30.3724,30.4098,98300.0
2010-07-19 11:40:00,40.59,40.69,40.59,40.68,38500.0,30.3948,30.4697,30.3948,30.4622,38500.0
2010-07-19 11:50:00,40.65,40.8,40.65,40.67,206700.0,30.4398,30.5521,30.4398,30.4547,206700.0
2010-07-19 12:00:00,40.67,40.7,40.46,40.53,86700.0,30.4547,30.4772,30.2975,30.3499,86700.0
2010-07-19 12:10:00,40.53,40.58,40.45,40.58,28900.0,30.3499,30.3873,30.29,30.3873,28900.0
2010-07-19 12:20:00,40.58,40.69,40.56,40.69,53200.0,30.3873,30.4697,30.3724,30.4697,53200.0
2010-07-19 12:30:00,40.68,40.7,40.55,40.69,18800.0,30.4622,30.4772,30.3649,30.4697,18800.0
2010-07-19 12:40:00,40.69,40.8,40.65,40.79,35400.0,30.4697,30.5521,30.4398,30.5446,35400.0
2010-07-19 12:50:00,40.8,40.84,40.72,40.76,62800.0,30.5521,30.582,30.4922,30.5221,62800.0
2010-07-19 13:00:00,40.77,40.78,40.72,40.77,34900.0,30.5296,30.5371,30.4922,30.5296,34900.0
2010-07-19 13:10:00,40.77,40.77,40.65,40.66,40700.0,30.5296,30.5296,30.4398,30.4473,40700.0
2010-07-19 13:20:00,40.66,40.66,40.59,40.62,37400.0,30.4473,30.4473,30.3948,30.4173,37400.0
2010-07-19 13:30:00,40.62,40.69,40.58,40.63,39200.0,30.4173,30.4697,30.3873,30.4248,39200.0
2010-07-19 13:40:00,40.62,40.64,40.55,40.62,34800.0,30.4173,30.4323,30.3649,30.4173,34800.0
2010-07-19 13:50:00,40.62,40.67,40.56,40.64,40900.0,30.4173,30.4547,30.3724,30.4323,40900.0
2010-07-19 14:00:00,40.65,40.72,40.65,40.71,27400.0,30.4398,30.4922,30.4398,30.4847,27400.0
2010-07-19 14:10:00,40.71,40.89,40.71,40.87,42200.0,30.4847,30.6195,30.4847,30.6045,42200.0
2010-07-19 14:20:00,40.86,40.86,40.78,40.83,41900.0,30.597,30.597,30.5371,30.5746,41900.0
2010-07-19 14:30:00,40.82,40.88,40.8,40.84,44000.0,30.5671,30.612,30.5521,30.582,44000.0
2010-07-19 14:40:00,40.84,41.05,40.84,41.0,169600.0,30.582,30.7393,30.582,30.7019,169600.0
2010-07-19 14:50:00,41.0,41.05,40.94,41.01,94700.0,30.7019,30.7393,30.6569,30.7093,94700.0
2010-07-19 15:00:00,40.99,41.1,40.97,41.07,115500.0,30.6944,30.7767,30.6794,30.7543,115500.0
2010-07-19 15:10:00,41.07,41.14,41.07,41.13,99200.0,30.7543,30.8067,30.7543,30.7992,99200.0
2010-07-19 15:20:00,41.13,41.17,40.97,40.98,199700.0,30.7992,30.8292,30.6794,30.6869,199700.0
2010-07-19 15:30:00,40.97,41.05,40.9,40.93,140400.0,30.6794,30.7393,30.627,30.6494,140400.0
2010-07-19 15:40:00,40.93,41.02,40.9,40.97,158100.0,30.6494,30.7168,30.627,30.6794,158100.0
2010-07-19 15:50:00,40.96,41.09,40.9,41.02,439700.0,30.6719,30.7692,30.627,30.7168,439700.0
2010-07-20 09:30:00,40.23,40.26,39.76,39.86,384000.0,30.1253,30.1477,29.7733,29.8482,384000.0
2010-07-20 09:40:00,39.87,40.23,39.85,40.2,163000.0,29.8557,30.1253,29.8407,30.1028,163000.0
2010-07-20 09:50:00,40.23,40.36,40.19,40.23,113900.0,30.1253,30.2226,30.0953,30.1253,113900.0
2010-07-20 10:00:00,40.22,40.3,40.03,40.06,176700.0,30.1178,30.1777,29.9755,29.998,176700.0
2010-07-20 10:10:00,40.05,40.22,39.88,40.1,115700.0,29.9905,30.1178,29.8632,30.0279,115700.0
2010-07-20 10:20:00,40.08,40.19,40.0,40.07,85000.0,30.0129,30.0953,29.953,30.0054,85000.0
2010-07-20 10:30:00,40.06,40.25,40.0,40.2,107300.0,29.998,30.1402,29.953,30.1028,107300.0
2010-07-20 10:40:00,40.19,40.35,40.16,40.34,85200.0,30.0953,30.2151,30.0728,30.2076,85200.0
2010-07-20 10:50:00,40.33,40.34,40.25,40.3,168600.0,30.2001,30.2076,30.1402,30.1777,168600.0
2010-07-20 11:00:00,40.3,40.5,40.3,40.5,135200.0,30.1777,30.3274,30.1777,30.3274,135200.0
2010-07-20 11:10:00,40.48,40.64,40.48,40.61,87100.0,30.3125,30.4323,30.3125,30.4098,87100.0
2010-07-20 11:20:00,40.6,40.62,40.45,40.52,48500.0,30.4023,30.4173,30.29,30.3424,48500.0
2010-07-20 11:30:00,40.52,40.57,40.42,40.42,33300.0,30.3424,30.3799,30.2675,30.2675,33300.0
2010-07-20 11:40:00,40.41,40.46,40.37,40.44,56200.0,30.26,30.2975,30.2301,30.2825,56200.0
2010-07-20 11:50:00,40.45,40.46,40.32,40.34,53500.0,30.29,30.2975,30.1927,30.2076,53500.0
2010-07-20 12:00:00,40.34,40.47,40.33,40.46,51600.0,30.2076,30.305,30.2001,30.2975,51600.0
2010-07-20 12:10:00,40.46,40.46,40.31,40.31,36600.0,30.2975,30.2975,30.1852,30.1852,36600.0
2010-07-20 12:20:00,40.31,40.35,40.28,40.3,20900.0,30.1852,30.2151,30.1627,30.1777,20900.0
2010-07-20 12:30:00,40.3,40.35,40.29,40.29,31500.0,30.1777,30.2151,30.1702,30.1702,31500.0
2010-07-20 12:40:00,40.29,40.41,40.28,40.38,35400.0,30.1702,30.26,30.1627,30.2376,35400.0
2010-07-20 12:50:00,40.37,40.45,40.35,40.43,26200.0,30.2301,30.29,30.2151,30.275,26200.0
2010-07-20 13:00:00,40.43,40.56,40.43,40.51,65000.0,30.275,30.3724,30.275,30.3349,65000.0
2010-07-20 13:10:00,40.52,40.53,40.39,40.45,35900.0,30.3424,30.3499,30.2451,30.29,35900.0
2010-07-20 13:20:00,40.45,40.52,40.43,40.52,45700.0,30.29,30.3424,30.275,30.3424,45700.0
2010-07-20 13:30:00,40.52,40.76,40.5,40.75,91700.0,30.3424,30.5221,30.3274,30.5146,91700.0
2010-07-20 13:40:00,40.75,40.76,40.65,40.67,66500.0,30.5146,30.5221,30.4398,30.4547,66500.0
2010-07-20 13:50:00,40.67,40.91,40.65,40.89,100400.0,30.4547,30.6345,30.4398,30.6195,100400.0
2010-07-20 14:00:00,40.89,40.9,40.76,40.76,91000.0,30.6195,30.627,30.5221,30.5221,91000.0
2010-07-20 14:10:00,40.76,40.84,40.75,40.79,54600.0,30.5221,30.582,30.5146,30.5446,54600.0
2010-07-20 14:20:00,40.78,40.78,40.6,40.72,66000.0,30.5371,30.5371,30.4023,30.4922,66000.0
2010-07-20 14:30:00,40.71,40.8,40.67,40.73,161500.0,30.4847,30.5521,30.4547,30.4997,161500.0
2010-07-20 14:40:00,40.73,40.78,40.62,40.76,85500.0,30.4997,30.5371,30.4173,30.5221,85500.0
2010-07-20 14:50:00,40.77,40.86,40.7,40.73,101700.0,30.5296,30.597,30.4772,30.4997,101700.0
2010-07-20 15:00:00,40.73,40.88,40.7,40.86,97500.0,30.4997,30.612,30.4772,30.597,97500.0
2010-07-20 15:10:00,40.86,40.99,40.85,40.93,96800.0,30.597,30.6944,30.5895,30.6494,96800.0
2010-07-20 15:20:00,40.92,41.06,40.9,41.0,401300.0,30.6419,30.7468,30.627,30.7019,401300.0
2010-07-20 15:30:00,40.99,41.17,40.99,41.13,253500.0,30.6944,30.8292,30.6944,30.7992,253500.0
2010-07-20 15:40:00,41.13,41.24,41.07,41.24,495500.0,30.7992,30.8816,30.7543,30.8816,495500.0
2010-07-20 15:50:00,41.24,41.4,41.22,41.4,769400.0,30.8816,31.0014,30.8666,31.0014,769400.0
2010-07-21 09:30:00,40.99,41.0,40.31,40.31,450200.0,30.6944,30.7019,30.1852,30.1852,450200.0
2010-07-21 09:40:00,40.3,40.5,39.98,40.14,362000.0,30.1777,30.3274,29.9381,30.0579,362000.0
2010-07-21 09:50:00,40.15,40.35,40.1,40.34,186000.0,30.0654,30.2151,30.0279,30.2076,186000.0
2010-07-21 10:00:00,40.35,40.35,40.04,40.23,182800.0,30.2151,30.2151,29.983,30.1253,182800.0
2010-07-21 10:10:00,40.24,40.5,40.24,40.38,216300.0,30.1327,30.3274,30.1327,30.2376,216300.0
2010-07-21 10:20:00,40.39,40.44,40.25,40.31,204100.0,30.2451,30.2825,30.1402,30.1852,204100.0
2010-07-21 10:30:00,40.3,40.39,40.01,40.02,448100.0,30.1777,30.2451,29.9605,29.968,448100.0
2010-07-21 10:40:00,40.02,40.18,39.91,40.18,151800.0,29.968,30.0878,29.8856,30.0878,151800.0
2010-07-21 10:50:00,40.18,40.33,40.08,40.12,100100.0,30.0878,30.2001,30.0129,30.0429,100100.0
2010-07-21 11:00:00,40.13,40.22,40.0,40.04,99700.0,30.0504,30.1178,29.953,29.983,99700.0
2010-07-21 11:10:00,40.03,40.14,39.95,40.14,123100.0,29.9755,30.0579,29.9156,30.0579,123100.0
2010-07-21 11:20:00,40.15,40.24,40.1,40.12,135300.0,30.0654,30.1327,30.0279,30.0429,135300.0
2010-07-21 11:30:00,40.11,40.2,40.0,40.2,70500.0,30.0354,30.1028,29.953,30.1028,70500.0
2010-07-21 11:40:00,40.2,40.31,40.2,40.24,124500.0,30.1028,30.1852,30.1028,30.1327,124500.0
2010-07-21 11:50:00,40.24,40.36,40.23,40.33,47100.0,30.1327,30.2226,30.1253,30.2001,47100.0
2010-07-21 12:00:00,40.32,40.42,40.3,40.31,64500.0,30.1927,30.2675,30.1777,30.1852,64500.0
2010-07-21 12:10:00,40.29,40.38,40.27,40.29,36300.0,30.1702,30.2376,30.1552,30.1702,36300.0
2010-07-21 12:20:00,40.29,40.36,40.27,40.35,60500.0,30.1702,30.2226,30.1552,30.2151,60500.0
2010-07-21 12:30:00,40.37,40.54,40.36,40.53,62600.0,30.2301,30.3574,30.2226,30.3499,62600.0
2010-07-21 12:40:00,40.53,40.62,40.51,40.62,100900.0,30.3499,30.4173,30.3349,30.4173,100900.0
2010-07-21 12:50:00,40.6,40.61,40.43,40.47,42400.0,30.4023,30.4098,30.275,30.305,42400.0
2010-07-21 13:00:00,40.47,40.55,40.46,40.53,25300.0,30.305,30.3649,30.2975,30.3499,25300.0
2010-07-21 13:10:00,40.53,40.54,40.48,40.5,20800.0,30.3499,30.3574,30.3125,30.3274,20800.0
2010-07-21 13:20:00,40.5,40.52,40.43,40.5,27600.0,30.3274,30.3424,30.275,30.3274,27600.0
2010-07-21 13:30:00,40.52,40.62,40.52,40.59,19500.0,30.3424,30.4173,30.3424,30.3948,19500.0
2010-07-21 13:40:00,40.59,40.59,40.49,40.56,25300.0,30.3948,30.3948,30.32,30.3724,25300.0
2010-07-21 13:50:00,40.57,40.69,40.53,40.53,49200.0,30.3799,30.4697,30.3499,30.3499,49200.0
2010-07-21 14:00:00,40.53,40.56,40.34,40.38,188600.0,30.3499,30.3724,30.2076,30.2376,188600.0
2010-07-21 14:10:00,40.38,40.38,40.06,40.17,156800.0,30.2376,30.2376,29.998,30.0803,156800.0
2010-07-21 14:20:00,40.18,40.22,40.06,40.07,119100.0,30.0878,30.1178,29.998,30.0054,119100.0
2010-07-21 14:30:00,40.07,40.09,39.96,40.05,191600.0,30.0054,30.0204,29.9231,29.9905,191600.0
2010-07-21 14:40:00,40.06,40.12,40.0,40.07,82500.0,29.998,30.0429,29.953,30.0054,82500.0
2010-07-21 14:50:00,40.07,40.12,39.76,39.83,124300.0,30.0054,30.0429,29.7733,29.8257,124300.0
2010-07-21 15:00:00,39.83,40.01,39.7,39.93,154400.0,29.8257,29.9605,29.7284,29.9006,154400.0
2010-07-21 15:10:00,39.93,40.1,39.88,39.88,168200.0,29.9006,30.0279,29.8632,29.8632,168200.0
2010-07-21 15:20:00,39.87,40.02,39.81,39.84,159500.0,29.8557,29.968,29.8108,29.8332,159500.0
2010-07-21 15:30:00,39.84,40.01,39.81,39.91,149800.0,29.8332,29.9605,29.8108,29.8856,149800.0
2010-07-21 15:40:00,39.91,39.99,39.8,39.95,222300.0,29.8856,29.9455,29.8033,29.9156,222300.0
2010-07-21 15:50:00,39.94,40.02,39.83,39.83,492600.0,29.9081,29.968,29.8257,29.8257,492600.0
2010-07-22 09:30:00,40.42,40.75,40.42,40.73,99300.0,30.2675,30.5146,30.2675,30.4997,99300.0
2010-07-22 09:40:00,40.74,40.84,40.46,40.67,132600.0,30.5072,30.582,30.2975,30.4547,132600.0
2010-07-22 09:50:00,40.66,40.76,40.61,40.76,116800.0,30.4473,30.5221,30.4098,30.5221,116800.0
2010-07-22 10:00:00,40.77,41.24,40.77,41.12,186900.0,30.5296,30.8816,30.5296,30.7917,186900.0
2010-07-22 10:10:00,41.13,41.22,41.09,41.2,100200.0,30.7992,30.8666,30.7692,30.8516,100200.0
2010-07-22 10:20:00,41.2,41.27,41.12,41.15,86100.0,30.8516,30.904,30.7917,30.8142,86100.0
2010-07-22 10:30:00,41.16,41.35,41.13,41.32,81600.0,30.8217,30.9639,30.7992,30.9415,81600.0
2010-07-22 10:40:00,41.33,41.44,41.3,41.31,150200.0,30.949,31.0313,30.9265,30.934,150200.0
2010-07-22 10:50:00,41.32,41.36,41.25,41.34,66400.0,30.9415,30.9714,30.8891,30.9565,66400.0
2010-07-22 11:00:00,41.35,41.36,41.26,41.26,78600.0,30.9639,30.9714,30.8965,30.8965,78600.0
2010-07-22 11:10:00,41.26,41.28,41.2,41.26,54100.0,30.8965,30.9115,30.8516,30.8965,54100.0
2010-07-22 11:20:00,41.26,41.31,41.2,41.3,94800.0,30.8965,30.934,30.8516,30.9265,94800.0
2010-07-22 11:30:00,41.29,41.29,41.11,41.14,66400.0,30.919,30.919,30.7842,30.8067,66400.0
2010-07-22 11:40:00,41.14,41.23,41.1,41.13,108600.0,30.8067,30.8741,30.7767,30.7992,108600.0
2010-07-22 11:50:00,41.13,41.16,40.97,41.01,109700.0,30.7992,30.8217,30.6794,30.7093,109700.0
2010-07-22 12:00:00,41.0,41.07,40.97,41.02,51000.0,30.7019,30.7543,30.6794,30.7168,51000.0
2010-07-22 12:10:00,41.03,41.12,41.0,41.12,38400.0,30.7243,30.7917,30.7019,30.7917,38400.0
2010-07-22 12:20:00,41.13,41.21,41.11,41.2,73700.0,30.7992,30.8591,30.7842,30.8516,73700.0
2010-07-22 12:30:00,41.2,41.2,41.12,41.14,35200.0,30.8516,30.8516,30.7917,30.8067,35200.0
2010-07-22 12:40:00,41.14,41.21,41.13,41.14,44400.0,30.8067,30.8591,30.7992,30.8067,44400.0
2010-07-22 12:50:00,41.14,41.22,41.11,41.21,30400.0,30.8067,30.8666,30.7842,30.8591,30400.0
2010-07-22 13:00:00,41.22,41.24,41.14,41.18,32300.0,30.8666,30.8816,30.8067,30.8366,32300.0
2010-07-22 13:10:00,41.18,41.3,41.17,41.29,46100.0,30.8366,30.9265,30.8292,30.919,46100.0
2010-07-22 13:20:00,41.3,41.33,41.23,41.24,63700.0,30.9265,30.949,30.8741,30.8816,63700.0
2010-07-22 13:30:00,41.24,41.3,41.21,41.28,56800.0,30.8816,30.9265,30.8591,30.9115,56800.0
2010-07-22 13:40:00,41.28,41.33,41.23,41.29,94100.0,30.9115,30.949,30.8741,30.919,94100.0
2010-07-22 13:50:00,41.3,41.3,41.19,41.25,120900.0,30.9265,30.9265,30.8441,30.8891,120900.0
2010-07-22 14:00:00,41.26,41.4,41.25,41.39,85000.0,30.8965,31.0014,30.8891,30.9939,85000.0
2010-07-22 14:10:00,41.4,41.5,41.38,41.49,141700.0,31.0014,31.0763,30.9864,31.0688,141700.0
2010-07-22 14:20:00,41.49,41.65,41.48,41.65,164100.0,31.0688,31.1886,31.0613,31.1886,164100.0
2010-07-22 14:30:00,41.64,41.67,41.6,41.67,193000.0,31.1811,31.2036,31.1511,31.2036,193000.0
2010-07-22 14:40:00,41.66,41.75,41.62,41.74,202500.0,31.1961,31.2635,31.1661,31.256,202500.0
2010-07-22 14:50:00,41.74,41.84,41.72,41.84,161000.0,31.256,31.3309,31.241,31.3309,161000.0
2010-07-22 15:00:00,41.83,41.92,41.83,41.88,308100.0,31.3234,31.3908,31.3234,31.3608,308100.0
2010-07-22 15:10:00,41.88,41.99,41.86,41.98,237400.0,31.3608,31.4432,31.3458,31.4357,237400.0
2010-07-22 15:20:00,41.97,41.98,41.86,41.89,385700.0,31.4282,31.4357,31.3458,31.3683,385700.0
2010-07-22 15:30:00,41.9,41.92,41.78,41.83,508900.0,31.3758,31.3908,31.2859,31.3234,508900.0
2010-07-22 15:40:00,41.82,41.89,41.73,41.88,874000.0,31.3159,31.3683,31.2485,31.3608,874000.0
2010-07-22 15:50:00,41.88,41.98,41.79,41.97,516200.0,31.3608,31.4357,31.2934,31.4282,516200.0
2010-07-23 09:30:00,41.61,41.89,41.59,41.87,176000.0,31.1586,31.3683,31.1437,31.3533,176000.0
2010-07-23 09:40:00,41.86,41.97,41.76,41.96,229400.0,31.3458,31.4282,31.271,31.4207,229400.0
2010-07-23 09:50:00,41.96,42.09,41.79,41.84,395500.0,31.4207,31.5181,31.2934,31.3309,395500.0
2010-07-23 10:00:00,41.82,42.1,41.74,42.1,156800.0,31.3159,31.5256,31.256,31.5256,156800.0
2010-07-23 10:10:00,42.1,42.17,42.02,42.03,134200.0,31.5256,31.578,31.4657,31.4731,134200.0
2010-07-23 10:20:00,42.05,42.15,42.03,42.11,133100.0,31.4881,31.563,31.4731,31.5331,133100.0
2010-07-23 10:30:00,42.09,42.19,42.09,42.17,132200.0,31.5181,31.593,31.5181,31.578,132200.0
2010-07-23 10:40:00,42.17,42.37,42.14,42.36,250600.0,31.578,31.7277,31.5555,31.7203,250600.0
2010-07-23 10:50:00,42.35,42.35,42.19,42.24,146500.0,31.7128,31.7128,31.593,31.6304,146500.0
2010-07-23 11:00:00,42.24,42.28,42.1,42.1,152900.0,31.6304,31.6604,31.5256,31.5256,152900.0
2010-07-23 11:10:00,42.09,42.16,41.94,41.95,147800.0,31.5181,31.5705,31.4058,31.4132,147800.0
2010-07-23 11:20:00,41.94,42.02,41.83,42.0,102400.0,31.4058,31.4657,31.3234,31.4507,102400.0
2010-07-23 11:30:00,42.02,42.13,41.99,42.1,102500.0,31.4657,31.548,31.4432,31.5256,102500.0
2010-07-23 11:40:00,42.09,42.11,41.96,42.11,63100.0,31.5181,31.5331,31.4207,31.5331,63100.0
2010-07-23 11:50:00,42.11,42.19,42.01,42.08,224600.0,31.5331,31.593,31.4582,31.5106,224600.0
2010-07-23 12:00:00,42.09,42.16,41.9,42.0,206300.0,31.5181,31.5705,31.3758,31.4507,206300.0
2010-07-23 12:10:00,42.0,42.17,41.9,42.16,209800.0,31.4507,31.578,31.3758,31.5705,209800.0
2010-07-23 12:20:00,42.16,42.17,42.05,42.12,61500.0,31.5705,31.578,31.4881,31.5405,61500.0
2010-07-23 12:30:00,42.12,42.14,41.96,42.04,47700.0,31.5405,31.5555,31.4207,31.4806,47700.0
2010-07-23 12:40:00,42.03,42.05,41.84,41.97,88600.0,31.4731,31.4881,31.3309,31.4282,88600.0
2010-07-23 12:50:00,41.97,42.13,41.93,42.13,95200.0,31.4282,31.548,31.3983,31.548,95200.0
2010-07-23 13:00:00,42.14,42.14,42.01,42.07,93400.0,31.5555,31.5555,31.4582,31.5031,93400.0
2010-07-23 13:10:00,42.07,42.3,42.01,42.24,126400.0,31.5031,31.6753,31.4582,31.6304,126400.0
2010-07-23 13:20:00,42.22,42.45,42.21,42.45,152400.0,31.6154,31.7877,31.6079,31.7877,152400.0
2010-07-23 13:30:00,42.44,42.56,42.41,42.5,183500.0,31.7802,31.87,31.7577,31.8251,183500.0
2010-07-23 13:40:00,42.5,42.54,42.45,42.52,122900.0,31.8251,31.855,31.7877,31.8401,122900.0
2010-07-23 13:50:00,42.51,42.66,42.51,42.64,171800.0,31.8326,31.9449,31.8326,31.9299,171800.0
2010-07-23 14:00:00,42.64,42.75,42.49,42.75,215700.0,31.9299,32.0123,31.8176,32.0123,215700.0
2010-07-23 14:10:00,42.75,42.86,42.66,42.82,208700.0,32.0123,32.0947,31.9449,32.0647,208700.0
2010-07-23 14:20:00,42.82,42.83,42.66,42.75,141700.0,32.0647,32.0722,31.9449,32.0123,141700.0
2010-07-23 14:30:00,42.74,42.83,42.7,42.82,127400.0,32.0048,32.0722,31.9749,32.0647,127400.0
2010-07-23 14:40:00,42.82,43.0,42.78,42.99,471600.0,32.0647,32.1995,32.0348,32.192,471600.0
2010-07-23 14:50:00,42.99,43.06,42.9,42.99,236100.0,32.192,32.2444,32.1246,32.192,236100.0
2010-07-23 15:00:00,42.99,43.06,42.92,43.05,149800.0,32.192,32.2444,32.1396,32.2369,149800.0
2010-07-23 15:10:00,43.04,43.06,42.79,42.94,203200.0,32.2295,32.2444,32.0423,32.1546,203200.0
2010-07-23 15:20:00,42.94,42.97,42.84,42.89,117900.0,32.1546,32.177,32.0797,32.1171,117900.0
2010-07-23 15:30:00,42.89,43.0,42.81,42.87,213600.0,32.1171,32.1995,32.0572,32.1022,213600.0
2010-07-23 15:40:00,42.88,43.06,42.79,43.06,481300.0,32.1096,32.2444,32.0423,32.2444,481300.0
2010-07-23 15:50:00,43.05,43.17,43.0,43.1,1174800.0,32.2369,32.3268,32.1995,32.2744,1174800.0
2010-07-26 09:30:00,42.89,43.17,42.81,42.93,185300.0,32.1171,32.3268,32.0572,32.1471,185300.0
2010-07-26 09:40:00,42.92,42.96,42.73,42.73,145500.0,32.1396,32.1696,31.9973,31.9973,145500.0
2010-07-26 09:50:00,42.74,43.17,42.66,43.17,299300.0,32.0048,32.3268,31.9449,32.3268,299300.0
2010-07-26 10:00:00,43.17,43.26,43.07,43.25,239300.0,32.3268,32.3942,32.2519,32.3867,239300.0
2010-07-26 10:10:00,43.25,43.47,43.25,43.35,176500.0,32.3867,32.5515,32.3867,32.4616,176500.0
2010-07-26 10:20:00,43.36,43.4,43.24,43.39,101800.0,32.4691,32.499,32.3792,32.4915,101800.0
2010-07-26 10:30:00,43.41,43.55,43.3,43.52,161400.0,32.5065,32.6114,32.4242,32.5889,161400.0
2010-07-26 10:40:00,43.53,43.55,43.28,43.39,114300.0,32.5964,32.6114,32.4092,32.4915,114300.0
2010-07-26 10:50:00,43.39,43.53,43.35,43.48,113300.0,32.4915,32.5964,32.4616,32.5589,113300.0
2010-07-26 11:00:00,43.48,43.6,43.48,43.58,86400.0,32.5589,32.6488,32.5589,32.6338,86400.0
2010-07-26 11:10:00,43.58,43.82,43.58,43.63,286200.0,32.6338,32.8135,32.6338,32.6713,286200.0
2010-07-26 11:20:00,43.64,43.92,43.55,43.9,210200.0,32.6788,32.8884,32.6114,32.8734,210200.0
2010-07-26 11:30:00,43.91,44.01,43.83,43.98,282800.0,32.8809,32.9558,32.821,32.9334,282800.0
2010-07-26 11:40:00,43.97,44.18,43.92,44.02,189100.0,32.9259,33.0831,32.8884,32.9633,189100.0
2010-07-26 11:50:00,44.02,44.03,43.79,43.79,96300.0,32.9633,32.9708,32.7911,32.7911,96300.0
2010-07-26 12:00:00,43.79,43.86,43.75,43.79,85400.0,32.7911,32.8435,32.7611,32.7911,85400.0
2010-07-26 12:10:00,43.81,43.84,43.74,43.78,68400.0,32.8061,32.8285,32.7536,32.7836,68400.0
2010-07-26 12:20:00,43.78,43.81,43.72,43.75,133000.0,32.7836,32.8061,32.7387,32.7611,133000.0
2010-07-26 12:30:00,43.76,43.77,43.57,43.64,100800.0,32.7686,32.7761,32.6263,32.6788,100800.0
2010-07-26 12:40:00,43.65,43.69,43.54,43.62,54900.0,32.6862,32.7162,32.6039,32.6638,54900.0
2010-07-26 12:50:00,43.63,43.68,43.55,43.63,45100.0,32.6713,32.7087,32.6114,32.6713,45100.0
2010-07-26 13:00:00,43.63,43.66,43.52,43.55,129800.0,32.6713,32.6937,32.5889,32.6114,129800.0
2010-07-26 13:10:00,43.56,43.59,43.52,43.57,64600.0,32.6188,32.6413,32.5889,32.6263,64600.0
2010-07-26 13:20:00,43.58,43.62,43.51,43.56,46300.0,32.6338,32.6638,32.5814,32.6188,46300.0
2010-07-26 13:30:00,43.57,43.58,43.5,43.55,59800.0,32.6263,32.6338,32.5739,32.6114,59800.0
2010-07-26 13:40:00,43.56,43.68,43.56,43.64,41700.0,32.6188,32.7087,32.6188,32.6788,41700.0
2010-07-26 13:50:00,43.65,43.7,43.58,43.68,47500.0,32.6862,32.7237,32.6338,32.7087,47500.0
2010-07-26 14:00:00,43.69,43.7,43.65,43.67,62500.0,32.7162,32.7237,32.6862,32.7012,62500.0
2010-07-26 14:10:00,43.67,43.77,43.67,43.75,81100.0,32.7012,32.7761,32.7012,32.7611,81100.0
2010-07-26 14:20:00,43.75,43.76,43.64,43.71,100000.0,32.7611,32.7686,32.6788,32.7312,100000.0
2010-07-26 14:30:00,43.71,43.74,43.59,43.63,83600.0,32.7312,32.7536,32.6413,32.6713,83600.0
2010-07-26 14:40:00,43.61,43.71,43.59,43.66,89300.0,32.6563,32.7312,32.6413,32.6937,89300.0
2010-07-26 14:50:00,43.67,43.73,43.63,43.73,69200.0,32.7012,32.7461,32.6713,32.7461,69200.0
2010-07-26 15:00:00,43.74,43.9,43.71,43.89,143200.0,32.7536,32.8734,32.7312,32.866,143200.0
2010-07-26 15:10:00,43.88,43.91,43.79,43.81,117100.0,32.8585,32.8809,32.7911,32.8061,117100.0
2010-07-26 15:20:00,43.82,44.0,43.82,43.94,149900.0,32.8135,32.9483,32.8135,32.9034,149900.0
2010-07-26 15:30:00,43.95,43.97,43.9,43.95,158700.0,32.9109,32.9259,32.8734,32.9109,158700.0
2010-07-26 15:40:00,43.95,44.01,43.94,44.0,201400.0,32.9109,32.9558,32.9034,32.9483,201400.0
2010-07-26 15:50:00,43.99,44.05,43.98,44.03,402000.0,32.9408,32.9858,32.9334,32.9708,402000.0
2010-07-27 09:30:00,44.03,44.25,44.03,44.25,305300.0,32.9708,33.1355,32.9708,33.1355,305300.0
2010-07-27 09:40:00,44.25,44.25,43.87,43.91,205000.0,33.1355,33.1355,32.851,32.8809,205000.0
2010-07-27 09:50:00,43.91,44.11,43.84,43.94,127300.0,32.8809,33.0307,32.8285,32.9034,127300.0
2010-07-27 10:00:00,43.93,44.22,43.66,43.67,236700.0,32.8959,33.1131,32.6937,32.7012,236700.0
2010-07-27 10:10:00,43.66,43.81,43.54,43.72,168200.0,32.6937,32.8061,32.6039,32.7387,168200.0
2010-07-27 10:20:00,43.74,43.97,43.74,43.88,142700.0,32.7536,32.9259,32.7536,32.8585,142700.0
2010-07-27 10:30:00,43.88,43.9,43.7,43.7,61400.0,32.8585,32.8734,32.7237,32.7237,61400.0
2010-07-27 10:40:00,43.7,43.78,43.63,43.69,49300.0,32.7237,32.7836,32.6713,32.7162,49300.0
2010-07-27 10:50:00,43.69,43.71,43.55,43.56,81600.0,32.7162,32.7312,32.6114,32.6188,81600.0
2010-07-27 11:00:00,43.56,43.56,43.38,43.4,70300.0,32.6188,32.6188,32.4841,32.499,70300.0
2010-07-27 11:10:00,43.4,43.42,43.27,43.29,86500.0,32.499,32.514,32.4017,32.4167,86500.0
2010-07-27 11:20:00,43.29,43.56,43.23,43.53,110900.0,32.4167,32.6188,32.3717,32.5964,110900.0
2010-07-27 11:30:00,43.54,43.65,43.51,43.64,51500.0,32.6039,32.6862,32.5814,32.6788,51500.0
2010-07-27 11:40:00,43.64,43.66,43.56,43.57,38300.0,32.6788,32.6937,32.6188,32.6263,38300.0
2010-07-27 11:50:00,43.58,43.61,43.51,43.55,29900.0,32.6338,32.6563,32.5814,32.6114,29900.0
2010-07-27 12:00:00,43.54,43.62,43.49,43.6,28600.0,32.6039,32.6638,32.5664,32.6488,28600.0
2010-07-27 12:10:00,43.6,43.88,43.59,43.81,130600.0,32.6488,32.8585,32.6413,32.8061,130600.0
2010-07-27 12:20:00,43.81,43.88,43.72,43.85,101500.0,32.8061,32.8585,32.7387,32.836,101500.0
2010-07-27 12:30:00,43.87,43.87,43.79,43.84,137100.0,32.851,32.851,32.7911,32.8285,137100.0
2010-07-27 12:40:00,43.85,43.91,43.82,43.82,140500.0,32.836,32.8809,32.8135,32.8135,140500.0
2010-07-27 12:50:00,43.82,43.87,43.76,43.82,220800.0,32.8135,32.851,32.7686,32.8135,220800.0
2010-07-27 13:00:00,43.81,43.89,43.78,43.85,128100.0,32.8061,32.866,32.7836,32.836,128100.0
2010-07-27 13:10:00,43.85,43.89,43.82,43.86,63700.0,32.836,32.866,32.8135,32.8435,63700.0
2010-07-27 13:20:00,43.88,43.92,43.74,43.76,355700.0,32.8585,32.8884,32.7536,32.7686,355700.0
2010-07-27 13:30:00,43.76,43.87,43.75,43.85,107200.0,32.7686,32.851,32.7611,32.836,107200.0
2010-07-27 13:40:00,43.85,44.0,43.8,43.98,97300.0,32.836,32.9483,32.7986,32.9334,97300.0
2010-07-27 13:50:00,43.98,44.06,43.92,43.98,109300.0,32.9334,32.9933,32.8884,32.9334,109300.0
2010-07-27 14:00:00,43.98,44.04,43.91,44.03,44900.0,32.9334,32.9783,32.8809,32.9708,44900.0
2010-07-27 14:10:00,44.04,44.12,43.91,44.12,85400.0,32.9783,33.0382,32.8809,33.0382,85400.0
2010-07-27 14:20:00,44.11,44.11,44.01,44.08,86800.0,33.0307,33.0307,32.9558,33.0082,86800.0
2010-07-27 14:30:00,44.08,44.12,43.95,43.97,63400.0,33.0082,33.0382,32.9109,32.9259,63400.0
2010-07-27 14:40:00,43.98,43.99,43.89,43.95,86300.0,32.9334,32.9408,32.866,32.9109,86300.0
2010-07-27 14:50:00,43.94,43.94,43.77,43.87,106300.0,32.9034,32.9034,32.7761,32.851,106300.0
2010-07-27 15:00:00,43.87,43.94,43.83,43.9,139600.0,32.851,32.9034,32.821,32.8734,139600.0
2010-07-27 15:10:00,43.9,43.93,43.8,43.89,96000.0,32.8734,32.8959,32.7986,32.866,96000.0
2010-07-27 15:20:00,43.89,43.95,43.86,43.93,139700.0,32.866,32.9109,32.8435,32.8959,139700.0
2010-07-27 15:30:00,43.94,43.94,43.8,43.81,141100.0,32.9034,32.9034,32.7986,32.8061,141100.0
2010-07-27 15:40:00,43.82,43.89,43.76,43.79,173600.0,32.8135,32.866,32.7686,32.7911,173600.0
2010-07-27 15:50:00,43.79,43.84,43.75,43.75,296100.0,32.7911,32.8285,32.7611,32.7611,296100.0
2010-07-28 09:30:00,43.65,43.84,43.54,43.74,164900.0,32.6862,32.8285,32.6039,32.7536,164900.0
2010-07-28 09:40:00,43.7,43.7,43.41,43.55,96200.0,32.7237,32.7237,32.5065,32.6114,96200.0
2010-07-28 09:50:00,43.58,43.73,43.51,43.73,121900.0,32.6338,32.7461,32.5814,32.7461,121900.0
2010-07-28 10:00:00,43.73,43.86,43.53,43.53,178300.0,32.7461,32.8435,32.5964,32.5964,178300.0
2010-07-28 10:10:00,43.54,43.54,43.4,43.47,155700.0,32.6039,32.6039,32.499,32.5515,155700.0
2010-07-28 10:20:00,43.47,43.52,43.35,43.51,76800.0,32.5515,32.5889,32.4616,32.5814,76800.0
2010-07-28 10:30:00,43.48,43.51,43.31,43.39,75300.0,32.5589,32.5814,32.4316,32.4915,75300.0
2010-07-28 10:40:00,43.4,43.52,43.35,43.39,66500.0,32.499,32.5889,32.4616,32.4915,66500.0
2010-07-28 10:50:00,43.38,43.43,43.31,43.42,38600.0,32.4841,32.5215,32.4316,32.514,38600.0
2010-07-28 11:00:00,43.42,43.48,43.25,43.27,40300.0,32.514,32.5589,32.3867,32.4017,40300.0
2010-07-28 11:10:00,43.28,43.4,43.25,43.33,50100.0,32.4092,32.499,32.3867,32.4466,50100.0
2010-07-28 11:20:00,43.32,43.51,43.31,43.46,47200.0,32.4391,32.5814,32.4316,32.544,47200.0
2010-07-28 11:30:00,43.46,43.5,43.4,43.47,57000.0,32.544,32.5739,32.499,32.5515,57000.0
2010-07-28 11:40:00,43.45,43.45,43.32,43.32,34500.0,32.5365,32.5365,32.4391,32.4391,34500.0
2010-07-28 11:50:00,43.29,43.4,43.27,43.34,23500.0,32.4167,32.499,32.4017,32.4541,23500.0
2010-07-28 12:00:00,43.34,43.4,43.3,43.36,18500.0,32.4541,32.499,32.4242,32.4691,18500.0
2010-07-28 12:10:00,43.37,43.47,43.36,43.45,40000.0,32.4766,32.5515,32.4691,32.5365,40000.0
2010-07-28 12:20:00,43.45,43.46,43.2,43.2,97100.0,32.5365,32.544,32.3493,32.3493,97100.0
2010-07-28 12:30:00,43.21,43.24,43.17,43.21,42700.0,32.3568,32.3792,32.3268,32.3568,42700.0
2010-07-28 12:40:00,43.2,43.22,43.12,43.15,72300.0,32.3493,32.3642,32.2894,32.3118,72300.0
2010-07-28 12:50:00,43.14,43.25,43.14,43.25,130900.0,32.3043,32.3867,32.3043,32.3867,130900.0
2010-07-28 13:00:00,43.25,43.29,43.22,43.28,57700.0,32.3867,32.4167,32.3642,32.4092,57700.0
2010-07-28 13:10:00,43.28,43.28,43.21,43.24,47500.0,32.4092,32.4092,32.3568,32.3792,47500.0
2010-07-28 13:20:00,43.24,43.24,43.05,43.06,68300.0,32.3792,32.3792,32.2369,32.2444,68300.0
2010-07-28 13:30:00,43.07,43.14,43.03,43.09,101100.0,32.2519,32.3043,32.222,32.2669,101100.0
2010-07-28 13:40:00,43.1,43.11,43.0,43.01,106200.0,32.2744,32.2819,32.1995,32.207,106200.0
2010-07-28 13:50:00,43.0,43.11,42.99,43.08,126700.0,32.1995,32.2819,32.192,32.2594,126700.0
2010-07-28 14:00:00,43.08,43.15,42.99,43.06,96200.0,32.2594,32.3118,32.192,32.2444,96200.0
2010-07-28 14:10:00,43.05,43.1,42.92,42.94,59100.0,32.2369,32.2744,32.1396,32.1546,59100.0
2010-07-28 14:20:00,42.95,43.06,42.93,43.01,104800.0,32.1621,32.2444,32.1471,32.207,104800.0
2010-07-28 14:30:00,43.0,43.08,42.97,43.04,59100.0,32.1995,32.2594,32.177,32.2295,59100.0
2010-07-28 14:40:00,43.04,43.08,42.95,42.96,37100.0,32.2295,32.2594,32.1621,32.1696,37100.0
2010-07-28 14:50:00,42.97,43.05,42.96,42.99,39700.0,32.177,32.2369,32.1696,32.192,39700.0
2010-07-28 15:00:00,42.99,43.04,42.91,42.92,144300.0,32.192,32.2295,32.1321,32.1396,144300.0
2010-07-28 15:10:00,42.91,42.93,42.82,42.88,116500.0,32.1321,32.1471,32.0647,32.1096,116500.0
2010-07-28 15:20:00,42.87,43.01,42.84,43.0,164700.0,32.1022,32.207,32.0797,32.1995,164700.0
2010-07-28 15:30:00,42.99,43.12,42.99,43.06,196400.0,32.192,32.2894,32.192,32.2444,196400.0
2010-07-28 15:40:00,43.06,43.18,43.03,43.15,172000.0,32.2444,32.3343,32.222,32.3118,172000.0
2010-07-28 15:50:00,43.16,43.22,43.07,43.17,391500.0,32.3193,32.3642,32.2519,32.3268,391500.0
2010-07-29 09:30:00,43.51,43.63,43.28,43.3,201200.0,32.5814,32.6713,32.4092,32.4242,201200.0
2010-07-29 09:40:00,43.29,43.38,43.07,43.11,89200.0,32.4167,32.4841,32.2519,32.2819,89200.0
2010-07-29 09:50:00,43.12,43.12,42.85,43.02,130900.0,32.2894,32.2894,32.0872,32.2145,130900.0
2010-07-29 10:00:00,43.04,43.07,42.58,42.63,202200.0,32.2295,32.2519,31.885,31.9224,202200.0
2010-07-29 10:10:00,42.63,42.89,42.62,42.82,270100.0,31.9224,32.1171,31.915,32.0647,270100.0
2010-07-29 10:20:00,42.82,42.82,42.44,42.45,179200.0,32.0647,32.0647,31.7802,31.7877,179200.0
2010-07-29 10:30:00,42.44,42.48,42.26,42.28,335500.0,31.7802,31.8101,31.6454,31.6604,335500.0
2010-07-29 10:40:00,42.28,42.39,42.19,42.38,143400.0,31.6604,31.7427,31.593,31.7352,143400.0
2010-07-29 10:50:00,42.38,42.55,42.37,42.48,116000.0,31.7352,31.8625,31.7277,31.8101,116000.0
2010-07-29 11:00:00,42.47,42.5,42.33,42.39,153900.0,31.8026,31.8251,31.6978,31.7427,153900.0
2010-07-29 11:10:00,42.4,42.5,42.3,42.33,224700.0,31.7502,31.8251,31.6753,31.6978,224700.0
2010-07-29 11:20:00,42.32,42.37,42.17,42.18,157800.0,31.6903,31.7277,31.578,31.5855,157800.0
2010-07-29 11:30:00,42.18,42.19,41.97,42.12,183600.0,31.5855,31.593,31.4282,31.5405,183600.0
2010-07-29 11:40:00,42.13,42.23,42.07,42.23,81800.0,31.548,31.6229,31.5031,31.6229,81800.0
2010-07-29 11:50:00,42.24,42.27,42.15,42.2,97000.0,31.6304,31.6529,31.563,31.6004,97000.0
2010-07-29 12:00:00,42.21,42.29,42.1,42.29,206500.0,31.6079,31.6678,31.5256,31.6678,206500.0
2010-07-29 12:10:00,42.3,42.35,42.25,42.33,66800.0,31.6753,31.7128,31.6379,31.6978,66800.0
2010-07-29 12:20:00,42.33,42.34,42.18,42.29,66300.0,31.6978,31.7053,31.5855,31.6678,66300.0
2010-07-29 12:30:00,42.28,42.3,42.1,42.13,43800.0,31.6604,31.6753,31.5256,31.548,43800.0
2010-07-29 12:40:00,42.13,42.17,42.08,42.13,31300.0,31.548,31.578,31.5106,31.548,31300.0
2010-07-29 12:50:00,42.13,42.34,42.11,42.34,33200.0,31.548,31.7053,31.5331,31.7053,33200.0
2010-07-29 13:00:00,42.34,42.43,42.31,42.43,30700.0,31.7053,31.7727,31.6828,31.7727,30700.0
2010-07-29 13:10:00,42.43,42.5,42.38,42.45,25400.0,31.7727,31.8251,31.7352,31.7877,25400.0
2010-07-29 13:20:00,42.45,42.48,42.35,42.4,33000.0,31.7877,31.8101,31.7128,31.7502,33000.0
2010-07-29 13:30:00,42.41,42.52,42.4,42.49,56200.0,31.7577,31.8401,31.7502,31.8176,56200.0
2010-07-29 13:40:00,42.49,42.63,42.49,42.63,44300.0,31.8176,31.9224,31.8176,31.9224,44300.0
2010-07-29 13:50:00,42.63,42.67,42.46,42.48,96300.0,31.9224,31.9524,31.7951,31.8101,96300.0
2010-07-29 14:00:00,42.47,42.54,42.35,42.39,58200.0,31.8026,31.855,31.7128,31.7427,58200.0
2010-07-29 14:10:00,42.38,42.49,42.34,42.43,47700.0,31.7352,31.8176,31.7053,31.7727,47700.0
2010-07-29 14:20:00,42.43,42.59,42.42,42.56,95400.0,31.7727,31.8925,31.7652,31.87,95400.0
2010-07-29 14:30:00,42.57,42.79,42.57,42.75,81500.0,31.8775,32.0423,31.8775,32.0123,81500.0
2010-07-29 14:40:00,42.77,42.89,42.75,42.88,98500.0,32.0273,32.1171,32.0123,32.1096,98500.0
2010-07-29 14:50:00,42.89,42.93,42.74,42.8,77300.0,32.1171,32.1471,32.0048,32.0497,77300.0
2010-07-29 15:00:00,42.82,42.84,42.71,42.74,88500.0,32.0647,32.0797,31.9823,32.0048,88500.0
2010-07-29 15:10:00,42.73,42.92,42.68,42.77,193700.0,31.9973,32.1396,31.9599,32.0273,193700.0
2010-07-29 15:20:00,42.77,42.8,42.6,42.62,275700.0,32.0273,32.0497,31.9,31.915,275700.0
2010-07-29 15:30:00,42.63,42.65,42.46,42.48,364000.0,31.9224,31.9374,31.7951,31.8101,364000.0
2010-07-29 15:40:00,42.48,42.56,42.39,42.41,292900.0,31.8101,31.87,31.7427,31.7577,292900.0
2010-07-29 15:50:00,42.42,42.49,42.31,42.38,471300.0,31.7652,31.8176,31.6828,31.7352,471300.0
2010-07-30 09:30:00,42.0,42.28,41.72,41.74,249500.0,31.4507,31.6604,31.241,31.256,249500.0
2010-07-30 09:40:00,41.74,42.34,41.69,41.81,227500.0,31.256,31.7053,31.2185,31.3084,227500.0
2010-07-30 09:50:00,41.83,42.05,41.69,41.92,140600.0,31.3234,31.4881,31.2185,31.3908,140600.0
2010-07-30 10:00:00,41.96,42.17,41.89,42.05,153900.0,31.4207,31.578,31.3683,31.4881,153900.0
2010-07-30 10:10:00,42.03,42.1,41.83,41.83,167100.0,31.4731,31.5256,31.3234,31.3234,167100.0
2010-07-30 10:20:00,41.83,41.94,41.76,41.92,106700.0,31.3234,31.4058,31.271,31.3908,106700.0
2010-07-30 10:30:00,41.92,42.0,41.85,41.96,156700.0,31.3908,31.4507,31.3384,31.4207,156700.0
2010-07-30 10:40:00,41.95,42.16,41.95,42.0,242300.0,31.4132,31.5705,31.4132,31.4507,242300.0
2010-07-30 10:50:00,42.0,42.03,41.82,42.0,86500.0,31.4507,31.4731,31.3159,31.4507,86500.0
2010-07-30 11:00:00,41.97,42.11,41.86,42.11,59600.0,31.4282,31.5331,31.3458,31.5331,59600.0
2010-07-30 11:10:00,42.12,42.15,42.02,42.1,91900.0,31.5405,31.563,31.4657,31.5256,91900.0
2010-07-30 11:20:00,42.11,42.18,42.02,42.1,63500.0,31.5331,31.5855,31.4657,31.5256,63500.0
2010-07-30 11:30:00,42.11,42.24,42.11,42.21,52700.0,31.5331,31.6304,31.5331,31.6079,52700.0
2010-07-30 11:40:00,42.22,42.3,42.14,42.25,81500.0,31.6154,31.6753,31.5555,31.6379,81500.0
2010-07-30 11:50:00,42.25,42.36,42.22,42.35,72500.0,31.6379,31.7203,31.6154,31.7128,72500.0
2010-07-30 12:00:00,42.36,42.37,42.28,42.31,42700.0,31.7203,31.7277,31.6604,31.6828,42700.0
2010-07-30 12:10:00,42.29,42.29,42.15,42.24,45700.0,31.6678,31.6678,31.563,31.6304,45700.0
2010-07-30 12:20:00,42.23,42.26,42.18,42.19,52500.0,31.6229,31.6454,31.5855,31.593,52500.0
2010-07-30 12:30:00,42.2,42.22,42.1,42.17,38600.0,31.6004,31.6154,31.5256,31.578,38600.0
2010-07-30 12:40:00,42.18,42.33,42.18,42.26,53700.0,31.5855,31.6978,31.5855,31.6454,53700.0
2010-07-30 12:50:00,42.26,42.29,42.21,42.25,35400.0,31.6454,31.6678,31.6079,31.6379,35400.0
2010-07-30 13:00:00,42.25,42.33,42.25,42.31,24500.0,31.6379,31.6978,31.6379,31.6828,24500.0
2010-07-30 13:10:00,42.3,42.3,42.1,42.15,53800.0,31.6753,31.6753,31.5256,31.563,53800.0
2010-07-30 13:20:00,42.16,42.16,42.09,42.12,52800.0,31.5705,31.5705,31.5181,31.5405,52800.0
2010-07-30 13:30:00,42.12,42.12,41.9,41.96,89100.0,31.5405,31.5405,31.3758,31.4207,89100.0
2010-07-30 13:40:00,41.94,42.01,41.92,41.97,28900.0,31.4058,31.4582,31.3908,31.4282,28900.0
2010-07-30 13:50:00,41.98,42.04,41.81,41.82,63500.0,31.4357,31.4806,31.3084,31.3159,63500.0
2010-07-30 14:00:00,41.84,41.93,41.82,41.91,33800.0,31.3309,31.3983,31.3159,31.3833,33800.0
2010-07-30 14:10:00,41.9,42.17,41.9,42.14,70100.0,31.3758,31.578,31.3758,31.5555,70100.0
2010-07-30 14:20:00,42.14,42.2,42.08,42.17,65600.0,31.5555,31.6004,31.5106,31.578,65600.0
2010-07-30 14:30:00,42.17,42.2,42.11,42.14,67600.0,31.578,31.6004,31.5331,31.5555,67600.0
2010-07-30 14:40:00,42.16,42.25,42.13,42.17,64100.0,31.5705,31.6379,31.548,31.578,64100.0
2010-07-30 14:50:00,42.17,42.18,42.07,42.1,71000.0,31.578,31.5855,31.5031,31.5256,71000.0
2010-07-30 15:00:00,42.1,42.21,42.04,42.2,83500.0,31.5256,31.6079,31.4806,31.6004,83500.0
2010-07-30 15:10:00,42.2,42.4,42.2,42.4,134400.0,31.6004,31.7502,31.6004,31.7502,134400.0
2010-07-30 15:20:00,42.4,42.53,42.37,42.44,166600.0,31.7502,31.8476,31.7277,31.7802,166600.0
2010-07-30 15:30:00,42.45,42.47,42.32,42.32,122300.0,31.7877,31.8026,31.6903,31.6903,122300.0
2010-07-30 15:40:00,42.33,42.47,42.31,42.36,133400.0,31.6978,31.8026,31.6828,31.7203,133400.0
2010-07-30 15:50:00,42.37,42.42,42.24,42.31,285500.0,31.7277,31.7652,31.6304,31.6828,285500.0
2010-08-02 09:30:00,42.82,42.95,42.65,42.75,169900.0,32.0647,32.1621,31.9374,32.0123,169900.0
2010-08-02 09:40:00,42.74,43.08,42.7,43.05,145200.0,32.0048,32.2594,31.9749,32.2369,145200.0
2010-08-02 09:50:00,43.05,43.08,42.8,42.9,85400.0,32.2369,32.2594,32.0497,32.1246,85400.0
2010-08-02 10:00:00,42.87,43.48,42.87,43.21,152100.0,32.1022,32.5589,32.1022,32.3568,152100.0
2010-08-02 10:10:00,43.22,43.51,43.21,43.45,135600.0,32.3642,32.5814,32.3568,32.5365,135600.0
2010-08-02 10:20:00,43.44,43.56,43.41,43.56,73000.0,32.529,32.6188,32.5065,32.6188,73000.0
2010-08-02 10:30:00,43.56,43.74,43.47,43.68,158600.0,32.6188,32.7536,32.5515,32.7087,158600.0
2010-08-02 10:40:00,43.68,43.76,43.57,43.71,146700.0,32.7087,32.7686,32.6263,32.7312,146700.0
2010-08-02 10:50:00,43.71,43.78,43.69,43.75,59400.0,32.7312,32.7836,32.7162,32.7611,59400.0
2010-08-02 11:00:00,43.74,43.87,43.73,43.87,70900.0,32.7536,32.851,32.7461,32.851,70900.0
2010-08-02 11:10:00,43.87,43.9,43.71,43.84,94700.0,32.851,32.8734,32.7312,32.8285,94700.0
2010-08-02 11:20:00,43.82,43.85,43.76,43.83,90100.0,32.8135,32.836,32.7686,32.821,90100.0
2010-08-02 11:30:00,43.83,43.94,43.81,43.83,112500.0,32.821,32.9034,32.8061,32.821,112500.0
2010-08-02 11:40:00,43.83,43.92,43.77,43.89,38500.0,32.821,32.8884,32.7761,32.866,38500.0
2010-08-02 11:50:00,43.89,43.95,43.86,43.94,69500.0,32.866,32.9109,32.8435,32.9034,69500.0
2010-08-02 12:00:00,43.94,43.98,43.9,43.9,76700.0,32.9034,32.9334,32.8734,32.8734,76700.0
2010-08-02 12:10:00,43.9,43.94,43.89,43.9,66500.0,32.8734,32.9034,32.866,32.8734,66500.0
2010-08-02 12:20:00,43.9,43.92,43.79,43.79,56700.0,32.8734,32.8884,32.7911,32.7911,56700.0
2010-08-02 12:30:00,43.79,43.79,43.72,43.72,47100.0,32.7911,32.7911,32.7387,32.7387,47100.0
2010-08-02 12:40:00,43.73,43.76,43.67,43.68,35400.0,32.7461,32.7686,32.7012,32.7087,35400.0
2010-08-02 12:50:00,43.67,43.75,43.64,43.67,42900.0,32.7012,32.7611,32.6788,32.7012,42900.0
2010-08-02 13:00:00,43.69,43.72,43.66,43.66,29800.0,32.7162,32.7387,32.6937,32.6937,29800.0
2010-08-02 13:10:00,43.67,43.72,43.66,43.72,20100.0,32.7012,32.7387,32.6937,32.7387,20100.0
2010-08-02 13:20:00,43.72,43.75,43.7,43.7,28200.0,32.7387,32.7611,32.7237,32.7237,28200.0
2010-08-02 13:30:00,43.69,43.75,43.65,43.75,33600.0,32.7162,32.7611,32.6862,32.7611,33600.0
2010-08-02 13:40:00,43.75,43.81,43.67,43.68,56900.0,32.7611,32.8061,32.7012,32.7087,56900.0
2010-08-02 13:50:00,43.67,43.75,43.65,43.74,36800.0,32.7012,32.7611,32.6862,32.7536,36800.0
2010-08-02 14:00:00,43.74,43.82,43.73,43.81,63900.0,32.7536,32.8135,32.7461,32.8061,63900.0
2010-08-02 14:10:00,43.81,43.95,43.8,43.95,101900.0,32.8061,32.9109,32.7986,32.9109,101900.0
2010-08-02 14:20:00,43.95,43.98,43.87,43.94,65300.0,32.9109,32.9334,32.851,32.9034,65300.0
2010-08-02 14:30:00,43.96,44.12,43.95,44.09,167800.0,32.9184,33.0382,32.9109,33.0157,167800.0
2010-08-02 14:40:00,44.08,44.14,44.04,44.05,140200.0,33.0082,33.0532,32.9783,32.9858,140200.0
2010-08-02 14:50:00,44.05,44.1,43.98,44.01,323600.0,32.9858,33.0232,32.9334,32.9558,323600.0
2010-08-02 15:00:00,44.02,44.06,43.95,44.04,114900.0,32.9633,32.9933,32.9109,32.9783,114900.0
2010-08-02 15:10:00,44.04,44.09,43.99,44.09,191000.0,32.9783,33.0157,32.9408,33.0157,191000.0
2010-08-02 15:20:00,44.09,44.11,44.02,44.03,174400.0,33.0157,33.0307,32.9633,32.9708,174400.0
2010-08-02 15:30:00,44.02,44.17,43.98,44.06,299700.0,32.9633,33.0756,32.9334,32.9933,299700.0
2010-08-02 15:40:00,44.07,44.12,44.03,44.09,503700.0,33.0007,33.0382,32.9708,33.0157,503700.0
2010-08-02 15:50:00,44.08,44.08,43.95,44.04,761900.0,33.0082,33.0082,32.9109,32.9783,761900.0
2010-08-03 09:30:00,44.02,44.24,43.69,43.86,367100.0,32.9633,33.128,32.7162,32.8435,367100.0
2010-08-03 09:40:00,43.86,43.91,43.38,43.58,381400.0,32.8435,32.8809,32.4841,32.6338,381400.0
2010-08-03 09:50:00,43.57,43.62,43.3,43.35,213300.0,32.6263,32.6638,32.4242,32.4616,213300.0
2010-08-03 10:00:00,43.36,43.36,43.0,43.16,348100.0,32.4691,32.4691,32.1995,32.3193,348100.0
2010-08-03 10:10:00,43.15,43.39,43.12,43.32,167800.0,32.3118,32.4915,32.2894,32.4391,167800.0
2010-08-03 10:20:00,43.33,43.4,43.22,43.32,140300.0,32.4466,32.499,32.3642,32.4391,140300.0
2010-08-03 10:30:00,43.32,43.41,43.21,43.4,154600.0,32.4391,32.5065,32.3568,32.499,154600.0
2010-08-03 10:40:00,43.41,43.69,43.39,43.67,202600.0,32.5065,32.7162,32.4915,32.7012,202600.0
2010-08-03 10:50:00,43.68,43.7,43.6,43.65,126900.0,32.7087,32.7237,32.6488,32.6862,126900.0
2010-08-03 11:00:00,43.66,43.81,43.64,43.72,107400.0,32.6937,32.8061,32.6788,32.7387,107400.0
2010-08-03 11:10:00,43.7,43.89,43.69,43.84,81900.0,32.7237,32.866,32.7162,32.8285,81900.0
2010-08-03 11:20:00,43.85,43.89,43.64,43.68,135200.0,32.836,32.866,32.6788,32.7087,135200.0
2010-08-03 11:30:00,43.69,43.9,43.69,43.88,82000.0,32.7162,32.8734,32.7162,32.8585,82000.0
2010-08-03 11:40:00,43.88,44.0,43.88,43.97,111400.0,32.8585,32.9483,32.8585,32.9259,111400.0
2010-08-03 11:50:00,43.99,44.04,43.91,43.92,60500.0,32.9408,32.9783,32.8809,32.8884,60500.0
2010-08-03 12:00:00,43.92,43.92,43.72,43.78,74500.0,32.8884,32.8884,32.7387,32.7836,74500.0
2010-08-03 12:10:00,43.77,43.82,43.5,43.54,132000.0,32.7761,32.8135,32.5739,32.6039,132000.0
2010-08-03 12:20:00,43.54,43.6,43.47,43.51,63700.0,32.6039,32.6488,32.5515,32.5814,63700.0
2010-08-03 12:30:00,43.49,43.63,43.47,43.63,33900.0,32.5664,32.6713,32.5515,32.6713,33900.0
2010-08-03 12:40:00,43.62,43.66,43.56,43.58,12300.0,32.6638,32.6937,32.6188,32.6338,12300.0
2010-08-03 12:50:00,43.57,43.66,43.55,43.55,21800.0,32.6263,32.6937,32.6114,32.6114,21800.0
2010-08-03 13:00:00,43.55,43.57,43.47,43.51,69100.0,32.6114,32.6263,32.5515,32.5814,69100.0
2010-08-03 13:10:00,43.5,43.61,43.48,43.61,49600.0,32.5739,32.6563,32.5589,32.6563,49600.0
2010-08-03 13:20:00,43.6,43.71,43.58,43.65,42500.0,32.6488,32.7312,32.6338,32.6862,42500.0
2010-08-03 13:30:00,43.66,43.77,43.66,43.76,31700.0,32.6937,32.7761,32.6937,32.7686,31700.0
2010-08-03 13:40:00,43.76,43.8,43.75,43.78,39800.0,32.7686,32.7986,32.7611,32.7836,39800.0
2010-08-03 13:50:00,43.78,43.82,43.73,43.8,199900.0,32.7836,32.8135,32.7461,32.7986,199900.0
2010-08-03 14:00:00,43.8,43.86,43.79,43.86,71400.0,32.7986,32.8435,32.7911,32.8435,71400.0
2010-08-03 14:10:00,43.86,44.03,43.85,44.01,176800.0,32.8435,32.9708,32.836,32.9558,176800.0
2010-08-03 14:20:00,44.01,44.04,43.93,44.01,160600.0,32.9558,32.9783,32.8959,32.9558,160600.0
2010-08-03 14:30:00,44.0,44.02,43.84,43.87,155800.0,32.9483,32.9633,32.8285,32.851,155800.0
2010-08-03 14:40:00,43.88,43.96,43.86,43.93,183700.0,32.8585,32.9184,32.8435,32.8959,183700.0
2010-08-03 14:50:00,43.92,43.94,43.88,43.94,156600.0,32.8884,32.9034,32.8585,32.9034,156600.0
2010-08-03 15:00:00,43.94,43.94,43.87,43.91,136600.0,32.9034,32.9034,32.851,32.8809,136600.0
2010-08-03 15:10:00,43.92,44.01,43.89,43.91,167600.0,32.8884,32.9558,32.866,32.8809,167600.0
2010-08-03 15:20:00,43.91,43.91,43.79,43.82,99300.0,32.8809,32.8809,32.7911,32.8135,99300.0
2010-08-03 15:30:00,43.83,43.93,43.82,43.84,127500.0,32.821,32.8959,32.8135,32.8285,127500.0
2010-08-03 15:40:00,43.84,43.9,43.65,43.75,454900.0,32.8285,32.8734,32.6862,32.7611,454900.0
2010-08-03 15:50:00,43.75,43.87,43.74,43.87,361700.0,32.7611,32.851,32.7536,32.851,361700.0
2010-08-04 09:30:00,44.1,44.7,44.05,44.57,286200.0,33.0232,33.4725,32.9858,33.3752,286200.0
2010-08-04 09:40:00,44.59,44.85,44.44,44.63,142400.0,33.3901,33.5848,33.2778,33.4201,142400.0
2010-08-04 09:50:00,44.64,44.75,44.57,44.67,100500.0,33.4276,33.51,33.3752,33.45,100500.0
2010-08-04 10:00:00,44.69,44.89,44.49,44.52,143400.0,33.465,33.6148,33.3153,33.3377,143400.0
2010-08-04 10:10:00,44.53,44.58,44.28,44.28,154800.0,33.3452,33.3827,33.158,33.158,154800.0
2010-08-04 10:20:00,44.25,44.5,44.24,44.47,91500.0,33.1355,33.3227,33.128,33.3003,91500.0
2010-08-04 10:30:00,44.47,44.5,44.3,44.3,111700.0,33.3003,33.3227,33.173,33.173,111700.0
2010-08-04 10:40:00,44.3,44.5,44.29,44.41,133500.0,33.173,33.3227,33.1655,33.2553,133500.0
2010-08-04 10:50:00,44.41,44.57,44.41,44.48,129600.0,33.2553,33.3752,33.2553,33.3078,129600.0
2010-08-04 11:00:00,44.48,44.5,44.33,44.4,143800.0,33.3078,33.3227,33.1954,33.2479,143800.0
2010-08-04 11:10:00,44.4,44.43,44.33,44.33,53700.0,33.2479,33.2703,33.1954,33.1954,53700.0
2010-08-04 11:20:00,44.34,44.58,44.3,44.55,76100.0,33.2029,33.3827,33.173,33.3602,76100.0
2010-08-04 11:30:00,44.55,44.65,44.53,44.58,48900.0,33.3602,33.4351,33.3452,33.3827,48900.0
2010-08-04 11:40:00,44.58,44.63,44.53,44.62,45300.0,33.3827,33.4201,33.3452,33.4126,45300.0
2010-08-04 11:50:00,44.62,44.71,44.59,44.59,83500.0,33.4126,33.48,33.3901,33.3901,83500.0
2010-08-04 12:00:00,44.6,44.69,44.54,44.66,45600.0,33.3976,33.465,33.3527,33.4426,45600.0
2010-08-04 12:10:00,44.66,44.71,44.61,44.63,46600.0,33.4426,33.48,33.4051,33.4201,46600.0
2010-08-04 12:20:00,44.63,44.71,44.63,44.66,82800.0,33.4201,33.48,33.4201,33.4426,82800.0
2010-08-04 12:30:00,44.67,44.76,44.66,44.69,79200.0,33.45,33.5174,33.4426,33.465,79200.0
2010-08-04 12:40:00,44.69,44.74,44.65,44.68,69800.0,33.465,33.5025,33.4351,33.4575,69800.0
2010-08-04 12:50:00,44.69,44.71,44.63,44.69,34000.0,33.465,33.48,33.4201,33.465,34000.0
2010-08-04 13:00:00,44.69,44.72,44.58,44.59,102300.0,33.465,33.4875,33.3827,33.3901,102300.0
2010-08-04 13:10:00,44.58,44.58,44.47,44.54,64900.0,33.3827,33.3827,33.3003,33.3527,64900.0
2010-08-04 13:20:00,44.52,44.58,44.43,44.49,56000.0,33.3377,33.3827,33.2703,33.3153,56000.0
2010-08-04 13:30:00,44.5,44.55,44.46,44.52,45300.0,33.3227,33.3602,33.2928,33.3377,45300.0
2010-08-04 13:40:00,44.52,44.62,44.5,44.6,140400.0,33.3377,33.4126,33.3227,33.3976,140400.0
2010-08-04 13:50:00,44.6,44.62,44.5,44.56,77500.0,33.3976,33.4126,33.3227,33.3677,77500.0
2010-08-04 14:00:00,44.56,44.71,44.53,44.67,96300.0,33.3677,33.48,33.3452,33.45,96300.0
2010-08-04 14:10:00,44.67,44.74,44.65,44.72,93100.0,33.45,33.5025,33.4351,33.4875,93100.0
2010-08-04 14:20:00,44.73,44.77,44.67,44.74,95700.0,33.495,33.5249,33.45,33.5025,95700.0
2010-08-04 14:30:00,44.73,44.77,44.62,44.63,141900.0,33.495,33.5249,33.4126,33.4201,141900.0
2010-08-04 14:40:00,44.63,44.84,44.62,44.83,92900.0,33.4201,33.5773,33.4126,33.5699,92900.0
2010-08-04 14:50:00,44.83,44.83,44.65,44.74,122900.0,33.5699,33.5699,33.4351,33.5025,122900.0
2010-08-04 15:00:00,44.74,44.76,44.68,44.72,96200.0,33.5025,33.5174,33.4575,33.4875,96200.0
2010-08-04 15:10:00,44.71,44.79,44.67,44.77,176500.0,33.48,33.5399,33.45,33.5249,176500.0
2010-08-04 15:20:00,44.77,44.83,44.76,44.8,177000.0,33.5249,33.5699,33.5174,33.5474,177000.0
2010-08-04 15:30:00,44.81,44.89,44.8,44.82,215300.0,33.5549,33.6148,33.5474,33.5624,215300.0
2010-08-04 15:40:00,44.83,44.88,44.78,44.8,314900.0,33.5699,33.6073,33.5324,33.5474,314900.0
2010-08-04 15:50:00,44.79,44.8,44.64,44.64,450900.0,33.5399,33.5474,33.4276,33.4276,450900.0
2010-08-05 09:30:00,44.39,44.45,44.07,44.17,104200.0,33.2404,33.2853,33.0007,33.0756,104200.0
2010-08-05 09:40:00,44.2,44.2,44.0,44.12,152700.0,33.0981,33.0981,32.9483,33.0382,152700.0
2010-08-05 09:50:00,44.1,44.14,43.85,43.85,214900.0,33.0232,33.0532,32.836,32.836,214900.0
2010-08-05 10:00:00,43.85,43.93,43.74,43.76,129400.0,32.836,32.8959,32.7536,32.7686,129400.0
2010-08-05 10:10:00,43.76,43.85,43.7,43.81,81200.0,32.7686,32.836,32.7237,32.8061,81200.0
2010-08-05 10:20:00,43.81,43.87,43.77,43.87,83200.0,32.8061,32.851,32.7761,32.851,83200.0
2010-08-05 10:30:00,43.87,43.95,43.78,43.88,251600.0,32.851,32.9109,32.7836,32.8585,251600.0
2010-08-05 10:40:00,43.89,43.91,43.62,43.75,93000.0,32.866,32.8809,32.6638,32.7611,93000.0
2010-08-05 10:50:00,43.75,43.76,43.44,43.49,262800.0,32.7611,32.7686,32.529,32.5664,262800.0
2010-08-05 11:00:00,43.48,43.53,43.34,43.49,106200.0,32.5589,32.5964,32.4541,32.5664,106200.0
2010-08-05 11:10:00,43.49,43.73,43.47,43.73,155500.0,32.5664,32.7461,32.5515,32.7461,155500.0
2010-08-05 11:20:00,43.72,43.8,43.69,43.75,46100.0,32.7387,32.7986,32.7162,32.7611,46100.0
2010-08-05 11:30:00,43.75,43.8,43.65,43.74,73400.0,32.7611,32.7986,32.6862,32.7536,73400.0
2010-08-05 11:40:00,43.73,43.81,43.7,43.74,68900.0,32.7461,32.8061,32.7237,32.7536,68900.0
2010-08-05 11:50:00,43.75,43.76,43.67,43.69,55800.0,32.7611,32.7686,32.7012,32.7162,55800.0
2010-08-05 12:00:00,43.69,43.74,43.65,43.68,74000.0,32.7162,32.7536,32.6862,32.7087,74000.0
2010-08-05 12:10:00,43.68,43.82,43.67,43.76,100600.0,32.7087,32.8135,32.7012,32.7686,100600.0
2010-08-05 12:20:00,43.76,43.85,43.76,43.76,79300.0,32.7686,32.836,32.7686,32.7686,79300.0
2010-08-05 12:30:00,43.76,43.86,43.71,43.77,102500.0,32.7686,32.8435,32.7312,32.7761,102500.0
2010-08-05 12:40:00,43.77,43.83,43.68,43.79,207900.0,32.7761,32.821,32.7087,32.7911,207900.0
2010-08-05 12:50:00,43.79,43.79,43.7,43.77,25900.0,32.7911,32.7911,32.7237,32.7761,25900.0
2010-08-05 13:00:00,43.77,43.79,43.71,43.72,24400.0,32.7761,32.7911,32.7312,32.7387,24400.0
2010-08-05 13:10:00,43.73,43.76,43.66,43.73,97100.0,32.7461,32.7686,32.6937,32.7461,97100.0
2010-08-05 13:20:00,43.73,43.87,43.7,43.85,40100.0,32.7461,32.851,32.7237,32.836,40100.0
2010-08-05 13:30:00,43.84,43.89,43.83,43.86,55800.0,32.8285,32.866,32.821,32.8435,55800.0
2010-08-05 13:40:00,43.86,43.88,43.81,43.82,23400.0,32.8435,32.8585,32.8061,32.8135,23400.0
2010-08-05 13:50:00,43.82,43.89,43.82,43.84,55700.0,32.8135,32.866,32.8135,32.8285,55700.0
2010-08-05 14:00:00,43.84,43.87,43.76,43.79,137800.0,32.8285,32.851,32.7686,32.7911,137800.0
2010-08-05 14:10:00,43.8,43.85,43.79,43.81,139300.0,32.7986,32.836,32.7911,32.8061,139300.0
2010-08-05 14:20:00,43.8,43.83,43.77,43.8,37300.0,32.7986,32.821,32.7761,32.7986,37300.0
2010-08-05 14:30:00,43.8,43.8,43.67,43.74,113000.0,32.7986,32.7986,32.7012,32.7536,113000.0
2010-08-05 14:40:00,43.74,43.79,43.73,43.73,83600.0,32.7536,32.7911,32.7461,32.7461,83600.0
2010-08-05 14:50:00,43.73,43.73,43.54,43.55,220800.0,32.7461,32.7461,32.6039,32.6114,220800.0
2010-08-05 15:00:00,43.55,43.71,43.54,43.6,199800.0,32.6114,32.7312,32.6039,32.6488,199800.0
2010-08-05 15:10:00,43.6,43.65,43.57,43.63,109300.0,32.6488,32.6862,32.6263,32.6713,109300.0
2010-08-05 15:20:00,43.63,43.67,43.58,43.58,168200.0,32.6713,32.7012,32.6338,32.6338,168200.0
2010-08-05 15:30:00,43.58,43.65,43.57,43.64,200900.0,32.6338,32.6862,32.6263,32.6788,200900.0
2010-08-05 15:40:00,43.64,43.68,43.6,43.62,395100.0,32.6788,32.7087,32.6488,32.6638,395100.0
2010-08-05 15:50:00,43.62,43.73,43.6,43.72,540900.0,32.6638,32.7461,32.6488,32.7387,540900.0
2010-08-06 09:30:00,42.84,43.27,42.76,43.07,353700.0,32.0797,32.4017,32.0198,32.2519,353700.0
2010-08-06 09:40:00,43.08,43.22,43.01,43.09,242100.0,32.2594,32.3642,32.207,32.2669,242100.0
2010-08-06 09:50:00,43.08,43.18,43.0,43.16,181200.0,32.2594,32.3343,32.1995,32.3193,181200.0
2010-08-06 10:00:00,43.16,43.24,43.06,43.17,183100.0,32.3193,32.3792,32.2444,32.3268,183100.0
2010-08-06 10:10:00,43.16,43.24,43.07,43.18,111900.0,32.3193,32.3792,32.2519,32.3343,111900.0
2010-08-06 10:20:00,43.16,43.16,43.01,43.06,118400.0,32.3193,32.3193,32.207,32.2444,118400.0
2010-08-06 10:30:00,43.07,43.13,42.99,43.0,166500.0,32.2519,32.2969,32.192,32.1995,166500.0
2010-08-06 10:40:00,43.0,43.0,42.55,42.67,272000.0,32.1995,32.1995,31.8625,31.9524,272000.0
2010-08-06 10:50:00,42.67,42.71,42.36,42.39,273000.0,31.9524,31.9823,31.7203,31.7427,273000.0
2010-08-06 11:00:00,42.39,42.46,42.25,42.3,211400.0,31.7427,31.7951,31.6379,31.6753,211400.0
2010-08-06 11:10:00,42.3,42.43,42.27,42.4,192500.0,31.6753,31.7727,31.6529,31.7502,192500.0
2010-08-06 11:20:00,42.4,42.56,42.38,42.51,134000.0,31.7502,31.87,31.7352,31.8326,134000.0
2010-08-06 11:30:00,42.5,42.57,42.38,42.54,74700.0,31.8251,31.8775,31.7352,31.855,74700.0
2010-08-06 11:40:00,42.54,42.61,42.39,42.48,189100.0,31.855,31.9075,31.7427,31.8101,189100.0
2010-08-06 11:50:00,42.48,42.57,42.48,42.51,147600.0,31.8101,31.8775,31.8101,31.8326,147600.0
2010-08-06 12:00:00,42.52,42.63,42.5,42.61,62200.0,31.8401,31.9224,31.8251,31.9075,62200.0
2010-08-06 12:10:00,42.62,42.63,42.42,42.5,130600.0,31.915,31.9224,31.7652,31.8251,130600.0
2010-08-06 12:20:00,42.49,42.52,42.36,42.39,61700.0,31.8176,31.8401,31.7203,31.7427,61700.0
2010-08-06 12:30:00,42.39,42.51,42.37,42.51,35800.0,31.7427,31.8326,31.7277,31.8326,35800.0
2010-08-06 12:40:00,42.51,42.55,42.49,42.51,177200.0,31.8326,31.8625,31.8176,31.8326,177200.0
2010-08-06 12:50:00,42.51,42.55,42.45,42.47,33500.0,31.8326,31.8625,31.7877,31.8026,33500.0
2010-08-06 13:00:00,42.46,42.53,42.42,42.44,52100.0,31.7951,31.8476,31.7652,31.7802,52100.0
2010-08-06 13:10:00,42.44,42.46,42.35,42.36,57300.0,31.7802,31.7951,31.7128,31.7203,57300.0
2010-08-06 13:20:00,42.36,42.44,42.35,42.41,40500.0,31.7203,31.7802,31.7128,31.7577,40500.0
2010-08-06 13:30:00,42.43,42.46,42.37,42.4,31100.0,31.7727,31.7951,31.7277,31.7502,31100.0
2010-08-06 13:40:00,42.39,42.55,42.38,42.52,56600.0,31.7427,31.8625,31.7352,31.8401,56600.0
2010-08-06 13:50:00,42.51,42.51,42.44,42.49,57200.0,31.8326,31.8326,31.7802,31.8176,57200.0
2010-08-06 14:00:00,42.49,42.56,42.47,42.52,60600.0,31.8176,31.87,31.8026,31.8401,60600.0
2010-08-06 14:10:00,42.52,42.58,42.49,42.52,63600.0,31.8401,31.885,31.8176,31.8401,63600.0
2010-08-06 14:20:00,42.52,42.62,42.52,42.62,89200.0,31.8401,31.915,31.8401,31.915,89200.0
2010-08-06 14:30:00,42.62,42.71,42.61,42.68,75000.0,31.915,31.9823,31.9075,31.9599,75000.0
2010-08-06 14:40:00,42.68,42.92,42.67,42.85,83000.0,31.9599,32.1396,31.9524,32.0872,83000.0
2010-08-06 14:50:00,42.85,43.0,42.85,42.99,107400.0,32.0872,32.1995,32.0872,32.192,107400.0
2010-08-06 15:00:00,43.0,43.05,42.9,42.97,100700.0,32.1995,32.2369,32.1246,32.177,100700.0
2010-08-06 15:10:00,42.98,43.01,42.89,42.95,90000.0,32.1845,32.207,32.1171,32.1621,90000.0
2010-08-06 15:20:00,42.96,43.12,42.94,43.03,123700.0,32.1696,32.2894,32.1546,32.222,123700.0
2010-08-06 15:30:00,43.03,43.06,42.97,43.0,216100.0,32.222,32.2444,32.177,32.1995,216100.0
2010-08-06 15:40:00,43.0,43.07,42.97,43.05,338500.0,32.1995,32.2519,32.177,32.2369,338500.0
2010-08-06 15:50:00,43.05,43.13,42.99,43.11,253700.0,32.2369,32.2969,32.192,32.2819,253700.0
2010-08-09 09:30:00,43.35,43.45,43.01,43.17,157100.0,32.4616,32.5365,32.207,32.3268,157100.0
2010-08-09 09:40:00,43.17,43.18,42.79,42.96,83400.0,32.3268,32.3343,32.0423,32.1696,83400.0
2010-08-09 09:50:00,42.99,43.02,42.77,42.9,137200.0,32.192,32.2145,32.0273,32.1246,137200.0
2010-08-09 10:00:00,42.9,42.91,42.71,42.87,208600.0,32.1246,32.1321,31.9823,32.1022,208600.0
2010-08-09 10:10:00,42.88,43.06,42.87,42.99,81600.0,32.1096,32.2444,32.1022,32.192,81600.0
2010-08-09 10:20:00,42.99,42.99,42.87,42.92,49700.0,32.192,32.192,32.1022,32.1396,49700.0
2010-08-09 10:30:00,42.93,43.07,42.9,43.02,70500.0,32.1471,32.2519,32.1246,32.2145,70500.0
2010-08-09 10:40:00,43.01,43.05,42.95,43.0,57600.0,32.207,32.2369,32.1621,32.1995,57600.0
2010-08-09 10:50:00,42.99,43.0,42.81,42.93,102400.0,32.192,32.1995,32.0572,32.1471,102400.0
2010-08-09 11:00:00,42.94,43.0,42.87,42.93,80000.0,32.1546,32.1995,32.1022,32.1471,80000.0
2010-08-09 11:10:00,42.95,43.12,42.91,43.12,80600.0,32.1621,32.2894,32.1321,32.2894,80600.0
2010-08-09 11:20:00,43.12,43.2,43.12,43.13,45200.0,32.2894,32.3493,32.2894,32.2969,45200.0
2010-08-09 11:30:00,43.13,43.19,43.13,43.14,146300.0,32.2969,32.3418,32.2969,32.3043,146300.0
2010-08-09 11:40:00,43.15,43.27,43.14,43.26,41100.0,32.3118,32.4017,32.3043,32.3942,41100.0
2010-08-09 11:50:00,43.26,43.26,43.2,43.23,46000.0,32.3942,32.3942,32.3493,32.3717,46000.0
2010-08-09 12:00:00,43.23,43.28,43.22,43.28,38900.0,32.3717,32.4092,32.3642,32.4092,38900.0
2010-08-09 12:10:00,43.28,43.34,43.27,43.34,78400.0,32.4092,32.4541,32.4017,32.4541,78400.0
2010-08-09 12:20:00,43.33,43.39,43.32,43.35,102600.0,32.4466,32.4915,32.4391,32.4616,102600.0
2010-08-09 12:30:00,43.35,43.39,43.28,43.37,60400.0,32.4616,32.4915,32.4092,32.4766,60400.0
2010-08-09 12:40:00,43.38,43.43,43.36,43.42,51000.0,32.4841,32.5215,32.4691,32.514,51000.0
2010-08-09 12:50:00,43.42,43.44,43.38,43.42,38700.0,32.514,32.529,32.4841,32.514,38700.0
2010-08-09 13:00:00,43.43,43.52,43.42,43.5,99400.0,32.5215,32.5889,32.514,32.5739,99400.0
2010-08-09 13:10:00,43.5,43.55,43.47,43.54,69100.0,32.5739,32.6114,32.5515,32.6039,69100.0
2010-08-09 13:20:00,43.55,43.55,43.36,43.38,48900.0,32.6114,32.6114,32.4691,32.4841,48900.0
2010-08-09 13:30:00,43.36,43.38,43.29,43.34,39700.0,32.4691,32.4841,32.4167,32.4541,39700.0
2010-08-09 13:40:00,43.34,43.4,43.3,43.38,33600.0,32.4541,32.499,32.4242,32.4841,33600.0
2010-08-09 13:50:00,43.37,43.41,43.32,43.33,30400.0,32.4766,32.5065,32.4391,32.4466,30400.0
2010-08-09 14:00:00,43.33,43.39,43.31,43.33,63000.0,32.4466,32.4915,32.4316,32.4466,63000.0
2010-08-09 14:10:00,43.34,43.36,43.28,43.3,64200.0,32.4541,32.4691,32.4092,32.4242,64200.0
2010-08-09 14:20:00,43.3,43.3,43.23,43.24,45000.0,32.4242,32.4242,32.3717,32.3792,45000.0
2010-08-09 14:30:00,43.23,43.36,43.23,43.25,77600.0,32.3717,32.4691,32.3717,32.3867,77600.0
2010-08-09 14:40:00,43.25,43.37,43.22,43.35,130200.0,32.3867,32.4766,32.3642,32.4616,130200.0
2010-08-09 14:50:00,43.36,43.41,43.31,43.4,50100.0,32.4691,32.5065,32.4316,32.499,50100.0
2010-08-09 15:00:00,43.41,43.41,43.25,43.28,103900.0,32.5065,32.5065,32.3867,32.4092,103900.0
2010-08-09 15:10:00,43.28,43.29,43.13,43.18,152900.0,32.4092,32.4167,32.2969,32.3343,152900.0
2010-08-09 15:20:00,43.19,43.24,43.13,43.15,106500.0,32.3418,32.3792,32.2969,32.3118,106500.0
2010-08-09 15:30:00,43.15,43.19,43.1,43.12,274300.0,32.3118,32.3418,32.2744,32.2894,274300.0
2010-08-09 15:40:00,43.13,43.13,42.99,43.0,594000.0,32.2969,32.2969,32.192,32.1995,594000.0
2010-08-09 15:50:00,43.0,43.01,42.82,42.92,747800.0,32.1995,32.207,32.0647,32.1396,747800.0
2010-08-10 09:30:00,42.86,42.92,42.08,42.29,284200.0,32.0947,32.1396,31.5106,31.6678,284200.0
2010-08-10 09:40:00,42.29,42.29,41.75,41.96,222400.0,31.6678,31.6678,31.2635,31.4207,222400.0
2010-08-10 09:50:00,41.94,41.98,41.77,41.9,176800.0,31.4058,31.4357,31.2785,31.3758,176800.0
2010-08-10 10:00:00,41.89,42.0,41.84,42.0,127700.0,31.3683,31.4507,31.3309,31.4507,127700.0
2010-08-10 10:10:00,42.0,42.0,41.87,41.9,146400.0,31.4507,31.4507,31.3533,31.3758,146400.0
2010-08-10 10:20:00,41.9,41.97,41.87,41.96,121600.0,31.3758,31.4282,31.3533,31.4207,121600.0
2010-08-10 10:30:00,41.95,41.97,41.83,41.88,82000.0,31.4132,31.4282,31.3234,31.3608,82000.0
2010-08-10 10:40:00,41.88,41.94,41.8,41.81,73500.0,31.3608,31.4058,31.3009,31.3084,73500.0
2010-08-10 10:50:00,41.8,41.8,41.49,41.54,325600.0,31.3009,31.3009,31.0688,31.1062,325600.0
2010-08-10 11:00:00,41.54,41.55,41.26,41.27,394600.0,31.1062,31.1137,30.8965,30.904,394600.0
2010-08-10 11:10:00,41.27,41.38,41.25,41.26,313900.0,30.904,30.9864,30.8891,30.8965,313900.0
2010-08-10 11:20:00,41.26,41.46,41.23,41.45,204200.0,30.8965,31.0463,30.8741,31.0388,204200.0
2010-08-10 11:30:00,41.46,41.66,41.44,41.64,175300.0,31.0463,31.1961,31.0313,31.1811,175300.0
2010-08-10 11:40:00,41.64,41.72,41.54,41.57,166900.0,31.1811,31.241,31.1062,31.1287,166900.0
2010-08-10 11:50:00,41.57,41.63,41.52,41.56,105300.0,31.1287,31.1736,31.0912,31.1212,105300.0
2010-08-10 12:00:00,41.57,41.6,41.38,41.42,165900.0,31.1287,31.1511,30.9864,31.0164,165900.0
2010-08-10 12:10:00,41.43,41.45,41.3,41.37,159000.0,31.0238,31.0388,30.9265,30.9789,159000.0
2010-08-10 12:20:00,41.36,41.41,41.35,41.36,104200.0,30.9714,31.0089,30.9639,30.9714,104200.0
2010-08-10 12:30:00,41.36,41.39,41.25,41.27,162200.0,30.9714,30.9939,30.8891,30.904,162200.0
2010-08-10 12:40:00,41.27,41.27,41.09,41.1,172800.0,30.904,30.904,30.7692,30.7767,172800.0
2010-08-10 12:50:00,41.1,41.11,41.04,41.08,98900.0,30.7767,30.7842,30.7318,30.7618,98900.0
2010-08-10 13:00:00,41.08,41.1,41.02,41.03,123300.0,30.7618,30.7767,30.7168,30.7243,123300.0
2010-08-10 13:10:00,41.02,41.03,40.91,40.95,138300.0,30.7168,30.7243,30.6345,30.6644,138300.0
2010-08-10 13:20:00,40.95,40.97,40.87,40.92,113500.0,30.6644,30.6794,30.6045,30.6419,113500.0
2010-08-10 13:30:00,40.92,41.05,40.91,41.01,186600.0,30.6419,30.7393,30.6345,30.7093,186600.0
2010-08-10 13:40:00,41.01,41.16,41.01,41.06,130900.0,30.7093,30.8217,30.7093,30.7468,130900.0
2010-08-10 13:50:00,41.07,41.18,41.06,41.17,102800.0,30.7543,30.8366,30.7468,30.8292,102800.0
2010-08-10 14:00:00,41.18,41.28,41.12,41.17,234400.0,30.8366,30.9115,30.7917,30.8292,234400.0
2010-08-10 14:10:00,41.16,41.43,41.08,41.23,302000.0,30.8217,31.0238,30.7618,30.8741,302000.0
2010-08-10 14:20:00,41.24,41.44,41.2,41.29,259500.0,30.8816,31.0313,30.8516,30.919,259500.0
2010-08-10 14:30:00,41.3,41.68,41.3,41.6,326600.0,30.9265,31.2111,30.9265,31.1511,326600.0
2010-08-10 14:40:00,41.61,41.73,41.59,41.62,248400.0,31.1586,31.2485,31.1437,31.1661,248400.0
2010-08-10 14:50:00,41.63,41.63,41.47,41.56,210100.0,31.1736,31.1736,31.0538,31.1212,210100.0
2010-08-10 15:00:00,41.57,41.81,41.54,41.8,345300.0,31.1287,31.3084,31.1062,31.3009,345300.0
2010-08-10 15:10:00,41.8,41.82,41.49,41.5,236200.0,31.3009,31.3159,31.0688,31.0763,236200.0
2010-08-10 15:20:00,41.5,41.7,41.48,41.69,176900.0,31.0763,31.226,31.0613,31.2185,176900.0
2010-08-10 15:30:00,41.7,41.82,41.61,41.75,267700.0,31.226,31.3159,31.1586,31.2635,267700.0
2010-08-10 15:40:00,41.75,41.85,41.73,41.75,296200.0,31.2635,31.3384,31.2485,31.2635,296200.0
2010-08-10 15:50:00,41.76,41.78,41.61,41.69,532900.0,31.271,31.2859,31.1586,31.2185,532900.0
2010-08-11 09:30:00,40.89,40.9,40.01,40.09,582700.0,30.6195,30.627,29.9605,30.0204,582700.0
2010-08-11 09:40:00,40.09,40.46,40.08,40.44,344100.0,30.0204,30.2975,30.0129,30.2825,344100.0
2010-08-11 09:50:00,40.44,40.73,40.34,40.71,259200.0,30.2825,30.4997,30.2076,30.4847,259200.0
2010-08-11 10:00:00,40.7,41.04,40.65,41.03,265500.0,30.4772,30.7318,30.4398,30.7243,265500.0
2010-08-11 10:10:00,41.04,41.06,40.87,40.91,243200.0,30.7318,30.7468,30.6045,30.6345,243200.0
2010-08-11 10:20:00,40.92,41.3,40.91,41.26,193400.0,30.6419,30.9265,30.6345,30.8965,193400.0
2010-08-11 10:30:00,41.26,41.34,41.01,41.05,229300.0,30.8965,30.9565,30.7093,30.7393,229300.0
2010-08-11 10:40:00,41.05,41.09,40.83,40.92,240300.0,30.7393,30.7692,30.5746,30.6419,240300.0
2010-08-11 10:50:00,40.91,40.93,40.78,40.83,160600.0,30.6345,30.6494,30.5371,30.5746,160600.0
2010-08-11 11:00:00,40.83,40.87,40.76,40.78,109200.0,30.5746,30.6045,30.5221,30.5371,109200.0
2010-08-11 11:10:00,40.77,40.78,40.65,40.68,235100.0,30.5296,30.5371,30.4398,30.4622,235100.0
2010-08-11 11:20:00,40.68,40.84,40.68,40.73,176900.0,30.4622,30.582,30.4622,30.4997,176900.0
2010-08-11 11:30:00,40.72,40.84,40.72,40.8,74300.0,30.4922,30.582,30.4922,30.5521,74300.0
2010-08-11 11:40:00,40.81,40.84,40.77,40.82,81000.0,30.5596,30.582,30.5296,30.5671,81000.0
2010-08-11 11:50:00,40.83,40.89,40.79,40.83,72000.0,30.5746,30.6195,30.5446,30.5746,72000.0
2010-08-11 12:00:00,40.82,40.86,40.79,40.83,72900.0,30.5671,30.597,30.5446,30.5746,72900.0
2010-08-11 12:10:00,40.84,40.84,40.77,40.77,72300.0,30.582,30.582,30.5296,30.5296,72300.0
2010-08-11 12:20:00,40.76,40.77,40.6,40.61,240800.0,30.5221,30.5296,30.4023,30.4098,240800.0
2010-08-11 12:30:00,40.62,40.65,40.49,40.51,152300.0,30.4173,30.4398,30.32,30.3349,152300.0
2010-08-11 12:40:00,40.5,40.53,40.42,40.42,92400.0,30.3274,30.3499,30.2675,30.2675,92400.0
2010-08-11 12:50:00,40.43,40.43,40.36,40.41,83200.0,30.275,30.275,30.2226,30.26,83200.0
2010-08-11 13:00:00,40.42,40.65,40.41,40.65,144900.0,30.2675,30.4398,30.26,30.4398,144900.0
2010-08-11 13:10:00,40.65,40.75,40.62,40.7,176500.0,30.4398,30.5146,30.4173,30.4772,176500.0
2010-08-11 13:20:00,40.7,40.78,40.7,40.78,120800.0,30.4772,30.5371,30.4772,30.5371,120800.0
2010-08-11 13:30:00,40.78,40.81,40.72,40.8,90500.0,30.5371,30.5596,30.4922,30.5521,90500.0
2010-08-11 13:40:00,40.81,40.85,40.74,40.76,60300.0,30.5596,30.5895,30.5072,30.5221,60300.0
2010-08-11 13:50:00,40.75,40.77,40.67,40.73,144400.0,30.5146,30.5296,30.4547,30.4997,144400.0
2010-08-11 14:00:00,40.73,40.79,40.73,40.78,96800.0,30.4997,30.5446,30.4997,30.5371,96800.0
2010-08-11 14:10:00,40.77,40.85,40.76,40.85,81700.0,30.5296,30.5895,30.5221,30.5895,81700.0
2010-08-11 14:20:00,40.85,40.98,40.85,40.93,122600.0,30.5895,30.6869,30.5895,30.6494,122600.0
2010-08-11 14:30:00,40.93,40.93,40.85,40.86,93400.0,30.6494,30.6494,30.5895,30.597,93400.0
2010-08-11 14:40:00,40.85,40.86,40.73,40.82,117700.0,30.5895,30.597,30.4997,30.5671,117700.0
2010-08-11 14:50:00,40.82,40.82,40.69,40.78,99000.0,30.5671,30.5671,30.4697,30.5371,99000.0
2010-08-11 15:00:00,40.79,40.91,40.75,40.9,96800.0,30.5446,30.6345,30.5146,30.627,96800.0
2010-08-11 15:10:00,40.9,40.91,40.81,40.84,101800.0,30.627,30.6345,30.5596,30.582,101800.0
2010-08-11 15:20:00,40.84,40.91,40.81,40.88,117900.0,30.582,30.6345,30.5596,30.612,117900.0
2010-08-11 15:30:00,40.88,41.13,40.87,41.12,397900.0,30.612,30.7992,30.6045,30.7917,397900.0
2010-08-11 15:40:00,41.12,41.14,41.01,41.09,619800.0,30.7917,30.8067,30.7093,30.7692,619800.0
2010-08-11 15:50:00,41.09,41.19,41.0,41.17,723100.0,30.7692,30.8441,30.7019,30.8292,723100.0
2010-08-12 09:30:00,38.09,39.8,37.04,38.76,1982800.0,28.5228,29.8033,27.7365,29.0245,1982800.0
2010-08-12 09:40:00,38.77,38.91,38.3,38.41,870700.0,29.032,29.1368,28.68,28.7624,870700.0
2010-08-12 09:50:00,38.41,38.6,38.28,38.52,512000.0,28.7624,28.9047,28.665,28.8448,512000.0
2010-08-12 10:00:00,38.51,38.85,38.36,38.75,410500.0,28.8373,29.0919,28.725,29.017,410500.0
2010-08-12 10:10:00,38.75,38.79,38.45,38.45,325900.0,29.017,29.0469,28.7923,28.7923,325900.0
2010-08-12 10:20:00,38.45,38.55,38.26,38.39,344900.0,28.7923,28.8672,28.6501,28.7474,344900.0
2010-08-12 10:30:00,38.4,38.4,38.13,38.31,604400.0,28.7549,28.7549,28.5527,28.6875,604400.0
2010-08-12 10:40:00,38.32,38.4,38.19,38.31,444100.0,28.695,28.7549,28.5977,28.6875,444100.0
2010-08-12 10:50:00,38.31,38.43,38.27,38.3,448200.0,28.6875,28.7774,28.6576,28.68,448200.0
2010-08-12 11:00:00,38.3,38.4,38.23,38.28,516300.0,28.68,28.7549,28.6276,28.665,516300.0
2010-08-12 11:10:00,38.28,38.29,38.0,38.07,540300.0,28.665,28.6725,28.4554,28.5078,540300.0
2010-08-12 11:20:00,38.08,38.19,37.96,38.13,475500.0,28.5153,28.5977,28.4254,28.5527,475500.0
2010-08-12 11:30:00,38.12,38.33,38.12,38.23,425200.0,28.5452,28.7025,28.5452,28.6276,425200.0
2010-08-12 11:40:00,38.22,38.27,38.1,38.18,275200.0,28.6201,28.6576,28.5303,28.5902,275200.0
2010-08-12 11:50:00,38.17,38.25,38.15,38.18,211900.0,28.5827,28.6426,28.5677,28.5902,211900.0
2010-08-12 12:00:00,38.18,38.19,37.96,37.96,467500.0,28.5902,28.5977,28.4254,28.4254,467500.0
2010-08-12 12:10:00,37.97,38.12,37.88,38.03,404400.0,28.4329,28.5452,28.3655,28.4778,404400.0
2010-08-12 12:20:00,38.04,38.07,37.92,37.93,254800.0,28.4853,28.5078,28.3955,28.403,254800.0
2010-08-12 12:30:00,37.94,37.95,37.84,37.86,280000.0,28.4104,28.4179,28.3356,28.3505,280000.0
2010-08-12 12:40:00,37.86,37.97,37.85,37.9,169500.0,28.3505,28.4329,28.3431,28.3805,169500.0
2010-08-12 12:50:00,37.9,37.93,37.82,37.86,449300.0,28.3805,28.403,28.3206,28.3505,449300.0
2010-08-12 13:00:00,37.86,38.04,37.83,37.9,248900.0,28.3505,28.4853,28.3281,28.3805,248900.0
2010-08-12 13:10:00,37.9,37.98,37.9,37.94,143400.0,28.3805,28.4404,28.3805,28.4104,143400.0
2010-08-12 13:20:00,37.93,37.95,37.75,37.75,270600.0,28.403,28.4179,28.2682,28.2682,270600.0
2010-08-12 13:30:00,37.76,37.76,37.66,37.72,221100.0,28.2757,28.2757,28.2008,28.2457,221100.0
2010-08-12 13:40:00,37.73,37.73,37.61,37.67,237200.0,28.2532,28.2532,28.1633,28.2083,237200.0
2010-08-12 13:50:00,37.67,37.7,37.53,37.6,209500.0,28.2083,28.2307,28.1034,28.1558,209500.0
2010-08-12 14:00:00,37.6,37.66,37.53,37.65,280800.0,28.1558,28.2008,28.1034,28.1933,280800.0
2010-08-12 14:10:00,37.65,37.67,37.58,37.65,205600.0,28.1933,28.2083,28.1409,28.1933,205600.0
2010-08-12 14:20:00,37.65,37.66,37.5,37.5,338000.0,28.1933,28.2008,28.081,28.081,338000.0
2010-08-12 14:30:00,37.5,37.61,37.44,37.6,314600.0,28.081,28.1633,28.036,28.1558,314600.0
2010-08-12 14:40:00,37.61,37.75,37.54,37.56,392800.0,28.1633,28.2682,28.1109,28.1259,392800.0
2010-08-12 14:50:00,37.57,37.63,37.49,37.5,285500.0,28.1334,28.1783,28.0735,28.081,285500.0
2010-08-12 15:00:00,37.5,37.79,37.48,37.75,473700.0,28.081,28.2981,28.066,28.2682,473700.0
2010-08-12 15:10:00,37.76,37.82,37.61,37.62,471600.0,28.2757,28.3206,28.1633,28.1708,471600.0
2010-08-12 15:20:00,37.62,37.71,37.56,37.59,505500.0,28.1708,28.2382,28.1259,28.1484,505500.0
2010-08-12 15:30:00,37.6,37.77,37.6,37.66,675600.0,28.1558,28.2831,28.1558,28.2008,675600.0
2010-08-12 15:40:00,37.66,37.67,37.45,37.55,711200.0,28.2008,28.2083,28.0435,28.1184,711200.0
2010-08-12 15:50:00,37.56,37.72,37.5,37.6,1144000.0,28.1259,28.2457,28.081,28.1558,1144000.0
2010-08-13 09:30:00,37.82,38.5,37.58,38.49,969300.0,28.3206,28.8298,28.1409,28.8223,969300.0
2010-08-13 09:40:00,38.47,38.58,38.15,38.57,490800.0,28.8073,28.8897,28.5677,28.8822,490800.0
2010-08-13 09:50:00,38.58,38.91,38.46,38.88,521100.0,28.8897,29.1368,28.7998,29.1143,521100.0
2010-08-13 10:00:00,38.88,39.0,38.8,38.9,509600.0,29.1143,29.2042,29.0544,29.1293,509600.0
2010-08-13 10:10:00,38.9,39.02,38.71,38.78,283500.0,29.1293,29.2192,28.987,29.0395,283500.0
2010-08-13 10:20:00,38.77,38.86,38.64,38.86,247600.0,29.032,29.0994,28.9346,29.0994,247600.0
2010-08-13 10:30:00,38.87,38.9,38.64,38.66,337100.0,29.1069,29.1293,28.9346,28.9496,337100.0
2010-08-13 10:40:00,38.65,38.67,38.51,38.51,249200.0,28.9421,28.9571,28.8373,28.8373,249200.0
2010-08-13 10:50:00,38.51,38.67,38.46,38.67,214800.0,28.8373,28.9571,28.7998,28.9571,214800.0
2010-08-13 11:00:00,38.66,38.68,38.55,38.61,298600.0,28.9496,28.9646,28.8672,28.9122,298600.0
2010-08-13 11:10:00,38.62,38.62,38.47,38.49,169600.0,28.9196,28.9196,28.8073,28.8223,169600.0
2010-08-13 11:20:00,38.49,38.62,38.47,38.54,258400.0,28.8223,28.9196,28.8073,28.8597,258400.0
2010-08-13 11:30:00,38.55,38.56,38.49,38.56,171400.0,28.8672,28.8747,28.8223,28.8747,171400.0
2010-08-13 11:40:00,38.55,38.58,38.5,38.56,237000.0,28.8672,28.8897,28.8298,28.8747,237000.0
2010-08-13 11:50:00,38.56,38.58,38.49,38.57,88100.0,28.8747,28.8897,28.8223,28.8822,88100.0
2010-08-13 12:00:00,38.57,38.75,38.57,38.74,351400.0,28.8822,29.017,28.8822,29.0095,351400.0
2010-08-13 12:10:00,38.73,38.79,38.67,38.78,101100.0,29.002,29.0469,28.9571,29.0395,101100.0
2010-08-13 12:20:00,38.78,38.95,38.75,38.94,121500.0,29.0395,29.1668,29.017,29.1593,121500.0
2010-08-13 12:30:00,38.92,38.97,38.84,38.92,118200.0,29.1443,29.1817,29.0844,29.1443,118200.0
2010-08-13 12:40:00,38.93,39.0,38.89,39.0,58300.0,29.1518,29.2042,29.1218,29.2042,58300.0
2010-08-13 12:50:00,39.0,39.07,38.93,39.03,116500.0,29.2042,29.2566,29.1518,29.2267,116500.0
2010-08-13 13:00:00,39.03,39.05,38.89,38.89,144400.0,29.2267,29.2416,29.1218,29.1218,144400.0
2010-08-13 13:10:00,38.9,38.99,38.88,38.97,87900.0,29.1293,29.1967,29.1143,29.1817,87900.0
2010-08-13 13:20:00,38.97,38.99,38.89,38.99,125600.0,29.1817,29.1967,29.1218,29.1967,125600.0
2010-08-13 13:30:00,38.98,39.04,38.92,39.0,97200.0,29.1892,29.2342,29.1443,29.2042,97200.0
2010-08-13 13:40:00,39.0,39.0,38.89,38.89,129300.0,29.2042,29.2042,29.1218,29.1218,129300.0
2010-08-13 13:50:00,38.89,38.95,38.85,38.88,72000.0,29.1218,29.1668,29.0919,29.1143,72000.0
2010-08-13 14:00:00,38.88,38.88,38.75,38.8,120800.0,29.1143,29.1143,29.017,29.0544,120800.0
2010-08-13 14:10:00,38.8,38.81,38.67,38.67,136800.0,29.0544,29.0619,28.9571,28.9571,136800.0
2010-08-13 14:20:00,38.67,38.74,38.62,38.74,217500.0,28.9571,29.0095,28.9196,29.0095,217500.0
2010-08-13 14:30:00,38.74,38.74,38.48,38.49,197800.0,29.0095,29.0095,28.8148,28.8223,197800.0
2010-08-13 14:40:00,38.49,38.53,38.48,38.51,381200.0,28.8223,28.8523,28.8148,28.8373,381200.0
2010-08-13 14:50:00,38.51,38.59,38.48,38.52,267900.0,28.8373,28.8972,28.8148,28.8448,267900.0
2010-08-13 15:00:00,38.53,38.64,38.5,38.58,242900.0,28.8523,28.9346,28.8298,28.8897,242900.0
2010-08-13 15:10:00,38.58,38.6,38.5,38.51,491100.0,28.8897,28.9047,28.8298,28.8373,491100.0
2010-08-13 15:20:00,38.51,38.58,38.46,38.54,304200.0,28.8373,28.8897,28.7998,28.8597,304200.0
2010-08-13 15:30:00,38.55,38.63,38.5,38.53,349200.0,28.8672,28.9271,28.8298,28.8523,349200.0
2010-08-13 15:40:00,38.53,38.55,38.3,38.36,577200.0,28.8523,28.8672,28.68,28.725,577200.0
2010-08-13 15:50:00,38.35,38.35,38.14,38.14,930200.0,28.7175,28.7175,28.5602,28.5602,930200.0
2010-08-16 09:30:00,37.98,38.05,37.65,38.04,153600.0,28.4404,28.4928,28.1933,28.4853,153600.0
2010-08-16 09:40:00,38.04,38.59,38.04,38.54,149600.0,28.4853,28.8972,28.4853,28.8597,149600.0
2010-08-16 09:50:00,38.54,38.64,38.48,38.59,245900.0,28.8597,28.9346,28.8148,28.8972,245900.0
2010-08-16 10:00:00,38.59,38.8,38.5,38.76,198500.0,28.8972,29.0544,28.8298,29.0245,198500.0
2010-08-16 10:10:00,38.75,38.88,38.68,38.81,166100.0,29.017,29.1143,28.9646,29.0619,166100.0
2010-08-16 10:20:00,38.82,38.85,38.7,38.73,89200.0,29.0694,29.0919,28.9796,29.002,89200.0
2010-08-16 10:30:00,38.73,39.01,38.7,38.95,243900.0,29.002,29.2117,28.9796,29.1668,243900.0
2010-08-16 10:40:00,38.97,38.98,38.87,38.87,73300.0,29.1817,29.1892,29.1069,29.1069,73300.0
2010-08-16 10:50:00,38.88,38.89,38.75,38.82,117000.0,29.1143,29.1218,29.017,29.0694,117000.0
2010-08-16 11:00:00,38.83,38.84,38.56,38.56,65700.0,29.0769,29.0844,28.8747,28.8747,65700.0
2010-08-16 11:10:00,38.56,38.65,38.53,38.54,72000.0,28.8747,28.9421,28.8523,28.8597,72000.0
2010-08-16 11:20:00,38.55,38.69,38.55,38.61,136100.0,28.8672,28.9721,28.8672,28.9122,136100.0
2010-08-16 11:30:00,38.61,38.81,38.58,38.76,93700.0,28.9122,29.0619,28.8897,29.0245,93700.0
2010-08-16 11:40:00,38.77,38.87,38.7,38.84,149300.0,29.032,29.1069,28.9796,29.0844,149300.0
2010-08-16 11:50:00,38.85,38.94,38.85,38.85,100100.0,29.0919,29.1593,29.0919,29.0919,100100.0
2010-08-16 12:00:00,38.84,38.91,38.82,38.9,122200.0,29.0844,29.1368,29.0694,29.1293,122200.0
2010-08-16 12:10:00,38.9,38.92,38.75,38.76,100800.0,29.1293,29.1443,29.017,29.0245,100800.0
2010-08-16 12:20:00,38.77,38.87,38.74,38.87,65400.0,29.032,29.1069,29.0095,29.1069,65400.0
2010-08-16 12:30:00,38.87,38.98,38.81,38.98,127900.0,29.1069,29.1892,29.0619,29.1892,127900.0
2010-08-16 12:40:00,38.98,39.03,38.96,39.01,117500.0,29.1892,29.2267,29.1742,29.2117,117500.0
2010-08-16 12:50:00,39.01,39.02,38.89,38.93,74200.0,29.2117,29.2192,29.1218,29.1518,74200.0
2010-08-16 13:00:00,38.94,38.98,38.89,38.93,60400.0,29.1593,29.1892,29.1218,29.1518,60400.0
2010-08-16 13:10:00,38.94,38.99,38.92,38.92,76600.0,29.1593,29.1967,29.1443,29.1443,76600.0
2010-08-16 13:20:00,38.92,38.92,38.88,38.92,85600.0,29.1443,29.1443,29.1143,29.1443,85600.0
2010-08-16 13:30:00,38.92,39.0,38.91,39.0,61600.0,29.1443,29.2042,29.1368,29.2042,61600.0
2010-08-16 13:40:00,39.0,39.08,39.0,39.06,123500.0,29.2042,29.2641,29.2042,29.2491,123500.0
2010-08-16 13:50:00,39.06,39.06,38.93,38.98,61800.0,29.2491,29.2491,29.1518,29.1892,61800.0
2010-08-16 14:00:00,38.98,39.07,38.98,39.01,158600.0,29.1892,29.2566,29.1892,29.2117,158600.0
2010-08-16 14:10:00,39.0,39.03,38.93,38.99,80400.0,29.2042,29.2267,29.1518,29.1967,80400.0
2010-08-16 14:20:00,38.99,39.06,38.98,38.98,79500.0,29.1967,29.2491,29.1892,29.1892,79500.0
2010-08-16 14:30:00,38.97,38.99,38.88,38.93,96000.0,29.1817,29.1967,29.1143,29.1518,96000.0
2010-08-16 14:40:00,38.92,38.93,38.82,38.86,199200.0,29.1443,29.1518,29.0694,29.0994,199200.0
2010-08-16 14:50:00,38.85,38.85,38.67,38.69,152600.0,29.0919,29.0919,28.9571,28.9721,152600.0
2010-08-16 15:00:00,38.69,38.72,38.6,38.62,171200.0,28.9721,28.9945,28.9047,28.9196,171200.0
2010-08-16 15:10:00,38.61,38.63,38.51,38.58,175600.0,28.9122,28.9271,28.8373,28.8897,175600.0
2010-08-16 15:20:00,38.59,38.73,38.53,38.72,206500.0,28.8972,29.002,28.8523,28.9945,206500.0
2010-08-16 15:30:00,38.72,38.73,38.59,38.63,196500.0,28.9945,29.002,28.8972,28.9271,196500.0
2010-08-16 15:40:00,38.63,38.76,38.6,38.66,220400.0,28.9271,29.0245,28.9047,28.9496,220400.0
2010-08-16 15:50:00,38.65,38.68,38.6,38.64,428300.0,28.9421,28.9646,28.9047,28.9346,428300.0
2010-08-17 09:30:00,38.88,39.28,38.88,39.23,222300.0,29.1143,29.4139,29.1143,29.3764,222300.0
2010-08-17 09:40:00,39.25,39.25,38.78,38.79,203400.0,29.3914,29.3914,29.0395,29.0469,203400.0
2010-08-17 09:50:00,38.79,38.95,38.71,38.87,262500.0,29.0469,29.1668,28.987,29.1069,262500.0
2010-08-17 10:00:00,38.88,39.01,38.84,38.95,208700.0,29.1143,29.2117,29.0844,29.1668,208700.0
2010-08-17 10:10:00,38.96,38.96,38.85,38.87,77000.0,29.1742,29.1742,29.0919,29.1069,77000.0
2010-08-17 10:20:00,38.87,39.02,38.85,38.88,161600.0,29.1069,29.2192,29.0919,29.1143,161600.0
2010-08-17 10:30:00,38.88,38.94,38.76,38.92,145400.0,29.1143,29.1593,29.0245,29.1443,145400.0
2010-08-17 10:40:00,38.91,38.97,38.87,38.93,89800.0,29.1368,29.1817,29.1069,29.1518,89800.0
2010-08-17 10:50:00,38.94,39.22,38.94,39.2,256900.0,29.1593,29.3689,29.1593,29.354,256900.0
2010-08-17 11:00:00,39.2,39.29,39.19,39.27,158300.0,29.354,29.4214,29.3465,29.4064,158300.0
2010-08-17 11:10:00,39.27,39.38,39.24,39.24,184900.0,29.4064,29.4888,29.3839,29.3839,184900.0
2010-08-17 11:20:00,39.23,39.23,39.15,39.2,73500.0,29.3764,29.3764,29.3165,29.354,73500.0
2010-08-17 11:30:00,39.21,39.27,39.17,39.21,109600.0,29.3615,29.4064,29.3315,29.3615,109600.0
2010-08-17 11:40:00,39.23,39.24,39.12,39.2,65200.0,29.3764,29.3839,29.2941,29.354,65200.0
2010-08-17 11:50:00,39.19,39.24,39.17,39.18,77700.0,29.3465,29.3839,29.3315,29.339,77700.0
2010-08-17 12:00:00,39.19,39.21,39.1,39.13,73500.0,29.3465,29.3615,29.2791,29.3016,73500.0
2010-08-17 12:10:00,39.14,39.23,39.13,39.19,101500.0,29.309,29.3764,29.3016,29.3465,101500.0
2010-08-17 12:20:00,39.19,39.2,39.15,39.17,46500.0,29.3465,29.354,29.3165,29.3315,46500.0
2010-08-17 12:30:00,39.18,39.27,39.09,39.25,72000.0,29.339,29.4064,29.2716,29.3914,72000.0
2010-08-17 12:40:00,39.25,39.26,39.2,39.25,53500.0,29.3914,29.3989,29.354,29.3914,53500.0
2010-08-17 12:50:00,39.25,39.3,39.24,39.27,37000.0,29.3914,29.4289,29.3839,29.4064,37000.0
2010-08-17 13:00:00,39.28,39.31,39.25,39.28,44000.0,29.4139,29.4363,29.3914,29.4139,44000.0
2010-08-17 13:10:00,39.28,39.46,39.27,39.42,139500.0,29.4139,29.5487,29.4064,29.5187,139500.0
2010-08-17 13:20:00,39.43,39.46,39.36,39.42,65800.0,29.5262,29.5487,29.4738,29.5187,65800.0
2010-08-17 13:30:00,39.42,39.45,39.31,39.31,47600.0,29.5187,29.5412,29.4363,29.4363,47600.0
2010-08-17 13:40:00,39.31,39.33,39.25,39.3,174300.0,29.4363,29.4513,29.3914,29.4289,174300.0
2010-08-17 13:50:00,39.29,39.29,39.09,39.18,168800.0,29.4214,29.4214,29.2716,29.339,168800.0
2010-08-17 14:00:00,39.18,39.23,39.16,39.18,52500.0,29.339,29.3764,29.324,29.339,52500.0
2010-08-17 14:10:00,39.18,39.27,39.18,39.24,144300.0,29.339,29.4064,29.339,29.3839,144300.0
2010-08-17 14:20:00,39.24,39.3,39.22,39.23,104900.0,29.3839,29.4289,29.3689,29.3764,104900.0
2010-08-17 14:30:00,39.24,39.24,39.15,39.15,69800.0,29.3839,29.3839,29.3165,29.3165,69800.0
2010-08-17 14:40:00,39.15,39.19,39.07,39.07,102000.0,29.3165,29.3465,29.2566,29.2566,102000.0
2010-08-17 14:50:00,39.07,39.08,38.99,39.04,204100.0,29.2566,29.2641,29.1967,29.2342,204100.0
2010-08-17 15:00:00,39.03,39.05,38.95,38.97,176000.0,29.2267,29.2416,29.1668,29.1817,176000.0
2010-08-17 15:10:00,38.98,39.0,38.89,38.94,225100.0,29.1892,29.2042,29.1218,29.1593,225100.0
2010-08-17 15:20:00,38.94,39.07,38.94,39.05,258600.0,29.1593,29.2566,29.1593,29.2416,258600.0
2010-08-17 15:30:00,39.05,39.06,38.88,38.9,209100.0,29.2416,29.2491,29.1143,29.1293,209100.0
2010-08-17 15:40:00,38.9,38.91,38.81,38.84,329300.0,29.1293,29.1368,29.0619,29.0844,329300.0
2010-08-17 15:50:00,38.84,38.86,38.59,38.64,974300.0,29.0844,29.0994,28.8972,28.9346,974300.0
2010-08-18 09:30:00,38.75,38.75,38.15,38.15,257100.0,29.017,29.017,28.5677,28.5677,257100.0
2010-08-18 09:40:00,38.16,38.45,38.0,38.43,208900.0,28.5752,28.7923,28.4554,28.7774,208900.0
2010-08-18 09:50:00,38.44,38.76,38.35,38.75,176300.0,28.7849,29.0245,28.7175,29.017,176300.0
2010-08-18 10:00:00,38.74,38.86,38.61,38.61,164100.0,29.0095,29.0994,28.9122,28.9122,164100.0
2010-08-18 10:10:00,38.6,38.95,38.58,38.9,229100.0,28.9047,29.1668,28.8897,29.1293,229100.0
2010-08-18 10:20:00,38.89,38.98,38.84,38.88,351900.0,29.1218,29.1892,29.0844,29.1143,351900.0
2010-08-18 10:30:00,38.88,39.12,38.88,39.08,241200.0,29.1143,29.2941,29.1143,29.2641,241200.0
2010-08-18 10:40:00,39.08,39.11,38.9,38.92,155700.0,29.2641,29.2866,29.1293,29.1443,155700.0
2010-08-18 10:50:00,38.92,38.93,38.79,38.82,91400.0,29.1443,29.1518,29.0469,29.0694,91400.0
2010-08-18 11:00:00,38.82,38.95,38.72,38.81,123000.0,29.0694,29.1668,28.9945,29.0619,123000.0
2010-08-18 11:10:00,38.81,38.92,38.78,38.87,74600.0,29.0619,29.1443,29.0395,29.1069,74600.0
2010-08-18 11:20:00,38.87,38.91,38.73,38.82,143900.0,29.1069,29.1368,29.002,29.0694,143900.0
2010-08-18 11:30:00,38.8,39.01,38.79,39.01,161500.0,29.0544,29.2117,29.0469,29.2117,161500.0
2010-08-18 11:40:00,39.01,39.35,39.0,39.34,262100.0,29.2117,29.4663,29.2042,29.4588,262100.0
2010-08-18 11:50:00,39.34,39.38,39.3,39.37,580100.0,29.4588,29.4888,29.4289,29.4813,580100.0
2010-08-18 12:00:00,39.37,39.41,39.26,39.36,375000.0,29.4813,29.5112,29.3989,29.4738,375000.0
2010-08-18 12:10:00,39.37,39.38,39.23,39.28,140500.0,29.4813,29.4888,29.3764,29.4139,140500.0
2010-08-18 12:20:00,39.28,39.29,39.22,39.24,111400.0,29.4139,29.4214,29.3689,29.3839,111400.0
2010-08-18 12:30:00,39.24,39.34,39.24,39.32,77000.0,29.3839,29.4588,29.3839,29.4438,77000.0
2010-08-18 12:40:00,39.31,39.37,39.24,39.36,62700.0,29.4363,29.4813,29.3839,29.4738,62700.0
2010-08-18 12:50:00,39.37,39.45,39.3,39.34,134400.0,29.4813,29.5412,29.4289,29.4588,134400.0
2010-08-18 13:00:00,39.34,39.53,39.31,39.48,158900.0,29.4588,29.6011,29.4363,29.5636,158900.0
2010-08-18 13:10:00,39.49,39.52,39.32,39.35,125700.0,29.5711,29.5936,29.4438,29.4663,125700.0
2010-08-18 13:20:00,39.35,39.35,39.26,39.29,70100.0,29.4663,29.4663,29.3989,29.4214,70100.0
2010-08-18 13:30:00,39.29,39.32,39.22,39.23,79900.0,29.4214,29.4438,29.3689,29.3764,79900.0
2010-08-18 13:40:00,39.23,39.32,39.23,39.26,84000.0,29.3764,29.4438,29.3764,29.3989,84000.0
2010-08-18 13:50:00,39.26,39.34,39.25,39.33,102700.0,29.3989,29.4588,29.3914,29.4513,102700.0
2010-08-18 14:00:00,39.34,39.36,39.26,39.27,125600.0,29.4588,29.4738,29.3989,29.4064,125600.0
2010-08-18 14:10:00,39.27,39.36,39.23,39.26,127600.0,29.4064,29.4738,29.3764,29.3989,127600.0
2010-08-18 14:20:00,39.25,39.38,39.25,39.33,84100.0,29.3914,29.4888,29.3914,29.4513,84100.0
2010-08-18 14:30:00,39.33,39.43,39.26,39.42,252300.0,29.4513,29.5262,29.3989,29.5187,252300.0
2010-08-18 14:40:00,39.42,39.47,39.36,39.39,197400.0,29.5187,29.5562,29.4738,29.4962,197400.0
2010-08-18 14:50:00,39.4,39.45,39.33,39.35,156600.0,29.5037,29.5412,29.4513,29.4663,156600.0
2010-08-18 15:00:00,39.35,39.4,39.31,39.34,149300.0,29.4663,29.5037,29.4363,29.4588,149300.0
2010-08-18 15:10:00,39.35,39.42,39.28,39.33,357100.0,29.4663,29.5187,29.4139,29.4513,357100.0
2010-08-18 15:20:00,39.33,39.39,39.25,39.32,218400.0,29.4513,29.4962,29.3914,29.4438,218400.0
2010-08-18 15:30:00,39.31,39.45,39.23,39.38,411900.0,29.4363,29.5412,29.3764,29.4888,411900.0
2010-08-18 15:40:00,39.38,39.49,39.35,39.39,593900.0,29.4888,29.5711,29.4663,29.4962,593900.0
2010-08-18 15:50:00,39.39,39.48,39.32,39.32,1231600.0,29.4962,29.5636,29.4438,29.4438,1231600.0
2010-08-19 09:30:00,38.49,40.39,38.38,39.24,3450200.0,28.8223,30.2451,28.7399,29.3839,3450200.0
2010-08-19 09:40:00,39.24,40.39,39.19,40.02,1735400.0,29.3839,30.2451,29.3465,29.968,1735400.0
2010-08-19 09:50:00,40.02,40.4,39.66,40.24,1289600.0,29.968,30.2526,29.6984,30.1327,1289600.0
2010-08-19 10:00:00,40.23,40.23,39.72,39.96,1209900.0,30.1253,30.1253,29.7434,29.9231,1209900.0
2010-08-19 10:10:00,39.95,40.2,39.81,40.18,818400.0,29.9156,30.1028,29.8108,30.0878,818400.0
2010-08-19 10:20:00,40.19,40.2,39.75,39.94,524900.0,30.0953,30.1028,29.7658,29.9081,524900.0
2010-08-19 10:30:00,39.98,40.15,39.85,39.85,463900.0,29.9381,30.0654,29.8407,29.8407,463900.0
2010-08-19 10:40:00,39.85,40.04,39.81,39.98,559500.0,29.8407,29.983,29.8108,29.9381,559500.0
2010-08-19 10:50:00,39.98,40.14,39.95,40.03,519100.0,29.9381,30.0579,29.9156,29.9755,519100.0
2010-08-19 11:00:00,40.03,40.05,39.87,39.97,405000.0,29.9755,29.9905,29.8557,29.9306,405000.0
2010-08-19 11:10:00,39.98,40.02,39.81,39.88,511800.0,29.9381,29.968,29.8108,29.8632,511800.0
2010-08-19 11:20:00,39.88,40.55,39.86,40.47,727700.0,29.8632,30.3649,29.8482,30.305,727700.0
2010-08-19 11:30:00,40.48,40.49,40.09,40.22,306800.0,30.3125,30.32,30.0204,30.1178,306800.0
2010-08-19 11:40:00,40.22,40.4,40.02,40.11,360800.0,30.1178,30.2526,29.968,30.0354,360800.0
2010-08-19 11:50:00,40.1,40.23,39.97,40.15,243500.0,30.0279,30.1253,29.9306,30.0654,243500.0
2010-08-19 12:00:00,40.14,40.25,40.05,40.25,289000.0,30.0579,30.1402,29.9905,30.1402,289000.0
2010-08-19 12:10:00,40.24,40.36,40.17,40.35,218000.0,30.1327,30.2226,30.0803,30.2151,218000.0
2010-08-19 12:20:00,40.34,40.34,40.06,40.18,230400.0,30.2076,30.2076,29.998,30.0878,230400.0
2010-08-19 12:30:00,40.18,40.23,40.08,40.16,98100.0,30.0878,30.1253,30.0129,30.0728,98100.0
2010-08-19 12:40:00,40.16,40.19,40.15,40.17,166300.0,30.0728,30.0953,30.0654,30.0803,166300.0
2010-08-19 12:50:00,40.17,40.35,40.16,40.35,207100.0,30.0803,30.2151,30.0728,30.2151,207100.0
2010-08-19 13:00:00,40.34,40.41,40.24,40.32,187400.0,30.2076,30.26,30.1327,30.1927,187400.0
2010-08-19 13:10:00,40.32,40.63,40.28,40.63,163900.0,30.1927,30.4248,30.1627,30.4248,163900.0
2010-08-19 13:20:00,40.62,40.72,40.54,40.56,280000.0,30.4173,30.4922,30.3574,30.3724,280000.0
2010-08-19 13:30:00,40.56,40.63,40.41,40.59,203300.0,30.3724,30.4248,30.26,30.3948,203300.0
2010-08-19 13:40:00,40.6,40.63,40.54,40.58,90100.0,30.4023,30.4248,30.3574,30.3873,90100.0
2010-08-19 13:50:00,40.58,40.6,40.55,40.6,117100.0,30.3873,30.4023,30.3649,30.4023,117100.0
2010-08-19 14:00:00,40.59,40.71,40.58,40.69,232500.0,30.3948,30.4847,30.3873,30.4697,232500.0
2010-08-19 14:10:00,40.69,40.89,40.65,40.86,388900.0,30.4697,30.6195,30.4398,30.597,388900.0
2010-08-19 14:20:00,40.86,40.87,40.71,40.75,294800.0,30.597,30.6045,30.4847,30.5146,294800.0
2010-08-19 14:30:00,40.76,40.94,40.76,40.78,410700.0,30.5221,30.6569,30.5221,30.5371,410700.0
2010-08-19 14:40:00,40.78,40.93,40.74,40.9,304600.0,30.5371,30.6494,30.5072,30.627,304600.0
2010-08-19 14:50:00,40.9,40.92,40.72,40.72,269900.0,30.627,30.6419,30.4922,30.4922,269900.0
2010-08-19 15:00:00,40.72,40.76,40.6,40.69,383900.0,30.4922,30.5221,30.4023,30.4697,383900.0
2010-08-19 15:10:00,40.69,40.92,40.68,40.89,385700.0,30.4697,30.6419,30.4622,30.6195,385700.0
2010-08-19 15:20:00,40.89,40.9,40.78,40.81,628300.0,30.6195,30.627,30.5371,30.5596,628300.0
2010-08-19 15:30:00,40.81,40.86,40.7,40.74,568400.0,30.5596,30.597,30.4772,30.5072,568400.0
2010-08-19 15:40:00,40.74,40.89,40.71,40.89,558500.0,30.5072,30.6195,30.4847,30.6195,558500.0
2010-08-19 15:50:00,40.88,40.88,40.69,40.7,1129200.0,30.612,30.612,30.4697,30.4772,1129200.0
2010-08-20 09:30:00,40.55,41.1,40.33,40.86,690700.0,30.3649,30.7767,30.2001,30.597,690700.0
2010-08-20 09:40:00,40.86,40.9,40.58,40.89,243700.0,30.597,30.627,30.3873,30.6195,243700.0
2010-08-20 09:50:00,40.89,41.28,40.85,41.12,473900.0,30.6195,30.9115,30.5895,30.7917,473900.0
2010-08-20 10:00:00,41.11,41.17,40.72,40.82,207100.0,30.7842,30.8292,30.4922,30.5671,207100.0
2010-08-20 10:10:00,40.82,40.85,40.58,40.62,276800.0,30.5671,30.5895,30.3873,30.4173,276800.0
2010-08-20 10:20:00,40.63,40.63,40.35,40.38,147900.0,30.4248,30.4248,30.2151,30.2376,147900.0
2010-08-20 10:30:00,40.39,40.49,40.32,40.32,125100.0,30.2451,30.32,30.1927,30.1927,125100.0
2010-08-20 10:40:00,40.33,40.45,40.32,40.36,90500.0,30.2001,30.29,30.1927,30.2226,90500.0
2010-08-20 10:50:00,40.37,40.38,40.2,40.25,186200.0,30.2301,30.2376,30.1028,30.1402,186200.0
2010-08-20 11:00:00,40.26,40.31,40.17,40.25,133600.0,30.1477,30.1852,30.0803,30.1402,133600.0
2010-08-20 11:10:00,40.25,40.25,40.14,40.2,83000.0,30.1402,30.1402,30.0579,30.1028,83000.0
2010-08-20 11:20:00,40.2,40.27,40.13,40.21,124800.0,30.1028,30.1552,30.0504,30.1103,124800.0
2010-08-20 11:30:00,40.21,40.27,40.11,40.17,139300.0,30.1103,30.1552,30.0354,30.0803,139300.0
2010-08-20 11:40:00,40.17,40.24,40.08,40.1,184400.0,30.0803,30.1327,30.0129,30.0279,184400.0
2010-08-20 11:50:00,40.09,40.23,40.05,40.17,147900.0,30.0204,30.1253,29.9905,30.0803,147900.0
2010-08-20 12:00:00,40.19,40.36,40.19,40.35,139000.0,30.0953,30.2226,30.0953,30.2151,139000.0
2010-08-20 12:10:00,40.36,40.4,40.32,40.39,117600.0,30.2226,30.2526,30.1927,30.2451,117600.0
2010-08-20 12:20:00,40.41,40.49,40.32,40.41,116700.0,30.26,30.32,30.1927,30.26,116700.0
2010-08-20 12:30:00,40.4,40.4,40.29,40.34,57700.0,30.2526,30.2526,30.1702,30.2076,57700.0
2010-08-20 12:40:00,40.35,40.38,40.27,40.33,56800.0,30.2151,30.2376,30.1552,30.2001,56800.0
2010-08-20 12:50:00,40.34,40.41,40.33,40.37,38600.0,30.2076,30.26,30.2001,30.2301,38600.0
2010-08-20 13:00:00,40.38,40.44,40.36,40.41,59400.0,30.2376,30.2825,30.2226,30.26,59400.0
2010-08-20 13:10:00,40.42,40.42,40.36,40.41,59400.0,30.2675,30.2675,30.2226,30.26,59400.0
2010-08-20 13:20:00,40.4,40.48,40.39,40.46,58800.0,30.2526,30.3125,30.2451,30.2975,58800.0
2010-08-20 13:30:00,40.45,40.47,40.36,40.39,49100.0,30.29,30.305,30.2226,30.2451,49100.0
2010-08-20 13:40:00,40.4,40.42,40.33,40.4,53900.0,30.2526,30.2675,30.2001,30.2526,53900.0
2010-08-20 13:50:00,40.4,40.46,40.34,40.37,91500.0,30.2526,30.2975,30.2076,30.2301,91500.0
2010-08-20 14:00:00,40.37,40.39,40.29,40.33,92700.0,30.2301,30.2451,30.1702,30.2001,92700.0
2010-08-20 14:10:00,40.33,40.48,40.32,40.42,72200.0,30.2001,30.3125,30.1927,30.2675,72200.0
2010-08-20 14:20:00,40.43,40.46,40.38,40.41,93600.0,30.275,30.2975,30.2376,30.26,93600.0
2010-08-20 14:30:00,40.41,40.55,40.4,40.48,121000.0,30.26,30.3649,30.2526,30.3125,121000.0
2010-08-20 14:40:00,40.49,40.61,40.47,40.5,116600.0,30.32,30.4098,30.305,30.3274,116600.0
2010-08-20 14:50:00,40.5,40.64,40.49,40.57,121800.0,30.3274,30.4323,30.32,30.3799,121800.0
2010-08-20 15:00:00,40.58,40.58,40.42,40.48,175700.0,30.3873,30.3873,30.2675,30.3125,175700.0
2010-08-20 15:10:00,40.48,40.62,40.47,40.6,200400.0,30.3125,30.4173,30.305,30.4023,200400.0
2010-08-20 15:20:00,40.6,40.6,40.51,40.56,142400.0,30.4023,30.4023,30.3349,30.3724,142400.0
2010-08-20 15:30:00,40.56,40.66,40.55,40.62,182800.0,30.3724,30.4473,30.3649,30.4173,182800.0
2010-08-20 15:40:00,40.62,40.63,40.56,40.6,181500.0,30.4173,30.4248,30.3724,30.4023,181500.0
2010-08-20 15:50:00,40.6,40.63,40.53,40.53,449900.0,30.4023,30.4248,30.3499,30.3499,449900.0
2010-08-23 09:30:00,40.8,41.58,40.7,41.36,324500.0,30.5521,31.1362,30.4772,30.9714,324500.0
2010-08-23 09:40:00,41.36,41.68,41.32,41.41,322600.0,30.9714,31.2111,30.9415,31.0089,322600.0
2010-08-23 09:50:00,41.42,41.44,41.24,41.29,135500.0,31.0164,31.0313,30.8816,30.919,135500.0
2010-08-23 10:00:00,41.28,41.29,41.0,41.03,165500.0,30.9115,30.919,30.7019,30.7243,165500.0
2010-08-23 10:10:00,41.02,41.1,40.87,41.0,149400.0,30.7168,30.7767,30.6045,30.7019,149400.0
2010-08-23 10:20:00,41.0,41.01,40.7,40.78,167000.0,30.7019,30.7093,30.4772,30.5371,167000.0
2010-08-23 10:30:00,40.78,40.94,40.7,40.84,131500.0,30.5371,30.6569,30.4772,30.582,131500.0
2010-08-23 10:40:00,40.85,40.87,40.63,40.69,174200.0,30.5895,30.6045,30.4248,30.4697,174200.0
2010-08-23 10:50:00,40.69,40.75,40.55,40.6,155600.0,30.4697,30.5146,30.3649,30.4023,155600.0
2010-08-23 11:00:00,40.59,40.59,40.38,40.4,237500.0,30.3948,30.3948,30.2376,30.2526,237500.0
2010-08-23 11:10:00,40.4,40.57,40.4,40.45,85700.0,30.2526,30.3799,30.2526,30.29,85700.0
2010-08-23 11:20:00,40.46,40.5,40.33,40.35,104500.0,30.2975,30.3274,30.2001,30.2151,104500.0
2010-08-23 11:30:00,40.35,40.47,40.33,40.41,137300.0,30.2151,30.305,30.2001,30.26,137300.0
2010-08-23 11:40:00,40.41,40.47,40.38,40.42,45500.0,30.26,30.305,30.2376,30.2675,45500.0
2010-08-23 11:50:00,40.42,40.43,40.35,40.39,87100.0,30.2675,30.275,30.2151,30.2451,87100.0
2010-08-23 12:00:00,40.39,40.46,40.38,40.43,62500.0,30.2451,30.2975,30.2376,30.275,62500.0
2010-08-23 12:10:00,40.44,40.48,40.34,40.39,77000.0,30.2825,30.3125,30.2076,30.2451,77000.0
2010-08-23 12:20:00,40.4,40.41,40.35,40.4,40300.0,30.2526,30.26,30.2151,30.2526,40300.0
2010-08-23 12:30:00,40.41,40.46,40.4,40.42,38900.0,30.26,30.2975,30.2526,30.2675,38900.0
2010-08-23 12:40:00,40.41,40.44,40.34,40.41,90600.0,30.26,30.2825,30.2076,30.26,90600.0
2010-08-23 12:50:00,40.4,40.43,40.38,40.41,31300.0,30.2526,30.275,30.2376,30.26,31300.0
2010-08-23 13:00:00,40.4,40.41,40.35,40.39,63300.0,30.2526,30.26,30.2151,30.2451,63300.0
2010-08-23 13:10:00,40.39,40.46,40.34,40.45,376000.0,30.2451,30.2975,30.2076,30.29,376000.0
2010-08-23 13:20:00,40.45,40.5,40.42,40.46,45500.0,30.29,30.3274,30.2675,30.2975,45500.0
2010-08-23 13:30:00,40.46,40.51,40.39,40.41,65100.0,30.2975,30.3349,30.2451,30.26,65100.0
2010-08-23 13:40:00,40.41,40.5,40.35,40.46,57600.0,30.26,30.3274,30.2151,30.2975,57600.0
2010-08-23 13:50:00,40.46,40.57,40.46,40.56,58500.0,30.2975,30.3799,30.2975,30.3724,58500.0
2010-08-23 14:00:00,40.55,40.64,40.49,40.62,79300.0,30.3649,30.4323,30.32,30.4173,79300.0
2010-08-23 14:10:00,40.61,40.68,40.55,40.57,115500.0,30.4098,30.4622,30.3649,30.3799,115500.0
2010-08-23 14:20:00,40.57,40.6,40.5,40.5,59900.0,30.3799,30.4023,30.3274,30.3274,59900.0
2010-08-23 14:30:00,40.49,40.56,40.47,40.49,169400.0,30.32,30.3724,30.305,30.32,169400.0
2010-08-23 14:40:00,40.49,40.49,40.4,40.43,70600.0,30.32,30.32,30.2526,30.275,70600.0
2010-08-23 14:50:00,40.44,40.45,40.34,40.34,95000.0,30.2825,30.29,30.2076,30.2076,95000.0
2010-08-23 15:00:00,40.35,40.37,40.27,40.29,234500.0,30.2151,30.2301,30.1552,30.1702,234500.0
2010-08-23 15:10:00,40.29,40.33,40.26,40.3,173300.0,30.1702,30.2001,30.1477,30.1777,173300.0
2010-08-23 15:20:00,40.31,40.31,40.2,40.25,456800.0,30.1852,30.1852,30.1028,30.1402,456800.0
2010-08-23 15:30:00,40.25,40.26,40.1,40.18,327000.0,30.1402,30.1477,30.0279,30.0878,327000.0
2010-08-23 15:40:00,40.18,40.34,40.18,40.33,451000.0,30.0878,30.2076,30.0878,30.2001,451000.0
2010-08-23 15:50:00,40.33,40.46,40.32,40.45,747600.0,30.2001,30.2975,30.1927,30.29,747600.0
2010-08-24 09:30:00,39.85,40.0,39.4,39.6,407200.0,29.8407,29.953,29.5037,29.6535,407200.0
2010-08-24 09:40:00,39.6,39.96,39.5,39.96,276800.0,29.6535,29.9231,29.5786,29.9231,276800.0
2010-08-24 09:50:00,39.95,40.02,39.71,39.83,438300.0,29.9156,29.968,29.7359,29.8257,438300.0
2010-08-24 10:00:00,39.82,39.83,39.51,39.6,340200.0,29.8182,29.8257,29.5861,29.6535,340200.0
2010-08-24 10:10:00,39.61,39.61,39.35,39.49,522100.0,29.661,29.661,29.4663,29.5711,522100.0
2010-08-24 10:20:00,39.48,39.56,39.46,39.52,187700.0,29.5636,29.6235,29.5487,29.5936,187700.0
2010-08-24 10:30:00,39.53,39.59,39.44,39.49,164600.0,29.6011,29.646,29.5337,29.5711,164600.0
2010-08-24 10:40:00,39.48,39.64,39.48,39.59,166900.0,29.5636,29.6835,29.5636,29.646,166900.0
2010-08-24 10:50:00,39.6,39.75,39.52,39.74,124300.0,29.6535,29.7658,29.5936,29.7583,124300.0
2010-08-24 11:00:00,39.72,39.92,39.71,39.73,179200.0,29.7434,29.8931,29.7359,29.7508,179200.0
2010-08-24 11:10:00,39.72,39.77,39.63,39.76,112300.0,29.7434,29.7808,29.676,29.7733,112300.0
2010-08-24 11:20:00,39.77,39.84,39.73,39.84,105000.0,29.7808,29.8332,29.7508,29.8332,105000.0
2010-08-24 11:30:00,39.85,40.07,39.8,39.87,237600.0,29.8407,30.0054,29.8033,29.8557,237600.0
2010-08-24 11:40:00,39.86,40.04,39.84,39.88,120200.0,29.8482,29.983,29.8332,29.8632,120200.0
2010-08-24 11:50:00,39.89,39.92,39.76,39.78,97000.0,29.8707,29.8931,29.7733,29.7883,97000.0
2010-08-24 12:00:00,39.77,39.92,39.75,39.9,98000.0,29.7808,29.8931,29.7658,29.8781,98000.0
2010-08-24 12:10:00,39.9,39.95,39.73,39.77,89700.0,29.8781,29.9156,29.7508,29.7808,89700.0
2010-08-24 12:20:00,39.77,39.78,39.65,39.67,85300.0,29.7808,29.7883,29.6909,29.7059,85300.0
2010-08-24 12:30:00,39.68,39.77,39.67,39.69,96200.0,29.7134,29.7808,29.7059,29.7209,96200.0
2010-08-24 12:40:00,39.69,39.74,39.66,39.69,53400.0,29.7209,29.7583,29.6984,29.7209,53400.0
2010-08-24 12:50:00,39.68,39.74,39.65,39.67,48800.0,29.7134,29.7583,29.6909,29.7059,48800.0
2010-08-24 13:00:00,39.67,39.69,39.6,39.64,52500.0,29.7059,29.7209,29.6535,29.6835,52500.0
2010-08-24 13:10:00,39.65,39.75,39.65,39.73,53800.0,29.6909,29.7658,29.6909,29.7508,53800.0
2010-08-24 13:20:00,39.73,39.9,39.67,39.89,190100.0,29.7508,29.8781,29.7059,29.8707,190100.0
2010-08-24 13:30:00,39.88,39.9,39.78,39.8,114100.0,29.8632,29.8781,29.7883,29.8033,114100.0
2010-08-24 13:40:00,39.8,39.81,39.62,39.66,89800.0,29.8033,29.8108,29.6685,29.6984,89800.0
2010-08-24 13:50:00,39.67,39.68,39.61,39.66,55000.0,29.7059,29.7134,29.661,29.6984,55000.0
2010-08-24 14:00:00,39.66,39.72,39.62,39.64,126900.0,29.6984,29.7434,29.6685,29.6835,126900.0
2010-08-24 14:10:00,39.64,39.72,39.59,39.71,95300.0,29.6835,29.7434,29.646,29.7359,95300.0
2010-08-24 14:20:00,39.72,39.74,39.62,39.63,85800.0,29.7434,29.7583,29.6685,29.676,85800.0
2010-08-24 14:30:00,39.64,39.68,39.57,39.61,189700.0,29.6835,29.7134,29.631,29.661,189700.0
2010-08-24 14:40:00,39.6,39.62,39.53,39.57,149300.0,29.6535,29.6685,29.6011,29.631,149300.0
2010-08-24 14:50:00,39.57,39.61,39.5,39.58,120100.0,29.631,29.661,29.5786,29.6385,120100.0
2010-08-24 15:00:00,39.6,39.64,39.55,39.62,319400.0,29.6535,29.6835,29.6161,29.6685,319400.0
2010-08-24 15:10:00,39.6,39.63,39.52,39.56,135900.0,29.6535,29.676,29.5936,29.6235,135900.0
2010-08-24 15:20:00,39.57,39.72,39.51,39.63,174500.0,29.631,29.7434,29.5861,29.676,174500.0
2010-08-24 15:30:00,39.63,39.64,39.48,39.54,310600.0,29.676,29.6835,29.5636,29.6086,310600.0
2010-08-24 15:40:00,39.51,39.57,39.48,39.54,277400.0,29.5861,29.631,29.5636,29.6086,277400.0
2010-08-24 15:50:00,39.55,39.57,39.48,39.52,466000.0,29.6161,29.631,29.5636,29.5936,466000.0
2010-08-25 09:30:00,39.26,39.66,39.22,39.5,197100.0,29.3989,29.6984,29.3689,29.5786,197100.0
2010-08-25 09:40:00,39.5,39.65,39.38,39.5,210300.0,29.5786,29.6909,29.4888,29.5786,210300.0
2010-08-25 09:50:00,39.5,39.58,39.34,39.41,193600.0,29.5786,29.6385,29.4588,29.5112,193600.0
2010-08-25 10:00:00,39.41,39.5,39.21,39.41,294900.0,29.5112,29.5786,29.3615,29.5112,294900.0
2010-08-25 10:10:00,39.4,39.4,39.28,39.31,208700.0,29.5037,29.5037,29.4139,29.4363,208700.0
2010-08-25 10:20:00,39.31,39.33,39.17,39.21,200100.0,29.4363,29.4513,29.3315,29.3615,200100.0
2010-08-25 10:30:00,39.21,39.24,38.99,39.05,239900.0,29.3615,29.3839,29.1967,29.2416,239900.0
2010-08-25 10:40:00,39.05,39.09,38.91,39.01,254600.0,29.2416,29.2716,29.1368,29.2117,254600.0
2010-08-25 10:50:00,39.01,39.1,38.96,39.07,254200.0,29.2117,29.2791,29.1742,29.2566,254200.0
2010-08-25 11:00:00,39.07,39.19,39.0,39.03,189600.0,29.2566,29.3465,29.2042,29.2267,189600.0
2010-08-25 11:10:00,39.04,39.27,38.98,39.24,160200.0,29.2342,29.4064,29.1892,29.3839,160200.0
2010-08-25 11:20:00,39.25,39.32,39.21,39.31,92600.0,29.3914,29.4438,29.3615,29.4363,92600.0
2010-08-25 11:30:00,39.31,39.31,39.16,39.16,68200.0,29.4363,29.4363,29.324,29.324,68200.0
2010-08-25 11:40:00,39.16,39.2,39.07,39.1,54300.0,29.324,29.354,29.2566,29.2791,54300.0
2010-08-25 11:50:00,39.1,39.24,39.09,39.19,67800.0,29.2791,29.3839,29.2716,29.3465,67800.0
2010-08-25 12:00:00,39.19,39.26,39.18,39.22,100700.0,29.3465,29.3989,29.339,29.3689,100700.0
2010-08-25 12:10:00,39.22,39.27,39.13,39.18,90900.0,29.3689,29.4064,29.3016,29.339,90900.0
2010-08-25 12:20:00,39.18,39.21,39.06,39.06,61400.0,29.339,29.3615,29.2491,29.2491,61400.0
2010-08-25 12:30:00,39.07,39.11,38.97,38.97,119600.0,29.2566,29.2866,29.1817,29.1817,119600.0
2010-08-25 12:40:00,38.96,39.02,38.93,39.01,63600.0,29.1742,29.2192,29.1518,29.2117,63600.0
2010-08-25 12:50:00,39.02,39.05,38.95,38.99,72500.0,29.2192,29.2416,29.1668,29.1967,72500.0
2010-08-25 13:00:00,38.99,39.02,38.94,38.97,71100.0,29.1967,29.2192,29.1593,29.1817,71100.0
2010-08-25 13:10:00,38.97,39.02,38.92,39.01,85700.0,29.1817,29.2192,29.1443,29.2117,85700.0
2010-08-25 13:20:00,39.0,39.04,38.9,38.92,57700.0,29.2042,29.2342,29.1293,29.1443,57700.0
2010-08-25 13:30:00,38.92,39.05,38.9,39.03,87600.0,29.1443,29.2416,29.1293,29.2267,87600.0
2010-08-25 13:40:00,39.03,39.14,39.01,39.14,108700.0,29.2267,29.309,29.2117,29.309,108700.0
2010-08-25 13:50:00,39.14,39.19,39.11,39.14,84800.0,29.309,29.3465,29.2866,29.309,84800.0
2010-08-25 14:00:00,39.15,39.24,39.12,39.17,84700.0,29.3165,29.3839,29.2941,29.3315,84700.0
2010-08-25 14:10:00,39.16,39.23,39.13,39.21,130100.0,29.324,29.3764,29.3016,29.3615,130100.0
2010-08-25 14:20:00,39.21,39.22,39.11,39.11,78800.0,29.3615,29.3689,29.2866,29.2866,78800.0
2010-08-25 14:30:00,39.12,39.33,39.09,39.27,191900.0,29.2941,29.4513,29.2716,29.4064,191900.0
2010-08-25 14:40:00,39.28,39.38,39.28,39.31,197200.0,29.4139,29.4888,29.4139,29.4363,197200.0
2010-08-25 14:50:00,39.31,39.38,39.28,39.37,151900.0,29.4363,29.4888,29.4139,29.4813,151900.0
2010-08-25 15:00:00,39.37,39.42,39.32,39.36,126300.0,29.4813,29.5187,29.4438,29.4738,126300.0
2010-08-25 15:10:00,39.36,39.41,39.29,39.31,139900.0,29.4738,29.5112,29.4214,29.4363,139900.0
2010-08-25 15:20:00,39.31,39.31,39.24,39.27,131000.0,29.4363,29.4363,29.3839,29.4064,131000.0
2010-08-25 15:30:00,39.27,39.43,39.27,39.35,433900.0,29.4064,29.5262,29.4064,29.4663,433900.0
2010-08-25 15:40:00,39.35,39.43,39.3,39.37,423500.0,29.4663,29.5262,29.4289,29.4813,423500.0
2010-08-25 15:50:00,39.37,39.4,39.25,39.3,355900.0,29.4813,29.5037,29.3914,29.4289,355900.0
2010-08-26 09:30:00,39.67,39.74,39.21,39.38,145700.0,29.7059,29.7583,29.3615,29.4888,145700.0
2010-08-26 09:40:00,39.35,39.42,39.25,39.38,141600.0,29.4663,29.5187,29.3914,29.4888,141600.0
2010-08-26 09:50:00,39.35,39.59,39.32,39.56,218800.0,29.4663,29.646,29.4438,29.6235,218800.0
2010-08-26 10:00:00,39.56,39.93,39.53,39.92,314900.0,29.6235,29.9006,29.6011,29.8931,314900.0
2010-08-26 10:10:00,39.91,40.01,39.87,40.01,231900.0,29.8856,29.9605,29.8557,29.9605,231900.0
2010-08-26 10:20:00,40.0,40.01,39.83,39.95,286100.0,29.953,29.9605,29.8257,29.9156,286100.0
2010-08-26 10:30:00,39.95,39.98,39.85,39.86,142300.0,29.9156,29.9381,29.8407,29.8482,142300.0
2010-08-26 10:40:00,39.87,39.95,39.77,39.78,198700.0,29.8557,29.9156,29.7808,29.7883,198700.0
2010-08-26 10:50:00,39.78,39.92,39.78,39.91,192600.0,29.7883,29.8931,29.7883,29.8856,192600.0
2010-08-26 11:00:00,39.91,39.91,39.53,39.6,120100.0,29.8856,29.8856,29.6011,29.6535,120100.0
2010-08-26 11:10:00,39.6,39.74,39.48,39.72,112000.0,29.6535,29.7583,29.5636,29.7434,112000.0
2010-08-26 11:20:00,39.7,39.84,39.65,39.8,99300.0,29.7284,29.8332,29.6909,29.8033,99300.0
2010-08-26 11:30:00,39.8,39.9,39.79,39.8,67300.0,29.8033,29.8781,29.7958,29.8033,67300.0
2010-08-26 11:40:00,39.8,39.83,39.69,39.76,87100.0,29.8033,29.8257,29.7209,29.7733,87100.0
2010-08-26 11:50:00,39.75,39.83,39.63,39.83,114000.0,29.7658,29.8257,29.676,29.8257,114000.0
2010-08-26 12:00:00,39.82,39.83,39.74,39.76,53400.0,29.8182,29.8257,29.7583,29.7733,53400.0
2010-08-26 12:10:00,39.76,39.81,39.7,39.74,78800.0,29.7733,29.8108,29.7284,29.7583,78800.0
2010-08-26 12:20:00,39.74,39.89,39.74,39.85,70900.0,29.7583,29.8707,29.7583,29.8407,70900.0
2010-08-26 12:30:00,39.85,39.89,39.82,39.83,95300.0,29.8407,29.8707,29.8182,29.8257,95300.0
2010-08-26 12:40:00,39.83,39.85,39.78,39.82,95300.0,29.8257,29.8407,29.7883,29.8182,95300.0
2010-08-26 12:50:00,39.84,39.86,39.7,39.84,138200.0,29.8332,29.8482,29.7284,29.8332,138200.0
2010-08-26 13:00:00,39.85,39.85,39.73,39.75,89500.0,29.8407,29.8407,29.7508,29.7658,89500.0
2010-08-26 13:10:00,39.75,39.83,39.7,39.78,62900.0,29.7658,29.8257,29.7284,29.7883,62900.0
2010-08-26 13:20:00,39.78,39.83,39.76,39.81,79900.0,29.7883,29.8257,29.7733,29.8108,79900.0
2010-08-26 13:30:00,39.8,39.88,39.76,39.78,66500.0,29.8033,29.8632,29.7733,29.7883,66500.0
2010-08-26 13:40:00,39.78,39.83,39.75,39.76,101200.0,29.7883,29.8257,29.7658,29.7733,101200.0
2010-08-26 13:50:00,39.76,39.82,39.72,39.75,140900.0,29.7733,29.8182,29.7434,29.7658,140900.0
2010-08-26 14:00:00,39.75,39.8,39.67,39.7,142700.0,29.7658,29.8033,29.7059,29.7284,142700.0
2010-08-26 14:10:00,39.69,39.69,39.59,39.67,134700.0,29.7209,29.7209,29.646,29.7059,134700.0
2010-08-26 14:20:00,39.66,39.71,39.6,39.66,147900.0,29.6984,29.7359,29.6535,29.6984,147900.0
2010-08-26 14:30:00,39.67,39.7,39.57,39.64,151300.0,29.7059,29.7284,29.631,29.6835,151300.0
2010-08-26 14:40:00,39.65,39.7,39.61,39.65,162700.0,29.6909,29.7284,29.661,29.6909,162700.0
2010-08-26 14:50:00,39.64,39.65,39.56,39.63,212200.0,29.6835,29.6909,29.6235,29.676,212200.0
2010-08-26 15:00:00,39.62,39.75,39.61,39.72,320800.0,29.6685,29.7658,29.661,29.7434,320800.0
2010-08-26 15:10:00,39.74,39.81,39.68,39.8,305300.0,29.7583,29.8108,29.7134,29.8033,305300.0
2010-08-26 15:20:00,39.79,39.82,39.7,39.77,355100.0,29.7958,29.8182,29.7284,29.7808,355100.0
2010-08-26 15:30:00,39.77,39.81,39.69,39.79,287200.0,29.7808,29.8108,29.7209,29.7958,287200.0
2010-08-26 15:40:00,39.78,39.95,39.76,39.91,347900.0,29.7883,29.9156,29.7733,29.8856,347900.0
2010-08-26 15:50:00,39.92,39.92,39.68,39.69,689700.0,29.8931,29.8931,29.7134,29.7209,689700.0
2010-08-27 09:30:00,40.0,40.38,39.81,39.88,218400.0,29.953,30.2376,29.8108,29.8632,218400.0
2010-08-27 09:40:00,39.91,40.21,39.78,40.19,271900.0,29.8856,30.1103,29.7883,30.0953,271900.0
2010-08-27 09:50:00,40.18,41.0,40.15,40.46,1399100.0,30.0878,30.7019,30.0654,30.2975,1399100.0
2010-08-27 10:00:00,40.45,40.58,39.61,40.13,758600.0,30.29,30.3873,29.661,30.0504,758600.0
2010-08-27 10:10:00,40.14,40.67,39.96,40.52,421900.0,30.0579,30.4547,29.9231,30.3424,421900.0
2010-08-27 10:20:00,40.48,40.76,40.11,40.64,292100.0,30.3125,30.5221,30.0354,30.4323,292100.0
2010-08-27 10:30:00,40.65,40.72,40.5,40.56,162000.0,30.4398,30.4922,30.3274,30.3724,162000.0
2010-08-27 10:40:00,40.56,40.64,40.27,40.31,164000.0,30.3724,30.4323,30.1552,30.1852,164000.0
2010-08-27 10:50:00,40.3,40.45,40.2,40.3,139000.0,30.1777,30.29,30.1028,30.1777,139000.0
2010-08-27 11:00:00,40.3,40.73,40.29,40.67,104400.0,30.1777,30.4997,30.1702,30.4547,104400.0
2010-08-27 11:10:00,40.67,40.86,40.62,40.74,109600.0,30.4547,30.597,30.4173,30.5072,109600.0
2010-08-27 11:20:00,40.73,40.88,40.69,40.84,79600.0,30.4997,30.612,30.4697,30.582,79600.0
2010-08-27 11:30:00,40.85,40.86,40.76,40.83,96000.0,30.5895,30.597,30.5221,30.5746,96000.0
2010-08-27 11:40:00,40.82,40.96,40.75,40.95,152000.0,30.5671,30.6719,30.5146,30.6644,152000.0
2010-08-27 11:50:00,40.94,40.97,40.8,40.83,178900.0,30.6569,30.6794,30.5521,30.5746,178900.0
2010-08-27 12:00:00,40.82,40.86,40.67,40.81,124300.0,30.5671,30.597,30.4547,30.5596,124300.0
2010-08-27 12:10:00,40.81,41.09,40.79,41.09,175300.0,30.5596,30.7692,30.5446,30.7692,175300.0
2010-08-27 12:20:00,41.1,41.14,41.03,41.09,175000.0,30.7767,30.8067,30.7243,30.7692,175000.0
2010-08-27 12:30:00,41.09,41.2,41.09,41.12,198200.0,30.7692,30.8516,30.7692,30.7917,198200.0
2010-08-27 12:40:00,41.13,41.13,41.04,41.06,125300.0,30.7992,30.7992,30.7318,30.7468,125300.0
2010-08-27 12:50:00,41.06,41.13,41.0,41.07,152400.0,30.7468,30.7992,30.7019,30.7543,152400.0
2010-08-27 13:00:00,41.06,41.22,41.05,41.22,262000.0,30.7468,30.8666,30.7393,30.8666,262000.0
2010-08-27 13:10:00,41.21,41.22,41.07,41.08,161500.0,30.8591,30.8666,30.7543,30.7618,161500.0
2010-08-27 13:20:00,41.07,41.31,41.07,41.3,131400.0,30.7543,30.934,30.7543,30.9265,131400.0
2010-08-27 13:30:00,41.3,41.39,41.25,41.33,152900.0,30.9265,30.9939,30.8891,30.949,152900.0
2010-08-27 13:40:00,41.35,41.38,41.15,41.15,137400.0,30.9639,30.9864,30.8142,30.8142,137400.0
2010-08-27 13:50:00,41.15,41.42,41.15,41.38,175700.0,30.8142,31.0164,30.8142,30.9864,175700.0
2010-08-27 14:00:00,41.39,41.5,41.32,41.48,345300.0,30.9939,31.0763,30.9415,31.0613,345300.0
2010-08-27 14:10:00,41.48,41.52,41.45,41.45,216900.0,31.0613,31.0912,31.0388,31.0388,216900.0
2010-08-27 14:20:00,41.46,41.52,41.44,41.5,151200.0,31.0463,31.0912,31.0313,31.0763,151200.0
2010-08-27 14:30:00,41.5,41.62,41.5,41.61,206200.0,31.0763,31.1661,31.0763,31.1586,206200.0
2010-08-27 14:40:00,41.62,41.65,41.46,41.48,192300.0,31.1661,31.1886,31.0463,31.0613,192300.0
2010-08-27 14:50:00,41.48,41.56,41.45,41.47,125300.0,31.0613,31.1212,31.0388,31.0538,125300.0
2010-08-27 15:00:00,41.46,41.49,41.45,41.48,171800.0,31.0463,31.0688,31.0388,31.0613,171800.0
2010-08-27 15:10:00,41.47,41.52,41.45,41.49,415800.0,31.0538,31.0912,31.0388,31.0688,415800.0
2010-08-27 15:20:00,41.49,41.65,41.49,41.59,217700.0,31.0688,31.1886,31.0688,31.1437,217700.0
2010-08-27 15:30:00,41.59,41.61,41.47,41.47,217200.0,31.1437,31.1586,31.0538,31.0538,217200.0
2010-08-27 15:40:00,41.47,41.56,41.45,41.46,543400.0,31.0538,31.1212,31.0388,31.0463,543400.0
2010-08-27 15:50:00,41.45,41.51,41.45,41.45,846300.0,31.0388,31.0838,31.0388,31.0388,846300.0
2010-08-30 09:30:00,41.15,41.8,41.14,41.49,199500.0,30.8142,31.3009,30.8067,31.0688,199500.0
2010-08-30 09:40:00,41.52,41.58,41.24,41.24,200600.0,31.0912,31.1362,30.8816,30.8816,200600.0
2010-08-30 09:50:00,41.25,41.42,41.15,41.34,139800.0,30.8891,31.0164,30.8142,30.9565,139800.0
2010-08-30 10:00:00,41.33,41.39,41.19,41.22,121100.0,30.949,30.9939,30.8441,30.8666,121100.0
2010-08-30 10:10:00,41.22,41.22,40.95,41.04,184700.0,30.8666,30.8666,30.6644,30.7318,184700.0
2010-08-30 10:20:00,41.03,41.07,40.82,40.95,122000.0,30.7243,30.7543,30.5671,30.6644,122000.0
2010-08-30 10:30:00,40.92,41.06,40.84,41.03,97400.0,30.6419,30.7468,30.582,30.7243,97400.0
2010-08-30 10:40:00,41.04,41.14,40.99,41.12,69200.0,30.7318,30.8067,30.6944,30.7917,69200.0
2010-08-30 10:50:00,41.13,41.28,41.13,41.18,61900.0,30.7992,30.9115,30.7992,30.8366,61900.0
2010-08-30 11:00:00,41.19,41.19,41.04,41.13,147200.0,30.8441,30.8441,30.7318,30.7992,147200.0
2010-08-30 11:10:00,41.13,41.13,40.97,41.05,105900.0,30.7992,30.7992,30.6794,30.7393,105900.0
2010-08-30 11:20:00,41.06,41.06,40.89,40.99,154100.0,30.7468,30.7468,30.6195,30.6944,154100.0
2010-08-30 11:30:00,40.98,41.02,40.82,40.82,108000.0,30.6869,30.7168,30.5671,30.5671,108000.0
2010-08-30 11:40:00,40.83,40.86,40.56,40.64,356000.0,30.5746,30.597,30.3724,30.4323,356000.0
2010-08-30 11:50:00,40.65,40.68,40.49,40.51,264600.0,30.4398,30.4622,30.32,30.3349,264600.0
2010-08-30 12:00:00,40.52,40.6,40.48,40.55,166300.0,30.3424,30.4023,30.3125,30.3649,166300.0
2010-08-30 12:10:00,40.55,40.64,40.55,40.62,70400.0,30.3649,30.4323,30.3649,30.4173,70400.0
2010-08-30 12:20:00,40.62,40.66,40.56,40.6,55300.0,30.4173,30.4473,30.3724,30.4023,55300.0
2010-08-30 12:30:00,40.6,40.64,40.56,40.63,115200.0,30.4023,30.4323,30.3724,30.4248,115200.0
2010-08-30 12:40:00,40.63,40.73,40.56,40.72,107100.0,30.4248,30.4997,30.3724,30.4922,107100.0
2010-08-30 12:50:00,40.73,40.76,40.65,40.68,75400.0,30.4997,30.5221,30.4398,30.4622,75400.0
2010-08-30 13:00:00,40.68,40.75,40.66,40.75,46300.0,30.4622,30.5146,30.4473,30.5146,46300.0
2010-08-30 13:10:00,40.75,40.81,40.69,40.78,62300.0,30.5146,30.5596,30.4697,30.5371,62300.0
2010-08-30 13:20:00,40.77,40.77,40.53,40.58,77500.0,30.5296,30.5296,30.3499,30.3873,77500.0
2010-08-30 13:30:00,40.57,40.6,40.52,40.53,61900.0,30.3799,30.4023,30.3424,30.3499,61900.0
2010-08-30 13:40:00,40.53,40.64,40.5,40.64,71000.0,30.3499,30.4323,30.3274,30.4323,71000.0
2010-08-30 13:50:00,40.63,40.65,40.51,40.54,60600.0,30.4248,30.4398,30.3349,30.3574,60600.0
2010-08-30 14:00:00,40.53,40.65,40.47,40.51,110800.0,30.3499,30.4398,30.305,30.3349,110800.0
2010-08-30 14:10:00,40.5,40.53,40.45,40.49,55700.0,30.3274,30.3499,30.29,30.32,55700.0
2010-08-30 14:20:00,40.5,40.6,40.41,40.6,81400.0,30.3274,30.4023,30.26,30.4023,81400.0
2010-08-30 14:30:00,40.6,40.65,40.5,40.54,136400.0,30.4023,30.4398,30.3274,30.3574,136400.0
2010-08-30 14:40:00,40.54,40.65,40.53,40.62,177400.0,30.3574,30.4398,30.3499,30.4173,177400.0
2010-08-30 14:50:00,40.62,40.73,40.6,40.64,97700.0,30.4173,30.4997,30.4023,30.4323,97700.0
2010-08-30 15:00:00,40.65,40.7,40.6,40.6,86100.0,30.4398,30.4772,30.4023,30.4023,86100.0
2010-08-30 15:10:00,40.6,40.62,40.54,40.59,215200.0,30.4023,30.4173,30.3574,30.3948,215200.0
2010-08-30 15:20:00,40.58,40.67,40.56,40.62,156900.0,30.3873,30.4547,30.3724,30.4173,156900.0
2010-08-30 15:30:00,40.61,40.64,40.57,40.62,313800.0,30.4098,30.4323,30.3799,30.4173,313800.0
2010-08-30 15:40:00,40.62,40.65,40.57,40.61,418900.0,30.4173,30.4398,30.3799,30.4098,418900.0
2010-08-30 15:50:00,40.6,40.63,40.52,40.53,666400.0,30.4023,30.4248,30.3424,30.3499,666400.0
2010-08-31 09:30:00,40.25,40.41,39.97,40.14,241900.0,30.1402,30.26,29.9306,30.0579,241900.0
2010-08-31 09:40:00,40.11,40.39,39.95,40.34,210800.0,30.0354,30.2451,29.9156,30.2076,210800.0
2010-08-31 09:50:00,40.33,40.47,40.2,40.28,213900.0,30.2001,30.305,30.1028,30.1627,213900.0
2010-08-31 10:00:00,40.29,40.61,40.28,40.42,254600.0,30.1702,30.4098,30.1627,30.2675,254600.0
2010-08-31 10:10:00,40.43,40.59,40.32,40.32,207300.0,30.275,30.3948,30.1927,30.1927,207300.0
2010-08-31 10:20:00,40.32,40.39,40.19,40.38,131900.0,30.1927,30.2451,30.0953,30.2376,131900.0
2010-08-31 10:30:00,40.4,40.53,40.2,40.25,116300.0,30.2526,30.3499,30.1028,30.1402,116300.0
2010-08-31 10:40:00,40.25,40.29,40.17,40.19,74700.0,30.1402,30.1702,30.0803,30.0953,74700.0
2010-08-31 10:50:00,40.2,40.31,40.15,40.23,71000.0,30.1028,30.1852,30.0654,30.1253,71000.0
2010-08-31 11:00:00,40.22,40.29,40.18,40.21,116400.0,30.1178,30.1702,30.0878,30.1103,116400.0
2010-08-31 11:10:00,40.21,40.26,40.15,40.18,106900.0,30.1103,30.1477,30.0654,30.0878,106900.0
2010-08-31 11:20:00,40.17,40.32,40.16,40.2,78800.0,30.0803,30.1927,30.0728,30.1028,78800.0
2010-08-31 11:30:00,40.2,40.43,40.19,40.35,60200.0,30.1028,30.275,30.0953,30.2151,60200.0
2010-08-31 11:40:00,40.36,40.42,40.28,40.29,39100.0,30.2226,30.2675,30.1627,30.1702,39100.0
2010-08-31 11:50:00,40.29,40.48,40.28,40.41,59900.0,30.1702,30.3125,30.1627,30.26,59900.0
2010-08-31 12:00:00,40.41,40.45,40.26,40.27,54800.0,30.26,30.29,30.1477,30.1552,54800.0
2010-08-31 12:10:00,40.26,40.34,40.24,40.33,32100.0,30.1477,30.2076,30.1327,30.2001,32100.0
2010-08-31 12:20:00,40.34,40.35,40.27,40.3,35700.0,30.2076,30.2151,30.1552,30.1777,35700.0
2010-08-31 12:30:00,40.3,40.39,40.29,40.35,26200.0,30.1777,30.2451,30.1702,30.2151,26200.0
2010-08-31 12:40:00,40.34,40.34,40.25,40.29,53000.0,30.2076,30.2076,30.1402,30.1702,53000.0
2010-08-31 12:50:00,40.28,40.31,40.12,40.12,41600.0,30.1627,30.1852,30.0429,30.0429,41600.0
2010-08-31 13:00:00,40.12,40.28,40.09,40.28,63300.0,30.0429,30.1627,30.0204,30.1627,63300.0
2010-08-31 13:10:00,40.28,40.4,40.26,40.38,56100.0,30.1627,30.2526,30.1477,30.2376,56100.0
2010-08-31 13:20:00,40.38,40.49,40.37,40.43,49300.0,30.2376,30.32,30.2301,30.275,49300.0
2010-08-31 13:30:00,40.44,40.55,40.38,40.51,72900.0,30.2825,30.3649,30.2376,30.3349,72900.0
2010-08-31 13:40:00,40.51,40.54,40.41,40.45,38800.0,30.3349,30.3574,30.26,30.29,38800.0
2010-08-31 13:50:00,40.45,40.51,40.42,40.46,48800.0,30.29,30.3349,30.2675,30.2975,48800.0
2010-08-31 14:00:00,40.44,40.61,40.34,40.5,132800.0,30.2825,30.4098,30.2076,30.3274,132800.0
2010-08-31 14:10:00,40.52,40.67,40.49,40.51,242700.0,30.3424,30.4547,30.32,30.3349,242700.0
2010-08-31 14:20:00,40.51,40.54,40.4,40.42,83100.0,30.3349,30.3574,30.2526,30.2675,83100.0
2010-08-31 14:30:00,40.43,40.44,40.22,40.22,108000.0,30.275,30.2825,30.1178,30.1178,108000.0
2010-08-31 14:40:00,40.23,40.26,40.06,40.09,128600.0,30.1253,30.1477,29.998,30.0204,128600.0
2010-08-31 14:50:00,40.09,40.25,40.09,40.18,118800.0,30.0204,30.1402,30.0204,30.0878,118800.0
2010-08-31 15:00:00,40.17,40.28,40.15,40.22,126000.0,30.0803,30.1627,30.0654,30.1178,126000.0
2010-08-31 15:10:00,40.21,40.25,40.11,40.25,217700.0,30.1103,30.1402,30.0354,30.1402,217700.0
2010-08-31 15:20:00,40.25,40.26,40.17,40.23,143600.0,30.1402,30.1477,30.0803,30.1253,143600.0
2010-08-31 15:30:00,40.23,40.36,40.21,40.27,330400.0,30.1253,30.2226,30.1103,30.1552,330400.0
2010-08-31 15:40:00,40.27,40.53,40.25,40.45,385900.0,30.1552,30.3499,30.1402,30.29,385900.0
2010-08-31 15:50:00,40.46,40.51,40.34,40.43,584100.0,30.2975,30.3349,30.2076,30.275,584100.0
2010-09-01 09:30:00,41.01,41.28,40.95,41.02,200200.0,30.7093,30.9115,30.6644,30.7168,200200.0
2010-09-01 09:40:00,41.01,41.05,40.74,40.87,188300.0,30.7093,30.7393,30.5072,30.6045,188300.0
2010-09-01 09:50:00,40.87,41.08,40.87,41.03,240900.0,30.6045,30.7618,30.6045,30.7243,240900.0
2010-09-01 10:00:00,41.03,41.5,40.98,41.35,413000.0,30.7243,31.0763,30.6869,30.9639,413000.0
2010-09-01 10:10:00,41.35,41.45,41.3,41.37,179500.0,30.9639,31.0388,30.9265,30.9789,179500.0
2010-09-01 10:20:00,41.37,41.5,41.29,41.5,193000.0,30.9789,31.0763,30.919,31.0763,193000.0
2010-09-01 10:30:00,41.49,41.64,41.44,41.61,219800.0,31.0688,31.1811,31.0313,31.1586,219800.0
2010-09-01 10:40:00,41.62,41.85,41.62,41.76,249500.0,31.1661,31.3384,31.1661,31.271,249500.0
2010-09-01 10:50:00,41.76,41.99,41.74,41.86,167000.0,31.271,31.4432,31.256,31.3458,167000.0
2010-09-01 11:00:00,41.86,41.95,41.86,41.93,147900.0,31.3458,31.4132,31.3458,31.3983,147900.0
2010-09-01 11:10:00,41.93,42.0,41.93,41.99,198500.0,31.3983,31.4507,31.3983,31.4432,198500.0
2010-09-01 11:20:00,41.99,42.08,41.96,42.02,250800.0,31.4432,31.5106,31.4207,31.4657,250800.0
2010-09-01 11:30:00,42.03,42.2,42.03,42.13,242100.0,31.4731,31.6004,31.4731,31.548,242100.0
2010-09-01 11:40:00,42.12,42.22,42.07,42.1,130100.0,31.5405,31.6154,31.5031,31.5256,130100.0
2010-09-01 11:50:00,42.11,42.18,41.95,41.96,195600.0,31.5331,31.5855,31.4132,31.4207,195600.0
2010-09-01 12:00:00,41.97,42.03,41.9,41.9,79000.0,31.4282,31.4731,31.3758,31.3758,79000.0
2010-09-01 12:10:00,41.9,42.01,41.88,42.0,91500.0,31.3758,31.4582,31.3608,31.4507,91500.0
2010-09-01 12:20:00,41.99,42.07,41.98,42.03,108900.0,31.4432,31.5031,31.4357,31.4731,108900.0
2010-09-01 12:30:00,42.03,42.05,41.98,42.03,123200.0,31.4731,31.4881,31.4357,31.4731,123200.0
2010-09-01 12:40:00,42.03,42.07,42.0,42.02,64000.0,31.4731,31.5031,31.4507,31.4657,64000.0
2010-09-01 12:50:00,42.03,42.12,42.02,42.1,83200.0,31.4731,31.5405,31.4657,31.5256,83200.0
2010-09-01 13:00:00,42.1,42.14,42.05,42.14,65200.0,31.5256,31.5555,31.4881,31.5555,65200.0
2010-09-01 13:10:00,42.14,42.21,42.11,42.17,95800.0,31.5555,31.6079,31.5331,31.578,95800.0
2010-09-01 13:20:00,42.18,42.22,42.13,42.18,145700.0,31.5855,31.6154,31.548,31.5855,145700.0
2010-09-01 13:30:00,42.19,42.25,42.17,42.23,115500.0,31.593,31.6379,31.578,31.6229,115500.0
2010-09-01 13:40:00,42.23,42.25,42.17,42.25,73000.0,31.6229,31.6379,31.578,31.6379,73000.0
2010-09-01 13:50:00,42.25,42.25,42.09,42.16,92800.0,31.6379,31.6379,31.5181,31.5705,92800.0
2010-09-01 14:00:00,42.16,42.19,42.08,42.09,117200.0,31.5705,31.593,31.5106,31.5181,117200.0
2010-09-01 14:10:00,42.09,42.12,41.98,41.99,110600.0,31.5181,31.5405,31.4357,31.4432,110600.0
2010-09-01 14:20:00,41.99,42.04,41.91,42.0,131000.0,31.4432,31.4806,31.3833,31.4507,131000.0
2010-09-01 14:30:00,41.99,42.03,41.88,41.95,78900.0,31.4432,31.4731,31.3608,31.4132,78900.0
2010-09-01 14:40:00,41.95,42.01,41.92,41.95,94400.0,31.4132,31.4582,31.3908,31.4132,94400.0
2010-09-01 14:50:00,41.96,42.01,41.94,41.96,89200.0,31.4207,31.4582,31.4058,31.4207,89200.0
2010-09-01 15:00:00,41.96,42.05,41.87,42.01,157300.0,31.4207,31.4881,31.3533,31.4582,157300.0
2010-09-01 15:10:00,42.01,42.05,41.97,42.01,159300.0,31.4582,31.4881,31.4282,31.4582,159300.0
2010-09-01 15:20:00,42.01,42.04,41.9,41.97,131000.0,31.4582,31.4806,31.3758,31.4282,131000.0
2010-09-01 15:30:00,41.96,42.04,41.92,42.01,202200.0,31.4207,31.4806,31.3908,31.4582,202200.0
2010-09-01 15:40:00,42.01,42.07,41.99,42.0,327100.0,31.4582,31.5031,31.4432,31.4507,327100.0
2010-09-01 15:50:00,42.01,42.01,41.88,41.88,698300.0,31.4582,31.4582,31.3608,31.3608,698300.0
2010-09-02 09:30:00,42.27,42.36,41.96,42.15,156400.0,31.6529,31.7203,31.4207,31.563,156400.0
2010-09-02 09:40:00,42.13,42.2,41.87,42.19,104400.0,31.548,31.6004,31.3533,31.593,104400.0
2010-09-02 09:50:00,42.18,42.23,41.98,42.02,121300.0,31.5855,31.6229,31.4357,31.4657,121300.0
2010-09-02 10:00:00,42.04,42.17,41.91,42.01,123300.0,31.4806,31.578,31.3833,31.4582,123300.0
2010-09-02 10:10:00,42.02,42.08,41.98,42.04,92300.0,31.4657,31.5106,31.4357,31.4806,92300.0
2010-09-02 10:20:00,42.04,42.21,42.02,42.2,68100.0,31.4806,31.6079,31.4657,31.6004,68100.0
2010-09-02 10:30:00,42.21,42.26,42.09,42.26,92200.0,31.6079,31.6454,31.5181,31.6454,92200.0
2010-09-02 10:40:00,42.27,42.53,42.26,42.53,279600.0,31.6529,31.8476,31.6454,31.8476,279600.0
2010-09-02 10:50:00,42.52,42.74,42.5,42.74,274800.0,31.8401,32.0048,31.8251,32.0048,274800.0
2010-09-02 11:00:00,42.74,42.9,42.74,42.79,279400.0,32.0048,32.1246,32.0048,32.0423,279400.0
2010-09-02 11:10:00,42.78,42.82,42.64,42.71,122200.0,32.0348,32.0647,31.9299,31.9823,122200.0
2010-09-02 11:20:00,42.71,42.88,42.68,42.88,188300.0,31.9823,32.1096,31.9599,32.1096,188300.0
2010-09-02 11:30:00,42.86,43.12,42.85,43.05,258100.0,32.0947,32.2894,32.0872,32.2369,258100.0
2010-09-02 11:40:00,43.04,43.16,43.01,43.14,212300.0,32.2295,32.3193,32.207,32.3043,212300.0
2010-09-02 11:50:00,43.14,43.21,42.96,42.96,151400.0,32.3043,32.3568,32.1696,32.1696,151400.0
2010-09-02 12:00:00,42.96,43.07,42.92,43.06,110900.0,32.1696,32.2519,32.1396,32.2444,110900.0
2010-09-02 12:10:00,43.06,43.07,42.97,43.05,95100.0,32.2444,32.2519,32.177,32.2369,95100.0
2010-09-02 12:20:00,43.06,43.18,43.05,43.14,157100.0,32.2444,32.3343,32.2369,32.3043,157100.0
2010-09-02 12:30:00,43.16,43.18,43.09,43.1,74900.0,32.3193,32.3343,32.2669,32.2744,74900.0
2010-09-02 12:40:00,43.1,43.1,43.04,43.06,113800.0,32.2744,32.2744,32.2295,32.2444,113800.0
2010-09-02 12:50:00,43.07,43.07,42.92,42.99,93300.0,32.2519,32.2519,32.1396,32.192,93300.0
2010-09-02 13:00:00,42.99,43.07,42.98,43.06,53000.0,32.192,32.2519,32.1845,32.2444,53000.0
2010-09-02 13:10:00,43.06,43.09,43.02,43.07,147400.0,32.2444,32.2669,32.2145,32.2519,147400.0
2010-09-02 13:20:00,43.07,43.07,43.0,43.05,75200.0,32.2519,32.2519,32.1995,32.2369,75200.0
2010-09-02 13:30:00,43.05,43.15,43.04,43.1,96700.0,32.2369,32.3118,32.2295,32.2744,96700.0
2010-09-02 13:40:00,43.09,43.14,43.01,43.02,130200.0,32.2669,32.3043,32.207,32.2145,130200.0
2010-09-02 13:50:00,43.01,43.04,42.98,42.98,92000.0,32.207,32.2295,32.1845,32.1845,92000.0
2010-09-02 14:00:00,42.99,43.05,42.97,43.04,124700.0,32.192,32.2369,32.177,32.2295,124700.0
2010-09-02 14:10:00,43.05,43.12,43.03,43.1,146300.0,32.2369,32.2894,32.222,32.2744,146300.0
2010-09-02 14:20:00,43.1,43.12,42.97,42.97,187700.0,32.2744,32.2894,32.177,32.177,187700.0
2010-09-02 14:30:00,42.98,43.01,42.92,42.99,53600.0,32.1845,32.207,32.1396,32.192,53600.0
2010-09-02 14:40:00,43.0,43.01,42.94,42.97,87900.0,32.1995,32.207,32.1546,32.177,87900.0
2010-09-02 14:50:00,42.98,43.1,42.97,43.07,121700.0,32.1845,32.2744,32.177,32.2519,121700.0
2010-09-02 15:00:00,43.08,43.1,43.02,43.07,186500.0,32.2594,32.2744,32.2145,32.2519,186500.0
2010-09-02 15:10:00,43.06,43.09,42.99,43.03,123300.0,32.2444,32.2669,32.192,32.222,123300.0
2010-09-02 15:20:00,43.03,43.14,43.03,43.11,174200.0,32.222,32.3043,32.222,32.2819,174200.0
2010-09-02 15:30:00,43.11,43.13,43.07,43.11,315000.0,32.2819,32.2969,32.2519,32.2819,315000.0
2010-09-02 15:40:00,43.11,43.19,43.1,43.18,303200.0,32.2819,32.3418,32.2744,32.3343,303200.0
2010-09-02 15:50:00,43.17,43.17,43.06,43.07,717000.0,32.3268,32.3268,32.2444,32.2519,717000.0
2010-09-03 09:30:00,43.5,44.12,43.49,44.11,353800.0,32.5739,33.0382,32.5664,33.0307,353800.0
2010-09-03 09:40:00,44.12,44.33,44.1,44.17,220200.0,33.0382,33.1954,33.0232,33.0756,220200.0
2010-09-03 09:50:00,44.17,44.21,44.12,44.2,208700.0,33.0756,33.1056,33.0382,33.0981,208700.0
2010-09-03 10:00:00,44.19,44.19,43.88,43.95,353400.0,33.0906,33.0906,32.8585,32.9109,353400.0
2010-09-03 10:10:00,43.96,43.97,43.55,43.73,435600.0,32.9184,32.9259,32.6114,32.7461,435600.0
2010-09-03 10:20:00,43.74,43.94,43.71,43.71,249200.0,32.7536,32.9034,32.7312,32.7312,249200.0
2010-09-03 10:30:00,43.72,43.72,43.41,43.59,270200.0,32.7387,32.7387,32.5065,32.6413,270200.0
2010-09-03 10:40:00,43.58,43.62,43.52,43.54,65300.0,32.6338,32.6638,32.5889,32.6039,65300.0
2010-09-03 10:50:00,43.54,43.58,43.33,43.5,127900.0,32.6039,32.6338,32.4466,32.5739,127900.0
2010-09-03 11:00:00,43.52,43.55,43.43,43.54,81900.0,32.5889,32.6114,32.5215,32.6039,81900.0
2010-09-03 11:10:00,43.54,43.75,43.53,43.72,131400.0,32.6039,32.7611,32.5964,32.7387,131400.0
2010-09-03 11:20:00,43.72,43.8,43.65,43.71,78800.0,32.7387,32.7986,32.6862,32.7312,78800.0
2010-09-03 11:30:00,43.71,43.88,43.7,43.86,128500.0,32.7312,32.8585,32.7237,32.8435,128500.0
2010-09-03 11:40:00,43.87,43.98,43.86,43.96,121800.0,32.851,32.9334,32.8435,32.9184,121800.0
2010-09-03 11:50:00,43.95,44.1,43.91,44.04,155800.0,32.9109,33.0232,32.8809,32.9783,155800.0
2010-09-03 12:00:00,44.04,44.13,44.04,44.1,70600.0,32.9783,33.0457,32.9783,33.0232,70600.0
2010-09-03 12:10:00,44.09,44.13,44.0,44.1,64400.0,33.0157,33.0457,32.9483,33.0232,64400.0
2010-09-03 12:20:00,44.11,44.13,44.05,44.09,53400.0,33.0307,33.0457,32.9858,33.0157,53400.0
2010-09-03 12:30:00,44.08,44.19,44.05,44.19,81800.0,33.0082,33.0906,32.9858,33.0906,81800.0
2010-09-03 12:40:00,44.19,44.23,44.16,44.16,66000.0,33.0906,33.1206,33.0681,33.0681,66000.0
2010-09-03 12:50:00,44.16,44.3,44.13,44.25,97600.0,33.0681,33.173,33.0457,33.1355,97600.0
2010-09-03 13:00:00,44.24,44.25,44.2,44.21,77200.0,33.128,33.1355,33.0981,33.1056,77200.0
2010-09-03 13:10:00,44.22,44.23,44.17,44.22,61000.0,33.1131,33.1206,33.0756,33.1131,61000.0
2010-09-03 13:20:00,44.21,44.23,44.14,44.16,166900.0,33.1056,33.1206,33.0532,33.0681,166900.0
2010-09-03 13:30:00,44.17,44.23,44.17,44.23,76100.0,33.0756,33.1206,33.0756,33.1206,76100.0
2010-09-03 13:40:00,44.23,44.23,44.16,44.22,81600.0,33.1206,33.1206,33.0681,33.1131,81600.0
2010-09-03 13:50:00,44.21,44.26,44.21,44.24,46500.0,33.1056,33.143,33.1056,33.128,46500.0
2010-09-03 14:00:00,44.22,44.23,44.11,44.11,112100.0,33.1131,33.1206,33.0307,33.0307,112100.0
2010-09-03 14:10:00,44.12,44.23,44.06,44.19,80500.0,33.0382,33.1206,32.9933,33.0906,80500.0
2010-09-03 14:20:00,44.19,44.25,44.18,44.24,47800.0,33.0906,33.1355,33.0831,33.128,47800.0
2010-09-03 14:30:00,44.23,44.3,44.2,44.23,86700.0,33.1206,33.173,33.0981,33.1206,86700.0
2010-09-03 14:40:00,44.24,44.26,44.05,44.07,80700.0,33.128,33.143,32.9858,33.0007,80700.0
2010-09-03 14:50:00,44.07,44.1,44.01,44.04,109700.0,33.0007,33.0232,32.9558,32.9783,109700.0
2010-09-03 15:00:00,44.05,44.05,43.93,43.96,101600.0,32.9858,32.9858,32.8959,32.9184,101600.0
2010-09-03 15:10:00,43.97,44.01,43.92,43.96,125200.0,32.9259,32.9558,32.8884,32.9184,125200.0
2010-09-03 15:20:00,43.96,44.0,43.92,43.97,140500.0,32.9184,32.9483,32.8884,32.9259,140500.0
2010-09-03 15:30:00,43.98,44.01,43.88,43.94,173800.0,32.9334,32.9558,32.8585,32.9034,173800.0
2010-09-03 15:40:00,43.94,44.08,43.94,44.06,210300.0,32.9034,33.0082,32.9034,32.9933,210300.0
2010-09-03 15:50:00,44.06,44.08,43.98,44.05,420300.0,32.9933,33.0082,32.9334,32.9858,420300.0
2010-09-07 09:30:00,43.74,44.35,43.74,44.23,284100.0,32.7536,33.2104,32.7536,33.1206,284100.0
2010-09-07 09:40:00,44.23,44.46,44.23,44.43,236500.0,33.1206,33.2928,33.1206,33.2703,236500.0
2010-09-07 09:50:00,44.43,44.58,44.25,44.26,261500.0,33.2703,33.3827,33.1355,33.143,261500.0
2010-09-07 10:00:00,44.27,44.41,44.13,44.4,215300.0,33.1505,33.2553,33.0457,33.2479,215300.0
2010-09-07 10:10:00,44.39,44.54,44.28,44.42,135700.0,33.2404,33.3527,33.158,33.2628,135700.0
2010-09-07 10:20:00,44.41,44.41,44.23,44.33,149300.0,33.2553,33.2553,33.1206,33.1954,149300.0
2010-09-07 10:30:00,44.33,44.36,44.21,44.24,126800.0,33.1954,33.2179,33.1056,33.128,126800.0
2010-09-07 10:40:00,44.24,44.28,44.18,44.22,128300.0,33.128,33.158,33.0831,33.1131,128300.0
2010-09-07 10:50:00,44.22,44.31,44.19,44.24,118100.0,33.1131,33.1805,33.0906,33.128,118100.0
2010-09-07 11:00:00,44.25,44.35,44.17,44.25,157600.0,33.1355,33.2104,33.0756,33.1355,157600.0
2010-09-07 11:10:00,44.26,44.33,44.19,44.29,133100.0,33.143,33.1954,33.0906,33.1655,133100.0
2010-09-07 11:20:00,44.29,44.38,44.27,44.34,123800.0,33.1655,33.2329,33.1505,33.2029,123800.0
2010-09-07 11:30:00,44.35,44.39,44.25,44.34,121000.0,33.2104,33.2404,33.1355,33.2029,121000.0
2010-09-07 11:40:00,44.33,44.39,44.33,44.38,167000.0,33.1954,33.2404,33.1954,33.2329,167000.0
2010-09-07 11:50:00,44.38,44.5,44.34,44.5,154400.0,33.2329,33.3227,33.2029,33.3227,154400.0
2010-09-07 12:00:00,44.49,44.61,44.48,44.6,172100.0,33.3153,33.4051,33.3078,33.3976,172100.0
2010-09-07 12:10:00,44.6,44.71,44.6,44.7,175500.0,33.3976,33.48,33.3976,33.4725,175500.0
2010-09-07 12:20:00,44.7,44.72,44.6,44.68,144600.0,33.4725,33.4875,33.3976,33.4575,144600.0
2010-09-07 12:30:00,44.66,44.69,44.62,44.62,91000.0,33.4426,33.465,33.4126,33.4126,91000.0
2010-09-07 12:40:00,44.63,44.81,44.63,44.81,100200.0,33.4201,33.5549,33.4201,33.5549,100200.0
2010-09-07 12:50:00,44.8,44.88,44.79,44.88,137000.0,33.5474,33.6073,33.5399,33.6073,137000.0
2010-09-07 13:00:00,44.88,44.88,44.81,44.85,82000.0,33.6073,33.6073,33.5549,33.5848,82000.0
2010-09-07 13:10:00,44.85,44.96,44.84,44.91,179700.0,33.5848,33.6672,33.5773,33.6298,179700.0
2010-09-07 13:20:00,44.9,44.94,44.81,44.88,107300.0,33.6223,33.6522,33.5549,33.6073,107300.0
2010-09-07 13:30:00,44.87,44.96,44.85,44.94,64800.0,33.5998,33.6672,33.5848,33.6522,64800.0
2010-09-07 13:40:00,44.94,44.96,44.89,44.96,55000.0,33.6522,33.6672,33.6148,33.6672,55000.0
2010-09-07 13:50:00,44.96,45.0,44.92,44.97,106200.0,33.6672,33.6972,33.6373,33.6747,106200.0
2010-09-07 14:00:00,44.97,44.99,44.91,44.92,107900.0,33.6747,33.6897,33.6298,33.6373,107900.0
2010-09-07 14:10:00,44.92,45.0,44.91,44.95,184900.0,33.6373,33.6972,33.6298,33.6597,184900.0
2010-09-07 14:20:00,44.94,44.97,44.91,44.97,116200.0,33.6522,33.6747,33.6298,33.6747,116200.0
2010-09-07 14:30:00,44.97,44.99,44.94,44.94,97500.0,33.6747,33.6897,33.6522,33.6522,97500.0
2010-09-07 14:40:00,44.94,45.0,44.94,44.98,97400.0,33.6522,33.6972,33.6522,33.6822,97400.0
2010-09-07 14:50:00,44.97,44.99,44.8,44.9,208200.0,33.6747,33.6897,33.5474,33.6223,208200.0
2010-09-07 15:00:00,44.89,44.91,44.75,44.79,197800.0,33.6148,33.6298,33.51,33.5399,197800.0
2010-09-07 15:10:00,44.79,44.91,44.76,44.9,196300.0,33.5399,33.6298,33.5174,33.6223,196300.0
2010-09-07 15:20:00,44.9,44.9,44.75,44.88,204600.0,33.6223,33.6223,33.51,33.6073,204600.0
2010-09-07 15:30:00,44.87,44.91,44.82,44.91,258800.0,33.5998,33.6298,33.5624,33.6298,258800.0
2010-09-07 15:40:00,44.9,44.97,44.89,44.91,292600.0,33.6223,33.6747,33.6148,33.6298,292600.0
2010-09-07 15:50:00,44.91,44.91,44.71,44.77,636000.0,33.6298,33.6298,33.48,33.5249,636000.0
2010-09-08 09:30:00,44.9,45.6,44.86,45.52,995700.0,33.6223,34.1465,33.5923,34.0865,995700.0
2010-09-08 09:40:00,45.54,45.85,45.51,45.57,397300.0,34.1015,34.3337,34.0791,34.124,397300.0
2010-09-08 09:50:00,45.57,46.0,45.56,45.88,630900.0,34.124,34.446,34.1165,34.3561,630900.0
2010-09-08 10:00:00,45.88,45.97,45.72,45.89,239300.0,34.3561,34.4235,34.2363,34.3636,239300.0
2010-09-08 10:10:00,45.89,46.2,45.79,46.04,694400.0,34.3636,34.5957,34.2887,34.4759,694400.0
2010-09-08 10:20:00,46.04,46.12,45.86,45.98,296700.0,34.4759,34.5358,34.3411,34.431,296700.0
2010-09-08 10:30:00,45.98,46.18,45.96,46.18,232400.0,34.431,34.5808,34.416,34.5808,232400.0
2010-09-08 10:40:00,46.18,46.49,46.18,46.35,431900.0,34.5808,34.8129,34.5808,34.7081,431900.0
2010-09-08 10:50:00,46.35,46.56,46.34,46.34,318600.0,34.7081,34.8653,34.7006,34.7006,318600.0
2010-09-08 11:00:00,46.34,46.57,46.28,46.57,356800.0,34.7006,34.8728,34.6557,34.8728,356800.0
2010-09-08 11:10:00,46.57,46.78,46.57,46.61,313200.0,34.8728,35.0301,34.8728,34.9028,313200.0
2010-09-08 11:20:00,46.61,46.68,46.55,46.67,176600.0,34.9028,34.9552,34.8578,34.9477,176600.0
2010-09-08 11:30:00,46.68,46.92,46.67,46.78,394400.0,34.9552,35.1349,34.9477,35.0301,394400.0
2010-09-08 11:40:00,46.78,46.78,46.49,46.6,237500.0,35.0301,35.0301,34.8129,34.8953,237500.0
2010-09-08 11:50:00,46.6,46.76,46.6,46.69,365500.0,34.8953,35.0151,34.8953,34.9627,365500.0
2010-09-08 12:00:00,46.69,46.72,46.42,46.44,240200.0,34.9627,34.9851,34.7605,34.7755,240200.0
2010-09-08 12:10:00,46.44,46.74,46.43,46.72,344500.0,34.7755,35.0001,34.768,34.9851,344500.0
2010-09-08 12:20:00,46.72,46.95,46.71,46.94,203700.0,34.9851,35.1574,34.9776,35.1499,203700.0
2010-09-08 12:30:00,46.94,47.0,46.86,46.86,166800.0,35.1499,35.1948,35.09,35.09,166800.0
2010-09-08 12:40:00,46.87,46.96,46.82,46.87,172800.0,35.0975,35.1649,35.06,35.0975,172800.0
2010-09-08 12:50:00,46.87,46.96,46.81,46.81,213800.0,35.0975,35.1649,35.0525,35.0525,213800.0
2010-09-08 13:00:00,46.82,46.93,46.81,46.89,110100.0,35.06,35.1424,35.0525,35.1124,110100.0
2010-09-08 13:10:00,46.88,46.88,46.77,46.83,156300.0,35.1049,35.1049,35.0226,35.0675,156300.0
2010-09-08 13:20:00,46.83,46.86,46.74,46.82,196200.0,35.0675,35.09,35.0001,35.06,196200.0
2010-09-08 13:30:00,46.82,46.9,46.73,46.74,136900.0,35.06,35.1199,34.9926,35.0001,136900.0
2010-09-08 13:40:00,46.74,46.74,46.64,46.67,225300.0,35.0001,35.0001,34.9252,34.9477,225300.0
2010-09-08 13:50:00,46.67,46.67,46.54,46.59,234200.0,34.9477,34.9477,34.8503,34.8878,234200.0
2010-09-08 14:00:00,46.59,46.59,46.28,46.42,530600.0,34.8878,34.8878,34.6557,34.7605,530600.0
2010-09-08 14:10:00,46.42,46.47,46.31,46.46,218100.0,34.7605,34.7979,34.6781,34.7904,218100.0
2010-09-08 14:20:00,46.45,46.69,46.44,46.67,157600.0,34.783,34.9627,34.7755,34.9477,157600.0
2010-09-08 14:30:00,46.68,46.81,46.67,46.76,147900.0,34.9552,35.0525,34.9477,35.0151,147900.0
2010-09-08 14:40:00,46.77,46.89,46.75,46.87,165200.0,35.0226,35.1124,35.0076,35.0975,165200.0
2010-09-08 14:50:00,46.87,46.88,46.79,46.82,226200.0,35.0975,35.1049,35.0376,35.06,226200.0
2010-09-08 15:00:00,46.82,46.94,46.81,46.93,200900.0,35.06,35.1499,35.0525,35.1424,200900.0
2010-09-08 15:10:00,46.94,46.94,46.74,46.76,274000.0,35.1499,35.1499,35.0001,35.0151,274000.0
2010-09-08 15:20:00,46.76,46.82,46.49,46.49,384700.0,35.0151,35.06,34.8129,34.8129,384700.0
2010-09-08 15:30:00,46.5,46.71,46.49,46.65,327000.0,34.8204,34.9776,34.8129,34.9327,327000.0
2010-09-08 15:40:00,46.65,46.68,46.41,46.46,433000.0,34.9327,34.9552,34.753,34.7904,433000.0
2010-09-08 15:50:00,46.45,46.49,46.34,46.43,682900.0,34.783,34.8129,34.7006,34.768,682900.0
2010-09-09 09:30:00,47.07,47.89,46.95,47.79,922000.0,35.2472,35.8613,35.1574,35.7864,922000.0
2010-09-09 09:40:00,47.81,47.84,47.0,47.0,433000.0,35.8014,35.8238,35.1948,35.1948,433000.0
2010-09-09 09:50:00,47.0,47.25,47.0,47.12,276200.0,35.1948,35.382,35.1948,35.2847,276200.0
2010-09-09 10:00:00,47.1,47.14,46.91,46.92,451700.0,35.2697,35.2996,35.1274,35.1349,451700.0
2010-09-09 10:10:00,46.91,47.03,46.83,46.96,235600.0,35.1274,35.2173,35.0675,35.1649,235600.0
2010-09-09 10:20:00,46.98,47.14,46.98,47.07,300400.0,35.1798,35.2996,35.1798,35.2472,300400.0
2010-09-09 10:30:00,47.06,47.08,46.81,47.0,230400.0,35.2397,35.2547,35.0525,35.1948,230400.0
2010-09-09 10:40:00,47.0,47.01,46.83,46.85,161900.0,35.1948,35.2023,35.0675,35.0825,161900.0
2010-09-09 10:50:00,46.85,46.88,46.61,46.61,267400.0,35.0825,35.1049,34.9028,34.9028,267400.0
2010-09-09 11:00:00,46.61,46.79,46.61,46.67,165300.0,34.9028,35.0376,34.9028,34.9477,165300.0
2010-09-09 11:10:00,46.67,46.95,46.67,46.93,174800.0,34.9477,35.1574,34.9477,35.1424,174800.0
2010-09-09 11:20:00,46.93,47.02,46.9,46.93,136300.0,35.1424,35.2098,35.1199,35.1424,136300.0
2010-09-09 11:30:00,46.92,47.02,46.87,46.87,125100.0,35.1349,35.2098,35.0975,35.0975,125100.0
2010-09-09 11:40:00,46.86,46.94,46.86,46.93,100300.0,35.09,35.1499,35.09,35.1424,100300.0
2010-09-09 11:50:00,46.93,46.94,46.68,46.69,67200.0,35.1424,35.1499,34.9552,34.9627,67200.0
2010-09-09 12:00:00,46.69,46.81,46.63,46.76,164000.0,34.9627,35.0525,34.9177,35.0151,164000.0
2010-09-09 12:10:00,46.76,46.82,46.64,46.64,69700.0,35.0151,35.06,34.9252,34.9252,69700.0
2010-09-09 12:20:00,46.64,46.83,46.64,46.83,73500.0,34.9252,35.0675,34.9252,35.0675,73500.0
2010-09-09 12:30:00,46.83,47.03,46.82,46.98,111600.0,35.0675,35.2173,35.06,35.1798,111600.0
2010-09-09 12:40:00,46.98,47.03,46.87,46.91,85200.0,35.1798,35.2173,35.0975,35.1274,85200.0
2010-09-09 12:50:00,46.92,46.96,46.76,46.77,91900.0,35.1349,35.1649,35.0151,35.0226,91900.0
2010-09-09 13:00:00,46.78,46.95,46.7,46.83,173200.0,35.0301,35.1574,34.9702,35.0675,173200.0
2010-09-09 13:10:00,46.84,46.89,46.74,46.83,102300.0,35.075,35.1124,35.0001,35.0675,102300.0
2010-09-09 13:20:00,46.82,46.82,46.56,46.56,109000.0,35.06,35.06,34.8653,34.8653,109000.0
2010-09-09 13:30:00,46.56,46.67,46.5,46.65,152500.0,34.8653,34.9477,34.8204,34.9327,152500.0
2010-09-09 13:40:00,46.64,46.66,46.55,46.63,83700.0,34.9252,34.9402,34.8578,34.9177,83700.0
2010-09-09 13:50:00,46.65,46.67,46.41,46.46,117300.0,34.9327,34.9477,34.753,34.7904,117300.0
2010-09-09 14:00:00,46.46,46.56,46.45,46.47,65500.0,34.7904,34.8653,34.783,34.7979,65500.0
2010-09-09 14:10:00,46.47,46.48,46.32,46.35,179700.0,34.7979,34.8054,34.6856,34.7081,179700.0
2010-09-09 14:20:00,46.34,46.39,46.3,46.31,203100.0,34.7006,34.738,34.6706,34.6781,203100.0
2010-09-09 14:30:00,46.31,46.48,46.28,46.36,176400.0,34.6781,34.8054,34.6557,34.7156,176400.0
2010-09-09 14:40:00,46.37,46.4,46.31,46.4,74500.0,34.723,34.7455,34.6781,34.7455,74500.0
2010-09-09 14:50:00,46.4,46.53,46.39,46.52,103000.0,34.7455,34.8429,34.738,34.8354,103000.0
2010-09-09 15:00:00,46.51,46.53,46.44,46.45,118700.0,34.8279,34.8429,34.7755,34.783,118700.0
2010-09-09 15:10:00,46.45,46.45,46.34,46.38,209000.0,34.783,34.783,34.7006,34.7305,209000.0
2010-09-09 15:20:00,46.38,46.41,46.34,46.39,170600.0,34.7305,34.753,34.7006,34.738,170600.0
2010-09-09 15:30:00,46.39,46.5,46.35,46.48,193400.0,34.738,34.8204,34.7081,34.8054,193400.0
2010-09-09 15:40:00,46.49,46.5,46.35,46.4,276500.0,34.8129,34.8204,34.7081,34.7455,276500.0
2010-09-09 15:50:00,46.39,46.4,46.33,46.33,493600.0,34.738,34.7455,34.6931,34.6931,493600.0
2010-09-10 09:30:00,46.11,46.45,45.81,45.82,226700.0,34.5284,34.783,34.3037,34.3112,226700.0
2010-09-10 09:40:00,45.84,46.34,45.8,46.34,159400.0,34.3262,34.7006,34.2962,34.7006,159400.0
2010-09-10 09:50:00,46.35,46.48,46.26,46.38,143800.0,34.7081,34.8054,34.6407,34.7305,143800.0
2010-09-10 10:00:00,46.38,46.38,46.05,46.15,174300.0,34.7305,34.7305,34.4834,34.5583,174300.0
2010-09-10 10:10:00,46.14,46.34,46.09,46.28,135600.0,34.5508,34.7006,34.5134,34.6557,135600.0
2010-09-10 10:20:00,46.26,46.42,46.26,46.34,151100.0,34.6407,34.7605,34.6407,34.7006,151100.0
2010-09-10 10:30:00,46.34,46.65,46.32,46.6,158000.0,34.7006,34.9327,34.6856,34.8953,158000.0
2010-09-10 10:40:00,46.61,46.67,46.51,46.62,118800.0,34.9028,34.9477,34.8279,34.9103,118800.0
2010-09-10 10:50:00,46.62,46.77,46.55,46.74,166200.0,34.9103,35.0226,34.8578,35.0001,166200.0
2010-09-10 11:00:00,46.74,46.77,46.43,46.57,135600.0,35.0001,35.0226,34.768,34.8728,135600.0
2010-09-10 11:10:00,46.57,46.68,46.5,46.59,70000.0,34.8728,34.9552,34.8204,34.8878,70000.0
2010-09-10 11:20:00,46.61,46.61,46.41,46.41,146400.0,34.9028,34.9028,34.753,34.753,146400.0
2010-09-10 11:30:00,46.41,46.44,46.29,46.29,115500.0,34.753,34.7755,34.6631,34.6631,115500.0
2010-09-10 11:40:00,46.3,46.3,46.11,46.13,144800.0,34.6706,34.6706,34.5284,34.5433,144800.0
2010-09-10 11:50:00,46.13,46.17,45.88,45.91,245800.0,34.5433,34.5733,34.3561,34.3786,245800.0
2010-09-10 12:00:00,45.91,45.93,45.78,45.82,176700.0,34.3786,34.3936,34.2812,34.3112,176700.0
2010-09-10 12:10:00,45.82,45.97,45.81,45.95,154900.0,34.3112,34.4235,34.3037,34.4085,154900.0
2010-09-10 12:20:00,45.96,46.08,45.88,45.89,117200.0,34.416,34.5059,34.3561,34.3636,117200.0
2010-09-10 12:30:00,45.89,45.89,45.8,45.84,107900.0,34.3636,34.3636,34.2962,34.3262,107900.0
2010-09-10 12:40:00,45.85,45.88,45.82,45.87,120300.0,34.3337,34.3561,34.3112,34.3486,120300.0
2010-09-10 12:50:00,45.86,45.9,45.8,45.83,136700.0,34.3411,34.3711,34.2962,34.3187,136700.0
2010-09-10 13:00:00,45.83,45.86,45.78,45.86,197400.0,34.3187,34.3411,34.2812,34.3411,197400.0
2010-09-10 13:10:00,45.86,45.87,45.83,45.87,93700.0,34.3411,34.3486,34.3187,34.3486,93700.0
2010-09-10 13:20:00,45.87,45.88,45.82,45.87,84100.0,34.3486,34.3561,34.3112,34.3486,84100.0
2010-09-10 13:30:00,45.87,45.89,45.84,45.87,123200.0,34.3486,34.3636,34.3262,34.3486,123200.0
2010-09-10 13:40:00,45.87,45.87,45.71,45.84,159200.0,34.3486,34.3486,34.2288,34.3262,159200.0
2010-09-10 13:50:00,45.84,45.86,45.78,45.86,68900.0,34.3262,34.3411,34.2812,34.3411,68900.0
2010-09-10 14:00:00,45.86,45.91,45.85,45.9,154300.0,34.3411,34.3786,34.3337,34.3711,154300.0
2010-09-10 14:10:00,45.9,45.97,45.84,45.86,136500.0,34.3711,34.4235,34.3262,34.3411,136500.0
2010-09-10 14:20:00,45.86,45.94,45.83,45.9,163800.0,34.3411,34.4011,34.3187,34.3711,163800.0
2010-09-10 14:30:00,45.92,46.18,45.91,46.15,170900.0,34.3861,34.5808,34.3786,34.5583,170900.0
2010-09-10 14:40:00,46.16,46.21,46.04,46.1,159900.0,34.5658,34.6032,34.4759,34.5209,159900.0
2010-09-10 14:50:00,46.1,46.17,46.08,46.11,80200.0,34.5209,34.5733,34.5059,34.5284,80200.0
2010-09-10 15:00:00,46.1,46.11,45.97,46.02,152500.0,34.5209,34.5284,34.4235,34.461,152500.0
2010-09-10 15:10:00,46.02,46.19,46.01,46.14,88900.0,34.461,34.5883,34.4535,34.5508,88900.0
2010-09-10 15:20:00,46.15,46.2,46.06,46.2,131200.0,34.5583,34.5957,34.4909,34.5957,131200.0
2010-09-10 15:30:00,46.19,46.25,46.17,46.17,177200.0,34.5883,34.6332,34.5733,34.5733,177200.0
2010-09-10 15:40:00,46.17,46.25,46.16,46.19,281600.0,34.5733,34.6332,34.5658,34.5883,281600.0
2010-09-10 15:50:00,46.19,46.34,46.19,46.33,435600.0,34.5883,34.7006,34.5883,34.6931,435600.0
2010-09-13 09:30:00,46.95,47.5,46.86,47.49,367600.0,35.1574,35.5692,35.09,35.5617,367600.0
2010-09-13 09:40:00,47.49,47.7,47.49,47.6,278000.0,35.5617,35.719,35.5617,35.6441,278000.0
2010-09-13 09:50:00,47.6,47.69,47.56,47.59,238600.0,35.6441,35.7115,35.6142,35.6366,238600.0
2010-09-13 10:00:00,47.59,47.95,47.55,47.93,364400.0,35.6366,35.9062,35.6067,35.8912,364400.0
2010-09-13 10:10:00,47.93,47.97,47.68,47.69,284900.0,35.8912,35.9212,35.704,35.7115,284900.0
2010-09-13 10:20:00,47.69,47.7,47.5,47.51,239400.0,35.7115,35.719,35.5692,35.5767,239400.0
2010-09-13 10:30:00,47.51,47.61,47.41,47.6,258000.0,35.5767,35.6516,35.5018,35.6441,258000.0
2010-09-13 10:40:00,47.6,47.78,47.59,47.75,132900.0,35.6441,35.7789,35.6366,35.7564,132900.0
2010-09-13 10:50:00,47.75,47.8,47.69,47.8,80800.0,35.7564,35.7939,35.7115,35.7939,80800.0
2010-09-13 11:00:00,47.8,47.8,47.67,47.67,145100.0,35.7939,35.7939,35.6965,35.6965,145100.0
2010-09-13 11:10:00,47.66,47.75,47.64,47.7,156700.0,35.689,35.7564,35.6741,35.719,156700.0
2010-09-13 11:20:00,47.7,47.7,47.63,47.7,207600.0,35.719,35.719,35.6666,35.719,207600.0
2010-09-13 11:30:00,47.7,47.71,47.56,47.65,99100.0,35.719,35.7265,35.6142,35.6815,99100.0
2010-09-13 11:40:00,47.65,47.71,47.61,47.64,94800.0,35.6815,35.7265,35.6516,35.6741,94800.0
2010-09-13 11:50:00,47.65,47.67,47.62,47.64,85200.0,35.6815,35.6965,35.6591,35.6741,85200.0
2010-09-13 12:00:00,47.65,47.65,47.55,47.6,101100.0,35.6815,35.6815,35.6067,35.6441,101100.0
2010-09-13 12:10:00,47.61,47.66,47.58,47.63,66300.0,35.6516,35.689,35.6291,35.6666,66300.0
2010-09-13 12:20:00,47.62,47.64,47.44,47.61,156200.0,35.6591,35.6741,35.5243,35.6516,156200.0
2010-09-13 12:30:00,47.6,47.66,47.53,47.59,48700.0,35.6441,35.689,35.5917,35.6366,48700.0
2010-09-13 12:40:00,47.6,47.65,47.46,47.46,203000.0,35.6441,35.6815,35.5393,35.5393,203000.0
2010-09-13 12:50:00,47.46,47.56,47.35,47.48,193000.0,35.5393,35.6142,35.4569,35.5542,193000.0
2010-09-13 13:00:00,47.49,47.58,47.44,47.45,64100.0,35.5617,35.6291,35.5243,35.5318,64100.0
2010-09-13 13:10:00,47.46,47.54,47.44,47.49,72200.0,35.5393,35.5992,35.5243,35.5617,72200.0
2010-09-13 13:20:00,47.5,47.61,47.5,47.6,171600.0,35.5692,35.6516,35.5692,35.6441,171600.0
2010-09-13 13:30:00,47.59,47.7,47.56,47.69,89500.0,35.6366,35.719,35.6142,35.7115,89500.0
2010-09-13 13:40:00,47.69,47.69,47.61,47.68,99400.0,35.7115,35.7115,35.6516,35.704,99400.0
2010-09-13 13:50:00,47.69,47.75,47.65,47.67,112000.0,35.7115,35.7564,35.6815,35.6965,112000.0
2010-09-13 14:00:00,47.67,47.7,47.57,47.63,142300.0,35.6965,35.719,35.6216,35.6666,142300.0
2010-09-13 14:10:00,47.63,47.9,47.6,47.89,167700.0,35.6666,35.8688,35.6441,35.8613,167700.0
2010-09-13 14:20:00,47.88,48.05,47.87,48.04,267400.0,35.8538,35.9811,35.8463,35.9736,267400.0
2010-09-13 14:30:00,48.03,48.16,48.01,48.13,200000.0,35.9661,36.0634,35.9511,36.041,200000.0
2010-09-13 14:40:00,48.13,48.21,48.08,48.11,177300.0,36.041,36.1009,36.0035,36.026,177300.0
2010-09-13 14:50:00,48.11,48.2,48.11,48.17,310900.0,36.026,36.0934,36.026,36.0709,310900.0
2010-09-13 15:00:00,48.18,48.18,48.11,48.13,220700.0,36.0784,36.0784,36.026,36.041,220700.0
2010-09-13 15:10:00,48.13,48.18,48.12,48.17,170400.0,36.041,36.0784,36.0335,36.0709,170400.0
2010-09-13 15:20:00,48.18,48.19,48.09,48.16,326700.0,36.0784,36.0859,36.011,36.0634,326700.0
2010-09-13 15:30:00,48.16,48.17,48.05,48.1,288400.0,36.0634,36.0709,35.9811,36.0185,288400.0
2010-09-13 15:40:00,48.1,48.22,48.1,48.16,472500.0,36.0185,36.1084,36.0185,36.0634,472500.0
2010-09-13 15:50:00,48.17,48.18,48.07,48.14,777500.0,36.0709,36.0784,35.9961,36.0485,777500.0
2010-09-14 09:30:00,48.09,48.4,47.77,47.92,285800.0,36.011,36.2432,35.7714,35.8837,285800.0
2010-09-14 09:40:00,47.95,48.03,47.75,47.85,232600.0,35.9062,35.9661,35.7564,35.8313,232600.0
2010-09-14 09:50:00,47.86,47.97,47.83,47.83,287900.0,35.8388,35.9212,35.8163,35.8163,287900.0
2010-09-14 10:00:00,47.84,48.22,47.75,48.15,323000.0,35.8238,36.1084,35.7564,36.056,323000.0
2010-09-14 10:10:00,48.16,48.29,47.99,48.29,233500.0,36.0634,36.1608,35.9361,36.1608,233500.0
2010-09-14 10:20:00,48.28,48.32,48.15,48.24,134600.0,36.1533,36.1833,36.056,36.1234,134600.0
2010-09-14 10:30:00,48.24,48.33,48.16,48.25,155400.0,36.1234,36.1907,36.0634,36.1308,155400.0
2010-09-14 10:40:00,48.25,48.6,48.24,48.6,286400.0,36.1308,36.3929,36.1234,36.3929,286400.0
2010-09-14 10:50:00,48.59,48.71,48.46,48.65,313700.0,36.3854,36.4753,36.2881,36.4304,313700.0
2010-09-14 11:00:00,48.64,48.79,48.56,48.79,142300.0,36.4229,36.5352,36.363,36.5352,142300.0
2010-09-14 11:10:00,48.79,48.93,48.76,48.92,274000.0,36.5352,36.64,36.5127,36.6326,274000.0
2010-09-14 11:20:00,48.93,48.95,48.78,48.79,260700.0,36.64,36.655,36.5277,36.5352,260700.0
2010-09-14 11:30:00,48.79,48.89,48.73,48.88,326300.0,36.5352,36.6101,36.4903,36.6026,326300.0
2010-09-14 11:40:00,48.89,49.0,48.82,48.85,275900.0,36.6101,36.6925,36.5577,36.5801,275900.0
2010-09-14 11:50:00,48.86,48.98,48.75,48.98,202500.0,36.5876,36.6775,36.5053,36.6775,202500.0
2010-09-14 12:00:00,48.97,49.08,48.83,48.83,301500.0,36.67,36.7524,36.5652,36.5652,301500.0
2010-09-14 12:10:00,48.84,48.88,48.75,48.81,134900.0,36.5726,36.6026,36.5053,36.5502,134900.0
2010-09-14 12:20:00,48.81,48.85,48.6,48.6,251300.0,36.5502,36.5801,36.3929,36.3929,251300.0
2010-09-14 12:30:00,48.6,48.64,48.49,48.49,286500.0,36.3929,36.4229,36.3106,36.3106,286500.0
2010-09-14 12:40:00,48.5,48.76,48.47,48.48,184700.0,36.318,36.5127,36.2956,36.3031,184700.0
2010-09-14 12:50:00,48.48,48.53,48.38,48.48,230500.0,36.3031,36.3405,36.2282,36.3031,230500.0
2010-09-14 13:00:00,48.48,48.53,48.37,48.42,135400.0,36.3031,36.3405,36.2207,36.2581,135400.0
2010-09-14 13:10:00,48.43,48.46,48.29,48.35,217000.0,36.2656,36.2881,36.1608,36.2057,217000.0
2010-09-14 13:20:00,48.36,48.38,48.24,48.25,273600.0,36.2132,36.2282,36.1234,36.1308,273600.0
2010-09-14 13:30:00,48.25,48.47,48.22,48.34,176200.0,36.1308,36.2956,36.1084,36.1982,176200.0
2010-09-14 13:40:00,48.34,48.41,48.25,48.35,179600.0,36.1982,36.2507,36.1308,36.2057,179600.0
2010-09-14 13:50:00,48.35,48.52,48.35,48.5,192200.0,36.2057,36.333,36.2057,36.318,192200.0
2010-09-14 14:00:00,48.5,48.53,48.43,48.49,151400.0,36.318,36.3405,36.2656,36.3106,151400.0
2010-09-14 14:10:00,48.5,48.55,48.43,48.55,164200.0,36.318,36.3555,36.2656,36.3555,164200.0
2010-09-14 14:20:00,48.55,48.58,48.4,48.43,212200.0,36.3555,36.378,36.2432,36.2656,212200.0
2010-09-14 14:30:00,48.44,48.69,48.44,48.67,180700.0,36.2731,36.4603,36.2731,36.4453,180700.0
2010-09-14 14:40:00,48.68,48.72,48.63,48.63,135400.0,36.4528,36.4828,36.4154,36.4154,135400.0
2010-09-14 14:50:00,48.63,48.73,48.58,48.58,191400.0,36.4154,36.4903,36.378,36.378,191400.0
2010-09-14 15:00:00,48.58,48.63,48.47,48.5,375200.0,36.378,36.4154,36.2956,36.318,375200.0
2010-09-14 15:10:00,48.49,48.56,48.46,48.46,206500.0,36.3106,36.363,36.2881,36.2881,206500.0
2010-09-14 15:20:00,48.47,48.54,48.45,48.45,205600.0,36.2956,36.348,36.2806,36.2806,205600.0
2010-09-14 15:30:00,48.45,48.53,48.43,48.49,286600.0,36.2806,36.3405,36.2656,36.3106,286600.0
2010-09-14 15:40:00,48.49,48.5,48.24,48.31,506100.0,36.3106,36.318,36.1234,36.1758,506100.0
2010-09-14 15:50:00,48.32,48.32,48.11,48.12,720000.0,36.1833,36.1833,36.026,36.0335,720000.0
2010-09-15 09:30:00,48.08,48.26,47.82,48.01,339100.0,36.0035,36.1383,35.8088,35.9511,339100.0
2010-09-15 09:40:00,48.0,48.96,47.96,48.93,519300.0,35.9436,36.6625,35.9137,36.64,519300.0
2010-09-15 09:50:00,48.93,49.08,48.83,48.96,354100.0,36.64,36.7524,36.5652,36.6625,354100.0
2010-09-15 10:00:00,48.96,49.34,48.74,49.26,529700.0,36.6625,36.9471,36.4978,36.8872,529700.0
2010-09-15 10:10:00,49.27,49.56,49.26,49.49,451800.0,36.8946,37.1118,36.8872,37.0594,451800.0
2010-09-15 10:20:00,49.48,49.5,49.17,49.22,278000.0,37.0519,37.0669,36.8198,36.8572,278000.0
2010-09-15 10:30:00,49.22,49.26,49.14,49.19,321900.0,36.8572,36.8872,36.7973,36.8347,321900.0
2010-09-15 10:40:00,49.2,49.24,49.03,49.2,273100.0,36.8422,36.8722,36.7149,36.8422,273100.0
2010-09-15 10:50:00,49.2,49.35,49.16,49.33,270900.0,36.8422,36.9545,36.8123,36.9396,270900.0
2010-09-15 11:00:00,49.34,49.38,49.13,49.15,292500.0,36.9471,36.977,36.7898,36.8048,292500.0
2010-09-15 11:10:00,49.14,49.2,49.02,49.08,274900.0,36.7973,36.8422,36.7074,36.7524,274900.0
2010-09-15 11:20:00,49.07,49.2,49.04,49.18,217500.0,36.7449,36.8422,36.7224,36.8272,217500.0
2010-09-15 11:30:00,49.18,49.42,49.18,49.24,175900.0,36.8272,37.007,36.8272,36.8722,175900.0
2010-09-15 11:40:00,49.24,49.3,49.23,49.24,102200.0,36.8722,36.9171,36.8647,36.8722,102200.0
2010-09-15 11:50:00,49.24,49.41,49.21,49.32,110300.0,36.8722,36.9995,36.8497,36.9321,110300.0
2010-09-15 12:00:00,49.32,49.54,49.31,49.47,215100.0,36.9321,37.0968,36.9246,37.0444,215100.0
2010-09-15 12:10:00,49.47,49.48,49.31,49.41,81200.0,37.0444,37.0519,36.9246,36.9995,81200.0
2010-09-15 12:20:00,49.4,49.49,49.4,49.43,79900.0,36.992,37.0594,36.992,37.0145,79900.0
2010-09-15 12:30:00,49.43,49.47,49.37,49.38,75500.0,37.0145,37.0444,36.9695,36.977,75500.0
2010-09-15 12:40:00,49.38,49.39,49.28,49.34,92300.0,36.977,36.9845,36.9021,36.9471,92300.0
2010-09-15 12:50:00,49.34,49.34,49.24,49.28,111100.0,36.9471,36.9471,36.8722,36.9021,111100.0
2010-09-15 13:00:00,49.28,49.3,49.22,49.26,192500.0,36.9021,36.9171,36.8572,36.8872,192500.0
2010-09-15 13:10:00,49.26,49.27,49.11,49.23,199500.0,36.8872,36.8946,36.7748,36.8647,199500.0
2010-09-15 13:20:00,49.23,49.24,48.89,48.92,270100.0,36.8647,36.8722,36.6101,36.6326,270100.0
2010-09-15 13:30:00,48.92,49.0,48.88,48.94,241000.0,36.6326,36.6925,36.6026,36.6475,241000.0
2010-09-15 13:40:00,48.94,49.05,48.88,49.04,124700.0,36.6475,36.7299,36.6026,36.7224,124700.0
2010-09-15 13:50:00,49.04,49.18,48.94,49.16,124900.0,36.7224,36.8272,36.6475,36.8123,124900.0
2010-09-15 14:00:00,49.16,49.23,49.12,49.16,188300.0,36.8123,36.8647,36.7823,36.8123,188300.0
2010-09-15 14:10:00,49.15,49.15,48.99,48.99,169100.0,36.8048,36.8048,36.685,36.685,169100.0
2010-09-15 14:20:00,48.99,49.04,48.82,48.85,305100.0,36.685,36.7224,36.5577,36.5801,305100.0
2010-09-15 14:30:00,48.85,48.95,48.76,48.94,165500.0,36.5801,36.655,36.5127,36.6475,165500.0
2010-09-15 14:40:00,48.94,49.02,48.89,49.01,158400.0,36.6475,36.7074,36.6101,36.6999,158400.0
2010-09-15 14:50:00,49.02,49.25,49.01,49.15,264100.0,36.7074,36.8797,36.6999,36.8048,264100.0
2010-09-15 15:00:00,49.15,49.2,49.11,49.13,267300.0,36.8048,36.8422,36.7748,36.7898,267300.0
2010-09-15 15:10:00,49.13,49.25,49.13,49.22,345100.0,36.7898,36.8797,36.7898,36.8572,345100.0
2010-09-15 15:20:00,49.22,49.43,49.22,49.4,396200.0,36.8572,37.0145,36.8572,36.992,396200.0
2010-09-15 15:30:00,49.41,49.5,49.4,49.45,536600.0,36.9995,37.0669,36.992,37.0294,536600.0
2010-09-15 15:40:00,49.44,49.46,49.3,49.33,433100.0,37.0219,37.0369,36.9171,36.9396,433100.0
2010-09-15 15:50:00,49.33,49.4,49.25,49.3,512900.0,36.9396,36.992,36.8797,36.9171,512900.0
2010-09-16 09:30:00,49.0,49.46,49.0,49.18,278600.0,36.6925,37.0369,36.6925,36.8272,278600.0
2010-09-16 09:40:00,49.18,49.19,48.83,49.02,272100.0,36.8272,36.8347,36.5652,36.7074,272100.0
2010-09-16 09:50:00,49.02,49.11,48.88,48.96,180800.0,36.7074,36.7748,36.6026,36.6625,180800.0
2010-09-16 10:00:00,48.95,49.0,48.68,48.7,422700.0,36.655,36.6925,36.4528,36.4678,422700.0
2010-09-16 10:10:00,48.7,48.84,48.59,48.61,286900.0,36.4678,36.5726,36.3854,36.4004,286900.0
2010-09-16 10:20:00,48.6,48.66,48.5,48.56,153300.0,36.3929,36.4379,36.318,36.363,153300.0
2010-09-16 10:30:00,48.54,48.57,48.4,48.41,202900.0,36.348,36.3705,36.2432,36.2507,202900.0
2010-09-16 10:40:00,48.4,48.65,48.32,48.65,237800.0,36.2432,36.4304,36.1833,36.4304,237800.0
2010-09-16 10:50:00,48.66,48.71,48.55,48.57,123500.0,36.4379,36.4753,36.3555,36.3705,123500.0
2010-09-16 11:00:00,48.58,48.64,48.49,48.64,121400.0,36.378,36.4229,36.3106,36.4229,121400.0
2010-09-16 11:10:00,48.63,48.63,48.5,48.52,162200.0,36.4154,36.4154,36.318,36.333,162200.0
2010-09-16 11:20:00,48.51,48.61,48.46,48.59,120800.0,36.3255,36.4004,36.2881,36.3854,120800.0
2010-09-16 11:30:00,48.59,48.71,48.59,48.64,146900.0,36.3854,36.4753,36.3854,36.4229,146900.0
2010-09-16 11:40:00,48.65,48.73,48.59,48.72,81500.0,36.4304,36.4903,36.3854,36.4828,81500.0
2010-09-16 11:50:00,48.72,48.8,48.68,48.72,87000.0,36.4828,36.5427,36.4528,36.4828,87000.0
2010-09-16 12:00:00,48.71,48.78,48.63,48.63,77900.0,36.4753,36.5277,36.4154,36.4154,77900.0
2010-09-16 12:10:00,48.63,48.79,48.6,48.74,166400.0,36.4154,36.5352,36.3929,36.4978,166400.0
2010-09-16 12:20:00,48.74,48.88,48.73,48.87,81800.0,36.4978,36.6026,36.4903,36.5951,81800.0
2010-09-16 12:30:00,48.87,48.94,48.85,48.88,64000.0,36.5951,36.6475,36.5801,36.6026,64000.0
2010-09-16 12:40:00,48.88,48.96,48.85,48.92,125400.0,36.6026,36.6625,36.5801,36.6326,125400.0
2010-09-16 12:50:00,48.92,48.96,48.89,48.89,97100.0,36.6326,36.6625,36.6101,36.6101,97100.0
2010-09-16 13:00:00,48.89,48.91,48.78,48.78,63600.0,36.6101,36.6251,36.5277,36.5277,63600.0
2010-09-16 13:10:00,48.78,48.78,48.62,48.68,84000.0,36.5277,36.5277,36.4079,36.4528,84000.0
2010-09-16 13:20:00,48.69,48.7,48.62,48.68,48800.0,36.4603,36.4678,36.4079,36.4528,48800.0
2010-09-16 13:30:00,48.68,48.7,48.58,48.6,79300.0,36.4528,36.4678,36.378,36.3929,79300.0
2010-09-16 13:40:00,48.6,48.68,48.59,48.64,78200.0,36.3929,36.4528,36.3854,36.4229,78200.0
2010-09-16 13:50:00,48.64,48.68,48.54,48.67,54900.0,36.4229,36.4528,36.348,36.4453,54900.0
2010-09-16 14:00:00,48.67,48.79,48.65,48.79,64800.0,36.4453,36.5352,36.4304,36.5352,64800.0
2010-09-16 14:10:00,48.79,48.94,48.79,48.9,142300.0,36.5352,36.6475,36.5352,36.6176,142300.0
2010-09-16 14:20:00,48.9,49.06,48.89,49.01,207300.0,36.6176,36.7374,36.6101,36.6999,207300.0
2010-09-16 14:30:00,49.01,49.01,48.83,48.87,292400.0,36.6999,36.6999,36.5652,36.5951,292400.0
2010-09-16 14:40:00,48.87,48.93,48.73,48.75,284200.0,36.5951,36.64,36.4903,36.5053,284200.0
2010-09-16 14:50:00,48.75,48.75,48.59,48.63,462800.0,36.5053,36.5053,36.3854,36.4154,462800.0
2010-09-16 15:00:00,48.62,48.69,48.52,48.65,289200.0,36.4079,36.4603,36.333,36.4304,289200.0
2010-09-16 15:10:00,48.65,48.77,48.61,48.75,184600.0,36.4304,36.5202,36.4004,36.5053,184600.0
2010-09-16 15:20:00,48.75,48.81,48.63,48.79,328400.0,36.5053,36.5502,36.4154,36.5352,328400.0
2010-09-16 15:30:00,48.78,48.84,48.64,48.68,411300.0,36.5277,36.5726,36.4229,36.4528,411300.0
2010-09-16 15:40:00,48.67,48.7,48.55,48.67,392800.0,36.4453,36.4678,36.3555,36.4453,392800.0
2010-09-16 15:50:00,48.67,48.71,48.6,48.68,471800.0,36.4453,36.4753,36.3929,36.4528,471800.0
2010-09-17 09:30:00,48.91,49.15,48.67,48.84,879500.0,36.6251,36.8048,36.4453,36.5726,879500.0
2010-09-17 09:40:00,48.83,49.01,48.63,48.86,156700.0,36.5652,36.6999,36.4154,36.5876,156700.0
2010-09-17 09:50:00,48.87,49.0,48.53,48.76,213300.0,36.5951,36.6925,36.3405,36.5127,213300.0
2010-09-17 10:00:00,48.78,48.86,48.65,48.7,178700.0,36.5277,36.5876,36.4304,36.4678,178700.0
2010-09-17 10:10:00,48.69,48.69,48.47,48.61,166400.0,36.4603,36.4603,36.2956,36.4004,166400.0
2010-09-17 10:20:00,48.63,48.7,48.52,48.52,119100.0,36.4154,36.4678,36.333,36.333,119100.0
2010-09-17 10:30:00,48.52,48.75,48.48,48.73,81100.0,36.333,36.5053,36.3031,36.4903,81100.0
2010-09-17 10:40:00,48.74,48.88,48.64,48.88,105900.0,36.4978,36.6026,36.4229,36.6026,105900.0
2010-09-17 10:50:00,48.89,48.92,48.78,48.85,77700.0,36.6101,36.6326,36.5277,36.5801,77700.0
2010-09-17 11:00:00,48.86,49.02,48.78,48.95,123200.0,36.5876,36.7074,36.5277,36.655,123200.0
2010-09-17 11:10:00,48.93,48.98,48.83,48.86,76100.0,36.64,36.6775,36.5652,36.5876,76100.0
2010-09-17 11:20:00,48.84,48.88,48.64,48.65,58200.0,36.5726,36.6026,36.4229,36.4304,58200.0
2010-09-17 11:30:00,48.67,48.8,48.65,48.78,44300.0,36.4453,36.5427,36.4304,36.5277,44300.0
2010-09-17 11:40:00,48.78,48.78,48.62,48.67,75500.0,36.5277,36.5277,36.4079,36.4453,75500.0
2010-09-17 11:50:00,48.65,48.79,48.65,48.67,32600.0,36.4304,36.5352,36.4304,36.4453,32600.0
2010-09-17 12:00:00,48.67,48.71,48.64,48.66,107000.0,36.4453,36.4753,36.4229,36.4379,107000.0
2010-09-17 12:10:00,48.67,48.72,48.62,48.67,62500.0,36.4453,36.4828,36.4079,36.4453,62500.0
2010-09-17 12:20:00,48.66,48.84,48.66,48.84,36700.0,36.4379,36.5726,36.4379,36.5726,36700.0
2010-09-17 12:30:00,48.83,48.87,48.78,48.81,65300.0,36.5652,36.5951,36.5277,36.5502,65300.0
2010-09-17 12:40:00,48.81,48.83,48.74,48.82,48900.0,36.5502,36.5652,36.4978,36.5577,48900.0
2010-09-17 12:50:00,48.82,48.85,48.72,48.81,47000.0,36.5577,36.5801,36.4828,36.5502,47000.0
2010-09-17 13:00:00,48.81,48.86,48.77,48.77,72900.0,36.5502,36.5876,36.5202,36.5202,72900.0
2010-09-17 13:10:00,48.76,48.78,48.62,48.65,69500.0,36.5127,36.5277,36.4079,36.4304,69500.0
2010-09-17 13:20:00,48.65,48.77,48.65,48.72,46000.0,36.4304,36.5202,36.4304,36.4828,46000.0
2010-09-17 13:30:00,48.73,48.8,48.73,48.75,27800.0,36.4903,36.5427,36.4903,36.5053,27800.0
2010-09-17 13:40:00,48.75,48.85,48.75,48.84,68400.0,36.5053,36.5801,36.5053,36.5726,68400.0
2010-09-17 13:50:00,48.82,48.89,48.82,48.86,61600.0,36.5577,36.6101,36.5577,36.5876,61600.0
2010-09-17 14:00:00,48.87,48.87,48.81,48.84,54200.0,36.5951,36.5951,36.5502,36.5726,54200.0
2010-09-17 14:10:00,48.84,48.96,48.82,48.84,57900.0,36.5726,36.6625,36.5577,36.5726,57900.0
2010-09-17 14:20:00,48.84,48.91,48.82,48.87,91700.0,36.5726,36.6251,36.5577,36.5951,91700.0
2010-09-17 14:30:00,48.87,49.04,48.85,49.01,111700.0,36.5951,36.7224,36.5801,36.6999,111700.0
2010-09-17 14:40:00,49.02,49.1,49.01,49.04,120200.0,36.7074,36.7673,36.6999,36.7224,120200.0
2010-09-17 14:50:00,49.04,49.05,48.98,49.04,105700.0,36.7224,36.7299,36.6775,36.7224,105700.0
2010-09-17 15:00:00,49.04,49.06,48.93,48.96,126500.0,36.7224,36.7374,36.64,36.6625,126500.0
2010-09-17 15:10:00,48.95,49.01,48.88,49.01,195400.0,36.655,36.6999,36.6026,36.6999,195400.0
2010-09-17 15:20:00,49.0,49.02,48.95,48.96,154800.0,36.6925,36.7074,36.655,36.6625,154800.0
2010-09-17 15:30:00,48.97,49.12,48.96,49.1,232800.0,36.67,36.7823,36.6625,36.7673,232800.0
2010-09-17 15:40:00,49.1,49.15,49.0,49.01,269900.0,36.7673,36.8048,36.6925,36.6999,269900.0
2010-09-17 15:50:00,49.01,49.1,49.0,49.07,503800.0,36.6999,36.7673,36.6925,36.7449,503800.0
2010-09-20 09:30:00,49.5,49.5,49.23,49.23,188600.0,37.0669,37.0669,36.8647,36.8647,188600.0
2010-09-20 09:40:00,49.23,49.25,49.08,49.13,118900.0,36.8647,36.8797,36.7524,36.7898,118900.0
2010-09-20 09:50:00,49.12,49.27,49.12,49.2,145000.0,36.7823,36.8946,36.7823,36.8422,145000.0
2010-09-20 10:00:00,49.22,49.28,49.12,49.16,267600.0,36.8572,36.9021,36.7823,36.8123,267600.0
2010-09-20 10:10:00,49.16,49.27,49.14,49.25,197200.0,36.8123,36.8946,36.7973,36.8797,197200.0
2010-09-20 10:20:00,49.25,49.27,49.13,49.13,164100.0,36.8797,36.8946,36.7898,36.7898,164100.0
2010-09-20 10:30:00,49.13,49.25,49.11,49.17,109100.0,36.7898,36.8797,36.7748,36.8198,109100.0
2010-09-20 10:40:00,49.17,49.19,49.06,49.15,170000.0,36.8198,36.8347,36.7374,36.8048,170000.0
2010-09-20 10:50:00,49.15,49.39,49.13,49.39,173300.0,36.8048,36.9845,36.7898,36.9845,173300.0
2010-09-20 11:00:00,49.39,49.58,49.39,49.56,216800.0,36.9845,37.1268,36.9845,37.1118,216800.0
2010-09-20 11:10:00,49.57,49.6,49.45,49.48,141400.0,37.1193,37.1418,37.0294,37.0519,141400.0
2010-09-20 11:20:00,49.49,49.63,49.48,49.62,129500.0,37.0594,37.1642,37.0519,37.1567,129500.0
2010-09-20 11:30:00,49.62,49.75,49.61,49.72,191900.0,37.1567,37.2541,37.1492,37.2316,191900.0
2010-09-20 11:40:00,49.72,49.73,49.51,49.51,154100.0,37.2316,37.2391,37.0744,37.0744,154100.0
2010-09-20 11:50:00,49.52,49.65,49.52,49.56,75300.0,37.0818,37.1792,37.0818,37.1118,75300.0
2010-09-20 12:00:00,49.55,49.6,49.47,49.48,64100.0,37.1043,37.1418,37.0444,37.0519,64100.0
2010-09-20 12:10:00,49.48,49.59,49.48,49.59,52100.0,37.0519,37.1343,37.0519,37.1343,52100.0
2010-09-20 12:20:00,49.59,49.59,49.45,49.47,64400.0,37.1343,37.1343,37.0294,37.0444,64400.0
2010-09-20 12:30:00,49.48,49.59,49.45,49.55,71700.0,37.0519,37.1343,37.0294,37.1043,71700.0
2010-09-20 12:40:00,49.55,49.56,49.46,49.53,57700.0,37.1043,37.1118,37.0369,37.0893,57700.0
2010-09-20 12:50:00,49.51,49.57,49.45,49.48,87900.0,37.0744,37.1193,37.0294,37.0519,87900.0
2010-09-20 13:00:00,49.48,49.55,49.47,49.52,58500.0,37.0519,37.1043,37.0444,37.0818,58500.0
2010-09-20 13:10:00,49.51,49.53,49.27,49.37,158300.0,37.0744,37.0893,36.8946,36.9695,158300.0
2010-09-20 13:20:00,49.38,49.43,49.33,49.42,77300.0,36.977,37.0145,36.9396,37.007,77300.0
2010-09-20 13:30:00,49.42,49.44,49.3,49.44,61300.0,37.007,37.0219,36.9171,37.0219,61300.0
2010-09-20 13:40:00,49.43,49.47,49.38,49.4,49400.0,37.0145,37.0444,36.977,36.992,49400.0
2010-09-20 13:50:00,49.4,49.5,49.35,49.5,68600.0,36.992,37.0669,36.9545,37.0669,68600.0
2010-09-20 14:00:00,49.5,49.52,49.41,49.42,91500.0,37.0669,37.0818,36.9995,37.007,91500.0
2010-09-20 14:10:00,49.43,49.52,49.43,49.48,89700.0,37.0145,37.0818,37.0145,37.0519,89700.0
2010-09-20 14:20:00,49.49,49.58,49.47,49.56,92900.0,37.0594,37.1268,37.0444,37.1118,92900.0
2010-09-20 14:30:00,49.56,49.67,49.56,49.65,143500.0,37.1118,37.1942,37.1118,37.1792,143500.0
2010-09-20 14:40:00,49.65,49.72,49.63,49.65,77800.0,37.1792,37.2316,37.1642,37.1792,77800.0
2010-09-20 14:50:00,49.64,49.83,49.62,49.83,115500.0,37.1717,37.314,37.1567,37.314,115500.0
2010-09-20 15:00:00,49.82,49.85,49.72,49.72,114600.0,37.3065,37.329,37.2316,37.2316,114600.0
2010-09-20 15:10:00,49.73,49.85,49.71,49.79,258600.0,37.2391,37.329,37.2241,37.284,258600.0
2010-09-20 15:20:00,49.79,49.86,49.62,49.62,199300.0,37.284,37.3365,37.1567,37.1567,199300.0
2010-09-20 15:30:00,49.63,49.75,49.63,49.74,208300.0,37.1642,37.2541,37.1642,37.2466,208300.0
2010-09-20 15:40:00,49.74,49.84,49.72,49.81,290700.0,37.2466,37.3215,37.2316,37.299,290700.0
2010-09-20 15:50:00,49.82,49.87,49.66,49.68,458700.0,37.3065,37.3439,37.1867,37.2017,458700.0
2010-09-21 09:30:00,49.77,49.78,49.18,49.22,190200.0,37.2691,37.2765,36.8272,36.8572,190200.0
2010-09-21 09:40:00,49.23,49.23,48.84,48.96,315500.0,36.8647,36.8647,36.5726,36.6625,315500.0
2010-09-21 09:50:00,48.95,49.04,48.8,48.85,389400.0,36.655,36.7224,36.5427,36.5801,389400.0
2010-09-21 10:00:00,48.85,49.05,48.85,48.87,190700.0,36.5801,36.7299,36.5801,36.5951,190700.0
2010-09-21 10:10:00,48.87,49.13,48.86,49.13,134500.0,36.5951,36.7898,36.5876,36.7898,134500.0
2010-09-21 10:20:00,49.13,49.18,48.98,49.02,318900.0,36.7898,36.8272,36.6775,36.7074,318900.0
2010-09-21 10:30:00,49.02,49.14,48.98,49.02,144700.0,36.7074,36.7973,36.6775,36.7074,144700.0
2010-09-21 10:40:00,49.01,49.02,48.87,48.91,235800.0,36.6999,36.7074,36.5951,36.6251,235800.0
2010-09-21 10:50:00,48.91,48.92,48.57,48.64,310500.0,36.6251,36.6326,36.3705,36.4229,310500.0
2010-09-21 11:00:00,48.63,48.65,48.51,48.55,244700.0,36.4154,36.4304,36.3255,36.3555,244700.0
2010-09-21 11:10:00,48.55,48.61,48.42,48.43,227400.0,36.3555,36.4004,36.2581,36.2656,227400.0
2010-09-21 11:20:00,48.44,48.5,48.17,48.23,270100.0,36.2731,36.318,36.0709,36.1159,270100.0
2010-09-21 11:30:00,48.23,48.25,48.18,48.22,164300.0,36.1159,36.1308,36.0784,36.1084,164300.0
2010-09-21 11:40:00,48.24,48.33,48.2,48.28,105000.0,36.1234,36.1907,36.0934,36.1533,105000.0
2010-09-21 11:50:00,48.27,48.28,48.21,48.23,131600.0,36.1458,36.1533,36.1009,36.1159,131600.0
2010-09-21 12:00:00,48.23,48.35,48.19,48.33,145900.0,36.1159,36.2057,36.0859,36.1907,145900.0
2010-09-21 12:10:00,48.33,48.38,48.29,48.37,91600.0,36.1907,36.2282,36.1608,36.2207,91600.0
2010-09-21 12:20:00,48.36,48.49,48.36,48.44,86000.0,36.2132,36.3106,36.2132,36.2731,86000.0
2010-09-21 12:30:00,48.45,48.47,48.25,48.3,199200.0,36.2806,36.2956,36.1308,36.1683,199200.0
2010-09-21 12:40:00,48.29,48.37,48.24,48.24,72500.0,36.1608,36.2207,36.1234,36.1234,72500.0
2010-09-21 12:50:00,48.24,48.35,48.22,48.33,42600.0,36.1234,36.2057,36.1084,36.1907,42600.0
2010-09-21 13:00:00,48.33,48.36,48.27,48.3,80700.0,36.1907,36.2132,36.1458,36.1683,80700.0
2010-09-21 13:10:00,48.3,48.3,48.25,48.29,103200.0,36.1683,36.1683,36.1308,36.1608,103200.0
2010-09-21 13:20:00,48.29,48.3,48.24,48.27,87300.0,36.1608,36.1683,36.1234,36.1458,87300.0
2010-09-21 13:30:00,48.27,48.3,48.17,48.19,222500.0,36.1458,36.1683,36.0709,36.0859,222500.0
2010-09-21 13:40:00,48.18,48.18,47.94,47.97,317000.0,36.0784,36.0784,35.8987,35.9212,317000.0
2010-09-21 13:50:00,47.97,48.07,47.95,47.99,104300.0,35.9212,35.9961,35.9062,35.9361,104300.0
2010-09-21 14:00:00,47.98,48.05,47.97,47.99,177600.0,35.9287,35.9811,35.9212,35.9361,177600.0
2010-09-21 14:10:00,47.99,48.19,47.92,48.1,411600.0,35.9361,36.0859,35.8837,36.0185,411600.0
2010-09-21 14:20:00,48.09,48.13,47.92,48.13,369400.0,36.011,36.041,35.8837,36.041,369400.0
2010-09-21 14:30:00,48.13,48.28,47.94,48.27,426000.0,36.041,36.1533,35.8987,36.1458,426000.0
2010-09-21 14:40:00,48.29,48.36,48.15,48.28,267000.0,36.1608,36.2132,36.056,36.1533,267000.0
2010-09-21 14:50:00,48.28,48.28,48.02,48.16,298700.0,36.1533,36.1533,35.9586,36.0634,298700.0
2010-09-21 15:00:00,48.16,48.3,48.11,48.26,167500.0,36.0634,36.1683,36.026,36.1383,167500.0
2010-09-21 15:10:00,48.26,48.37,48.15,48.37,213800.0,36.1383,36.2207,36.056,36.2207,213800.0
2010-09-21 15:20:00,48.37,48.4,48.2,48.28,285800.0,36.2207,36.2432,36.0934,36.1533,285800.0
2010-09-21 15:30:00,48.28,48.28,48.03,48.21,463400.0,36.1533,36.1533,35.9661,36.1009,463400.0
2010-09-21 15:40:00,48.21,48.21,47.99,48.02,425200.0,36.1009,36.1009,35.9361,35.9586,425200.0
2010-09-21 15:50:00,48.02,48.25,48.02,48.2,635900.0,35.9586,36.1308,35.9586,36.0934,635900.0
2010-09-22 09:30:00,47.92,48.0,47.52,47.86,515000.0,35.8837,35.9436,35.5842,35.8388,515000.0
2010-09-22 09:40:00,47.87,48.32,47.87,48.02,351100.0,35.8463,36.1833,35.8463,35.9586,351100.0
2010-09-22 09:50:00,48.02,48.03,47.81,48.01,247600.0,35.9586,35.9661,35.8014,35.9511,247600.0
2010-09-22 10:00:00,48.01,48.03,47.64,47.83,241600.0,35.9511,35.9661,35.6741,35.8163,241600.0
2010-09-22 10:10:00,47.82,48.02,47.8,47.87,178700.0,35.8088,35.9586,35.7939,35.8463,178700.0
2010-09-22 10:20:00,47.87,47.88,47.65,47.72,214200.0,35.8463,35.8538,35.6815,35.734,214200.0
2010-09-22 10:30:00,47.7,47.92,47.64,47.87,264800.0,35.719,35.8837,35.6741,35.8463,264800.0
2010-09-22 10:40:00,47.87,47.98,47.84,47.89,207500.0,35.8463,35.9287,35.8238,35.8613,207500.0
2010-09-22 10:50:00,47.89,47.95,47.79,47.8,186300.0,35.8613,35.9062,35.7864,35.7939,186300.0
2010-09-22 11:00:00,47.8,47.91,47.64,47.69,225700.0,35.7939,35.8762,35.6741,35.7115,225700.0
2010-09-22 11:10:00,47.69,47.74,47.57,47.69,370700.0,35.7115,35.7489,35.6216,35.7115,370700.0
2010-09-22 11:20:00,47.68,47.69,47.44,47.47,457800.0,35.704,35.7115,35.5243,35.5468,457800.0
2010-09-22 11:30:00,47.46,47.58,47.41,47.56,199900.0,35.5393,35.6291,35.5018,35.6142,199900.0
2010-09-22 11:40:00,47.57,47.66,47.54,47.55,99700.0,35.6216,35.689,35.5992,35.6067,99700.0
2010-09-22 11:50:00,47.54,47.69,47.53,47.58,127300.0,35.5992,35.7115,35.5917,35.6291,127300.0
2010-09-22 12:00:00,47.59,47.69,47.55,47.67,119500.0,35.6366,35.7115,35.6067,35.6965,119500.0
2010-09-22 12:10:00,47.67,47.78,47.63,47.76,87500.0,35.6965,35.7789,35.6666,35.7639,87500.0
2010-09-22 12:20:00,47.76,47.81,47.67,47.8,95300.0,35.7639,35.8014,35.6965,35.7939,95300.0
2010-09-22 12:30:00,47.79,47.83,47.64,47.65,104000.0,35.7864,35.8163,35.6741,35.6815,104000.0
2010-09-22 12:40:00,47.65,47.74,47.62,47.7,71600.0,35.6815,35.7489,35.6591,35.719,71600.0
2010-09-22 12:50:00,47.7,47.72,47.63,47.65,54900.0,35.719,35.734,35.6666,35.6815,54900.0
2010-09-22 13:00:00,47.63,47.73,47.58,47.61,112500.0,35.6666,35.7415,35.6291,35.6516,112500.0
2010-09-22 13:10:00,47.62,47.63,47.53,47.63,78400.0,35.6591,35.6666,35.5917,35.6666,78400.0
2010-09-22 13:20:00,47.63,47.69,47.6,47.69,67400.0,35.6666,35.7115,35.6441,35.7115,67400.0
2010-09-22 13:30:00,47.69,47.77,47.68,47.75,130200.0,35.7115,35.7714,35.704,35.7564,130200.0
2010-09-22 13:40:00,47.75,47.82,47.74,47.8,103800.0,35.7564,35.8088,35.7489,35.7939,103800.0
2010-09-22 13:50:00,47.8,47.84,47.71,47.71,126000.0,35.7939,35.8238,35.7265,35.7265,126000.0
2010-09-22 14:00:00,47.71,47.77,47.7,47.74,218100.0,35.7265,35.7714,35.719,35.7489,218100.0
2010-09-22 14:10:00,47.74,47.77,47.65,47.65,119200.0,35.7489,35.7714,35.6815,35.6815,119200.0
2010-09-22 14:20:00,47.65,47.75,47.65,47.75,169900.0,35.6815,35.7564,35.6815,35.7564,169900.0
2010-09-22 14:30:00,47.74,47.89,47.73,47.86,243000.0,35.7489,35.8613,35.7415,35.8388,243000.0
2010-09-22 14:40:00,47.87,48.0,47.85,47.92,369700.0,35.8463,35.9436,35.8313,35.8837,369700.0
2010-09-22 14:50:00,47.93,48.07,47.91,48.04,159500.0,35.8912,35.9961,35.8762,35.9736,159500.0
2010-09-22 15:00:00,48.03,48.11,48.02,48.08,454400.0,35.9661,36.026,35.9586,36.0035,454400.0
2010-09-22 15:10:00,48.07,48.1,48.02,48.08,400900.0,35.9961,36.0185,35.9586,36.0035,400900.0
2010-09-22 15:20:00,48.07,48.26,48.01,48.24,376000.0,35.9961,36.1383,35.9511,36.1234,376000.0
2010-09-22 15:30:00,48.24,48.44,48.21,48.39,383100.0,36.1234,36.2731,36.1009,36.2357,383100.0
2010-09-22 15:40:00,48.39,48.49,48.36,48.4,305100.0,36.2357,36.3106,36.2132,36.2432,305100.0
2010-09-22 15:50:00,48.4,48.54,48.31,48.45,623800.0,36.2432,36.348,36.1758,36.2806,623800.0
2010-09-23 09:30:00,48.18,48.21,47.84,48.08,283900.0,36.0784,36.1009,35.8238,36.0035,283900.0
2010-09-23 09:40:00,48.08,48.34,48.06,48.18,217200.0,36.0035,36.1982,35.9886,36.0784,217200.0
2010-09-23 09:50:00,48.17,48.27,48.05,48.06,146900.0,36.0709,36.1458,35.9811,35.9886,146900.0
2010-09-23 10:00:00,48.09,48.45,48.06,48.36,177100.0,36.011,36.2806,35.9886,36.2132,177100.0
2010-09-23 10:10:00,48.37,48.4,48.13,48.24,128300.0,36.2207,36.2432,36.041,36.1234,128300.0
2010-09-23 10:20:00,48.23,48.33,48.19,48.31,258400.0,36.1159,36.1907,36.0859,36.1758,258400.0
2010-09-23 10:30:00,48.31,48.48,48.25,48.4,230200.0,36.1758,36.3031,36.1308,36.2432,230200.0
2010-09-23 10:40:00,48.41,48.63,48.41,48.44,202000.0,36.2507,36.4154,36.2507,36.2731,202000.0
2010-09-23 10:50:00,48.45,48.53,48.32,48.53,128100.0,36.2806,36.3405,36.1833,36.3405,128100.0
2010-09-23 11:00:00,48.53,48.59,48.37,48.54,176700.0,36.3405,36.3854,36.2207,36.348,176700.0
2010-09-23 11:10:00,48.55,48.88,48.52,48.88,228500.0,36.3555,36.6026,36.333,36.6026,228500.0
2010-09-23 11:20:00,48.88,48.94,48.69,48.8,169500.0,36.6026,36.6475,36.4603,36.5427,169500.0
2010-09-23 11:30:00,48.81,48.86,48.67,48.68,167300.0,36.5502,36.5876,36.4453,36.4528,167300.0
2010-09-23 11:40:00,48.68,48.73,48.63,48.66,81800.0,36.4528,36.4903,36.4154,36.4379,81800.0
2010-09-23 11:50:00,48.66,48.7,48.52,48.55,90200.0,36.4379,36.4678,36.333,36.3555,90200.0
2010-09-23 12:00:00,48.55,48.6,48.49,48.51,57800.0,36.3555,36.3929,36.3106,36.3255,57800.0
2010-09-23 12:10:00,48.52,48.59,48.47,48.47,97900.0,36.333,36.3854,36.2956,36.2956,97900.0
2010-09-23 12:20:00,48.47,48.56,48.41,48.55,91800.0,36.2956,36.363,36.2507,36.3555,91800.0
2010-09-23 12:30:00,48.55,48.61,48.5,48.5,91900.0,36.3555,36.4004,36.318,36.318,91900.0
2010-09-23 12:40:00,48.51,48.57,48.48,48.55,101400.0,36.3255,36.3705,36.3031,36.3555,101400.0
2010-09-23 12:50:00,48.56,48.57,48.53,48.55,89100.0,36.363,36.3705,36.3405,36.3555,89100.0
2010-09-23 13:00:00,48.55,48.57,48.53,48.53,102000.0,36.3555,36.3705,36.3405,36.3405,102000.0
2010-09-23 13:10:00,48.53,48.56,48.46,48.5,91600.0,36.3405,36.363,36.2881,36.318,91600.0
2010-09-23 13:20:00,48.49,48.56,48.49,48.55,61300.0,36.3106,36.363,36.3106,36.3555,61300.0
2010-09-23 13:30:00,48.54,48.56,48.49,48.56,61200.0,36.348,36.363,36.3106,36.363,61200.0
2010-09-23 13:40:00,48.55,48.56,48.46,48.5,63000.0,36.3555,36.363,36.2881,36.318,63000.0
2010-09-23 13:50:00,48.51,48.56,48.51,48.55,120200.0,36.3255,36.363,36.3255,36.3555,120200.0
2010-09-23 14:00:00,48.56,48.68,48.56,48.63,108400.0,36.363,36.4528,36.363,36.4154,108400.0
2010-09-23 14:10:00,48.62,48.74,48.59,48.73,112200.0,36.4079,36.4978,36.3854,36.4903,112200.0
2010-09-23 14:20:00,48.73,48.8,48.67,48.71,96100.0,36.4903,36.5427,36.4453,36.4753,96100.0
2010-09-23 14:30:00,48.71,48.77,48.65,48.66,91100.0,36.4753,36.5202,36.4304,36.4379,91100.0
2010-09-23 14:40:00,48.65,48.66,48.51,48.54,99400.0,36.4304,36.4379,36.3255,36.348,99400.0
2010-09-23 14:50:00,48.53,48.53,48.38,48.42,151500.0,36.3405,36.3405,36.2282,36.2581,151500.0
2010-09-23 15:00:00,48.42,48.5,48.33,48.37,188300.0,36.2581,36.318,36.1907,36.2207,188300.0
2010-09-23 15:10:00,48.36,48.46,48.33,48.33,193200.0,36.2132,36.2881,36.1907,36.1907,193200.0
2010-09-23 15:20:00,48.34,48.38,48.09,48.1,217600.0,36.1982,36.2282,36.011,36.0185,217600.0
2010-09-23 15:30:00,48.1,48.2,48.06,48.13,208500.0,36.0185,36.0934,35.9886,36.041,208500.0
2010-09-23 15:40:00,48.13,48.26,48.07,48.19,187100.0,36.041,36.1383,35.9961,36.0859,187100.0
2010-09-23 15:50:00,48.2,48.32,48.19,48.32,298700.0,36.0934,36.1833,36.0859,36.1833,298700.0
2010-09-24 09:30:00,49.66,49.84,49.4,49.67,547900.0,37.1867,37.3215,36.992,37.1942,547900.0
2010-09-24 09:40:00,49.66,49.96,49.66,49.88,385800.0,37.1867,37.4113,37.1867,37.3514,385800.0
2010-09-24 09:50:00,49.88,49.99,49.73,49.95,288500.0,37.3514,37.4338,37.2391,37.4038,288500.0
2010-09-24 10:00:00,49.96,50.29,49.82,50.1,738400.0,37.4113,37.6584,37.3065,37.5162,738400.0
2010-09-24 10:10:00,50.09,50.3,50.08,50.24,275300.0,37.5087,37.6659,37.5012,37.621,275300.0
2010-09-24 10:20:00,50.25,50.46,50.24,50.45,305300.0,37.6285,37.7857,37.621,37.7783,305300.0
2010-09-24 10:30:00,50.46,50.49,50.24,50.29,299700.0,37.7857,37.8082,37.621,37.6584,299700.0
2010-09-24 10:40:00,50.3,50.42,50.21,50.36,259500.0,37.6659,37.7558,37.5985,37.7109,259500.0
2010-09-24 10:50:00,50.36,50.4,50.17,50.29,120800.0,37.7109,37.7408,37.5686,37.6584,120800.0
2010-09-24 11:00:00,50.28,50.4,50.26,50.35,164400.0,37.651,37.7408,37.636,37.7034,164400.0
2010-09-24 11:10:00,50.34,50.48,50.27,50.48,155000.0,37.6959,37.8007,37.6435,37.8007,155000.0
2010-09-24 11:20:00,50.48,50.69,50.4,50.67,212300.0,37.8007,37.958,37.7408,37.943,212300.0
2010-09-24 11:30:00,50.66,50.78,50.6,50.65,133500.0,37.9355,38.0254,37.8906,37.928,133500.0
2010-09-24 11:40:00,50.64,50.68,50.47,50.6,122500.0,37.9205,37.9505,37.7932,37.8906,122500.0
2010-09-24 11:50:00,50.6,50.64,50.53,50.61,101900.0,37.8906,37.9205,37.8382,37.8981,101900.0
2010-09-24 12:00:00,50.61,50.63,50.49,50.55,143900.0,37.8981,37.913,37.8082,37.8531,143900.0
2010-09-24 12:10:00,50.55,50.62,50.53,50.62,166300.0,37.8531,37.9056,37.8382,37.9056,166300.0
2010-09-24 12:20:00,50.62,50.71,50.56,50.67,118900.0,37.9056,37.973,37.8606,37.943,118900.0
2010-09-24 12:30:00,50.67,50.73,50.64,50.71,92400.0,37.943,37.9879,37.9205,37.973,92400.0
2010-09-24 12:40:00,50.72,50.75,50.6,50.71,132200.0,37.9804,38.0029,37.8906,37.973,132200.0
2010-09-24 12:50:00,50.72,50.74,50.6,50.68,101300.0,37.9804,37.9954,37.8906,37.9505,101300.0
2010-09-24 13:00:00,50.69,50.69,50.52,50.53,62600.0,37.958,37.958,37.8307,37.8382,62600.0
2010-09-24 13:10:00,50.53,50.73,50.52,50.68,173100.0,37.8382,37.9879,37.8307,37.9505,173100.0
2010-09-24 13:20:00,50.68,50.76,50.67,50.74,111200.0,37.9505,38.0104,37.943,37.9954,111200.0
2010-09-24 13:30:00,50.75,50.89,50.71,50.85,188400.0,38.0029,38.1077,37.973,38.0778,188400.0
2010-09-24 13:40:00,50.85,50.86,50.72,50.79,132200.0,38.0778,38.0853,37.9804,38.0329,132200.0
2010-09-24 13:50:00,50.79,50.8,50.69,50.71,104300.0,38.0329,38.0403,37.958,37.973,104300.0
2010-09-24 14:00:00,50.72,50.76,50.49,50.52,271800.0,37.9804,38.0104,37.8082,37.8307,271800.0
2010-09-24 14:10:00,50.53,50.62,50.53,50.58,95000.0,37.8382,37.9056,37.8382,37.8756,95000.0
2010-09-24 14:20:00,50.58,50.62,50.49,50.6,110500.0,37.8756,37.9056,37.8082,37.8906,110500.0
2010-09-24 14:30:00,50.6,50.69,50.57,50.68,141300.0,37.8906,37.958,37.8681,37.9505,141300.0
2010-09-24 14:40:00,50.68,50.71,50.52,50.53,147700.0,37.9505,37.973,37.8307,37.8382,147700.0
2010-09-24 14:50:00,50.52,50.56,50.46,50.56,155200.0,37.8307,37.8606,37.7857,37.8606,155200.0
2010-09-24 15:00:00,50.55,50.56,50.37,50.4,174700.0,37.8531,37.8606,37.7184,37.7408,174700.0
2010-09-24 15:10:00,50.4,50.55,50.4,50.55,132900.0,37.7408,37.8531,37.7408,37.8531,132900.0
2010-09-24 15:20:00,50.54,50.6,50.45,50.47,138900.0,37.8457,37.8906,37.7783,37.7932,138900.0
2010-09-24 15:30:00,50.47,50.53,50.38,50.52,166700.0,37.7932,37.8382,37.7258,37.8307,166700.0
2010-09-24 15:40:00,50.53,50.59,50.49,50.54,255900.0,37.8382,37.8831,37.8082,37.8457,255900.0
2010-09-24 15:50:00,50.53,50.56,50.37,50.38,661200.0,37.8382,37.8606,37.7184,37.7258,661200.0
2010-09-27 09:30:00,50.17,50.29,49.71,49.71,246400.0,37.5686,37.6584,37.2241,37.2241,246400.0
2010-09-27 09:40:00,49.74,49.9,49.63,49.65,187700.0,37.2466,37.3664,37.1642,37.1792,187700.0
2010-09-27 09:50:00,49.65,49.96,49.65,49.68,132300.0,37.1792,37.4113,37.1792,37.2017,132300.0
2010-09-27 10:00:00,49.68,49.81,49.67,49.78,81300.0,37.2017,37.299,37.1942,37.2765,81300.0
2010-09-27 10:10:00,49.78,49.81,49.72,49.77,100600.0,37.2765,37.299,37.2316,37.2691,100600.0
2010-09-27 10:20:00,49.76,49.85,49.65,49.85,91400.0,37.2616,37.329,37.1792,37.329,91400.0
2010-09-27 10:30:00,49.83,49.87,49.72,49.76,80600.0,37.314,37.3439,37.2316,37.2616,80600.0
2010-09-27 10:40:00,49.76,49.82,49.7,49.79,74600.0,37.2616,37.3065,37.2166,37.284,74600.0
2010-09-27 10:50:00,49.78,49.78,49.68,49.71,72800.0,37.2765,37.2765,37.2017,37.2241,72800.0
2010-09-27 11:00:00,49.71,49.71,49.41,49.43,169900.0,37.2241,37.2241,36.9995,37.0145,169900.0
2010-09-27 11:10:00,49.43,49.49,49.27,49.32,147200.0,37.0145,37.0594,36.8946,36.9321,147200.0
2010-09-27 11:20:00,49.32,49.38,49.23,49.35,118400.0,36.9321,36.977,36.8647,36.9545,118400.0
2010-09-27 11:30:00,49.37,49.44,49.18,49.24,126800.0,36.9695,37.0219,36.8272,36.8722,126800.0
2010-09-27 11:40:00,49.24,49.25,49.14,49.17,171500.0,36.8722,36.8797,36.7973,36.8198,171500.0
2010-09-27 11:50:00,49.17,49.2,49.12,49.15,157200.0,36.8198,36.8422,36.7823,36.8048,157200.0
2010-09-27 12:00:00,49.15,49.26,49.14,49.14,155000.0,36.8048,36.8872,36.7973,36.7973,155000.0
2010-09-27 12:10:00,49.15,49.16,49.02,49.1,133800.0,36.8048,36.8123,36.7074,36.7673,133800.0
2010-09-27 12:20:00,49.1,49.21,49.03,49.2,95400.0,36.7673,36.8497,36.7149,36.8422,95400.0
2010-09-27 12:30:00,49.2,49.35,49.13,49.33,78900.0,36.8422,36.9545,36.7898,36.9396,78900.0
2010-09-27 12:40:00,49.33,49.38,49.25,49.31,83300.0,36.9396,36.977,36.8797,36.9246,83300.0
2010-09-27 12:50:00,49.3,49.3,49.21,49.26,47300.0,36.9171,36.9171,36.8497,36.8872,47300.0
2010-09-27 13:00:00,49.26,49.37,49.24,49.32,114500.0,36.8872,36.9695,36.8722,36.9321,114500.0
2010-09-27 13:10:00,49.34,49.4,49.27,49.38,36400.0,36.9471,36.992,36.8946,36.977,36400.0
2010-09-27 13:20:00,49.37,49.37,49.26,49.3,66100.0,36.9695,36.9695,36.8872,36.9171,66100.0
2010-09-27 13:30:00,49.3,49.31,49.24,49.28,39600.0,36.9171,36.9246,36.8722,36.9021,39600.0
2010-09-27 13:40:00,49.28,49.37,49.23,49.31,125100.0,36.9021,36.9695,36.8647,36.9246,125100.0
2010-09-27 13:50:00,49.31,49.36,49.3,49.34,92700.0,36.9246,36.962,36.9171,36.9471,92700.0
2010-09-27 14:00:00,49.35,49.52,49.34,49.44,129800.0,36.9545,37.0818,36.9471,37.0219,129800.0
2010-09-27 14:10:00,49.44,49.53,49.4,49.48,73200.0,37.0219,37.0893,36.992,37.0519,73200.0
2010-09-27 14:20:00,49.48,49.63,49.48,49.61,143300.0,37.0519,37.1642,37.0519,37.1492,143300.0
2010-09-27 14:30:00,49.62,49.68,49.56,49.63,100300.0,37.1567,37.2017,37.1118,37.1642,100300.0
2010-09-27 14:40:00,49.64,49.69,49.61,49.63,79100.0,37.1717,37.2091,37.1492,37.1642,79100.0
2010-09-27 14:50:00,49.63,49.68,49.53,49.54,70200.0,37.1642,37.2017,37.0893,37.0968,70200.0
2010-09-27 15:00:00,49.53,49.6,49.47,49.58,78400.0,37.0893,37.1418,37.0444,37.1268,78400.0
2010-09-27 15:10:00,49.59,49.61,49.55,49.6,61600.0,37.1343,37.1492,37.1043,37.1418,61600.0
2010-09-27 15:20:00,49.6,49.64,49.57,49.57,91100.0,37.1418,37.1717,37.1193,37.1193,91100.0
2010-09-27 15:30:00,49.57,49.59,49.47,49.48,151200.0,37.1193,37.1343,37.0444,37.0519,151200.0
2010-09-27 15:40:00,49.48,49.53,49.42,49.49,234300.0,37.0519,37.0893,37.007,37.0594,234300.0
2010-09-27 15:50:00,49.48,49.5,49.38,49.39,409400.0,37.0519,37.0669,36.977,36.9845,409400.0
2010-09-28 09:30:00,49.47,50.18,49.38,49.8,482000.0,37.0444,37.5761,36.977,37.2915,482000.0
2010-09-28 09:40:00,49.8,50.09,49.53,50.06,355400.0,37.2915,37.5087,37.0893,37.4862,355400.0
2010-09-28 09:50:00,50.06,51.1,50.06,50.83,920500.0,37.4862,38.265,37.4862,38.0628,920500.0
2010-09-28 10:00:00,50.83,50.84,50.39,50.52,510300.0,38.0628,38.0703,37.7333,37.8307,510300.0
2010-09-28 10:10:00,50.52,50.86,50.5,50.78,364500.0,37.8307,38.0853,37.8157,38.0254,364500.0
2010-09-28 10:20:00,50.8,51.11,50.69,51.02,397600.0,38.0403,38.2725,37.958,38.2051,397600.0
2010-09-28 10:30:00,51.01,51.28,50.89,51.01,506000.0,38.1976,38.3998,38.1077,38.1976,506000.0
2010-09-28 10:40:00,51.0,51.06,50.83,50.98,261600.0,38.1901,38.235,38.0628,38.1751,261600.0
2010-09-28 10:50:00,50.97,51.12,50.97,51.07,247100.0,38.1676,38.28,38.1676,38.2425,247100.0
2010-09-28 11:00:00,51.07,51.18,50.86,50.94,249000.0,38.2425,38.3249,38.0853,38.1452,249000.0
2010-09-28 11:10:00,50.93,51.3,50.92,51.26,153500.0,38.1377,38.4148,38.1302,38.3848,153500.0
2010-09-28 11:20:00,51.26,51.38,51.21,51.32,242100.0,38.3848,38.4747,38.3474,38.4297,242100.0
2010-09-28 11:30:00,51.31,51.4,51.14,51.18,176400.0,38.4222,38.4896,38.2949,38.3249,176400.0
2010-09-28 11:40:00,51.18,51.28,50.94,50.99,125600.0,38.3249,38.3998,38.1452,38.1826,125600.0
2010-09-28 11:50:00,50.99,51.03,50.9,51.0,116100.0,38.1826,38.2126,38.1152,38.1901,116100.0
2010-09-28 12:00:00,50.99,51.03,50.87,50.97,122500.0,38.1826,38.2126,38.0928,38.1676,122500.0
2010-09-28 12:10:00,50.97,51.13,50.94,51.06,77300.0,38.1676,38.2875,38.1452,38.235,77300.0
2010-09-28 12:20:00,51.07,51.19,50.87,51.12,181800.0,38.2425,38.3324,38.0928,38.28,181800.0
2010-09-28 12:30:00,51.13,51.14,51.05,51.07,73600.0,38.2875,38.2949,38.2276,38.2425,73600.0
2010-09-28 12:40:00,51.07,51.14,51.07,51.12,176700.0,38.2425,38.2949,38.2425,38.28,176700.0
2010-09-28 12:50:00,51.12,51.22,51.12,51.17,55100.0,38.28,38.3549,38.28,38.3174,55100.0
2010-09-28 13:00:00,51.18,51.19,50.97,51.01,116200.0,38.3249,38.3324,38.1676,38.1976,116200.0
2010-09-28 13:10:00,51.01,51.07,50.94,51.03,85100.0,38.1976,38.2425,38.1452,38.2126,85100.0
2010-09-28 13:20:00,51.02,51.13,50.99,51.11,69600.0,38.2051,38.2875,38.1826,38.2725,69600.0
2010-09-28 13:30:00,51.11,51.28,51.11,51.18,94800.0,38.2725,38.3998,38.2725,38.3249,94800.0
2010-09-28 13:40:00,51.17,51.18,51.01,51.07,127700.0,38.3174,38.3249,38.1976,38.2425,127700.0
2010-09-28 13:50:00,51.08,51.27,51.08,51.23,104200.0,38.25,38.3923,38.25,38.3623,104200.0
2010-09-28 14:00:00,51.23,51.25,51.07,51.15,103300.0,38.3623,38.3773,38.2425,38.3024,103300.0
2010-09-28 14:10:00,51.15,51.29,51.15,51.22,118200.0,38.3024,38.4073,38.3024,38.3549,118200.0
2010-09-28 14:20:00,51.22,51.28,51.16,51.2,143400.0,38.3549,38.3998,38.3099,38.3399,143400.0
2010-09-28 14:30:00,51.19,51.24,51.07,51.15,90300.0,38.3324,38.3698,38.2425,38.3024,90300.0
2010-09-28 14:40:00,51.14,51.18,51.0,51.07,119800.0,38.2949,38.3249,38.1901,38.2425,119800.0
2010-09-28 14:50:00,51.07,51.14,51.01,51.1,74300.0,38.2425,38.2949,38.1976,38.265,74300.0
2010-09-28 15:00:00,51.1,51.17,51.0,51.14,211700.0,38.265,38.3174,38.1901,38.2949,211700.0
2010-09-28 15:10:00,51.15,51.22,51.05,51.09,183200.0,38.3024,38.3549,38.2276,38.2575,183200.0
2010-09-28 15:20:00,51.08,51.12,51.01,51.03,209000.0,38.25,38.28,38.1976,38.2126,209000.0
2010-09-28 15:30:00,51.04,51.13,51.0,51.07,298100.0,38.2201,38.2875,38.1901,38.2425,298100.0
2010-09-28 15:40:00,51.07,51.15,51.03,51.06,340800.0,38.2425,38.3024,38.2126,38.235,340800.0
2010-09-28 15:50:00,51.06,51.17,50.98,51.0,771200.0,38.235,38.3174,38.1751,38.1901,771200.0
2010-09-29 09:30:00,50.78,51.3,50.64,51.05,256500.0,38.0254,38.4148,37.9205,38.2276,256500.0
2010-09-29 09:40:00,51.05,51.27,50.85,50.88,325100.0,38.2276,38.3923,38.0778,38.1003,325100.0
2010-09-29 09:50:00,50.88,50.96,50.64,50.88,170800.0,38.1003,38.1602,37.9205,38.1003,170800.0
2010-09-29 10:00:00,50.88,51.21,50.85,51.01,200100.0,38.1003,38.3474,38.0778,38.1976,200100.0
2010-09-29 10:10:00,51.01,51.07,50.71,50.74,187100.0,38.1976,38.2425,37.973,37.9954,187100.0
2010-09-29 10:20:00,50.72,50.77,50.58,50.68,111100.0,37.9804,38.0179,37.8756,37.9505,111100.0
2010-09-29 10:30:00,50.69,50.94,50.63,50.94,142800.0,37.958,38.1452,37.913,38.1452,142800.0
2010-09-29 10:40:00,50.94,50.95,50.69,50.73,124600.0,38.1452,38.1527,37.958,37.9879,124600.0
2010-09-29 10:50:00,50.73,50.75,50.55,50.65,132500.0,37.9879,38.0029,37.8531,37.928,132500.0
2010-09-29 11:00:00,50.66,50.71,50.62,50.66,96500.0,37.9355,37.973,37.9056,37.9355,96500.0
2010-09-29 11:10:00,50.65,50.72,50.53,50.6,81200.0,37.928,37.9804,37.8382,37.8906,81200.0
2010-09-29 11:20:00,50.59,50.8,50.57,50.75,127200.0,37.8831,38.0403,37.8681,38.0029,127200.0
2010-09-29 11:30:00,50.75,50.88,50.75,50.83,127400.0,38.0029,38.1003,38.0029,38.0628,127400.0
2010-09-29 11:40:00,50.83,50.87,50.77,50.79,59500.0,38.0628,38.0928,38.0179,38.0329,59500.0
2010-09-29 11:50:00,50.79,50.81,50.74,50.75,62000.0,38.0329,38.0478,37.9954,38.0029,62000.0
2010-09-29 12:00:00,50.75,50.78,50.64,50.72,80900.0,38.0029,38.0254,37.9205,37.9804,80900.0
2010-09-29 12:10:00,50.71,50.71,50.63,50.68,80400.0,37.973,37.973,37.913,37.9505,80400.0
2010-09-29 12:20:00,50.69,50.77,50.66,50.67,54300.0,37.958,38.0179,37.9355,37.943,54300.0
2010-09-29 12:30:00,50.67,50.67,50.57,50.61,103800.0,37.943,37.943,37.8681,37.8981,103800.0
2010-09-29 12:40:00,50.62,50.65,50.5,50.59,127100.0,37.9056,37.928,37.8157,37.8831,127100.0
2010-09-29 12:50:00,50.59,50.59,50.45,50.47,93000.0,37.8831,37.8831,37.7783,37.7932,93000.0
2010-09-29 13:00:00,50.46,50.49,50.31,50.32,119600.0,37.7857,37.8082,37.6734,37.6809,119600.0
2010-09-29 13:10:00,50.32,50.38,50.28,50.36,107300.0,37.6809,37.7258,37.651,37.7109,107300.0
2010-09-29 13:20:00,50.37,50.38,50.28,50.28,75300.0,37.7184,37.7258,37.651,37.651,75300.0
2010-09-29 13:30:00,50.28,50.28,50.12,50.15,136500.0,37.651,37.651,37.5311,37.5536,136500.0
2010-09-29 13:40:00,50.15,50.3,50.1,50.26,132300.0,37.5536,37.6659,37.5162,37.636,132300.0
2010-09-29 13:50:00,50.26,50.43,50.2,50.35,118700.0,37.636,37.7633,37.5911,37.7034,118700.0
2010-09-29 14:00:00,50.35,50.45,50.34,50.43,82800.0,37.7034,37.7783,37.6959,37.7633,82800.0
2010-09-29 14:10:00,50.42,50.45,50.29,50.32,231100.0,37.7558,37.7783,37.6584,37.6809,231100.0
2010-09-29 14:20:00,50.31,50.44,50.23,50.24,144800.0,37.6734,37.7708,37.6135,37.621,144800.0
2010-09-29 14:30:00,50.25,50.3,50.19,50.29,120600.0,37.6285,37.6659,37.5836,37.6584,120600.0
2010-09-29 14:40:00,50.27,50.49,50.27,50.37,111100.0,37.6435,37.8082,37.6435,37.7184,111100.0
2010-09-29 14:50:00,50.37,50.55,50.35,50.54,136700.0,37.7184,37.8531,37.7034,37.8457,136700.0
2010-09-29 15:00:00,50.54,50.58,50.4,50.45,255800.0,37.8457,37.8756,37.7408,37.7783,255800.0
2010-09-29 15:10:00,50.45,50.49,50.29,50.42,286300.0,37.7783,37.8082,37.6584,37.7558,286300.0
2010-09-29 15:20:00,50.43,50.63,50.41,50.63,183600.0,37.7633,37.913,37.7483,37.913,183600.0
2010-09-29 15:30:00,50.62,50.69,50.5,50.69,274400.0,37.9056,37.958,37.8157,37.958,274400.0
2010-09-29 15:40:00,50.69,50.85,50.59,50.85,350300.0,37.958,38.0778,37.8831,38.0778,350300.0
2010-09-29 15:50:00,50.85,50.88,50.75,50.8,393700.0,38.0778,38.1003,38.0029,38.0403,393700.0
2010-09-30 09:30:00,49.75,50.1,49.43,49.66,1147700.0,37.2541,37.5162,37.0145,37.1867,1147700.0
2010-09-30 09:40:00,49.66,50.0,49.46,49.57,887900.0,37.1867,37.4413,37.0369,37.1193,887900.0
2010-09-30 09:50:00,49.58,49.85,49.24,49.7,538000.0,37.1268,37.329,36.8722,37.2166,538000.0
2010-09-30 10:00:00,49.7,49.7,49.25,49.27,612200.0,37.2166,37.2166,36.8797,36.8946,612200.0
2010-09-30 10:10:00,49.27,49.34,49.04,49.17,405300.0,36.8946,36.9471,36.7224,36.8198,405300.0
2010-09-30 10:20:00,49.17,49.29,49.04,49.21,253000.0,36.8198,36.9096,36.7224,36.8497,253000.0
2010-09-30 10:30:00,49.21,49.43,49.2,49.27,213500.0,36.8497,37.0145,36.8422,36.8946,213500.0
2010-09-30 10:40:00,49.28,49.37,49.07,49.08,114300.0,36.9021,36.9695,36.7449,36.7524,114300.0
2010-09-30 10:50:00,49.09,49.24,49.01,49.02,227700.0,36.7599,36.8722,36.6999,36.7074,227700.0
2010-09-30 11:00:00,49.04,49.13,48.8,48.84,379500.0,36.7224,36.7898,36.5427,36.5726,379500.0
2010-09-30 11:10:00,48.84,48.92,48.76,48.86,324700.0,36.5726,36.6326,36.5127,36.5876,324700.0
2010-09-30 11:20:00,48.85,48.95,48.71,48.86,355800.0,36.5801,36.655,36.4753,36.5876,355800.0
2010-09-30 11:30:00,48.87,49.02,48.82,49.0,321700.0,36.5951,36.7074,36.5577,36.6925,321700.0
2010-09-30 11:40:00,49.01,49.25,48.97,49.25,207400.0,36.6999,36.8797,36.67,36.8797,207400.0
2010-09-30 11:50:00,49.25,49.25,49.02,49.09,227700.0,36.8797,36.8797,36.7074,36.7599,227700.0
2010-09-30 12:00:00,49.09,49.1,48.92,49.09,230900.0,36.7599,36.7673,36.6326,36.7599,230900.0
2010-09-30 12:10:00,49.1,49.21,49.07,49.15,237300.0,36.7673,36.8497,36.7449,36.8048,237300.0
2010-09-30 12:20:00,49.15,49.18,49.05,49.09,218700.0,36.8048,36.8272,36.7299,36.7599,218700.0
2010-09-30 12:30:00,49.09,49.16,49.09,49.09,163300.0,36.7599,36.8123,36.7599,36.7599,163300.0
2010-09-30 12:40:00,49.11,49.19,49.08,49.1,186700.0,36.7748,36.8347,36.7524,36.7673,186700.0
2010-09-30 12:50:00,49.1,49.25,49.1,49.2,128300.0,36.7673,36.8797,36.7673,36.8422,128300.0
2010-09-30 13:00:00,49.21,49.29,49.13,49.27,93800.0,36.8497,36.9096,36.7898,36.8946,93800.0
2010-09-30 13:10:00,49.28,49.52,49.28,49.5,200500.0,36.9021,37.0818,36.9021,37.0669,200500.0
2010-09-30 13:20:00,49.51,49.56,49.42,49.56,133200.0,37.0744,37.1118,37.007,37.1118,133200.0
2010-09-30 13:30:00,49.56,49.56,49.38,49.38,90100.0,37.1118,37.1118,36.977,36.977,90100.0
2010-09-30 13:40:00,49.38,49.47,49.34,49.37,73000.0,36.977,37.0444,36.9471,36.9695,73000.0
2010-09-30 13:50:00,49.37,49.44,49.33,49.41,85000.0,36.9695,37.0219,36.9396,36.9995,85000.0
2010-09-30 14:00:00,49.42,49.44,49.34,49.38,83500.0,37.007,37.0219,36.9471,36.977,83500.0
2010-09-30 14:10:00,49.36,49.39,49.25,49.33,189900.0,36.962,36.9845,36.8797,36.9396,189900.0
2010-09-30 14:20:00,49.33,49.52,49.33,49.48,125900.0,36.9396,37.0818,36.9396,37.0519,125900.0
2010-09-30 14:30:00,49.48,49.6,49.44,49.53,143500.0,37.0519,37.1418,37.0219,37.0893,143500.0
2010-09-30 14:40:00,49.52,49.75,49.52,49.74,202700.0,37.0818,37.2541,37.0818,37.2466,202700.0
2010-09-30 14:50:00,49.74,49.94,49.74,49.79,228500.0,37.2466,37.3964,37.2466,37.284,228500.0
2010-09-30 15:00:00,49.78,49.81,49.71,49.74,264000.0,37.2765,37.299,37.2241,37.2466,264000.0
2010-09-30 15:10:00,49.74,49.75,49.61,49.73,212500.0,37.2466,37.2541,37.1492,37.2391,212500.0
2010-09-30 15:20:00,49.74,49.85,49.68,49.85,210000.0,37.2466,37.329,37.2017,37.329,210000.0
2010-09-30 15:30:00,49.84,50.0,49.84,49.95,509000.0,37.3215,37.4413,37.3215,37.4038,509000.0
2010-09-30 15:40:00,49.96,50.0,49.69,49.83,414000.0,37.4113,37.4413,37.2091,37.314,414000.0
2010-09-30 15:50:00,49.84,49.89,49.71,49.79,491200.0,37.3215,37.3589,37.2241,37.284,491200.0
2010-10-01 09:30:00,49.58,50.1,49.58,50.01,345900.0,37.1268,37.5162,37.1268,37.4488,345900.0
2010-10-01 09:40:00,50.01,50.07,49.62,49.62,207100.0,37.4488,37.4937,37.1567,37.1567,207100.0
2010-10-01 09:50:00,49.61,49.86,49.43,49.52,237800.0,37.1492,37.3365,37.0145,37.0818,237800.0
2010-10-01 10:00:00,49.52,49.58,49.03,49.08,430800.0,37.0818,37.1268,36.7149,36.7524,430800.0
2010-10-01 10:10:00,49.1,49.48,49.06,49.24,327200.0,36.7673,37.0519,36.7374,36.8722,327200.0
2010-10-01 10:20:00,49.27,49.27,48.63,48.7,408900.0,36.8946,36.8946,36.4154,36.4678,408900.0
2010-10-01 10:30:00,48.71,49.3,48.47,48.5,417700.0,36.4753,36.9171,36.2956,36.318,417700.0
2010-10-01 10:40:00,48.5,48.74,48.48,48.73,314400.0,36.318,36.4978,36.3031,36.4903,314400.0
2010-10-01 10:50:00,48.69,48.78,48.6,48.66,221900.0,36.4603,36.5277,36.3929,36.4379,221900.0
2010-10-01 11:00:00,48.66,48.98,48.64,48.91,162900.0,36.4379,36.6775,36.4229,36.6251,162900.0
2010-10-01 11:10:00,48.92,48.92,48.6,48.61,218400.0,36.6326,36.6326,36.3929,36.4004,218400.0
2010-10-01 11:20:00,48.61,48.71,48.57,48.62,264600.0,36.4004,36.4753,36.3705,36.4079,264600.0
2010-10-01 11:30:00,48.62,48.76,48.55,48.72,238600.0,36.4079,36.5127,36.3555,36.4828,238600.0
2010-10-01 11:40:00,48.72,48.72,48.62,48.66,154100.0,36.4828,36.4828,36.4079,36.4379,154100.0
2010-10-01 11:50:00,48.67,48.79,48.66,48.76,733000.0,36.4453,36.5352,36.4379,36.5127,733000.0
2010-10-01 12:00:00,48.78,48.8,48.7,48.73,98100.0,36.5277,36.5427,36.4678,36.4903,98100.0
2010-10-01 12:10:00,48.73,48.75,48.63,48.74,102100.0,36.4903,36.5053,36.4154,36.4978,102100.0
2010-10-01 12:20:00,48.74,48.78,48.67,48.74,137700.0,36.4978,36.5277,36.4453,36.4978,137700.0
2010-10-01 12:30:00,48.74,48.76,48.64,48.68,331700.0,36.4978,36.5127,36.4229,36.4528,331700.0
2010-10-01 12:40:00,48.67,48.77,48.64,48.71,213300.0,36.4453,36.5202,36.4229,36.4753,213300.0
2010-10-01 12:50:00,48.72,48.8,48.72,48.8,178600.0,36.4828,36.5427,36.4828,36.5427,178600.0
2010-10-01 13:00:00,48.8,48.83,48.78,48.82,181700.0,36.5427,36.5652,36.5277,36.5577,181700.0
2010-10-01 13:10:00,48.82,48.86,48.76,48.78,144700.0,36.5577,36.5876,36.5127,36.5277,144700.0
2010-10-01 13:20:00,48.78,48.82,48.7,48.8,190400.0,36.5277,36.5577,36.4678,36.5427,190400.0
2010-10-01 13:30:00,48.8,48.8,48.62,48.63,132300.0,36.5427,36.5427,36.4079,36.4154,132300.0
2010-10-01 13:40:00,48.63,48.73,48.6,48.67,129400.0,36.4154,36.4903,36.3929,36.4453,129400.0
2010-10-01 13:50:00,48.67,48.69,48.59,48.63,210100.0,36.4453,36.4603,36.3854,36.4154,210100.0
2010-10-01 14:00:00,48.64,48.77,48.63,48.72,86900.0,36.4229,36.5202,36.4154,36.4828,86900.0
2010-10-01 14:10:00,48.72,48.82,48.72,48.8,157000.0,36.4828,36.5577,36.4828,36.5427,157000.0
2010-10-01 14:20:00,48.8,48.85,48.69,48.72,112400.0,36.5427,36.5801,36.4603,36.4828,112400.0
2010-10-01 14:30:00,48.73,48.83,48.68,48.77,175200.0,36.4903,36.5652,36.4528,36.5202,175200.0
2010-10-01 14:40:00,48.76,48.83,48.72,48.74,122600.0,36.5127,36.5652,36.4828,36.4978,122600.0
2010-10-01 14:50:00,48.73,48.87,48.73,48.81,154400.0,36.4903,36.5951,36.4903,36.5502,154400.0
2010-10-01 15:00:00,48.82,48.91,48.79,48.88,201800.0,36.5577,36.6251,36.5352,36.6026,201800.0
2010-10-01 15:10:00,48.89,48.97,48.82,48.94,142800.0,36.6101,36.67,36.5577,36.6475,142800.0
2010-10-01 15:20:00,48.94,48.94,48.74,48.75,259900.0,36.6475,36.6475,36.4978,36.5053,259900.0
2010-10-01 15:30:00,48.75,48.8,48.68,48.76,215400.0,36.5053,36.5427,36.4528,36.5127,215400.0
2010-10-01 15:40:00,48.77,48.83,48.76,48.8,217900.0,36.5202,36.5652,36.5127,36.5427,217900.0
2010-10-01 15:50:00,48.79,48.81,48.62,48.63,645400.0,36.5352,36.5502,36.4079,36.4154,645400.0
2010-10-04 09:30:00,48.68,49.12,48.64,49.09,206000.0,36.4528,36.7823,36.4229,36.7599,206000.0
2010-10-04 09:40:00,49.12,49.6,49.04,49.47,351300.0,36.7823,37.1418,36.7224,37.0444,351300.0
2010-10-04 09:50:00,49.47,49.51,49.21,49.33,307600.0,37.0444,37.0744,36.8497,36.9396,307600.0
2010-10-04 10:00:00,49.34,49.62,49.1,49.54,333500.0,36.9471,37.1567,36.7673,37.0968,333500.0
2010-10-04 10:10:00,49.55,49.79,49.45,49.74,207900.0,37.1043,37.284,37.0294,37.2466,207900.0
2010-10-04 10:20:00,49.73,49.9,49.71,49.77,193900.0,37.2391,37.3664,37.2241,37.2691,193900.0
2010-10-04 10:30:00,49.78,49.86,49.66,49.69,171300.0,37.2765,37.3365,37.1867,37.2091,171300.0
2010-10-04 10:40:00,49.7,49.72,49.4,49.41,194000.0,37.2166,37.2316,36.992,36.9995,194000.0
2010-10-04 10:50:00,49.4,49.43,49.27,49.39,121900.0,36.992,37.0145,36.8946,36.9845,121900.0
2010-10-04 11:00:00,49.38,49.4,49.17,49.2,108700.0,36.977,36.992,36.8198,36.8422,108700.0
2010-10-04 11:10:00,49.2,49.26,48.92,48.98,144700.0,36.8422,36.8872,36.6326,36.6775,144700.0
2010-10-04 11:20:00,48.98,48.98,48.65,48.75,185500.0,36.6775,36.6775,36.4304,36.5053,185500.0
2010-10-04 11:30:00,48.74,48.92,48.66,48.92,102700.0,36.4978,36.6326,36.4379,36.6326,102700.0
2010-10-04 11:40:00,48.92,48.94,48.81,48.81,63900.0,36.6326,36.6475,36.5502,36.5502,63900.0
2010-10-04 11:50:00,48.82,48.87,48.66,48.7,158400.0,36.5577,36.5951,36.4379,36.4678,158400.0
2010-10-04 12:00:00,48.69,48.76,48.56,48.63,181500.0,36.4603,36.5127,36.363,36.4154,181500.0
2010-10-04 12:10:00,48.63,48.74,48.61,48.72,82900.0,36.4154,36.4978,36.4004,36.4828,82900.0
2010-10-04 12:20:00,48.71,48.71,48.58,48.6,61900.0,36.4753,36.4753,36.378,36.3929,61900.0
2010-10-04 12:30:00,48.61,48.71,48.54,48.69,91300.0,36.4004,36.4753,36.348,36.4603,91300.0
2010-10-04 12:40:00,48.7,48.75,48.59,48.74,65100.0,36.4678,36.5053,36.3854,36.4978,65100.0
2010-10-04 12:50:00,48.73,48.82,48.71,48.73,46600.0,36.4903,36.5577,36.4753,36.4903,46600.0
2010-10-04 13:00:00,48.74,48.85,48.7,48.76,69600.0,36.4978,36.5801,36.4678,36.5127,69600.0
2010-10-04 13:10:00,48.76,48.81,48.73,48.78,62500.0,36.5127,36.5502,36.4903,36.5277,62500.0
2010-10-04 13:20:00,48.78,48.97,48.77,48.91,157500.0,36.5277,36.67,36.5202,36.6251,157500.0
2010-10-04 13:30:00,48.91,48.92,48.78,48.78,84900.0,36.6251,36.6326,36.5277,36.5277,84900.0
2010-10-04 13:40:00,48.79,48.93,48.79,48.89,84000.0,36.5352,36.64,36.5352,36.6101,84000.0
2010-10-04 13:50:00,48.88,48.94,48.81,48.94,95000.0,36.6026,36.6475,36.5502,36.6475,95000.0
2010-10-04 14:00:00,48.94,48.98,48.83,48.85,120900.0,36.6475,36.6775,36.5652,36.5801,120900.0
2010-10-04 14:10:00,48.85,49.03,48.84,48.94,125600.0,36.5801,36.7149,36.5726,36.6475,125600.0
2010-10-04 14:20:00,48.94,49.07,48.9,49.03,153600.0,36.6475,36.7449,36.6176,36.7149,153600.0
2010-10-04 14:30:00,49.03,49.17,48.97,49.14,128900.0,36.7149,36.8198,36.67,36.7973,128900.0
2010-10-04 14:40:00,49.13,49.21,49.06,49.19,126400.0,36.7898,36.8497,36.7374,36.8347,126400.0
2010-10-04 14:50:00,49.19,49.25,49.14,49.21,130600.0,36.8347,36.8797,36.7973,36.8497,130600.0
2010-10-04 15:00:00,49.2,49.38,49.13,49.27,286500.0,36.8422,36.977,36.7898,36.8946,286500.0
2010-10-04 15:10:00,49.26,49.31,49.17,49.29,124600.0,36.8872,36.9246,36.8198,36.9096,124600.0
2010-10-04 15:20:00,49.28,49.42,49.24,49.41,197400.0,36.9021,37.007,36.8722,36.9995,197400.0
2010-10-04 15:30:00,49.4,49.41,49.28,49.31,196700.0,36.992,36.9995,36.9021,36.9246,196700.0
2010-10-04 15:40:00,49.31,49.4,49.31,49.32,281600.0,36.9246,36.992,36.9246,36.9321,281600.0
2010-10-04 15:50:00,49.32,49.36,49.27,49.33,525500.0,36.9321,36.962,36.8946,36.9396,525500.0
2010-10-05 09:30:00,50.0,50.21,49.74,50.17,338100.0,37.4413,37.5985,37.2466,37.5686,338100.0
2010-10-05 09:40:00,50.17,50.26,49.88,49.9,711500.0,37.5686,37.636,37.3514,37.3664,711500.0
2010-10-05 09:50:00,49.92,50.25,49.87,50.25,259100.0,37.3814,37.6285,37.3439,37.6285,259100.0
2010-10-05 10:00:00,50.22,50.35,49.96,50.03,359100.0,37.606,37.7034,37.4113,37.4638,359100.0
2010-10-05 10:10:00,50.02,50.27,50.01,50.15,160200.0,37.4563,37.6435,37.4488,37.5536,160200.0
2010-10-05 10:20:00,50.15,50.41,50.1,50.37,213300.0,37.5536,37.7483,37.5162,37.7184,213300.0
2010-10-05 10:30:00,50.37,50.68,50.37,50.62,216000.0,37.7184,37.9505,37.7184,37.9056,216000.0
2010-10-05 10:40:00,50.65,50.75,50.59,50.66,235900.0,37.928,38.0029,37.8831,37.9355,235900.0
2010-10-05 10:50:00,50.66,50.73,50.57,50.7,134400.0,37.9355,37.9879,37.8681,37.9655,134400.0
2010-10-05 11:00:00,50.7,50.78,50.67,50.71,170200.0,37.9655,38.0254,37.943,37.973,170200.0
2010-10-05 11:10:00,50.7,50.79,50.65,50.76,176900.0,37.9655,38.0329,37.928,38.0104,176900.0
2010-10-05 11:20:00,50.75,50.79,50.62,50.69,74100.0,38.0029,38.0329,37.9056,37.958,74100.0
2010-10-05 11:30:00,50.68,50.89,50.68,50.87,94700.0,37.9505,38.1077,37.9505,38.0928,94700.0
2010-10-05 11:40:00,50.87,51.04,50.86,50.99,300100.0,38.0928,38.2201,38.0853,38.1826,300100.0
2010-10-05 11:50:00,51.0,51.07,50.93,50.95,121500.0,38.1901,38.2425,38.1377,38.1527,121500.0
2010-10-05 12:00:00,50.96,51.01,50.9,50.91,84900.0,38.1602,38.1976,38.1152,38.1227,84900.0
2010-10-05 12:10:00,50.91,50.93,50.87,50.92,40400.0,38.1227,38.1377,38.0928,38.1302,40400.0
2010-10-05 12:20:00,50.92,50.93,50.83,50.85,45200.0,38.1302,38.1377,38.0628,38.0778,45200.0
2010-10-05 12:30:00,50.85,50.91,50.83,50.9,32300.0,38.0778,38.1227,38.0628,38.1152,32300.0
2010-10-05 12:40:00,50.91,51.02,50.84,50.97,139900.0,38.1227,38.2051,38.0703,38.1676,139900.0
2010-10-05 12:50:00,50.98,51.03,50.92,51.03,76500.0,38.1751,38.2126,38.1302,38.2126,76500.0
2010-10-05 13:00:00,51.03,51.15,50.99,51.14,125000.0,38.2126,38.3024,38.1826,38.2949,125000.0
2010-10-05 13:10:00,51.14,51.21,51.12,51.14,131500.0,38.2949,38.3474,38.28,38.2949,131500.0
2010-10-05 13:20:00,51.13,51.19,51.09,51.12,98700.0,38.2875,38.3324,38.2575,38.28,98700.0
2010-10-05 13:30:00,51.12,51.15,51.07,51.11,100200.0,38.28,38.3024,38.2425,38.2725,100200.0
2010-10-05 13:40:00,51.1,51.12,51.0,51.0,96500.0,38.265,38.28,38.1901,38.1901,96500.0
2010-10-05 13:50:00,51.01,51.11,51.0,51.04,64000.0,38.1976,38.2725,38.1901,38.2201,64000.0
2010-10-05 14:00:00,51.03,51.11,51.0,51.01,61100.0,38.2126,38.2725,38.1901,38.1976,61100.0
2010-10-05 14:10:00,51.03,51.09,51.0,51.08,77900.0,38.2126,38.2575,38.1901,38.25,77900.0
2010-10-05 14:20:00,51.08,51.08,50.94,51.0,86200.0,38.25,38.25,38.1452,38.1901,86200.0
2010-10-05 14:30:00,51.0,51.1,50.95,50.98,92700.0,38.1901,38.265,38.1527,38.1751,92700.0
2010-10-05 14:40:00,50.98,51.01,50.95,50.96,58800.0,38.1751,38.1976,38.1527,38.1602,58800.0
2010-10-05 14:50:00,50.95,51.1,50.94,51.04,79300.0,38.1527,38.265,38.1452,38.2201,79300.0
2010-10-05 15:00:00,51.07,51.1,51.0,51.07,103200.0,38.2425,38.265,38.1901,38.2425,103200.0
2010-10-05 15:10:00,51.07,51.19,51.04,51.13,138900.0,38.2425,38.3324,38.2201,38.2875,138900.0
2010-10-05 15:20:00,51.13,51.26,51.13,51.22,142200.0,38.2875,38.3848,38.2875,38.3549,142200.0
2010-10-05 15:30:00,51.23,51.27,51.17,51.2,263500.0,38.3623,38.3923,38.3174,38.3399,263500.0
2010-10-05 15:40:00,51.2,51.22,51.03,51.04,300800.0,38.3399,38.3549,38.2126,38.2201,300800.0
2010-10-05 15:50:00,51.04,51.1,50.89,50.92,504500.0,38.2201,38.265,38.1077,38.1302,504500.0
2010-10-06 09:30:00,51.06,51.1,50.75,50.9,176200.0,38.235,38.265,38.0029,38.1152,176200.0
2010-10-06 09:40:00,50.91,50.93,50.38,50.43,242100.0,38.1227,38.1377,37.7258,37.7633,242100.0
2010-10-06 09:50:00,50.44,50.6,50.35,50.55,184000.0,37.7708,37.8906,37.7034,37.8531,184000.0
2010-10-06 10:00:00,50.55,50.6,50.31,50.34,94800.0,37.8531,37.8906,37.6734,37.6959,94800.0
2010-10-06 10:10:00,50.33,50.34,49.92,49.92,189300.0,37.6884,37.6959,37.3814,37.3814,189300.0
2010-10-06 10:20:00,49.94,49.96,49.53,49.53,301400.0,37.3964,37.4113,37.0893,37.0893,301400.0
2010-10-06 10:30:00,49.53,49.53,48.98,48.98,565000.0,37.0893,37.0893,36.6775,36.6775,565000.0
2010-10-06 10:40:00,48.97,49.25,48.86,49.23,421200.0,36.67,36.8797,36.5876,36.8647,421200.0
2010-10-06 10:50:00,49.24,49.33,49.0,49.05,368400.0,36.8722,36.9396,36.6925,36.7299,368400.0
2010-10-06 11:00:00,49.04,49.22,48.94,48.96,393200.0,36.7224,36.8572,36.6475,36.6625,393200.0
2010-10-06 11:10:00,48.97,48.97,48.82,48.83,267600.0,36.67,36.67,36.5577,36.5652,267600.0
2010-10-06 11:20:00,48.83,49.18,48.82,49.17,209600.0,36.5652,36.8272,36.5577,36.8198,209600.0
2010-10-06 11:30:00,49.17,49.53,49.17,49.45,302500.0,36.8198,37.0893,36.8198,37.0294,302500.0
2010-10-06 11:40:00,49.45,49.47,49.2,49.22,269300.0,37.0294,37.0444,36.8422,36.8572,269300.0
2010-10-06 11:50:00,49.2,49.21,48.91,48.95,138600.0,36.8422,36.8497,36.6251,36.655,138600.0
2010-10-06 12:00:00,48.95,49.02,48.94,48.96,118800.0,36.655,36.7074,36.6475,36.6625,118800.0
2010-10-06 12:10:00,48.96,48.98,48.87,48.95,149200.0,36.6625,36.6775,36.5951,36.655,149200.0
2010-10-06 12:20:00,48.94,48.99,48.87,48.89,149300.0,36.6475,36.685,36.5951,36.6101,149300.0
2010-10-06 12:30:00,48.89,49.04,48.86,48.98,198300.0,36.6101,36.7224,36.5876,36.6775,198300.0
2010-10-06 12:40:00,48.98,49.02,48.83,48.85,145100.0,36.6775,36.7074,36.5652,36.5801,145100.0
2010-10-06 12:50:00,48.85,48.86,48.7,48.72,152800.0,36.5801,36.5876,36.4678,36.4828,152800.0
2010-10-06 13:00:00,48.7,48.7,48.4,48.43,418100.0,36.4678,36.4678,36.2432,36.2656,418100.0
2010-10-06 13:10:00,48.43,48.46,48.03,48.03,536500.0,36.2656,36.2881,35.9661,35.9661,536500.0
2010-10-06 13:20:00,48.05,48.1,47.71,47.91,626500.0,35.9811,36.0185,35.7265,35.8762,626500.0
2010-10-06 13:30:00,47.91,48.03,47.81,48.01,417100.0,35.8762,35.9661,35.8014,35.9511,417100.0
2010-10-06 13:40:00,48.0,48.07,47.84,47.88,247200.0,35.9436,35.9961,35.8238,35.8538,247200.0
2010-10-06 13:50:00,47.88,47.93,47.84,47.93,261900.0,35.8538,35.8912,35.8238,35.8912,261900.0
2010-10-06 14:00:00,47.93,48.13,47.87,47.98,336300.0,35.8912,36.041,35.8463,35.9287,336300.0
2010-10-06 14:10:00,47.97,48.02,47.6,47.66,480200.0,35.9212,35.9586,35.6441,35.689,480200.0
2010-10-06 14:20:00,47.65,47.68,47.25,47.54,640300.0,35.6815,35.704,35.382,35.5992,640300.0
2010-10-06 14:30:00,47.55,47.72,47.49,47.65,283000.0,35.6067,35.734,35.5617,35.6815,283000.0
2010-10-06 14:40:00,47.65,47.68,47.52,47.68,360800.0,35.6815,35.704,35.5842,35.704,360800.0
2010-10-06 14:50:00,47.68,47.88,47.6,47.61,351600.0,35.704,35.8538,35.6441,35.6516,351600.0
2010-10-06 15:00:00,47.62,47.72,47.55,47.56,303700.0,35.6591,35.734,35.6067,35.6142,303700.0
2010-10-06 15:10:00,47.56,47.58,47.46,47.56,290700.0,35.6142,35.6291,35.5393,35.6142,290700.0
2010-10-06 15:20:00,47.55,47.58,47.3,47.31,376400.0,35.6067,35.6291,35.4195,35.4269,376400.0
2010-10-06 15:30:00,47.31,47.49,47.2,47.48,465500.0,35.4269,35.5617,35.3446,35.5542,465500.0
2010-10-06 15:40:00,47.48,47.71,47.46,47.71,617200.0,35.5542,35.7265,35.5393,35.7265,617200.0
2010-10-06 15:50:00,47.71,47.75,47.56,47.69,1023300.0,35.7265,35.7564,35.6142,35.7115,1023300.0
2010-10-07 09:30:00,48.0,48.23,47.76,47.88,915600.0,35.9436,36.1159,35.7639,35.8538,915600.0
2010-10-07 09:40:00,47.86,47.88,47.05,47.12,412000.0,35.8388,35.8538,35.2322,35.2847,412000.0
2010-10-07 09:50:00,47.11,47.25,46.91,47.23,512600.0,35.2772,35.382,35.1274,35.367,512600.0
2010-10-07 10:00:00,47.22,47.23,46.87,47.1,352900.0,35.3596,35.367,35.0975,35.2697,352900.0
2010-10-07 10:10:00,47.1,47.55,47.09,47.47,359300.0,35.2697,35.6067,35.2622,35.5468,359300.0
2010-10-07 10:20:00,47.47,47.95,47.47,47.88,296000.0,35.5468,35.9062,35.5468,35.8538,296000.0
2010-10-07 10:30:00,47.88,48.05,47.83,48.02,239300.0,35.8538,35.9811,35.8163,35.9586,239300.0
2010-10-07 10:40:00,48.0,48.1,47.97,48.02,153800.0,35.9436,36.0185,35.9212,35.9586,153800.0
2010-10-07 10:50:00,48.03,48.32,48.02,48.23,189000.0,35.9661,36.1833,35.9586,36.1159,189000.0
2010-10-07 11:00:00,48.22,48.29,48.06,48.1,176400.0,36.1084,36.1608,35.9886,36.0185,176400.0
2010-10-07 11:10:00,48.1,48.31,48.02,48.13,194500.0,36.0185,36.1758,35.9586,36.041,194500.0
2010-10-07 11:20:00,48.14,48.28,48.12,48.22,99500.0,36.0485,36.1533,36.0335,36.1084,99500.0
2010-10-07 11:30:00,48.21,48.52,48.2,48.43,195100.0,36.1009,36.333,36.0934,36.2656,195100.0
2010-10-07 11:40:00,48.43,48.49,48.25,48.26,144900.0,36.2656,36.3106,36.1308,36.1383,144900.0
2010-10-07 11:50:00,48.25,48.31,48.17,48.24,111600.0,36.1308,36.1758,36.0709,36.1234,111600.0
2010-10-07 12:00:00,48.24,48.32,48.16,48.32,110400.0,36.1234,36.1833,36.0634,36.1833,110400.0
2010-10-07 12:10:00,48.32,48.39,48.26,48.27,90600.0,36.1833,36.2357,36.1383,36.1458,90600.0
2010-10-07 12:20:00,48.27,48.32,48.16,48.18,155200.0,36.1458,36.1833,36.0634,36.0784,155200.0
2010-10-07 12:30:00,48.17,48.17,47.93,48.11,116200.0,36.0709,36.0709,35.8912,36.026,116200.0
2010-10-07 12:40:00,48.1,48.15,48.03,48.11,115700.0,36.0185,36.056,35.9661,36.026,115700.0
2010-10-07 12:50:00,48.13,48.24,48.12,48.24,57900.0,36.041,36.1234,36.0335,36.1234,57900.0
2010-10-07 13:00:00,48.23,48.38,48.22,48.38,134300.0,36.1159,36.2282,36.1084,36.2282,134300.0
2010-10-07 13:10:00,48.37,48.43,48.31,48.37,85900.0,36.2207,36.2656,36.1758,36.2207,85900.0
2010-10-07 13:20:00,48.37,48.46,48.35,48.37,108200.0,36.2207,36.2881,36.2057,36.2207,108200.0
2010-10-07 13:30:00,48.36,48.43,48.27,48.37,71400.0,36.2132,36.2656,36.1458,36.2207,71400.0
2010-10-07 13:40:00,48.37,48.44,48.36,48.43,120500.0,36.2207,36.2731,36.2132,36.2656,120500.0
2010-10-07 13:50:00,48.42,48.62,48.42,48.48,131900.0,36.2581,36.4079,36.2581,36.3031,131900.0
2010-10-07 14:00:00,48.48,48.54,48.36,48.47,145000.0,36.3031,36.348,36.2132,36.2956,145000.0
2010-10-07 14:10:00,48.46,48.57,48.44,48.55,209000.0,36.2881,36.3705,36.2731,36.3555,209000.0
2010-10-07 14:20:00,48.54,48.65,48.5,48.51,81200.0,36.348,36.4304,36.318,36.3255,81200.0
2010-10-07 14:30:00,48.51,48.53,48.4,48.53,74700.0,36.3255,36.3405,36.2432,36.3405,74700.0
2010-10-07 14:40:00,48.53,48.57,48.49,48.52,90600.0,36.3405,36.3705,36.3106,36.333,90600.0
2010-10-07 14:50:00,48.51,48.59,48.46,48.58,82800.0,36.3255,36.3854,36.2881,36.378,82800.0
2010-10-07 15:00:00,48.59,48.6,48.45,48.51,83800.0,36.3854,36.3929,36.2806,36.3255,83800.0
2010-10-07 15:10:00,48.51,48.62,48.48,48.58,154300.0,36.3255,36.4079,36.3031,36.378,154300.0
2010-10-07 15:20:00,48.58,48.64,48.45,48.48,114200.0,36.378,36.4229,36.2806,36.3031,114200.0
2010-10-07 15:30:00,48.47,48.53,48.4,48.52,145800.0,36.2956,36.3405,36.2432,36.333,145800.0
2010-10-07 15:40:00,48.53,48.53,48.38,48.38,192600.0,36.3405,36.3405,36.2282,36.2282,192600.0
2010-10-07 15:50:00,48.38,48.42,48.25,48.28,399300.0,36.2282,36.2581,36.1308,36.1533,399300.0
2010-10-08 09:30:00,48.26,48.28,47.45,47.77,235200.0,36.1383,36.1533,35.5318,35.7714,235200.0
2010-10-08 09:40:00,47.73,47.74,47.44,47.46,172600.0,35.7415,35.7489,35.5243,35.5393,172600.0
2010-10-08 09:50:00,47.46,47.68,47.41,47.6,152400.0,35.5393,35.704,35.5018,35.6441,152400.0
2010-10-08 10:00:00,47.61,47.64,47.37,47.46,177400.0,35.6516,35.6741,35.4719,35.5393,177400.0
2010-10-08 10:10:00,47.46,47.65,47.43,47.49,165500.0,35.5393,35.6815,35.5168,35.5617,165500.0
2010-10-08 10:20:00,47.5,47.53,47.1,47.1,463900.0,35.5692,35.5917,35.2697,35.2697,463900.0
2010-10-08 10:30:00,47.11,47.28,47.03,47.28,279200.0,35.2772,35.4045,35.2173,35.4045,279200.0
2010-10-08 10:40:00,47.29,47.46,47.19,47.19,114200.0,35.412,35.5393,35.3371,35.3371,114200.0
2010-10-08 10:50:00,47.19,47.5,47.16,47.45,121600.0,35.3371,35.5692,35.3146,35.5318,121600.0
2010-10-08 11:00:00,47.45,47.56,47.42,47.5,109900.0,35.5318,35.6142,35.5093,35.5692,109900.0
2010-10-08 11:10:00,47.5,47.74,47.46,47.68,109300.0,35.5692,35.7489,35.5393,35.704,109300.0
2010-10-08 11:20:00,47.68,47.84,47.67,47.75,130300.0,35.704,35.8238,35.6965,35.7564,130300.0
2010-10-08 11:30:00,47.76,48.08,47.76,47.88,151400.0,35.7639,36.0035,35.7639,35.8538,151400.0
2010-10-08 11:40:00,47.88,48.0,47.87,47.93,107700.0,35.8538,35.9436,35.8463,35.8912,107700.0
2010-10-08 11:50:00,47.93,48.07,47.93,48.01,87900.0,35.8912,35.9961,35.8912,35.9511,87900.0
2010-10-08 12:00:00,48.0,48.05,47.86,47.92,94700.0,35.9436,35.9811,35.8388,35.8837,94700.0
2010-10-08 12:10:00,47.91,47.99,47.91,47.96,39400.0,35.8762,35.9361,35.8762,35.9137,39400.0
2010-10-08 12:20:00,47.97,47.97,47.82,47.82,36200.0,35.9212,35.9212,35.8088,35.8088,36200.0
2010-10-08 12:30:00,47.82,47.97,47.8,47.95,45600.0,35.8088,35.9212,35.7939,35.9062,45600.0
2010-10-08 12:40:00,47.94,48.17,47.92,48.13,98200.0,35.8987,36.0709,35.8837,36.041,98200.0
2010-10-08 12:50:00,48.13,48.2,48.11,48.13,114000.0,36.041,36.0934,36.026,36.041,114000.0
2010-10-08 13:00:00,48.13,48.17,48.1,48.14,47600.0,36.041,36.0709,36.0185,36.0485,47600.0
2010-10-08 13:10:00,48.15,48.27,48.13,48.26,111300.0,36.056,36.1458,36.041,36.1383,111300.0
2010-10-08 13:20:00,48.27,48.28,48.16,48.18,69700.0,36.1458,36.1533,36.0634,36.0784,69700.0
2010-10-08 13:30:00,48.19,48.19,48.06,48.17,54500.0,36.0859,36.0859,35.9886,36.0709,54500.0
2010-10-08 13:40:00,48.16,48.19,47.97,48.03,51700.0,36.0634,36.0859,35.9212,35.9661,51700.0
2010-10-08 13:50:00,48.03,48.14,48.03,48.1,51100.0,35.9661,36.0485,35.9661,36.0185,51100.0
2010-10-08 14:00:00,48.1,48.15,47.94,48.0,87100.0,36.0185,36.056,35.8987,35.9436,87100.0
2010-10-08 14:10:00,48.01,48.04,47.96,48.0,64500.0,35.9511,35.9736,35.9137,35.9436,64500.0
2010-10-08 14:20:00,48.0,48.15,47.99,48.13,113700.0,35.9436,36.056,35.9361,36.041,113700.0
2010-10-08 14:30:00,48.13,48.26,48.13,48.24,121800.0,36.041,36.1383,36.041,36.1234,121800.0
2010-10-08 14:40:00,48.25,48.38,48.23,48.34,94200.0,36.1308,36.2282,36.1159,36.1982,94200.0
2010-10-08 14:50:00,48.34,48.35,48.27,48.32,93500.0,36.1982,36.2057,36.1458,36.1833,93500.0
2010-10-08 15:00:00,48.32,48.47,48.32,48.47,75700.0,36.1833,36.2956,36.1833,36.2956,75700.0
2010-10-08 15:10:00,48.47,48.5,48.43,48.49,116900.0,36.2956,36.318,36.2656,36.3106,116900.0
2010-10-08 15:20:00,48.5,48.55,48.45,48.53,217800.0,36.318,36.3555,36.2806,36.3405,217800.0
2010-10-08 15:30:00,48.52,48.72,48.52,48.66,288600.0,36.333,36.4828,36.333,36.4379,288600.0
2010-10-08 15:40:00,48.66,48.72,48.63,48.7,233600.0,36.4379,36.4828,36.4154,36.4678,233600.0
2010-10-08 15:50:00,48.69,48.86,48.66,48.76,842300.0,36.4603,36.5876,36.4379,36.5127,842300.0
2010-10-11 09:30:00,48.84,48.85,48.4,48.59,178000.0,36.5726,36.5801,36.2432,36.3854,178000.0
2010-10-11 09:40:00,48.58,48.6,48.22,48.3,230500.0,36.378,36.3929,36.1084,36.1683,230500.0
2010-10-11 09:50:00,48.29,48.47,48.17,48.35,160400.0,36.1608,36.2956,36.0709,36.2057,160400.0
2010-10-11 10:00:00,48.35,48.54,48.35,48.38,172000.0,36.2057,36.348,36.2057,36.2282,172000.0
2010-10-11 10:10:00,48.38,48.59,48.32,48.49,98900.0,36.2282,36.3854,36.1833,36.3106,98900.0
2010-10-11 10:20:00,48.5,48.7,48.49,48.68,77400.0,36.318,36.4678,36.3106,36.4528,77400.0
2010-10-11 10:30:00,48.69,48.7,48.39,48.49,123000.0,36.4603,36.4678,36.2357,36.3106,123000.0
2010-10-11 10:40:00,48.5,48.67,48.45,48.48,126500.0,36.318,36.4453,36.2806,36.3031,126500.0
2010-10-11 10:50:00,48.48,48.59,48.43,48.55,65200.0,36.3031,36.3854,36.2656,36.3555,65200.0
2010-10-11 11:00:00,48.55,48.58,48.37,48.44,57600.0,36.3555,36.378,36.2207,36.2731,57600.0
2010-10-11 11:10:00,48.44,48.54,48.4,48.45,54100.0,36.2731,36.348,36.2432,36.2806,54100.0
2010-10-11 11:20:00,48.45,48.6,48.44,48.52,44800.0,36.2806,36.3929,36.2731,36.333,44800.0
2010-10-11 11:30:00,48.53,48.74,48.52,48.72,112300.0,36.3405,36.4978,36.333,36.4828,112300.0
2010-10-11 11:40:00,48.72,48.73,48.66,48.72,36900.0,36.4828,36.4903,36.4379,36.4828,36900.0
2010-10-11 11:50:00,48.71,48.75,48.64,48.67,62800.0,36.4753,36.5053,36.4229,36.4453,62800.0
2010-10-11 12:00:00,48.68,48.79,48.6,48.79,73000.0,36.4528,36.5352,36.3929,36.5352,73000.0
2010-10-11 12:10:00,48.79,48.89,48.78,48.85,78600.0,36.5352,36.6101,36.5277,36.5801,78600.0
2010-10-11 12:20:00,48.86,48.89,48.81,48.86,41300.0,36.5876,36.6101,36.5502,36.5876,41300.0
2010-10-11 12:30:00,48.87,48.87,48.72,48.81,51100.0,36.5951,36.5951,36.4828,36.5502,51100.0
2010-10-11 12:40:00,48.8,48.82,48.7,48.74,45600.0,36.5427,36.5577,36.4678,36.4978,45600.0
2010-10-11 12:50:00,48.75,48.76,48.66,48.73,28100.0,36.5053,36.5127,36.4379,36.4903,28100.0
2010-10-11 13:00:00,48.74,48.77,48.67,48.71,36400.0,36.4978,36.5202,36.4453,36.4753,36400.0
2010-10-11 13:10:00,48.71,48.79,48.69,48.77,28000.0,36.4753,36.5352,36.4603,36.5202,28000.0
2010-10-11 13:20:00,48.78,48.79,48.74,48.77,26600.0,36.5277,36.5352,36.4978,36.5202,26600.0
2010-10-11 13:30:00,48.77,48.78,48.69,48.71,61300.0,36.5202,36.5277,36.4603,36.4753,61300.0
2010-10-11 13:40:00,48.71,48.73,48.64,48.71,42700.0,36.4753,36.4903,36.4229,36.4753,42700.0
2010-10-11 13:50:00,48.71,48.71,48.51,48.58,60000.0,36.4753,36.4753,36.3255,36.378,60000.0
2010-10-11 14:00:00,48.58,48.6,48.47,48.56,82500.0,36.378,36.3929,36.2956,36.363,82500.0
2010-10-11 14:10:00,48.55,48.56,48.45,48.56,90100.0,36.3555,36.363,36.2806,36.363,90100.0
2010-10-11 14:20:00,48.54,48.59,48.53,48.57,47800.0,36.348,36.3854,36.3405,36.3705,47800.0
2010-10-11 14:30:00,48.58,48.65,48.55,48.56,79100.0,36.378,36.4304,36.3555,36.363,79100.0
2010-10-11 14:40:00,48.56,48.58,48.51,48.57,36500.0,36.363,36.378,36.3255,36.3705,36500.0
2010-10-11 14:50:00,48.57,48.6,48.47,48.51,59300.0,36.3705,36.3929,36.2956,36.3255,59300.0
2010-10-11 15:00:00,48.51,48.59,48.5,48.56,70800.0,36.3255,36.3854,36.318,36.363,70800.0
2010-10-11 15:10:00,48.56,48.56,48.35,48.36,110300.0,36.363,36.363,36.2057,36.2132,110300.0
2010-10-11 15:20:00,48.36,48.4,48.24,48.26,130600.0,36.2132,36.2432,36.1234,36.1383,130600.0
2010-10-11 15:30:00,48.27,48.29,47.92,47.96,371700.0,36.1458,36.1608,35.8837,35.9137,371700.0
2010-10-11 15:40:00,47.96,48.06,47.89,48.06,285800.0,35.9137,35.9886,35.8613,35.9886,285800.0
2010-10-11 15:50:00,48.06,48.07,47.89,48.03,411800.0,35.9886,35.9961,35.8613,35.9661,411800.0
2010-10-12 09:30:00,47.94,47.95,47.58,47.68,160500.0,35.8987,35.9062,35.6291,35.704,160500.0
2010-10-12 09:40:00,47.68,47.71,47.28,47.3,297900.0,35.704,35.7265,35.4045,35.4195,297900.0
2010-10-12 09:50:00,47.32,47.34,46.98,47.25,658800.0,35.4344,35.4494,35.1798,35.382,658800.0
2010-10-12 10:00:00,47.25,47.5,47.15,47.43,283600.0,35.382,35.5692,35.3071,35.5168,283600.0
2010-10-12 10:10:00,47.44,47.92,47.31,47.82,248100.0,35.5243,35.8837,35.4269,35.8088,248100.0
2010-10-12 10:20:00,47.83,48.19,47.83,47.98,266500.0,35.8163,36.0859,35.8163,35.9287,266500.0
2010-10-12 10:30:00,48.0,48.33,47.98,48.15,182300.0,35.9436,36.1907,35.9287,36.056,182300.0
2010-10-12 10:40:00,48.15,48.58,48.1,48.57,218000.0,36.056,36.378,36.0185,36.3705,218000.0
2010-10-12 10:50:00,48.57,48.66,48.46,48.46,150800.0,36.3705,36.4379,36.2881,36.2881,150800.0
2010-10-12 11:00:00,48.46,48.48,48.32,48.42,121500.0,36.2881,36.3031,36.1833,36.2581,121500.0
2010-10-12 11:10:00,48.42,48.47,48.21,48.22,66300.0,36.2581,36.2956,36.1009,36.1084,66300.0
2010-10-12 11:20:00,48.22,48.4,48.17,48.32,70200.0,36.1084,36.2432,36.0709,36.1833,70200.0
2010-10-12 11:30:00,48.32,48.44,48.27,48.34,80600.0,36.1833,36.2731,36.1458,36.1982,80600.0
2010-10-12 11:40:00,48.33,48.33,48.23,48.29,26100.0,36.1907,36.1907,36.1159,36.1608,26100.0
2010-10-12 11:50:00,48.29,48.44,48.27,48.38,35900.0,36.1608,36.2731,36.1458,36.2282,35900.0
2010-10-12 12:00:00,48.38,48.47,48.35,48.44,84400.0,36.2282,36.2956,36.2057,36.2731,84400.0
2010-10-12 12:10:00,48.45,48.54,48.38,48.54,30600.0,36.2806,36.348,36.2282,36.348,30600.0
2010-10-12 12:20:00,48.54,48.59,48.46,48.46,44200.0,36.348,36.3854,36.2881,36.2881,44200.0
2010-10-12 12:30:00,48.45,48.51,48.43,48.49,20400.0,36.2806,36.3255,36.2656,36.3106,20400.0
2010-10-12 12:40:00,48.49,48.6,48.49,48.58,60300.0,36.3106,36.3929,36.3106,36.378,60300.0
2010-10-12 12:50:00,48.57,48.62,48.56,48.58,50300.0,36.3705,36.4079,36.363,36.378,50300.0
2010-10-12 13:00:00,48.57,48.61,48.53,48.58,39300.0,36.3705,36.4004,36.3405,36.378,39300.0
2010-10-12 13:10:00,48.6,48.68,48.59,48.64,40600.0,36.3929,36.4528,36.3854,36.4229,40600.0
2010-10-12 13:20:00,48.63,48.65,48.54,48.55,30500.0,36.4154,36.4304,36.348,36.3555,30500.0
2010-10-12 13:30:00,48.55,48.58,48.53,48.55,20100.0,36.3555,36.378,36.3405,36.3555,20100.0
2010-10-12 13:40:00,48.55,48.57,48.52,48.54,20900.0,36.3555,36.3705,36.333,36.348,20900.0
2010-10-12 13:50:00,48.54,48.56,48.44,48.45,46000.0,36.348,36.363,36.2731,36.2806,46000.0
2010-10-12 14:00:00,48.45,48.62,48.37,48.59,121900.0,36.2806,36.4079,36.2207,36.3854,121900.0
2010-10-12 14:10:00,48.59,48.82,48.57,48.76,112000.0,36.3854,36.5577,36.3705,36.5127,112000.0
2010-10-12 14:20:00,48.75,48.75,48.49,48.63,62600.0,36.5053,36.5053,36.3106,36.4154,62600.0
2010-10-12 14:30:00,48.63,48.66,48.27,48.29,191900.0,36.4154,36.4379,36.1458,36.1608,191900.0
2010-10-12 14:40:00,48.29,48.39,48.28,48.36,167600.0,36.1608,36.2357,36.1533,36.2132,167600.0
2010-10-12 14:50:00,48.37,48.54,48.37,48.51,89100.0,36.2207,36.348,36.2207,36.3255,89100.0
2010-10-12 15:00:00,48.51,48.54,48.38,48.54,70900.0,36.3255,36.348,36.2282,36.348,70900.0
2010-10-12 15:10:00,48.55,48.65,48.53,48.58,49800.0,36.3555,36.4304,36.3405,36.378,49800.0
2010-10-12 15:20:00,48.58,48.79,48.57,48.77,146400.0,36.378,36.5352,36.3705,36.5202,146400.0
2010-10-12 15:30:00,48.76,48.8,48.71,48.79,108900.0,36.5127,36.5427,36.4753,36.5352,108900.0
2010-10-12 15:40:00,48.8,48.88,48.79,48.85,233100.0,36.5427,36.6026,36.5352,36.5801,233100.0
2010-10-12 15:50:00,48.85,48.86,48.77,48.8,416900.0,36.5801,36.5876,36.5202,36.5427,416900.0
2010-10-13 09:30:00,49.31,49.41,49.03,49.33,200000.0,36.9246,36.9995,36.7149,36.9396,200000.0
2010-10-13 09:40:00,49.33,49.57,49.18,49.54,247800.0,36.9396,37.1193,36.8272,37.0968,247800.0
2010-10-13 09:50:00,49.54,49.56,49.18,49.23,181300.0,37.0968,37.1118,36.8272,36.8647,181300.0
2010-10-13 10:00:00,49.23,49.44,49.21,49.39,88700.0,36.8647,37.0219,36.8497,36.9845,88700.0
2010-10-13 10:10:00,49.41,49.6,49.37,49.52,166300.0,36.9995,37.1418,36.9695,37.0818,166300.0
2010-10-13 10:20:00,49.52,49.64,49.47,49.47,151800.0,37.0818,37.1717,37.0444,37.0444,151800.0
2010-10-13 10:30:00,49.48,49.52,49.42,49.43,99900.0,37.0519,37.0818,37.007,37.0145,99900.0
2010-10-13 10:40:00,49.43,49.43,49.26,49.26,112400.0,37.0145,37.0145,36.8872,36.8872,112400.0
2010-10-13 10:50:00,49.25,49.35,49.23,49.33,218400.0,36.8797,36.9545,36.8647,36.9396,218400.0
2010-10-13 11:00:00,49.33,49.37,49.23,49.33,144100.0,36.9396,36.9695,36.8647,36.9396,144100.0
2010-10-13 11:10:00,49.32,49.33,49.25,49.32,125500.0,36.9321,36.9396,36.8797,36.9321,125500.0
2010-10-13 11:20:00,49.31,49.37,49.3,49.36,118100.0,36.9246,36.9695,36.9171,36.962,118100.0
2010-10-13 11:30:00,49.34,49.47,49.34,49.35,99700.0,36.9471,37.0444,36.9471,36.9545,99700.0
2010-10-13 11:40:00,49.35,49.35,49.24,49.29,88500.0,36.9545,36.9545,36.8722,36.9096,88500.0
2010-10-13 11:50:00,49.29,49.36,49.29,49.32,47700.0,36.9096,36.962,36.9096,36.9321,47700.0
2010-10-13 12:00:00,49.32,49.38,49.31,49.33,55400.0,36.9321,36.977,36.9246,36.9396,55400.0
2010-10-13 12:10:00,49.33,49.35,49.27,49.34,37700.0,36.9396,36.9545,36.8946,36.9471,37700.0
2010-10-13 12:20:00,49.35,49.45,49.34,49.44,49200.0,36.9545,37.0294,36.9471,37.0219,49200.0
2010-10-13 12:30:00,49.43,49.53,49.41,49.51,109500.0,37.0145,37.0893,36.9995,37.0744,109500.0
2010-10-13 12:40:00,49.52,49.55,49.5,49.51,41600.0,37.0818,37.1043,37.0669,37.0744,41600.0
2010-10-13 12:50:00,49.51,49.54,49.5,49.52,59100.0,37.0744,37.0968,37.0669,37.0818,59100.0
2010-10-13 13:00:00,49.53,49.53,49.46,49.48,51200.0,37.0893,37.0893,37.0369,37.0519,51200.0
2010-10-13 13:10:00,49.49,49.53,49.47,49.5,105200.0,37.0594,37.0893,37.0444,37.0669,105200.0
2010-10-13 13:20:00,49.51,49.57,49.44,49.47,61600.0,37.0744,37.1193,37.0219,37.0444,61600.0
2010-10-13 13:30:00,49.5,49.57,49.47,49.56,66700.0,37.0669,37.1193,37.0444,37.1118,66700.0
2010-10-13 13:40:00,49.57,49.57,49.48,49.52,48900.0,37.1193,37.1193,37.0519,37.0818,48900.0
2010-10-13 13:50:00,49.52,49.55,49.47,49.54,59800.0,37.0818,37.1043,37.0444,37.0968,59800.0
2010-10-13 14:00:00,49.54,49.64,49.53,49.61,204000.0,37.0968,37.1717,37.0893,37.1492,204000.0
2010-10-13 14:10:00,49.61,49.74,49.6,49.71,86400.0,37.1492,37.2466,37.1418,37.2241,86400.0
2010-10-13 14:20:00,49.71,49.77,49.68,49.7,120800.0,37.2241,37.2691,37.2017,37.2166,120800.0
2010-10-13 14:30:00,49.69,49.74,49.64,49.65,115700.0,37.2091,37.2466,37.1717,37.1792,115700.0
2010-10-13 14:40:00,49.64,49.68,49.6,49.61,130200.0,37.1717,37.2017,37.1418,37.1492,130200.0
2010-10-13 14:50:00,49.6,49.68,49.6,49.67,114000.0,37.1418,37.2017,37.1418,37.1942,114000.0
2010-10-13 15:00:00,49.67,49.71,49.6,49.64,273900.0,37.1942,37.2241,37.1418,37.1717,273900.0
2010-10-13 15:10:00,49.64,49.69,49.61,49.64,217300.0,37.1717,37.2091,37.1492,37.1717,217300.0
2010-10-13 15:20:00,49.64,49.68,49.64,49.66,246500.0,37.1717,37.2017,37.1717,37.1867,246500.0
2010-10-13 15:30:00,49.65,49.72,49.64,49.66,249300.0,37.1792,37.2316,37.1717,37.1867,249300.0
2010-10-13 15:40:00,49.66,49.73,49.65,49.68,275800.0,37.1867,37.2391,37.1792,37.2017,275800.0
2010-10-13 15:50:00,49.68,49.73,49.61,49.62,533300.0,37.2017,37.2391,37.1492,37.1567,533300.0
2010-10-14 09:30:00,50.12,50.47,50.0,50.28,318600.0,37.5311,37.7932,37.4413,37.651,318600.0
2010-10-14 09:40:00,50.26,50.81,50.15,50.69,533100.0,37.636,38.0478,37.5536,37.958,533100.0
2010-10-14 09:50:00,50.7,50.85,50.37,50.41,333900.0,37.9655,38.0778,37.7184,37.7483,333900.0
2010-10-14 10:00:00,50.41,50.64,50.38,50.5,404800.0,37.7483,37.9205,37.7258,37.8157,404800.0
2010-10-14 10:10:00,50.52,50.7,50.47,50.61,140800.0,37.8307,37.9655,37.7932,37.8981,140800.0
2010-10-14 10:20:00,50.6,50.78,50.59,50.72,123500.0,37.8906,38.0254,37.8831,37.9804,123500.0
2010-10-14 10:30:00,50.69,50.69,50.52,50.61,96600.0,37.958,37.958,37.8307,37.8981,96600.0
2010-10-14 10:40:00,50.61,50.61,50.49,50.54,92600.0,37.8981,37.8981,37.8082,37.8457,92600.0
2010-10-14 10:50:00,50.57,50.6,50.4,50.44,89200.0,37.8681,37.8906,37.7408,37.7708,89200.0
2010-10-14 11:00:00,50.44,50.53,50.33,50.5,130800.0,37.7708,37.8382,37.6884,37.8157,130800.0
2010-10-14 11:10:00,50.5,50.5,50.37,50.38,88200.0,37.8157,37.8157,37.7184,37.7258,88200.0
2010-10-14 11:20:00,50.38,50.4,50.27,50.31,85800.0,37.7258,37.7408,37.6435,37.6734,85800.0
2010-10-14 11:30:00,50.32,50.34,50.11,50.11,101300.0,37.6809,37.6959,37.5237,37.5237,101300.0
2010-10-14 11:40:00,50.11,50.14,49.94,49.98,149500.0,37.5237,37.5461,37.3964,37.4263,149500.0
2010-10-14 11:50:00,49.98,50.17,49.97,50.1,61000.0,37.4263,37.5686,37.4188,37.5162,61000.0
2010-10-14 12:00:00,50.1,50.19,50.08,50.15,79000.0,37.5162,37.5836,37.5012,37.5536,79000.0
2010-10-14 12:10:00,50.14,50.33,50.14,50.26,97000.0,37.5461,37.6884,37.5461,37.636,97000.0
2010-10-14 12:20:00,50.27,50.31,50.2,50.28,109700.0,37.6435,37.6734,37.5911,37.651,109700.0
2010-10-14 12:30:00,50.29,50.29,50.17,50.27,70800.0,37.6584,37.6584,37.5686,37.6435,70800.0
2010-10-14 12:40:00,50.27,50.28,50.19,50.25,50700.0,37.6435,37.651,37.5836,37.6285,50700.0
2010-10-14 12:50:00,50.27,50.36,50.27,50.32,51200.0,37.6435,37.7109,37.6435,37.6809,51200.0
2010-10-14 13:00:00,50.32,50.32,50.08,50.11,104200.0,37.6809,37.6809,37.5012,37.5237,104200.0
2010-10-14 13:10:00,50.1,50.2,49.99,50.0,62600.0,37.5162,37.5911,37.4338,37.4413,62600.0
2010-10-14 13:20:00,50.0,50.05,49.94,50.04,51900.0,37.4413,37.4787,37.3964,37.4712,51900.0
2010-10-14 13:30:00,50.05,50.29,50.02,50.29,110300.0,37.4787,37.6584,37.4563,37.6584,110300.0
2010-10-14 13:40:00,50.3,50.3,50.18,50.27,107400.0,37.6659,37.6659,37.5761,37.6435,107400.0
2010-10-14 13:50:00,50.26,50.3,50.17,50.22,60700.0,37.636,37.6659,37.5686,37.606,60700.0
2010-10-14 14:00:00,50.21,50.21,50.05,50.09,64900.0,37.5985,37.5985,37.4787,37.5087,64900.0
2010-10-14 14:10:00,50.09,50.18,50.08,50.17,58500.0,37.5087,37.5761,37.5012,37.5686,58500.0
2010-10-14 14:20:00,50.17,50.22,50.08,50.11,67700.0,37.5686,37.606,37.5012,37.5237,67700.0
2010-10-14 14:30:00,50.1,50.13,49.99,49.99,85300.0,37.5162,37.5386,37.4338,37.4338,85300.0
2010-10-14 14:40:00,49.98,50.1,49.96,50.1,98800.0,37.4263,37.5162,37.4113,37.5162,98800.0
2010-10-14 14:50:00,50.1,50.14,50.0,50.02,103500.0,37.5162,37.5461,37.4413,37.4563,103500.0
2010-10-14 15:00:00,50.02,50.17,50.0,50.16,131200.0,37.4563,37.5686,37.4413,37.5611,131200.0
2010-10-14 15:10:00,50.16,50.21,50.14,50.15,151200.0,37.5611,37.5985,37.5461,37.5536,151200.0
2010-10-14 15:20:00,50.15,50.29,50.15,50.22,176100.0,37.5536,37.6584,37.5536,37.606,176100.0
2010-10-14 15:30:00,50.22,50.25,50.14,50.18,254500.0,37.606,37.6285,37.5461,37.5761,254500.0
2010-10-14 15:40:00,50.19,50.39,50.14,50.37,551900.0,37.5836,37.7333,37.5461,37.7184,551900.0
2010-10-14 15:50:00,50.37,50.51,50.34,50.39,861100.0,37.7184,37.8232,37.6959,37.7333,861100.0
2010-10-15 09:30:00,51.04,51.04,50.42,50.61,655100.0,38.2201,38.2201,37.7558,37.8981,655100.0
2010-10-15 09:40:00,50.61,50.61,50.12,50.2,284200.0,37.8981,37.8981,37.5311,37.5911,284200.0
2010-10-15 09:50:00,50.19,50.61,50.18,50.32,212900.0,37.5836,37.8981,37.5761,37.6809,212900.0
2010-10-15 10:00:00,50.36,50.53,50.05,50.16,133300.0,37.7109,37.8382,37.4787,37.5611,133300.0
2010-10-15 10:10:00,50.16,50.38,50.09,50.14,92700.0,37.5611,37.7258,37.5087,37.5461,92700.0
2010-10-15 10:20:00,50.12,50.18,49.99,50.01,78500.0,37.5311,37.5761,37.4338,37.4488,78500.0
2010-10-15 10:30:00,50.0,50.13,49.82,50.02,113600.0,37.4413,37.5386,37.3065,37.4563,113600.0
2010-10-15 10:40:00,50.01,50.14,49.98,50.01,101400.0,37.4488,37.5461,37.4263,37.4488,101400.0
2010-10-15 10:50:00,50.02,50.29,49.97,50.19,135200.0,37.4563,37.6584,37.4188,37.5836,135200.0
2010-10-15 11:00:00,50.2,50.4,50.1,50.36,120900.0,37.5911,37.7408,37.5162,37.7109,120900.0
2010-10-15 11:10:00,50.36,50.52,50.36,50.44,154200.0,37.7109,37.8307,37.7109,37.7708,154200.0
2010-10-15 11:20:00,50.4,50.42,50.26,50.41,85900.0,37.7408,37.7558,37.636,37.7483,85900.0
2010-10-15 11:30:00,50.4,50.59,50.4,50.5,156400.0,37.7408,37.8831,37.7408,37.8157,156400.0
2010-10-15 11:40:00,50.51,50.59,50.35,50.38,100000.0,37.8232,37.8831,37.7034,37.7258,100000.0
2010-10-15 11:50:00,50.36,50.43,50.24,50.28,102300.0,37.7109,37.7633,37.621,37.651,102300.0
2010-10-15 12:00:00,50.28,50.37,50.13,50.2,79400.0,37.651,37.7184,37.5386,37.5911,79400.0
2010-10-15 12:10:00,50.19,50.25,50.14,50.23,81100.0,37.5836,37.6285,37.5461,37.6135,81100.0
2010-10-15 12:20:00,50.25,50.36,50.25,50.32,129500.0,37.6285,37.7109,37.6285,37.6809,129500.0
2010-10-15 12:30:00,50.33,50.42,50.32,50.42,127000.0,37.6884,37.7558,37.6809,37.7558,127000.0
2010-10-15 12:40:00,50.42,50.54,50.4,50.5,175800.0,37.7558,37.8457,37.7408,37.8157,175800.0
2010-10-15 12:50:00,50.51,50.53,50.29,50.36,76700.0,37.8232,37.8382,37.6584,37.7109,76700.0
2010-10-15 13:00:00,50.37,50.45,50.32,50.4,40500.0,37.7184,37.7783,37.6809,37.7408,40500.0
2010-10-15 13:10:00,50.41,50.42,50.27,50.28,23200.0,37.7483,37.7558,37.6435,37.651,23200.0
2010-10-15 13:20:00,50.28,50.4,50.28,50.39,36200.0,37.651,37.7408,37.651,37.7333,36200.0
2010-10-15 13:30:00,50.39,50.42,50.3,50.3,61700.0,37.7333,37.7558,37.6659,37.6659,61700.0
2010-10-15 13:40:00,50.31,50.32,50.22,50.32,67100.0,37.6734,37.6809,37.606,37.6809,67100.0
2010-10-15 13:50:00,50.31,50.37,50.18,50.26,64700.0,37.6734,37.7184,37.5761,37.636,64700.0
2010-10-15 14:00:00,50.26,50.33,50.14,50.24,86400.0,37.636,37.6884,37.5461,37.621,86400.0
2010-10-15 14:10:00,50.26,50.35,50.24,50.25,62700.0,37.636,37.7034,37.621,37.6285,62700.0
2010-10-15 14:20:00,50.26,50.34,50.18,50.31,43200.0,37.636,37.6959,37.5761,37.6734,43200.0
2010-10-15 14:30:00,50.31,50.41,50.25,50.33,85300.0,37.6734,37.7483,37.6285,37.6884,85300.0
2010-10-15 14:40:00,50.33,50.33,50.2,50.26,78700.0,37.6884,37.6884,37.5911,37.636,78700.0
2010-10-15 14:50:00,50.26,50.31,50.19,50.31,81500.0,37.636,37.6734,37.5836,37.6734,81500.0
2010-10-15 15:00:00,50.3,50.31,50.15,50.18,94200.0,37.6659,37.6734,37.5536,37.5761,94200.0
2010-10-15 15:10:00,50.19,50.26,50.16,50.19,96300.0,37.5836,37.636,37.5611,37.5836,96300.0
2010-10-15 15:20:00,50.19,50.29,50.17,50.17,105000.0,37.5836,37.6584,37.5686,37.5686,105000.0
2010-10-15 15:30:00,50.18,50.42,50.14,50.41,180200.0,37.5761,37.7558,37.5461,37.7483,180200.0
2010-10-15 15:40:00,50.42,50.43,50.27,50.4,196100.0,37.7558,37.7633,37.6435,37.7408,196100.0
2010-10-15 15:50:00,50.4,50.43,50.23,50.32,641000.0,37.7408,37.7633,37.6135,37.6809,641000.0
2010-10-18 09:30:00,50.25,50.33,49.9,50.01,176100.0,37.6285,37.6884,37.3664,37.4488,176100.0
2010-10-18 09:40:00,50.0,50.2,50.0,50.01,91800.0,37.4413,37.5911,37.4413,37.4488,91800.0
2010-10-18 09:50:00,50.03,50.27,49.94,50.17,135300.0,37.4638,37.6435,37.3964,37.5686,135300.0
2010-10-18 10:00:00,50.17,50.35,50.12,50.14,114800.0,37.5686,37.7034,37.5311,37.5461,114800.0
2010-10-18 10:10:00,50.13,50.26,50.03,50.17,145900.0,37.5386,37.636,37.4638,37.5686,145900.0
2010-10-18 10:20:00,50.19,50.21,49.83,49.9,160400.0,37.5836,37.5985,37.314,37.3664,160400.0
2010-10-18 10:30:00,49.9,50.19,49.89,50.19,128000.0,37.3664,37.5836,37.3589,37.5836,128000.0
2010-10-18 10:40:00,50.18,50.19,49.98,49.98,88000.0,37.5761,37.5836,37.4263,37.4263,88000.0
2010-10-18 10:50:00,49.98,50.19,49.98,49.99,97000.0,37.4263,37.5836,37.4263,37.4338,97000.0
2010-10-18 11:00:00,50.0,50.04,49.8,49.87,118100.0,37.4413,37.4712,37.2915,37.3439,118100.0
2010-10-18 11:10:00,49.88,49.92,49.75,49.79,109500.0,37.3514,37.3814,37.2541,37.284,109500.0
2010-10-18 11:20:00,49.8,49.97,49.78,49.95,130500.0,37.2915,37.4188,37.2765,37.4038,130500.0
2010-10-18 11:30:00,49.94,49.95,49.78,49.84,72700.0,37.3964,37.4038,37.2765,37.3215,72700.0
2010-10-18 11:40:00,49.83,49.83,49.72,49.77,69400.0,37.314,37.314,37.2316,37.2691,69400.0
2010-10-18 11:50:00,49.77,49.94,49.7,49.92,102000.0,37.2691,37.3964,37.2166,37.3814,102000.0
2010-10-18 12:00:00,49.93,49.93,49.77,49.84,63100.0,37.3889,37.3889,37.2691,37.3215,63100.0
2010-10-18 12:10:00,49.84,49.85,49.77,49.79,55600.0,37.3215,37.329,37.2691,37.284,55600.0
2010-10-18 12:20:00,49.79,49.84,49.72,49.84,56800.0,37.284,37.3215,37.2316,37.3215,56800.0
2010-10-18 12:30:00,49.84,49.85,49.74,49.85,88600.0,37.3215,37.329,37.2466,37.329,88600.0
2010-10-18 12:40:00,49.84,49.9,49.82,49.89,69100.0,37.3215,37.3664,37.3065,37.3589,69100.0
2010-10-18 12:50:00,49.9,49.93,49.83,49.87,77200.0,37.3664,37.3889,37.314,37.3439,77200.0
2010-10-18 13:00:00,49.87,49.97,49.87,49.96,60200.0,37.3439,37.4188,37.3439,37.4113,60200.0
2010-10-18 13:10:00,49.95,50.13,49.9,50.07,107000.0,37.4038,37.5386,37.3664,37.4937,107000.0
2010-10-18 13:20:00,50.06,50.07,49.96,49.96,47100.0,37.4862,37.4937,37.4113,37.4113,47100.0
2010-10-18 13:30:00,49.96,50.0,49.92,49.95,43400.0,37.4113,37.4413,37.3814,37.4038,43400.0
2010-10-18 13:40:00,49.95,49.98,49.88,49.96,45100.0,37.4038,37.4263,37.3514,37.4113,45100.0
2010-10-18 13:50:00,49.96,50.0,49.85,49.99,120000.0,37.4113,37.4413,37.329,37.4338,120000.0
2010-10-18 14:00:00,49.99,50.09,49.92,49.95,189800.0,37.4338,37.5087,37.3814,37.4038,189800.0
2010-10-18 14:10:00,49.94,50.07,49.94,50.02,71800.0,37.3964,37.4937,37.3964,37.4563,71800.0
2010-10-18 14:20:00,50.01,50.18,50.01,50.15,152700.0,37.4488,37.5761,37.4488,37.5536,152700.0
2010-10-18 14:30:00,50.15,50.15,50.03,50.03,141700.0,37.5536,37.5536,37.4638,37.4638,141700.0
2010-10-18 14:40:00,50.03,50.14,50.01,50.1,84600.0,37.4638,37.5461,37.4488,37.5162,84600.0
2010-10-18 14:50:00,50.1,50.16,50.07,50.15,100000.0,37.5162,37.5611,37.4937,37.5536,100000.0
2010-10-18 15:00:00,50.14,50.3,50.13,50.29,133500.0,37.5461,37.6659,37.5386,37.6584,133500.0
2010-10-18 15:10:00,50.28,50.28,50.11,50.11,80500.0,37.651,37.651,37.5237,37.5237,80500.0
2010-10-18 15:20:00,50.11,50.15,50.07,50.11,147400.0,37.5237,37.5536,37.4937,37.5237,147400.0
2010-10-18 15:30:00,50.12,50.27,50.1,50.24,121100.0,37.5311,37.6435,37.5162,37.621,121100.0
2010-10-18 15:40:00,50.23,50.3,50.2,50.25,148500.0,37.6135,37.6659,37.5911,37.6285,148500.0
2010-10-18 15:50:00,50.24,50.32,50.24,50.31,250200.0,37.621,37.6809,37.621,37.6734,250200.0
2010-10-19 09:30:00,49.56,49.78,49.0,49.59,406600.0,37.1118,37.2765,36.6925,37.1343,406600.0
2010-10-19 09:40:00,49.59,49.78,49.44,49.51,307800.0,37.1343,37.2765,37.0219,37.0744,307800.0
2010-10-19 09:50:00,49.5,49.63,49.4,49.47,197500.0,37.0669,37.1642,36.992,37.0444,197500.0
2010-10-19 10:00:00,49.47,50.06,49.29,50.02,321000.0,37.0444,37.4862,36.9096,37.4563,321000.0
2010-10-19 10:10:00,50.04,50.44,49.93,50.22,216000.0,37.4712,37.7708,37.3889,37.606,216000.0
2010-10-19 10:20:00,50.23,50.72,50.22,50.66,228600.0,37.6135,37.9804,37.606,37.9355,228600.0
2010-10-19 10:30:00,50.65,50.89,50.64,50.74,269600.0,37.928,38.1077,37.9205,37.9954,269600.0
2010-10-19 10:40:00,50.73,50.94,50.68,50.87,306300.0,37.9879,38.1452,37.9505,38.0928,306300.0
2010-10-19 10:50:00,50.88,51.57,50.88,51.4,510700.0,38.1003,38.6169,38.1003,38.4896,510700.0
2010-10-19 11:00:00,51.4,51.41,51.05,51.05,284800.0,38.4896,38.4971,38.2276,38.2276,284800.0
2010-10-19 11:10:00,51.06,51.26,50.98,51.15,176000.0,38.235,38.3848,38.1751,38.3024,176000.0
2010-10-19 11:20:00,51.17,51.31,50.97,51.24,178000.0,38.3174,38.4222,38.1676,38.3698,178000.0
2010-10-19 11:30:00,51.24,51.48,51.24,51.43,141800.0,38.3698,38.5495,38.3698,38.5121,141800.0
2010-10-19 11:40:00,51.43,51.77,51.43,51.75,527000.0,38.5121,38.7667,38.5121,38.7517,527000.0
2010-10-19 11:50:00,51.75,51.75,51.41,51.41,239400.0,38.7517,38.7517,38.4971,38.4971,239400.0
2010-10-19 12:00:00,51.42,51.45,51.33,51.36,212500.0,38.5046,38.5271,38.4372,38.4597,212500.0
2010-10-19 12:10:00,51.37,51.55,51.37,51.47,160600.0,38.4672,38.602,38.4672,38.5421,160600.0
2010-10-19 12:20:00,51.47,51.65,51.41,51.57,277200.0,38.5421,38.6768,38.4971,38.6169,277200.0
2010-10-19 12:30:00,51.57,51.6,51.39,51.53,149600.0,38.6169,38.6394,38.4822,38.587,149600.0
2010-10-19 12:40:00,51.54,51.65,51.51,51.58,58100.0,38.5945,38.6768,38.572,38.6244,58100.0
2010-10-19 12:50:00,51.59,51.6,51.37,51.49,152600.0,38.6319,38.6394,38.4672,38.557,152600.0
2010-10-19 13:00:00,51.49,51.49,51.32,51.34,72600.0,38.557,38.557,38.4297,38.4447,72600.0
2010-10-19 13:10:00,51.34,51.39,51.23,51.36,92100.0,38.4447,38.4822,38.3623,38.4597,92100.0
2010-10-19 13:20:00,51.35,51.39,51.07,51.07,109500.0,38.4522,38.4822,38.2425,38.2425,109500.0
2010-10-19 13:30:00,51.07,51.29,51.03,51.26,102200.0,38.2425,38.4073,38.2126,38.3848,102200.0
2010-10-19 13:40:00,51.26,51.33,51.2,51.32,65600.0,38.3848,38.4372,38.3399,38.4297,65600.0
2010-10-19 13:50:00,51.33,51.33,51.07,51.22,144100.0,38.4372,38.4372,38.2425,38.3549,144100.0
2010-10-19 14:00:00,51.22,51.24,50.79,51.03,340400.0,38.3549,38.3698,38.0329,38.2126,340400.0
2010-10-19 14:10:00,51.04,51.21,51.04,51.13,182900.0,38.2201,38.3474,38.2201,38.2875,182900.0
2010-10-19 14:20:00,51.14,51.19,50.99,51.08,177700.0,38.2949,38.3324,38.1826,38.25,177700.0
2010-10-19 14:30:00,51.08,51.37,51.03,51.33,253900.0,38.25,38.4672,38.2126,38.4372,253900.0
2010-10-19 14:40:00,51.33,51.39,51.23,51.38,165700.0,38.4372,38.4822,38.3623,38.4747,165700.0
2010-10-19 14:50:00,51.38,51.45,51.2,51.22,204500.0,38.4747,38.5271,38.3399,38.3549,204500.0
2010-10-19 15:00:00,51.22,51.24,50.93,50.97,249700.0,38.3549,38.3698,38.1377,38.1676,249700.0
2010-10-19 15:10:00,50.94,51.04,50.83,50.99,265000.0,38.1452,38.2201,38.0628,38.1826,265000.0
2010-10-19 15:20:00,50.98,51.04,50.71,50.72,278200.0,38.1751,38.2201,37.973,37.9804,278200.0
2010-10-19 15:30:00,50.72,50.83,50.53,50.81,256500.0,37.9804,38.0628,37.8382,38.0478,256500.0
2010-10-19 15:40:00,50.81,50.98,50.75,50.92,231700.0,38.0478,38.1751,38.0029,38.1302,231700.0
2010-10-19 15:50:00,50.92,51.08,50.87,51.01,513700.0,38.1302,38.25,38.0928,38.1976,513700.0
2010-10-20 09:30:00,51.39,51.46,51.09,51.28,150100.0,38.4822,38.5346,38.2575,38.3998,150100.0
2010-10-20 09:40:00,51.28,51.57,51.26,51.35,262000.0,38.3998,38.6169,38.3848,38.4522,262000.0
2010-10-20 09:50:00,51.33,51.7,51.33,51.58,217500.0,38.4372,38.7143,38.4372,38.6244,217500.0
2010-10-20 10:00:00,51.58,51.9,51.44,51.69,237600.0,38.6244,38.8641,38.5196,38.7068,237600.0
2010-10-20 10:10:00,51.7,51.79,51.46,51.51,139200.0,38.7143,38.7817,38.5346,38.572,139200.0
2010-10-20 10:20:00,51.5,51.66,51.4,51.61,112700.0,38.5645,38.6843,38.4896,38.6469,112700.0
2010-10-20 10:30:00,51.61,51.78,51.46,51.48,114800.0,38.6469,38.7742,38.5346,38.5495,114800.0
2010-10-20 10:40:00,51.49,51.93,51.49,51.88,106800.0,38.557,38.8865,38.557,38.8491,106800.0
2010-10-20 10:50:00,51.88,52.06,51.88,52.05,148400.0,38.8491,38.9839,38.8491,38.9764,148400.0
2010-10-20 11:00:00,52.04,52.19,51.88,52.17,144500.0,38.9689,39.0812,38.8491,39.0662,144500.0
2010-10-20 11:10:00,52.18,52.22,52.05,52.21,138100.0,39.0737,39.1037,38.9764,39.0962,138100.0
2010-10-20 11:20:00,52.21,52.38,52.09,52.31,145300.0,39.0962,39.2235,39.0063,39.1711,145300.0
2010-10-20 11:30:00,52.31,52.4,52.3,52.33,123800.0,39.1711,39.2385,39.1636,39.186,123800.0
2010-10-20 11:40:00,52.33,52.41,52.24,52.25,110300.0,39.186,39.246,39.1187,39.1261,110300.0
2010-10-20 11:50:00,52.25,52.3,52.13,52.13,83600.0,39.1261,39.1636,39.0363,39.0363,83600.0
2010-10-20 12:00:00,52.13,52.27,52.13,52.2,160600.0,39.0363,39.1411,39.0363,39.0887,160600.0
2010-10-20 12:10:00,52.2,52.3,52.17,52.23,117500.0,39.0887,39.1636,39.0662,39.1112,117500.0
2010-10-20 12:20:00,52.22,52.23,52.08,52.13,268500.0,39.1037,39.1112,38.9988,39.0363,268500.0
2010-10-20 12:30:00,52.13,52.23,52.12,52.17,128600.0,39.0363,39.1112,39.0288,39.0662,128600.0
2010-10-20 12:40:00,52.17,52.18,52.1,52.12,129400.0,39.0662,39.0737,39.0138,39.0288,129400.0
2010-10-20 12:50:00,52.11,52.14,52.04,52.05,110400.0,39.0213,39.0438,38.9689,38.9764,110400.0
2010-10-20 13:00:00,52.06,52.16,52.02,52.12,120900.0,38.9839,39.0587,38.9539,39.0288,120900.0
2010-10-20 13:10:00,52.11,52.24,52.07,52.11,136300.0,39.0213,39.1187,38.9914,39.0213,136300.0
2010-10-20 13:20:00,52.1,52.27,52.1,52.17,65000.0,39.0138,39.1411,39.0138,39.0662,65000.0
2010-10-20 13:30:00,52.17,52.2,52.1,52.15,44200.0,39.0662,39.0887,39.0138,39.0513,44200.0
2010-10-20 13:40:00,52.16,52.26,52.14,52.17,41300.0,39.0587,39.1336,39.0438,39.0662,41300.0
2010-10-20 13:50:00,52.2,52.25,52.18,52.25,71800.0,39.0887,39.1261,39.0737,39.1261,71800.0
2010-10-20 14:00:00,52.24,52.34,52.06,52.1,191700.0,39.1187,39.1935,38.9839,39.0138,191700.0
2010-10-20 14:10:00,52.11,52.32,52.11,52.31,63100.0,39.0213,39.1786,39.0213,39.1711,63100.0
2010-10-20 14:20:00,52.31,52.41,52.17,52.2,129700.0,39.1711,39.246,39.0662,39.0887,129700.0
2010-10-20 14:30:00,52.21,52.38,52.21,52.3,69400.0,39.0962,39.2235,39.0962,39.1636,69400.0
2010-10-20 14:40:00,52.3,52.33,52.14,52.18,118900.0,39.1636,39.186,39.0438,39.0737,118900.0
2010-10-20 14:50:00,52.18,52.3,52.16,52.27,64300.0,39.0737,39.1636,39.0587,39.1411,64300.0
2010-10-20 15:00:00,52.27,52.27,52.1,52.16,111900.0,39.1411,39.1411,39.0138,39.0587,111900.0
2010-10-20 15:10:00,52.16,52.27,52.09,52.22,86900.0,39.0587,39.1411,39.0063,39.1037,86900.0
2010-10-20 15:20:00,52.23,52.27,52.19,52.25,96800.0,39.1112,39.1411,39.0812,39.1261,96800.0
2010-10-20 15:30:00,52.25,52.26,51.91,51.95,345300.0,39.1261,39.1336,38.8715,38.9015,345300.0
2010-10-20 15:40:00,51.94,51.94,51.81,51.86,256900.0,38.894,38.894,38.7967,38.8341,256900.0
2010-10-20 15:50:00,51.86,51.91,51.62,51.67,395500.0,38.8341,38.8715,38.6544,38.6918,395500.0
2010-10-21 09:30:00,52.32,52.37,51.36,52.03,142500.0,39.1786,39.216,38.4597,38.9614,142500.0
2010-10-21 09:40:00,52.01,52.33,51.99,52.24,106300.0,38.9464,39.186,38.9314,39.1187,106300.0
2010-10-21 09:50:00,52.25,52.28,51.92,51.92,98000.0,39.1261,39.1486,38.879,38.879,98000.0
2010-10-21 10:00:00,51.94,52.2,51.75,52.17,156900.0,38.894,39.0887,38.7517,39.0662,156900.0
2010-10-21 10:10:00,52.15,52.16,51.93,52.03,110300.0,39.0513,39.0587,38.8865,38.9614,110300.0
2010-10-21 10:20:00,52.03,52.03,51.67,51.74,327500.0,38.9614,38.9614,38.6918,38.7442,327500.0
2010-10-21 10:30:00,51.75,51.89,51.7,51.7,88500.0,38.7517,38.8566,38.7143,38.7143,88500.0
2010-10-21 10:40:00,51.71,51.77,51.45,51.49,134200.0,38.7218,38.7667,38.5271,38.557,134200.0
2010-10-21 10:50:00,51.49,51.62,51.48,51.6,34900.0,38.557,38.6544,38.5495,38.6394,34900.0
2010-10-21 11:00:00,51.61,51.66,51.54,51.56,67900.0,38.6469,38.6843,38.5945,38.6095,67900.0
2010-10-21 11:10:00,51.56,51.56,51.2,51.3,142900.0,38.6095,38.6095,38.3399,38.4148,142900.0
2010-10-21 11:20:00,51.3,51.36,51.16,51.23,116800.0,38.4148,38.4597,38.3099,38.3623,116800.0
2010-10-21 11:30:00,51.23,51.3,51.04,51.04,81000.0,38.3623,38.4148,38.2201,38.2201,81000.0
2010-10-21 11:40:00,51.04,51.06,50.9,50.97,120100.0,38.2201,38.235,38.1152,38.1676,120100.0
2010-10-21 11:50:00,50.98,51.08,50.96,51.03,69600.0,38.1751,38.25,38.1602,38.2126,69600.0
2010-10-21 12:00:00,51.06,51.06,50.84,50.95,115900.0,38.235,38.235,38.0703,38.1527,115900.0
2010-10-21 12:10:00,50.94,50.98,50.84,50.92,68100.0,38.1452,38.1751,38.0703,38.1302,68100.0
2010-10-21 12:20:00,50.92,50.96,50.82,50.94,66400.0,38.1302,38.1602,38.0553,38.1452,66400.0
2010-10-21 12:30:00,50.94,50.94,50.74,50.77,120700.0,38.1452,38.1452,37.9954,38.0179,120700.0
2010-10-21 12:40:00,50.76,50.85,50.71,50.83,76100.0,38.0104,38.0778,37.973,38.0628,76100.0
2010-10-21 12:50:00,50.83,50.87,50.77,50.82,41600.0,38.0628,38.0928,38.0179,38.0553,41600.0
2010-10-21 13:00:00,50.83,50.97,50.82,50.89,83000.0,38.0628,38.1676,38.0553,38.1077,83000.0
2010-10-21 13:10:00,50.9,51.01,50.76,50.8,159700.0,38.1152,38.1976,38.0104,38.0403,159700.0
2010-10-21 13:20:00,50.79,50.81,50.72,50.76,73400.0,38.0329,38.0478,37.9804,38.0104,73400.0
2010-10-21 13:30:00,50.76,50.76,50.62,50.73,66200.0,38.0104,38.0104,37.9056,37.9879,66200.0
2010-10-21 13:40:00,50.72,50.73,50.43,50.44,148400.0,37.9804,37.9879,37.7633,37.7708,148400.0
2010-10-21 13:50:00,50.43,50.44,50.01,50.07,227400.0,37.7633,37.7708,37.4488,37.4937,227400.0
2010-10-21 14:00:00,50.08,50.28,50.0,50.25,156600.0,37.5012,37.651,37.4413,37.6285,156600.0
2010-10-21 14:10:00,50.25,50.32,50.1,50.31,131000.0,37.6285,37.6809,37.5162,37.6734,131000.0
2010-10-21 14:20:00,50.3,50.31,50.15,50.21,57900.0,37.6659,37.6734,37.5536,37.5985,57900.0
2010-10-21 14:30:00,50.21,50.37,50.19,50.35,88200.0,37.5985,37.7184,37.5836,37.7034,88200.0
2010-10-21 14:40:00,50.34,50.46,50.33,50.42,79500.0,37.6959,37.7857,37.6884,37.7558,79500.0
2010-10-21 14:50:00,50.41,50.62,50.37,50.55,89600.0,37.7483,37.9056,37.7184,37.8531,89600.0
2010-10-21 15:00:00,50.57,50.65,50.54,50.58,71900.0,37.8681,37.928,37.8457,37.8756,71900.0
2010-10-21 15:10:00,50.57,50.86,50.56,50.79,129500.0,37.8681,38.0853,37.8606,38.0329,129500.0
2010-10-21 15:20:00,50.8,50.93,50.78,50.92,112300.0,38.0403,38.1377,38.0254,38.1302,112300.0
2010-10-21 15:30:00,50.91,50.95,50.81,50.91,127900.0,38.1227,38.1527,38.0478,38.1227,127900.0
2010-10-21 15:40:00,50.9,50.93,50.7,50.8,148800.0,38.1152,38.1377,37.9655,38.0403,148800.0
2010-10-21 15:50:00,50.8,50.97,50.76,50.95,343400.0,38.0403,38.1676,38.0104,38.1527,343400.0
2010-10-22 09:30:00,51.0,51.28,50.9,51.15,129800.0,38.1901,38.3998,38.1152,38.3024,129800.0
2010-10-22 09:40:00,51.13,51.29,50.95,51.26,138700.0,38.2875,38.4073,38.1527,38.3848,138700.0
2010-10-22 09:50:00,51.22,51.55,51.21,51.46,288500.0,38.3549,38.602,38.3474,38.5346,288500.0
2010-10-22 10:00:00,51.47,51.48,51.43,51.47,136000.0,38.5421,38.5495,38.5121,38.5421,136000.0
2010-10-22 10:10:00,51.47,51.6,51.43,51.59,124500.0,38.5421,38.6394,38.5121,38.6319,124500.0
2010-10-22 10:20:00,51.6,51.71,51.47,51.7,85300.0,38.6394,38.7218,38.5421,38.7143,85300.0
2010-10-22 10:30:00,51.69,51.77,51.65,51.73,88600.0,38.7068,38.7667,38.6768,38.7368,88600.0
2010-10-22 10:40:00,51.74,51.94,51.72,51.91,101300.0,38.7442,38.894,38.7293,38.8715,101300.0
2010-10-22 10:50:00,51.91,52.0,51.9,51.97,118500.0,38.8715,38.9389,38.8641,38.9165,118500.0
2010-10-22 11:00:00,51.97,52.14,51.92,51.95,183000.0,38.9165,39.0438,38.879,38.9015,183000.0
2010-10-22 11:10:00,51.95,52.04,51.95,52.0,120500.0,38.9015,38.9689,38.9015,38.9389,120500.0
2010-10-22 11:20:00,52.0,52.07,51.91,52.06,98800.0,38.9389,38.9914,38.8715,38.9839,98800.0
2010-10-22 11:30:00,52.05,52.08,52.02,52.06,52600.0,38.9764,38.9988,38.9539,38.9839,52600.0
2010-10-22 11:40:00,52.05,52.14,51.99,51.99,87200.0,38.9764,39.0438,38.9314,38.9314,87200.0
2010-10-22 11:50:00,51.99,52.05,51.93,52.0,97300.0,38.9314,38.9764,38.8865,38.9389,97300.0
2010-10-22 12:00:00,51.99,52.16,51.99,52.16,55400.0,38.9314,39.0587,38.9314,39.0587,55400.0
2010-10-22 12:10:00,52.16,52.23,52.09,52.22,37100.0,39.0587,39.1112,39.0063,39.1037,37100.0
2010-10-22 12:20:00,52.22,52.42,52.21,52.39,104200.0,39.1037,39.2534,39.0962,39.231,104200.0
2010-10-22 12:30:00,52.4,52.42,52.33,52.33,84600.0,39.2385,39.2534,39.186,39.186,84600.0
2010-10-22 12:40:00,52.33,52.33,52.24,52.24,47800.0,39.186,39.186,39.1187,39.1187,47800.0
2010-10-22 12:50:00,52.23,52.3,52.2,52.25,56700.0,39.1112,39.1636,39.0887,39.1261,56700.0
2010-10-22 13:00:00,52.26,52.26,52.15,52.19,32500.0,39.1336,39.1336,39.0513,39.0812,32500.0
2010-10-22 13:10:00,52.19,52.24,52.14,52.2,25200.0,39.0812,39.1187,39.0438,39.0887,25200.0
2010-10-22 13:20:00,52.2,52.26,52.15,52.15,26600.0,39.0887,39.1336,39.0513,39.0513,26600.0
2010-10-22 13:30:00,52.14,52.18,52.05,52.1,25300.0,39.0438,39.0737,38.9764,39.0138,25300.0
2010-10-22 13:40:00,52.1,52.13,52.08,52.09,18000.0,39.0138,39.0363,38.9988,39.0063,18000.0
2010-10-22 13:50:00,52.07,52.08,51.96,51.97,35200.0,38.9914,38.9988,38.909,38.9165,35200.0
2010-10-22 14:00:00,51.97,52.04,51.97,52.04,28200.0,38.9165,38.9689,38.9165,38.9689,28200.0
2010-10-22 14:10:00,52.04,52.08,52.01,52.08,47000.0,38.9689,38.9988,38.9464,38.9988,47000.0
2010-10-22 14:20:00,52.07,52.2,52.06,52.19,61300.0,38.9914,39.0887,38.9839,39.0812,61300.0
2010-10-22 14:30:00,52.19,52.19,52.03,52.05,46600.0,39.0812,39.0812,38.9614,38.9764,46600.0
2010-10-22 14:40:00,52.06,52.09,52.02,52.03,38700.0,38.9839,39.0063,38.9539,38.9614,38700.0
2010-10-22 14:50:00,52.03,52.11,51.95,52.0,79900.0,38.9614,39.0213,38.9015,38.9389,79900.0
2010-10-22 15:00:00,52.0,52.08,51.94,52.02,68200.0,38.9389,38.9988,38.894,38.9539,68200.0
2010-10-22 15:10:00,52.01,52.01,51.93,51.94,64600.0,38.9464,38.9464,38.8865,38.894,64600.0
2010-10-22 15:20:00,51.94,52.0,51.9,51.9,102800.0,38.894,38.9389,38.8641,38.8641,102800.0
2010-10-22 15:30:00,51.9,51.92,51.8,51.82,105900.0,38.8641,38.879,38.7892,38.8041,105900.0
2010-10-22 15:40:00,51.82,51.85,51.78,51.8,166000.0,38.8041,38.8266,38.7742,38.7892,166000.0
2010-10-22 15:50:00,51.81,51.97,51.81,51.97,258100.0,38.7967,38.9165,38.7967,38.9165,258100.0
2010-10-25 09:30:00,52.24,52.5,52.19,52.48,121200.0,39.1187,39.3133,39.0812,39.2984,121200.0
2010-10-25 09:40:00,52.48,52.71,52.36,52.57,132100.0,39.2984,39.4706,39.2085,39.3658,132100.0
2010-10-25 09:50:00,52.55,52.68,52.51,52.64,68900.0,39.3508,39.4481,39.3208,39.4182,68900.0
2010-10-25 10:00:00,52.62,52.69,52.29,52.36,73100.0,39.4032,39.4556,39.1561,39.2085,73100.0
2010-10-25 10:10:00,52.36,52.57,52.31,52.49,40000.0,39.2085,39.3658,39.1711,39.3059,40000.0
2010-10-25 10:20:00,52.46,52.48,52.28,52.32,47800.0,39.2834,39.2984,39.1486,39.1786,47800.0
2010-10-25 10:30:00,52.34,52.4,52.04,52.17,72000.0,39.1935,39.2385,38.9689,39.0662,72000.0
2010-10-25 10:40:00,52.17,52.2,51.89,51.99,94900.0,39.0662,39.0887,38.8566,38.9314,94900.0
2010-10-25 10:50:00,51.99,52.0,51.85,51.91,46300.0,38.9314,38.9389,38.8266,38.8715,46300.0
2010-10-25 11:00:00,51.91,51.91,51.67,51.79,88800.0,38.8715,38.8715,38.6918,38.7817,88800.0
2010-10-25 11:10:00,51.78,52.01,51.78,51.98,54600.0,38.7742,38.9464,38.7742,38.924,54600.0
2010-10-25 11:20:00,51.96,51.99,51.86,51.98,51800.0,38.909,38.9314,38.8341,38.924,51800.0
2010-10-25 11:30:00,51.99,52.05,51.87,51.95,38800.0,38.9314,38.9764,38.8416,38.9015,38800.0
2010-10-25 11:40:00,51.95,52.08,51.95,52.03,33100.0,38.9015,38.9988,38.9015,38.9614,33100.0
2010-10-25 11:50:00,52.02,52.03,51.92,52.0,57000.0,38.9539,38.9614,38.879,38.9389,57000.0
2010-10-25 12:00:00,52.0,52.08,51.99,52.08,76900.0,38.9389,38.9988,38.9314,38.9988,76900.0
2010-10-25 12:10:00,52.07,52.13,52.0,52.03,52900.0,38.9914,39.0363,38.9389,38.9614,52900.0
2010-10-25 12:20:00,52.02,52.07,51.89,51.94,49900.0,38.9539,38.9914,38.8566,38.894,49900.0
2010-10-25 12:30:00,51.94,51.99,51.9,51.96,21000.0,38.894,38.9314,38.8641,38.909,21000.0
2010-10-25 12:40:00,51.96,52.01,51.89,51.94,32100.0,38.909,38.9464,38.8566,38.894,32100.0
2010-10-25 12:50:00,51.94,52.01,51.9,51.9,26500.0,38.894,38.9464,38.8641,38.8641,26500.0
2010-10-25 13:00:00,51.9,52.06,51.9,52.04,36800.0,38.8641,38.9839,38.8641,38.9689,36800.0
2010-10-25 13:10:00,52.05,52.08,51.95,52.03,34000.0,38.9764,38.9988,38.9015,38.9614,34000.0
2010-10-25 13:20:00,52.03,52.08,52.0,52.0,29800.0,38.9614,38.9988,38.9389,38.9389,29800.0
2010-10-25 13:30:00,52.0,52.11,52.0,52.1,28400.0,38.9389,39.0213,38.9389,39.0138,28400.0
2010-10-25 13:40:00,52.1,52.22,52.09,52.15,40900.0,39.0138,39.1037,39.0063,39.0513,40900.0
2010-10-25 13:50:00,52.15,52.21,52.13,52.19,43800.0,39.0513,39.0962,39.0363,39.0812,43800.0
2010-10-25 14:00:00,52.19,52.25,52.15,52.21,38100.0,39.0812,39.1261,39.0513,39.0962,38100.0
2010-10-25 14:10:00,52.21,52.22,52.11,52.16,58600.0,39.0962,39.1037,39.0213,39.0587,58600.0
2010-10-25 14:20:00,52.16,52.25,52.16,52.2,28300.0,39.0587,39.1261,39.0587,39.0887,28300.0
2010-10-25 14:30:00,52.19,52.23,52.09,52.18,79900.0,39.0812,39.1112,39.0063,39.0737,79900.0
2010-10-25 14:40:00,52.18,52.2,52.1,52.14,39600.0,39.0737,39.0887,39.0138,39.0438,39600.0
2010-10-25 14:50:00,52.15,52.21,52.11,52.11,45400.0,39.0513,39.0962,39.0213,39.0213,45400.0
2010-10-25 15:00:00,52.11,52.14,52.04,52.1,114400.0,39.0213,39.0438,38.9689,39.0138,114400.0
2010-10-25 15:10:00,52.1,52.12,52.0,52.04,87300.0,39.0138,39.0288,38.9389,38.9689,87300.0
2010-10-25 15:20:00,52.04,52.13,52.04,52.1,85800.0,38.9689,39.0363,38.9689,39.0138,85800.0
2010-10-25 15:30:00,52.1,52.13,52.0,52.01,148000.0,39.0138,39.0363,38.9389,38.9464,148000.0
2010-10-25 15:40:00,52.0,52.09,51.81,51.92,263500.0,38.9389,39.0063,38.7967,38.879,263500.0
2010-10-25 15:50:00,51.91,51.97,51.84,51.9,338000.0,38.8715,38.9165,38.8191,38.8641,338000.0
2010-10-26 09:30:00,51.91,51.96,51.45,51.46,120800.0,38.8715,38.909,38.5271,38.5346,120800.0
2010-10-26 09:40:00,51.46,51.6,51.33,51.55,103100.0,38.5346,38.6394,38.4372,38.602,103100.0
2010-10-26 09:50:00,51.56,51.64,51.51,51.6,82600.0,38.6095,38.6694,38.572,38.6394,82600.0
2010-10-26 10:00:00,51.63,52.0,51.59,51.91,84200.0,38.6619,38.9389,38.6319,38.8715,84200.0
2010-10-26 10:10:00,51.91,52.09,51.84,52.08,104100.0,38.8715,39.0063,38.8191,38.9988,104100.0
2010-10-26 10:20:00,52.1,52.31,52.1,52.2,129000.0,39.0138,39.1711,39.0138,39.0887,129000.0
2010-10-26 10:30:00,52.25,52.3,52.19,52.24,88600.0,39.1261,39.1636,39.0812,39.1187,88600.0
2010-10-26 10:40:00,52.25,52.29,52.12,52.21,46000.0,39.1261,39.1561,39.0288,39.0962,46000.0
2010-10-26 10:50:00,52.21,52.31,52.13,52.19,83500.0,39.0962,39.1711,39.0363,39.0812,83500.0
2010-10-26 11:00:00,52.2,52.34,52.17,52.22,92100.0,39.0887,39.1935,39.0662,39.1037,92100.0
2010-10-26 11:10:00,52.24,52.34,52.21,52.31,55300.0,39.1187,39.1935,39.0962,39.1711,55300.0
2010-10-26 11:20:00,52.31,52.43,52.3,52.39,59800.0,39.1711,39.2609,39.1636,39.231,59800.0
2010-10-26 11:30:00,52.38,52.42,52.34,52.4,55700.0,39.2235,39.2534,39.1935,39.2385,55700.0
2010-10-26 11:40:00,52.39,52.5,52.3,52.46,75600.0,39.231,39.3133,39.1636,39.2834,75600.0
2010-10-26 11:50:00,52.47,52.62,52.46,52.61,131200.0,39.2909,39.4032,39.2834,39.3957,131200.0
2010-10-26 12:00:00,52.61,52.62,52.56,52.56,100300.0,39.3957,39.4032,39.3583,39.3583,100300.0
2010-10-26 12:10:00,52.56,52.67,52.53,52.63,115800.0,39.3583,39.4407,39.3358,39.4107,115800.0
2010-10-26 12:20:00,52.63,52.7,52.58,52.58,47800.0,39.4107,39.4631,39.3733,39.3733,47800.0
2010-10-26 12:30:00,52.59,52.64,52.49,52.51,29400.0,39.3807,39.4182,39.3059,39.3208,29400.0
2010-10-26 12:40:00,52.5,52.53,52.41,52.51,53000.0,39.3133,39.3358,39.246,39.3208,53000.0
2010-10-26 12:50:00,52.52,52.56,52.48,52.52,30400.0,39.3283,39.3583,39.2984,39.3283,30400.0
2010-10-26 13:00:00,52.53,52.6,52.49,52.59,44900.0,39.3358,39.3882,39.3059,39.3807,44900.0
2010-10-26 13:10:00,52.59,52.69,52.52,52.58,62600.0,39.3807,39.4556,39.3283,39.3733,62600.0
2010-10-26 13:20:00,52.57,52.62,52.48,52.55,70700.0,39.3658,39.4032,39.2984,39.3508,70700.0
2010-10-26 13:30:00,52.56,52.67,52.55,52.59,194600.0,39.3583,39.4407,39.3508,39.3807,194600.0
2010-10-26 13:40:00,52.58,52.69,52.57,52.6,77000.0,39.3733,39.4556,39.3658,39.3882,77000.0
2010-10-26 13:50:00,52.6,52.62,52.39,52.43,92500.0,39.3882,39.4032,39.231,39.2609,92500.0
2010-10-26 14:00:00,52.44,52.48,52.23,52.23,161900.0,39.2684,39.2984,39.1112,39.1112,161900.0
2010-10-26 14:10:00,52.24,52.4,52.21,52.4,116600.0,39.1187,39.2385,39.0962,39.2385,116600.0
2010-10-26 14:20:00,52.4,52.41,52.28,52.34,49000.0,39.2385,39.246,39.1486,39.1935,49000.0
2010-10-26 14:30:00,52.36,52.39,52.25,52.35,57600.0,39.2085,39.231,39.1261,39.201,57600.0
2010-10-26 14:40:00,52.37,52.39,52.28,52.35,58800.0,39.216,39.231,39.1486,39.201,58800.0
2010-10-26 14:50:00,52.35,52.44,52.33,52.36,78500.0,39.201,39.2684,39.186,39.2085,78500.0
2010-10-26 15:00:00,52.36,52.4,52.3,52.36,62200.0,39.2085,39.2385,39.1636,39.2085,62200.0
2010-10-26 15:10:00,52.37,52.39,52.28,52.36,77300.0,39.216,39.231,39.1486,39.2085,77300.0
2010-10-26 15:20:00,52.35,52.37,52.26,52.29,102600.0,39.201,39.216,39.1336,39.1561,102600.0
2010-10-26 15:30:00,52.29,52.39,52.25,52.34,98700.0,39.1561,39.231,39.1261,39.1935,98700.0
2010-10-26 15:40:00,52.35,52.36,52.23,52.29,144900.0,39.201,39.2085,39.1112,39.1561,144900.0
2010-10-26 15:50:00,52.28,52.32,52.21,52.31,225800.0,39.1486,39.1786,39.0962,39.1711,225800.0
2010-10-27 09:30:00,52.48,53.66,52.32,53.17,621400.0,39.2984,40.182,39.1786,39.8151,621400.0
2010-10-27 09:40:00,53.18,53.35,52.81,53.34,267100.0,39.8226,39.9499,39.5455,39.9424,267100.0
2010-10-27 09:50:00,53.33,53.5,53.21,53.39,201200.0,39.9349,40.0622,39.845,39.9798,201200.0
2010-10-27 10:00:00,53.41,53.44,52.89,53.01,217700.0,39.9948,40.0172,39.6054,39.6953,217700.0
2010-10-27 10:10:00,53.01,53.14,52.96,53.0,157700.0,39.6953,39.7926,39.6578,39.6878,157700.0
2010-10-27 10:20:00,53.0,53.01,52.74,52.8,143800.0,39.6878,39.6953,39.4931,39.538,143800.0
2010-10-27 10:30:00,52.8,52.98,52.77,52.91,106800.0,39.538,39.6728,39.5155,39.6204,106800.0
2010-10-27 10:40:00,52.91,52.94,52.77,52.81,53100.0,39.6204,39.6428,39.5155,39.5455,53100.0
2010-10-27 10:50:00,52.81,52.89,52.61,52.62,121300.0,39.5455,39.6054,39.3957,39.4032,121300.0
2010-10-27 11:00:00,52.65,52.74,52.57,52.71,100900.0,39.4257,39.4931,39.3658,39.4706,100900.0
2010-10-27 11:10:00,52.72,52.78,52.58,52.61,48300.0,39.4781,39.523,39.3733,39.3957,48300.0
2010-10-27 11:20:00,52.61,52.62,52.4,52.49,44400.0,39.3957,39.4032,39.2385,39.3059,44400.0
2010-10-27 11:30:00,52.52,52.74,52.47,52.67,50700.0,39.3283,39.4931,39.2909,39.4407,50700.0
2010-10-27 11:40:00,52.68,52.77,52.67,52.71,40400.0,39.4481,39.5155,39.4407,39.4706,40400.0
2010-10-27 11:50:00,52.73,52.73,52.55,52.59,42800.0,39.4856,39.4856,39.3508,39.3807,42800.0
2010-10-27 12:00:00,52.59,52.75,52.58,52.71,60700.0,39.3807,39.5006,39.3733,39.4706,60700.0
2010-10-27 12:10:00,52.72,52.84,52.67,52.68,42600.0,39.4781,39.568,39.4407,39.4481,42600.0
2010-10-27 12:20:00,52.67,52.78,52.67,52.76,32000.0,39.4407,39.523,39.4407,39.508,32000.0
2010-10-27 12:30:00,52.77,52.83,52.69,52.72,33300.0,39.5155,39.5605,39.4556,39.4781,33300.0
2010-10-27 12:40:00,52.72,52.73,52.6,52.64,30100.0,39.4781,39.4856,39.3882,39.4182,30100.0
2010-10-27 12:50:00,52.65,52.81,52.64,52.8,56000.0,39.4257,39.5455,39.4182,39.538,56000.0
2010-10-27 13:00:00,52.78,52.82,52.72,52.72,48900.0,39.523,39.553,39.4781,39.4781,48900.0
2010-10-27 13:10:00,52.74,52.74,52.56,52.63,91100.0,39.4931,39.4931,39.3583,39.4107,91100.0
2010-10-27 13:20:00,52.63,52.79,52.59,52.79,50900.0,39.4107,39.5305,39.3807,39.5305,50900.0
2010-10-27 13:30:00,52.79,52.82,52.74,52.79,68300.0,39.5305,39.553,39.4931,39.5305,68300.0
2010-10-27 13:40:00,52.79,52.98,52.78,52.98,50700.0,39.5305,39.6728,39.523,39.6728,50700.0
2010-10-27 13:50:00,52.98,52.99,52.86,52.97,78800.0,39.6728,39.6803,39.5829,39.6653,78800.0
2010-10-27 14:00:00,52.97,52.99,52.9,52.92,105000.0,39.6653,39.6803,39.6129,39.6279,105000.0
2010-10-27 14:10:00,52.93,52.95,52.83,52.85,75900.0,39.6353,39.6503,39.5605,39.5754,75900.0
2010-10-27 14:20:00,52.85,52.86,52.78,52.8,109500.0,39.5754,39.5829,39.523,39.538,109500.0
2010-10-27 14:30:00,52.81,52.96,52.79,52.91,139500.0,39.5455,39.6578,39.5305,39.6204,139500.0
2010-10-27 14:40:00,52.93,53.08,52.93,53.02,117300.0,39.6353,39.7477,39.6353,39.7027,117300.0
2010-10-27 14:50:00,53.03,53.11,52.98,52.99,86200.0,39.7102,39.7701,39.6728,39.6803,86200.0
2010-10-27 15:00:00,53.01,53.05,52.95,52.98,134100.0,39.6953,39.7252,39.6503,39.6728,134100.0
2010-10-27 15:10:00,52.97,52.98,52.82,52.87,120500.0,39.6653,39.6728,39.553,39.5904,120500.0
2010-10-27 15:20:00,52.86,52.99,52.82,52.94,177200.0,39.5829,39.6803,39.553,39.6428,177200.0
2010-10-27 15:30:00,52.94,53.15,52.91,53.13,235000.0,39.6428,39.8001,39.6204,39.7851,235000.0
2010-10-27 15:40:00,53.13,53.18,52.99,52.99,193600.0,39.7851,39.8226,39.6803,39.6803,193600.0
2010-10-27 15:50:00,52.99,53.18,52.98,53.09,267500.0,39.6803,39.8226,39.6728,39.7552,267500.0
2010-10-28 09:30:00,53.39,53.44,52.77,53.24,114600.0,39.9798,40.0172,39.5155,39.8675,114600.0
2010-10-28 09:40:00,53.24,53.27,52.99,53.19,109600.0,39.8675,39.8899,39.6803,39.83,109600.0
2010-10-28 09:50:00,53.22,53.32,53.15,53.2,106100.0,39.8525,39.9274,39.8001,39.8375,106100.0
2010-10-28 10:00:00,53.21,53.31,53.1,53.15,150300.0,39.845,39.9199,39.7626,39.8001,150300.0
2010-10-28 10:10:00,53.15,53.24,52.78,52.81,153400.0,39.8001,39.8675,39.523,39.5455,153400.0
2010-10-28 10:20:00,52.81,52.81,52.57,52.61,80800.0,39.5455,39.5455,39.3658,39.3957,80800.0
2010-10-28 10:30:00,52.61,52.64,52.38,52.43,103800.0,39.3957,39.4182,39.2235,39.2609,103800.0
2010-10-28 10:40:00,52.44,52.51,52.33,52.41,53100.0,39.2684,39.3208,39.186,39.246,53100.0
2010-10-28 10:50:00,52.4,52.45,52.32,52.36,48500.0,39.2385,39.2759,39.1786,39.2085,48500.0
2010-10-28 11:00:00,52.36,52.42,52.29,52.41,76000.0,39.2085,39.2534,39.1561,39.246,76000.0
2010-10-28 11:10:00,52.41,52.51,52.29,52.35,68800.0,39.246,39.3208,39.1561,39.201,68800.0
2010-10-28 11:20:00,52.35,52.42,52.29,52.36,61200.0,39.201,39.2534,39.1561,39.2085,61200.0
2010-10-28 11:30:00,52.35,52.44,52.28,52.36,38400.0,39.201,39.2684,39.1486,39.2085,38400.0
2010-10-28 11:40:00,52.35,52.36,52.23,52.25,48600.0,39.201,39.2085,39.1112,39.1261,48600.0
2010-10-28 11:50:00,52.25,52.3,52.19,52.28,43300.0,39.1261,39.1636,39.0812,39.1486,43300.0
2010-10-28 12:00:00,52.26,52.29,52.1,52.24,123600.0,39.1336,39.1561,39.0138,39.1187,123600.0
2010-10-28 12:10:00,52.25,52.29,52.14,52.29,60300.0,39.1261,39.1561,39.0438,39.1561,60300.0
2010-10-28 12:20:00,52.28,52.3,52.13,52.2,41500.0,39.1486,39.1636,39.0363,39.0887,41500.0
2010-10-28 12:30:00,52.19,52.28,52.14,52.27,53900.0,39.0812,39.1486,39.0438,39.1411,53900.0
2010-10-28 12:40:00,52.28,52.38,52.24,52.3,34200.0,39.1486,39.2235,39.1187,39.1636,34200.0
2010-10-28 12:50:00,52.31,52.39,52.26,52.29,46600.0,39.1711,39.231,39.1336,39.1561,46600.0
2010-10-28 13:00:00,52.29,52.54,52.23,52.49,53600.0,39.1561,39.3433,39.1112,39.3059,53600.0
2010-10-28 13:10:00,52.5,52.74,52.49,52.63,62900.0,39.3133,39.4931,39.3059,39.4107,62900.0
2010-10-28 13:20:00,52.61,52.63,52.51,52.6,33100.0,39.3957,39.4107,39.3208,39.3882,33100.0
2010-10-28 13:30:00,52.59,52.68,52.52,52.63,48900.0,39.3807,39.4481,39.3283,39.4107,48900.0
2010-10-28 13:40:00,52.62,52.64,52.37,52.42,64600.0,39.4032,39.4182,39.216,39.2534,64600.0
2010-10-28 13:50:00,52.41,52.59,52.41,52.44,38000.0,39.246,39.3807,39.246,39.2684,38000.0
2010-10-28 14:00:00,52.43,52.57,52.38,52.46,97000.0,39.2609,39.3658,39.2235,39.2834,97000.0
2010-10-28 14:10:00,52.46,52.55,52.42,52.48,66200.0,39.2834,39.3508,39.2534,39.2984,66200.0
2010-10-28 14:20:00,52.48,52.72,52.42,52.67,111000.0,39.2984,39.4781,39.2534,39.4407,111000.0
2010-10-28 14:30:00,52.68,52.84,52.64,52.73,108000.0,39.4481,39.568,39.4182,39.4856,108000.0
2010-10-28 14:40:00,52.71,52.87,52.62,52.77,79600.0,39.4706,39.5904,39.4032,39.5155,79600.0
2010-10-28 14:50:00,52.76,52.76,52.64,52.66,31700.0,39.508,39.508,39.4182,39.4332,31700.0
2010-10-28 15:00:00,52.65,52.77,52.61,52.73,54400.0,39.4257,39.5155,39.3957,39.4856,54400.0
2010-10-28 15:10:00,52.74,52.78,52.57,52.68,88400.0,39.4931,39.523,39.3658,39.4481,88400.0
2010-10-28 15:20:00,52.68,52.7,52.58,52.69,75200.0,39.4481,39.4631,39.3733,39.4556,75200.0
2010-10-28 15:30:00,52.68,52.9,52.62,52.9,115800.0,39.4481,39.6129,39.4032,39.6129,115800.0
2010-10-28 15:40:00,52.9,52.93,52.81,52.89,249100.0,39.6129,39.6353,39.5455,39.6054,249100.0
2010-10-28 15:50:00,52.9,52.91,52.74,52.78,226500.0,39.6129,39.6204,39.4931,39.523,226500.0
2010-10-29 09:30:00,52.63,53.45,52.56,53.4,158100.0,39.4107,40.0247,39.3583,39.9873,158100.0
2010-10-29 09:40:00,53.41,53.6,53.24,53.52,109200.0,39.9948,40.1371,39.8675,40.0772,109200.0
2010-10-29 09:50:00,53.51,53.52,53.07,53.21,76800.0,40.0697,40.0772,39.7402,39.845,76800.0
2010-10-29 10:00:00,53.19,53.6,53.11,53.52,82200.0,39.83,40.1371,39.7701,40.0772,82200.0
2010-10-29 10:10:00,53.5,53.5,53.31,53.4,56600.0,40.0622,40.0622,39.9199,39.9873,56600.0
2010-10-29 10:20:00,53.39,53.47,53.32,53.33,68200.0,39.9798,40.0397,39.9274,39.9349,68200.0
2010-10-29 10:30:00,53.33,53.38,53.22,53.34,95900.0,39.9349,39.9723,39.8525,39.9424,95900.0
2010-10-29 10:40:00,53.35,53.41,53.09,53.11,63600.0,39.9499,39.9948,39.7552,39.7701,63600.0
2010-10-29 10:50:00,53.1,53.22,53.02,53.2,59000.0,39.7626,39.8525,39.7027,39.8375,59000.0
2010-10-29 11:00:00,53.2,53.33,53.18,53.31,70900.0,39.8375,39.9349,39.8226,39.9199,70900.0
2010-10-29 11:10:00,53.3,53.33,53.18,53.29,39100.0,39.9124,39.9349,39.8226,39.9049,39100.0
2010-10-29 11:20:00,53.29,53.37,53.23,53.3,45500.0,39.9049,39.9648,39.86,39.9124,45500.0
2010-10-29 11:30:00,53.3,53.31,53.06,53.21,41100.0,39.9124,39.9199,39.7327,39.845,41100.0
2010-10-29 11:40:00,53.19,53.31,53.13,53.2,65200.0,39.83,39.9199,39.7851,39.8375,65200.0
2010-10-29 11:50:00,53.2,53.36,53.17,53.32,38000.0,39.8375,39.9573,39.8151,39.9274,38000.0
2010-10-29 12:00:00,53.32,53.38,53.24,53.28,85900.0,39.9274,39.9723,39.8675,39.8974,85900.0
2010-10-29 12:10:00,53.29,53.4,53.28,53.36,37500.0,39.9049,39.9873,39.8974,39.9573,37500.0
2010-10-29 12:20:00,53.33,53.37,53.27,53.34,43200.0,39.9349,39.9648,39.8899,39.9424,43200.0
2010-10-29 12:30:00,53.33,53.39,53.3,53.35,41100.0,39.9349,39.9798,39.9124,39.9499,41100.0
2010-10-29 12:40:00,53.34,53.37,53.27,53.32,66400.0,39.9424,39.9648,39.8899,39.9274,66400.0
2010-10-29 12:50:00,53.3,53.34,53.25,53.27,24700.0,39.9124,39.9424,39.875,39.8899,24700.0
2010-10-29 13:00:00,53.25,53.27,53.12,53.14,59400.0,39.875,39.8899,39.7776,39.7926,59400.0
2010-10-29 13:10:00,53.14,53.33,53.09,53.33,94400.0,39.7926,39.9349,39.7552,39.9349,94400.0
2010-10-29 13:20:00,53.33,53.4,53.31,53.4,42700.0,39.9349,39.9873,39.9199,39.9873,42700.0
2010-10-29 13:30:00,53.4,53.41,53.36,53.38,55400.0,39.9873,39.9948,39.9573,39.9723,55400.0
2010-10-29 13:40:00,53.38,53.4,53.31,53.4,53300.0,39.9723,39.9873,39.9199,39.9873,53300.0
2010-10-29 13:50:00,53.4,53.5,53.38,53.47,77400.0,39.9873,40.0622,39.9723,40.0397,77400.0
2010-10-29 14:00:00,53.46,53.5,53.4,53.48,57800.0,40.0322,40.0622,39.9873,40.0472,57800.0
2010-10-29 14:10:00,53.47,53.5,53.41,53.45,82700.0,40.0397,40.0622,39.9948,40.0247,82700.0
2010-10-29 14:20:00,53.45,53.52,53.36,53.36,94300.0,40.0247,40.0772,39.9573,39.9573,94300.0
2010-10-29 14:30:00,53.36,53.38,53.23,53.25,70700.0,39.9573,39.9723,39.86,39.875,70700.0
2010-10-29 14:40:00,53.25,53.32,53.23,53.26,42300.0,39.875,39.9274,39.86,39.8825,42300.0
2010-10-29 14:50:00,53.25,53.28,53.13,53.14,45600.0,39.875,39.8974,39.7851,39.7926,45600.0
2010-10-29 15:00:00,53.15,53.23,53.13,53.18,89200.0,39.8001,39.86,39.7851,39.8226,89200.0
2010-10-29 15:10:00,53.18,53.22,53.16,53.18,45200.0,39.8226,39.8525,39.8076,39.8226,45200.0
2010-10-29 15:20:00,53.19,53.3,53.14,53.26,63400.0,39.83,39.9124,39.7926,39.8825,63400.0
2010-10-29 15:30:00,53.26,53.45,53.26,53.44,136200.0,39.8825,40.0247,39.8825,40.0172,136200.0
2010-10-29 15:40:00,53.44,53.49,53.32,53.33,215400.0,40.0172,40.0547,39.9274,39.9349,215400.0
2010-10-29 15:50:00,53.33,53.34,53.23,53.26,248500.0,39.9349,39.9424,39.86,39.8825,248500.0
2010-11-01 09:30:00,53.63,53.73,53.52,53.71,141600.0,40.1595,40.2344,40.0772,40.2194,141600.0
2010-11-01 09:40:00,53.73,53.89,53.73,53.86,124100.0,40.2344,40.3542,40.2344,40.3318,124100.0
2010-11-01 09:50:00,53.86,53.9,53.65,53.65,99400.0,40.3318,40.3617,40.1745,40.1745,99400.0
2010-11-01 10:00:00,53.67,53.9,53.66,53.74,115100.0,40.1895,40.3617,40.182,40.2419,115100.0
2010-11-01 10:10:00,53.75,53.87,53.68,53.87,124200.0,40.2494,40.3392,40.197,40.3392,124200.0
2010-11-01 10:20:00,53.87,54.05,53.86,53.98,261900.0,40.3392,40.474,40.3318,40.4216,261900.0
2010-11-01 10:30:00,54.0,54.03,53.74,53.79,99800.0,40.4366,40.4591,40.2419,40.2793,99800.0
2010-11-01 10:40:00,53.82,53.87,53.77,53.87,67900.0,40.3018,40.3392,40.2644,40.3392,67900.0
2010-11-01 10:50:00,53.87,53.88,53.57,53.79,90500.0,40.3392,40.3467,40.1146,40.2793,90500.0
2010-11-01 11:00:00,53.78,53.79,53.33,53.4,91400.0,40.2718,40.2793,39.9349,39.9873,91400.0
2010-11-01 11:10:00,53.4,53.49,53.2,53.35,60100.0,39.9873,40.0547,39.8375,39.9499,60100.0
2010-11-01 11:20:00,53.35,53.4,53.23,53.35,48300.0,39.9499,39.9873,39.86,39.9499,48300.0
2010-11-01 11:30:00,53.37,53.38,53.18,53.38,54600.0,39.9648,39.9723,39.8226,39.9723,54600.0
2010-11-01 11:40:00,53.37,53.42,53.26,53.38,35200.0,39.9648,40.0023,39.8825,39.9723,35200.0
2010-11-01 11:50:00,53.36,53.4,53.29,53.4,26600.0,39.9573,39.9873,39.9049,39.9873,26600.0
2010-11-01 12:00:00,53.39,53.4,53.27,53.34,51000.0,39.9798,39.9873,39.8899,39.9424,51000.0
2010-11-01 12:10:00,53.34,53.37,53.27,53.34,50700.0,39.9424,39.9648,39.8899,39.9424,50700.0
2010-11-01 12:20:00,53.33,53.38,53.32,53.35,74400.0,39.9349,39.9723,39.9274,39.9499,74400.0
2010-11-01 12:30:00,53.35,53.41,53.34,53.4,46100.0,39.9499,39.9948,39.9424,39.9873,46100.0
2010-11-01 12:40:00,53.4,53.43,53.26,53.29,68100.0,39.9873,40.0098,39.8825,39.9049,68100.0
2010-11-01 12:50:00,53.27,53.27,53.12,53.17,76600.0,39.8899,39.8899,39.7776,39.8151,76600.0
2010-11-01 13:00:00,53.17,53.2,53.01,53.11,116800.0,39.8151,39.8375,39.6953,39.7701,116800.0
2010-11-01 13:10:00,53.12,53.28,53.1,53.27,29400.0,39.7776,39.8974,39.7626,39.8899,29400.0
2010-11-01 13:20:00,53.27,53.3,53.19,53.21,66200.0,39.8899,39.9124,39.83,39.845,66200.0
2010-11-01 13:30:00,53.22,53.34,53.2,53.32,53100.0,39.8525,39.9424,39.8375,39.9274,53100.0
2010-11-01 13:40:00,53.32,53.5,53.32,53.5,59300.0,39.9274,40.0622,39.9274,40.0622,59300.0
2010-11-01 13:50:00,53.51,53.54,53.44,53.44,32300.0,40.0697,40.0921,40.0172,40.0172,32300.0
2010-11-01 14:00:00,53.44,53.45,53.33,53.39,46500.0,40.0172,40.0247,39.9349,39.9798,46500.0
2010-11-01 14:10:00,53.38,53.42,53.34,53.4,74700.0,39.9723,40.0023,39.9424,39.9873,74700.0
2010-11-01 14:20:00,53.38,53.47,53.33,53.33,76500.0,39.9723,40.0397,39.9349,39.9349,76500.0
2010-11-01 14:30:00,53.32,53.42,53.27,53.29,54300.0,39.9274,40.0023,39.8899,39.9049,54300.0
2010-11-01 14:40:00,53.29,53.36,53.17,53.29,63400.0,39.9049,39.9573,39.8151,39.9049,63400.0
2010-11-01 14:50:00,53.29,53.39,53.28,53.36,77600.0,39.9049,39.9798,39.8974,39.9573,77600.0
2010-11-01 15:00:00,53.36,53.37,53.0,53.02,81700.0,39.9573,39.9648,39.6878,39.7027,81700.0
2010-11-01 15:10:00,53.03,53.1,52.95,53.04,153200.0,39.7102,39.7626,39.6503,39.7177,153200.0
2010-11-01 15:20:00,53.05,53.26,53.03,53.2,196200.0,39.7252,39.8825,39.7102,39.8375,196200.0
2010-11-01 15:30:00,53.21,53.32,53.12,53.15,99900.0,39.845,39.9274,39.7776,39.8001,99900.0
2010-11-01 15:40:00,53.15,53.26,53.07,53.26,245000.0,39.8001,39.8825,39.7402,39.8825,245000.0
2010-11-01 15:50:00,53.26,53.31,53.17,53.28,338100.0,39.8825,39.9199,39.8151,39.8974,338100.0
2010-11-02 09:30:00,53.6,53.98,53.55,53.82,184000.0,40.1371,40.4216,40.0996,40.3018,184000.0
2010-11-02 09:40:00,53.82,53.96,53.76,53.85,130400.0,40.3018,40.4066,40.2569,40.3243,130400.0
2010-11-02 09:50:00,53.83,54.19,53.79,53.92,118800.0,40.3093,40.5789,40.2793,40.3767,118800.0
2010-11-02 10:00:00,53.92,54.01,53.82,54.01,56400.0,40.3767,40.4441,40.3018,40.4441,56400.0
2010-11-02 10:10:00,54.02,54.06,53.78,53.83,102400.0,40.4516,40.4815,40.2718,40.3093,102400.0
2010-11-02 10:20:00,53.83,53.87,53.62,53.67,103300.0,40.3093,40.3392,40.152,40.1895,103300.0
2010-11-02 10:30:00,53.66,53.71,53.46,53.61,51300.0,40.182,40.2194,40.0322,40.1445,51300.0
2010-11-02 10:40:00,53.6,53.93,53.59,53.93,76300.0,40.1371,40.3842,40.1296,40.3842,76300.0
2010-11-02 10:50:00,53.93,53.97,53.7,53.72,49100.0,40.3842,40.4141,40.2119,40.2269,49100.0
2010-11-02 11:00:00,53.71,53.89,53.69,53.84,84300.0,40.2194,40.3542,40.2045,40.3168,84300.0
2010-11-02 11:10:00,53.85,53.87,53.76,53.84,47900.0,40.3243,40.3392,40.2569,40.3168,47900.0
2010-11-02 11:20:00,53.82,53.85,53.72,53.74,26800.0,40.3018,40.3243,40.2269,40.2419,26800.0
2010-11-02 11:30:00,53.73,53.78,53.67,53.68,31100.0,40.2344,40.2718,40.1895,40.197,31100.0
2010-11-02 11:40:00,53.68,53.69,53.6,53.61,30500.0,40.197,40.2045,40.1371,40.1445,30500.0
2010-11-02 11:50:00,53.61,53.77,53.6,53.74,29100.0,40.1445,40.2644,40.1371,40.2419,29100.0
2010-11-02 12:00:00,53.75,53.75,53.59,53.62,65800.0,40.2494,40.2494,40.1296,40.152,65800.0
2010-11-02 12:10:00,53.62,53.64,53.57,53.63,59100.0,40.152,40.167,40.1146,40.1595,59100.0
2010-11-02 12:20:00,53.63,53.65,53.53,53.61,40400.0,40.1595,40.1745,40.0846,40.1445,40400.0
2010-11-02 12:30:00,53.61,53.65,53.57,53.63,27300.0,40.1445,40.1745,40.1146,40.1595,27300.0
2010-11-02 12:40:00,53.64,53.65,53.56,53.57,34400.0,40.167,40.1745,40.1071,40.1146,34400.0
2010-11-02 12:50:00,53.58,53.6,53.53,53.53,29800.0,40.1221,40.1371,40.0846,40.0846,29800.0
2010-11-02 13:00:00,53.53,53.66,53.53,53.64,36900.0,40.0846,40.182,40.0846,40.167,36900.0
2010-11-02 13:10:00,53.64,53.65,53.56,53.56,20500.0,40.167,40.1745,40.1071,40.1071,20500.0
2010-11-02 13:20:00,53.56,53.59,53.56,53.57,15500.0,40.1071,40.1296,40.1071,40.1146,15500.0
2010-11-02 13:30:00,53.57,53.63,53.57,53.57,20000.0,40.1146,40.1595,40.1146,40.1146,20000.0
2010-11-02 13:40:00,53.58,53.74,53.58,53.67,37600.0,40.1221,40.2419,40.1221,40.1895,37600.0
2010-11-02 13:50:00,53.67,53.78,53.67,53.71,33700.0,40.1895,40.2718,40.1895,40.2194,33700.0
2010-11-02 14:00:00,53.72,53.76,53.66,53.68,27500.0,40.2269,40.2569,40.182,40.197,27500.0
2010-11-02 14:10:00,53.67,53.7,53.63,53.65,46600.0,40.1895,40.2119,40.1595,40.1745,46600.0
2010-11-02 14:20:00,53.65,53.71,53.61,53.7,33500.0,40.1745,40.2194,40.1445,40.2119,33500.0
2010-11-02 14:30:00,53.7,53.72,53.62,53.64,28500.0,40.2119,40.2269,40.152,40.167,28500.0
2010-11-02 14:40:00,53.65,53.68,53.53,53.54,50500.0,40.1745,40.197,40.0846,40.0921,50500.0
2010-11-02 14:50:00,53.53,53.63,53.53,53.6,42800.0,40.0846,40.1595,40.0846,40.1371,42800.0
2010-11-02 15:00:00,53.61,53.71,53.61,53.7,60600.0,40.1445,40.2194,40.1445,40.2119,60600.0
2010-11-02 15:10:00,53.7,53.75,53.67,53.73,60800.0,40.2119,40.2494,40.1895,40.2344,60800.0
2010-11-02 15:20:00,53.71,53.73,53.62,53.63,59600.0,40.2194,40.2344,40.152,40.1595,59600.0
2010-11-02 15:30:00,53.64,53.64,53.54,53.55,57500.0,40.167,40.167,40.0921,40.0996,57500.0
2010-11-02 15:40:00,53.56,53.58,53.47,53.58,99200.0,40.1071,40.1221,40.0397,40.1221,99200.0
2010-11-02 15:50:00,53.59,53.67,53.51,53.6,191000.0,40.1296,40.1895,40.0697,40.1371,191000.0
2010-11-03 09:30:00,53.76,53.97,53.52,53.63,73000.0,40.2569,40.4141,40.0772,40.1595,73000.0
2010-11-03 09:40:00,53.61,53.75,53.52,53.6,51900.0,40.1445,40.2494,40.0772,40.1371,51900.0
2010-11-03 09:50:00,53.63,53.65,53.42,53.46,61900.0,40.1595,40.1745,40.0023,40.0322,61900.0
2010-11-03 10:00:00,53.46,53.53,53.41,53.48,71400.0,40.0322,40.0846,39.9948,40.0472,71400.0
2010-11-03 10:10:00,53.49,53.52,53.41,53.42,49900.0,40.0547,40.0772,39.9948,40.0023,49900.0
2010-11-03 10:20:00,53.43,53.5,53.35,53.43,32800.0,40.0098,40.0622,39.9499,40.0098,32800.0
2010-11-03 10:30:00,53.45,53.5,53.4,53.42,18200.0,40.0247,40.0622,39.9873,40.0023,18200.0
2010-11-03 10:40:00,53.42,53.42,53.16,53.21,78100.0,40.0023,40.0023,39.8076,39.845,78100.0
2010-11-03 10:50:00,53.21,53.32,53.2,53.24,25000.0,39.845,39.9274,39.8375,39.8675,25000.0
2010-11-03 11:00:00,53.24,53.42,53.24,53.34,20700.0,39.8675,40.0023,39.8675,39.9424,20700.0
2010-11-03 11:10:00,53.33,53.33,53.08,53.15,55300.0,39.9349,39.9349,39.7477,39.8001,55300.0
2010-11-03 11:20:00,53.18,53.21,53.07,53.08,45800.0,39.8226,39.845,39.7402,39.7477,45800.0
2010-11-03 11:30:00,53.09,53.3,53.06,53.3,86200.0,39.7552,39.9124,39.7327,39.9124,86200.0
2010-11-03 11:40:00,53.31,53.33,53.19,53.26,27200.0,39.9199,39.9349,39.83,39.8825,27200.0
2010-11-03 11:50:00,53.25,53.27,53.21,53.24,23200.0,39.875,39.8899,39.845,39.8675,23200.0
2010-11-03 12:00:00,53.25,53.25,53.09,53.16,25700.0,39.875,39.875,39.7552,39.8076,25700.0
2010-11-03 12:10:00,53.15,53.23,53.13,53.19,53900.0,39.8001,39.86,39.7851,39.83,53900.0
2010-11-03 12:20:00,53.18,53.19,53.14,53.15,57800.0,39.8226,39.83,39.7926,39.8001,57800.0
2010-11-03 12:30:00,53.15,53.18,53.09,53.1,39400.0,39.8001,39.8226,39.7552,39.7626,39400.0
2010-11-03 12:40:00,53.1,53.15,53.06,53.11,33000.0,39.7626,39.8001,39.7327,39.7701,33000.0
2010-11-03 12:50:00,53.12,53.14,53.08,53.1,33800.0,39.7776,39.7926,39.7477,39.7626,33800.0
2010-11-03 13:00:00,53.13,53.2,53.11,53.14,47100.0,39.7851,39.8375,39.7701,39.7926,47100.0
2010-11-03 13:10:00,53.14,53.17,53.11,53.11,31400.0,39.7926,39.8151,39.7701,39.7701,31400.0
2010-11-03 13:20:00,53.1,53.16,53.08,53.13,21200.0,39.7626,39.8076,39.7477,39.7851,21200.0
2010-11-03 13:30:00,53.14,53.23,53.13,53.19,24600.0,39.7926,39.86,39.7851,39.83,24600.0
2010-11-03 13:40:00,53.18,53.26,53.09,53.25,43100.0,39.8226,39.8825,39.7552,39.875,43100.0
2010-11-03 13:50:00,53.24,53.33,53.2,53.29,19800.0,39.8675,39.9349,39.8375,39.9049,19800.0
2010-11-03 14:00:00,53.29,53.41,53.21,53.32,52600.0,39.9049,39.9948,39.845,39.9274,52600.0
2010-11-03 14:10:00,53.34,53.5,52.85,53.38,129600.0,39.9424,40.0622,39.5754,39.9723,129600.0
2010-11-03 14:20:00,53.33,53.66,52.92,53.02,102200.0,39.9349,40.182,39.6279,39.7027,102200.0
2010-11-03 14:30:00,53.0,53.43,52.75,53.39,101400.0,39.6878,40.0098,39.5006,39.9798,101400.0
2010-11-03 14:40:00,53.38,53.56,53.26,53.46,98400.0,39.9723,40.1071,39.8825,40.0322,98400.0
2010-11-03 14:50:00,53.46,53.61,53.45,53.57,109100.0,40.0322,40.1445,40.0247,40.1146,109100.0
2010-11-03 15:00:00,53.58,53.82,53.51,53.75,125100.0,40.1221,40.3018,40.0697,40.2494,125100.0
2010-11-03 15:10:00,53.77,53.82,53.59,53.63,89200.0,40.2644,40.3018,40.1296,40.1595,89200.0
2010-11-03 15:20:00,53.64,53.73,53.55,53.64,94900.0,40.167,40.2344,40.0996,40.167,94900.0
2010-11-03 15:30:00,53.63,53.67,53.48,53.53,108100.0,40.1595,40.1895,40.0472,40.0846,108100.0
2010-11-03 15:40:00,53.52,53.62,53.46,53.6,189700.0,40.0772,40.152,40.0322,40.1371,189700.0
2010-11-03 15:50:00,53.61,53.75,53.54,53.75,237000.0,40.1445,40.2494,40.0921,40.2494,237000.0
2010-11-04 09:30:00,54.36,54.62,54.23,54.57,250900.0,40.7062,40.9009,40.6088,40.8634,250900.0
2010-11-04 09:40:00,54.59,54.75,54.55,54.65,112700.0,40.8784,40.9982,40.8484,40.9233,112700.0
2010-11-04 09:50:00,54.67,54.89,54.65,54.83,202800.0,40.9383,41.103,40.9233,41.0581,202800.0
2010-11-04 10:00:00,54.84,54.89,54.43,54.44,231900.0,41.0656,41.103,40.7586,40.7661,231900.0
2010-11-04 10:10:00,54.44,54.67,54.37,54.66,80400.0,40.7661,40.9383,40.7137,40.9308,80400.0
2010-11-04 10:20:00,54.65,54.95,54.62,54.93,91900.0,40.9233,41.148,40.9009,41.133,91900.0
2010-11-04 10:30:00,54.92,54.97,54.83,54.97,95200.0,41.1255,41.1629,41.0581,41.1629,95200.0
2010-11-04 10:40:00,54.97,55.07,54.9,55.04,213600.0,41.1629,41.2378,41.1105,41.2154,213600.0
2010-11-04 10:50:00,55.03,55.29,55.03,55.26,70100.0,41.2079,41.4026,41.2079,41.3801,70100.0
2010-11-04 11:00:00,55.24,55.34,55.2,55.31,118200.0,41.3651,41.44,41.3352,41.4176,118200.0
2010-11-04 11:10:00,55.31,55.46,55.26,55.26,125900.0,41.4176,41.5299,41.3801,41.3801,125900.0
2010-11-04 11:20:00,55.27,55.32,55.16,55.21,83400.0,41.3876,41.425,41.3052,41.3427,83400.0
2010-11-04 11:30:00,55.22,55.27,55.07,55.08,171600.0,41.3502,41.3876,41.2378,41.2453,171600.0
2010-11-04 11:40:00,55.09,55.09,54.89,54.93,71600.0,41.2528,41.2528,41.103,41.133,71600.0
2010-11-04 11:50:00,54.94,54.96,54.81,54.81,79400.0,41.1405,41.1555,41.0431,41.0431,79400.0
2010-11-04 12:00:00,54.81,54.85,54.73,54.85,57700.0,41.0431,41.0731,40.9832,41.0731,57700.0
2010-11-04 12:10:00,54.85,54.94,54.84,54.92,44300.0,41.0731,41.1405,41.0656,41.1255,44300.0
2010-11-04 12:20:00,54.91,54.99,54.9,54.92,35300.0,41.118,41.1779,41.1105,41.1255,35300.0
2010-11-04 12:30:00,54.93,55.03,54.89,54.96,50000.0,41.133,41.2079,41.103,41.1555,50000.0
2010-11-04 12:40:00,54.96,55.03,54.9,54.92,51100.0,41.1555,41.2079,41.1105,41.1255,51100.0
2010-11-04 12:50:00,54.92,55.04,54.92,55.03,32000.0,41.1255,41.2154,41.1255,41.2079,32000.0
2010-11-04 13:00:00,55.03,55.15,54.99,55.13,84400.0,41.2079,41.2977,41.1779,41.2828,84400.0
2010-11-04 13:10:00,55.13,55.18,55.06,55.11,32600.0,41.2828,41.3202,41.2303,41.2678,32600.0
2010-11-04 13:20:00,55.11,55.2,55.07,55.2,29500.0,41.2678,41.3352,41.2378,41.3352,29500.0
2010-11-04 13:30:00,55.21,55.22,55.0,55.06,51000.0,41.3427,41.3502,41.1854,41.2303,51000.0
2010-11-04 13:40:00,55.05,55.13,54.99,55.06,31500.0,41.2229,41.2828,41.1779,41.2303,31500.0
2010-11-04 13:50:00,55.05,55.05,54.91,54.92,101700.0,41.2229,41.2229,41.118,41.1255,101700.0
2010-11-04 14:00:00,54.91,54.95,54.8,54.82,78900.0,41.118,41.148,41.0356,41.0506,78900.0
2010-11-04 14:10:00,54.83,54.94,54.81,54.92,81500.0,41.0581,41.1405,41.0431,41.1255,81500.0
2010-11-04 14:20:00,54.93,54.95,54.75,54.8,75800.0,41.133,41.148,40.9982,41.0356,75800.0
2010-11-04 14:30:00,54.81,55.01,54.77,54.99,77000.0,41.0431,41.1929,41.0132,41.1779,77000.0
2010-11-04 14:40:00,54.98,55.01,54.81,54.82,55500.0,41.1704,41.1929,41.0431,41.0506,55500.0
2010-11-04 14:50:00,54.81,54.83,54.77,54.77,39500.0,41.0431,41.0581,41.0132,41.0132,39500.0
2010-11-04 15:00:00,54.78,54.92,54.77,54.9,40300.0,41.0207,41.1255,41.0132,41.1105,40300.0
2010-11-04 15:10:00,54.91,54.91,54.72,54.75,66800.0,41.118,41.118,40.9757,40.9982,66800.0
2010-11-04 15:20:00,54.75,54.9,54.73,54.88,92600.0,40.9982,41.1105,40.9832,41.0956,92600.0
2010-11-04 15:30:00,54.88,54.88,54.74,54.75,93800.0,41.0956,41.0956,40.9907,40.9982,93800.0
2010-11-04 15:40:00,54.75,54.77,54.55,54.68,256900.0,40.9982,41.0132,40.8484,40.9458,256900.0
2010-11-04 15:50:00,54.68,54.94,54.68,54.93,379500.0,40.9458,41.1405,40.9458,41.133,379500.0
2010-11-05 09:30:00,55.0,55.2,54.69,55.04,91300.0,41.1854,41.3352,40.9533,41.2154,91300.0
2010-11-05 09:40:00,55.02,55.07,54.65,54.71,67100.0,41.2004,41.2378,40.9233,40.9683,67100.0
2010-11-05 09:50:00,54.75,55.01,54.71,54.82,38000.0,40.9982,41.1929,40.9683,41.0506,38000.0
2010-11-05 10:00:00,54.84,54.99,54.79,54.89,24900.0,41.0656,41.1779,41.0282,41.103,24900.0
2010-11-05 10:10:00,54.89,54.98,54.76,54.8,23600.0,41.103,41.1704,41.0057,41.0356,23600.0
2010-11-05 10:20:00,54.78,54.85,54.71,54.79,65800.0,41.0207,41.0731,40.9683,41.0282,65800.0
2010-11-05 10:30:00,54.8,55.08,54.8,55.02,56400.0,41.0356,41.2453,41.0356,41.2004,56400.0
2010-11-05 10:40:00,54.98,55.15,54.96,55.15,24000.0,41.1704,41.2977,41.1555,41.2977,24000.0
2010-11-05 10:50:00,55.16,55.26,55.13,55.21,47800.0,41.3052,41.3801,41.2828,41.3427,47800.0
2010-11-05 11:00:00,55.19,55.29,55.11,55.29,61500.0,41.3277,41.4026,41.2678,41.4026,61500.0
2010-11-05 11:10:00,55.3,55.37,55.19,55.33,54200.0,41.4101,41.4625,41.3277,41.4325,54200.0
2010-11-05 11:20:00,55.34,55.47,55.32,55.43,72600.0,41.44,41.5374,41.425,41.5074,72600.0
2010-11-05 11:30:00,55.43,55.55,55.4,55.48,92900.0,41.5074,41.5973,41.4849,41.5449,92900.0
2010-11-05 11:40:00,55.47,55.51,55.38,55.42,64800.0,41.5374,41.5673,41.47,41.4999,64800.0
2010-11-05 11:50:00,55.43,55.44,55.21,55.21,58400.0,41.5074,41.5149,41.3427,41.3427,58400.0
2010-11-05 12:00:00,55.22,55.34,55.16,55.34,39100.0,41.3502,41.44,41.3052,41.44,39100.0
2010-11-05 12:10:00,55.34,55.36,55.23,55.24,31100.0,41.44,41.455,41.3576,41.3651,31100.0
2010-11-05 12:20:00,55.24,55.43,55.21,55.4,43300.0,41.3651,41.5074,41.3427,41.4849,43300.0
2010-11-05 12:30:00,55.42,55.64,55.39,55.58,170100.0,41.4999,41.6647,41.4775,41.6197,170100.0
2010-11-05 12:40:00,55.59,55.59,55.44,55.45,90600.0,41.6272,41.6272,41.5149,41.5224,90600.0
2010-11-05 12:50:00,55.47,55.53,55.43,55.48,35200.0,41.5374,41.5823,41.5074,41.5449,35200.0
2010-11-05 13:00:00,55.47,55.63,55.44,55.58,53800.0,41.5374,41.6572,41.5149,41.6197,53800.0
2010-11-05 13:10:00,55.58,55.72,55.58,55.71,81600.0,41.6197,41.7246,41.6197,41.7171,81600.0
2010-11-05 13:20:00,55.71,55.76,55.7,55.72,56000.0,41.7171,41.7545,41.7096,41.7246,56000.0
2010-11-05 13:30:00,55.72,55.74,55.68,55.69,80000.0,41.7246,41.7395,41.6946,41.7021,80000.0
2010-11-05 13:40:00,55.7,55.72,55.65,55.66,89200.0,41.7096,41.7246,41.6722,41.6796,89200.0
2010-11-05 13:50:00,55.66,55.71,55.63,55.65,39000.0,41.6796,41.7171,41.6572,41.6722,39000.0
2010-11-05 14:00:00,55.65,55.66,55.37,55.4,89400.0,41.6722,41.6796,41.4625,41.4849,89400.0
2010-11-05 14:10:00,55.41,55.43,55.16,55.16,140300.0,41.4924,41.5074,41.3052,41.3052,140300.0
2010-11-05 14:20:00,55.16,55.23,55.11,55.14,49300.0,41.3052,41.3576,41.2678,41.2902,49300.0
2010-11-05 14:30:00,55.13,55.22,55.11,55.15,47500.0,41.2828,41.3502,41.2678,41.2977,47500.0
2010-11-05 14:40:00,55.15,55.22,55.11,55.14,53000.0,41.2977,41.3502,41.2678,41.2902,53000.0
2010-11-05 14:50:00,55.14,55.25,55.12,55.15,51400.0,41.2902,41.3726,41.2753,41.2977,51400.0
2010-11-05 15:00:00,55.15,55.19,55.11,55.17,97200.0,41.2977,41.3277,41.2678,41.3127,97200.0
2010-11-05 15:10:00,55.17,55.2,55.06,55.16,92600.0,41.3127,41.3352,41.2303,41.3052,92600.0
2010-11-05 15:20:00,55.16,55.16,55.05,55.1,97500.0,41.3052,41.3052,41.2229,41.2603,97500.0
2010-11-05 15:30:00,55.1,55.15,54.96,54.96,164700.0,41.2603,41.2977,41.1555,41.1555,164700.0
2010-11-05 15:40:00,54.97,55.07,54.92,55.03,207700.0,41.1629,41.2378,41.1255,41.2079,207700.0
2010-11-05 15:50:00,55.03,55.16,55.03,55.09,352900.0,41.2079,41.3052,41.2079,41.2528,352900.0
2010-11-08 09:30:00,55.17,55.86,55.07,55.38,132800.0,41.3127,41.8294,41.2378,41.47,132800.0
2010-11-08 09:40:00,55.42,55.44,54.95,55.0,93600.0,41.4999,41.5149,41.148,41.1854,93600.0
2010-11-08 09:50:00,54.97,55.28,54.86,55.28,116900.0,41.1629,41.3951,41.0806,41.3951,116900.0
2010-11-08 10:00:00,55.26,55.55,55.17,55.43,72500.0,41.3801,41.5973,41.3127,41.5074,72500.0
2010-11-08 10:10:00,55.42,55.74,55.39,55.72,68200.0,41.4999,41.7395,41.4775,41.7246,68200.0
2010-11-08 10:20:00,55.72,55.86,55.68,55.85,95100.0,41.7246,41.8294,41.6946,41.8219,95100.0
2010-11-08 10:30:00,55.85,55.89,55.76,55.84,74100.0,41.8219,41.8519,41.7545,41.8144,74100.0
2010-11-08 10:40:00,55.83,55.89,55.72,55.8,46200.0,41.8069,41.8519,41.7246,41.7845,46200.0
2010-11-08 10:50:00,55.8,55.8,55.51,55.53,39100.0,41.7845,41.7845,41.5673,41.5823,39100.0
2010-11-08 11:00:00,55.52,55.52,55.33,55.4,67300.0,41.5748,41.5748,41.4325,41.4849,67300.0
2010-11-08 11:10:00,55.39,55.53,55.34,55.35,38500.0,41.4775,41.5823,41.44,41.4475,38500.0
2010-11-08 11:20:00,55.36,55.38,55.25,55.32,55200.0,41.455,41.47,41.3726,41.425,55200.0
2010-11-08 11:30:00,55.31,55.41,55.3,55.37,39700.0,41.4176,41.4924,41.4101,41.4625,39700.0
2010-11-08 11:40:00,55.35,55.41,55.27,55.39,55100.0,41.4475,41.4924,41.3876,41.4775,55100.0
2010-11-08 11:50:00,55.4,55.52,55.31,55.5,41700.0,41.4849,41.5748,41.4176,41.5598,41700.0
2010-11-08 12:00:00,55.49,55.52,55.41,55.43,51700.0,41.5523,41.5748,41.4924,41.5074,51700.0
2010-11-08 12:10:00,55.42,55.53,55.41,55.51,39000.0,41.4999,41.5823,41.4924,41.5673,39000.0
2010-11-08 12:20:00,55.49,55.5,55.34,55.38,58800.0,41.5523,41.5598,41.44,41.47,58800.0
2010-11-08 12:30:00,55.37,55.48,55.37,55.47,71700.0,41.4625,41.5449,41.4625,41.5374,71700.0
2010-11-08 12:40:00,55.47,55.55,55.45,55.52,106600.0,41.5374,41.5973,41.5224,41.5748,106600.0
2010-11-08 12:50:00,55.53,55.58,55.48,55.55,45500.0,41.5823,41.6197,41.5449,41.5973,45500.0
2010-11-08 13:00:00,55.54,55.6,55.4,55.41,70200.0,41.5898,41.6347,41.4849,41.4924,70200.0
2010-11-08 13:10:00,55.4,55.5,55.35,55.42,110700.0,41.4849,41.5598,41.4475,41.4999,110700.0
2010-11-08 13:20:00,55.43,55.55,55.41,55.5,83700.0,41.5074,41.5973,41.4924,41.5598,83700.0
2010-11-08 13:30:00,55.5,55.54,55.41,55.42,24100.0,41.5598,41.5898,41.4924,41.4999,24100.0
2010-11-08 13:40:00,55.41,55.56,55.38,55.53,104900.0,41.4924,41.6048,41.47,41.5823,104900.0
2010-11-08 13:50:00,55.53,55.6,55.51,55.59,43500.0,41.5823,41.6347,41.5673,41.6272,43500.0
2010-11-08 14:00:00,55.6,55.85,55.58,55.82,138000.0,41.6347,41.8219,41.6197,41.7995,138000.0
2010-11-08 14:10:00,55.82,55.97,55.81,55.96,131000.0,41.7995,41.9118,41.792,41.9043,131000.0
2010-11-08 14:20:00,55.95,56.0,55.92,56.0,88700.0,41.8968,41.9342,41.8743,41.9342,88700.0
2010-11-08 14:30:00,55.99,56.0,55.88,55.94,101300.0,41.9268,41.9342,41.8444,41.8893,101300.0
2010-11-08 14:40:00,55.93,56.0,55.91,55.97,60900.0,41.8818,41.9342,41.8668,41.9118,60900.0
2010-11-08 14:50:00,55.97,56.0,55.85,55.85,70200.0,41.9118,41.9342,41.8219,41.8219,70200.0
2010-11-08 15:00:00,55.85,55.91,55.74,55.75,70800.0,41.8219,41.8668,41.7395,41.747,70800.0
2010-11-08 15:10:00,55.74,55.8,55.71,55.8,75000.0,41.7395,41.7845,41.7171,41.7845,75000.0
2010-11-08 15:20:00,55.79,55.84,55.75,55.84,70100.0,41.777,41.8144,41.747,41.8144,70100.0
2010-11-08 15:30:00,55.84,55.92,55.77,55.78,137100.0,41.8144,41.8743,41.762,41.7695,137100.0
2010-11-08 15:40:00,55.78,55.93,55.76,55.88,304900.0,41.7695,41.8818,41.7545,41.8444,304900.0
2010-11-08 15:50:00,55.88,55.98,55.82,55.97,469100.0,41.8444,41.9193,41.7995,41.9118,469100.0
2010-11-09 09:30:00,55.93,56.54,55.91,56.38,288100.0,41.8818,42.3386,41.8668,42.2188,288100.0
2010-11-09 09:40:00,56.38,56.55,56.32,56.49,189800.0,42.2188,42.3461,42.1739,42.3012,189800.0
2010-11-09 09:50:00,56.49,56.71,56.4,56.47,296700.0,42.3012,42.4659,42.2338,42.2862,296700.0
2010-11-09 10:00:00,56.47,56.61,56.36,56.53,134300.0,42.2862,42.391,42.2038,42.3311,134300.0
2010-11-09 10:10:00,56.54,56.99,56.51,56.93,200700.0,42.3386,42.6756,42.3161,42.6306,200700.0
2010-11-09 10:20:00,56.95,57.21,56.82,57.09,281000.0,42.6456,42.8403,42.5483,42.7505,281000.0
2010-11-09 10:30:00,57.07,57.13,56.85,56.97,65000.0,42.7355,42.7804,42.5707,42.6606,65000.0
2010-11-09 10:40:00,56.96,57.17,56.84,57.11,100400.0,42.6531,42.8104,42.5633,42.7654,100400.0
2010-11-09 10:50:00,57.13,57.14,56.99,57.02,77800.0,42.7804,42.7879,42.6756,42.698,77800.0
2010-11-09 11:00:00,57.02,57.08,56.74,56.74,75600.0,42.698,42.743,42.4884,42.4884,75600.0
2010-11-09 11:10:00,56.74,56.89,56.69,56.77,84800.0,42.4884,42.6007,42.4509,42.5108,84800.0
2010-11-09 11:20:00,56.77,57.0,56.73,56.93,129000.0,42.5108,42.6831,42.4809,42.6306,129000.0
2010-11-09 11:30:00,56.95,56.95,56.66,56.87,90100.0,42.6456,42.6456,42.4285,42.5857,90100.0
2010-11-09 11:40:00,56.87,56.97,56.83,56.93,26300.0,42.5857,42.6606,42.5558,42.6306,26300.0
2010-11-09 11:50:00,56.9,56.92,56.6,56.61,60100.0,42.6082,42.6232,42.3835,42.391,60100.0
2010-11-09 12:00:00,56.61,56.79,56.54,56.73,100300.0,42.391,42.5258,42.3386,42.4809,100300.0
2010-11-09 12:10:00,56.73,56.8,56.69,56.73,40600.0,42.4809,42.5333,42.4509,42.4809,40600.0
2010-11-09 12:20:00,56.72,56.96,56.69,56.96,61100.0,42.4734,42.6531,42.4509,42.6531,61100.0
2010-11-09 12:30:00,56.95,57.01,56.78,56.88,56700.0,42.6456,42.6906,42.5183,42.5932,56700.0
2010-11-09 12:40:00,56.89,56.97,56.84,56.84,45800.0,42.6007,42.6606,42.5633,42.5633,45800.0
2010-11-09 12:50:00,56.83,56.95,56.82,56.87,51600.0,42.5558,42.6456,42.5483,42.5857,51600.0
2010-11-09 13:00:00,56.87,57.04,56.87,56.94,39600.0,42.5857,42.713,42.5857,42.6381,39600.0
2010-11-09 13:10:00,56.94,57.14,56.89,57.11,154500.0,42.6381,42.7879,42.6007,42.7654,154500.0
2010-11-09 13:20:00,57.11,57.14,56.95,56.98,82900.0,42.7654,42.7879,42.6456,42.6681,82900.0
2010-11-09 13:30:00,56.99,57.05,56.88,56.95,150600.0,42.6756,42.7205,42.5932,42.6456,150600.0
2010-11-09 13:40:00,56.95,57.0,56.8,56.87,157000.0,42.6456,42.6831,42.5333,42.5857,157000.0
2010-11-09 13:50:00,56.87,57.12,56.87,56.93,208500.0,42.5857,42.7729,42.5857,42.6306,208500.0
2010-11-09 14:00:00,56.94,57.01,56.85,56.9,100900.0,42.6381,42.6906,42.5707,42.6082,100900.0
2010-11-09 14:10:00,56.9,56.94,56.88,56.89,231200.0,42.6082,42.6381,42.5932,42.6007,231200.0
2010-11-09 14:20:00,56.89,56.89,56.71,56.71,149400.0,42.6007,42.6007,42.4659,42.4659,149400.0
2010-11-09 14:30:00,56.72,56.9,56.72,56.88,173800.0,42.4734,42.6082,42.4734,42.5932,173800.0
2010-11-09 14:40:00,56.87,56.95,56.82,56.92,156700.0,42.5857,42.6456,42.5483,42.6232,156700.0
2010-11-09 14:50:00,56.91,56.93,56.81,56.88,87100.0,42.6157,42.6306,42.5408,42.5932,87100.0
2010-11-09 15:00:00,56.88,56.9,56.57,56.69,242700.0,42.5932,42.6082,42.3611,42.4509,242700.0
2010-11-09 15:10:00,56.69,56.89,56.67,56.88,224000.0,42.4509,42.6007,42.436,42.5932,224000.0
2010-11-09 15:20:00,56.89,56.9,56.74,56.86,147300.0,42.6007,42.6082,42.4884,42.5782,147300.0
2010-11-09 15:30:00,56.86,56.87,56.5,56.59,234300.0,42.5782,42.5857,42.3087,42.376,234300.0
2010-11-09 15:40:00,56.58,56.64,56.22,56.24,238200.0,42.3686,42.4135,42.099,42.114,238200.0
2010-11-09 15:50:00,56.24,56.71,56.23,56.64,481700.0,42.114,42.4659,42.1065,42.4135,481700.0
2010-11-10 09:30:00,56.88,56.9,56.3,56.56,227300.0,42.5932,42.6082,42.1589,42.3536,227300.0
2010-11-10 09:40:00,56.55,56.56,56.14,56.27,196700.0,42.3461,42.3536,42.0391,42.1364,196700.0
2010-11-10 09:50:00,56.26,56.8,56.0,56.79,225100.0,42.1289,42.5333,41.9342,42.5258,225100.0
2010-11-10 10:00:00,56.8,56.85,56.54,56.78,190400.0,42.5333,42.5707,42.3386,42.5183,190400.0
2010-11-10 10:10:00,56.77,56.85,56.67,56.73,144100.0,42.5108,42.5707,42.436,42.4809,144100.0
2010-11-10 10:20:00,56.73,56.79,56.36,56.38,114600.0,42.4809,42.5258,42.2038,42.2188,114600.0
2010-11-10 10:30:00,56.38,56.95,56.38,56.9,124600.0,42.2188,42.6456,42.2188,42.6082,124600.0
2010-11-10 10:40:00,56.9,56.99,56.8,56.81,130100.0,42.6082,42.6756,42.5333,42.5408,130100.0
2010-11-10 10:50:00,56.81,57.12,56.75,57.12,142100.0,42.5408,42.7729,42.4959,42.7729,142100.0
2010-11-10 11:00:00,57.12,57.38,57.1,57.22,209200.0,42.7729,42.9676,42.7579,42.8478,209200.0
2010-11-10 11:10:00,57.21,57.47,57.15,57.44,132300.0,42.8403,43.035,42.7954,43.0125,132300.0
2010-11-10 11:20:00,57.44,57.65,57.35,57.64,166900.0,43.0125,43.1698,42.9452,43.1623,166900.0
2010-11-10 11:30:00,57.64,57.69,57.57,57.65,173900.0,43.1623,43.1998,43.1099,43.1698,173900.0
2010-11-10 11:40:00,57.65,57.74,57.61,57.65,129500.0,43.1698,43.2372,43.1398,43.1698,129500.0
2010-11-10 11:50:00,57.64,57.85,57.64,57.81,156500.0,43.1623,43.3196,43.1623,43.2896,156500.0
2010-11-10 12:00:00,57.82,57.96,57.74,57.76,134300.0,43.2971,43.4019,43.2372,43.2522,134300.0
2010-11-10 12:10:00,57.77,57.77,57.37,57.38,112700.0,43.2597,43.2597,42.9601,42.9676,112700.0
2010-11-10 12:20:00,57.37,57.49,57.35,57.47,84900.0,42.9601,43.05,42.9452,43.035,84900.0
2010-11-10 12:30:00,57.46,57.47,57.19,57.2,91100.0,43.0275,43.035,42.8253,42.8328,91100.0
2010-11-10 12:40:00,57.2,57.24,57.06,57.21,113100.0,42.8328,42.8628,42.728,42.8403,113100.0
2010-11-10 12:50:00,57.18,57.29,57.1,57.12,96400.0,42.8179,42.9002,42.7579,42.7729,96400.0
2010-11-10 13:00:00,57.12,57.19,56.93,57.19,128500.0,42.7729,42.8253,42.6306,42.8253,128500.0
2010-11-10 13:10:00,57.2,57.33,57.12,57.32,91600.0,42.8328,42.9302,42.7729,42.9227,91600.0
2010-11-10 13:20:00,57.31,57.4,57.26,57.27,92200.0,42.9152,42.9826,42.8778,42.8852,92200.0
2010-11-10 13:30:00,57.28,57.35,57.16,57.17,72900.0,42.8927,42.9452,42.8029,42.8104,72900.0
2010-11-10 13:40:00,57.16,57.23,57.11,57.2,85900.0,42.8029,42.8553,42.7654,42.8328,85900.0
2010-11-10 13:50:00,57.19,57.19,57.03,57.08,94800.0,42.8253,42.8253,42.7055,42.743,94800.0
2010-11-10 14:00:00,57.08,57.34,57.07,57.28,184500.0,42.743,42.9377,42.7355,42.8927,184500.0
2010-11-10 14:10:00,57.28,57.35,57.19,57.2,165200.0,42.8927,42.9452,42.8253,42.8328,165200.0
2010-11-10 14:20:00,57.19,57.25,57.11,57.18,101200.0,42.8253,42.8703,42.7654,42.8179,101200.0
2010-11-10 14:30:00,57.18,57.22,57.11,57.13,93500.0,42.8179,42.8478,42.7654,42.7804,93500.0
2010-11-10 14:40:00,57.13,57.15,57.02,57.04,137000.0,42.7804,42.7954,42.698,42.713,137000.0
2010-11-10 14:50:00,57.04,57.08,56.94,56.98,197500.0,42.713,42.743,42.6381,42.6681,197500.0
2010-11-10 15:00:00,56.98,57.03,56.88,56.92,194700.0,42.6681,42.7055,42.5932,42.6232,194700.0
2010-11-10 15:10:00,56.92,56.98,56.82,56.91,179900.0,42.6232,42.6681,42.5483,42.6157,179900.0
2010-11-10 15:20:00,56.9,57.01,56.89,56.93,127400.0,42.6082,42.6906,42.6007,42.6306,127400.0
2010-11-10 15:30:00,56.93,56.99,56.85,56.85,172000.0,42.6306,42.6756,42.5707,42.5707,172000.0
2010-11-10 15:40:00,56.84,56.9,56.81,56.87,154300.0,42.5633,42.6082,42.5408,42.5857,154300.0
2010-11-10 15:50:00,56.86,56.97,56.81,56.9,292800.0,42.5782,42.6606,42.5408,42.6082,292800.0
2010-11-11 09:30:00,55.56,55.88,54.8,55.06,596500.0,41.6048,41.8444,41.0356,41.2303,596500.0
2010-11-11 09:40:00,55.03,55.17,54.81,54.95,311000.0,41.2079,41.3127,41.0431,41.148,311000.0
2010-11-11 09:50:00,54.95,54.96,54.51,54.78,470300.0,41.148,41.1555,40.8185,41.0207,470300.0
2010-11-11 10:00:00,54.77,54.79,54.43,54.69,490900.0,41.0132,41.0282,40.7586,40.9533,490900.0
2010-11-11 10:10:00,54.68,55.18,54.68,55.1,473100.0,40.9458,41.3202,40.9458,41.2603,473100.0
2010-11-11 10:20:00,55.11,55.18,54.89,55.06,308900.0,41.2678,41.3202,41.103,41.2303,308900.0
2010-11-11 10:30:00,55.06,55.2,54.83,54.99,307700.0,41.2303,41.3352,41.0581,41.1779,307700.0
2010-11-11 10:40:00,55.0,55.15,54.86,54.96,165400.0,41.1854,41.2977,41.0806,41.1555,165400.0
2010-11-11 10:50:00,54.96,55.44,54.88,55.24,188000.0,41.1555,41.5149,41.0956,41.3651,188000.0
2010-11-11 11:00:00,55.24,55.36,55.08,55.08,121400.0,41.3651,41.455,41.2453,41.2453,121400.0
2010-11-11 11:10:00,55.09,55.34,55.05,55.25,121100.0,41.2528,41.44,41.2229,41.3726,121100.0
2010-11-11 11:20:00,55.24,55.25,55.01,55.03,209600.0,41.3651,41.3726,41.1929,41.2079,209600.0
2010-11-11 11:30:00,55.04,55.12,54.9,54.96,146400.0,41.2154,41.2753,41.1105,41.1555,146400.0
2010-11-11 11:40:00,54.94,55.13,54.86,55.03,112500.0,41.1405,41.2828,41.0806,41.2079,112500.0
2010-11-11 11:50:00,55.02,55.16,55.0,55.09,114100.0,41.2004,41.3052,41.1854,41.2528,114100.0
2010-11-11 12:00:00,55.07,55.11,54.99,55.05,115600.0,41.2378,41.2678,41.1779,41.2229,115600.0
2010-11-11 12:10:00,55.06,55.19,55.06,55.15,138900.0,41.2303,41.3277,41.2303,41.2977,138900.0
2010-11-11 12:20:00,55.16,55.34,55.16,55.31,153300.0,41.3052,41.44,41.3052,41.4176,153300.0
2010-11-11 12:30:00,55.31,55.34,55.17,55.23,156300.0,41.4176,41.44,41.3127,41.3576,156300.0
2010-11-11 12:40:00,55.23,55.41,55.23,55.39,82100.0,41.3576,41.4924,41.3576,41.4775,82100.0
2010-11-11 12:50:00,55.4,55.46,55.34,55.36,104600.0,41.4849,41.5299,41.44,41.455,104600.0
2010-11-11 13:00:00,55.36,55.36,55.06,55.16,176100.0,41.455,41.455,41.2303,41.3052,176100.0
2010-11-11 13:10:00,55.16,55.27,55.15,55.19,82100.0,41.3052,41.3876,41.2977,41.3277,82100.0
2010-11-11 13:20:00,55.2,55.24,54.97,55.01,124600.0,41.3352,41.3651,41.1629,41.1929,124600.0
2010-11-11 13:30:00,55.01,55.12,54.99,55.07,103200.0,41.1929,41.2753,41.1779,41.2378,103200.0
2010-11-11 13:40:00,55.07,55.3,55.06,55.27,126000.0,41.2378,41.4101,41.2303,41.3876,126000.0
2010-11-11 13:50:00,55.27,55.33,55.23,55.28,79800.0,41.3876,41.4325,41.3576,41.3951,79800.0
2010-11-11 14:00:00,55.28,55.29,55.15,55.15,107700.0,41.3951,41.4026,41.2977,41.2977,107700.0
2010-11-11 14:10:00,55.15,55.29,55.04,55.28,113200.0,41.2977,41.4026,41.2154,41.3951,113200.0
2010-11-11 14:20:00,55.28,55.3,55.21,55.28,84600.0,41.3951,41.4101,41.3427,41.3951,84600.0
2010-11-11 14:30:00,55.28,55.31,55.19,55.2,155600.0,41.3951,41.4176,41.3277,41.3352,155600.0
2010-11-11 14:40:00,55.21,55.3,55.21,55.24,59600.0,41.3427,41.4101,41.3427,41.3651,59600.0
2010-11-11 14:50:00,55.23,55.26,55.11,55.13,77500.0,41.3576,41.3801,41.2678,41.2828,77500.0
2010-11-11 15:00:00,55.14,55.31,55.14,55.3,104000.0,41.2902,41.4176,41.2902,41.4101,104000.0
2010-11-11 15:10:00,55.3,55.33,55.28,55.29,132700.0,41.4101,41.4325,41.3951,41.4026,132700.0
2010-11-11 15:20:00,55.29,55.31,55.12,55.28,109900.0,41.4026,41.4176,41.2753,41.3951,109900.0
2010-11-11 15:30:00,55.28,55.28,55.06,55.14,180200.0,41.3951,41.3951,41.2303,41.2902,180200.0
2010-11-11 15:40:00,55.14,55.22,55.05,55.15,230600.0,41.2902,41.3502,41.2229,41.2977,230600.0
2010-11-11 15:50:00,55.16,55.44,55.14,55.43,492500.0,41.3052,41.5149,41.2902,41.5074,492500.0
2010-11-12 09:30:00,55.11,55.11,54.6,54.8,547700.0,41.2678,41.2678,40.8859,41.0356,547700.0
2010-11-12 09:40:00,54.8,55.1,54.7,55.04,211200.0,41.0356,41.2603,40.9608,41.2154,211200.0
2010-11-12 09:50:00,55.04,55.09,54.78,54.92,341300.0,41.2154,41.2528,41.0207,41.1255,341300.0
2010-11-12 10:00:00,54.92,55.11,54.89,55.08,356300.0,41.1255,41.2678,41.103,41.2453,356300.0
2010-11-12 10:10:00,55.07,55.5,54.99,55.03,289500.0,41.2378,41.5598,41.1779,41.2079,289500.0
2010-11-12 10:20:00,55.02,55.05,54.84,54.99,158700.0,41.2004,41.2229,41.0656,41.1779,158700.0
2010-11-12 10:30:00,54.99,55.0,54.46,54.54,246000.0,41.1779,41.1854,40.781,40.841,246000.0
2010-11-12 10:40:00,54.54,54.56,54.21,54.51,272300.0,40.841,40.8559,40.5938,40.8185,272300.0
2010-11-12 10:50:00,54.51,54.51,54.13,54.14,171700.0,40.8185,40.8185,40.5339,40.5414,171700.0
2010-11-12 11:00:00,54.14,54.41,54.12,54.31,136100.0,40.5414,40.7436,40.5264,40.6687,136100.0
2010-11-12 11:10:00,54.32,54.56,54.27,54.42,169200.0,40.6762,40.8559,40.6388,40.7511,169200.0
2010-11-12 11:20:00,54.41,54.43,54.3,54.35,162400.0,40.7436,40.7586,40.6612,40.6987,162400.0
2010-11-12 11:30:00,54.36,54.53,54.26,54.26,92000.0,40.7062,40.8335,40.6313,40.6313,92000.0
2010-11-12 11:40:00,54.27,54.3,53.85,53.87,213700.0,40.6388,40.6612,40.3243,40.3392,213700.0
2010-11-12 11:50:00,53.87,53.88,53.69,53.77,196100.0,40.3392,40.3467,40.2045,40.2644,196100.0
2010-11-12 12:00:00,53.76,53.81,53.64,53.75,136800.0,40.2569,40.2943,40.167,40.2494,136800.0
2010-11-12 12:10:00,53.75,53.77,53.45,53.45,212900.0,40.2494,40.2644,40.0247,40.0247,212900.0
2010-11-12 12:20:00,53.45,53.49,53.0,53.01,323200.0,40.0247,40.0547,39.6878,39.6953,323200.0
2010-11-12 12:30:00,53.0,53.24,52.95,53.23,214900.0,39.6878,39.8675,39.6503,39.86,214900.0
2010-11-12 12:40:00,53.23,53.44,53.19,53.33,164600.0,39.86,40.0172,39.83,39.9349,164600.0
2010-11-12 12:50:00,53.34,53.47,53.25,53.39,150700.0,39.9424,40.0397,39.875,39.9798,150700.0
2010-11-12 13:00:00,53.38,53.55,53.28,53.48,120300.0,39.9723,40.0996,39.8974,40.0472,120300.0
2010-11-12 13:10:00,53.47,53.69,53.46,53.57,100800.0,40.0397,40.2045,40.0322,40.1146,100800.0
2010-11-12 13:20:00,53.58,53.75,53.54,53.71,127100.0,40.1221,40.2494,40.0921,40.2194,127100.0
2010-11-12 13:30:00,53.72,53.81,53.66,53.75,89900.0,40.2269,40.2943,40.182,40.2494,89900.0
2010-11-12 13:40:00,53.74,53.8,53.63,53.74,78500.0,40.2419,40.2868,40.1595,40.2419,78500.0
2010-11-12 13:50:00,53.73,53.75,53.52,53.56,69100.0,40.2344,40.2494,40.0772,40.1071,69100.0
2010-11-12 14:00:00,53.55,53.67,53.46,53.67,107500.0,40.0996,40.1895,40.0322,40.1895,107500.0
2010-11-12 14:10:00,53.67,53.86,53.62,53.83,91000.0,40.1895,40.3318,40.152,40.3093,91000.0
2010-11-12 14:20:00,53.83,53.91,53.78,53.79,71900.0,40.3093,40.3692,40.2718,40.2793,71900.0
2010-11-12 14:30:00,53.79,54.05,53.74,53.98,131800.0,40.2793,40.474,40.2419,40.4216,131800.0
2010-11-12 14:40:00,53.97,54.1,53.8,54.09,105800.0,40.4141,40.5115,40.2868,40.504,105800.0
2010-11-12 14:50:00,54.09,54.18,54.08,54.1,128600.0,40.504,40.5714,40.4965,40.5115,128600.0
2010-11-12 15:00:00,54.1,54.31,54.08,54.28,158600.0,40.5115,40.6687,40.4965,40.6463,158600.0
2010-11-12 15:10:00,54.27,54.32,54.17,54.26,99200.0,40.6388,40.6762,40.5639,40.6313,99200.0
2010-11-12 15:20:00,54.26,54.34,54.07,54.16,113100.0,40.6313,40.6912,40.489,40.5564,113100.0
2010-11-12 15:30:00,54.17,54.21,54.06,54.14,126500.0,40.5639,40.5938,40.4815,40.5414,126500.0
2010-11-12 15:40:00,54.15,54.15,54.01,54.07,167800.0,40.5489,40.5489,40.4441,40.489,167800.0
2010-11-12 15:50:00,54.07,54.14,53.94,54.08,324300.0,40.489,40.5414,40.3917,40.4965,324300.0
2010-11-15 09:30:00,53.59,54.68,53.5,54.58,344800.0,40.1296,40.9458,40.0622,40.8709,344800.0
2010-11-15 09:40:00,54.59,54.93,54.16,54.22,219400.0,40.8784,41.133,40.5564,40.6013,219400.0
2010-11-15 09:50:00,54.22,54.32,53.93,54.15,162300.0,40.6013,40.6762,40.3842,40.5489,162300.0
2010-11-15 10:00:00,54.14,54.26,53.97,54.15,390600.0,40.5414,40.6313,40.4141,40.5489,390600.0
2010-11-15 10:10:00,54.16,54.24,54.06,54.15,124600.0,40.5564,40.6163,40.4815,40.5489,124600.0
2010-11-15 10:20:00,54.15,54.18,53.95,54.0,105400.0,40.5489,40.5714,40.3991,40.4366,105400.0
2010-11-15 10:30:00,53.99,54.13,53.8,53.85,189300.0,40.4291,40.5339,40.2868,40.3243,189300.0
2010-11-15 10:40:00,53.84,54.06,53.83,54.06,206100.0,40.3168,40.4815,40.3093,40.4815,206100.0
2010-11-15 10:50:00,54.06,54.1,53.87,54.0,165000.0,40.4815,40.5115,40.3392,40.4366,165000.0
2010-11-15 11:00:00,54.0,54.07,53.8,53.92,95300.0,40.4366,40.489,40.2868,40.3767,95300.0
2010-11-15 11:10:00,53.92,54.01,53.9,53.95,62200.0,40.3767,40.4441,40.3617,40.3991,62200.0
2010-11-15 11:20:00,53.95,54.12,53.95,54.09,59400.0,40.3991,40.5264,40.3991,40.504,59400.0
2010-11-15 11:30:00,54.11,54.28,54.1,54.22,82400.0,40.519,40.6463,40.5115,40.6013,82400.0
2010-11-15 11:40:00,54.25,54.44,54.21,54.31,106400.0,40.6238,40.7661,40.5938,40.6687,106400.0
2010-11-15 11:50:00,54.35,54.43,54.27,54.43,98500.0,40.6987,40.7586,40.6388,40.7586,98500.0
2010-11-15 12:00:00,54.43,54.56,54.35,54.37,64900.0,40.7586,40.8559,40.6987,40.7137,64900.0
2010-11-15 12:10:00,54.38,54.41,54.25,54.26,53600.0,40.7211,40.7436,40.6238,40.6313,53600.0
2010-11-15 12:20:00,54.28,54.38,54.2,54.25,39000.0,40.6463,40.7211,40.5864,40.6238,39000.0
2010-11-15 12:30:00,54.25,54.39,54.25,54.34,42100.0,40.6238,40.7286,40.6238,40.6912,42100.0
2010-11-15 12:40:00,54.34,54.36,54.25,54.28,37800.0,40.6912,40.7062,40.6238,40.6463,37800.0
2010-11-15 12:50:00,54.28,54.47,54.28,54.47,29400.0,40.6463,40.7885,40.6463,40.7885,29400.0
2010-11-15 13:00:00,54.47,54.47,54.28,54.32,35500.0,40.7885,40.7885,40.6463,40.6762,35500.0
2010-11-15 13:10:00,54.31,54.36,54.26,54.35,32000.0,40.6687,40.7062,40.6313,40.6987,32000.0
2010-11-15 13:20:00,54.35,54.4,54.28,54.32,47600.0,40.6987,40.7361,40.6463,40.6762,47600.0
2010-11-15 13:30:00,54.32,54.38,54.29,54.3,39500.0,40.6762,40.7211,40.6537,40.6612,39500.0
2010-11-15 13:40:00,54.3,54.4,54.3,54.36,37500.0,40.6612,40.7361,40.6612,40.7062,37500.0
2010-11-15 13:50:00,54.38,54.38,54.23,54.23,36700.0,40.7211,40.7211,40.6088,40.6088,36700.0
2010-11-15 14:00:00,54.23,54.27,54.2,54.24,78500.0,40.6088,40.6388,40.5864,40.6163,78500.0
2010-11-15 14:10:00,54.24,54.25,54.13,54.15,55700.0,40.6163,40.6238,40.5339,40.5489,55700.0
2010-11-15 14:20:00,54.13,54.15,54.05,54.11,46200.0,40.5339,40.5489,40.474,40.519,46200.0
2010-11-15 14:30:00,54.11,54.13,53.96,54.05,64900.0,40.519,40.5339,40.4066,40.474,64900.0
2010-11-15 14:40:00,54.05,54.14,54.03,54.09,50900.0,40.474,40.5414,40.4591,40.504,50900.0
2010-11-15 14:50:00,54.1,54.15,54.09,54.11,62300.0,40.5115,40.5489,40.504,40.519,62300.0
2010-11-15 15:00:00,54.12,54.28,54.08,54.25,211300.0,40.5264,40.6463,40.4965,40.6238,211300.0
2010-11-15 15:10:00,54.25,54.28,53.92,54.01,133700.0,40.6238,40.6463,40.3767,40.4441,133700.0
2010-11-15 15:20:00,54.0,54.01,53.85,53.99,104700.0,40.4366,40.4441,40.3243,40.4291,104700.0
2010-11-15 15:30:00,53.99,54.13,53.91,54.12,96500.0,40.4291,40.5339,40.3692,40.5264,96500.0
2010-11-15 15:40:00,54.12,54.15,53.96,53.96,138500.0,40.5264,40.5489,40.4066,40.4066,138500.0
2010-11-15 15:50:00,53.96,54.04,53.88,53.99,315800.0,40.4066,40.4665,40.3467,40.4291,315800.0
2010-11-16 09:30:00,54.02,54.46,53.61,54.39,329100.0,40.4516,40.781,40.1445,40.7286,329100.0
2010-11-16 09:40:00,54.38,54.77,54.32,54.34,306800.0,40.7211,41.0132,40.6762,40.6912,306800.0
2010-11-16 09:50:00,54.34,54.47,54.26,54.41,166600.0,40.6912,40.7885,40.6313,40.7436,166600.0
2010-11-16 10:00:00,54.39,54.45,54.22,54.4,256500.0,40.7286,40.7736,40.6013,40.7361,256500.0
2010-11-16 10:10:00,54.4,54.5,54.28,54.32,148100.0,40.7361,40.811,40.6463,40.6762,148100.0
2010-11-16 10:20:00,54.31,54.33,53.83,53.87,223900.0,40.6687,40.6837,40.3093,40.3392,223900.0
2010-11-16 10:30:00,53.86,53.88,53.03,53.08,561900.0,40.3318,40.3467,39.7102,39.7477,561900.0
2010-11-16 10:40:00,53.09,53.3,52.84,53.26,676800.0,39.7552,39.9124,39.568,39.8825,676800.0
2010-11-16 10:50:00,53.26,53.29,53.08,53.16,335600.0,39.8825,39.9049,39.7477,39.8076,335600.0
2010-11-16 11:00:00,53.15,53.16,52.85,52.87,236900.0,39.8001,39.8076,39.5754,39.5904,236900.0
2010-11-16 11:10:00,52.87,52.88,52.57,52.63,306100.0,39.5904,39.5979,39.3658,39.4107,306100.0
2010-11-16 11:20:00,52.63,52.83,52.55,52.79,214500.0,39.4107,39.5605,39.3508,39.5305,214500.0
2010-11-16 11:30:00,52.8,53.07,52.8,53.03,211900.0,39.538,39.7402,39.538,39.7102,211900.0
2010-11-16 11:40:00,53.02,53.05,52.6,52.65,155800.0,39.7027,39.7252,39.3882,39.4257,155800.0
2010-11-16 11:50:00,52.64,52.71,52.54,52.62,165100.0,39.4182,39.4706,39.3433,39.4032,165100.0
2010-11-16 12:00:00,52.63,52.83,52.63,52.75,119000.0,39.4107,39.5605,39.4107,39.5006,119000.0
2010-11-16 12:10:00,52.74,52.77,52.47,52.59,150000.0,39.4931,39.5155,39.2909,39.3807,150000.0
2010-11-16 12:20:00,52.58,52.77,52.55,52.72,93100.0,39.3733,39.5155,39.3508,39.4781,93100.0
2010-11-16 12:30:00,52.72,52.74,52.59,52.65,126200.0,39.4781,39.4931,39.3807,39.4257,126200.0
2010-11-16 12:40:00,52.65,52.77,52.61,52.68,144400.0,39.4257,39.5155,39.3957,39.4481,144400.0
2010-11-16 12:50:00,52.69,52.91,52.6,52.84,175800.0,39.4556,39.6204,39.3882,39.568,175800.0
2010-11-16 13:00:00,52.84,52.96,52.73,52.93,83400.0,39.568,39.6578,39.4856,39.6353,83400.0
2010-11-16 13:10:00,52.92,52.98,52.77,52.92,81100.0,39.6279,39.6728,39.5155,39.6279,81100.0
2010-11-16 13:20:00,52.92,52.97,52.84,52.88,76700.0,39.6279,39.6653,39.568,39.5979,76700.0
2010-11-16 13:30:00,52.88,52.91,52.77,52.84,158700.0,39.5979,39.6204,39.5155,39.568,158700.0
2010-11-16 13:40:00,52.84,52.85,52.67,52.78,119500.0,39.568,39.5754,39.4407,39.523,119500.0
2010-11-16 13:50:00,52.79,52.95,52.79,52.89,90600.0,39.5305,39.6503,39.5305,39.6054,90600.0
2010-11-16 14:00:00,52.89,52.95,52.82,52.88,175600.0,39.6054,39.6503,39.553,39.5979,175600.0
2010-11-16 14:10:00,52.89,52.94,52.76,52.79,191100.0,39.6054,39.6428,39.508,39.5305,191100.0
2010-11-16 14:20:00,52.78,52.89,52.75,52.8,138000.0,39.523,39.6054,39.5006,39.538,138000.0
2010-11-16 14:30:00,52.8,52.8,52.55,52.62,170300.0,39.538,39.538,39.3508,39.4032,170300.0
2010-11-16 14:40:00,52.62,52.67,52.54,52.65,122500.0,39.4032,39.4407,39.3433,39.4257,122500.0
2010-11-16 14:50:00,52.65,52.72,52.61,52.67,115100.0,39.4257,39.4781,39.3957,39.4407,115100.0
2010-11-16 15:00:00,52.67,52.7,52.56,52.56,171300.0,39.4407,39.4631,39.3583,39.3583,171300.0
2010-11-16 15:10:00,52.56,52.58,52.31,52.36,339800.0,39.3583,39.3733,39.1711,39.2085,339800.0
2010-11-16 15:20:00,52.36,52.63,52.33,52.59,235300.0,39.2085,39.4107,39.186,39.3807,235300.0
2010-11-16 15:30:00,52.58,52.62,52.49,52.52,357900.0,39.3733,39.4032,39.3059,39.3283,357900.0
2010-11-16 15:40:00,52.53,52.76,52.53,52.68,294500.0,39.3358,39.508,39.3358,39.4481,294500.0
2010-11-16 15:50:00,52.68,52.87,52.62,52.69,463600.0,39.4481,39.5904,39.4032,39.4556,463600.0
2010-11-17 09:30:00,52.7,53.39,52.3,53.02,339800.0,39.4631,39.9798,39.1636,39.7027,339800.0
2010-11-17 09:40:00,53.01,53.55,52.92,53.38,303900.0,39.6953,40.0996,39.6279,39.9723,303900.0
2010-11-17 09:50:00,53.38,53.89,53.32,53.88,360900.0,39.9723,40.3542,39.9274,40.3467,360900.0
2010-11-17 10:00:00,53.89,53.96,53.71,53.9,159700.0,40.3542,40.4066,40.2194,40.3617,159700.0
2010-11-17 10:10:00,53.9,54.56,53.8,54.36,617000.0,40.3617,40.8559,40.2868,40.7062,617000.0
2010-11-17 10:20:00,54.38,54.67,54.33,54.55,331600.0,40.7211,40.9383,40.6837,40.8484,331600.0
2010-11-17 10:30:00,54.56,54.76,54.45,54.75,351900.0,40.8559,41.0057,40.7736,40.9982,351900.0
2010-11-17 10:40:00,54.75,54.78,54.31,54.44,205200.0,40.9982,41.0207,40.6687,40.7661,205200.0
2010-11-17 10:50:00,54.44,54.47,54.12,54.25,226000.0,40.7661,40.7885,40.5264,40.6238,226000.0
2010-11-17 11:00:00,54.25,54.32,54.06,54.21,151000.0,40.6238,40.6762,40.4815,40.5938,151000.0
2010-11-17 11:10:00,54.21,54.57,54.18,54.42,365600.0,40.5938,40.8634,40.5714,40.7511,365600.0
2010-11-17 11:20:00,54.42,54.61,54.37,54.46,145400.0,40.7511,40.8934,40.7137,40.781,145400.0
2010-11-17 11:30:00,54.47,54.51,54.39,54.41,189100.0,40.7885,40.8185,40.7286,40.7436,189100.0
2010-11-17 11:40:00,54.42,54.51,54.28,54.31,85900.0,40.7511,40.8185,40.6463,40.6687,85900.0
2010-11-17 11:50:00,54.32,54.39,54.28,54.29,234300.0,40.6762,40.7286,40.6463,40.6537,234300.0
2010-11-17 12:00:00,54.28,54.29,54.0,54.01,150100.0,40.6463,40.6537,40.4366,40.4441,150100.0
2010-11-17 12:10:00,54.02,54.18,54.02,54.06,111000.0,40.4516,40.5714,40.4516,40.4815,111000.0
2010-11-17 12:20:00,54.05,54.16,53.95,54.08,141100.0,40.474,40.5564,40.3991,40.4965,141100.0
2010-11-17 12:30:00,54.08,54.12,53.92,53.99,120900.0,40.4965,40.5264,40.3767,40.4291,120900.0
2010-11-17 12:40:00,53.99,54.07,53.92,54.06,53500.0,40.4291,40.489,40.3767,40.4815,53500.0
2010-11-17 12:50:00,54.06,54.17,54.02,54.04,75800.0,40.4815,40.5639,40.4516,40.4665,75800.0
2010-11-17 13:00:00,54.03,54.09,53.92,54.0,84400.0,40.4591,40.504,40.3767,40.4366,84400.0
2010-11-17 13:10:00,54.0,54.14,53.97,54.01,119300.0,40.4366,40.5414,40.4141,40.4441,119300.0
2010-11-17 13:20:00,54.0,54.02,53.91,54.0,133800.0,40.4366,40.4516,40.3692,40.4366,133800.0
2010-11-17 13:30:00,54.0,54.28,54.0,54.26,142600.0,40.4366,40.6463,40.4366,40.6313,142600.0
2010-11-17 13:40:00,54.26,54.3,54.12,54.19,138900.0,40.6313,40.6612,40.5264,40.5789,138900.0
2010-11-17 13:50:00,54.19,54.3,54.15,54.19,138600.0,40.5789,40.6612,40.5489,40.5789,138600.0
2010-11-17 14:00:00,54.2,54.31,54.19,54.31,136600.0,40.5864,40.6687,40.5789,40.6687,136600.0
2010-11-17 14:10:00,54.3,54.3,54.08,54.15,121100.0,40.6612,40.6612,40.4965,40.5489,121100.0
2010-11-17 14:20:00,54.15,54.27,54.06,54.25,116500.0,40.5489,40.6388,40.4815,40.6238,116500.0
2010-11-17 14:30:00,54.26,54.34,54.15,54.15,221300.0,40.6313,40.6912,40.5489,40.5489,221300.0
2010-11-17 14:40:00,54.16,54.17,51.42,51.81,2220300.0,40.5564,40.5639,38.5046,38.7967,2220300.0
2010-11-17 14:50:00,51.82,53.04,50.59,51.8,6810500.0,38.8041,39.7177,37.8831,38.7892,6810500.0
2010-11-17 15:00:00,51.8,51.92,48.6,48.86,5706900.0,38.7892,38.879,36.3929,36.5876,5706900.0
2010-11-17 15:10:00,48.86,49.44,48.67,49.25,628100.0,36.5876,37.0219,36.4453,36.8797,628100.0
2010-11-17 15:20:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:30:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:40:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:50:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-18 09:30:00,52.59,53.57,52.28,52.62,2509500.0,39.3807,40.1146,39.1486,39.4032,2509500.0
2010-11-18 09:40:00,52.63,52.8,51.54,51.71,1375100.0,39.4107,39.538,38.5945,38.7218,1375100.0
2010-11-18 09:50:00,51.74,51.94,51.57,51.63,1049000.0,38.7442,38.894,38.6169,38.6619,1049000.0
2010-11-18 10:00:00,51.63,52.47,51.48,52.29,1024200.0,38.6619,39.2909,38.5495,39.1561,1024200.0
2010-11-18 10:10:00,52.29,52.64,52.11,52.48,552100.0,39.1561,39.4182,39.0213,39.2984,552100.0
2010-11-18 10:20:00,52.49,52.96,52.46,52.86,600500.0,39.3059,39.6578,39.2834,39.5829,600500.0
2010-11-18 10:30:00,52.85,53.21,52.62,52.8,680900.0,39.5754,39.845,39.4032,39.538,680900.0
2010-11-18 10:40:00,52.8,53.06,52.65,52.75,314900.0,39.538,39.7327,39.4257,39.5006,314900.0
2010-11-18 10:50:00,52.76,53.21,52.75,53.16,365100.0,39.508,39.845,39.5006,39.8076,365100.0
2010-11-18 11:00:00,53.17,53.36,52.95,52.96,369500.0,39.8151,39.9573,39.6503,39.6578,369500.0
2010-11-18 11:10:00,52.95,53.01,52.81,52.99,323200.0,39.6503,39.6953,39.5455,39.6803,323200.0
2010-11-18 11:20:00,52.99,53.0,52.8,52.87,213600.0,39.6803,39.6878,39.538,39.5904,213600.0
2010-11-18 11:30:00,52.92,53.18,52.86,53.11,286800.0,39.6279,39.8226,39.5829,39.7701,286800.0
2010-11-18 11:40:00,53.11,53.17,52.85,52.89,151200.0,39.7701,39.8151,39.5754,39.6054,151200.0
2010-11-18 11:50:00,52.88,52.98,52.7,52.75,350100.0,39.5979,39.6728,39.4631,39.5006,350100.0
2010-11-18 12:00:00,52.75,53.03,52.73,53.01,223000.0,39.5006,39.7102,39.4856,39.6953,223000.0
2010-11-18 12:10:00,53.01,53.05,52.89,52.89,189300.0,39.6953,39.7252,39.6054,39.6054,189300.0
2010-11-18 12:20:00,52.9,53.0,52.81,52.83,100100.0,39.6129,39.6878,39.5455,39.5605,100100.0
2010-11-18 12:30:00,52.84,52.87,52.63,52.64,157400.0,39.568,39.5904,39.4107,39.4182,157400.0
2010-11-18 12:40:00,52.64,52.65,52.5,52.51,236600.0,39.4182,39.4257,39.3133,39.3208,236600.0
2010-11-18 12:50:00,52.5,52.78,52.41,52.65,201900.0,39.3133,39.523,39.246,39.4257,201900.0
2010-11-18 13:00:00,52.65,52.72,52.6,52.65,113900.0,39.4257,39.4781,39.3882,39.4257,113900.0
2010-11-18 13:10:00,52.65,52.84,52.64,52.79,175300.0,39.4257,39.568,39.4182,39.5305,175300.0
2010-11-18 13:20:00,52.81,52.88,52.73,52.85,128500.0,39.5455,39.5979,39.4856,39.5754,128500.0
2010-11-18 13:30:00,52.85,52.92,52.81,52.9,145800.0,39.5754,39.6279,39.5455,39.6129,145800.0
2010-11-18 13:40:00,52.9,52.91,52.79,52.82,130700.0,39.6129,39.6204,39.5305,39.553,130700.0
2010-11-18 13:50:00,52.82,52.88,52.8,52.88,107300.0,39.553,39.5979,39.538,39.5979,107300.0
2010-11-18 14:00:00,52.88,53.03,52.87,52.97,237100.0,39.5979,39.7102,39.5904,39.6653,237100.0
2010-11-18 14:10:00,52.98,53.07,52.95,53.05,154800.0,39.6728,39.7402,39.6503,39.7252,154800.0
2010-11-18 14:20:00,53.06,53.08,52.87,53.05,207600.0,39.7327,39.7477,39.5904,39.7252,207600.0
2010-11-18 14:30:00,53.04,53.19,53.03,53.15,202100.0,39.7177,39.83,39.7102,39.8001,202100.0
2010-11-18 14:40:00,53.15,53.48,53.12,53.34,358900.0,39.8001,40.0472,39.7776,39.9424,358900.0
2010-11-18 14:50:00,53.34,53.39,53.19,53.3,149700.0,39.9424,39.9798,39.83,39.9124,149700.0
2010-11-18 15:00:00,53.29,53.45,53.2,53.41,248600.0,39.9049,40.0247,39.8375,39.9948,248600.0
2010-11-18 15:10:00,53.41,53.41,53.15,53.21,173500.0,39.9948,39.9948,39.8001,39.845,173500.0
2010-11-18 15:20:00,53.2,53.37,52.82,53.02,614500.0,39.8375,39.9648,39.553,39.7027,614500.0
2010-11-18 15:30:00,53.01,53.17,52.95,53.16,528600.0,39.6953,39.8151,39.6503,39.8076,528600.0
2010-11-18 15:40:00,53.16,53.17,52.88,52.97,549700.0,39.8076,39.8151,39.5979,39.6653,549700.0
2010-11-18 15:50:00,52.97,53.15,52.88,53.07,698100.0,39.6653,39.8001,39.5979,39.7402,698100.0
2010-11-19 09:30:00,52.89,53.5,52.59,52.59,845800.0,39.6054,40.0622,39.3807,39.3807,845800.0
2010-11-19 09:40:00,52.59,52.81,52.07,52.1,447200.0,39.3807,39.5455,38.9914,39.0138,447200.0
2010-11-19 09:50:00,52.13,52.35,52.05,52.1,270200.0,39.0363,39.201,38.9764,39.0138,270200.0
2010-11-19 10:00:00,52.08,52.1,51.81,51.85,357900.0,38.9988,39.0138,38.7967,38.8266,357900.0
2010-11-19 10:10:00,51.85,51.95,51.58,51.9,435000.0,38.8266,38.9015,38.6244,38.8641,435000.0
2010-11-19 10:20:00,51.89,52.07,51.75,51.95,259000.0,38.8566,38.9914,38.7517,38.9015,259000.0
2010-11-19 10:30:00,51.95,51.97,51.77,51.89,172500.0,38.9015,38.9165,38.7667,38.8566,172500.0
2010-11-19 10:40:00,51.9,52.4,51.89,52.4,269100.0,38.8641,39.2385,38.8566,39.2385,269100.0
2010-11-19 10:50:00,52.41,52.43,52.15,52.17,140700.0,39.246,39.2609,39.0513,39.0662,140700.0
2010-11-19 11:00:00,52.17,52.18,51.89,52.06,189900.0,39.0662,39.0737,38.8566,38.9839,189900.0
2010-11-19 11:10:00,52.06,52.06,51.83,51.95,106600.0,38.9839,38.9839,38.8116,38.9015,106600.0
2010-11-19 11:20:00,51.95,52.15,51.88,52.01,127000.0,38.9015,39.0513,38.8491,38.9464,127000.0
2010-11-19 11:30:00,52.0,52.03,51.84,51.88,169600.0,38.9389,38.9614,38.8191,38.8491,169600.0
2010-11-19 11:40:00,51.88,52.0,51.87,51.96,186200.0,38.8491,38.9389,38.8416,38.909,186200.0
2010-11-19 11:50:00,51.96,51.99,51.83,51.91,158300.0,38.909,38.9314,38.8116,38.8715,158300.0
2010-11-19 12:00:00,51.9,52.06,51.9,51.98,249800.0,38.8641,38.9839,38.8641,38.924,249800.0
2010-11-19 12:10:00,51.98,52.13,51.94,52.13,89600.0,38.924,39.0363,38.894,39.0363,89600.0
2010-11-19 12:20:00,52.14,52.14,52.0,52.0,101900.0,39.0438,39.0438,38.9389,38.9389,101900.0
2010-11-19 12:30:00,52.0,52.02,51.95,52.0,118700.0,38.9389,38.9539,38.9015,38.9389,118700.0
2010-11-19 12:40:00,52.0,52.09,51.94,52.02,58900.0,38.9389,39.0063,38.894,38.9539,58900.0
2010-11-19 12:50:00,52.02,52.13,52.0,52.11,83800.0,38.9539,39.0363,38.9389,39.0213,83800.0
2010-11-19 13:00:00,52.1,52.18,52.06,52.06,111300.0,39.0138,39.0737,38.9839,38.9839,111300.0
2010-11-19 13:10:00,52.06,52.07,51.81,51.81,150000.0,38.9839,38.9914,38.7967,38.7967,150000.0
2010-11-19 13:20:00,51.81,51.84,51.64,51.64,162500.0,38.7967,38.8191,38.6694,38.6694,162500.0
2010-11-19 13:30:00,51.64,51.82,51.64,51.76,140500.0,38.6694,38.8041,38.6694,38.7592,140500.0
2010-11-19 13:40:00,51.76,51.82,51.7,51.71,92900.0,38.7592,38.8041,38.7143,38.7218,92900.0
2010-11-19 13:50:00,51.71,51.72,51.61,51.63,149200.0,38.7218,38.7293,38.6469,38.6619,149200.0
2010-11-19 14:00:00,51.63,51.9,51.63,51.86,222500.0,38.6619,38.8641,38.6619,38.8341,222500.0
2010-11-19 14:10:00,51.86,51.93,51.84,51.9,159200.0,38.8341,38.8865,38.8191,38.8641,159200.0
2010-11-19 14:20:00,51.9,51.92,51.85,51.85,122000.0,38.8641,38.879,38.8266,38.8266,122000.0
2010-11-19 14:30:00,51.84,51.89,51.71,51.73,130400.0,38.8191,38.8566,38.7218,38.7368,130400.0
2010-11-19 14:40:00,51.72,51.76,51.69,51.69,128400.0,38.7293,38.7592,38.7068,38.7068,128400.0
2010-11-19 14:50:00,51.69,51.7,51.48,51.53,245200.0,38.7068,38.7143,38.5495,38.587,245200.0
2010-11-19 15:00:00,51.53,51.64,51.51,51.58,240900.0,38.587,38.6694,38.572,38.6244,240900.0
2010-11-19 15:10:00,51.58,51.58,51.39,51.39,265900.0,38.6244,38.6244,38.4822,38.4822,265900.0
2010-11-19 15:20:00,51.39,51.53,51.32,51.38,347000.0,38.4822,38.587,38.4297,38.4747,347000.0
2010-11-19 15:30:00,51.38,51.49,51.27,51.41,334700.0,38.4747,38.557,38.3923,38.4971,334700.0
2010-11-19 15:40:00,51.41,51.47,51.29,51.39,422700.0,38.4971,38.5421,38.4073,38.4822,422700.0
2010-11-19 15:50:00,51.4,51.49,51.3,51.49,741800.0,38.4896,38.557,38.4148,38.557,741800.0
2010-11-22 09:30:00,50.92,52.05,50.9,52.03,305700.0,38.1302,38.9764,38.1152,38.9614,305700.0
2010-11-22 09:40:00,52.03,52.27,51.92,52.07,218000.0,38.9614,39.1411,38.879,38.9914,218000.0
2010-11-22 09:50:00,52.11,52.54,52.05,52.38,170000.0,39.0213,39.3433,38.9764,39.2235,170000.0
2010-11-22 10:00:00,52.38,52.59,52.38,52.53,140000.0,39.2235,39.3807,39.2235,39.3358,140000.0
2010-11-22 10:10:00,52.53,52.78,52.46,52.61,138000.0,39.3358,39.523,39.2834,39.3957,138000.0
2010-11-22 10:20:00,52.59,52.6,51.93,51.94,198300.0,39.3807,39.3882,38.8865,38.894,198300.0
2010-11-22 10:30:00,51.93,51.94,51.61,51.83,301000.0,38.8865,38.894,38.6469,38.8116,301000.0
2010-11-22 10:40:00,51.84,51.85,51.58,51.7,233300.0,38.8191,38.8266,38.6244,38.7143,233300.0
2010-11-22 10:50:00,51.72,52.0,51.71,51.8,111600.0,38.7293,38.9389,38.7218,38.7892,111600.0
2010-11-22 11:00:00,51.8,51.93,51.75,51.92,130800.0,38.7892,38.8865,38.7517,38.879,130800.0
2010-11-22 11:10:00,51.92,52.03,51.9,51.99,138700.0,38.879,38.9614,38.8641,38.9314,138700.0
2010-11-22 11:20:00,52.0,52.02,51.97,52.01,114300.0,38.9389,38.9539,38.9165,38.9464,114300.0
2010-11-22 11:30:00,52.01,52.07,51.9,52.06,75500.0,38.9464,38.9914,38.8641,38.9839,75500.0
2010-11-22 11:40:00,52.06,52.06,51.91,52.0,83600.0,38.9839,38.9839,38.8715,38.9389,83600.0
2010-11-22 11:50:00,51.99,52.06,51.93,52.06,68200.0,38.9314,38.9839,38.8865,38.9839,68200.0
2010-11-22 12:00:00,52.07,52.07,51.95,52.0,60900.0,38.9914,38.9914,38.9015,38.9389,60900.0
2010-11-22 12:10:00,52.0,52.09,52.0,52.05,78600.0,38.9389,39.0063,38.9389,38.9764,78600.0
2010-11-22 12:20:00,52.07,52.07,51.77,51.78,108500.0,38.9914,38.9914,38.7667,38.7742,108500.0
2010-11-22 12:30:00,51.77,51.83,51.66,51.82,89200.0,38.7667,38.8116,38.6843,38.8041,89200.0
2010-11-22 12:40:00,51.85,51.85,51.67,51.77,102400.0,38.8266,38.8266,38.6918,38.7667,102400.0
2010-11-22 12:50:00,51.77,51.89,51.73,51.79,79500.0,38.7667,38.8566,38.7368,38.7817,79500.0
2010-11-22 13:00:00,51.76,51.84,51.7,51.82,78700.0,38.7592,38.8191,38.7143,38.8041,78700.0
2010-11-22 13:10:00,51.83,51.99,51.83,51.9,79800.0,38.8116,38.9314,38.8116,38.8641,79800.0
2010-11-22 13:20:00,51.9,51.96,51.84,51.91,46300.0,38.8641,38.909,38.8191,38.8715,46300.0
2010-11-22 13:30:00,51.92,52.1,51.92,52.04,57400.0,38.879,39.0138,38.879,38.9689,57400.0
2010-11-22 13:40:00,52.05,52.12,52.02,52.1,79000.0,38.9764,39.0288,38.9539,39.0138,79000.0
2010-11-22 13:50:00,52.11,52.26,52.11,52.17,83700.0,39.0213,39.1336,39.0213,39.0662,83700.0
2010-11-22 14:00:00,52.17,52.18,52.04,52.13,100800.0,39.0662,39.0737,38.9689,39.0363,100800.0
2010-11-22 14:10:00,52.13,52.28,52.11,52.19,71700.0,39.0363,39.1486,39.0213,39.0812,71700.0
2010-11-22 14:20:00,52.2,52.25,52.1,52.14,62700.0,39.0887,39.1261,39.0138,39.0438,62700.0
2010-11-22 14:30:00,52.15,52.18,52.09,52.14,55200.0,39.0513,39.0737,39.0063,39.0438,55200.0
2010-11-22 14:40:00,52.15,52.36,52.11,52.26,100200.0,39.0513,39.2085,39.0213,39.1336,100200.0
2010-11-22 14:50:00,52.25,52.32,52.17,52.22,114300.0,39.1261,39.1786,39.0662,39.1037,114300.0
2010-11-22 15:00:00,52.22,52.27,52.19,52.21,102400.0,39.1037,39.1411,39.0812,39.0962,102400.0
2010-11-22 15:10:00,52.21,52.22,52.13,52.18,74800.0,39.0962,39.1037,39.0363,39.0737,74800.0
2010-11-22 15:20:00,52.18,52.22,52.11,52.12,136900.0,39.0737,39.1037,39.0213,39.0288,136900.0
2010-11-22 15:30:00,52.12,52.24,52.1,52.24,177400.0,39.0288,39.1187,39.0138,39.1187,177400.0
2010-11-22 15:40:00,52.24,52.27,52.17,52.22,296100.0,39.1187,39.1411,39.0662,39.1037,296100.0
2010-11-22 15:50:00,52.2,52.25,52.16,52.22,332000.0,39.0887,39.1261,39.0587,39.1037,332000.0
2010-11-23 09:30:00,51.51,51.7,51.18,51.65,234500.0,38.572,38.7143,38.3249,38.6768,234500.0
2010-11-23 09:40:00,51.65,51.96,51.64,51.78,177900.0,38.6768,38.909,38.6694,38.7742,177900.0
2010-11-23 09:50:00,51.77,51.78,51.28,51.42,158300.0,38.7667,38.7742,38.3998,38.5046,158300.0
2010-11-23 10:00:00,51.39,51.53,51.35,51.39,167600.0,38.4822,38.587,38.4522,38.4822,167600.0
2010-11-23 10:10:00,51.4,51.62,51.12,51.59,176500.0,38.4896,38.6544,38.28,38.6319,176500.0
2010-11-23 10:20:00,51.59,51.63,51.22,51.45,126300.0,38.6319,38.6619,38.3549,38.5271,126300.0
2010-11-23 10:30:00,51.46,51.54,51.35,51.48,68800.0,38.5346,38.5945,38.4522,38.5495,68800.0
2010-11-23 10:40:00,51.48,51.67,51.4,51.47,136400.0,38.5495,38.6918,38.4896,38.5421,136400.0
2010-11-23 10:50:00,51.46,51.55,51.4,51.54,95800.0,38.5346,38.602,38.4896,38.5945,95800.0
2010-11-23 11:00:00,51.53,51.53,51.27,51.29,115600.0,38.587,38.587,38.3923,38.4073,115600.0
2010-11-23 11:10:00,51.29,51.3,51.1,51.2,161500.0,38.4073,38.4148,38.265,38.3399,161500.0
2010-11-23 11:20:00,51.21,51.21,50.56,50.57,316300.0,38.3474,38.3474,37.8606,37.8681,316300.0
2010-11-23 11:30:00,50.57,50.94,50.57,50.91,145900.0,37.8681,38.1452,37.8681,38.1227,145900.0
2010-11-23 11:40:00,50.9,50.95,50.77,50.93,88400.0,38.1152,38.1527,38.0179,38.1377,88400.0
2010-11-23 11:50:00,50.91,51.03,50.86,50.99,101900.0,38.1227,38.2126,38.0853,38.1826,101900.0
2010-11-23 12:00:00,50.98,51.01,50.79,51.0,78200.0,38.1751,38.1976,38.0329,38.1901,78200.0
2010-11-23 12:10:00,51.0,51.02,50.81,50.91,56300.0,38.1901,38.2051,38.0478,38.1227,56300.0
2010-11-23 12:20:00,50.92,50.98,50.85,50.95,81300.0,38.1302,38.1751,38.0778,38.1527,81300.0
2010-11-23 12:30:00,50.94,50.99,50.75,50.78,96900.0,38.1452,38.1826,38.0029,38.0254,96900.0
2010-11-23 12:40:00,50.77,50.93,50.77,50.91,73500.0,38.0179,38.1377,38.0179,38.1227,73500.0
2010-11-23 12:50:00,50.92,50.98,50.89,50.94,65900.0,38.1302,38.1751,38.1077,38.1452,65900.0
2010-11-23 13:00:00,50.95,50.98,50.85,50.85,63300.0,38.1527,38.1751,38.0778,38.0778,63300.0
2010-11-23 13:10:00,50.85,50.93,50.8,50.9,63800.0,38.0778,38.1377,38.0403,38.1152,63800.0
2010-11-23 13:20:00,50.9,51.03,50.88,50.99,61100.0,38.1152,38.2126,38.1003,38.1826,61100.0
2010-11-23 13:30:00,50.99,51.0,50.8,50.82,118700.0,38.1826,38.1901,38.0403,38.0553,118700.0
2010-11-23 13:40:00,50.82,50.86,50.67,50.68,100100.0,38.0553,38.0853,37.943,37.9505,100100.0
2010-11-23 13:50:00,50.69,50.71,50.42,50.49,181500.0,37.958,37.973,37.7558,37.8082,181500.0
2010-11-23 14:00:00,50.5,50.63,50.4,50.52,185900.0,37.8157,37.913,37.7408,37.8307,185900.0
2010-11-23 14:10:00,50.52,50.66,50.45,50.47,146800.0,37.8307,37.9355,37.7783,37.7932,146800.0
2010-11-23 14:20:00,50.48,50.58,50.42,50.56,147300.0,37.8007,37.8756,37.7558,37.8606,147300.0
2010-11-23 14:30:00,50.57,50.57,50.4,50.43,99000.0,37.8681,37.8681,37.7408,37.7633,99000.0
2010-11-23 14:40:00,50.44,50.52,50.38,50.5,76500.0,37.7708,37.8307,37.7258,37.8157,76500.0
2010-11-23 14:50:00,50.51,50.67,50.51,50.57,80300.0,37.8232,37.943,37.8232,37.8681,80300.0
2010-11-23 15:00:00,50.57,50.69,50.56,50.65,87100.0,37.8681,37.958,37.8606,37.928,87100.0
2010-11-23 15:10:00,50.65,50.71,50.54,50.68,170300.0,37.928,37.973,37.8457,37.9505,170300.0
2010-11-23 15:20:00,50.69,50.69,50.54,50.59,122800.0,37.958,37.958,37.8457,37.8831,122800.0
2010-11-23 15:30:00,50.59,50.68,50.54,50.59,295100.0,37.8831,37.9505,37.8457,37.8831,295100.0
2010-11-23 15:40:00,50.59,50.75,50.58,50.72,339200.0,37.8831,38.0029,37.8756,37.9804,339200.0
2010-11-23 15:50:00,50.71,50.91,50.69,50.86,591600.0,37.973,38.1227,37.958,38.0853,591600.0
2010-11-24 09:30:00,51.32,51.61,51.0,51.3,293000.0,38.4297,38.6469,38.1901,38.4148,293000.0
2010-11-24 09:40:00,51.3,51.44,51.12,51.44,191800.0,38.4148,38.5196,38.28,38.5196,191800.0
2010-11-24 09:50:00,51.44,51.46,51.22,51.23,94900.0,38.5196,38.5346,38.3549,38.3623,94900.0
2010-11-24 10:00:00,51.23,51.32,50.82,50.9,254200.0,38.3623,38.4297,38.0553,38.1152,254200.0
2010-11-24 10:10:00,50.91,51.2,50.85,51.12,202700.0,38.1227,38.3399,38.0778,38.28,202700.0
2010-11-24 10:20:00,51.12,51.42,51.12,51.22,234300.0,38.28,38.5046,38.28,38.3549,234300.0
2010-11-24 10:30:00,51.22,51.22,51.03,51.03,120600.0,38.3549,38.3549,38.2126,38.2126,120600.0
2010-11-24 10:40:00,51.03,51.17,51.03,51.17,203200.0,38.2126,38.3174,38.2126,38.3174,203200.0
2010-11-24 10:50:00,51.17,51.21,51.04,51.08,159600.0,38.3174,38.3474,38.2201,38.25,159600.0
2010-11-24 11:00:00,51.09,51.17,51.0,51.01,143700.0,38.2575,38.3174,38.1901,38.1976,143700.0
2010-11-24 11:10:00,51.01,51.01,50.86,50.91,253500.0,38.1976,38.1976,38.0853,38.1227,253500.0
2010-11-24 11:20:00,50.92,50.98,50.87,50.92,104800.0,38.1302,38.1751,38.0928,38.1302,104800.0
2010-11-24 11:30:00,50.92,51.08,50.91,51.05,132000.0,38.1302,38.25,38.1227,38.2276,132000.0
2010-11-24 11:40:00,51.05,51.14,50.93,50.94,101100.0,38.2276,38.2949,38.1377,38.1452,101100.0
2010-11-24 11:50:00,50.94,51.0,50.86,51.0,148100.0,38.1452,38.1901,38.0853,38.1901,148100.0
2010-11-24 12:00:00,51.0,51.11,51.0,51.07,72200.0,38.1901,38.2725,38.1901,38.2425,72200.0
2010-11-24 12:10:00,51.06,51.18,51.02,51.18,110900.0,38.235,38.3249,38.2051,38.3249,110900.0
2010-11-24 12:20:00,51.17,51.17,51.07,51.12,75000.0,38.3174,38.3174,38.2425,38.28,75000.0
2010-11-24 12:30:00,51.12,51.13,51.04,51.04,63800.0,38.28,38.2875,38.2201,38.2201,63800.0
2010-11-24 12:40:00,51.05,51.1,50.99,51.0,59000.0,38.2276,38.265,38.1826,38.1901,59000.0
2010-11-24 12:50:00,51.0,51.11,50.99,51.1,126500.0,38.1901,38.2725,38.1826,38.265,126500.0
2010-11-24 13:00:00,51.09,51.17,51.09,51.17,124200.0,38.2575,38.3174,38.2575,38.3174,124200.0
2010-11-24 13:10:00,51.17,51.24,51.15,51.22,63100.0,38.3174,38.3698,38.3024,38.3549,63100.0
2010-11-24 13:20:00,51.23,51.37,51.22,51.33,162400.0,38.3623,38.4672,38.3549,38.4372,162400.0
2010-11-24 13:30:00,51.33,51.42,51.31,51.36,127700.0,38.4372,38.5046,38.4222,38.4597,127700.0
2010-11-24 13:40:00,51.36,51.37,51.3,51.36,152200.0,38.4597,38.4672,38.4148,38.4597,152200.0
2010-11-24 13:50:00,51.36,51.37,51.26,51.3,70100.0,38.4597,38.4672,38.3848,38.4148,70100.0
2010-11-24 14:00:00,51.3,51.32,51.25,51.26,89500.0,38.4148,38.4297,38.3773,38.3848,89500.0
2010-11-24 14:10:00,51.25,51.3,51.19,51.3,74200.0,38.3773,38.4148,38.3324,38.4148,74200.0
2010-11-24 14:20:00,51.3,51.37,51.26,51.36,65700.0,38.4148,38.4672,38.3848,38.4597,65700.0
2010-11-24 14:30:00,51.37,51.4,51.33,51.33,70800.0,38.4672,38.4896,38.4372,38.4372,70800.0
2010-11-24 14:40:00,51.34,51.34,51.3,51.3,63300.0,38.4447,38.4447,38.4148,38.4148,63300.0
2010-11-24 14:50:00,51.31,51.32,51.22,51.26,143200.0,38.4222,38.4297,38.3549,38.3848,143200.0
2010-11-24 15:00:00,51.25,51.28,51.24,51.26,97600.0,38.3773,38.3998,38.3698,38.3848,97600.0
2010-11-24 15:10:00,51.27,51.28,51.23,51.26,72700.0,38.3923,38.3998,38.3623,38.3848,72700.0
2010-11-24 15:20:00,51.26,51.31,51.25,51.29,94900.0,38.3848,38.4222,38.3773,38.4073,94900.0
2010-11-24 15:30:00,51.29,51.3,51.17,51.2,162400.0,38.4073,38.4148,38.3174,38.3399,162400.0
2010-11-24 15:40:00,51.19,51.27,51.16,51.19,238600.0,38.3324,38.3923,38.3099,38.3324,238600.0
2010-11-24 15:50:00,51.2,51.4,51.19,51.39,326400.0,38.3399,38.4896,38.3324,38.4822,326400.0
2010-11-26 09:30:00,50.84,51.09,50.58,50.91,119900.0,38.0703,38.2575,37.8756,38.1227,119900.0
2010-11-26 09:40:00,50.92,50.92,50.7,50.75,84400.0,38.1302,38.1302,37.9655,38.0029,84400.0
2010-11-26 09:50:00,50.74,50.86,50.67,50.7,59800.0,37.9954,38.0853,37.943,37.9655,59800.0
2010-11-26 10:00:00,50.7,50.73,50.34,50.42,191600.0,37.9655,37.9879,37.6959,37.7558,191600.0
2010-11-26 10:10:00,50.42,50.68,50.41,50.65,99300.0,37.7558,37.9505,37.7483,37.928,99300.0
2010-11-26 10:20:00,50.65,50.95,50.65,50.9,108300.0,37.928,38.1527,37.928,38.1152,108300.0
2010-11-26 10:30:00,50.9,50.91,50.79,50.83,78900.0,38.1152,38.1227,38.0329,38.0628,78900.0
2010-11-26 10:40:00,50.83,50.9,50.75,50.79,62600.0,38.0628,38.1152,38.0029,38.0329,62600.0
2010-11-26 10:50:00,50.78,50.78,50.62,50.72,42600.0,38.0254,38.0254,37.9056,37.9804,42600.0
2010-11-26 11:00:00,50.72,50.81,50.7,50.77,34600.0,37.9804,38.0478,37.9655,38.0179,34600.0
2010-11-26 11:10:00,50.78,50.87,50.7,50.82,65200.0,38.0254,38.0928,37.9655,38.0553,65200.0
2010-11-26 11:20:00,50.82,50.98,50.8,50.98,42300.0,38.0553,38.1751,38.0403,38.1751,42300.0
2010-11-26 11:30:00,50.98,50.98,50.9,50.94,57800.0,38.1751,38.1751,38.1152,38.1452,57800.0
2010-11-26 11:40:00,50.93,50.98,50.89,50.98,37800.0,38.1377,38.1751,38.1077,38.1751,37800.0
2010-11-26 11:50:00,50.98,51.08,50.97,51.06,26300.0,38.1751,38.25,38.1676,38.235,26300.0
2010-11-26 12:00:00,51.05,51.09,50.93,51.05,34400.0,38.2276,38.2575,38.1377,38.2276,34400.0
2010-11-26 12:10:00,51.05,51.13,51.04,51.08,20800.0,38.2276,38.2875,38.2201,38.25,20800.0
2010-11-26 12:20:00,51.08,51.09,50.9,50.91,50100.0,38.25,38.2575,38.1152,38.1227,50100.0
2010-11-26 12:30:00,50.9,50.97,50.9,50.93,37400.0,38.1152,38.1676,38.1152,38.1377,37400.0
2010-11-26 12:40:00,50.92,51.04,50.92,51.01,121500.0,38.1302,38.2201,38.1302,38.1976,121500.0
2010-11-26 12:50:00,51.02,51.14,51.01,51.05,204000.0,38.2051,38.2949,38.1976,38.2276,204000.0
2010-11-29 09:30:00,50.38,50.79,50.17,50.79,172400.0,37.7258,38.0329,37.5686,38.0329,172400.0
2010-11-29 09:40:00,50.79,50.98,50.76,50.79,138200.0,38.0329,38.1751,38.0104,38.0329,138200.0
2010-11-29 09:50:00,50.79,50.79,50.13,50.23,148300.0,38.0329,38.0329,37.5386,37.6135,148300.0
2010-11-29 10:00:00,50.27,50.33,50.13,50.22,143100.0,37.6435,37.6884,37.5386,37.606,143100.0
2010-11-29 10:10:00,50.24,50.51,50.11,50.42,125700.0,37.621,37.8232,37.5237,37.7558,125700.0
2010-11-29 10:20:00,50.44,50.47,50.2,50.21,89500.0,37.7708,37.7932,37.5911,37.5985,89500.0
2010-11-29 10:30:00,50.22,50.5,50.2,50.47,93300.0,37.606,37.8157,37.5911,37.7932,93300.0
2010-11-29 10:40:00,50.49,50.54,50.38,50.53,83200.0,37.8082,37.8457,37.7258,37.8382,83200.0
2010-11-29 10:50:00,50.53,50.56,50.2,50.26,86200.0,37.8382,37.8606,37.5911,37.636,86200.0
2010-11-29 11:00:00,50.26,50.43,50.21,50.33,68400.0,37.636,37.7633,37.5985,37.6884,68400.0
2010-11-29 11:10:00,50.35,50.56,50.28,50.37,93600.0,37.7034,37.8606,37.651,37.7184,93600.0
2010-11-29 11:20:00,50.37,50.51,50.3,50.44,75300.0,37.7184,37.8232,37.6659,37.7708,75300.0
2010-11-29 11:30:00,50.44,50.47,50.3,50.39,64000.0,37.7708,37.7932,37.6659,37.7333,64000.0
2010-11-29 11:40:00,50.4,50.44,50.24,50.29,77400.0,37.7408,37.7708,37.621,37.6584,77400.0
2010-11-29 11:50:00,50.29,50.29,50.21,50.24,55300.0,37.6584,37.6584,37.5985,37.621,55300.0
2010-11-29 12:00:00,50.24,50.5,50.24,50.42,112400.0,37.621,37.8157,37.621,37.7558,112400.0
2010-11-29 12:10:00,50.42,50.68,50.42,50.63,95400.0,37.7558,37.9505,37.7558,37.913,95400.0
2010-11-29 12:20:00,50.63,50.82,50.62,50.69,120400.0,37.913,38.0553,37.9056,37.958,120400.0
2010-11-29 12:30:00,50.69,50.74,50.6,50.65,66400.0,37.958,37.9954,37.8906,37.928,66400.0
2010-11-29 12:40:00,50.64,50.76,50.56,50.67,59200.0,37.9205,38.0104,37.8606,37.943,59200.0
2010-11-29 12:50:00,50.67,50.67,50.47,50.52,45200.0,37.943,37.943,37.7932,37.8307,45200.0
2010-11-29 13:00:00,50.52,50.54,50.37,50.39,50700.0,37.8307,37.8457,37.7184,37.7333,50700.0
2010-11-29 13:10:00,50.41,50.43,50.36,50.38,39500.0,37.7483,37.7633,37.7109,37.7258,39500.0
2010-11-29 13:20:00,50.38,50.42,50.34,50.42,98400.0,37.7258,37.7558,37.6959,37.7558,98400.0
2010-11-29 13:30:00,50.41,50.42,50.35,50.35,62700.0,37.7483,37.7558,37.7034,37.7034,62700.0
2010-11-29 13:40:00,50.35,50.51,50.34,50.5,91900.0,37.7034,37.8232,37.6959,37.8157,91900.0
2010-11-29 13:50:00,50.5,50.51,50.37,50.4,77500.0,37.8157,37.8232,37.7184,37.7408,77500.0
2010-11-29 14:00:00,50.39,50.45,50.33,50.41,69800.0,37.7333,37.7783,37.6884,37.7483,69800.0
2010-11-29 14:10:00,50.4,50.45,50.38,50.42,45500.0,37.7408,37.7783,37.7258,37.7558,45500.0
2010-11-29 14:20:00,50.42,50.55,50.37,50.54,73500.0,37.7558,37.8531,37.7184,37.8457,73500.0
2010-11-29 14:30:00,50.55,50.83,50.54,50.8,158200.0,37.8531,38.0628,37.8457,38.0403,158200.0
2010-11-29 14:40:00,50.79,50.88,50.74,50.86,98200.0,38.0329,38.1003,37.9954,38.0853,98200.0
2010-11-29 14:50:00,50.85,50.9,50.71,50.89,124300.0,38.0778,38.1152,37.973,38.1077,124300.0
2010-11-29 15:00:00,50.89,50.97,50.84,50.93,105100.0,38.1077,38.1676,38.0703,38.1377,105100.0
2010-11-29 15:10:00,50.93,51.07,50.84,51.05,120600.0,38.1377,38.2425,38.0703,38.2276,120600.0
2010-11-29 15:20:00,51.06,51.11,50.97,51.09,152800.0,38.235,38.2725,38.1676,38.2575,152800.0
2010-11-29 15:30:00,51.07,51.07,50.87,50.96,136000.0,38.2425,38.2425,38.0928,38.1602,136000.0
2010-11-29 15:40:00,50.96,51.15,50.94,51.13,182200.0,38.1602,38.3024,38.1452,38.2875,182200.0
2010-11-29 15:50:00,51.12,51.13,50.91,50.93,193200.0,38.28,38.2875,38.1227,38.1377,193200.0
2010-11-30 09:30:00,50.43,50.48,50.0,50.19,233600.0,37.7633,37.8007,37.4413,37.5836,233600.0
2010-11-30 09:40:00,50.17,50.29,50.06,50.09,119500.0,37.5686,37.6584,37.4862,37.5087,119500.0
2010-11-30 09:50:00,50.1,50.33,50.01,50.17,81700.0,37.5162,37.6884,37.4488,37.5686,81700.0
2010-11-30 10:00:00,50.18,50.43,50.17,50.2,160000.0,37.5761,37.7633,37.5686,37.5911,160000.0
2010-11-30 10:10:00,50.21,50.41,50.21,50.41,216500.0,37.5985,37.7483,37.5985,37.7483,216500.0
2010-11-30 10:20:00,50.41,50.71,50.35,50.55,101700.0,37.7483,37.973,37.7034,37.8531,101700.0
2010-11-30 10:30:00,50.55,50.58,50.45,50.51,59500.0,37.8531,37.8756,37.7783,37.8232,59500.0
2010-11-30 10:40:00,50.5,50.56,50.47,50.52,68500.0,37.8157,37.8606,37.7932,37.8307,68500.0
2010-11-30 10:50:00,50.52,50.53,50.42,50.51,71900.0,37.8307,37.8382,37.7558,37.8232,71900.0
2010-11-30 11:00:00,50.51,50.57,50.4,50.47,74400.0,37.8232,37.8681,37.7408,37.7932,74400.0
2010-11-30 11:10:00,50.47,50.49,50.13,50.32,85300.0,37.7932,37.8082,37.5386,37.6809,85300.0
2010-11-30 11:20:00,50.31,50.42,50.26,50.35,60300.0,37.6734,37.7558,37.636,37.7034,60300.0
2010-11-30 11:30:00,50.35,50.38,50.16,50.29,80400.0,37.7034,37.7258,37.5611,37.6584,80400.0
2010-11-30 11:40:00,50.3,50.37,50.25,50.27,71200.0,37.6659,37.7184,37.6285,37.6435,71200.0
2010-11-30 11:50:00,50.27,50.35,50.16,50.34,59500.0,37.6435,37.7034,37.5611,37.6959,59500.0
2010-11-30 12:00:00,50.34,50.38,50.28,50.29,60200.0,37.6959,37.7258,37.651,37.6584,60200.0
2010-11-30 12:10:00,50.3,50.36,50.21,50.25,60600.0,37.6659,37.7109,37.5985,37.6285,60600.0
2010-11-30 12:20:00,50.26,50.33,50.24,50.32,42400.0,37.636,37.6884,37.621,37.6809,42400.0
2010-11-30 12:30:00,50.32,50.34,50.21,50.27,43400.0,37.6809,37.6959,37.5985,37.6435,43400.0
2010-11-30 12:40:00,50.25,50.41,50.23,50.39,65700.0,37.6285,37.7483,37.6135,37.7333,65700.0
2010-11-30 12:50:00,50.39,50.5,50.36,50.49,66100.0,37.7333,37.8157,37.7109,37.8082,66100.0
2010-11-30 13:00:00,50.48,50.78,50.44,50.64,268700.0,37.8007,38.0254,37.7708,37.9205,268700.0
2010-11-30 13:10:00,50.64,50.75,50.6,50.72,52500.0,37.9205,38.0029,37.8906,37.9804,52500.0
2010-11-30 13:20:00,50.73,50.88,50.64,50.69,82400.0,37.9879,38.1003,37.9205,37.958,82400.0
2010-11-30 13:30:00,50.71,50.78,50.69,50.72,34800.0,37.973,38.0254,37.958,37.9804,34800.0
2010-11-30 13:40:00,50.72,50.73,50.56,50.71,49200.0,37.9804,37.9879,37.8606,37.973,49200.0
2010-11-30 13:50:00,50.71,50.71,50.6,50.66,49600.0,37.973,37.973,37.8906,37.9355,49600.0
2010-11-30 14:00:00,50.66,50.75,50.66,50.74,53500.0,37.9355,38.0029,37.9355,37.9954,53500.0
2010-11-30 14:10:00,50.75,50.78,50.56,50.6,65400.0,38.0029,38.0254,37.8606,37.8906,65400.0
2010-11-30 14:20:00,50.6,50.65,50.43,50.47,141300.0,37.8906,37.928,37.7633,37.7932,141300.0
2010-11-30 14:30:00,50.47,50.56,50.42,50.49,103900.0,37.7932,37.8606,37.7558,37.8082,103900.0
2010-11-30 14:40:00,50.49,50.67,50.47,50.67,83800.0,37.8082,37.943,37.7932,37.943,83800.0
2010-11-30 14:50:00,50.66,50.85,50.63,50.82,157500.0,37.9355,38.0778,37.913,38.0553,157500.0
2010-11-30 15:00:00,50.81,51.01,50.8,51.01,227600.0,38.0478,38.1976,38.0403,38.1976,227600.0
2010-11-30 15:10:00,51.0,51.15,50.93,51.09,231600.0,38.1901,38.3024,38.1377,38.2575,231600.0
2010-11-30 15:20:00,51.09,51.15,51.03,51.06,125700.0,38.2575,38.3024,38.2126,38.235,125700.0
2010-11-30 15:30:00,51.07,51.09,50.96,51.0,128400.0,38.2425,38.2575,38.1602,38.1901,128400.0
2010-11-30 15:40:00,50.99,51.02,50.69,50.8,217800.0,38.1826,38.2051,37.958,38.0403,217800.0
2010-11-30 15:50:00,50.8,50.95,50.76,50.93,261400.0,38.0403,38.1527,38.0104,38.1377,261400.0
2010-12-01 09:30:00,51.5,52.27,51.49,52.15,425100.0,38.5645,39.1411,38.557,39.0513,425100.0
2010-12-01 09:40:00,52.16,52.16,51.81,51.83,330700.0,39.0587,39.0587,38.7967,38.8116,330700.0
2010-12-01 09:50:00,51.83,52.09,51.83,51.93,130500.0,38.8116,39.0063,38.8116,38.8865,130500.0
2010-12-01 10:00:00,51.94,52.0,51.66,51.7,155500.0,38.894,38.9389,38.6843,38.7143,155500.0
2010-12-01 10:10:00,51.7,51.85,51.52,51.77,135600.0,38.7143,38.8266,38.5795,38.7667,135600.0
2010-12-01 10:20:00,51.77,51.77,51.55,51.64,84300.0,38.7667,38.7667,38.602,38.6694,84300.0
2010-12-01 10:30:00,51.63,51.87,51.62,51.85,113200.0,38.6619,38.8416,38.6544,38.8266,113200.0
2010-12-01 10:40:00,51.85,51.95,51.81,51.91,94400.0,38.8266,38.9015,38.7967,38.8715,94400.0
2010-12-01 10:50:00,51.9,51.91,51.77,51.78,62200.0,38.8641,38.8715,38.7667,38.7742,62200.0
2010-12-01 11:00:00,51.78,51.81,51.73,51.78,63400.0,38.7742,38.7967,38.7368,38.7742,63400.0
2010-12-01 11:10:00,51.78,51.83,51.73,51.76,62800.0,38.7742,38.8116,38.7368,38.7592,62800.0
2010-12-01 11:20:00,51.76,51.84,51.75,51.77,75100.0,38.7592,38.8191,38.7517,38.7667,75100.0
2010-12-01 11:30:00,51.76,51.84,51.75,51.76,54600.0,38.7592,38.8191,38.7517,38.7592,54600.0
2010-12-01 11:40:00,51.75,51.99,51.75,51.98,113400.0,38.7517,38.9314,38.7517,38.924,113400.0
2010-12-01 11:50:00,51.99,52.09,51.94,51.95,227500.0,38.9314,39.0063,38.894,38.9015,227500.0
2010-12-01 12:00:00,51.95,52.05,51.9,52.01,141300.0,38.9015,38.9764,38.8641,38.9464,141300.0
2010-12-01 12:10:00,52.0,52.07,51.95,52.04,111600.0,38.9389,38.9914,38.9015,38.9689,111600.0
2010-12-01 12:20:00,52.04,52.07,51.97,52.0,86800.0,38.9689,38.9914,38.9165,38.9389,86800.0
2010-12-01 12:30:00,52.0,52.05,51.95,51.99,67700.0,38.9389,38.9764,38.9015,38.9314,67700.0
2010-12-01 12:40:00,52.0,52.03,51.94,52.0,65400.0,38.9389,38.9614,38.894,38.9389,65400.0
2010-12-01 12:50:00,51.97,52.02,51.94,51.98,57800.0,38.9165,38.9539,38.894,38.924,57800.0
2010-12-01 13:00:00,51.99,52.05,51.95,51.97,58800.0,38.9314,38.9764,38.9015,38.9165,58800.0
2010-12-01 13:10:00,51.97,52.08,51.88,51.89,76200.0,38.9165,38.9988,38.8491,38.8566,76200.0
2010-12-01 13:20:00,51.89,51.96,51.84,51.89,70100.0,38.8566,38.909,38.8191,38.8566,70100.0
2010-12-01 13:30:00,51.88,52.0,51.87,51.98,60900.0,38.8491,38.9389,38.8416,38.924,60900.0
2010-12-01 13:40:00,51.98,52.01,51.92,51.96,49100.0,38.924,38.9464,38.879,38.909,49100.0
2010-12-01 13:50:00,51.96,52.03,51.93,51.94,44200.0,38.909,38.9614,38.8865,38.894,44200.0
2010-12-01 14:00:00,51.94,51.99,51.88,51.9,59400.0,38.894,38.9314,38.8491,38.8641,59400.0
2010-12-01 14:10:00,51.9,51.96,51.84,51.94,100200.0,38.8641,38.909,38.8191,38.894,100200.0
2010-12-01 14:20:00,51.94,51.97,51.87,51.89,52300.0,38.894,38.9165,38.8416,38.8566,52300.0
2010-12-01 14:30:00,51.9,52.03,51.9,51.93,75000.0,38.8641,38.9614,38.8641,38.8865,75000.0
2010-12-01 14:40:00,51.92,52.09,51.92,52.04,127000.0,38.879,39.0063,38.879,38.9689,127000.0
2010-12-01 14:50:00,52.03,52.24,52.02,52.18,228100.0,38.9614,39.1187,38.9539,39.0737,228100.0
2010-12-01 15:00:00,52.18,52.2,52.13,52.19,304500.0,39.0737,39.0887,39.0363,39.0812,304500.0
2010-12-01 15:10:00,52.19,52.25,52.12,52.19,330200.0,39.0812,39.1261,39.0288,39.0812,330200.0
2010-12-01 15:20:00,52.18,52.26,52.12,52.15,265700.0,39.0737,39.1336,39.0288,39.0513,265700.0
2010-12-01 15:30:00,52.14,52.25,52.13,52.24,298000.0,39.0438,39.1261,39.0363,39.1187,298000.0
2010-12-01 15:40:00,52.24,52.29,52.13,52.22,500800.0,39.1187,39.1561,39.0363,39.1037,500800.0
2010-12-01 15:50:00,52.22,52.26,52.17,52.18,395900.0,39.1037,39.1336,39.0662,39.0737,395900.0
2010-12-02 09:30:00,51.87,52.71,51.76,52.69,403300.0,38.8416,39.4706,38.7592,39.4556,403300.0
2010-12-02 09:40:00,52.69,53.21,52.59,53.03,440400.0,39.4556,39.845,39.3807,39.7102,440400.0
2010-12-02 09:50:00,53.03,53.07,52.63,53.01,252900.0,39.7102,39.7402,39.4107,39.6953,252900.0
2010-12-02 10:00:00,53.05,53.35,52.93,53.2,440500.0,39.7252,39.9499,39.6353,39.8375,440500.0
2010-12-02 10:10:00,53.21,53.36,52.71,52.72,159500.0,39.845,39.9573,39.4706,39.4781,159500.0
2010-12-02 10:20:00,52.71,53.12,52.7,52.86,280000.0,39.4706,39.7776,39.4631,39.5829,280000.0
2010-12-02 10:30:00,52.84,52.95,52.64,52.75,166600.0,39.568,39.6503,39.4182,39.5006,166600.0
2010-12-02 10:40:00,52.74,52.88,52.68,52.78,109500.0,39.4931,39.5979,39.4481,39.523,109500.0
2010-12-02 10:50:00,52.78,52.91,52.67,52.91,83300.0,39.523,39.6204,39.4407,39.6204,83300.0
2010-12-02 11:00:00,52.9,53.01,52.78,52.97,103700.0,39.6129,39.6953,39.523,39.6653,103700.0
2010-12-02 11:10:00,52.95,53.15,52.89,53.05,155600.0,39.6503,39.8001,39.6054,39.7252,155600.0
2010-12-02 11:20:00,53.05,53.16,53.01,53.16,129500.0,39.7252,39.8076,39.6953,39.8076,129500.0
2010-12-02 11:30:00,53.16,53.24,53.12,53.12,102400.0,39.8076,39.8675,39.7776,39.7776,102400.0
2010-12-02 11:40:00,53.12,53.41,53.12,53.32,169900.0,39.7776,39.9948,39.7776,39.9274,169900.0
2010-12-02 11:50:00,53.32,53.45,53.31,53.38,94200.0,39.9274,40.0247,39.9199,39.9723,94200.0
2010-12-02 12:00:00,53.39,53.45,53.38,53.42,105000.0,39.9798,40.0247,39.9723,40.0023,105000.0
2010-12-02 12:10:00,53.42,53.54,53.42,53.51,97100.0,40.0023,40.0921,40.0023,40.0697,97100.0
2010-12-02 12:20:00,53.51,53.51,53.42,53.44,65400.0,40.0697,40.0697,40.0023,40.0172,65400.0
2010-12-02 12:30:00,53.44,53.51,53.4,53.49,103800.0,40.0172,40.0697,39.9873,40.0547,103800.0
2010-12-02 12:40:00,53.48,53.65,53.48,53.57,120600.0,40.0472,40.1745,40.0472,40.1146,120600.0
2010-12-02 12:50:00,53.57,53.62,53.45,53.48,67600.0,40.1146,40.152,40.0247,40.0472,67600.0
2010-12-02 13:00:00,53.49,53.52,53.45,53.46,96800.0,40.0547,40.0772,40.0247,40.0322,96800.0
2010-12-02 13:10:00,53.47,53.54,53.43,53.53,122500.0,40.0397,40.0921,40.0098,40.0846,122500.0
2010-12-02 13:20:00,53.52,53.63,53.51,53.62,117800.0,40.0772,40.1595,40.0697,40.152,117800.0
2010-12-02 13:30:00,53.62,53.65,53.56,53.6,76900.0,40.152,40.1745,40.1071,40.1371,76900.0
2010-12-02 13:40:00,53.6,53.75,53.6,53.72,216000.0,40.1371,40.2494,40.1371,40.2269,216000.0
2010-12-02 13:50:00,53.72,53.99,53.71,53.84,221900.0,40.2269,40.4291,40.2194,40.3168,221900.0
2010-12-02 14:00:00,53.84,53.9,53.77,53.83,104400.0,40.3168,40.3617,40.2644,40.3093,104400.0
2010-12-02 14:10:00,53.83,53.94,53.75,53.82,180100.0,40.3093,40.3917,40.2494,40.3018,180100.0
2010-12-02 14:20:00,53.82,53.89,53.67,53.75,140300.0,40.3018,40.3542,40.1895,40.2494,140300.0
2010-12-02 14:30:00,53.75,53.77,53.63,53.67,81300.0,40.2494,40.2644,40.1595,40.1895,81300.0
2010-12-02 14:40:00,53.65,53.69,53.57,53.62,83200.0,40.1745,40.2045,40.1146,40.152,83200.0
2010-12-02 14:50:00,53.62,53.66,53.56,53.58,85700.0,40.152,40.182,40.1071,40.1221,85700.0
2010-12-02 15:00:00,53.57,53.7,53.57,53.66,120800.0,40.1146,40.2119,40.1146,40.182,120800.0
2010-12-02 15:10:00,53.67,53.78,53.65,53.73,131100.0,40.1895,40.2718,40.1745,40.2344,131100.0
2010-12-02 15:20:00,53.74,53.9,53.73,53.89,168400.0,40.2419,40.3617,40.2344,40.3542,168400.0
2010-12-02 15:30:00,53.88,53.9,53.76,53.85,233000.0,40.3467,40.3617,40.2569,40.3243,233000.0
2010-12-02 15:40:00,53.84,53.85,53.73,53.76,216300.0,40.3168,40.3243,40.2344,40.2569,216300.0
2010-12-02 15:50:00,53.75,53.87,53.68,53.86,422300.0,40.2494,40.3392,40.197,40.3318,422300.0
2010-12-03 09:30:00,53.69,54.24,53.38,54.19,266400.0,40.2045,40.6163,39.9723,40.5789,266400.0
2010-12-03 09:40:00,54.18,54.22,53.86,54.08,116100.0,40.5714,40.6013,40.3318,40.4965,116100.0
2010-12-03 09:50:00,54.08,54.16,53.93,54.14,108900.0,40.4965,40.5564,40.3842,40.5414,108900.0
2010-12-03 10:00:00,54.15,54.3,54.06,54.1,156200.0,40.5489,40.6612,40.4815,40.5115,156200.0
2010-12-03 10:10:00,54.11,54.19,53.97,54.18,103900.0,40.519,40.5789,40.4141,40.5714,103900.0
2010-12-03 10:20:00,54.19,54.28,54.02,54.28,100900.0,40.5789,40.6463,40.4516,40.6463,100900.0
2010-12-03 10:30:00,54.28,54.5,54.25,54.46,142300.0,40.6463,40.811,40.6238,40.781,142300.0
2010-12-03 10:40:00,54.47,54.54,54.34,54.37,113500.0,40.7885,40.841,40.6912,40.7137,113500.0
2010-12-03 10:50:00,54.38,54.54,54.34,54.44,144400.0,40.7211,40.841,40.6912,40.7661,144400.0
2010-12-03 11:00:00,54.44,54.57,54.38,54.43,184100.0,40.7661,40.8634,40.7211,40.7586,184100.0
2010-12-03 11:10:00,54.44,54.46,54.37,54.42,114700.0,40.7661,40.781,40.7137,40.7511,114700.0
2010-12-03 11:20:00,54.42,54.49,54.27,54.27,56300.0,40.7511,40.8035,40.6388,40.6388,56300.0
2010-12-03 11:30:00,54.28,54.28,54.02,54.13,114800.0,40.6463,40.6463,40.4516,40.5339,114800.0
2010-12-03 11:40:00,54.12,54.24,54.05,54.23,82800.0,40.5264,40.6163,40.474,40.6088,82800.0
2010-12-03 11:50:00,54.23,54.23,54.08,54.1,54800.0,40.6088,40.6088,40.4965,40.5115,54800.0
2010-12-03 12:00:00,54.1,54.25,54.1,54.22,53700.0,40.5115,40.6238,40.5115,40.6013,53700.0
2010-12-03 12:10:00,54.23,54.29,54.14,54.19,64300.0,40.6088,40.6537,40.5414,40.5789,64300.0
2010-12-03 12:20:00,54.19,54.19,54.01,54.03,25200.0,40.5789,40.5789,40.4441,40.4591,25200.0
2010-12-03 12:30:00,54.04,54.21,54.01,54.17,69500.0,40.4665,40.5938,40.4441,40.5639,69500.0
2010-12-03 12:40:00,54.18,54.23,54.03,54.12,34300.0,40.5714,40.6088,40.4591,40.5264,34300.0
2010-12-03 12:50:00,54.11,54.16,54.09,54.15,58500.0,40.519,40.5564,40.504,40.5489,58500.0
2010-12-03 13:00:00,54.14,54.23,54.13,54.13,47100.0,40.5414,40.6088,40.5339,40.5339,47100.0
2010-12-03 13:10:00,54.13,54.22,54.13,54.2,36500.0,40.5339,40.6013,40.5339,40.5864,36500.0
2010-12-03 13:20:00,54.21,54.25,54.17,54.21,57600.0,40.5938,40.6238,40.5639,40.5938,57600.0
2010-12-03 13:30:00,54.21,54.22,54.13,54.15,31700.0,40.5938,40.6013,40.5339,40.5489,31700.0
2010-12-03 13:40:00,54.15,54.25,54.12,54.25,55800.0,40.5489,40.6238,40.5264,40.6238,55800.0
2010-12-03 13:50:00,54.24,54.24,54.16,54.16,53700.0,40.6163,40.6163,40.5564,40.5564,53700.0
2010-12-03 14:00:00,54.17,54.24,54.05,54.09,47300.0,40.5639,40.6163,40.474,40.504,47300.0
2010-12-03 14:10:00,54.09,54.1,53.95,53.98,52800.0,40.504,40.5115,40.3991,40.4216,52800.0
2010-12-03 14:20:00,53.98,54.01,53.93,53.97,35400.0,40.4216,40.4441,40.3842,40.4141,35400.0
2010-12-03 14:30:00,53.98,54.06,53.97,54.03,35300.0,40.4216,40.4815,40.4141,40.4591,35300.0
2010-12-03 14:40:00,54.03,54.11,54.03,54.05,46400.0,40.4591,40.519,40.4591,40.474,46400.0
2010-12-03 14:50:00,54.06,54.06,53.98,54.06,57000.0,40.4815,40.4815,40.4216,40.4815,57000.0
2010-12-03 15:00:00,54.07,54.09,54.0,54.05,61100.0,40.489,40.504,40.4366,40.474,61100.0
2010-12-03 15:10:00,54.04,54.07,53.99,54.01,71700.0,40.4665,40.489,40.4291,40.4441,71700.0
2010-12-03 15:20:00,54.01,54.08,54.0,54.08,73500.0,40.4441,40.4965,40.4366,40.4965,73500.0
2010-12-03 15:30:00,54.08,54.15,54.0,54.12,121300.0,40.4965,40.5489,40.4366,40.5264,121300.0
2010-12-03 15:40:00,54.11,54.22,54.07,54.19,147200.0,40.519,40.6013,40.489,40.5789,147200.0
2010-12-03 15:50:00,54.18,54.19,54.02,54.07,225500.0,40.5714,40.5789,40.4516,40.489,225500.0
2010-12-06 09:30:00,53.97,54.07,53.5,53.53,152500.0,40.4141,40.489,40.0622,40.0846,152500.0
2010-12-06 09:40:00,53.55,53.71,53.5,53.63,74400.0,40.0996,40.2194,40.0622,40.1595,74400.0
2010-12-06 09:50:00,53.63,53.65,53.34,53.37,97400.0,40.1595,40.1745,39.9424,39.9648,97400.0
2010-12-06 10:00:00,53.36,53.6,53.36,53.5,115900.0,39.9573,40.1371,39.9573,40.0622,115900.0
2010-12-06 10:10:00,53.49,53.6,53.49,53.58,93100.0,40.0547,40.1371,40.0547,40.1221,93100.0
2010-12-06 10:20:00,53.57,53.75,53.55,53.64,143900.0,40.1146,40.2494,40.0996,40.167,143900.0
2010-12-06 10:30:00,53.65,53.77,53.62,53.75,117300.0,40.1745,40.2644,40.152,40.2494,117300.0
2010-12-06 10:40:00,53.76,53.76,53.53,53.55,81200.0,40.2569,40.2569,40.0846,40.0996,81200.0
2010-12-06 10:50:00,53.54,53.58,53.29,53.32,73100.0,40.0921,40.1221,39.9049,39.9274,73100.0
2010-12-06 11:00:00,53.31,53.97,53.24,53.31,88400.0,39.9199,40.4141,39.8675,39.9199,88400.0
2010-12-06 11:10:00,53.32,53.41,53.16,53.22,55500.0,39.9274,39.9948,39.8076,39.8525,55500.0
2010-12-06 11:20:00,53.21,53.23,53.05,53.09,41800.0,39.845,39.86,39.7252,39.7552,41800.0
2010-12-06 11:30:00,53.1,53.11,52.86,52.86,118400.0,39.7626,39.7701,39.5829,39.5829,118400.0
2010-12-06 11:40:00,52.86,53.03,52.85,52.93,70400.0,39.5829,39.7102,39.5754,39.6353,70400.0
2010-12-06 11:50:00,52.94,53.0,52.85,52.99,60900.0,39.6428,39.6878,39.5754,39.6803,60900.0
2010-12-06 12:00:00,52.98,53.08,52.96,52.97,137300.0,39.6728,39.7477,39.6578,39.6653,137300.0
2010-12-06 12:10:00,52.98,53.08,52.93,52.98,146700.0,39.6728,39.7477,39.6353,39.6728,146700.0
2010-12-06 12:20:00,52.98,52.99,52.87,52.98,56900.0,39.6728,39.6803,39.5904,39.6728,56900.0
2010-12-06 12:30:00,52.98,53.06,52.97,52.98,73800.0,39.6728,39.7327,39.6653,39.6728,73800.0
2010-12-06 12:40:00,52.99,53.0,52.85,52.87,95300.0,39.6803,39.6878,39.5754,39.5904,95300.0
2010-12-06 12:50:00,52.89,52.91,52.83,52.88,70500.0,39.6054,39.6204,39.5605,39.5979,70500.0
2010-12-06 13:00:00,52.88,53.0,52.85,53.0,162100.0,39.5979,39.6878,39.5754,39.6878,162100.0
2010-12-06 13:10:00,53.0,53.23,52.99,53.2,115000.0,39.6878,39.86,39.6803,39.8375,115000.0
2010-12-06 13:20:00,53.19,53.33,53.12,53.3,70100.0,39.83,39.9349,39.7776,39.9124,70100.0
2010-12-06 13:30:00,53.29,53.3,53.22,53.23,51800.0,39.9049,39.9124,39.8525,39.86,51800.0
2010-12-06 13:40:00,53.23,53.4,53.21,53.35,86500.0,39.86,39.9873,39.845,39.9499,86500.0
2010-12-06 13:50:00,53.35,53.38,53.27,53.33,62500.0,39.9499,39.9723,39.8899,39.9349,62500.0
2010-12-06 14:00:00,53.32,53.34,53.28,53.33,49200.0,39.9274,39.9424,39.8974,39.9349,49200.0
2010-12-06 14:10:00,53.33,53.47,53.29,53.47,79100.0,39.9349,40.0397,39.9049,40.0397,79100.0
2010-12-06 14:20:00,53.46,53.49,53.36,53.4,58100.0,40.0322,40.0547,39.9573,39.9873,58100.0
2010-12-06 14:30:00,53.39,53.54,53.38,53.51,107300.0,39.9798,40.0921,39.9723,40.0697,107300.0
2010-12-06 14:40:00,53.5,53.5,53.39,53.41,92300.0,40.0622,40.0622,39.9798,39.9948,92300.0
2010-12-06 14:50:00,53.4,53.41,53.35,53.4,94600.0,39.9873,39.9948,39.9499,39.9873,94600.0
2010-12-06 15:00:00,53.39,53.41,53.28,53.29,103600.0,39.9798,39.9948,39.8974,39.9049,103600.0
2010-12-06 15:10:00,53.29,53.39,53.26,53.33,153400.0,39.9049,39.9798,39.8825,39.9349,153400.0
2010-12-06 15:20:00,53.34,53.34,53.26,53.3,118700.0,39.9424,39.9424,39.8825,39.9124,118700.0
2010-12-06 15:30:00,53.31,53.32,53.21,53.32,118600.0,39.9199,39.9274,39.845,39.9274,118600.0
2010-12-06 15:40:00,53.32,53.38,53.28,53.34,184600.0,39.9274,39.9723,39.8974,39.9424,184600.0
2010-12-06 15:50:00,53.35,53.36,53.19,53.26,382800.0,39.9499,39.9573,39.83,39.8825,382800.0
2010-12-07 09:30:00,53.87,53.88,53.5,53.81,213000.0,40.3392,40.3467,40.0622,40.2943,213000.0
2010-12-07 09:40:00,53.8,53.9,53.58,53.62,149200.0,40.2868,40.3617,40.1221,40.152,149200.0
2010-12-07 09:50:00,53.6,53.73,53.44,53.61,77200.0,40.1371,40.2344,40.0172,40.1445,77200.0
2010-12-07 10:00:00,53.61,53.7,53.42,53.47,122700.0,40.1445,40.2119,40.0023,40.0397,122700.0
2010-12-07 10:10:00,53.48,53.56,53.44,53.49,77600.0,40.0472,40.1071,40.0172,40.0547,77600.0
2010-12-07 10:20:00,53.49,53.53,53.37,53.4,77300.0,40.0547,40.0846,39.9648,39.9873,77300.0
2010-12-07 10:30:00,53.4,53.5,53.2,53.32,112700.0,39.9873,40.0622,39.8375,39.9274,112700.0
2010-12-07 10:40:00,53.34,53.57,53.34,53.56,74900.0,39.9424,40.1146,39.9424,40.1071,74900.0
2010-12-07 10:50:00,53.56,53.69,53.56,53.58,71500.0,40.1071,40.2045,40.1071,40.1221,71500.0
2010-12-07 11:00:00,53.58,53.74,53.58,53.62,134500.0,40.1221,40.2419,40.1221,40.152,134500.0
2010-12-07 11:10:00,53.63,53.75,53.63,53.74,50500.0,40.1595,40.2494,40.1595,40.2419,50500.0
2010-12-07 11:20:00,53.74,53.79,53.71,53.75,92600.0,40.2419,40.2793,40.2194,40.2494,92600.0
2010-12-07 11:30:00,53.75,53.95,53.71,53.93,88200.0,40.2494,40.3991,40.2194,40.3842,88200.0
2010-12-07 11:40:00,53.93,54.17,53.91,54.15,183500.0,40.3842,40.5639,40.3692,40.5489,183500.0
2010-12-07 11:50:00,54.15,54.15,53.99,54.0,86500.0,40.5489,40.5489,40.4291,40.4366,86500.0
2010-12-07 12:00:00,54.0,54.02,53.87,53.87,63000.0,40.4366,40.4516,40.3392,40.3392,63000.0
2010-12-07 12:10:00,53.87,53.89,53.79,53.85,57800.0,40.3392,40.3542,40.2793,40.3243,57800.0
2010-12-07 12:20:00,53.84,53.94,53.83,53.92,40100.0,40.3168,40.3917,40.3093,40.3767,40100.0
2010-12-07 12:30:00,53.92,53.92,53.71,53.72,79900.0,40.3767,40.3767,40.2194,40.2269,79900.0
2010-12-07 12:40:00,53.72,53.79,53.69,53.75,53600.0,40.2269,40.2793,40.2045,40.2494,53600.0
2010-12-07 12:50:00,53.75,53.77,53.69,53.76,49000.0,40.2494,40.2644,40.2045,40.2569,49000.0
2010-12-07 13:00:00,53.75,53.88,53.75,53.87,81700.0,40.2494,40.3467,40.2494,40.3392,81700.0
2010-12-07 13:10:00,53.87,53.93,53.8,53.93,83300.0,40.3392,40.3842,40.2868,40.3842,83300.0
2010-12-07 13:20:00,53.93,54.02,53.9,54.01,58300.0,40.3842,40.4516,40.3617,40.4441,58300.0
2010-12-07 13:30:00,54.0,54.0,53.92,53.93,59400.0,40.4366,40.4366,40.3767,40.3842,59400.0
2010-12-07 13:40:00,53.93,54.14,53.93,54.11,83300.0,40.3842,40.5414,40.3842,40.519,83300.0
2010-12-07 13:50:00,54.12,54.16,54.05,54.05,92500.0,40.5264,40.5564,40.474,40.474,92500.0
2010-12-07 14:00:00,54.05,54.07,53.92,53.93,53700.0,40.474,40.489,40.3767,40.3842,53700.0
2010-12-07 14:10:00,53.93,54.02,53.89,53.99,63900.0,40.3842,40.4516,40.3542,40.4291,63900.0
2010-12-07 14:20:00,53.99,54.13,53.99,54.12,70900.0,40.4291,40.5339,40.4291,40.5264,70900.0
2010-12-07 14:30:00,54.11,54.33,54.11,54.2,167400.0,40.519,40.6837,40.519,40.5864,167400.0
2010-12-07 14:40:00,54.19,54.25,54.16,54.23,66400.0,40.5789,40.6238,40.5564,40.6088,66400.0
2010-12-07 14:50:00,54.23,54.23,53.92,53.94,100900.0,40.6088,40.6088,40.3767,40.3917,100900.0
2010-12-07 15:00:00,53.93,54.07,53.89,53.95,208400.0,40.3842,40.489,40.3542,40.3991,208400.0
2010-12-07 15:10:00,53.96,53.96,53.75,53.78,98000.0,40.4066,40.4066,40.2494,40.2718,98000.0
2010-12-07 15:20:00,53.78,53.81,53.61,53.74,155800.0,40.2718,40.2943,40.1445,40.2419,155800.0
2010-12-07 15:30:00,53.75,53.84,53.67,53.82,190300.0,40.2494,40.3168,40.1895,40.3018,190300.0
2010-12-07 15:40:00,53.82,53.85,53.54,53.64,331600.0,40.3018,40.3243,40.0921,40.167,331600.0
2010-12-07 15:50:00,53.63,53.66,53.52,53.65,304900.0,40.1595,40.182,40.0772,40.1745,304900.0
2010-12-08 09:30:00,53.81,54.32,53.11,54.31,183400.0,40.2943,40.6762,39.7701,40.6687,183400.0
2010-12-08 09:40:00,54.3,54.39,54.01,54.06,187600.0,40.6612,40.7286,40.4441,40.4815,187600.0
2010-12-08 09:50:00,54.05,54.23,53.87,53.9,90500.0,40.474,40.6088,40.3392,40.3617,90500.0
2010-12-08 10:00:00,53.89,54.14,53.85,54.13,97300.0,40.3542,40.5414,40.3243,40.5339,97300.0
2010-12-08 10:10:00,54.13,54.24,53.97,54.09,113600.0,40.5339,40.6163,40.4141,40.504,113600.0
2010-12-08 10:20:00,54.09,54.2,53.97,54.2,129000.0,40.504,40.5864,40.4141,40.5864,129000.0
2010-12-08 10:30:00,54.19,54.22,53.78,53.78,97900.0,40.5789,40.6013,40.2718,40.2718,97900.0
2010-12-08 10:40:00,53.78,53.93,53.6,53.93,105200.0,40.2718,40.3842,40.1371,40.3842,105200.0
2010-12-08 10:50:00,53.93,54.09,53.84,54.09,80800.0,40.3842,40.504,40.3168,40.504,80800.0
2010-12-08 11:00:00,54.09,54.3,54.07,54.3,119300.0,40.504,40.6612,40.489,40.6612,119300.0
2010-12-08 11:10:00,54.29,54.39,54.22,54.22,94400.0,40.6537,40.7286,40.6013,40.6013,94400.0
2010-12-08 11:20:00,54.22,54.22,53.95,53.97,81500.0,40.6013,40.6013,40.3991,40.4141,81500.0
2010-12-08 11:30:00,53.97,54.1,53.86,54.08,87900.0,40.4141,40.5115,40.3318,40.4965,87900.0
2010-12-08 11:40:00,54.08,54.21,54.0,54.19,58100.0,40.4965,40.5938,40.4366,40.5789,58100.0
2010-12-08 11:50:00,54.18,54.27,54.09,54.23,97900.0,40.5714,40.6388,40.504,40.6088,97900.0
2010-12-08 12:00:00,54.22,54.5,54.22,54.49,121200.0,40.6013,40.811,40.6013,40.8035,121200.0
2010-12-08 12:10:00,54.49,54.49,54.41,54.43,67100.0,40.8035,40.8035,40.7436,40.7586,67100.0
2010-12-08 12:20:00,54.42,54.46,54.31,54.32,81300.0,40.7511,40.781,40.6687,40.6762,81300.0
2010-12-08 12:30:00,54.32,54.35,54.1,54.1,67300.0,40.6762,40.6987,40.5115,40.5115,67300.0
2010-12-08 12:40:00,54.1,54.24,54.09,54.14,61900.0,40.5115,40.6163,40.504,40.5414,61900.0
2010-12-08 12:50:00,54.15,54.2,54.12,54.13,60900.0,40.5489,40.5864,40.5264,40.5339,60900.0
2010-12-08 13:00:00,54.14,54.25,54.1,54.22,55900.0,40.5414,40.6238,40.5115,40.6013,55900.0
2010-12-08 13:10:00,54.24,54.31,54.17,54.25,48900.0,40.6163,40.6687,40.5639,40.6238,48900.0
2010-12-08 13:20:00,54.24,54.29,54.18,54.21,81000.0,40.6163,40.6537,40.5714,40.5938,81000.0
2010-12-08 13:30:00,54.19,54.39,54.17,54.37,102300.0,40.5789,40.7286,40.5639,40.7137,102300.0
2010-12-08 13:40:00,54.38,54.58,54.38,54.5,103200.0,40.7211,40.8709,40.7211,40.811,103200.0
2010-12-08 13:50:00,54.51,54.6,54.47,54.53,67100.0,40.8185,40.8859,40.7885,40.8335,67100.0
2010-12-08 14:00:00,54.52,54.59,54.49,54.57,95300.0,40.826,40.8784,40.8035,40.8634,95300.0
2010-12-08 14:10:00,54.58,54.8,54.57,54.66,216400.0,40.8709,41.0356,40.8634,40.9308,216400.0
2010-12-08 14:20:00,54.65,54.92,54.65,54.91,227400.0,40.9233,41.1255,40.9233,41.118,227400.0
2010-12-08 14:30:00,54.91,55.0,54.89,54.96,211100.0,41.118,41.1854,41.103,41.1555,211100.0
2010-12-08 14:40:00,54.97,54.98,54.85,54.97,133500.0,41.1629,41.1704,41.0731,41.1629,133500.0
2010-12-08 14:50:00,54.96,55.0,54.92,54.94,106400.0,41.1555,41.1854,41.1255,41.1405,106400.0
2010-12-08 15:00:00,54.94,55.07,54.91,55.03,253600.0,41.1405,41.2378,41.118,41.2079,253600.0
2010-12-08 15:10:00,55.02,55.14,54.97,55.11,264700.0,41.2004,41.2902,41.1629,41.2678,264700.0
2010-12-08 15:20:00,55.11,55.19,55.08,55.15,275800.0,41.2678,41.3277,41.2453,41.2977,275800.0
2010-12-08 15:30:00,55.15,55.16,55.01,55.06,295900.0,41.2977,41.3052,41.1929,41.2303,295900.0
2010-12-08 15:40:00,55.07,55.16,55.0,55.08,393400.0,41.2378,41.3052,41.1854,41.2453,393400.0
2010-12-08 15:50:00,55.07,55.21,55.06,55.13,559000.0,41.2378,41.3427,41.2303,41.2828,559000.0
2010-12-09 09:30:00,55.26,55.37,54.75,54.79,191600.0,41.3801,41.4625,40.9982,41.0282,191600.0
2010-12-09 09:40:00,54.8,54.95,54.59,54.71,102300.0,41.0356,41.148,40.8784,40.9683,102300.0
2010-12-09 09:50:00,54.72,54.84,54.69,54.72,89100.0,40.9757,41.0656,40.9533,40.9757,89100.0
2010-12-09 10:00:00,54.72,54.75,54.51,54.58,153000.0,40.9757,40.9982,40.8185,40.8709,153000.0
2010-12-09 10:10:00,54.57,54.66,54.4,54.59,113100.0,40.8634,40.9308,40.7361,40.8784,113100.0
2010-12-09 10:20:00,54.59,54.71,54.49,54.71,80700.0,40.8784,40.9683,40.8035,40.9683,80700.0
2010-12-09 10:30:00,54.71,54.94,54.7,54.86,103600.0,40.9683,41.1405,40.9608,41.0806,103600.0
2010-12-09 10:40:00,54.85,54.87,54.57,54.58,96300.0,41.0731,41.0881,40.8634,40.8709,96300.0
2010-12-09 10:50:00,54.58,54.66,54.34,54.55,131200.0,40.8709,40.9308,40.6912,40.8484,131200.0
2010-12-09 11:00:00,54.56,54.72,54.49,54.71,71700.0,40.8559,40.9757,40.8035,40.9683,71700.0
2010-12-09 11:10:00,54.69,54.79,54.59,54.61,80400.0,40.9533,41.0282,40.8784,40.8934,80400.0
2010-12-09 11:20:00,54.6,54.69,54.59,54.64,46500.0,40.8859,40.9533,40.8784,40.9158,46500.0
2010-12-09 11:30:00,54.64,54.7,54.52,54.56,51600.0,40.9158,40.9608,40.826,40.8559,51600.0
2010-12-09 11:40:00,54.56,54.58,54.37,54.37,55400.0,40.8559,40.8709,40.7137,40.7137,55400.0
2010-12-09 11:50:00,54.37,54.47,54.29,54.47,92600.0,40.7137,40.7885,40.6537,40.7885,92600.0
2010-12-09 12:00:00,54.47,54.56,54.45,54.55,73200.0,40.7885,40.8559,40.7736,40.8484,73200.0
2010-12-09 12:10:00,54.56,54.58,54.49,54.5,57700.0,40.8559,40.8709,40.8035,40.811,57700.0
2010-12-09 12:20:00,54.5,54.58,54.5,54.54,38600.0,40.811,40.8709,40.811,40.841,38600.0
2010-12-09 12:30:00,54.54,54.54,54.44,54.47,56400.0,40.841,40.841,40.7661,40.7885,56400.0
2010-12-09 12:40:00,54.46,54.56,54.46,54.56,47000.0,40.781,40.8559,40.781,40.8559,47000.0
2010-12-09 12:50:00,54.57,54.58,54.5,54.51,34000.0,40.8634,40.8709,40.811,40.8185,34000.0
2010-12-09 13:00:00,54.5,54.58,54.5,54.56,66000.0,40.811,40.8709,40.811,40.8559,66000.0
2010-12-09 13:10:00,54.57,54.71,54.56,54.65,109600.0,40.8634,40.9683,40.8559,40.9233,109600.0
2010-12-09 13:20:00,54.65,54.65,54.52,54.54,70700.0,40.9233,40.9233,40.826,40.841,70700.0
2010-12-09 13:30:00,54.55,54.62,54.47,54.51,80900.0,40.8484,40.9009,40.7885,40.8185,80900.0
2010-12-09 13:40:00,54.52,54.54,54.49,54.51,50900.0,40.826,40.841,40.8035,40.8185,50900.0
2010-12-09 13:50:00,54.51,54.55,54.48,54.54,51300.0,40.8185,40.8484,40.796,40.841,51300.0
2010-12-09 14:00:00,54.54,54.55,54.42,54.42,87900.0,40.841,40.8484,40.7511,40.7511,87900.0
2010-12-09 14:10:00,54.43,54.47,54.39,54.4,71000.0,40.7586,40.7885,40.7286,40.7361,71000.0
2010-12-09 14:20:00,54.4,54.47,54.38,54.44,56500.0,40.7361,40.7885,40.7211,40.7661,56500.0
2010-12-09 14:30:00,54.44,54.52,54.43,54.51,73800.0,40.7661,40.826,40.7586,40.8185,73800.0
2010-12-09 14:40:00,54.51,54.51,54.39,54.39,130800.0,40.8185,40.8185,40.7286,40.7286,130800.0
2010-12-09 14:50:00,54.39,54.51,54.35,54.51,104300.0,40.7286,40.8185,40.6987,40.8185,104300.0
2010-12-09 15:00:00,54.51,54.52,54.47,54.5,82800.0,40.8185,40.826,40.7885,40.811,82800.0
2010-12-09 15:10:00,54.49,54.58,54.45,54.56,90600.0,40.8035,40.8709,40.7736,40.8559,90600.0
2010-12-09 15:20:00,54.56,54.59,54.52,54.54,101400.0,40.8559,40.8784,40.826,40.841,101400.0
2010-12-09 15:30:00,54.55,54.72,54.54,54.67,150600.0,40.8484,40.9757,40.841,40.9383,150600.0
2010-12-09 15:40:00,54.66,54.76,54.63,54.67,226500.0,40.9308,41.0057,40.9083,40.9383,226500.0
2010-12-09 15:50:00,54.67,54.68,54.45,54.56,326300.0,40.9383,40.9458,40.7736,40.8559,326300.0
2010-12-10 09:30:00,54.79,54.87,54.25,54.46,102600.0,41.0282,41.0881,40.6238,40.781,102600.0
2010-12-10 09:40:00,54.44,54.78,54.44,54.65,46700.0,40.7661,41.0207,40.7661,40.9233,46700.0
2010-12-10 09:50:00,54.67,54.81,54.5,54.53,58300.0,40.9383,41.0431,40.811,40.8335,58300.0
2010-12-10 10:00:00,54.53,54.55,54.35,54.41,98400.0,40.8335,40.8484,40.6987,40.7436,98400.0
2010-12-10 10:10:00,54.41,54.45,54.01,54.29,106500.0,40.7436,40.7736,40.4441,40.6537,106500.0
2010-12-10 10:20:00,54.31,54.5,54.28,54.47,62800.0,40.6687,40.811,40.6463,40.7885,62800.0
2010-12-10 10:30:00,54.48,54.54,54.22,54.34,90500.0,40.796,40.841,40.6013,40.6912,90500.0
2010-12-10 10:40:00,54.34,54.53,54.33,54.45,56800.0,40.6912,40.8335,40.6837,40.7736,56800.0
2010-12-10 10:50:00,54.45,54.51,54.33,54.34,48500.0,40.7736,40.8185,40.6837,40.6912,48500.0
2010-12-10 11:00:00,54.35,54.55,54.35,54.45,28800.0,40.6987,40.8484,40.6987,40.7736,28800.0
2010-12-10 11:10:00,54.45,54.5,54.39,54.41,44800.0,40.7736,40.811,40.7286,40.7436,44800.0
2010-12-10 11:20:00,54.4,54.41,54.31,54.32,36900.0,40.7361,40.7436,40.6687,40.6762,36900.0
2010-12-10 11:30:00,54.32,54.35,54.25,54.27,57500.0,40.6762,40.6987,40.6238,40.6388,57500.0
2010-12-10 11:40:00,54.29,54.35,54.25,54.26,52300.0,40.6537,40.6987,40.6238,40.6313,52300.0
2010-12-10 11:50:00,54.25,54.25,54.12,54.22,177900.0,40.6238,40.6238,40.5264,40.6013,177900.0
2010-12-10 12:00:00,54.22,54.29,54.2,54.28,88800.0,40.6013,40.6537,40.5864,40.6463,88800.0
2010-12-10 12:10:00,54.27,54.28,54.16,54.16,88500.0,40.6388,40.6463,40.5564,40.5564,88500.0
2010-12-10 12:20:00,54.16,54.19,54.07,54.12,109600.0,40.5564,40.5789,40.489,40.5264,109600.0
2010-12-10 12:30:00,54.13,54.19,54.1,54.11,113500.0,40.5339,40.5789,40.5115,40.519,113500.0
2010-12-10 12:40:00,54.12,54.16,54.05,54.16,131700.0,40.5264,40.5564,40.474,40.5564,131700.0
2010-12-10 12:50:00,54.15,54.15,54.03,54.05,109700.0,40.5489,40.5489,40.4591,40.474,109700.0
2010-12-10 13:00:00,54.05,54.08,53.99,54.0,108500.0,40.474,40.4965,40.4291,40.4366,108500.0
2010-12-10 13:10:00,54.0,54.01,53.92,53.95,102700.0,40.4366,40.4441,40.3767,40.3991,102700.0
2010-12-10 13:20:00,53.95,54.1,53.95,54.05,86900.0,40.3991,40.5115,40.3991,40.474,86900.0
2010-12-10 13:30:00,54.05,54.16,54.04,54.14,61200.0,40.474,40.5564,40.4665,40.5414,61200.0
2010-12-10 13:40:00,54.13,54.26,54.09,54.24,49900.0,40.5339,40.6313,40.504,40.6163,49900.0
2010-12-10 13:50:00,54.23,54.34,54.19,54.29,64900.0,40.6088,40.6912,40.5789,40.6537,64900.0
2010-12-10 14:00:00,54.28,54.44,54.26,54.42,151600.0,40.6463,40.7661,40.6313,40.7511,151600.0
2010-12-10 14:10:00,54.42,54.5,54.38,54.4,88600.0,40.7511,40.811,40.7211,40.7361,88600.0
2010-12-10 14:20:00,54.4,54.41,54.24,54.24,96200.0,40.7361,40.7436,40.6163,40.6163,96200.0
2010-12-10 14:30:00,54.24,54.32,54.2,54.32,58800.0,40.6163,40.6762,40.5864,40.6762,58800.0
2010-12-10 14:40:00,54.33,54.33,54.2,54.28,61500.0,40.6837,40.6837,40.5864,40.6463,61500.0
2010-12-10 14:50:00,54.29,54.3,54.18,54.25,83400.0,40.6537,40.6612,40.5714,40.6238,83400.0
2010-12-10 15:00:00,54.25,54.26,54.19,54.23,71800.0,40.6238,40.6313,40.5789,40.6088,71800.0
2010-12-10 15:10:00,54.24,54.26,54.14,54.19,59500.0,40.6163,40.6313,40.5414,40.5789,59500.0
2010-12-10 15:20:00,54.19,54.22,54.15,54.2,115300.0,40.5789,40.6013,40.5489,40.5864,115300.0
2010-12-10 15:30:00,54.19,54.2,54.12,54.19,163700.0,40.5789,40.5864,40.5264,40.5789,163700.0
2010-12-10 15:40:00,54.19,54.29,54.1,54.2,395300.0,40.5789,40.6537,40.5115,40.5864,395300.0
2010-12-10 15:50:00,54.21,54.28,54.09,54.09,658500.0,40.5938,40.6463,40.504,40.504,658500.0
2010-12-13 09:30:00,55.07,55.5,55.0,55.13,463900.0,41.2378,41.5598,41.1854,41.2828,463900.0
2010-12-13 09:40:00,55.1,55.32,54.96,55.32,181800.0,41.2603,41.425,41.1555,41.425,181800.0
2010-12-13 09:50:00,55.31,55.41,55.17,55.19,126000.0,41.4176,41.4924,41.3127,41.3277,126000.0
2010-12-13 10:00:00,55.19,55.46,55.17,55.4,250800.0,41.3277,41.5299,41.3127,41.4849,250800.0
2010-12-13 10:10:00,55.4,55.92,55.4,55.89,308500.0,41.4849,41.8743,41.4849,41.8519,308500.0
2010-12-13 10:20:00,55.9,56.04,55.74,55.88,346400.0,41.8594,41.9642,41.7395,41.8444,346400.0
2010-12-13 10:30:00,55.89,55.94,55.72,55.77,125300.0,41.8519,41.8893,41.7246,41.762,125300.0
2010-12-13 10:40:00,55.77,55.82,55.64,55.76,97400.0,41.762,41.7995,41.6647,41.7545,97400.0
2010-12-13 10:50:00,55.76,55.82,55.66,55.75,83100.0,41.7545,41.7995,41.6796,41.747,83100.0
2010-12-13 11:00:00,55.75,55.77,55.68,55.74,72400.0,41.747,41.762,41.6946,41.7395,72400.0
2010-12-13 11:10:00,55.73,55.82,55.71,55.78,62300.0,41.7321,41.7995,41.7171,41.7695,62300.0
2010-12-13 11:20:00,55.78,55.8,55.64,55.65,120700.0,41.7695,41.7845,41.6647,41.6722,120700.0
2010-12-13 11:30:00,55.65,55.66,55.52,55.56,108700.0,41.6722,41.6796,41.5748,41.6048,108700.0
2010-12-13 11:40:00,55.57,55.63,55.53,55.54,47500.0,41.6122,41.6572,41.5823,41.5898,47500.0
2010-12-13 11:50:00,55.55,55.59,55.48,55.48,63900.0,41.5973,41.6272,41.5449,41.5449,63900.0
2010-12-13 12:00:00,55.48,55.56,55.48,55.5,57500.0,41.5449,41.6048,41.5449,41.5598,57500.0
2010-12-13 12:10:00,55.5,55.71,55.5,55.67,75900.0,41.5598,41.7171,41.5598,41.6871,75900.0
2010-12-13 12:20:00,55.65,55.71,55.58,55.69,50500.0,41.6722,41.7171,41.6197,41.7021,50500.0
2010-12-13 12:30:00,55.67,55.76,55.65,55.66,51500.0,41.6871,41.7545,41.6722,41.6796,51500.0
2010-12-13 12:40:00,55.65,55.83,55.63,55.81,94700.0,41.6722,41.8069,41.6572,41.792,94700.0
2010-12-13 12:50:00,55.81,55.85,55.76,55.83,58800.0,41.792,41.8219,41.7545,41.8069,58800.0
2010-12-13 13:00:00,55.82,55.84,55.76,55.83,62700.0,41.7995,41.8144,41.7545,41.8069,62700.0
2010-12-13 13:10:00,55.83,55.94,55.82,55.93,96000.0,41.8069,41.8893,41.7995,41.8818,96000.0
2010-12-13 13:20:00,55.93,56.03,55.91,56.01,105200.0,41.8818,41.9567,41.8668,41.9417,105200.0
2010-12-13 13:30:00,56.01,56.02,55.91,55.93,69400.0,41.9417,41.9492,41.8668,41.8818,69400.0
2010-12-13 13:40:00,55.94,56.13,55.94,56.13,180900.0,41.8893,42.0316,41.8893,42.0316,180900.0
2010-12-13 13:50:00,56.12,56.29,56.05,56.22,200800.0,42.0241,42.1514,41.9717,42.099,200800.0
2010-12-13 14:00:00,56.21,56.4,56.19,56.32,167000.0,42.0915,42.2338,42.0765,42.1739,167000.0
2010-12-13 14:10:00,56.32,56.33,56.19,56.25,144100.0,42.1739,42.1814,42.0765,42.1214,144100.0
2010-12-13 14:20:00,56.25,56.36,56.25,56.34,63200.0,42.1214,42.2038,42.1214,42.1888,63200.0
2010-12-13 14:30:00,56.34,56.42,56.26,56.39,173500.0,42.1888,42.2487,42.1289,42.2263,173500.0
2010-12-13 14:40:00,56.38,56.54,56.34,56.48,180000.0,42.2188,42.3386,42.1888,42.2937,180000.0
2010-12-13 14:50:00,56.48,56.53,56.44,56.53,114200.0,42.2937,42.3311,42.2637,42.3311,114200.0
2010-12-13 15:00:00,56.53,56.55,56.41,56.42,125900.0,42.3311,42.3461,42.2413,42.2487,125900.0
2010-12-13 15:10:00,56.42,56.42,56.23,56.24,285300.0,42.2487,42.2487,42.1065,42.114,285300.0
2010-12-13 15:20:00,56.25,56.26,56.12,56.13,298400.0,42.1214,42.1289,42.0241,42.0316,298400.0
2010-12-13 15:30:00,56.13,56.2,55.84,55.87,616200.0,42.0316,42.084,41.8144,41.8369,616200.0
2010-12-13 15:40:00,55.87,55.97,55.59,55.67,870600.0,41.8369,41.9118,41.6272,41.6871,870600.0
2010-12-13 15:50:00,55.67,55.76,55.53,55.58,896200.0,41.6871,41.7545,41.5823,41.6197,896200.0
2010-12-14 09:30:00,55.5,55.52,54.91,54.99,322900.0,41.5598,41.5748,41.118,41.1779,322900.0
2010-12-14 09:40:00,54.99,55.05,54.38,54.68,241600.0,41.1779,41.2229,40.7211,40.9458,241600.0
2010-12-14 09:50:00,54.7,54.98,54.55,54.97,134000.0,40.9608,41.1704,40.8484,41.1629,134000.0
2010-12-14 10:00:00,54.97,55.03,54.73,54.81,197800.0,41.1629,41.2079,40.9832,41.0431,197800.0
2010-12-14 10:10:00,54.82,54.92,54.68,54.89,104400.0,41.0506,41.1255,40.9458,41.103,104400.0
2010-12-14 10:20:00,54.89,54.94,54.84,54.89,92100.0,41.103,41.1405,41.0656,41.103,92100.0
2010-12-14 10:30:00,54.89,54.92,54.7,54.76,75600.0,41.103,41.1255,40.9608,41.0057,75600.0
2010-12-14 10:40:00,54.76,54.81,54.69,54.69,66300.0,41.0057,41.0431,40.9533,40.9533,66300.0
2010-12-14 10:50:00,54.69,54.71,54.31,54.32,179500.0,40.9533,40.9683,40.6687,40.6762,179500.0
2010-12-14 11:00:00,54.33,54.44,54.31,54.34,193700.0,40.6837,40.7661,40.6687,40.6912,193700.0
2010-12-14 11:10:00,54.35,54.5,54.35,54.44,76700.0,40.6987,40.811,40.6987,40.7661,76700.0
2010-12-14 11:20:00,54.45,54.47,54.16,54.27,113100.0,40.7736,40.7885,40.5564,40.6388,113100.0
2010-12-14 11:30:00,54.27,54.45,54.25,54.44,64900.0,40.6388,40.7736,40.6238,40.7661,64900.0
2010-12-14 11:40:00,54.44,54.58,54.37,54.54,91100.0,40.7661,40.8709,40.7137,40.841,91100.0
2010-12-14 11:50:00,54.54,54.56,54.42,54.47,71900.0,40.841,40.8559,40.7511,40.7885,71900.0
2010-12-14 12:00:00,54.48,54.66,54.48,54.62,77200.0,40.796,40.9308,40.796,40.9009,77200.0
2010-12-14 12:10:00,54.62,54.72,54.62,54.69,79200.0,40.9009,40.9757,40.9009,40.9533,79200.0
2010-12-14 12:20:00,54.69,54.69,54.34,54.37,100400.0,40.9533,40.9533,40.6912,40.7137,100400.0
2010-12-14 12:30:00,54.37,54.39,54.21,54.22,73000.0,40.7137,40.7286,40.5938,40.6013,73000.0
2010-12-14 12:40:00,54.22,54.26,54.12,54.17,83300.0,40.6013,40.6313,40.5264,40.5639,83300.0
2010-12-14 12:50:00,54.17,54.17,54.04,54.07,173500.0,40.5639,40.5639,40.4665,40.489,173500.0
2010-12-14 13:00:00,54.06,54.19,54.06,54.19,83600.0,40.4815,40.5789,40.4815,40.5789,83600.0
2010-12-14 13:10:00,54.18,54.22,54.09,54.14,60700.0,40.5714,40.6013,40.504,40.5414,60700.0
2010-12-14 13:20:00,54.14,54.16,54.06,54.14,82400.0,40.5414,40.5564,40.4815,40.5414,82400.0
2010-12-14 13:30:00,54.15,54.15,54.07,54.14,110200.0,40.5489,40.5489,40.489,40.5414,110200.0
2010-12-14 13:40:00,54.14,54.26,54.1,54.25,90500.0,40.5414,40.6313,40.5115,40.6238,90500.0
2010-12-14 13:50:00,54.25,54.27,54.16,54.24,61500.0,40.6238,40.6388,40.5564,40.6163,61500.0
2010-12-14 14:00:00,54.24,54.29,54.13,54.23,90200.0,40.6163,40.6537,40.5339,40.6088,90200.0
2010-12-14 14:10:00,54.23,54.28,54.1,54.14,111600.0,40.6088,40.6463,40.5115,40.5414,111600.0
2010-12-14 14:20:00,54.15,54.17,53.98,54.09,223100.0,40.5489,40.5639,40.4216,40.504,223100.0
2010-12-14 14:30:00,54.09,54.09,53.88,53.89,158900.0,40.504,40.504,40.3467,40.3542,158900.0
2010-12-14 14:40:00,53.9,54.01,53.57,53.72,306000.0,40.3617,40.4441,40.1146,40.2269,306000.0
2010-12-14 14:50:00,53.69,53.72,53.42,53.53,335500.0,40.2045,40.2269,40.0023,40.0846,335500.0
2010-12-14 15:00:00,53.54,53.72,53.53,53.69,157000.0,40.0921,40.2269,40.0846,40.2045,157000.0
2010-12-14 15:10:00,53.69,53.69,53.44,53.44,184200.0,40.2045,40.2045,40.0172,40.0172,184200.0
2010-12-14 15:20:00,53.44,53.44,53.18,53.27,318600.0,40.0172,40.0172,39.8226,39.8899,318600.0
2010-12-14 15:30:00,53.27,53.34,52.93,52.96,657100.0,39.8899,39.9424,39.6353,39.6578,657100.0
2010-12-14 15:40:00,52.97,53.37,52.96,53.33,814200.0,39.6653,39.9648,39.6578,39.9349,814200.0
2010-12-14 15:50:00,53.33,53.53,53.29,53.47,581000.0,39.9349,40.0846,39.9049,40.0397,581000.0
2010-12-15 09:30:00,53.45,53.57,53.02,53.12,204200.0,40.0247,40.1146,39.7027,39.7776,204200.0
2010-12-15 09:40:00,53.15,53.22,52.88,53.0,170700.0,39.8001,39.8525,39.5979,39.6878,170700.0
2010-12-15 09:50:00,52.98,52.99,52.55,52.87,253200.0,39.6728,39.6803,39.3508,39.5904,253200.0
2010-12-15 10:00:00,52.87,53.37,52.79,52.99,284200.0,39.5904,39.9648,39.5305,39.6803,284200.0
2010-12-15 10:10:00,52.99,53.27,52.99,53.14,328100.0,39.6803,39.8899,39.6803,39.7926,328100.0
2010-12-15 10:20:00,53.13,53.28,53.11,53.22,208400.0,39.7851,39.8974,39.7701,39.8525,208400.0
2010-12-15 10:30:00,53.23,53.57,53.2,53.51,186400.0,39.86,40.1146,39.8375,40.0697,186400.0
2010-12-15 10:40:00,53.52,53.72,53.49,53.6,133800.0,40.0772,40.2269,40.0547,40.1371,133800.0
2010-12-15 10:50:00,53.59,53.83,53.53,53.79,96900.0,40.1296,40.3093,40.0846,40.2793,96900.0
2010-12-15 11:00:00,53.78,53.89,53.62,53.68,171800.0,40.2718,40.3542,40.152,40.197,171800.0
2010-12-15 11:10:00,53.64,53.64,53.2,53.34,123600.0,40.167,40.167,39.8375,39.9424,123600.0
2010-12-15 11:20:00,53.34,53.46,53.24,53.45,97500.0,39.9424,40.0322,39.8675,40.0247,97500.0
2010-12-15 11:30:00,53.46,53.46,53.22,53.3,97500.0,40.0322,40.0322,39.8525,39.9124,97500.0
2010-12-15 11:40:00,53.29,53.35,53.21,53.35,64700.0,39.9049,39.9499,39.845,39.9499,64700.0
2010-12-15 11:50:00,53.34,53.35,53.19,53.19,71200.0,39.9424,39.9499,39.83,39.83,71200.0
2010-12-15 12:00:00,53.2,53.27,53.17,53.26,64000.0,39.8375,39.8899,39.8151,39.8825,64000.0
2010-12-15 12:10:00,53.26,53.32,53.22,53.29,46300.0,39.8825,39.9274,39.8525,39.9049,46300.0
2010-12-15 12:20:00,53.28,53.28,53.19,53.25,31200.0,39.8974,39.8974,39.83,39.875,31200.0
2010-12-15 12:30:00,53.26,53.26,53.12,53.13,30800.0,39.8825,39.8825,39.7776,39.7851,30800.0
2010-12-15 12:40:00,53.12,53.13,52.89,52.9,88200.0,39.7776,39.7851,39.6054,39.6129,88200.0
2010-12-15 12:50:00,52.9,52.9,52.66,52.8,61200.0,39.6129,39.6129,39.4332,39.538,61200.0
2010-12-15 13:00:00,52.79,52.84,52.69,52.78,50700.0,39.5305,39.568,39.4556,39.523,50700.0
2010-12-15 13:10:00,52.79,52.91,52.76,52.86,38000.0,39.5305,39.6204,39.508,39.5829,38000.0
2010-12-15 13:20:00,52.84,52.91,52.73,52.81,45200.0,39.568,39.6204,39.4856,39.5455,45200.0
2010-12-15 13:30:00,52.81,52.9,52.79,52.8,61400.0,39.5455,39.6129,39.5305,39.538,61400.0
2010-12-15 13:40:00,52.8,52.88,52.61,52.63,108700.0,39.538,39.5979,39.3957,39.4107,108700.0
2010-12-15 13:50:00,52.63,52.8,52.62,52.77,132000.0,39.4107,39.538,39.4032,39.5155,132000.0
2010-12-15 14:00:00,52.78,52.82,52.69,52.74,101400.0,39.523,39.553,39.4556,39.4931,101400.0
2010-12-15 14:10:00,52.73,52.79,52.7,52.78,114500.0,39.4856,39.5305,39.4631,39.523,114500.0
2010-12-15 14:20:00,52.79,52.83,52.62,52.62,91500.0,39.5305,39.5605,39.4032,39.4032,91500.0
2010-12-15 14:30:00,52.64,52.66,52.47,52.57,113800.0,39.4182,39.4332,39.2909,39.3658,113800.0
2010-12-15 14:40:00,52.57,52.61,52.45,52.47,113300.0,39.3658,39.3957,39.2759,39.2909,113300.0
2010-12-15 14:50:00,52.48,52.57,52.43,52.47,96800.0,39.2984,39.3658,39.2609,39.2909,96800.0
2010-12-15 15:00:00,52.48,52.63,52.45,52.53,100200.0,39.2984,39.4107,39.2759,39.3358,100200.0
2010-12-15 15:10:00,52.53,52.62,52.48,52.6,118200.0,39.3358,39.4032,39.2984,39.3882,118200.0
2010-12-15 15:20:00,52.59,52.68,52.55,52.6,210000.0,39.3807,39.4481,39.3508,39.3882,210000.0
2010-12-15 15:30:00,52.6,52.71,52.52,52.63,163700.0,39.3882,39.4706,39.3283,39.4107,163700.0
2010-12-15 15:40:00,52.64,52.69,52.52,52.61,237800.0,39.4182,39.4556,39.3283,39.3957,237800.0
2010-12-15 15:50:00,52.63,52.68,52.55,52.66,457100.0,39.4107,39.4481,39.3508,39.4332,457100.0
2010-12-16 09:30:00,52.85,53.19,52.77,52.9,119100.0,39.5754,39.83,39.5155,39.6129,119100.0
2010-12-16 09:40:00,52.93,53.13,52.92,53.06,52600.0,39.6353,39.7851,39.6279,39.7327,52600.0
2010-12-16 09:50:00,53.06,53.09,52.86,52.9,89900.0,39.7327,39.7552,39.5829,39.6129,89900.0
2010-12-16 10:00:00,52.86,53.24,52.78,53.24,115100.0,39.5829,39.8675,39.523,39.8675,115100.0
2010-12-16 10:10:00,53.24,53.43,53.16,53.38,117500.0,39.8675,40.0098,39.8076,39.9723,117500.0
2010-12-16 10:20:00,53.38,53.49,53.35,53.39,55200.0,39.9723,40.0547,39.9499,39.9798,55200.0
2010-12-16 10:30:00,53.36,53.52,53.26,53.52,68600.0,39.9573,40.0772,39.8825,40.0772,68600.0
2010-12-16 10:40:00,53.51,53.63,53.45,53.58,152000.0,40.0697,40.1595,40.0247,40.1221,152000.0
2010-12-16 10:50:00,53.58,53.65,53.42,53.62,80800.0,40.1221,40.1745,40.0023,40.152,80800.0
2010-12-16 11:00:00,53.61,53.7,53.58,53.67,55200.0,40.1445,40.2119,40.1221,40.1895,55200.0
2010-12-16 11:10:00,53.67,54.0,53.67,53.99,145800.0,40.1895,40.4366,40.1895,40.4291,145800.0
2010-12-16 11:20:00,53.98,54.26,53.92,54.11,148800.0,40.4216,40.6313,40.3767,40.519,148800.0
2010-12-16 11:30:00,54.11,54.14,53.89,53.94,172200.0,40.519,40.5414,40.3542,40.3917,172200.0
2010-12-16 11:40:00,53.94,53.95,53.78,53.86,41300.0,40.3917,40.3991,40.2718,40.3318,41300.0
2010-12-16 11:50:00,53.87,53.95,53.82,53.94,50700.0,40.3392,40.3991,40.3018,40.3917,50700.0
2010-12-16 12:00:00,53.92,53.95,53.79,53.81,77700.0,40.3767,40.3991,40.2793,40.2943,77700.0
2010-12-16 12:10:00,53.81,53.82,53.62,53.62,114800.0,40.2943,40.3018,40.152,40.152,114800.0
2010-12-16 12:20:00,53.62,53.67,53.52,53.58,68500.0,40.152,40.1895,40.0772,40.1221,68500.0
2010-12-16 12:30:00,53.58,53.64,53.52,53.54,70300.0,40.1221,40.167,40.0772,40.0921,70300.0
2010-12-16 12:40:00,53.55,53.67,53.5,53.66,65300.0,40.0996,40.1895,40.0622,40.182,65300.0
2010-12-16 12:50:00,53.65,53.66,53.58,53.6,33200.0,40.1745,40.182,40.1221,40.1371,33200.0
2010-12-16 13:00:00,53.6,53.6,53.51,53.58,43700.0,40.1371,40.1371,40.0697,40.1221,43700.0
2010-12-16 13:10:00,53.58,53.6,53.53,53.56,68200.0,40.1221,40.1371,40.0846,40.1071,68200.0
2010-12-16 13:20:00,53.56,53.62,53.54,53.6,80000.0,40.1071,40.152,40.0921,40.1371,80000.0
2010-12-16 13:30:00,53.61,53.63,53.56,53.6,50600.0,40.1445,40.1595,40.1071,40.1371,50600.0
2010-12-16 13:40:00,53.59,53.72,53.58,53.72,58500.0,40.1296,40.2269,40.1221,40.2269,58500.0
2010-12-16 13:50:00,53.71,53.77,53.64,53.67,90000.0,40.2194,40.2644,40.167,40.1895,90000.0
2010-12-16 14:00:00,53.67,53.7,53.6,53.63,50200.0,40.1895,40.2119,40.1371,40.1595,50200.0
2010-12-16 14:10:00,53.64,53.69,53.56,53.57,40000.0,40.167,40.2045,40.1071,40.1146,40000.0
2010-12-16 14:20:00,53.57,53.66,53.54,53.65,26700.0,40.1146,40.182,40.0921,40.1745,26700.0
2010-12-16 14:30:00,53.65,53.65,53.52,53.55,62500.0,40.1745,40.1745,40.0772,40.0996,62500.0
2010-12-16 14:40:00,53.55,53.63,53.5,53.53,71600.0,40.0996,40.1595,40.0622,40.0846,71600.0
2010-12-16 14:50:00,53.53,53.59,53.47,53.56,117400.0,40.0846,40.1296,40.0397,40.1071,117400.0
2010-12-16 15:00:00,53.56,53.69,53.56,53.69,69700.0,40.1071,40.2045,40.1071,40.2045,69700.0
2010-12-16 15:10:00,53.68,53.68,53.55,53.55,63700.0,40.197,40.197,40.0996,40.0996,63700.0
2010-12-16 15:20:00,53.55,53.63,53.5,53.63,97500.0,40.0996,40.1595,40.0622,40.1595,97500.0
2010-12-16 15:30:00,53.63,53.7,53.57,53.65,84000.0,40.1595,40.2119,40.1146,40.1745,84000.0
2010-12-16 15:40:00,53.66,53.68,53.58,53.67,126000.0,40.182,40.197,40.1221,40.1895,126000.0
2010-12-16 15:50:00,53.67,53.74,53.64,53.72,292800.0,40.1895,40.2419,40.167,40.2269,292800.0
2010-12-17 09:30:00,53.63,53.87,53.5,53.84,1334500.0,40.1595,40.3392,40.0622,40.3168,1334500.0
2010-12-17 09:40:00,53.82,53.82,53.4,53.42,124000.0,40.3018,40.3018,39.9873,40.0023,124000.0
2010-12-17 09:50:00,53.44,53.5,53.3,53.33,67600.0,40.0172,40.0622,39.9124,39.9349,67600.0
2010-12-17 10:00:00,53.33,53.33,53.18,53.24,103900.0,39.9349,39.9349,39.8226,39.8675,103900.0
2010-12-17 10:10:00,53.23,53.4,53.18,53.4,60900.0,39.86,39.9873,39.8226,39.9873,60900.0
2010-12-17 10:20:00,53.4,53.64,53.39,53.63,102800.0,39.9873,40.167,39.9798,40.1595,102800.0
2010-12-17 10:30:00,53.63,53.83,53.63,53.79,100400.0,40.1595,40.3093,40.1595,40.2793,100400.0
2010-12-17 10:40:00,53.79,53.85,53.59,53.79,86900.0,40.2793,40.3243,40.1296,40.2793,86900.0
2010-12-17 10:50:00,53.78,53.79,53.64,53.73,75400.0,40.2718,40.2793,40.167,40.2344,75400.0
2010-12-17 11:00:00,53.72,53.87,53.7,53.86,43900.0,40.2269,40.3392,40.2119,40.3318,43900.0
2010-12-17 11:10:00,53.84,54.0,53.78,54.0,54500.0,40.3168,40.4366,40.2718,40.4366,54500.0
2010-12-17 11:20:00,54.0,54.06,53.89,54.02,56100.0,40.4366,40.4815,40.3542,40.4516,56100.0
2010-12-17 11:30:00,54.03,54.05,53.9,53.99,143500.0,40.4591,40.474,40.3617,40.4291,143500.0
2010-12-17 11:40:00,54.0,54.0,53.84,53.9,39900.0,40.4366,40.4366,40.3168,40.3617,39900.0
2010-12-17 11:50:00,53.9,53.9,53.79,53.83,53500.0,40.3617,40.3617,40.2793,40.3093,53500.0
2010-12-17 12:00:00,53.83,53.89,53.74,53.82,48300.0,40.3093,40.3542,40.2419,40.3018,48300.0
2010-12-17 12:10:00,53.81,53.85,53.76,53.78,30500.0,40.2943,40.3243,40.2569,40.2718,30500.0
2010-12-17 12:20:00,53.78,53.85,53.78,53.85,25700.0,40.2718,40.3243,40.2718,40.3243,25700.0
2010-12-17 12:30:00,53.85,53.9,53.81,53.84,27300.0,40.3243,40.3617,40.2943,40.3168,27300.0
2010-12-17 12:40:00,53.84,53.87,53.79,53.85,42400.0,40.3168,40.3392,40.2793,40.3243,42400.0
2010-12-17 12:50:00,53.84,53.85,53.79,53.8,29100.0,40.3168,40.3243,40.2793,40.2868,29100.0
2010-12-17 13:00:00,53.81,53.84,53.76,53.81,73400.0,40.2943,40.3168,40.2569,40.2943,73400.0
2010-12-17 13:10:00,53.81,53.81,53.73,53.73,61400.0,40.2943,40.2943,40.2344,40.2344,61400.0
2010-12-17 13:20:00,53.72,53.8,53.67,53.68,88000.0,40.2269,40.2868,40.1895,40.197,88000.0
2010-12-17 13:30:00,53.68,53.73,53.68,53.72,86500.0,40.197,40.2344,40.197,40.2269,86500.0
2010-12-17 13:40:00,53.73,53.75,53.66,53.73,66400.0,40.2344,40.2494,40.182,40.2344,66400.0
2010-12-17 13:50:00,53.73,53.8,53.72,53.76,205800.0,40.2344,40.2868,40.2269,40.2569,205800.0
2010-12-17 14:00:00,53.76,53.81,53.74,53.75,106900.0,40.2569,40.2943,40.2419,40.2494,106900.0
2010-12-17 14:10:00,53.74,53.82,53.74,53.81,29500.0,40.2419,40.3018,40.2419,40.2943,29500.0
2010-12-17 14:20:00,53.8,53.86,53.79,53.85,30000.0,40.2868,40.3318,40.2793,40.3243,30000.0
2010-12-17 14:30:00,53.84,53.85,53.71,53.74,37800.0,40.3168,40.3243,40.2194,40.2419,37800.0
2010-12-17 14:40:00,53.75,53.82,53.73,53.79,53900.0,40.2494,40.3018,40.2344,40.2793,53900.0
2010-12-17 14:50:00,53.79,53.81,53.73,53.74,53400.0,40.2793,40.2943,40.2344,40.2419,53400.0
2010-12-17 15:00:00,53.75,53.81,53.74,53.8,80300.0,40.2494,40.2943,40.2419,40.2868,80300.0
2010-12-17 15:10:00,53.8,53.9,53.78,53.86,137100.0,40.2868,40.3617,40.2718,40.3318,137100.0
2010-12-17 15:20:00,53.86,53.94,53.82,53.9,83000.0,40.3318,40.3917,40.3018,40.3617,83000.0
2010-12-17 15:30:00,53.9,53.94,53.82,53.87,123200.0,40.3617,40.3917,40.3018,40.3392,123200.0
2010-12-17 15:40:00,53.86,53.98,53.81,53.87,187200.0,40.3318,40.4216,40.2943,40.3392,187200.0
2010-12-17 15:50:00,53.87,53.89,53.75,53.76,638100.0,40.3392,40.3542,40.2494,40.2569,638100.0
2010-12-20 09:30:00,54.86,55.41,54.71,55.31,655000.0,41.0806,41.4924,40.9683,41.4176,655000.0
2010-12-20 09:40:00,55.31,55.38,55.03,55.21,319900.0,41.4176,41.47,41.2079,41.3427,319900.0
2010-12-20 09:50:00,55.22,55.49,55.17,55.31,214700.0,41.3502,41.5523,41.3127,41.4176,214700.0
2010-12-20 10:00:00,55.31,55.32,55.03,55.14,198400.0,41.4176,41.425,41.2079,41.2902,198400.0
2010-12-20 10:10:00,55.15,55.27,54.94,55.02,208600.0,41.2977,41.3876,41.1405,41.2004,208600.0
2010-12-20 10:20:00,55.03,55.14,54.9,54.92,123900.0,41.2079,41.2902,41.1105,41.1255,123900.0
2010-12-20 10:30:00,54.93,55.14,54.86,54.94,74400.0,41.133,41.2902,41.0806,41.1405,74400.0
2010-12-20 10:40:00,54.93,54.99,54.82,54.95,96600.0,41.133,41.1779,41.0506,41.148,96600.0
2010-12-20 10:50:00,54.94,55.0,54.76,54.82,73000.0,41.1405,41.1854,41.0057,41.0506,73000.0
2010-12-20 11:00:00,54.81,54.9,54.59,54.65,93900.0,41.0431,41.1105,40.8784,40.9233,93900.0
2010-12-20 11:10:00,54.64,54.97,54.63,54.95,116400.0,40.9158,41.1629,40.9083,41.148,116400.0
2010-12-20 11:20:00,54.95,55.01,54.91,54.99,62000.0,41.148,41.1929,41.118,41.1779,62000.0
2010-12-20 11:30:00,54.98,55.27,54.95,55.17,149800.0,41.1704,41.3876,41.148,41.3127,149800.0
2010-12-20 11:40:00,55.18,55.3,55.1,55.16,99500.0,41.3202,41.4101,41.2603,41.3052,99500.0
2010-12-20 11:50:00,55.16,55.23,55.12,55.18,56800.0,41.3052,41.3576,41.2753,41.3202,56800.0
2010-12-20 12:00:00,55.18,55.19,55.09,55.13,91300.0,41.3202,41.3277,41.2528,41.2828,91300.0
2010-12-20 12:10:00,55.13,55.22,55.12,55.2,35500.0,41.2828,41.3502,41.2753,41.3352,35500.0
2010-12-20 12:20:00,55.2,55.2,55.12,55.16,54700.0,41.3352,41.3352,41.2753,41.3052,54700.0
2010-12-20 12:30:00,55.18,55.21,55.13,55.17,40600.0,41.3202,41.3427,41.2828,41.3127,40600.0
2010-12-20 12:40:00,55.17,55.37,55.16,55.29,66200.0,41.3127,41.4625,41.3052,41.4026,66200.0
2010-12-20 12:50:00,55.28,55.4,55.27,55.36,72300.0,41.3951,41.4849,41.3876,41.455,72300.0
2010-12-20 13:00:00,55.36,55.39,55.31,55.32,47600.0,41.455,41.4775,41.4176,41.425,47600.0
2010-12-20 13:10:00,55.31,55.38,55.3,55.33,59300.0,41.4176,41.47,41.4101,41.4325,59300.0
2010-12-20 13:20:00,55.33,55.35,55.22,55.24,43500.0,41.4325,41.4475,41.3502,41.3651,43500.0
2010-12-20 13:30:00,55.24,55.28,55.22,55.24,52200.0,41.3651,41.3951,41.3502,41.3651,52200.0
2010-12-20 13:40:00,55.23,55.26,55.17,55.22,29100.0,41.3576,41.3801,41.3127,41.3502,29100.0
2010-12-20 13:50:00,55.22,55.22,55.19,55.21,64600.0,41.3502,41.3502,41.3277,41.3427,64600.0
2010-12-20 14:00:00,55.21,55.45,55.19,55.41,109800.0,41.3427,41.5224,41.3277,41.4924,109800.0
2010-12-20 14:10:00,55.42,55.47,55.39,55.42,74700.0,41.4999,41.5374,41.4775,41.4999,74700.0
2010-12-20 14:20:00,55.41,55.43,55.27,55.29,75300.0,41.4924,41.5074,41.3876,41.4026,75300.0
2010-12-20 14:30:00,55.29,55.34,55.24,55.24,50800.0,41.4026,41.44,41.3651,41.3651,50800.0
2010-12-20 14:40:00,55.25,55.39,55.23,55.37,80100.0,41.3726,41.4775,41.3576,41.4625,80100.0
2010-12-20 14:50:00,55.38,55.4,55.33,55.34,79800.0,41.47,41.4849,41.4325,41.44,79800.0
2010-12-20 15:00:00,55.33,55.38,55.25,55.32,102100.0,41.4325,41.47,41.3726,41.425,102100.0
2010-12-20 15:10:00,55.32,55.37,55.3,55.33,78900.0,41.425,41.4625,41.4101,41.4325,78900.0
2010-12-20 15:20:00,55.34,55.39,55.31,55.35,109400.0,41.44,41.4775,41.4176,41.4475,109400.0
2010-12-20 15:30:00,55.34,55.48,55.32,55.39,223400.0,41.44,41.5449,41.425,41.4775,223400.0
2010-12-20 15:40:00,55.39,55.46,55.33,55.36,186800.0,41.4775,41.5299,41.4325,41.455,186800.0
2010-12-20 15:50:00,55.36,55.47,55.34,55.37,351800.0,41.455,41.5374,41.44,41.4625,351800.0
2010-12-21 09:30:00,55.72,55.8,55.42,55.79,187200.0,41.7246,41.7845,41.4999,41.777,187200.0
2010-12-21 09:40:00,55.79,56.0,55.62,55.66,159700.0,41.777,41.9342,41.6497,41.6796,159700.0
2010-12-21 09:50:00,55.67,55.9,55.61,55.65,101200.0,41.6871,41.8594,41.6422,41.6722,101200.0
2010-12-21 10:00:00,55.65,55.69,55.55,55.61,85100.0,41.6722,41.7021,41.5973,41.6422,85100.0
2010-12-21 10:10:00,55.61,55.63,55.45,55.58,54200.0,41.6422,41.6572,41.5224,41.6197,54200.0
2010-12-21 10:20:00,55.58,55.71,55.56,55.65,76500.0,41.6197,41.7171,41.6048,41.6722,76500.0
2010-12-21 10:30:00,55.64,55.68,55.53,55.53,27200.0,41.6647,41.6946,41.5823,41.5823,27200.0
2010-12-21 10:40:00,55.53,55.58,55.45,55.46,45100.0,41.5823,41.6197,41.5224,41.5299,45100.0
2010-12-21 10:50:00,55.46,55.54,55.4,55.52,45300.0,41.5299,41.5898,41.4849,41.5748,45300.0
2010-12-21 11:00:00,55.53,55.53,55.41,55.5,47200.0,41.5823,41.5823,41.4924,41.5598,47200.0
2010-12-21 11:10:00,55.51,55.52,55.43,55.44,39700.0,41.5673,41.5748,41.5074,41.5149,39700.0
2010-12-21 11:20:00,55.45,55.46,55.33,55.39,100900.0,41.5224,41.5299,41.4325,41.4775,100900.0
2010-12-21 11:30:00,55.39,55.42,55.33,55.33,68300.0,41.4775,41.4999,41.4325,41.4325,68300.0
2010-12-21 11:40:00,55.34,55.36,55.08,55.2,135000.0,41.44,41.455,41.2453,41.3352,135000.0
2010-12-21 11:50:00,55.21,55.34,55.21,55.33,29100.0,41.3427,41.44,41.3427,41.4325,29100.0
2010-12-21 12:00:00,55.33,55.47,55.33,55.35,58000.0,41.4325,41.5374,41.4325,41.4475,58000.0
2010-12-21 12:10:00,55.36,55.38,55.32,55.38,26300.0,41.455,41.47,41.425,41.47,26300.0
2010-12-21 12:20:00,55.39,55.46,55.33,55.46,29900.0,41.4775,41.5299,41.4325,41.5299,29900.0
2010-12-21 12:30:00,55.46,55.46,55.37,55.38,26500.0,41.5299,41.5299,41.4625,41.47,26500.0
2010-12-21 12:40:00,55.38,55.49,55.38,55.45,24500.0,41.47,41.5523,41.47,41.5224,24500.0
2010-12-21 12:50:00,55.45,55.5,55.42,55.5,30000.0,41.5224,41.5598,41.4999,41.5598,30000.0
2010-12-21 13:00:00,55.49,55.59,55.47,55.53,50500.0,41.5523,41.6272,41.5374,41.5823,50500.0
2010-12-21 13:10:00,55.53,55.54,55.44,55.5,26100.0,41.5823,41.5898,41.5149,41.5598,26100.0
2010-12-21 13:20:00,55.51,55.53,55.49,55.53,26200.0,41.5673,41.5823,41.5523,41.5823,26200.0
2010-12-21 13:30:00,55.52,55.56,55.46,55.5,32300.0,41.5748,41.6048,41.5299,41.5598,32300.0
2010-12-21 13:40:00,55.49,55.51,55.44,55.45,21200.0,41.5523,41.5673,41.5149,41.5224,21200.0
2010-12-21 13:50:00,55.45,55.49,55.4,55.45,20500.0,41.5224,41.5523,41.4849,41.5224,20500.0
2010-12-21 14:00:00,55.45,55.52,55.44,55.48,123400.0,41.5224,41.5748,41.5149,41.5449,123400.0
2010-12-21 14:10:00,55.47,55.49,55.43,55.46,39000.0,41.5374,41.5523,41.5074,41.5299,39000.0
2010-12-21 14:20:00,55.46,55.48,55.4,55.45,19400.0,41.5299,41.5449,41.4849,41.5224,19400.0
2010-12-21 14:30:00,55.44,55.47,55.38,55.4,33900.0,41.5149,41.5374,41.47,41.4849,33900.0
2010-12-21 14:40:00,55.41,55.48,55.4,55.43,284500.0,41.4924,41.5449,41.4849,41.5074,284500.0
2010-12-21 14:50:00,55.43,55.46,55.33,55.38,45300.0,41.5074,41.5299,41.4325,41.47,45300.0
2010-12-21 15:00:00,55.38,55.38,55.25,55.29,56300.0,41.47,41.47,41.3726,41.4026,56300.0
2010-12-21 15:10:00,55.29,55.35,55.25,55.32,32200.0,41.4026,41.4475,41.3726,41.425,32200.0
2010-12-21 15:20:00,55.32,55.37,55.3,55.34,52000.0,41.425,41.4625,41.4101,41.44,52000.0
2010-12-21 15:30:00,55.34,55.4,55.3,55.38,49800.0,41.44,41.4849,41.4101,41.47,49800.0
2010-12-21 15:40:00,55.38,55.4,55.21,55.27,118700.0,41.47,41.4849,41.3427,41.3876,118700.0
2010-12-21 15:50:00,55.27,55.31,55.17,55.31,181400.0,41.3876,41.4176,41.3127,41.4176,181400.0
2010-12-22 09:30:00,55.09,55.4,55.0,55.12,146800.0,41.2528,41.4849,41.1854,41.2753,146800.0
2010-12-22 09:40:00,55.2,55.2,54.87,55.03,51200.0,41.3352,41.3352,41.0881,41.2079,51200.0
2010-12-22 09:50:00,55.01,55.19,54.98,55.18,32700.0,41.1929,41.3277,41.1704,41.3202,32700.0
2010-12-22 10:00:00,55.15,55.19,55.02,55.06,56400.0,41.2977,41.3277,41.2004,41.2303,56400.0
2010-12-22 10:10:00,55.06,55.12,55.01,55.03,33700.0,41.2303,41.2753,41.1929,41.2079,33700.0
2010-12-22 10:20:00,55.0,55.13,54.96,55.1,41400.0,41.1854,41.2828,41.1555,41.2603,41400.0
2010-12-22 10:30:00,55.1,55.14,54.94,54.99,46600.0,41.2603,41.2902,41.1405,41.1779,46600.0
2010-12-22 10:40:00,54.98,54.99,54.85,54.9,37600.0,41.1704,41.1779,41.0731,41.1105,37600.0
2010-12-22 10:50:00,54.91,54.98,54.88,54.96,52100.0,41.118,41.1704,41.0956,41.1555,52100.0
2010-12-22 11:00:00,54.96,55.04,54.92,55.04,27100.0,41.1555,41.2154,41.1255,41.2154,27100.0
2010-12-22 11:10:00,55.03,55.22,55.03,55.04,76100.0,41.2079,41.3502,41.2079,41.2154,76100.0
2010-12-22 11:20:00,55.03,55.1,55.0,55.01,26500.0,41.2079,41.2603,41.1854,41.1929,26500.0
2010-12-22 11:30:00,55.01,55.14,55.01,55.13,31700.0,41.1929,41.2902,41.1929,41.2828,31700.0
2010-12-22 11:40:00,55.11,55.11,55.04,55.05,21000.0,41.2678,41.2678,41.2154,41.2229,21000.0
2010-12-22 11:50:00,55.04,55.06,55.0,55.0,24300.0,41.2154,41.2303,41.1854,41.1854,24300.0
2010-12-22 12:00:00,55.0,55.07,54.99,55.0,37900.0,41.1854,41.2378,41.1779,41.1854,37900.0
2010-12-22 12:10:00,55.0,55.03,54.93,55.01,26000.0,41.1854,41.2079,41.133,41.1929,26000.0
2010-12-22 12:20:00,54.99,55.04,54.95,54.96,29700.0,41.1779,41.2154,41.148,41.1555,29700.0
2010-12-22 12:30:00,54.97,54.97,54.81,54.83,50900.0,41.1629,41.1629,41.0431,41.0581,50900.0
2010-12-22 12:40:00,54.83,54.83,54.72,54.79,40300.0,41.0581,41.0581,40.9757,41.0282,40300.0
2010-12-22 12:50:00,54.79,54.81,54.72,54.79,43400.0,41.0282,41.0431,40.9757,41.0282,43400.0
2010-12-22 13:00:00,54.79,54.8,54.72,54.78,18500.0,41.0282,41.0356,40.9757,41.0207,18500.0
2010-12-22 13:10:00,54.79,54.8,54.66,54.79,28000.0,41.0282,41.0356,40.9308,41.0282,28000.0
2010-12-22 13:20:00,54.77,54.81,54.72,54.8,19300.0,41.0132,41.0431,40.9757,41.0356,19300.0
2010-12-22 13:30:00,54.79,54.79,54.68,54.73,22200.0,41.0282,41.0282,40.9458,40.9832,22200.0
2010-12-22 13:40:00,54.73,54.73,54.56,54.57,39600.0,40.9832,40.9832,40.8559,40.8634,39600.0
2010-12-22 13:50:00,54.57,54.63,54.55,54.59,53300.0,40.8634,40.9083,40.8484,40.8784,53300.0
2010-12-22 14:00:00,54.59,54.68,54.56,54.63,48100.0,40.8784,40.9458,40.8559,40.9083,48100.0
2010-12-22 14:10:00,54.63,54.68,54.6,54.64,32000.0,40.9083,40.9458,40.8859,40.9158,32000.0
2010-12-22 14:20:00,54.64,54.7,54.63,54.69,30200.0,40.9158,40.9608,40.9083,40.9533,30200.0
2010-12-22 14:30:00,54.7,54.78,54.65,54.77,47500.0,40.9608,41.0207,40.9233,41.0132,47500.0
2010-12-22 14:40:00,54.76,54.77,54.69,54.75,21100.0,41.0057,41.0132,40.9533,40.9982,21100.0
2010-12-22 14:50:00,54.75,54.75,54.65,54.69,73200.0,40.9982,40.9982,40.9233,40.9533,73200.0
2010-12-22 15:00:00,54.7,54.84,54.66,54.83,94400.0,40.9608,41.0656,40.9308,41.0581,94400.0
2010-12-22 15:10:00,54.83,54.92,54.83,54.88,50900.0,41.0581,41.1255,41.0581,41.0956,50900.0
2010-12-22 15:20:00,54.88,54.99,54.83,54.95,66200.0,41.0956,41.1779,41.0581,41.148,66200.0
2010-12-22 15:30:00,54.94,55.01,54.91,55.01,115700.0,41.1405,41.1929,41.118,41.1929,115700.0
2010-12-22 15:40:00,55.0,55.1,54.94,54.95,144900.0,41.1854,41.2603,41.1405,41.148,144900.0
2010-12-22 15:50:00,54.96,55.05,54.9,55.05,157000.0,41.1555,41.2229,41.1105,41.2229,157000.0
2010-12-23 09:30:00,55.12,55.12,54.6,54.89,82100.0,41.2753,41.2753,40.8859,41.103,82100.0
2010-12-23 09:40:00,54.89,54.96,54.73,54.73,76400.0,41.103,41.1555,40.9832,40.9832,76400.0
2010-12-23 09:50:00,54.73,54.89,54.57,54.58,53100.0,40.9832,41.103,40.8634,40.8709,53100.0
2010-12-23 10:00:00,54.58,54.89,54.58,54.84,40400.0,40.8709,41.103,40.8709,41.0656,40400.0
2010-12-23 10:10:00,54.82,54.84,54.75,54.83,38600.0,41.0506,41.0656,40.9982,41.0581,38600.0
2010-12-23 10:20:00,54.82,54.87,54.72,54.8,62400.0,41.0506,41.0881,40.9757,41.0356,62400.0
2010-12-23 10:30:00,54.81,54.95,54.79,54.9,43800.0,41.0431,41.148,41.0282,41.1105,43800.0
2010-12-23 10:40:00,54.9,54.9,54.74,54.79,54900.0,41.1105,41.1105,40.9907,41.0282,54900.0
2010-12-23 10:50:00,54.8,54.89,54.79,54.86,41900.0,41.0356,41.103,41.0282,41.0806,41900.0
2010-12-23 11:00:00,54.84,54.86,54.78,54.79,35600.0,41.0656,41.0806,41.0207,41.0282,35600.0
2010-12-23 11:10:00,54.79,54.9,54.72,54.89,36200.0,41.0282,41.1105,40.9757,41.103,36200.0
2010-12-23 11:20:00,54.88,55.02,54.84,55.02,47100.0,41.0956,41.2004,41.0656,41.2004,47100.0
2010-12-23 11:30:00,55.02,55.09,55.0,55.04,38500.0,41.2004,41.2528,41.1854,41.2154,38500.0
2010-12-23 11:40:00,55.03,55.1,54.97,54.98,41100.0,41.2079,41.2603,41.1629,41.1704,41100.0
2010-12-23 11:50:00,54.98,54.99,54.88,54.9,50100.0,41.1704,41.1779,41.0956,41.1105,50100.0
2010-12-23 12:00:00,54.9,54.9,54.73,54.73,21300.0,41.1105,41.1105,40.9832,40.9832,21300.0
2010-12-23 12:10:00,54.73,54.85,54.73,54.83,20100.0,40.9832,41.0731,40.9832,41.0581,20100.0
2010-12-23 12:20:00,54.83,54.84,54.74,54.83,29800.0,41.0581,41.0656,40.9907,41.0581,29800.0
2010-12-23 12:30:00,54.83,54.95,54.78,54.9,52700.0,41.0581,41.148,41.0207,41.1105,52700.0
2010-12-23 12:40:00,54.9,54.99,54.9,54.9,35200.0,41.1105,41.1779,41.1105,41.1105,35200.0
2010-12-23 12:50:00,54.91,55.04,54.91,54.92,32400.0,41.118,41.2154,41.118,41.1255,32400.0
2010-12-23 13:00:00,54.92,54.98,54.91,54.94,30800.0,41.1255,41.1704,41.118,41.1405,30800.0
2010-12-23 13:10:00,54.93,55.05,54.93,55.0,16500.0,41.133,41.2229,41.133,41.1854,16500.0
2010-12-23 13:20:00,54.99,55.05,54.96,54.99,26600.0,41.1779,41.2229,41.1555,41.1779,26600.0
2010-12-23 13:30:00,54.99,55.05,54.96,55.04,34100.0,41.1779,41.2229,41.1555,41.2154,34100.0
2010-12-23 13:40:00,55.04,55.1,55.03,55.06,23800.0,41.2154,41.2603,41.2079,41.2303,23800.0
2010-12-23 13:50:00,55.06,55.1,54.98,55.01,41800.0,41.2303,41.2603,41.1704,41.1929,41800.0
2010-12-23 14:00:00,55.01,55.05,54.94,54.94,52500.0,41.1929,41.2229,41.1405,41.1405,52500.0
2010-12-23 14:10:00,54.93,54.93,54.79,54.81,46000.0,41.133,41.133,41.0282,41.0431,46000.0
2010-12-23 14:20:00,54.81,54.87,54.79,54.81,39400.0,41.0431,41.0881,41.0282,41.0431,39400.0
2010-12-23 14:30:00,54.81,54.88,54.77,54.81,43700.0,41.0431,41.0956,41.0132,41.0431,43700.0
2010-12-23 14:40:00,54.8,54.9,54.72,54.74,94200.0,41.0356,41.1105,40.9757,40.9907,94200.0
2010-12-23 14:50:00,54.74,54.78,54.71,54.74,48100.0,40.9907,41.0207,40.9683,40.9907,48100.0
2010-12-23 15:00:00,54.74,54.78,54.71,54.73,35900.0,40.9907,41.0207,40.9683,40.9832,35900.0
2010-12-23 15:10:00,54.73,54.76,54.72,54.76,26700.0,40.9832,41.0057,40.9757,41.0057,26700.0
2010-12-23 15:20:00,54.76,54.85,54.75,54.81,45600.0,41.0057,41.0731,40.9982,41.0431,45600.0
2010-12-23 15:30:00,54.81,54.84,54.78,54.84,47200.0,41.0431,41.0656,41.0207,41.0656,47200.0
2010-12-23 15:40:00,54.83,54.85,54.72,54.76,101200.0,41.0581,41.0731,40.9757,41.0057,101200.0
2010-12-23 15:50:00,54.75,54.78,54.7,54.77,108200.0,40.9982,41.0207,40.9608,41.0132,108200.0
2010-12-27 09:30:00,54.67,54.7,54.13,54.24,71400.0,40.9383,40.9608,40.5339,40.6163,71400.0
2010-12-27 09:40:00,54.26,54.27,54.04,54.06,48900.0,40.6313,40.6388,40.4665,40.4815,48900.0
2010-12-27 09:50:00,54.06,54.18,54.02,54.04,55400.0,40.4815,40.5714,40.4516,40.4665,55400.0
2010-12-27 10:00:00,54.04,54.13,54.01,54.11,44100.0,40.4665,40.5339,40.4441,40.519,44100.0
2010-12-27 10:10:00,54.11,54.43,54.11,54.29,28100.0,40.519,40.7586,40.519,40.6537,28100.0
2010-12-27 10:20:00,54.28,54.39,54.21,54.36,24900.0,40.6463,40.7286,40.5938,40.7062,24900.0
2010-12-27 10:30:00,54.36,54.39,54.3,54.36,23000.0,40.7062,40.7286,40.6612,40.7062,23000.0
2010-12-27 10:40:00,54.36,54.4,54.29,54.35,22100.0,40.7062,40.7361,40.6537,40.6987,22100.0
2010-12-27 10:50:00,54.36,54.36,54.25,54.31,19200.0,40.7062,40.7062,40.6238,40.6687,19200.0
2010-12-27 11:00:00,54.32,54.41,54.29,54.41,10500.0,40.6762,40.7436,40.6537,40.7436,10500.0
2010-12-27 11:10:00,54.42,54.42,54.38,54.4,14200.0,40.7511,40.7511,40.7211,40.7361,14200.0
2010-12-27 11:20:00,54.4,54.48,54.33,54.36,21600.0,40.7361,40.796,40.6837,40.7062,21600.0
2010-12-27 11:30:00,54.37,54.44,54.37,54.39,26300.0,40.7137,40.7661,40.7137,40.7286,26300.0
2010-12-27 11:40:00,54.4,54.4,54.32,54.32,32900.0,40.7361,40.7361,40.6762,40.6762,32900.0
2010-12-27 11:50:00,54.32,54.4,54.31,54.4,24800.0,40.6762,40.7361,40.6687,40.7361,24800.0
2010-12-27 12:00:00,54.4,54.55,54.39,54.54,13700.0,40.7361,40.8484,40.7286,40.841,13700.0
2010-12-27 12:10:00,54.55,54.63,54.55,54.63,17500.0,40.8484,40.9083,40.8484,40.9083,17500.0
2010-12-27 12:20:00,54.61,54.68,54.61,54.65,11100.0,40.8934,40.9458,40.8934,40.9233,11100.0
2010-12-27 12:30:00,54.64,54.72,54.63,54.67,17100.0,40.9158,40.9757,40.9083,40.9383,17100.0
2010-12-27 12:40:00,54.66,54.72,54.59,54.72,45400.0,40.9308,40.9757,40.8784,40.9757,45400.0
2010-12-27 12:50:00,54.72,54.76,54.68,54.76,15400.0,40.9757,41.0057,40.9458,41.0057,15400.0
2010-12-27 13:00:00,54.75,54.83,54.7,54.82,20900.0,40.9982,41.0581,40.9608,41.0506,20900.0
2010-12-27 13:10:00,54.8,55.0,54.78,54.98,35800.0,41.0356,41.1854,41.0207,41.1704,35800.0
2010-12-27 13:20:00,54.97,55.2,54.96,55.15,44600.0,41.1629,41.3352,41.1555,41.2977,44600.0
2010-12-27 13:30:00,55.15,55.23,55.1,55.1,35800.0,41.2977,41.3576,41.2603,41.2603,35800.0
2010-12-27 13:40:00,55.08,55.21,55.07,55.21,15900.0,41.2453,41.3427,41.2378,41.3427,15900.0
2010-12-27 13:50:00,55.2,55.25,55.15,55.25,20900.0,41.3352,41.3726,41.2977,41.3726,20900.0
2010-12-27 14:00:00,55.23,55.28,55.19,55.24,25700.0,41.3576,41.3951,41.3277,41.3651,25700.0
2010-12-27 14:10:00,55.24,55.29,55.2,55.22,29100.0,41.3651,41.4026,41.3352,41.3502,29100.0
2010-12-27 14:20:00,55.21,55.24,55.16,55.17,26300.0,41.3427,41.3651,41.3052,41.3127,26300.0
2010-12-27 14:30:00,55.17,55.2,55.12,55.17,30900.0,41.3127,41.3352,41.2753,41.3127,30900.0
2010-12-27 14:40:00,55.16,55.18,55.1,55.13,20200.0,41.3052,41.3202,41.2603,41.2828,20200.0
2010-12-27 14:50:00,55.13,55.13,55.05,55.07,17300.0,41.2828,41.2828,41.2229,41.2378,17300.0
2010-12-27 15:00:00,55.05,55.1,55.02,55.07,16200.0,41.2229,41.2603,41.2004,41.2378,16200.0
2010-12-27 15:10:00,55.08,55.12,55.05,55.06,32500.0,41.2453,41.2753,41.2229,41.2303,32500.0
2010-12-27 15:20:00,55.05,55.14,55.04,55.11,33100.0,41.2229,41.2902,41.2154,41.2678,33100.0
2010-12-27 15:30:00,55.1,55.15,55.08,55.09,47400.0,41.2603,41.2977,41.2453,41.2528,47400.0
2010-12-27 15:40:00,55.09,55.16,55.07,55.12,43900.0,41.2528,41.3052,41.2378,41.2753,43900.0
2010-12-27 15:50:00,55.11,55.13,55.0,55.02,109100.0,41.2678,41.2828,41.1854,41.2004,109100.0
2010-12-28 09:30:00,55.08,55.23,54.78,54.83,56700.0,41.2453,41.3576,41.0207,41.0581,56700.0
2010-12-28 09:40:00,54.85,54.93,54.62,54.65,75900.0,41.0731,41.133,40.9009,40.9233,75900.0
2010-12-28 09:50:00,54.67,54.72,54.62,54.63,49700.0,40.9383,40.9757,40.9009,40.9083,49700.0
2010-12-28 10:00:00,54.65,54.72,54.56,54.6,46200.0,40.9233,40.9757,40.8559,40.8859,46200.0
2010-12-28 10:10:00,54.59,54.62,54.39,54.39,34200.0,40.8784,40.9009,40.7286,40.7286,34200.0
2010-12-28 10:20:00,54.39,54.59,54.36,54.51,105200.0,40.7286,40.8784,40.7062,40.8185,105200.0
2010-12-28 10:30:00,54.52,54.66,54.48,54.65,29100.0,40.826,40.9308,40.796,40.9233,29100.0
2010-12-28 10:40:00,54.66,54.72,54.59,54.59,36300.0,40.9308,40.9757,40.8784,40.8784,36300.0
2010-12-28 10:50:00,54.59,54.63,54.5,54.53,19900.0,40.8784,40.9083,40.811,40.8335,19900.0
2010-12-28 11:00:00,54.52,54.65,54.52,54.63,17800.0,40.826,40.9233,40.826,40.9083,17800.0
2010-12-28 11:10:00,54.62,54.64,54.52,54.54,11100.0,40.9009,40.9158,40.826,40.841,11100.0
2010-12-28 11:20:00,54.54,54.6,54.47,54.48,15300.0,40.841,40.8859,40.7885,40.796,15300.0
2010-12-28 11:30:00,54.49,54.52,54.43,54.51,15400.0,40.8035,40.826,40.7586,40.8185,15400.0
2010-12-28 11:40:00,54.51,54.52,54.4,54.43,13800.0,40.8185,40.826,40.7361,40.7586,13800.0
2010-12-28 11:50:00,54.42,54.46,54.38,54.39,17300.0,40.7511,40.781,40.7211,40.7286,17300.0
2010-12-28 12:00:00,54.39,54.39,54.3,54.33,28600.0,40.7286,40.7286,40.6612,40.6837,28600.0
2010-12-28 12:10:00,54.33,54.47,54.33,54.46,30000.0,40.6837,40.7885,40.6837,40.781,30000.0
2010-12-28 12:20:00,54.45,54.52,54.43,54.51,26000.0,40.7736,40.826,40.7586,40.8185,26000.0
2010-12-28 12:30:00,54.51,54.58,54.51,54.53,17000.0,40.8185,40.8709,40.8185,40.8335,17000.0
2010-12-28 12:40:00,54.53,54.63,54.52,54.63,24600.0,40.8335,40.9083,40.826,40.9083,24600.0
2010-12-28 12:50:00,54.63,54.67,54.62,54.64,25400.0,40.9083,40.9383,40.9009,40.9158,25400.0
2010-12-28 13:00:00,54.64,54.68,54.63,54.66,11600.0,40.9158,40.9458,40.9083,40.9308,11600.0
2010-12-28 13:10:00,54.66,54.74,54.66,54.68,16600.0,40.9308,40.9907,40.9308,40.9458,16600.0
2010-12-28 13:20:00,54.67,54.77,54.67,54.74,20600.0,40.9383,41.0132,40.9383,40.9907,20600.0
2010-12-28 13:30:00,54.71,54.8,54.7,54.79,23500.0,40.9683,41.0356,40.9608,41.0282,23500.0
2010-12-28 13:40:00,54.79,54.8,54.75,54.75,18900.0,41.0282,41.0356,40.9982,40.9982,18900.0
2010-12-28 13:50:00,54.76,54.78,54.75,54.77,11200.0,41.0057,41.0207,40.9982,41.0132,11200.0
2010-12-28 14:00:00,54.76,54.77,54.73,54.74,15600.0,41.0057,41.0132,40.9832,40.9907,15600.0
2010-12-28 14:10:00,54.75,54.76,54.71,54.76,23200.0,40.9982,41.0057,40.9683,41.0057,23200.0
2010-12-28 14:20:00,54.75,54.81,54.75,54.78,21000.0,40.9982,41.0431,40.9982,41.0207,21000.0
2010-12-28 14:30:00,54.76,54.8,54.74,54.77,18900.0,41.0057,41.0356,40.9907,41.0132,18900.0
2010-12-28 14:40:00,54.77,54.81,54.74,54.77,23700.0,41.0132,41.0431,40.9907,41.0132,23700.0
2010-12-28 14:50:00,54.78,54.83,54.77,54.8,24800.0,41.0207,41.0581,41.0132,41.0356,24800.0
2010-12-28 15:00:00,54.8,54.83,54.76,54.78,21600.0,41.0356,41.0581,41.0057,41.0207,21600.0
2010-12-28 15:10:00,54.8,54.83,54.77,54.78,30500.0,41.0356,41.0581,41.0132,41.0207,30500.0
2010-12-28 15:20:00,54.78,54.81,54.74,54.74,39500.0,41.0207,41.0431,40.9907,40.9907,39500.0
2010-12-28 15:30:00,54.74,54.77,54.69,54.75,37300.0,40.9907,41.0132,40.9533,40.9982,37300.0
2010-12-28 15:40:00,54.75,54.77,54.67,54.68,49800.0,40.9982,41.0132,40.9383,40.9458,49800.0
2010-12-28 15:50:00,54.67,54.77,54.67,54.71,100500.0,40.9383,41.0132,40.9383,40.9683,100500.0
2010-12-29 09:30:00,54.79,54.79,54.42,54.49,56700.0,41.0282,41.0282,40.7511,40.8035,56700.0
2010-12-29 09:40:00,54.51,54.56,54.4,54.45,20100.0,40.8185,40.8559,40.7361,40.7736,20100.0
2010-12-29 09:50:00,54.47,54.48,54.33,54.37,26000.0,40.7885,40.796,40.6837,40.7137,26000.0
2010-12-29 10:00:00,54.39,54.48,54.35,54.43,23000.0,40.7286,40.796,40.6987,40.7586,23000.0
2010-12-29 10:10:00,54.48,54.58,54.46,54.55,37200.0,40.796,40.8709,40.781,40.8484,37200.0
2010-12-29 10:20:00,54.55,54.78,54.55,54.78,45900.0,40.8484,41.0207,40.8484,41.0207,45900.0
2010-12-29 10:30:00,54.79,54.85,54.75,54.79,36200.0,41.0282,41.0731,40.9982,41.0282,36200.0
2010-12-29 10:40:00,54.78,54.91,54.69,54.86,41000.0,41.0207,41.118,40.9533,41.0806,41000.0
2010-12-29 10:50:00,54.84,54.92,54.71,54.83,22100.0,41.0656,41.1255,40.9683,41.0581,22100.0
2010-12-29 11:00:00,54.82,54.88,54.71,54.82,27400.0,41.0506,41.0956,40.9683,41.0506,27400.0
2010-12-29 11:10:00,54.8,54.8,54.55,54.59,41600.0,41.0356,41.0356,40.8484,40.8784,41600.0
2010-12-29 11:20:00,54.6,54.65,54.51,54.64,22600.0,40.8859,40.9233,40.8185,40.9158,22600.0
2010-12-29 11:30:00,54.62,54.64,54.55,54.6,27400.0,40.9009,40.9158,40.8484,40.8859,27400.0
2010-12-29 11:40:00,54.6,54.6,54.52,54.54,17000.0,40.8859,40.8859,40.826,40.841,17000.0
2010-12-29 11:50:00,54.55,54.63,54.51,54.59,62600.0,40.8484,40.9083,40.8185,40.8784,62600.0
2010-12-29 12:00:00,54.6,54.76,54.57,54.74,31800.0,40.8859,41.0057,40.8634,40.9907,31800.0
2010-12-29 12:10:00,54.77,54.79,54.73,54.76,17300.0,41.0132,41.0282,40.9832,41.0057,17300.0
2010-12-29 12:20:00,54.76,54.85,54.71,54.84,16700.0,41.0057,41.0731,40.9683,41.0656,16700.0
2010-12-29 12:30:00,54.85,55.0,54.81,54.97,33600.0,41.0731,41.1854,41.0431,41.1629,33600.0
2010-12-29 12:40:00,54.97,55.0,54.92,54.98,35900.0,41.1629,41.1854,41.1255,41.1704,35900.0
2010-12-29 12:50:00,54.97,55.12,54.96,55.05,41200.0,41.1629,41.2753,41.1555,41.2229,41200.0
2010-12-29 13:00:00,55.05,55.09,54.99,55.05,28500.0,41.2229,41.2528,41.1779,41.2229,28500.0
2010-12-29 13:10:00,55.04,55.08,55.0,55.06,16300.0,41.2154,41.2453,41.1854,41.2303,16300.0
2010-12-29 13:20:00,55.05,55.05,54.9,54.93,34900.0,41.2229,41.2229,41.1105,41.133,34900.0
2010-12-29 13:30:00,54.92,54.94,54.87,54.9,9300.0,41.1255,41.1405,41.0881,41.1105,9300.0
2010-12-29 13:40:00,54.9,54.91,54.86,54.91,9300.0,41.1105,41.118,41.0806,41.118,9300.0
2010-12-29 13:50:00,54.89,54.89,54.82,54.86,14900.0,41.103,41.103,41.0506,41.0806,14900.0
2010-12-29 14:00:00,54.86,54.93,54.83,54.88,9400.0,41.0806,41.133,41.0581,41.0956,9400.0
2010-12-29 14:10:00,54.88,54.9,54.82,54.87,21800.0,41.0956,41.1105,41.0506,41.0881,21800.0
2010-12-29 14:20:00,54.88,54.89,54.82,54.86,20700.0,41.0956,41.103,41.0506,41.0806,20700.0
2010-12-29 14:30:00,54.85,54.85,54.75,54.77,18100.0,41.0731,41.0731,40.9982,41.0132,18100.0
2010-12-29 14:40:00,54.78,54.8,54.71,54.79,13400.0,41.0207,41.0356,40.9683,41.0282,13400.0
2010-12-29 14:50:00,54.78,54.81,54.72,54.8,14300.0,41.0207,41.0431,40.9757,41.0356,14300.0
2010-12-29 15:00:00,54.79,54.9,54.79,54.86,31600.0,41.0282,41.1105,41.0282,41.0806,31600.0
2010-12-29 15:10:00,54.85,54.92,54.84,54.88,21500.0,41.0731,41.1255,41.0656,41.0956,21500.0
2010-12-29 15:20:00,54.88,54.89,54.85,54.88,26500.0,41.0956,41.103,41.0731,41.0956,26500.0
2010-12-29 15:30:00,54.88,54.92,54.82,54.9,62900.0,41.0956,41.1255,41.0506,41.1105,62900.0
2010-12-29 15:40:00,54.9,54.9,54.74,54.74,95800.0,41.1105,41.1105,40.9907,40.9907,95800.0
2010-12-29 15:50:00,54.76,54.88,54.71,54.71,94300.0,41.0057,41.0956,40.9683,40.9683,94300.0
2010-12-30 09:30:00,54.66,54.75,54.33,54.66,63800.0,40.9308,40.9982,40.6837,40.9308,63800.0
2010-12-30 09:40:00,54.62,54.96,54.33,54.72,78400.0,40.9009,41.1555,40.6837,40.9757,78400.0
2010-12-30 09:50:00,54.73,54.84,54.52,54.6,70400.0,40.9832,41.0656,40.826,40.8859,70400.0
2010-12-30 10:00:00,54.64,54.75,54.5,54.56,26500.0,40.9158,40.9982,40.811,40.8559,26500.0
2010-12-30 10:10:00,54.55,54.72,54.5,54.7,41700.0,40.8484,40.9757,40.811,40.9608,41700.0
2010-12-30 10:20:00,54.7,54.85,54.63,54.78,38100.0,40.9608,41.0731,40.9083,41.0207,38100.0
2010-12-30 10:30:00,54.77,54.96,54.77,54.84,57200.0,41.0132,41.1555,41.0132,41.0656,57200.0
2010-12-30 10:40:00,54.83,54.85,54.58,54.75,27900.0,41.0581,41.0731,40.8709,40.9982,27900.0
2010-12-30 10:50:00,54.74,54.81,54.71,54.71,30600.0,40.9907,41.0431,40.9683,40.9683,30600.0
2010-12-30 11:00:00,54.72,54.76,54.7,54.71,44900.0,40.9757,41.0057,40.9608,40.9683,44900.0
2010-12-30 11:10:00,54.71,54.72,54.54,54.68,32300.0,40.9683,40.9757,40.841,40.9458,32300.0
2010-12-30 11:20:00,54.67,54.75,54.57,54.57,26300.0,40.9383,40.9982,40.8634,40.8634,26300.0
2010-12-30 11:30:00,54.58,54.7,54.54,54.56,17400.0,40.8709,40.9608,40.841,40.8559,17400.0
2010-12-30 11:40:00,54.56,54.66,54.53,54.64,22200.0,40.8559,40.9308,40.8335,40.9158,22200.0
2010-12-30 11:50:00,54.65,54.71,54.61,54.7,20600.0,40.9233,40.9683,40.8934,40.9608,20600.0
2010-12-30 12:00:00,54.7,54.76,54.63,54.76,18600.0,40.9608,41.0057,40.9083,41.0057,18600.0
2010-12-30 12:10:00,54.76,54.86,54.73,54.85,29800.0,41.0057,41.0806,40.9832,41.0731,29800.0
2010-12-30 12:20:00,54.85,54.91,54.83,54.9,19000.0,41.0731,41.118,41.0581,41.1105,19000.0
2010-12-30 12:30:00,54.89,54.93,54.83,54.88,43000.0,41.103,41.133,41.0581,41.0956,43000.0
2010-12-30 12:40:00,54.88,54.89,54.87,54.89,11500.0,41.0956,41.103,41.0881,41.103,11500.0
2010-12-30 12:50:00,54.88,54.9,54.86,54.87,44100.0,41.0956,41.1105,41.0806,41.0881,44100.0
2010-12-30 13:00:00,54.89,54.95,54.88,54.89,14700.0,41.103,41.148,41.0956,41.103,14700.0
2010-12-30 13:10:00,54.9,54.95,54.85,54.95,15800.0,41.1105,41.148,41.0731,41.148,15800.0
2010-12-30 13:20:00,54.95,55.05,54.92,55.03,25600.0,41.148,41.2229,41.1255,41.2079,25600.0
2010-12-30 13:30:00,55.02,55.07,54.92,54.94,38000.0,41.2004,41.2378,41.1255,41.1405,38000.0
2010-12-30 13:40:00,54.95,55.03,54.89,55.0,16900.0,41.148,41.2079,41.103,41.1854,16900.0
2010-12-30 13:50:00,54.97,54.99,54.92,54.97,36300.0,41.1629,41.1779,41.1255,41.1629,36300.0
2010-12-30 14:00:00,54.97,54.98,54.94,54.95,19600.0,41.1629,41.1704,41.1405,41.148,19600.0
2010-12-30 14:10:00,54.95,54.98,54.91,54.94,18200.0,41.148,41.1704,41.118,41.1405,18200.0
2010-12-30 14:20:00,54.93,54.98,54.88,54.94,23800.0,41.133,41.1704,41.0956,41.1405,23800.0
2010-12-30 14:30:00,54.94,55.06,54.91,54.94,30800.0,41.1405,41.2303,41.118,41.1405,30800.0
2010-12-30 14:40:00,54.93,55.05,54.89,54.93,56400.0,41.133,41.2229,41.103,41.133,56400.0
2010-12-30 14:50:00,54.94,54.97,54.86,54.86,21400.0,41.1405,41.1629,41.0806,41.0806,21400.0
2010-12-30 15:00:00,54.86,54.91,54.85,54.87,18200.0,41.0806,41.118,41.0731,41.0881,18200.0
2010-12-30 15:10:00,54.87,54.9,54.83,54.84,19400.0,41.0881,41.1105,41.0581,41.0656,19400.0
2010-12-30 15:20:00,54.84,54.98,54.84,54.98,26000.0,41.0656,41.1704,41.0656,41.1704,26000.0
2010-12-30 15:30:00,54.98,55.0,54.88,54.94,90300.0,41.1704,41.1854,41.0956,41.1405,90300.0
2010-12-30 15:40:00,54.95,54.99,54.9,54.95,80900.0,41.148,41.1779,41.1105,41.148,80900.0
2010-12-30 15:50:00,54.95,54.98,54.87,54.89,81300.0,41.148,41.1704,41.0881,41.103,81300.0
2010-12-31 09:30:00,54.9,55.04,54.8,54.9,59800.0,41.1105,41.2154,41.0356,41.1105,59800.0
2010-12-31 09:40:00,54.85,55.02,54.36,54.65,100800.0,41.0731,41.2004,40.7062,40.9233,100800.0
2010-12-31 09:50:00,54.65,54.78,54.59,54.78,34200.0,40.9233,41.0207,40.8784,41.0207,34200.0
2010-12-31 10:00:00,54.8,54.8,54.51,54.53,61200.0,41.0356,41.0356,40.8185,40.8335,61200.0
2010-12-31 10:10:00,54.53,54.7,54.53,54.62,24200.0,40.8335,40.9608,40.8335,40.9009,24200.0
2010-12-31 10:20:00,54.62,54.71,54.57,54.58,26100.0,40.9009,40.9683,40.8634,40.8709,26100.0
2010-12-31 10:30:00,54.58,54.58,54.41,54.42,32200.0,40.8709,40.8709,40.7436,40.7511,32200.0
2010-12-31 10:40:00,54.43,54.58,54.38,54.52,37300.0,40.7586,40.8709,40.7211,40.826,37300.0
2010-12-31 10:50:00,54.53,54.66,54.53,54.58,28400.0,40.8335,40.9308,40.8335,40.8709,28400.0
2010-12-31 11:00:00,54.56,54.7,54.53,54.63,48400.0,40.8559,40.9608,40.8335,40.9083,48400.0
2010-12-31 11:10:00,54.63,54.77,54.59,54.76,36700.0,40.9083,41.0132,40.8784,41.0057,36700.0
2010-12-31 11:20:00,54.76,54.91,54.76,54.85,34300.0,41.0057,41.118,41.0057,41.0731,34300.0
2010-12-31 11:30:00,54.84,54.88,54.76,54.79,29000.0,41.0656,41.0956,41.0057,41.0282,29000.0
2010-12-31 11:40:00,54.78,54.78,54.67,54.68,16500.0,41.0207,41.0207,40.9383,40.9458,16500.0
2010-12-31 11:50:00,54.66,54.73,54.65,54.7,13000.0,40.9308,40.9832,40.9233,40.9608,13000.0
2010-12-31 12:00:00,54.7,54.8,54.67,54.7,18600.0,40.9608,41.0356,40.9383,40.9608,18600.0
2010-12-31 12:10:00,54.7,54.7,54.61,54.62,18600.0,40.9608,40.9608,40.8934,40.9009,18600.0
2010-12-31 12:20:00,54.62,54.67,54.62,54.66,19100.0,40.9009,40.9383,40.9009,40.9308,19100.0
2010-12-31 12:30:00,54.65,54.68,54.55,54.56,23600.0,40.9233,40.9458,40.8484,40.8559,23600.0
2010-12-31 12:40:00,54.55,54.56,54.37,54.38,31400.0,40.8484,40.8559,40.7137,40.7211,31400.0
2010-12-31 12:50:00,54.39,54.51,54.38,54.51,13400.0,40.7286,40.8185,40.7211,40.8185,13400.0
2010-12-31 13:00:00,54.52,54.53,54.5,54.53,11100.0,40.826,40.8335,40.811,40.8335,11100.0
2010-12-31 13:10:00,54.53,54.63,54.53,54.58,13400.0,40.8335,40.9083,40.8335,40.8709,13400.0
2010-12-31 13:20:00,54.59,54.69,54.58,54.68,16600.0,40.8784,40.9533,40.8709,40.9458,16600.0
2010-12-31 13:30:00,54.69,54.76,54.65,54.75,28300.0,40.9533,41.0057,40.9233,40.9982,28300.0
2010-12-31 13:40:00,54.74,54.76,54.64,54.64,13600.0,40.9907,41.0057,40.9158,40.9158,13600.0
2010-12-31 13:50:00,54.66,54.72,54.65,54.7,42600.0,40.9308,40.9757,40.9233,40.9608,42600.0
2010-12-31 14:00:00,54.7,54.73,54.65,54.7,54000.0,40.9608,40.9832,40.9233,40.9608,54000.0
2010-12-31 14:10:00,54.69,54.79,54.69,54.78,36700.0,40.9533,41.0282,40.9533,41.0207,36700.0
2010-12-31 14:20:00,54.77,54.82,54.73,54.81,43500.0,41.0132,41.0506,40.9832,41.0431,43500.0
2010-12-31 14:30:00,54.81,54.85,54.8,54.84,20900.0,41.0431,41.0731,41.0356,41.0656,20900.0
2010-12-31 14:40:00,54.84,54.97,54.84,54.96,51800.0,41.0656,41.1629,41.0656,41.1555,51800.0
2010-12-31 14:50:00,54.96,54.96,54.84,54.87,41900.0,41.1555,41.1555,41.0656,41.0881,41900.0
2010-12-31 15:00:00,54.86,54.9,54.84,54.86,20600.0,41.0806,41.1105,41.0656,41.0806,20600.0
2010-12-31 15:10:00,54.86,54.86,54.82,54.83,19300.0,41.0806,41.0806,41.0506,41.0581,19300.0
2010-12-31 15:20:00,54.85,54.86,54.76,54.77,30300.0,41.0731,41.0806,41.0057,41.0132,30300.0
2010-12-31 15:30:00,54.78,54.89,54.76,54.89,42200.0,41.0207,41.103,41.0057,41.103,42200.0
2010-12-31 15:40:00,54.89,54.93,54.64,54.64,84500.0,41.103,41.133,40.9158,40.9158,84500.0
2010-12-31 15:50:00,54.63,55.02,54.63,54.98,289600.0,40.9083,41.2004,40.9083,41.1704,289600.0
2011-01-03 09:30:00,55.55,55.84,55.27,55.68,259000.0,41.5973,41.8144,41.3876,41.6946,259000.0
2011-01-03 09:40:00,55.71,56.08,55.69,55.95,235300.0,41.7171,41.9941,41.7021,41.8968,235300.0
2011-01-03 09:50:00,55.96,56.44,55.95,56.4,174800.0,41.9043,42.2637,41.8968,42.2338,174800.0
2011-01-03 10:00:00,56.4,56.6,56.16,56.59,198600.0,42.2338,42.3835,42.0541,42.376,198600.0
2011-01-03 10:10:00,56.6,56.8,56.6,56.69,303300.0,42.3835,42.5333,42.3835,42.4509,303300.0
2011-01-03 10:20:00,56.68,56.83,56.65,56.78,140600.0,42.4434,42.5558,42.421,42.5183,140600.0
2011-01-03 10:30:00,56.79,56.94,56.71,56.93,212200.0,42.5258,42.6381,42.4659,42.6306,212200.0
2011-01-03 10:40:00,56.93,57.22,56.93,57.18,242800.0,42.6306,42.8478,42.6306,42.8179,242800.0
2011-01-03 10:50:00,57.18,57.45,57.15,57.31,213200.0,42.8179,43.02,42.7954,42.9152,213200.0
2011-01-03 11:00:00,57.32,57.38,57.2,57.34,173400.0,42.9227,42.9676,42.8328,42.9377,173400.0
2011-01-03 11:10:00,57.33,57.37,57.07,57.2,157500.0,42.9302,42.9601,42.7355,42.8328,157500.0
2011-01-03 11:20:00,57.19,57.36,57.17,57.26,145500.0,42.8253,42.9526,42.8104,42.8778,145500.0
2011-01-03 11:30:00,57.26,57.36,57.19,57.31,110300.0,42.8778,42.9526,42.8253,42.9152,110300.0
2011-01-03 11:40:00,57.31,57.34,57.13,57.13,65700.0,42.9152,42.9377,42.7804,42.7804,65700.0
2011-01-03 11:50:00,57.12,57.17,57.06,57.11,80000.0,42.7729,42.8104,42.728,42.7654,80000.0
2011-01-03 12:00:00,57.11,57.26,57.11,57.25,62200.0,42.7654,42.8778,42.7654,42.8703,62200.0
2011-01-03 12:10:00,57.25,57.26,57.22,57.26,32600.0,42.8703,42.8778,42.8478,42.8778,32600.0
2011-01-03 12:20:00,57.25,57.26,57.14,57.18,53900.0,42.8703,42.8778,42.7879,42.8179,53900.0
2011-01-03 12:30:00,57.18,57.21,57.13,57.21,50300.0,42.8179,42.8403,42.7804,42.8403,50300.0
2011-01-03 12:40:00,57.21,57.24,57.14,57.14,54800.0,42.8403,42.8628,42.7879,42.7879,54800.0
2011-01-03 12:50:00,57.14,57.25,57.14,57.24,67700.0,42.7879,42.8703,42.7879,42.8628,67700.0
2011-01-03 13:00:00,57.24,57.32,57.24,57.31,123100.0,42.8628,42.9227,42.8628,42.9152,123100.0
2011-01-03 13:10:00,57.3,57.33,57.13,57.15,124900.0,42.9077,42.9302,42.7804,42.7954,124900.0
2011-01-03 13:20:00,57.14,57.3,57.11,57.25,98100.0,42.7879,42.9077,42.7654,42.8703,98100.0
2011-01-03 13:30:00,57.25,57.4,57.23,57.32,94700.0,42.8703,42.9826,42.8553,42.9227,94700.0
2011-01-03 13:40:00,57.32,57.35,57.27,57.31,53900.0,42.9227,42.9452,42.8852,42.9152,53900.0
2011-01-03 13:50:00,57.31,57.39,57.26,57.37,63300.0,42.9152,42.9751,42.8778,42.9601,63300.0
2011-01-03 14:00:00,57.38,57.45,57.29,57.29,106800.0,42.9676,43.02,42.9002,42.9002,106800.0
2011-01-03 14:10:00,57.3,57.33,57.19,57.31,61300.0,42.9077,42.9302,42.8253,42.9152,61300.0
2011-01-03 14:20:00,57.31,57.39,57.27,57.33,77900.0,42.9152,42.9751,42.8852,42.9302,77900.0
2011-01-03 14:30:00,57.32,57.36,57.25,57.29,146100.0,42.9227,42.9526,42.8703,42.9002,146100.0
2011-01-03 14:40:00,57.3,57.51,57.3,57.46,307100.0,42.9077,43.065,42.9077,43.0275,307100.0
2011-01-03 14:50:00,57.46,57.46,57.36,57.38,92200.0,43.0275,43.0275,42.9526,42.9676,92200.0
2011-01-03 15:00:00,57.39,57.41,57.31,57.4,213400.0,42.9751,42.9901,42.9152,42.9826,213400.0
2011-01-03 15:10:00,57.39,57.41,57.21,57.25,226200.0,42.9751,42.9901,42.8403,42.8703,226200.0
2011-01-03 15:20:00,57.23,57.35,57.19,57.31,167600.0,42.8553,42.9452,42.8253,42.9152,167600.0
2011-01-03 15:30:00,57.31,57.49,57.3,57.39,287800.0,42.9152,43.05,42.9077,42.9751,287800.0
2011-01-03 15:40:00,57.39,57.45,57.25,57.35,276600.0,42.9751,43.02,42.8703,42.9452,276600.0
2011-01-03 15:50:00,57.36,57.44,57.34,57.4,550800.0,42.9526,43.0125,42.9377,42.9826,550800.0
2011-01-04 09:30:00,57.27,57.78,57.27,57.63,382500.0,42.8852,43.2671,42.8852,43.1548,382500.0
2011-01-04 09:40:00,57.6,57.64,57.26,57.35,204100.0,43.1324,43.1623,42.8778,42.9452,204100.0
2011-01-04 09:50:00,57.36,57.56,57.32,57.5,121000.0,42.9526,43.1024,42.9227,43.0575,121000.0
2011-01-04 10:00:00,57.52,57.54,57.31,57.36,125200.0,43.0725,43.0874,42.9152,42.9526,125200.0
2011-01-04 10:10:00,57.36,57.42,57.31,57.42,100400.0,42.9526,42.9976,42.9152,42.9976,100400.0
2011-01-04 10:20:00,57.43,57.45,57.27,57.34,113300.0,43.0051,43.02,42.8852,42.9377,113300.0
2011-01-04 10:30:00,57.33,57.35,57.2,57.21,152700.0,42.9302,42.9452,42.8328,42.8403,152700.0
2011-01-04 10:40:00,57.21,57.34,57.2,57.22,66400.0,42.8403,42.9377,42.8328,42.8478,66400.0
2011-01-04 10:50:00,57.22,57.27,57.05,57.17,101100.0,42.8478,42.8852,42.7205,42.8104,101100.0
2011-01-04 11:00:00,57.18,57.3,57.08,57.1,84200.0,42.8179,42.9077,42.743,42.7579,84200.0
2011-01-04 11:10:00,57.11,57.15,56.88,57.01,167100.0,42.7654,42.7954,42.5932,42.6906,167100.0
2011-01-04 11:20:00,57.02,57.07,56.92,56.96,89700.0,42.698,42.7355,42.6232,42.6531,89700.0
2011-01-04 11:30:00,56.97,56.97,56.64,56.69,179500.0,42.6606,42.6606,42.4135,42.4509,179500.0
2011-01-04 11:40:00,56.67,56.76,56.62,56.76,134100.0,42.436,42.5033,42.3985,42.5033,134100.0
2011-01-04 11:50:00,56.76,56.9,56.75,56.77,88000.0,42.5033,42.6082,42.4959,42.5108,88000.0
2011-01-04 12:00:00,56.76,56.89,56.72,56.76,79500.0,42.5033,42.6007,42.4734,42.5033,79500.0
2011-01-04 12:10:00,56.76,56.87,56.76,56.82,89300.0,42.5033,42.5857,42.5033,42.5483,89300.0
2011-01-04 12:20:00,56.81,56.89,56.58,56.64,253000.0,42.5408,42.6007,42.3686,42.4135,253000.0
2011-01-04 12:30:00,56.64,56.73,56.57,56.68,220600.0,42.4135,42.4809,42.3611,42.4434,220600.0
2011-01-04 12:40:00,56.68,56.85,56.65,56.85,140100.0,42.4434,42.5707,42.421,42.5707,140100.0
2011-01-04 12:50:00,56.85,56.89,56.75,56.88,54700.0,42.5707,42.6007,42.4959,42.5932,54700.0
2011-01-04 13:00:00,56.87,56.88,56.75,56.8,48100.0,42.5857,42.5932,42.4959,42.5333,48100.0
2011-01-04 13:10:00,56.79,56.86,56.77,56.8,45800.0,42.5258,42.5782,42.5108,42.5333,45800.0
2011-01-04 13:20:00,56.8,56.84,56.76,56.79,61000.0,42.5333,42.5633,42.5033,42.5258,61000.0
2011-01-04 13:30:00,56.81,56.87,56.79,56.85,44200.0,42.5408,42.5857,42.5258,42.5707,44200.0
2011-01-04 13:40:00,56.85,56.91,56.79,56.86,46400.0,42.5707,42.6157,42.5258,42.5782,46400.0
2011-01-04 13:50:00,56.87,56.95,56.83,56.9,39500.0,42.5857,42.6456,42.5558,42.6082,39500.0
2011-01-04 14:00:00,56.9,57.06,56.85,57.04,140500.0,42.6082,42.728,42.5707,42.713,140500.0
2011-01-04 14:10:00,57.04,57.15,57.0,57.05,83600.0,42.713,42.7954,42.6831,42.7205,83600.0
2011-01-04 14:20:00,57.05,57.23,57.04,57.15,59900.0,42.7205,42.8553,42.713,42.7954,59900.0
2011-01-04 14:30:00,57.16,57.18,57.02,57.05,66700.0,42.8029,42.8179,42.698,42.7205,66700.0
2011-01-04 14:40:00,57.05,57.15,57.03,57.06,45100.0,42.7205,42.7954,42.7055,42.728,45100.0
2011-01-04 14:50:00,57.05,57.08,57.01,57.03,88700.0,42.7205,42.743,42.6906,42.7055,88700.0
2011-01-04 15:00:00,57.04,57.09,56.98,57.03,82100.0,42.713,42.7505,42.6681,42.7055,82100.0
2011-01-04 15:10:00,57.03,57.08,57.0,57.04,71700.0,42.7055,42.743,42.6831,42.713,71700.0
2011-01-04 15:20:00,57.03,57.19,56.98,57.11,80500.0,42.7055,42.8253,42.6681,42.7654,80500.0
2011-01-04 15:30:00,57.11,57.14,57.03,57.11,107200.0,42.7654,42.7879,42.7055,42.7654,107200.0
2011-01-04 15:40:00,57.1,57.19,57.07,57.15,157200.0,42.7579,42.8253,42.7355,42.7954,157200.0
2011-01-04 15:50:00,57.14,57.47,57.12,57.45,598800.0,42.7879,43.035,42.7729,43.02,598800.0
2011-01-05 09:30:00,57.05,57.13,56.61,57.02,201000.0,42.7205,42.7804,42.391,42.698,201000.0
2011-01-05 09:40:00,57.04,57.29,57.0,57.06,110400.0,42.713,42.9002,42.6831,42.728,110400.0
2011-01-05 09:50:00,57.06,57.16,57.03,57.09,83300.0,42.728,42.8029,42.7055,42.7505,83300.0
2011-01-05 10:00:00,57.09,57.33,56.99,57.29,138900.0,42.7505,42.9302,42.6756,42.9002,138900.0
2011-01-05 10:10:00,57.28,57.38,57.13,57.32,105400.0,42.8927,42.9676,42.7804,42.9227,105400.0
2011-01-05 10:20:00,57.33,57.38,57.25,57.31,61300.0,42.9302,42.9676,42.8703,42.9152,61300.0
2011-01-05 10:30:00,57.33,57.5,57.26,57.5,136700.0,42.9302,43.0575,42.8778,43.0575,136700.0
2011-01-05 10:40:00,57.5,57.8,57.49,57.79,144200.0,43.0575,43.2821,43.05,43.2746,144200.0
2011-01-05 10:50:00,57.79,57.95,57.74,57.78,129500.0,43.2746,43.3945,43.2372,43.2671,129500.0
2011-01-05 11:00:00,57.78,57.89,57.74,57.86,81600.0,43.2671,43.3495,43.2372,43.3271,81600.0
2011-01-05 11:10:00,57.85,57.91,57.8,57.89,57700.0,43.3196,43.3645,43.2821,43.3495,57700.0
2011-01-05 11:20:00,57.88,57.99,57.82,57.92,105300.0,43.342,43.4244,43.2971,43.372,105300.0
2011-01-05 11:30:00,57.92,58.09,57.9,58.06,151600.0,43.372,43.4993,43.357,43.4768,151600.0
2011-01-05 11:40:00,58.07,58.07,57.69,57.82,174500.0,43.4843,43.4843,43.1998,43.2971,174500.0
2011-01-05 11:50:00,57.82,57.87,57.71,57.78,65800.0,43.2971,43.3345,43.2147,43.2671,65800.0
2011-01-05 12:00:00,57.78,57.78,57.67,57.75,72100.0,43.2671,43.2671,43.1848,43.2447,72100.0
2011-01-05 12:10:00,57.77,57.82,57.62,57.75,51300.0,43.2597,43.2971,43.1473,43.2447,51300.0
2011-01-05 12:20:00,57.75,57.88,57.71,57.83,55100.0,43.2447,43.342,43.2147,43.3046,55100.0
2011-01-05 12:30:00,57.83,57.93,57.77,57.79,100600.0,43.3046,43.3795,43.2597,43.2746,100600.0
2011-01-05 12:40:00,57.8,57.85,57.69,57.83,65900.0,43.2821,43.3196,43.1998,43.3046,65900.0
2011-01-05 12:50:00,57.83,57.93,57.76,57.76,49900.0,43.3046,43.3795,43.2522,43.2522,49900.0
2011-01-05 13:00:00,57.77,57.84,57.7,57.73,87700.0,43.2597,43.3121,43.2072,43.2297,87700.0
2011-01-05 13:10:00,57.73,57.76,57.64,57.64,59000.0,43.2297,43.2522,43.1623,43.1623,59000.0
2011-01-05 13:20:00,57.64,57.69,57.5,57.65,90600.0,43.1623,43.1998,43.0575,43.1698,90600.0
2011-01-05 13:30:00,57.65,57.78,57.59,57.76,51400.0,43.1698,43.2671,43.1249,43.2522,51400.0
2011-01-05 13:40:00,57.77,57.91,57.74,57.84,50800.0,43.2597,43.3645,43.2372,43.3121,50800.0
2011-01-05 13:50:00,57.83,57.91,57.8,57.9,51000.0,43.3046,43.3645,43.2821,43.357,51000.0
2011-01-05 14:00:00,57.9,57.91,57.8,57.88,76200.0,43.357,43.3645,43.2821,43.342,76200.0
2011-01-05 14:10:00,57.88,57.99,57.85,57.95,43400.0,43.342,43.4244,43.3196,43.3945,43400.0
2011-01-05 14:20:00,57.95,57.97,57.79,57.81,53800.0,43.3945,43.4094,43.2746,43.2896,53800.0
2011-01-05 14:30:00,57.8,57.89,57.76,57.87,51900.0,43.2821,43.3495,43.2522,43.3345,51900.0
2011-01-05 14:40:00,57.88,57.95,57.86,57.91,62600.0,43.342,43.3945,43.3271,43.3645,62600.0
2011-01-05 14:50:00,57.91,57.98,57.91,57.96,50000.0,43.3645,43.4169,43.3645,43.4019,50000.0
2011-01-05 15:00:00,57.98,58.05,57.97,58.04,85300.0,43.4169,43.4693,43.4094,43.4618,85300.0
2011-01-05 15:10:00,58.03,58.12,57.96,57.96,168500.0,43.4544,43.5218,43.4019,43.4019,168500.0
2011-01-05 15:20:00,57.98,58.01,57.92,57.97,66400.0,43.4169,43.4394,43.372,43.4094,66400.0
2011-01-05 15:30:00,57.96,58.02,57.95,57.97,92200.0,43.4019,43.4469,43.3945,43.4094,92200.0
2011-01-05 15:40:00,57.97,57.99,57.83,57.94,136600.0,43.4094,43.4244,43.3046,43.387,136600.0
2011-01-05 15:50:00,57.93,57.94,57.82,57.87,211000.0,43.3795,43.387,43.2971,43.3345,211000.0
2011-01-06 09:30:00,57.91,57.98,57.52,57.62,181400.0,43.3645,43.4169,43.0725,43.1473,181400.0
2011-01-06 09:40:00,57.6,57.91,57.5,57.82,109400.0,43.1324,43.3645,43.0575,43.2971,109400.0
2011-01-06 09:50:00,57.83,57.98,57.61,57.61,51400.0,43.3046,43.4169,43.1398,43.1398,51400.0
2011-01-06 10:00:00,57.62,57.97,57.62,57.86,69400.0,43.1473,43.4094,43.1473,43.3271,69400.0
2011-01-06 10:10:00,57.84,57.93,57.77,57.93,48200.0,43.3121,43.3795,43.2597,43.3795,48200.0
2011-01-06 10:20:00,57.92,58.44,57.88,58.43,180200.0,43.372,43.7614,43.342,43.7539,180200.0
2011-01-06 10:30:00,58.43,58.64,58.39,58.49,139600.0,43.7539,43.9111,43.7239,43.7988,139600.0
2011-01-06 10:40:00,58.49,58.5,58.32,58.4,88300.0,43.7988,43.8063,43.6715,43.7314,88300.0
2011-01-06 10:50:00,58.39,58.39,58.0,58.09,159200.0,43.7239,43.7239,43.4319,43.4993,159200.0
2011-01-06 11:00:00,58.09,58.15,57.94,57.96,160400.0,43.4993,43.5442,43.387,43.4019,160400.0
2011-01-06 11:10:00,57.95,57.98,57.72,57.85,104000.0,43.3945,43.4169,43.2222,43.3196,104000.0
2011-01-06 11:20:00,57.86,57.96,57.8,57.85,57500.0,43.3271,43.4019,43.2821,43.3196,57500.0
2011-01-06 11:30:00,57.86,58.01,57.82,57.82,55700.0,43.3271,43.4394,43.2971,43.2971,55700.0
2011-01-06 11:40:00,57.84,57.92,57.74,57.89,63600.0,43.3121,43.372,43.2372,43.3495,63600.0
2011-01-06 11:50:00,57.9,57.97,57.83,57.89,34500.0,43.357,43.4094,43.3046,43.3495,34500.0
2011-01-06 12:00:00,57.93,57.98,57.83,57.86,41600.0,43.3795,43.4169,43.3046,43.3271,41600.0
2011-01-06 12:10:00,57.85,57.88,57.76,57.79,56400.0,43.3196,43.342,43.2522,43.2746,56400.0
2011-01-06 12:20:00,57.79,57.8,57.7,57.77,61400.0,43.2746,43.2821,43.2072,43.2597,61400.0
2011-01-06 12:30:00,57.78,57.78,57.63,57.68,38500.0,43.2671,43.2671,43.1548,43.1923,38500.0
2011-01-06 12:40:00,57.67,57.8,57.65,57.74,123200.0,43.1848,43.2821,43.1698,43.2372,123200.0
2011-01-06 12:50:00,57.73,57.77,57.64,57.64,101700.0,43.2297,43.2597,43.1623,43.1623,101700.0
2011-01-06 13:00:00,57.65,57.68,57.53,57.56,54000.0,43.1698,43.1923,43.0799,43.1024,54000.0
2011-01-06 13:10:00,57.55,57.64,57.54,57.55,134400.0,43.0949,43.1623,43.0874,43.0949,134400.0
2011-01-06 13:20:00,57.55,57.64,57.51,57.52,157700.0,43.0949,43.1623,43.065,43.0725,157700.0
2011-01-06 13:30:00,57.52,57.59,57.47,57.59,108400.0,43.0725,43.1249,43.035,43.1249,108400.0
2011-01-06 13:40:00,57.59,57.63,57.52,57.57,69100.0,43.1249,43.1548,43.0725,43.1099,69100.0
2011-01-06 13:50:00,57.57,57.67,57.57,57.64,75300.0,43.1099,43.1848,43.1099,43.1623,75300.0
2011-01-06 14:00:00,57.65,57.76,57.65,57.73,62700.0,43.1698,43.2522,43.1698,43.2297,62700.0
2011-01-06 14:10:00,57.72,57.72,57.63,57.67,52600.0,43.2222,43.2222,43.1548,43.1848,52600.0
2011-01-06 14:20:00,57.67,57.71,57.63,57.69,73500.0,43.1848,43.2147,43.1548,43.1998,73500.0
2011-01-06 14:30:00,57.68,57.71,57.6,57.61,53100.0,43.1923,43.2147,43.1324,43.1398,53100.0
2011-01-06 14:40:00,57.61,57.61,57.4,57.42,73900.0,43.1398,43.1398,42.9826,42.9976,73900.0
2011-01-06 14:50:00,57.42,57.6,57.35,57.48,121200.0,42.9976,43.1324,42.9452,43.0425,121200.0
2011-01-06 15:00:00,57.48,57.5,57.4,57.44,101900.0,43.0425,43.0575,42.9826,43.0125,101900.0
2011-01-06 15:10:00,57.42,57.44,57.32,57.32,146400.0,42.9976,43.0125,42.9227,42.9227,146400.0
2011-01-06 15:20:00,57.32,57.39,57.25,57.37,113100.0,42.9227,42.9751,42.8703,42.9601,113100.0
2011-01-06 15:30:00,57.36,57.51,57.34,57.5,202300.0,42.9526,43.065,42.9377,43.0575,202300.0
2011-01-06 15:40:00,57.5,57.56,57.48,57.51,149800.0,43.0575,43.1024,43.0425,43.065,149800.0
2011-01-06 15:50:00,57.51,57.6,57.46,57.48,235900.0,43.065,43.1324,43.0275,43.0425,235900.0
2011-01-07 09:30:00,57.27,57.75,57.25,57.27,151800.0,42.8852,43.2447,42.8703,42.8852,151800.0
2011-01-07 09:40:00,57.27,57.34,57.0,57.01,121100.0,42.8852,42.9377,42.6831,42.6906,121100.0
2011-01-07 09:50:00,57.0,57.23,56.86,57.15,86000.0,42.6831,42.8553,42.5782,42.7954,86000.0
2011-01-07 10:00:00,57.15,57.58,57.08,57.41,72400.0,42.7954,43.1174,42.743,42.9901,72400.0
2011-01-07 10:10:00,57.43,57.7,57.43,57.62,82200.0,43.0051,43.2072,43.0051,43.1473,82200.0
2011-01-07 10:20:00,57.62,57.75,57.51,57.54,57100.0,43.1473,43.2447,43.065,43.0874,57100.0
2011-01-07 10:30:00,57.57,57.61,57.43,57.43,81000.0,43.1099,43.1398,43.0051,43.0051,81000.0
2011-01-07 10:40:00,57.45,57.46,57.22,57.42,82700.0,43.02,43.0275,42.8478,42.9976,82700.0
2011-01-07 10:50:00,57.42,57.42,57.15,57.32,64800.0,42.9976,42.9976,42.7954,42.9227,64800.0
2011-01-07 11:00:00,57.33,57.33,57.15,57.17,71400.0,42.9302,42.9302,42.7954,42.8104,71400.0
2011-01-07 11:10:00,57.15,57.31,57.14,57.27,113000.0,42.7954,42.9152,42.7879,42.8852,113000.0
2011-01-07 11:20:00,57.26,57.31,57.16,57.17,74500.0,42.8778,42.9152,42.8029,42.8104,74500.0
2011-01-07 11:30:00,57.16,57.21,57.03,57.19,49100.0,42.8029,42.8403,42.7055,42.8253,49100.0
2011-01-07 11:40:00,57.2,57.33,57.15,57.25,126700.0,42.8328,42.9302,42.7954,42.8703,126700.0
2011-01-07 11:50:00,57.25,57.25,57.13,57.22,35800.0,42.8703,42.8703,42.7804,42.8478,35800.0
2011-01-07 12:00:00,57.2,57.2,57.07,57.1,37100.0,42.8328,42.8328,42.7355,42.7579,37100.0
2011-01-07 12:10:00,57.11,57.24,57.11,57.15,46600.0,42.7654,42.8628,42.7654,42.7954,46600.0
2011-01-07 12:20:00,57.15,57.17,56.93,56.93,36100.0,42.7954,42.8104,42.6306,42.6306,36100.0
2011-01-07 12:30:00,56.94,56.99,56.66,56.7,113200.0,42.6381,42.6756,42.4285,42.4584,113200.0
2011-01-07 12:40:00,56.71,56.74,56.47,56.53,167300.0,42.4659,42.4884,42.2862,42.3311,167300.0
2011-01-07 12:50:00,56.54,56.7,56.34,56.7,166300.0,42.3386,42.4584,42.1888,42.4584,166300.0
2011-01-07 13:00:00,56.7,56.72,56.58,56.63,122200.0,42.4584,42.4734,42.3686,42.406,122200.0
2011-01-07 13:10:00,56.63,56.91,56.58,56.9,57300.0,42.406,42.6157,42.3686,42.6082,57300.0
2011-01-07 13:20:00,56.9,57.04,56.87,56.95,42700.0,42.6082,42.713,42.5857,42.6456,42700.0
2011-01-07 13:30:00,56.96,57.15,56.91,57.06,47400.0,42.6531,42.7954,42.6157,42.728,47400.0
2011-01-07 13:40:00,57.05,57.06,56.92,56.99,62900.0,42.7205,42.728,42.6232,42.6756,62900.0
2011-01-07 13:50:00,56.99,56.99,56.75,56.83,35300.0,42.6756,42.6756,42.4959,42.5558,35300.0
2011-01-07 14:00:00,56.84,56.99,56.81,56.99,80700.0,42.5633,42.6756,42.5408,42.6756,80700.0
2011-01-07 14:10:00,56.99,57.03,56.94,56.98,37500.0,42.6756,42.7055,42.6381,42.6681,37500.0
2011-01-07 14:20:00,56.99,57.14,56.99,57.11,29000.0,42.6756,42.7879,42.6756,42.7654,29000.0
2011-01-07 14:30:00,57.1,57.24,57.04,57.19,63400.0,42.7579,42.8628,42.713,42.8253,63400.0
2011-01-07 14:40:00,57.19,57.24,57.14,57.23,23900.0,42.8253,42.8628,42.7879,42.8553,23900.0
2011-01-07 14:50:00,57.24,57.24,57.06,57.06,28900.0,42.8628,42.8628,42.728,42.728,28900.0
2011-01-07 15:00:00,57.06,57.21,57.06,57.17,45600.0,42.728,42.8403,42.728,42.8104,45600.0
2011-01-07 15:10:00,57.16,57.27,57.12,57.23,65200.0,42.8029,42.8852,42.7729,42.8553,65200.0
2011-01-07 15:20:00,57.23,57.34,57.18,57.18,94000.0,42.8553,42.9377,42.8179,42.8179,94000.0
2011-01-07 15:30:00,57.18,57.29,57.16,57.24,150200.0,42.8179,42.9002,42.8029,42.8628,150200.0
2011-01-07 15:40:00,57.24,57.36,57.19,57.22,241500.0,42.8628,42.9526,42.8253,42.8478,241500.0
2011-01-07 15:50:00,57.23,57.25,57.15,57.18,199700.0,42.8553,42.8703,42.7954,42.8179,199700.0
2011-01-10 09:30:00,57.0,57.0,56.38,56.39,303200.0,42.6831,42.6831,42.2188,42.2263,303200.0
2011-01-10 09:40:00,56.36,57.1,56.33,56.99,274400.0,42.2038,42.7579,42.1814,42.6756,274400.0
2011-01-10 09:50:00,57.0,57.01,56.5,56.6,122200.0,42.6831,42.6906,42.3087,42.3835,122200.0
2011-01-10 10:00:00,56.61,56.89,56.46,56.88,65800.0,42.391,42.6007,42.2787,42.5932,65800.0
2011-01-10 10:10:00,56.89,57.16,56.8,57.09,102200.0,42.6007,42.8029,42.5333,42.7505,102200.0
2011-01-10 10:20:00,57.11,57.29,57.02,57.21,115100.0,42.7654,42.9002,42.698,42.8403,115100.0
2011-01-10 10:30:00,57.2,57.49,57.2,57.44,72400.0,42.8328,43.05,42.8328,43.0125,72400.0
2011-01-10 10:40:00,57.45,57.54,57.35,57.53,50000.0,43.02,43.0874,42.9452,43.0799,50000.0
2011-01-10 10:50:00,57.51,57.52,57.22,57.3,79700.0,43.065,43.0725,42.8478,42.9077,79700.0
2011-01-10 11:00:00,57.3,57.5,57.29,57.45,38900.0,42.9077,43.0575,42.9002,43.02,38900.0
2011-01-10 11:10:00,57.49,57.66,57.27,57.38,133000.0,43.05,43.1773,42.8852,42.9676,133000.0
2011-01-10 11:20:00,57.37,57.41,57.25,57.33,56300.0,42.9601,42.9901,42.8703,42.9302,56300.0
2011-01-10 11:30:00,57.3,57.3,57.17,57.2,58100.0,42.9077,42.9077,42.8104,42.8328,58100.0
2011-01-10 11:40:00,57.2,57.45,57.2,57.44,71300.0,42.8328,43.02,42.8328,43.0125,71300.0
2011-01-10 11:50:00,57.46,57.66,57.42,57.51,104600.0,43.0275,43.1773,42.9976,43.065,104600.0
2011-01-10 12:00:00,57.5,57.51,57.4,57.42,58500.0,43.0575,43.065,42.9826,42.9976,58500.0
2011-01-10 12:10:00,57.4,57.51,57.28,57.45,86600.0,42.9826,43.065,42.8927,43.02,86600.0
2011-01-10 12:20:00,57.45,57.62,57.41,57.58,62200.0,43.02,43.1473,42.9901,43.1174,62200.0
2011-01-10 12:30:00,57.57,57.76,57.57,57.64,41200.0,43.1099,43.2522,43.1099,43.1623,41200.0
2011-01-10 12:40:00,57.63,57.63,57.53,57.62,35100.0,43.1548,43.1548,43.0799,43.1473,35100.0
2011-01-10 12:50:00,57.63,57.65,57.52,57.53,89900.0,43.1548,43.1698,43.0725,43.0799,89900.0
2011-01-10 13:00:00,57.53,57.67,57.47,57.66,99700.0,43.0799,43.1848,43.035,43.1773,99700.0
2011-01-10 13:10:00,57.66,57.78,57.6,57.75,107000.0,43.1773,43.2671,43.1324,43.2447,107000.0
2011-01-10 13:20:00,57.75,57.92,57.7,57.87,39000.0,43.2447,43.372,43.2072,43.3345,39000.0
2011-01-10 13:30:00,57.86,58.02,57.84,58.0,109000.0,43.3271,43.4469,43.3121,43.4319,109000.0
2011-01-10 13:40:00,58.0,58.13,57.99,58.06,58300.0,43.4319,43.5292,43.4244,43.4768,58300.0
2011-01-10 13:50:00,58.06,58.06,57.96,57.97,54100.0,43.4768,43.4768,43.4019,43.4094,54100.0
2011-01-10 14:00:00,57.97,58.0,57.84,57.96,36200.0,43.4094,43.4319,43.3121,43.4019,36200.0
2011-01-10 14:10:00,57.95,58.05,57.95,58.02,34900.0,43.3945,43.4693,43.3945,43.4469,34900.0
2011-01-10 14:20:00,58.02,58.11,58.02,58.09,39300.0,43.4469,43.5143,43.4469,43.4993,39300.0
2011-01-10 14:30:00,58.09,58.16,58.06,58.11,76700.0,43.4993,43.5517,43.4768,43.5143,76700.0
2011-01-10 14:40:00,58.1,58.1,58.05,58.08,72900.0,43.5068,43.5068,43.4693,43.4918,72900.0
2011-01-10 14:50:00,58.09,58.27,58.08,58.26,128300.0,43.4993,43.6341,43.4918,43.6266,128300.0
2011-01-10 15:00:00,58.25,58.34,58.2,58.32,94300.0,43.6191,43.6865,43.5817,43.6715,94300.0
2011-01-10 15:10:00,58.33,58.35,58.21,58.27,95200.0,43.679,43.694,43.5891,43.6341,95200.0
2011-01-10 15:20:00,58.27,58.43,58.23,58.39,134000.0,43.6341,43.7539,43.6041,43.7239,134000.0
2011-01-10 15:30:00,58.38,58.4,58.32,58.36,117400.0,43.7164,43.7314,43.6715,43.7015,117400.0
2011-01-10 15:40:00,58.36,58.43,58.31,58.35,179300.0,43.7015,43.7539,43.664,43.694,179300.0
2011-01-10 15:50:00,58.36,58.37,58.2,58.21,316300.0,43.7015,43.709,43.5817,43.5891,316300.0
2011-01-11 09:30:00,58.75,58.8,58.31,58.48,136200.0,43.9935,44.031,43.664,43.7913,136200.0
2011-01-11 09:40:00,58.48,58.51,58.3,58.41,74200.0,43.7913,43.8138,43.6565,43.7389,74200.0
2011-01-11 09:50:00,58.43,58.58,58.12,58.21,115400.0,43.7539,43.8662,43.5218,43.5891,115400.0
2011-01-11 10:00:00,58.23,58.52,58.13,58.47,92600.0,43.6041,43.8213,43.5292,43.7838,92600.0
2011-01-11 10:10:00,58.47,58.48,58.19,58.33,74000.0,43.7838,43.7913,43.5742,43.679,74000.0
2011-01-11 10:20:00,58.34,58.56,58.28,58.49,68100.0,43.6865,43.8512,43.6416,43.7988,68100.0
2011-01-11 10:30:00,58.5,58.51,58.34,58.42,107500.0,43.8063,43.8138,43.6865,43.7464,107500.0
2011-01-11 10:40:00,58.4,58.5,58.37,58.38,100900.0,43.7314,43.8063,43.709,43.7164,100900.0
2011-01-11 10:50:00,58.38,58.48,58.32,58.42,70400.0,43.7164,43.7913,43.6715,43.7464,70400.0
2011-01-11 11:00:00,58.42,58.54,58.36,58.4,137000.0,43.7464,43.8363,43.7015,43.7314,137000.0
2011-01-11 11:10:00,58.4,58.58,58.26,58.31,163900.0,43.7314,43.8662,43.6266,43.664,163900.0
2011-01-11 11:20:00,58.29,58.31,58.14,58.24,170500.0,43.6491,43.664,43.5367,43.6116,170500.0
2011-01-11 11:30:00,58.23,58.32,58.19,58.23,146800.0,43.6041,43.6715,43.5742,43.6041,146800.0
2011-01-11 11:40:00,58.22,58.33,58.21,58.26,95700.0,43.5966,43.679,43.5891,43.6266,95700.0
2011-01-11 11:50:00,58.24,58.25,58.09,58.15,98900.0,43.6116,43.6191,43.4993,43.5442,98900.0
2011-01-11 12:00:00,58.14,58.16,58.04,58.08,96900.0,43.5367,43.5517,43.4618,43.4918,96900.0
2011-01-11 12:10:00,58.08,58.16,58.06,58.09,86100.0,43.4918,43.5517,43.4768,43.4993,86100.0
2011-01-11 12:20:00,58.08,58.13,58.08,58.1,41100.0,43.4918,43.5292,43.4918,43.5068,41100.0
2011-01-11 12:30:00,58.1,58.19,58.04,58.09,68100.0,43.5068,43.5742,43.4618,43.4993,68100.0
2011-01-11 12:40:00,58.1,58.1,57.95,57.98,53500.0,43.5068,43.5068,43.3945,43.4169,53500.0
2011-01-11 12:50:00,58.0,58.0,57.89,57.97,58400.0,43.4319,43.4319,43.3495,43.4094,58400.0
2011-01-11 13:00:00,57.97,57.97,57.77,57.79,98700.0,43.4094,43.4094,43.2597,43.2746,98700.0
2011-01-11 13:10:00,57.82,57.82,57.49,57.68,120700.0,43.2971,43.2971,43.05,43.1923,120700.0
2011-01-11 13:20:00,57.71,57.75,57.65,57.74,98700.0,43.2147,43.2447,43.1698,43.2372,98700.0
2011-01-11 13:30:00,57.72,57.9,57.71,57.84,62300.0,43.2222,43.357,43.2147,43.3121,62300.0
2011-01-11 13:40:00,57.85,57.93,57.78,57.84,39400.0,43.3196,43.3795,43.2671,43.3121,39400.0
2011-01-11 13:50:00,57.85,57.85,57.71,57.76,37600.0,43.3196,43.3196,43.2147,43.2522,37600.0
2011-01-11 14:00:00,57.76,57.8,57.64,57.71,53500.0,43.2522,43.2821,43.1623,43.2147,53500.0
2011-01-11 14:10:00,57.72,57.83,57.71,57.8,50300.0,43.2222,43.3046,43.2147,43.2821,50300.0
2011-01-11 14:20:00,57.8,57.94,57.72,57.92,36700.0,43.2821,43.387,43.2222,43.372,36700.0
2011-01-11 14:30:00,57.94,57.95,57.77,57.78,92200.0,43.387,43.3945,43.2597,43.2671,92200.0
2011-01-11 14:40:00,57.78,57.86,57.75,57.85,36900.0,43.2671,43.3271,43.2447,43.3196,36900.0
2011-01-11 14:50:00,57.85,57.99,57.78,57.95,129700.0,43.3196,43.4244,43.2671,43.3945,129700.0
2011-01-11 15:00:00,57.95,58.06,57.85,58.03,188600.0,43.3945,43.4768,43.3196,43.4544,188600.0
2011-01-11 15:10:00,58.05,58.11,57.97,58.07,72900.0,43.4693,43.5143,43.4094,43.4843,72900.0
2011-01-11 15:20:00,58.06,58.12,58.01,58.09,78900.0,43.4768,43.5218,43.4394,43.4993,78900.0
2011-01-11 15:30:00,58.1,58.17,58.05,58.12,116200.0,43.5068,43.5592,43.4693,43.5218,116200.0
2011-01-11 15:40:00,58.12,58.21,58.03,58.17,119400.0,43.5218,43.5891,43.4544,43.5592,119400.0
2011-01-11 15:50:00,58.17,58.31,58.17,58.28,252900.0,43.5592,43.664,43.5592,43.6416,252900.0
2011-01-12 09:30:00,59.0,59.18,58.46,58.58,225800.0,44.1807,44.3155,43.7764,43.8662,225800.0
2011-01-12 09:40:00,58.59,58.59,58.23,58.47,112600.0,43.8737,43.8737,43.6041,43.7838,112600.0
2011-01-12 09:50:00,58.47,58.64,58.41,58.56,130200.0,43.7838,43.9111,43.7389,43.8512,130200.0
2011-01-12 10:00:00,58.56,58.71,58.48,58.62,102400.0,43.8512,43.9636,43.7913,43.8962,102400.0
2011-01-12 10:10:00,58.61,58.8,58.61,58.7,296100.0,43.8887,44.031,43.8887,43.9561,296100.0
2011-01-12 10:20:00,58.7,59.11,58.68,59.1,224900.0,43.9561,44.2631,43.9411,44.2556,224900.0
2011-01-12 10:30:00,59.11,59.29,59.04,59.21,135200.0,44.2631,44.3979,44.2107,44.338,135200.0
2011-01-12 10:40:00,59.22,59.33,59.11,59.3,112700.0,44.3455,44.4278,44.2631,44.4054,112700.0
2011-01-12 10:50:00,59.29,59.36,59.24,59.35,67800.0,44.3979,44.4503,44.3604,44.4428,67800.0
2011-01-12 11:00:00,59.35,59.5,59.31,59.49,105600.0,44.4428,44.5551,44.4129,44.5476,105600.0
2011-01-12 11:10:00,59.49,59.71,59.49,59.71,145300.0,44.5476,44.7124,44.5476,44.7124,145300.0
2011-01-12 11:20:00,59.71,59.71,59.51,59.53,109200.0,44.7124,44.7124,44.5626,44.5776,109200.0
2011-01-12 11:30:00,59.53,59.6,59.46,59.51,147200.0,44.5776,44.63,44.5252,44.5626,147200.0
2011-01-12 11:40:00,59.51,59.51,59.38,59.42,103000.0,44.5626,44.5626,44.4653,44.4952,103000.0
2011-01-12 11:50:00,59.45,59.57,59.42,59.44,58800.0,44.5177,44.6075,44.4952,44.5102,58800.0
2011-01-12 12:00:00,59.44,59.48,59.3,59.31,47900.0,44.5102,44.5402,44.4054,44.4129,47900.0
2011-01-12 12:10:00,59.3,59.35,59.2,59.26,63000.0,44.4054,44.4428,44.3305,44.3754,63000.0
2011-01-12 12:20:00,59.27,59.33,59.2,59.31,51800.0,44.3829,44.4278,44.3305,44.4129,51800.0
2011-01-12 12:30:00,59.3,59.34,59.27,59.31,101500.0,44.4054,44.4353,44.3829,44.4129,101500.0
2011-01-12 12:40:00,59.32,59.39,59.27,59.3,45300.0,44.4203,44.4728,44.3829,44.4054,45300.0
2011-01-12 12:50:00,59.28,59.3,59.1,59.14,74600.0,44.3904,44.4054,44.2556,44.2856,74600.0
2011-01-12 13:00:00,59.15,59.23,59.02,59.03,78500.0,44.293,44.3529,44.1957,44.2032,78500.0
2011-01-12 13:10:00,59.03,59.09,58.99,59.01,49600.0,44.2032,44.2481,44.1732,44.1882,49600.0
2011-01-12 13:20:00,59.01,59.05,58.94,58.97,29900.0,44.1882,44.2182,44.1358,44.1583,29900.0
2011-01-12 13:30:00,58.97,59.11,58.97,59.09,24700.0,44.1583,44.2631,44.1583,44.2481,24700.0
2011-01-12 13:40:00,59.1,59.14,59.03,59.04,33800.0,44.2556,44.2856,44.2032,44.2107,33800.0
2011-01-12 13:50:00,59.03,59.09,59.0,59.06,35900.0,44.2032,44.2481,44.1807,44.2256,35900.0
2011-01-12 14:00:00,59.06,59.07,58.94,59.03,34500.0,44.2256,44.2331,44.1358,44.2032,34500.0
2011-01-12 14:10:00,59.03,59.06,58.98,59.0,60400.0,44.2032,44.2256,44.1657,44.1807,60400.0
2011-01-12 14:20:00,58.98,59.05,58.92,58.99,82600.0,44.1657,44.2182,44.1208,44.1732,82600.0
2011-01-12 14:30:00,58.99,59.01,58.92,58.94,44000.0,44.1732,44.1882,44.1208,44.1358,44000.0
2011-01-12 14:40:00,58.93,59.0,58.86,58.9,115800.0,44.1283,44.1807,44.0759,44.1058,115800.0
2011-01-12 14:50:00,58.9,58.94,58.88,58.9,28100.0,44.1058,44.1358,44.0909,44.1058,28100.0
2011-01-12 15:00:00,58.9,58.99,58.9,58.91,43300.0,44.1058,44.1732,44.1058,44.1133,43300.0
2011-01-12 15:10:00,58.92,58.92,58.81,58.84,88000.0,44.1208,44.1208,44.0384,44.0609,88000.0
2011-01-12 15:20:00,58.84,58.89,58.8,58.86,68000.0,44.0609,44.0983,44.031,44.0759,68000.0
2011-01-12 15:30:00,58.86,58.95,58.85,58.93,114200.0,44.0759,44.1433,44.0684,44.1283,114200.0
2011-01-12 15:40:00,58.94,59.0,58.87,58.91,87800.0,44.1358,44.1807,44.0834,44.1133,87800.0
2011-01-12 15:50:00,58.93,58.97,58.84,58.92,200800.0,44.1283,44.1583,44.0609,44.1208,200800.0
2011-01-13 09:30:00,58.79,58.86,58.51,58.52,131500.0,44.0235,44.0759,43.8138,43.8213,131500.0
2011-01-13 09:40:00,58.52,58.71,58.43,58.71,85000.0,43.8213,43.9636,43.7539,43.9636,85000.0
2011-01-13 09:50:00,58.69,58.94,58.69,58.88,80900.0,43.9486,44.1358,43.9486,44.0909,80900.0
2011-01-13 10:00:00,58.85,58.88,58.62,58.73,85800.0,44.0684,44.0909,43.8962,43.9785,85800.0
2011-01-13 10:10:00,58.74,58.74,58.61,58.62,42300.0,43.986,43.986,43.8887,43.8962,42300.0
2011-01-13 10:20:00,58.63,58.75,58.62,58.72,32400.0,43.9037,43.9935,43.8962,43.971,32400.0
2011-01-13 10:30:00,58.69,58.75,58.45,58.5,70800.0,43.9486,43.9935,43.7689,43.8063,70800.0
2011-01-13 10:40:00,58.52,58.61,58.46,58.49,43400.0,43.8213,43.8887,43.7764,43.7988,43400.0
2011-01-13 10:50:00,58.49,58.61,58.45,58.55,70200.0,43.7988,43.8887,43.7689,43.8437,70200.0
2011-01-13 11:00:00,58.55,58.64,58.51,58.62,78700.0,43.8437,43.9111,43.8138,43.8962,78700.0
2011-01-13 11:10:00,58.63,58.72,58.63,58.67,28900.0,43.9037,43.971,43.9037,43.9336,28900.0
2011-01-13 11:20:00,58.67,58.75,58.62,58.69,44600.0,43.9336,43.9935,43.8962,43.9486,44600.0
2011-01-13 11:30:00,58.72,58.92,58.7,58.85,87900.0,43.971,44.1208,43.9561,44.0684,87900.0
2011-01-13 11:40:00,58.85,58.98,58.84,58.88,55000.0,44.0684,44.1657,44.0609,44.0909,55000.0
2011-01-13 11:50:00,58.88,58.9,58.7,58.72,30100.0,44.0909,44.1058,43.9561,43.971,30100.0
2011-01-13 12:00:00,58.72,58.89,58.72,58.89,54600.0,43.971,44.0983,43.971,44.0983,54600.0
2011-01-13 12:10:00,58.88,58.92,58.85,58.89,89600.0,44.0909,44.1208,44.0684,44.0983,89600.0
2011-01-13 12:20:00,58.88,58.88,58.79,58.83,19400.0,44.0909,44.0909,44.0235,44.0534,19400.0
2011-01-13 12:30:00,58.84,58.88,58.76,58.76,15400.0,44.0609,44.0909,44.001,44.001,15400.0
2011-01-13 12:40:00,58.77,58.83,58.75,58.83,24200.0,44.0085,44.0534,43.9935,44.0534,24200.0
2011-01-13 12:50:00,58.83,58.91,58.83,58.84,31800.0,44.0534,44.1133,44.0534,44.0609,31800.0
2011-01-13 13:00:00,58.83,58.9,58.75,58.9,37900.0,44.0534,44.1058,43.9935,44.1058,37900.0
2011-01-13 13:10:00,58.89,59.01,58.85,59.01,81100.0,44.0983,44.1882,44.0684,44.1882,81100.0
2011-01-13 13:20:00,59.02,59.03,58.91,58.96,53400.0,44.1957,44.2032,44.1133,44.1508,53400.0
2011-01-13 13:30:00,58.96,58.99,58.84,58.84,37900.0,44.1508,44.1732,44.0609,44.0609,37900.0
2011-01-13 13:40:00,58.85,58.88,58.8,58.88,74600.0,44.0684,44.0909,44.031,44.0909,74600.0
2011-01-13 13:50:00,58.89,58.92,58.82,58.9,51800.0,44.0983,44.1208,44.0459,44.1058,51800.0
2011-01-13 14:00:00,58.9,58.93,58.86,58.91,93300.0,44.1058,44.1283,44.0759,44.1133,93300.0
2011-01-13 14:10:00,58.9,58.9,58.79,58.82,53200.0,44.1058,44.1058,44.0235,44.0459,53200.0
2011-01-13 14:20:00,58.83,58.92,58.83,58.9,77100.0,44.0534,44.1208,44.0534,44.1058,77100.0
2011-01-13 14:30:00,58.9,58.91,58.78,58.78,69800.0,44.1058,44.1133,44.016,44.016,69800.0
2011-01-13 14:40:00,58.78,58.79,58.74,58.75,37500.0,44.016,44.0235,43.986,43.9935,37500.0
2011-01-13 14:50:00,58.76,58.76,58.59,58.6,60700.0,44.001,44.001,43.8737,43.8812,60700.0
2011-01-13 15:00:00,58.63,58.72,58.61,58.68,95600.0,43.9037,43.971,43.8887,43.9411,95600.0
2011-01-13 15:10:00,58.69,58.71,58.6,58.62,46000.0,43.9486,43.9636,43.8812,43.8962,46000.0
2011-01-13 15:20:00,58.62,58.65,58.52,58.57,73300.0,43.8962,43.9186,43.8213,43.8587,73300.0
2011-01-13 15:30:00,58.56,58.58,58.4,58.42,90700.0,43.8512,43.8662,43.7314,43.7464,90700.0
2011-01-13 15:40:00,58.41,58.6,58.38,58.56,102400.0,43.7389,43.8812,43.7164,43.8512,102400.0
2011-01-13 15:50:00,58.56,58.71,58.55,58.62,214500.0,43.8512,43.9636,43.8437,43.8962,214500.0
2011-01-14 09:30:00,58.78,58.95,58.52,58.8,85500.0,44.016,44.1433,43.8213,44.031,85500.0
2011-01-14 09:40:00,58.83,59.18,58.71,59.04,130300.0,44.0534,44.3155,43.9636,44.2107,130300.0
2011-01-14 09:50:00,59.04,59.29,59.02,59.16,186300.0,44.2107,44.3979,44.1957,44.3005,186300.0
2011-01-14 10:00:00,59.15,59.32,59.06,59.26,185200.0,44.293,44.4203,44.2256,44.3754,185200.0
2011-01-14 10:10:00,59.25,59.29,59.08,59.15,115500.0,44.3679,44.3979,44.2406,44.293,115500.0
2011-01-14 10:20:00,59.15,59.21,59.09,59.13,59700.0,44.293,44.338,44.2481,44.2781,59700.0
2011-01-14 10:30:00,59.16,59.38,59.09,59.33,52700.0,44.3005,44.4653,44.2481,44.4278,52700.0
2011-01-14 10:40:00,59.32,59.42,59.32,59.41,65000.0,44.4203,44.4952,44.4203,44.4877,65000.0
2011-01-14 10:50:00,59.43,59.49,59.38,59.42,82200.0,44.5027,44.5476,44.4653,44.4952,82200.0
2011-01-14 11:00:00,59.41,59.49,59.36,59.49,50700.0,44.4877,44.5476,44.4503,44.5476,50700.0
2011-01-14 11:10:00,59.5,59.64,59.47,59.64,79600.0,44.5551,44.66,44.5327,44.66,79600.0
2011-01-14 11:20:00,59.64,59.65,59.5,59.55,52100.0,44.66,44.6675,44.5551,44.5926,52100.0
2011-01-14 11:30:00,59.57,59.6,59.53,59.59,19300.0,44.6075,44.63,44.5776,44.6225,19300.0
2011-01-14 11:40:00,59.59,59.6,59.46,59.54,29600.0,44.6225,44.63,44.5252,44.5851,29600.0
2011-01-14 11:50:00,59.51,59.52,59.4,59.46,29900.0,44.5626,44.5701,44.4802,44.5252,29900.0
2011-01-14 12:00:00,59.48,59.56,59.47,59.54,23300.0,44.5402,44.6001,44.5327,44.5851,23300.0
2011-01-14 12:10:00,59.53,59.61,59.51,59.51,35400.0,44.5776,44.6375,44.5626,44.5626,35400.0
2011-01-14 12:20:00,59.51,59.55,59.45,59.52,21800.0,44.5626,44.5926,44.5177,44.5701,21800.0
2011-01-14 12:30:00,59.54,59.58,59.5,59.57,19900.0,44.5851,44.615,44.5551,44.6075,19900.0
2011-01-14 12:40:00,59.55,59.58,59.5,59.56,22200.0,44.5926,44.615,44.5551,44.6001,22200.0
2011-01-14 12:50:00,59.55,59.56,59.5,59.53,12800.0,44.5926,44.6001,44.5551,44.5776,12800.0
2011-01-14 13:00:00,59.52,59.59,59.52,59.58,13200.0,44.5701,44.6225,44.5701,44.615,13200.0
2011-01-14 13:10:00,59.58,59.59,59.5,59.52,15500.0,44.615,44.6225,44.5551,44.5701,15500.0
2011-01-14 13:20:00,59.52,59.53,59.42,59.44,33100.0,44.5701,44.5776,44.4952,44.5102,33100.0
2011-01-14 13:30:00,59.43,59.5,59.43,59.5,27500.0,44.5027,44.5551,44.5027,44.5551,27500.0
2011-01-14 13:40:00,59.5,59.53,59.48,59.53,29800.0,44.5551,44.5776,44.5402,44.5776,29800.0
2011-01-14 13:50:00,59.53,59.62,59.53,59.57,35700.0,44.5776,44.645,44.5776,44.6075,35700.0
2011-01-14 14:00:00,59.56,59.6,59.48,59.54,22700.0,44.6001,44.63,44.5402,44.5851,22700.0
2011-01-14 14:10:00,59.54,59.54,59.45,59.49,26600.0,44.5851,44.5851,44.5177,44.5476,26600.0
2011-01-14 14:20:00,59.46,59.48,59.38,59.39,39900.0,44.5252,44.5402,44.4653,44.4728,39900.0
2011-01-14 14:30:00,59.4,59.4,59.27,59.28,69900.0,44.4802,44.4802,44.3829,44.3904,69900.0
2011-01-14 14:40:00,59.28,59.42,59.25,59.42,52200.0,44.3904,44.4952,44.3679,44.4952,52200.0
2011-01-14 14:50:00,59.42,59.49,59.41,59.46,39000.0,44.4952,44.5476,44.4877,44.5252,39000.0
2011-01-14 15:00:00,59.46,59.56,59.46,59.51,50200.0,44.5252,44.6001,44.5252,44.5626,50200.0
2011-01-14 15:10:00,59.52,59.6,59.51,59.57,43600.0,44.5701,44.63,44.5626,44.6075,43600.0
2011-01-14 15:20:00,59.56,59.65,59.54,59.6,78500.0,44.6001,44.6675,44.5851,44.63,78500.0
2011-01-14 15:30:00,59.59,59.63,59.52,59.54,86700.0,44.6225,44.6525,44.5701,44.5851,86700.0
2011-01-14 15:40:00,59.54,59.56,59.39,59.5,189800.0,44.5851,44.6001,44.4728,44.5551,189800.0
2011-01-14 15:50:00,59.5,59.55,59.39,59.55,298400.0,44.5551,44.5926,44.4728,44.5926,298400.0
2011-01-18 09:30:00,59.36,59.79,59.12,59.49,183500.0,44.4503,44.7723,44.2706,44.5476,183500.0
2011-01-18 09:40:00,59.47,59.65,59.3,59.43,106300.0,44.5327,44.6675,44.4054,44.5027,106300.0
2011-01-18 09:50:00,59.43,59.45,59.17,59.18,87100.0,44.5027,44.5177,44.308,44.3155,87100.0
2011-01-18 10:00:00,59.17,59.33,59.14,59.15,81700.0,44.308,44.4278,44.2856,44.293,81700.0
2011-01-18 10:10:00,59.16,59.27,59.04,59.22,64200.0,44.3005,44.3829,44.2107,44.3455,64200.0
2011-01-18 10:20:00,59.23,59.34,59.02,59.06,95300.0,44.3529,44.4353,44.1957,44.2256,95300.0
2011-01-18 10:30:00,59.07,59.07,58.65,58.67,126700.0,44.2331,44.2331,43.9186,43.9336,126700.0
2011-01-18 10:40:00,58.69,58.96,58.69,58.82,55100.0,43.9486,44.1508,43.9486,44.0459,55100.0
2011-01-18 10:50:00,58.83,58.91,58.8,58.91,24400.0,44.0534,44.1133,44.031,44.1133,24400.0
2011-01-18 11:00:00,58.9,59.14,58.9,59.11,32400.0,44.1058,44.2856,44.1058,44.2631,32400.0
2011-01-18 11:10:00,59.12,59.2,59.0,59.13,47700.0,44.2706,44.3305,44.1807,44.2781,47700.0
2011-01-18 11:20:00,59.14,59.31,59.13,59.3,34100.0,44.2856,44.4129,44.2781,44.4054,34100.0
2011-01-18 11:30:00,59.3,59.3,59.13,59.25,29700.0,44.4054,44.4054,44.2781,44.3679,29700.0
2011-01-18 11:40:00,59.25,59.27,59.21,59.24,21200.0,44.3679,44.3829,44.338,44.3604,21200.0
2011-01-18 11:50:00,59.25,59.25,59.16,59.18,33900.0,44.3679,44.3679,44.3005,44.3155,33900.0
2011-01-18 12:00:00,59.18,59.22,59.07,59.09,32700.0,44.3155,44.3455,44.2331,44.2481,32700.0
2011-01-18 12:10:00,59.1,59.21,59.04,59.2,41100.0,44.2556,44.338,44.2107,44.3305,41100.0
2011-01-18 12:20:00,59.2,59.25,59.16,59.19,27000.0,44.3305,44.3679,44.3005,44.323,27000.0
2011-01-18 12:30:00,59.18,59.23,59.12,59.22,39200.0,44.3155,44.3529,44.2706,44.3455,39200.0
2011-01-18 12:40:00,59.22,59.24,59.12,59.2,30000.0,44.3455,44.3604,44.2706,44.3305,30000.0
2011-01-18 12:50:00,59.19,59.19,59.14,59.14,32700.0,44.323,44.323,44.2856,44.2856,32700.0
2011-01-18 13:00:00,59.14,59.28,59.12,59.2,53600.0,44.2856,44.3904,44.2706,44.3305,53600.0
2011-01-18 13:10:00,59.2,59.23,59.1,59.13,23600.0,44.3305,44.3529,44.2556,44.2781,23600.0
2011-01-18 13:20:00,59.14,59.17,59.11,59.16,11500.0,44.2856,44.308,44.2631,44.3005,11500.0
2011-01-18 13:30:00,59.17,59.29,59.15,59.21,30100.0,44.308,44.3979,44.293,44.338,30100.0
2011-01-18 13:40:00,59.23,59.23,59.06,59.06,23300.0,44.3529,44.3529,44.2256,44.2256,23300.0
2011-01-18 13:50:00,59.05,59.17,59.05,59.07,27000.0,44.2182,44.308,44.2182,44.2331,27000.0
2011-01-18 14:00:00,59.06,59.1,59.01,59.07,37700.0,44.2256,44.2556,44.1882,44.2331,37700.0
2011-01-18 14:10:00,59.06,59.08,59.01,59.07,33300.0,44.2256,44.2406,44.1882,44.2331,33300.0
2011-01-18 14:20:00,59.06,59.06,58.89,58.91,70300.0,44.2256,44.2256,44.0983,44.1133,70300.0
2011-01-18 14:30:00,58.93,58.99,58.86,58.95,82500.0,44.1283,44.1732,44.0759,44.1433,82500.0
2011-01-18 14:40:00,58.96,58.96,58.82,58.92,38600.0,44.1508,44.1508,44.0459,44.1208,38600.0
2011-01-18 14:50:00,58.91,58.97,58.87,58.92,35900.0,44.1133,44.1583,44.0834,44.1208,35900.0
2011-01-18 15:00:00,58.93,58.98,58.91,58.95,55900.0,44.1283,44.1657,44.1133,44.1433,55900.0
2011-01-18 15:10:00,58.96,59.03,58.95,58.98,41700.0,44.1508,44.2032,44.1433,44.1657,41700.0
2011-01-18 15:20:00,58.98,59.01,58.92,58.97,65900.0,44.1657,44.1882,44.1208,44.1583,65900.0
2011-01-18 15:30:00,58.96,59.05,58.95,59.05,70700.0,44.1508,44.2182,44.1433,44.2182,70700.0
2011-01-18 15:40:00,59.05,59.05,58.92,58.97,140500.0,44.2182,44.2182,44.1208,44.1583,140500.0
2011-01-18 15:50:00,58.98,59.07,58.97,58.98,254300.0,44.1657,44.2331,44.1583,44.1657,254300.0
2011-01-19 09:30:00,58.74,59.04,58.63,58.66,109300.0,43.986,44.2107,43.9037,43.9261,109300.0
2011-01-19 09:40:00,58.65,58.69,58.47,58.5,60500.0,43.9186,43.9486,43.7838,43.8063,60500.0
2011-01-19 09:50:00,58.5,58.61,58.35,58.4,99800.0,43.8063,43.8887,43.694,43.7314,99800.0
2011-01-19 10:00:00,58.38,58.63,58.33,58.53,116200.0,43.7164,43.9037,43.679,43.8288,116200.0
2011-01-19 10:10:00,58.53,58.53,58.36,58.4,133800.0,43.8288,43.8288,43.7015,43.7314,133800.0
2011-01-19 10:20:00,58.37,58.46,58.11,58.21,83400.0,43.709,43.7764,43.5143,43.5891,83400.0
2011-01-19 10:30:00,58.21,58.32,58.12,58.22,105600.0,43.5891,43.6715,43.5218,43.5966,105600.0
2011-01-19 10:40:00,58.24,58.36,58.1,58.35,46200.0,43.6116,43.7015,43.5068,43.694,46200.0
2011-01-19 10:50:00,58.36,58.46,58.18,58.18,36500.0,43.7015,43.7764,43.5667,43.5667,36500.0
2011-01-19 11:00:00,58.19,58.22,58.0,58.01,97000.0,43.5742,43.5966,43.4319,43.4394,97000.0
2011-01-19 11:10:00,58.02,58.09,57.58,57.58,157400.0,43.4469,43.4993,43.1174,43.1174,157400.0
2011-01-19 11:20:00,57.58,57.66,57.49,57.62,138500.0,43.1174,43.1773,43.05,43.1473,138500.0
2011-01-19 11:30:00,57.62,57.83,57.61,57.82,118700.0,43.1473,43.3046,43.1398,43.2971,118700.0
2011-01-19 11:40:00,57.83,57.84,57.69,57.81,58800.0,43.3046,43.3121,43.1998,43.2896,58800.0
2011-01-19 11:50:00,57.81,57.81,57.63,57.7,54100.0,43.2896,43.2896,43.1548,43.2072,54100.0
2011-01-19 12:00:00,57.68,57.81,57.66,57.75,29400.0,43.1923,43.2896,43.1773,43.2447,29400.0
2011-01-19 12:10:00,57.73,57.94,57.73,57.87,78800.0,43.2297,43.387,43.2297,43.3345,78800.0
2011-01-19 12:20:00,57.87,57.94,57.84,57.84,33800.0,43.3345,43.387,43.3121,43.3121,33800.0
2011-01-19 12:30:00,57.85,57.85,57.67,57.71,47600.0,43.3196,43.3196,43.1848,43.2147,47600.0
2011-01-19 12:40:00,57.71,57.74,57.64,57.7,39500.0,43.2147,43.2372,43.1623,43.2072,39500.0
2011-01-19 12:50:00,57.7,57.83,57.63,57.79,23100.0,43.2072,43.3046,43.1548,43.2746,23100.0
2011-01-19 13:00:00,57.79,57.79,57.66,57.67,59200.0,43.2746,43.2746,43.1773,43.1848,59200.0
2011-01-19 13:10:00,57.66,57.67,57.52,57.52,54300.0,43.1773,43.1848,43.0725,43.0725,54300.0
2011-01-19 13:20:00,57.53,57.57,57.45,57.51,63100.0,43.0799,43.1099,43.02,43.065,63100.0
2011-01-19 13:30:00,57.5,57.55,57.46,57.52,51400.0,43.0575,43.0949,43.0275,43.0725,51400.0
2011-01-19 13:40:00,57.5,57.54,57.4,57.43,52100.0,43.0575,43.0874,42.9826,43.0051,52100.0
2011-01-19 13:50:00,57.45,57.57,57.44,57.57,51000.0,43.02,43.1099,43.0125,43.1099,51000.0
2011-01-19 14:00:00,57.57,57.65,57.54,57.58,76300.0,43.1099,43.1698,43.0874,43.1174,76300.0
2011-01-19 14:10:00,57.58,57.61,57.51,57.56,43500.0,43.1174,43.1398,43.065,43.1024,43500.0
2011-01-19 14:20:00,57.57,57.57,57.34,57.35,73400.0,43.1099,43.1099,42.9377,42.9452,73400.0
2011-01-19 14:30:00,57.36,57.4,57.33,57.34,52100.0,42.9526,42.9826,42.9302,42.9377,52100.0
2011-01-19 14:40:00,57.33,57.36,57.2,57.32,116500.0,42.9302,42.9526,42.8328,42.9227,116500.0
2011-01-19 14:50:00,57.33,57.34,57.07,57.22,129600.0,42.9302,42.9377,42.7355,42.8478,129600.0
2011-01-19 15:00:00,57.22,57.35,57.2,57.2,100500.0,42.8478,42.9452,42.8328,42.8328,100500.0
2011-01-19 15:10:00,57.21,57.28,57.13,57.27,91100.0,42.8403,42.8927,42.7804,42.8852,91100.0
2011-01-19 15:20:00,57.27,57.36,57.27,57.34,63200.0,42.8852,42.9526,42.8852,42.9377,63200.0
2011-01-19 15:30:00,57.34,57.42,57.2,57.4,166000.0,42.9377,42.9976,42.8328,42.9826,166000.0
2011-01-19 15:40:00,57.4,57.45,57.28,57.45,162700.0,42.9826,43.02,42.8927,43.02,162700.0
2011-01-19 15:50:00,57.45,57.65,57.43,57.63,370300.0,43.02,43.1698,43.0051,43.1548,370300.0
2011-01-20 09:30:00,55.69,56.51,55.64,56.43,779700.0,41.7021,42.3161,41.6647,42.2562,779700.0
2011-01-20 09:40:00,56.38,56.7,56.21,56.32,296500.0,42.2188,42.4584,42.0915,42.1739,296500.0
2011-01-20 09:50:00,56.3,56.8,56.26,56.27,296500.0,42.1589,42.5333,42.1289,42.1364,296500.0
2011-01-20 10:00:00,56.33,56.63,56.27,56.54,178800.0,42.1814,42.406,42.1364,42.3386,178800.0
2011-01-20 10:10:00,56.54,56.57,56.03,56.03,183900.0,42.3386,42.3611,41.9567,41.9567,183900.0
2011-01-20 10:20:00,56.03,56.28,56.01,56.26,192800.0,41.9567,42.1439,41.9417,42.1289,192800.0
2011-01-20 10:30:00,56.25,56.38,56.1,56.13,172600.0,42.1214,42.2188,42.0091,42.0316,172600.0
2011-01-20 10:40:00,56.12,56.15,55.67,55.72,229400.0,42.0241,42.0466,41.6871,41.7246,229400.0
2011-01-20 10:50:00,55.72,55.76,55.4,55.47,306200.0,41.7246,41.7545,41.4849,41.5374,306200.0
2011-01-20 11:00:00,55.47,55.64,55.37,55.56,168900.0,41.5374,41.6647,41.4625,41.6048,168900.0
2011-01-20 11:10:00,55.57,55.68,55.55,55.6,135400.0,41.6122,41.6946,41.5973,41.6347,135400.0
2011-01-20 11:20:00,55.61,55.68,55.52,55.52,221000.0,41.6422,41.6946,41.5748,41.5748,221000.0
2011-01-20 11:30:00,55.52,55.52,55.25,55.49,143700.0,41.5748,41.5748,41.3726,41.5523,143700.0
2011-01-20 11:40:00,55.49,55.72,55.49,55.62,137000.0,41.5523,41.7246,41.5523,41.6497,137000.0
2011-01-20 11:50:00,55.63,55.67,55.49,55.61,81900.0,41.6572,41.6871,41.5523,41.6422,81900.0
2011-01-20 12:00:00,55.61,55.76,55.6,55.71,64100.0,41.6422,41.7545,41.6347,41.7171,64100.0
2011-01-20 12:10:00,55.7,55.7,55.56,55.67,65300.0,41.7096,41.7096,41.6048,41.6871,65300.0
2011-01-20 12:20:00,55.65,55.74,55.63,55.7,106200.0,41.6722,41.7395,41.6572,41.7096,106200.0
2011-01-20 12:30:00,55.7,55.82,55.67,55.82,66900.0,41.7096,41.7995,41.6871,41.7995,66900.0
2011-01-20 12:40:00,55.82,55.95,55.79,55.94,43400.0,41.7995,41.8968,41.777,41.8893,43400.0
2011-01-20 12:50:00,55.94,56.0,55.86,55.87,62500.0,41.8893,41.9342,41.8294,41.8369,62500.0
2011-01-20 13:00:00,55.85,55.89,55.78,55.81,65800.0,41.8219,41.8519,41.7695,41.792,65800.0
2011-01-20 13:10:00,55.8,55.8,55.56,55.71,38900.0,41.7845,41.7845,41.6048,41.7171,38900.0
2011-01-20 13:20:00,55.71,55.71,55.53,55.63,52300.0,41.7171,41.7171,41.5823,41.6572,52300.0
2011-01-20 13:30:00,55.62,55.69,55.58,55.63,90800.0,41.6497,41.7021,41.6197,41.6572,90800.0
2011-01-20 13:40:00,55.63,55.63,55.49,55.54,60100.0,41.6572,41.6572,41.5523,41.5898,60100.0
2011-01-20 13:50:00,55.54,55.76,55.49,55.74,141100.0,41.5898,41.7545,41.5523,41.7395,141100.0
2011-01-20 14:00:00,55.75,55.94,55.73,55.91,42500.0,41.747,41.8893,41.7321,41.8668,42500.0
2011-01-20 14:10:00,55.9,56.11,55.89,56.11,148900.0,41.8594,42.0166,41.8519,42.0166,148900.0
2011-01-20 14:20:00,56.11,56.25,56.07,56.18,97700.0,42.0166,42.1214,41.9867,42.069,97700.0
2011-01-20 14:30:00,56.18,56.39,56.15,56.29,104200.0,42.069,42.2263,42.0466,42.1514,104200.0
2011-01-20 14:40:00,56.3,56.5,56.28,56.29,88200.0,42.1589,42.3087,42.1439,42.1514,88200.0
2011-01-20 14:50:00,56.29,56.31,56.2,56.24,62200.0,42.1514,42.1664,42.084,42.114,62200.0
2011-01-20 15:00:00,56.23,56.23,56.02,56.02,90200.0,42.1065,42.1065,41.9492,41.9492,90200.0
2011-01-20 15:10:00,56.03,56.07,55.92,55.99,90400.0,41.9567,41.9867,41.8743,41.9268,90400.0
2011-01-20 15:20:00,56.0,56.06,55.89,55.99,201800.0,41.9342,41.9792,41.8519,41.9268,201800.0
2011-01-20 15:30:00,56.02,56.11,55.92,56.11,212400.0,41.9492,42.0166,41.8743,42.0166,212400.0
2011-01-20 15:40:00,56.1,56.19,56.05,56.08,174000.0,42.0091,42.0765,41.9717,41.9941,174000.0
2011-01-20 15:50:00,56.08,56.21,56.04,56.21,383700.0,41.9941,42.0915,41.9642,42.0915,383700.0
2011-01-21 09:30:00,56.48,56.61,56.13,56.21,733500.0,42.2937,42.391,42.0316,42.0915,733500.0
2011-01-21 09:40:00,56.21,56.61,56.21,56.54,145400.0,42.0915,42.391,42.0915,42.3386,145400.0
2011-01-21 09:50:00,56.57,57.06,56.54,56.97,158200.0,42.3611,42.728,42.3386,42.6606,158200.0
2011-01-21 10:00:00,56.97,57.03,56.72,57.0,93300.0,42.6606,42.7055,42.4734,42.6831,93300.0
2011-01-21 10:10:00,57.01,57.15,56.65,56.65,110000.0,42.6906,42.7954,42.421,42.421,110000.0
2011-01-21 10:20:00,56.64,56.67,56.34,56.34,118000.0,42.4135,42.436,42.1888,42.1888,118000.0
2011-01-21 10:30:00,56.34,56.45,56.11,56.11,142900.0,42.1888,42.2712,42.0166,42.0166,142900.0
2011-01-21 10:40:00,56.11,56.38,56.09,56.17,166000.0,42.0166,42.2188,42.0016,42.0615,166000.0
2011-01-21 10:50:00,56.14,56.25,56.01,56.15,161400.0,42.0391,42.1214,41.9417,42.0466,161400.0
2011-01-21 11:00:00,56.15,56.21,56.02,56.05,136100.0,42.0466,42.0915,41.9492,41.9717,136100.0
2011-01-21 11:10:00,56.05,56.07,55.73,55.85,117900.0,41.9717,41.9867,41.7321,41.8219,117900.0
2011-01-21 11:20:00,55.86,56.04,55.85,55.98,56200.0,41.8294,41.9642,41.8219,41.9193,56200.0
2011-01-21 11:30:00,55.98,56.17,55.94,56.17,75900.0,41.9193,42.0615,41.8893,42.0615,75900.0
2011-01-21 11:40:00,56.17,56.17,55.95,55.97,71100.0,42.0615,42.0615,41.8968,41.9118,71100.0
2011-01-21 11:50:00,55.97,56.02,55.88,55.94,65800.0,41.9118,41.9492,41.8444,41.8893,65800.0
2011-01-21 12:00:00,55.93,55.97,55.88,55.97,37100.0,41.8818,41.9118,41.8444,41.9118,37100.0
2011-01-21 12:10:00,55.97,56.11,55.97,56.11,56900.0,41.9118,42.0166,41.9118,42.0166,56900.0
2011-01-21 12:20:00,56.1,56.14,55.97,55.98,71900.0,42.0091,42.0391,41.9118,41.9193,71900.0
2011-01-21 12:30:00,55.98,56.02,55.91,56.01,46600.0,41.9193,41.9492,41.8668,41.9417,46600.0
2011-01-21 12:40:00,56.01,56.02,55.83,55.98,68000.0,41.9417,41.9492,41.8069,41.9193,68000.0
2011-01-21 12:50:00,55.99,56.1,55.97,56.04,99500.0,41.9268,42.0091,41.9118,41.9642,99500.0
2011-01-21 13:00:00,56.04,56.1,56.03,56.03,37000.0,41.9642,42.0091,41.9567,41.9567,37000.0
2011-01-21 13:10:00,56.04,56.25,56.01,56.25,77100.0,41.9642,42.1214,41.9417,42.1214,77100.0
2011-01-21 13:20:00,56.25,56.28,56.2,56.2,52800.0,42.1214,42.1439,42.084,42.084,52800.0
2011-01-21 13:30:00,56.21,56.31,56.2,56.31,71200.0,42.0915,42.1664,42.084,42.1664,71200.0
2011-01-21 13:40:00,56.32,56.34,56.22,56.29,74000.0,42.1739,42.1888,42.099,42.1514,74000.0
2011-01-21 13:50:00,56.29,56.31,56.21,56.29,35700.0,42.1514,42.1664,42.0915,42.1514,35700.0
2011-01-21 14:00:00,56.29,56.4,56.25,56.4,52600.0,42.1514,42.2338,42.1214,42.2338,52600.0
2011-01-21 14:10:00,56.39,56.4,56.27,56.3,55100.0,42.2263,42.2338,42.1364,42.1589,55100.0
2011-01-21 14:20:00,56.3,56.35,56.17,56.2,91100.0,42.1589,42.1963,42.0615,42.084,91100.0
2011-01-21 14:30:00,56.19,56.21,56.07,56.11,114600.0,42.0765,42.0915,41.9867,42.0166,114600.0
2011-01-21 14:40:00,56.1,56.11,56.02,56.05,59700.0,42.0091,42.0166,41.9492,41.9717,59700.0
2011-01-21 14:50:00,56.05,56.1,55.95,55.96,59200.0,41.9717,42.0091,41.8968,41.9043,59200.0
2011-01-21 15:00:00,55.97,56.02,55.91,55.94,156300.0,41.9118,41.9492,41.8668,41.8893,156300.0
2011-01-21 15:10:00,55.94,56.0,55.89,55.98,124300.0,41.8893,41.9342,41.8519,41.9193,124300.0
2011-01-21 15:20:00,55.98,55.99,55.77,55.81,167100.0,41.9193,41.9268,41.762,41.792,167100.0
2011-01-21 15:30:00,55.82,55.83,55.63,55.7,121800.0,41.7995,41.8069,41.6572,41.7096,121800.0
2011-01-21 15:40:00,55.71,55.71,55.6,55.65,268500.0,41.7171,41.7171,41.6347,41.6722,268500.0
2011-01-21 15:50:00,55.65,55.77,55.64,55.77,435400.0,41.6722,41.762,41.6647,41.762,435400.0
2011-01-24 09:30:00,55.73,56.05,55.57,55.89,147200.0,41.7321,41.9717,41.6122,41.8519,147200.0
2011-01-24 09:40:00,55.86,55.96,55.74,55.77,97600.0,41.8294,41.9043,41.7395,41.762,97600.0
2011-01-24 09:50:00,55.76,55.79,55.3,55.32,150900.0,41.7545,41.777,41.4101,41.425,150900.0
2011-01-24 10:00:00,55.31,55.39,55.07,55.19,149700.0,41.4176,41.4775,41.2378,41.3277,149700.0
2011-01-24 10:10:00,55.18,55.22,54.96,55.01,207000.0,41.3202,41.3502,41.1555,41.1929,207000.0
2011-01-24 10:20:00,55.0,55.25,54.99,55.08,111200.0,41.1854,41.3726,41.1779,41.2453,111200.0
2011-01-24 10:30:00,55.08,55.36,55.01,55.35,100500.0,41.2453,41.455,41.1929,41.4475,100500.0
2011-01-24 10:40:00,55.35,55.5,55.35,55.4,56000.0,41.4475,41.5598,41.4475,41.4849,56000.0
2011-01-24 10:50:00,55.4,55.51,55.34,55.51,86000.0,41.4849,41.5673,41.44,41.5673,86000.0
2011-01-24 11:00:00,55.5,55.6,55.47,55.59,119100.0,41.5598,41.6347,41.5374,41.6272,119100.0
2011-01-24 11:10:00,55.58,55.6,55.53,55.54,34800.0,41.6197,41.6347,41.5823,41.5898,34800.0
2011-01-24 11:20:00,55.53,55.81,55.52,55.81,63500.0,41.5823,41.792,41.5748,41.792,63500.0
2011-01-24 11:30:00,55.8,55.88,55.54,55.56,52000.0,41.7845,41.8444,41.5898,41.6048,52000.0
2011-01-24 11:40:00,55.56,55.7,55.54,55.65,67700.0,41.6048,41.7096,41.5898,41.6722,67700.0
2011-01-24 11:50:00,55.67,55.7,55.62,55.64,44000.0,41.6871,41.7096,41.6497,41.6647,44000.0
2011-01-24 12:00:00,55.64,55.81,55.63,55.68,66800.0,41.6647,41.792,41.6572,41.6946,66800.0
2011-01-24 12:10:00,55.68,55.73,55.65,55.66,41900.0,41.6946,41.7321,41.6722,41.6796,41900.0
2011-01-24 12:20:00,55.67,55.69,55.59,55.59,35800.0,41.6871,41.7021,41.6272,41.6272,35800.0
2011-01-24 12:30:00,55.59,55.67,55.53,55.67,62000.0,41.6272,41.6871,41.5823,41.6871,62000.0
2011-01-24 12:40:00,55.68,55.7,55.63,55.65,58800.0,41.6946,41.7096,41.6572,41.6722,58800.0
2011-01-24 12:50:00,55.63,55.71,55.63,55.7,62100.0,41.6572,41.7171,41.6572,41.7096,62100.0
2011-01-24 13:00:00,55.7,55.81,55.69,55.78,28200.0,41.7096,41.792,41.7021,41.7695,28200.0
2011-01-24 13:10:00,55.78,55.94,55.75,55.88,54800.0,41.7695,41.8893,41.747,41.8444,54800.0
2011-01-24 13:20:00,55.88,55.89,55.72,55.72,69400.0,41.8444,41.8519,41.7246,41.7246,69400.0
2011-01-24 13:30:00,55.72,55.78,55.68,55.72,42200.0,41.7246,41.7695,41.6946,41.7246,42200.0
2011-01-24 13:40:00,55.71,55.82,55.69,55.82,83700.0,41.7171,41.7995,41.7021,41.7995,83700.0
2011-01-24 13:50:00,55.82,55.82,55.59,55.64,60700.0,41.7995,41.7995,41.6272,41.6647,60700.0
2011-01-24 14:00:00,55.65,55.75,55.64,55.69,56400.0,41.6722,41.747,41.6647,41.7021,56400.0
2011-01-24 14:10:00,55.7,55.9,55.69,55.85,67900.0,41.7096,41.8594,41.7021,41.8219,67900.0
2011-01-24 14:20:00,55.83,55.84,55.77,55.78,53100.0,41.8069,41.8144,41.762,41.7695,53100.0
2011-01-24 14:30:00,55.79,55.91,55.78,55.9,49600.0,41.777,41.8668,41.7695,41.8594,49600.0
2011-01-24 14:40:00,55.91,55.92,55.75,55.75,80700.0,41.8668,41.8743,41.747,41.747,80700.0
2011-01-24 14:50:00,55.73,55.75,55.56,55.57,75900.0,41.7321,41.747,41.6048,41.6122,75900.0
2011-01-24 15:00:00,55.57,55.67,55.55,55.67,64200.0,41.6122,41.6871,41.5973,41.6871,64200.0
2011-01-24 15:10:00,55.67,55.69,55.59,55.63,114100.0,41.6871,41.7021,41.6272,41.6572,114100.0
2011-01-24 15:20:00,55.63,55.64,55.55,55.61,110500.0,41.6572,41.6647,41.5973,41.6422,110500.0
2011-01-24 15:30:00,55.6,55.7,55.6,55.68,154300.0,41.6347,41.7096,41.6347,41.6946,154300.0
2011-01-24 15:40:00,55.68,55.69,55.57,55.62,168600.0,41.6946,41.7021,41.6122,41.6497,168600.0
2011-01-24 15:50:00,55.62,55.63,55.52,55.55,265200.0,41.6497,41.6572,41.5748,41.5973,265200.0
2011-01-25 09:30:00,54.98,55.0,54.25,54.33,303800.0,41.1704,41.1854,40.6238,40.6837,303800.0
2011-01-25 09:40:00,54.33,54.42,54.03,54.12,316900.0,40.6837,40.7511,40.4591,40.5264,316900.0
2011-01-25 09:50:00,54.12,54.41,54.04,54.35,245000.0,40.5264,40.7436,40.4665,40.6987,245000.0
2011-01-25 10:00:00,54.33,54.47,54.1,54.13,250100.0,40.6837,40.7885,40.5115,40.5339,250100.0
2011-01-25 10:10:00,54.12,54.16,53.75,53.85,349200.0,40.5264,40.5564,40.2494,40.3243,349200.0
2011-01-25 10:20:00,53.85,53.96,53.75,53.95,125600.0,40.3243,40.4066,40.2494,40.3991,125600.0
2011-01-25 10:30:00,53.94,54.13,53.9,53.92,294900.0,40.3917,40.5339,40.3617,40.3767,294900.0
2011-01-25 10:40:00,53.92,54.02,53.71,53.71,229100.0,40.3767,40.4516,40.2194,40.2194,229100.0
2011-01-25 10:50:00,53.71,53.81,53.65,53.7,405500.0,40.2194,40.2943,40.1745,40.2119,405500.0
2011-01-25 11:00:00,53.7,53.71,53.66,53.67,211900.0,40.2119,40.2194,40.182,40.1895,211900.0
2011-01-25 11:10:00,53.67,53.78,53.44,53.61,266400.0,40.1895,40.2718,40.0172,40.1445,266400.0
2011-01-25 11:20:00,53.62,53.62,53.18,53.22,229300.0,40.152,40.152,39.8226,39.8525,229300.0
2011-01-25 11:30:00,53.21,53.45,53.14,53.4,170200.0,39.845,40.0247,39.7926,39.9873,170200.0
2011-01-25 11:40:00,53.41,53.56,53.36,53.53,151200.0,39.9948,40.1071,39.9573,40.0846,151200.0
2011-01-25 11:50:00,53.53,53.65,53.44,53.65,145900.0,40.0846,40.1745,40.0172,40.1745,145900.0
2011-01-25 12:00:00,53.66,53.91,53.66,53.74,197700.0,40.182,40.3692,40.182,40.2419,197700.0
2011-01-25 12:10:00,53.75,53.86,53.67,53.7,181100.0,40.2494,40.3318,40.1895,40.2119,181100.0
2011-01-25 12:20:00,53.71,53.8,53.65,53.75,55800.0,40.2194,40.2868,40.1745,40.2494,55800.0
2011-01-25 12:30:00,53.76,53.95,53.71,53.91,150000.0,40.2569,40.3991,40.2194,40.3692,150000.0
2011-01-25 12:40:00,53.92,53.94,53.79,53.79,121600.0,40.3767,40.3917,40.2793,40.2793,121600.0
2011-01-25 12:50:00,53.8,53.93,53.76,53.84,66100.0,40.2868,40.3842,40.2569,40.3168,66100.0
2011-01-25 13:00:00,53.83,53.89,53.72,53.78,108800.0,40.3093,40.3542,40.2269,40.2718,108800.0
2011-01-25 13:10:00,53.78,53.83,53.72,53.8,86100.0,40.2718,40.3093,40.2269,40.2868,86100.0
2011-01-25 13:20:00,53.8,53.8,53.58,53.68,72000.0,40.2868,40.2868,40.1221,40.197,72000.0
2011-01-25 13:30:00,53.67,53.75,53.61,53.68,78200.0,40.1895,40.2494,40.1445,40.197,78200.0
2011-01-25 13:40:00,53.68,53.82,53.68,53.75,54800.0,40.197,40.3018,40.197,40.2494,54800.0
2011-01-25 13:50:00,53.76,53.8,53.73,53.76,70000.0,40.2569,40.2868,40.2344,40.2569,70000.0
2011-01-25 14:00:00,53.76,53.78,53.66,53.68,111200.0,40.2569,40.2718,40.182,40.197,111200.0
2011-01-25 14:10:00,53.67,53.67,53.45,53.47,127400.0,40.1895,40.1895,40.0247,40.0397,127400.0
2011-01-25 14:20:00,53.49,53.58,53.38,53.46,136700.0,40.0547,40.1221,39.9723,40.0322,136700.0
2011-01-25 14:30:00,53.47,53.57,53.34,53.57,98300.0,40.0397,40.1146,39.9424,40.1146,98300.0
2011-01-25 14:40:00,53.57,53.59,53.44,53.48,138900.0,40.1146,40.1296,40.0172,40.0472,138900.0
2011-01-25 14:50:00,53.46,53.61,53.45,53.56,96000.0,40.0322,40.1445,40.0247,40.1071,96000.0
2011-01-25 15:00:00,53.57,53.72,53.57,53.58,151300.0,40.1146,40.2269,40.1146,40.1221,151300.0
2011-01-25 15:10:00,53.58,53.7,53.54,53.59,214600.0,40.1221,40.2119,40.0921,40.1296,214600.0
2011-01-25 15:20:00,53.6,53.75,53.51,53.69,305300.0,40.1371,40.2494,40.0697,40.2045,305300.0
2011-01-25 15:30:00,53.69,53.75,53.63,53.63,217000.0,40.2045,40.2494,40.1595,40.1595,217000.0
2011-01-25 15:40:00,53.64,53.67,53.5,53.55,450500.0,40.167,40.1895,40.0622,40.0996,450500.0
2011-01-25 15:50:00,53.55,53.71,53.54,53.68,673100.0,40.0996,40.2194,40.0921,40.197,673100.0
2011-01-26 09:30:00,53.79,54.47,53.78,54.43,156600.0,40.2793,40.7885,40.2718,40.7586,156600.0
2011-01-26 09:40:00,54.43,54.48,53.93,54.08,155000.0,40.7586,40.796,40.3842,40.4965,155000.0
2011-01-26 09:50:00,54.08,54.09,53.71,54.01,153400.0,40.4965,40.504,40.2194,40.4441,153400.0
2011-01-26 10:00:00,54.02,54.17,53.81,54.15,111900.0,40.4516,40.5639,40.2943,40.5489,111900.0
2011-01-26 10:10:00,54.15,54.46,54.15,54.41,150900.0,40.5489,40.781,40.5489,40.7436,150900.0
2011-01-26 10:20:00,54.41,55.02,54.38,54.91,188900.0,40.7436,41.2004,40.7211,41.118,188900.0
2011-01-26 10:30:00,54.92,54.95,54.51,54.54,176400.0,41.1255,41.148,40.8185,40.841,176400.0
2011-01-26 10:40:00,54.54,54.77,54.5,54.76,123300.0,40.841,41.0132,40.811,41.0057,123300.0
2011-01-26 10:50:00,54.75,54.97,54.73,54.97,175900.0,40.9982,41.1629,40.9832,41.1629,175900.0
2011-01-26 11:00:00,54.99,55.06,54.85,55.05,96600.0,41.1779,41.2303,41.0731,41.2229,96600.0
2011-01-26 11:10:00,55.04,55.05,54.93,54.99,64900.0,41.2154,41.2229,41.133,41.1779,64900.0
2011-01-26 11:20:00,54.98,54.99,54.78,54.78,68400.0,41.1704,41.1779,41.0207,41.0207,68400.0
2011-01-26 11:30:00,54.78,54.81,54.7,54.72,54300.0,41.0207,41.0431,40.9608,40.9757,54300.0
2011-01-26 11:40:00,54.71,55.06,54.67,55.05,48700.0,40.9683,41.2303,40.9383,41.2229,48700.0
2011-01-26 11:50:00,55.02,55.03,54.85,54.89,63100.0,41.2004,41.2079,41.0731,41.103,63100.0
2011-01-26 12:00:00,54.89,55.17,54.88,55.14,65200.0,41.103,41.3127,41.0956,41.2902,65200.0
2011-01-26 12:10:00,55.15,55.22,55.07,55.14,66400.0,41.2977,41.3502,41.2378,41.2902,66400.0
2011-01-26 12:20:00,55.15,55.28,55.15,55.28,63000.0,41.2977,41.3951,41.2977,41.3951,63000.0
2011-01-26 12:30:00,55.29,55.31,55.17,55.17,36200.0,41.4026,41.4176,41.3127,41.3127,36200.0
2011-01-26 12:40:00,55.17,55.2,55.05,55.17,66200.0,41.3127,41.3352,41.2229,41.3127,66200.0
2011-01-26 12:50:00,55.17,55.23,55.11,55.17,36200.0,41.3127,41.3576,41.2678,41.3127,36200.0
2011-01-26 13:00:00,55.18,55.21,55.11,55.2,37800.0,41.3202,41.3427,41.2678,41.3352,37800.0
2011-01-26 13:10:00,55.21,55.23,55.15,55.16,29700.0,41.3427,41.3576,41.2977,41.3052,29700.0
2011-01-26 13:20:00,55.18,55.2,55.13,55.19,30500.0,41.3202,41.3352,41.2828,41.3277,30500.0
2011-01-26 13:30:00,55.19,55.19,55.06,55.12,48900.0,41.3277,41.3277,41.2303,41.2753,48900.0
2011-01-26 13:40:00,55.12,55.27,55.12,55.24,60400.0,41.2753,41.3876,41.2753,41.3651,60400.0
2011-01-26 13:50:00,55.25,55.35,55.22,55.25,56100.0,41.3726,41.4475,41.3502,41.3726,56100.0
2011-01-26 14:00:00,55.25,55.29,55.23,55.25,50300.0,41.3726,41.4026,41.3576,41.3726,50300.0
2011-01-26 14:10:00,55.25,55.29,55.13,55.22,69000.0,41.3726,41.4026,41.2828,41.3502,69000.0
2011-01-26 14:20:00,55.21,55.21,54.99,55.09,115400.0,41.3427,41.3427,41.1779,41.2528,115400.0
2011-01-26 14:30:00,55.08,55.24,55.0,55.21,116700.0,41.2453,41.3651,41.1854,41.3427,116700.0
2011-01-26 14:40:00,55.2,55.36,55.16,55.27,78100.0,41.3352,41.455,41.3052,41.3876,78100.0
2011-01-26 14:50:00,55.27,55.38,55.22,55.38,74000.0,41.3876,41.47,41.3502,41.47,74000.0
2011-01-26 15:00:00,55.36,55.37,55.26,55.31,63000.0,41.455,41.4625,41.3801,41.4176,63000.0
2011-01-26 15:10:00,55.31,55.4,55.27,55.28,100800.0,41.4176,41.4849,41.3876,41.3951,100800.0
2011-01-26 15:20:00,55.28,55.34,55.25,55.27,63100.0,41.3951,41.44,41.3726,41.3876,63100.0
2011-01-26 15:30:00,55.27,55.33,55.22,55.23,126500.0,41.3876,41.4325,41.3502,41.3576,126500.0
2011-01-26 15:40:00,55.23,55.35,55.22,55.26,237900.0,41.3576,41.4475,41.3502,41.3801,237900.0
2011-01-26 15:50:00,55.25,55.27,55.13,55.17,388000.0,41.3726,41.3876,41.2828,41.3127,388000.0
2011-01-27 09:30:00,55.57,55.57,54.93,55.22,295700.0,41.6122,41.6122,41.133,41.3502,295700.0
2011-01-27 09:40:00,55.23,55.51,55.18,55.51,160400.0,41.3576,41.5673,41.3202,41.5673,160400.0
2011-01-27 09:50:00,55.51,55.72,55.39,55.72,134200.0,41.5673,41.7246,41.4775,41.7246,134200.0
2011-01-27 10:00:00,55.72,55.83,55.36,55.67,142600.0,41.7246,41.8069,41.455,41.6871,142600.0
2011-01-27 10:10:00,55.67,55.85,55.67,55.84,79600.0,41.6871,41.8219,41.6871,41.8144,79600.0
2011-01-27 10:20:00,55.84,55.9,55.68,55.85,77700.0,41.8144,41.8594,41.6946,41.8219,77700.0
2011-01-27 10:30:00,55.86,55.97,55.81,55.89,114500.0,41.8294,41.9118,41.792,41.8519,114500.0
2011-01-27 10:40:00,55.89,55.89,55.53,55.53,97300.0,41.8519,41.8519,41.5823,41.5823,97300.0
2011-01-27 10:50:00,55.53,55.59,55.35,55.35,92300.0,41.5823,41.6272,41.4475,41.4475,92300.0
2011-01-27 11:00:00,55.35,55.35,54.91,54.93,136000.0,41.4475,41.4475,41.118,41.133,136000.0
2011-01-27 11:10:00,54.94,55.11,54.91,55.02,126700.0,41.1405,41.2678,41.118,41.2004,126700.0
2011-01-27 11:20:00,55.03,55.23,54.85,55.04,124800.0,41.2079,41.3576,41.0731,41.2154,124800.0
2011-01-27 11:30:00,55.05,55.16,55.02,55.15,103500.0,41.2229,41.3052,41.2004,41.2977,103500.0
2011-01-27 11:40:00,55.15,55.18,55.01,55.16,58200.0,41.2977,41.3202,41.1929,41.3052,58200.0
2011-01-27 11:50:00,55.17,55.29,55.03,55.25,66000.0,41.3127,41.4026,41.2079,41.3726,66000.0
2011-01-27 12:00:00,55.25,55.25,55.14,55.19,32000.0,41.3726,41.3726,41.2902,41.3277,32000.0
2011-01-27 12:10:00,55.18,55.25,55.09,55.24,42500.0,41.3202,41.3726,41.2528,41.3651,42500.0
2011-01-27 12:20:00,55.24,55.25,55.09,55.17,41700.0,41.3651,41.3726,41.2528,41.3127,41700.0
2011-01-27 12:30:00,55.16,55.24,55.14,55.19,39300.0,41.3052,41.3651,41.2902,41.3277,39300.0
2011-01-27 12:40:00,55.19,55.32,55.17,55.19,73700.0,41.3277,41.425,41.3127,41.3277,73700.0
2011-01-27 12:50:00,55.2,55.34,55.2,55.26,43300.0,41.3352,41.44,41.3352,41.3801,43300.0
2011-01-27 13:00:00,55.26,55.3,55.16,55.17,32600.0,41.3801,41.4101,41.3052,41.3127,32600.0
2011-01-27 13:10:00,55.18,55.27,55.13,55.27,43800.0,41.3202,41.3876,41.2828,41.3876,43800.0
2011-01-27 13:20:00,55.25,55.26,55.14,55.2,45100.0,41.3726,41.3801,41.2902,41.3352,45100.0
2011-01-27 13:30:00,55.19,55.2,54.96,55.0,72200.0,41.3277,41.3352,41.1555,41.1854,72200.0
2011-01-27 13:40:00,55.02,55.24,54.98,55.22,49800.0,41.2004,41.3651,41.1704,41.3502,49800.0
2011-01-27 13:50:00,55.21,55.21,54.98,55.05,66300.0,41.3427,41.3427,41.1704,41.2229,66300.0
2011-01-27 14:00:00,55.05,55.2,55.04,55.19,110000.0,41.2229,41.3352,41.2154,41.3277,110000.0
2011-01-27 14:10:00,55.2,55.31,55.14,55.22,47400.0,41.3352,41.4176,41.2902,41.3502,47400.0
2011-01-27 14:20:00,55.23,55.25,55.13,55.13,84100.0,41.3576,41.3726,41.2828,41.2828,84100.0
2011-01-27 14:30:00,55.14,55.25,55.14,55.2,61700.0,41.2902,41.3726,41.2902,41.3352,61700.0
2011-01-27 14:40:00,55.2,55.22,55.06,55.22,66800.0,41.3352,41.3502,41.2303,41.3502,66800.0
2011-01-27 14:50:00,55.22,55.29,55.15,55.27,45800.0,41.3502,41.4026,41.2977,41.3876,45800.0
2011-01-27 15:00:00,55.28,55.31,55.2,55.29,98100.0,41.3951,41.4176,41.3352,41.4026,98100.0
2011-01-27 15:10:00,55.28,55.34,55.23,55.23,94700.0,41.3951,41.44,41.3576,41.3576,94700.0
2011-01-27 15:20:00,55.23,55.3,55.18,55.21,105600.0,41.3576,41.4101,41.3202,41.3427,105600.0
2011-01-27 15:30:00,55.2,55.35,55.19,55.35,95000.0,41.3352,41.4475,41.3277,41.4475,95000.0
2011-01-27 15:40:00,55.35,55.42,55.3,55.33,150200.0,41.4475,41.4999,41.4101,41.4325,150200.0
2011-01-27 15:50:00,55.33,55.35,55.19,55.3,207100.0,41.4325,41.4475,41.3277,41.4101,207100.0
2011-01-28 09:30:00,55.24,55.85,54.9,55.77,254200.0,41.3651,41.8219,41.1105,41.762,254200.0
2011-01-28 09:40:00,55.7,55.84,55.35,55.51,79200.0,41.7096,41.8144,41.4475,41.5673,79200.0
2011-01-28 09:50:00,55.52,55.63,55.35,55.5,126300.0,41.5748,41.6572,41.4475,41.5598,126300.0
2011-01-28 10:00:00,55.5,55.52,55.27,55.37,84100.0,41.5598,41.5748,41.3876,41.4625,84100.0
2011-01-28 10:10:00,55.36,55.47,55.29,55.32,81400.0,41.455,41.5374,41.4026,41.425,81400.0
2011-01-28 10:20:00,55.3,55.31,54.88,55.05,123900.0,41.4101,41.4176,41.0956,41.2229,123900.0
2011-01-28 10:30:00,55.06,55.22,54.88,54.91,85700.0,41.2303,41.3502,41.0956,41.118,85700.0
2011-01-28 10:40:00,54.9,54.92,54.6,54.64,76300.0,41.1105,41.1255,40.8859,40.9158,76300.0
2011-01-28 10:50:00,54.65,54.67,54.39,54.55,129900.0,40.9233,40.9383,40.7286,40.8484,129900.0
2011-01-28 11:00:00,54.53,54.59,54.34,54.42,148700.0,40.8335,40.8784,40.6912,40.7511,148700.0
2011-01-28 11:10:00,54.42,54.54,54.28,54.4,285400.0,40.7511,40.841,40.6463,40.7361,285400.0
2011-01-28 11:20:00,54.42,54.43,54.1,54.22,450600.0,40.7511,40.7586,40.5115,40.6013,450600.0
2011-01-28 11:30:00,54.22,54.3,54.12,54.22,204700.0,40.6013,40.6612,40.5264,40.6013,204700.0
2011-01-28 11:40:00,54.23,54.23,53.78,53.81,90100.0,40.6088,40.6088,40.2718,40.2943,90100.0
2011-01-28 11:50:00,53.79,53.9,53.65,53.81,147500.0,40.2793,40.3617,40.1745,40.2943,147500.0
2011-01-28 12:00:00,53.79,53.81,53.51,53.77,150300.0,40.2793,40.2943,40.0697,40.2644,150300.0
2011-01-28 12:10:00,53.76,53.86,53.6,53.78,121700.0,40.2569,40.3318,40.1371,40.2718,121700.0
2011-01-28 12:20:00,53.78,53.97,53.69,53.73,101900.0,40.2718,40.4141,40.2045,40.2344,101900.0
2011-01-28 12:30:00,53.72,53.86,53.61,53.79,116300.0,40.2269,40.3318,40.1445,40.2793,116300.0
2011-01-28 12:40:00,53.82,54.01,53.79,53.96,96500.0,40.3018,40.4441,40.2793,40.4066,96500.0
2011-01-28 12:50:00,53.97,54.01,53.82,53.88,61900.0,40.4141,40.4441,40.3018,40.3467,61900.0
2011-01-28 13:00:00,53.87,53.94,53.6,53.61,43500.0,40.3392,40.3917,40.1371,40.1445,43500.0
2011-01-28 13:10:00,53.6,53.77,53.58,53.68,68100.0,40.1371,40.2644,40.1221,40.197,68100.0
2011-01-28 13:20:00,53.7,53.85,53.61,53.78,68100.0,40.2119,40.3243,40.1445,40.2718,68100.0
2011-01-28 13:30:00,53.78,53.92,53.73,53.8,30900.0,40.2718,40.3767,40.2344,40.2868,30900.0
2011-01-28 13:40:00,53.8,53.81,53.62,53.72,70200.0,40.2868,40.2943,40.152,40.2269,70200.0
2011-01-28 13:50:00,53.72,53.98,53.72,53.98,76600.0,40.2269,40.4216,40.2269,40.4216,76600.0
2011-01-28 14:00:00,53.98,54.07,53.97,54.0,59300.0,40.4216,40.489,40.4141,40.4366,59300.0
2011-01-28 14:10:00,54.0,54.06,53.92,53.99,38600.0,40.4366,40.4815,40.3767,40.4291,38600.0
2011-01-28 14:20:00,53.98,54.06,53.95,53.97,27000.0,40.4216,40.4815,40.3991,40.4141,27000.0
2011-01-28 14:30:00,53.98,54.16,53.98,54.02,28200.0,40.4216,40.5564,40.4216,40.4516,28200.0
2011-01-28 14:40:00,54.02,54.21,54.01,54.11,50700.0,40.4516,40.5938,40.4441,40.519,50700.0
2011-01-28 14:50:00,54.09,54.11,53.89,53.97,69300.0,40.504,40.519,40.3542,40.4141,69300.0
2011-01-28 15:00:00,53.96,54.0,53.86,53.89,57500.0,40.4066,40.4366,40.3318,40.3542,57500.0
2011-01-28 15:10:00,53.9,53.97,53.81,53.91,107400.0,40.3617,40.4141,40.2943,40.3692,107400.0
2011-01-28 15:20:00,53.89,53.94,53.81,53.83,106000.0,40.3542,40.3917,40.2943,40.3093,106000.0
2011-01-28 15:30:00,53.82,53.98,53.82,53.89,126100.0,40.3018,40.4216,40.3018,40.3542,126100.0
2011-01-28 15:40:00,53.89,54.03,53.84,53.97,217500.0,40.3542,40.4591,40.3168,40.4141,217500.0
2011-01-28 15:50:00,53.97,54.12,53.95,54.03,263500.0,40.4141,40.5264,40.3991,40.4591,263500.0
2011-01-31 09:30:00,53.87,54.69,53.87,54.26,171100.0,40.3392,40.9533,40.3392,40.6313,171100.0
2011-01-31 09:40:00,54.26,54.34,53.98,54.18,226800.0,40.6313,40.6912,40.4216,40.5714,226800.0
2011-01-31 09:50:00,54.18,54.39,53.93,54.35,167200.0,40.5714,40.7286,40.3842,40.6987,167200.0
2011-01-31 10:00:00,54.34,54.5,54.11,54.12,78600.0,40.6912,40.811,40.519,40.5264,78600.0
2011-01-31 10:10:00,54.14,54.3,54.04,54.09,62300.0,40.5414,40.6612,40.4665,40.504,62300.0
2011-01-31 10:20:00,54.07,54.24,54.01,54.18,55200.0,40.489,40.6163,40.4441,40.5714,55200.0
2011-01-31 10:30:00,54.18,54.2,54.06,54.2,24700.0,40.5714,40.5864,40.4815,40.5864,24700.0
2011-01-31 10:40:00,54.21,54.42,54.2,54.35,54600.0,40.5938,40.7511,40.5864,40.6987,54600.0
2011-01-31 10:50:00,54.35,54.45,54.3,54.39,64100.0,40.6987,40.7736,40.6612,40.7286,64100.0
2011-01-31 11:00:00,54.37,54.46,54.31,54.45,20700.0,40.7137,40.781,40.6687,40.7736,20700.0
2011-01-31 11:10:00,54.47,54.48,54.27,54.45,37100.0,40.7885,40.796,40.6388,40.7736,37100.0
2011-01-31 11:20:00,54.45,54.66,54.38,54.61,60000.0,40.7736,40.9308,40.7211,40.8934,60000.0
2011-01-31 11:30:00,54.62,54.67,54.47,54.57,46300.0,40.9009,40.9383,40.7885,40.8634,46300.0
2011-01-31 11:40:00,54.57,54.74,54.57,54.6,41800.0,40.8634,40.9907,40.8634,40.8859,41800.0
2011-01-31 11:50:00,54.58,54.59,54.39,54.48,32500.0,40.8709,40.8784,40.7286,40.796,32500.0
2011-01-31 12:00:00,54.49,54.79,54.49,54.74,57400.0,40.8035,41.0282,40.8035,40.9907,57400.0
2011-01-31 12:10:00,54.7,55.0,54.7,55.0,79800.0,40.9608,41.1854,40.9608,41.1854,79800.0
2011-01-31 12:20:00,55.0,55.1,54.93,55.07,73100.0,41.1854,41.2603,41.133,41.2378,73100.0
2011-01-31 12:30:00,55.06,55.07,54.77,54.79,47300.0,41.2303,41.2378,41.0132,41.0282,47300.0
2011-01-31 12:40:00,54.8,54.82,54.67,54.73,59500.0,41.0356,41.0506,40.9383,40.9832,59500.0
2011-01-31 12:50:00,54.74,54.74,54.61,54.63,15300.0,40.9907,40.9907,40.8934,40.9083,15300.0
2011-01-31 13:00:00,54.63,54.76,54.6,54.72,20800.0,40.9083,41.0057,40.8859,40.9757,20800.0
2011-01-31 13:10:00,54.72,54.74,54.62,54.64,23700.0,40.9757,40.9907,40.9009,40.9158,23700.0
2011-01-31 13:20:00,54.62,54.71,54.55,54.67,21200.0,40.9009,40.9683,40.8484,40.9383,21200.0
2011-01-31 13:30:00,54.68,54.76,54.66,54.71,32800.0,40.9458,41.0057,40.9308,40.9683,32800.0
2011-01-31 13:40:00,54.71,54.76,54.63,54.7,27500.0,40.9683,41.0057,40.9083,40.9608,27500.0
2011-01-31 13:50:00,54.72,54.76,54.67,54.72,20300.0,40.9757,41.0057,40.9383,40.9757,20300.0
2011-01-31 14:00:00,54.72,54.78,54.67,54.7,35500.0,40.9757,41.0207,40.9383,40.9608,35500.0
2011-01-31 14:10:00,54.68,54.68,54.51,54.6,39500.0,40.9458,40.9458,40.8185,40.8859,39500.0
2011-01-31 14:20:00,54.6,54.64,54.54,54.54,24400.0,40.8859,40.9158,40.841,40.841,24400.0
2011-01-31 14:30:00,54.52,54.57,54.42,54.52,42100.0,40.826,40.8634,40.7511,40.826,42100.0
2011-01-31 14:40:00,54.53,54.61,54.47,54.48,33800.0,40.8335,40.8934,40.7885,40.796,33800.0
2011-01-31 14:50:00,54.48,54.49,54.41,54.42,97500.0,40.796,40.8035,40.7436,40.7511,97500.0
2011-01-31 15:00:00,54.43,54.59,54.4,54.59,149600.0,40.7586,40.8784,40.7361,40.8784,149600.0
2011-01-31 15:10:00,54.59,54.75,54.59,54.66,51400.0,40.8784,40.9982,40.8784,40.9308,51400.0
2011-01-31 15:20:00,54.66,54.67,54.58,54.59,56100.0,40.9308,40.9383,40.8709,40.8784,56100.0
2011-01-31 15:30:00,54.59,54.64,54.52,54.56,75400.0,40.8784,40.9158,40.826,40.8559,75400.0
2011-01-31 15:40:00,54.55,54.72,54.55,54.7,136400.0,40.8484,40.9757,40.8484,40.9608,136400.0
2011-01-31 15:50:00,54.7,54.81,54.63,54.72,259200.0,40.9608,41.0431,40.9083,40.9757,259200.0
2011-02-01 09:30:00,55.21,55.65,54.92,55.56,178300.0,41.3427,41.6722,41.1255,41.6048,178300.0
2011-02-01 09:40:00,55.57,55.73,55.36,55.6,120500.0,41.6122,41.7321,41.455,41.6347,120500.0
2011-02-01 09:50:00,55.59,55.75,55.4,55.64,110400.0,41.6272,41.747,41.4849,41.6647,110400.0
2011-02-01 10:00:00,55.65,55.8,55.51,55.56,89400.0,41.6722,41.7845,41.5673,41.6048,89400.0
2011-02-01 10:10:00,55.55,55.73,55.47,55.7,66300.0,41.5973,41.7321,41.5374,41.7096,66300.0
2011-02-01 10:20:00,55.73,55.8,55.64,55.74,79000.0,41.7321,41.7845,41.6647,41.7395,79000.0
2011-02-01 10:30:00,55.68,55.93,55.66,55.93,94000.0,41.6946,41.8818,41.6796,41.8818,94000.0
2011-02-01 10:40:00,55.93,56.23,55.91,56.19,108600.0,41.8818,42.1065,41.8668,42.0765,108600.0
2011-02-01 10:50:00,56.2,56.2,55.9,55.9,69100.0,42.084,42.084,41.8594,41.8594,69100.0
2011-02-01 11:00:00,55.92,56.11,55.81,55.88,70900.0,41.8743,42.0166,41.792,41.8444,70900.0
2011-02-01 11:10:00,55.88,55.88,55.66,55.7,60100.0,41.8444,41.8444,41.6796,41.7096,60100.0
2011-02-01 11:20:00,55.71,55.76,55.49,55.67,43000.0,41.7171,41.7545,41.5523,41.6871,43000.0
2011-02-01 11:30:00,55.67,55.84,55.66,55.76,71700.0,41.6871,41.8144,41.6796,41.7545,71700.0
2011-02-01 11:40:00,55.74,55.8,55.7,55.74,36500.0,41.7395,41.7845,41.7096,41.7395,36500.0
2011-02-01 11:50:00,55.75,55.94,55.71,55.91,65400.0,41.747,41.8893,41.7171,41.8668,65400.0
2011-02-01 12:00:00,55.89,56.23,55.88,56.2,54000.0,41.8519,42.1065,41.8444,42.084,54000.0
2011-02-01 12:10:00,56.21,56.49,56.2,56.46,97100.0,42.0915,42.3012,42.084,42.2787,97100.0
2011-02-01 12:20:00,56.43,56.51,56.25,56.39,69800.0,42.2562,42.3161,42.1214,42.2263,69800.0
2011-02-01 12:30:00,56.39,56.49,56.3,56.48,81600.0,42.2263,42.3012,42.1589,42.2937,81600.0
2011-02-01 12:40:00,56.49,56.49,56.22,56.22,34800.0,42.3012,42.3012,42.099,42.099,34800.0
2011-02-01 12:50:00,56.22,56.43,56.22,56.27,57900.0,42.099,42.2562,42.099,42.1364,57900.0
2011-02-01 13:00:00,56.28,56.46,56.28,56.39,68900.0,42.1439,42.2787,42.1439,42.2263,68900.0
2011-02-01 13:10:00,56.39,56.55,56.39,56.52,69700.0,42.2263,42.3461,42.2263,42.3236,69700.0
2011-02-01 13:20:00,56.52,56.59,56.52,56.56,51400.0,42.3236,42.376,42.3236,42.3536,51400.0
2011-02-01 13:30:00,56.57,56.58,56.5,56.57,70800.0,42.3611,42.3686,42.3087,42.3611,70800.0
2011-02-01 13:40:00,56.58,56.61,56.52,56.6,84800.0,42.3686,42.391,42.3236,42.3835,84800.0
2011-02-01 13:50:00,56.61,56.62,56.52,56.54,48100.0,42.391,42.3985,42.3236,42.3386,48100.0
2011-02-01 14:00:00,56.55,56.58,56.5,56.54,50400.0,42.3461,42.3686,42.3087,42.3386,50400.0
2011-02-01 14:10:00,56.54,56.54,56.41,56.43,51500.0,42.3386,42.3386,42.2413,42.2562,51500.0
2011-02-01 14:20:00,56.42,56.44,56.29,56.33,105900.0,42.2487,42.2637,42.1514,42.1814,105900.0
2011-02-01 14:30:00,56.34,56.5,56.34,56.45,105000.0,42.1888,42.3087,42.1888,42.2712,105000.0
2011-02-01 14:40:00,56.45,56.6,56.43,56.48,82100.0,42.2712,42.3835,42.2562,42.2937,82100.0
2011-02-01 14:50:00,56.48,56.62,56.41,56.62,79000.0,42.2937,42.3985,42.2413,42.3985,79000.0
2011-02-01 15:00:00,56.64,56.66,56.59,56.61,109700.0,42.4135,42.4285,42.376,42.391,109700.0
2011-02-01 15:10:00,56.62,56.7,56.59,56.69,99000.0,42.3985,42.4584,42.376,42.4509,99000.0
2011-02-01 15:20:00,56.7,56.8,56.68,56.78,139000.0,42.4584,42.5333,42.4434,42.5183,139000.0
2011-02-01 15:30:00,56.78,56.79,56.65,56.65,179300.0,42.5183,42.5258,42.421,42.421,179300.0
2011-02-01 15:40:00,56.65,56.67,56.6,56.62,195800.0,42.421,42.436,42.3835,42.3985,195800.0
2011-02-01 15:50:00,56.62,56.66,56.47,56.5,309000.0,42.3985,42.4285,42.2862,42.3087,309000.0
2011-02-02 09:30:00,56.25,56.91,56.25,56.76,149700.0,42.1214,42.6157,42.1214,42.5033,149700.0
2011-02-02 09:40:00,56.76,57.1,56.69,56.77,177500.0,42.5033,42.7579,42.4509,42.5108,177500.0
2011-02-02 09:50:00,56.76,57.02,56.74,56.99,94800.0,42.5033,42.698,42.4884,42.6756,94800.0
2011-02-02 10:00:00,56.98,56.98,56.69,56.83,112400.0,42.6681,42.6681,42.4509,42.5558,112400.0
2011-02-02 10:10:00,56.83,57.35,56.83,57.29,88400.0,42.5558,42.9452,42.5558,42.9002,88400.0
2011-02-02 10:20:00,57.26,57.56,57.25,57.56,131500.0,42.8778,43.1024,42.8703,43.1024,131500.0
2011-02-02 10:30:00,57.55,57.71,57.55,57.64,123600.0,43.0949,43.2147,43.0949,43.1623,123600.0
2011-02-02 10:40:00,57.63,57.68,57.33,57.33,82000.0,43.1548,43.1923,42.9302,42.9302,82000.0
2011-02-02 10:50:00,57.34,57.38,57.28,57.36,71400.0,42.9377,42.9676,42.8927,42.9526,71400.0
2011-02-02 11:00:00,57.37,57.37,57.17,57.22,78000.0,42.9601,42.9601,42.8104,42.8478,78000.0
2011-02-02 11:10:00,57.22,57.41,57.2,57.39,69200.0,42.8478,42.9901,42.8328,42.9751,69200.0
2011-02-02 11:20:00,57.38,57.39,57.2,57.33,109000.0,42.9676,42.9751,42.8328,42.9302,109000.0
2011-02-02 11:30:00,57.32,57.37,57.27,57.29,55300.0,42.9227,42.9601,42.8852,42.9002,55300.0
2011-02-02 11:40:00,57.29,57.3,57.21,57.29,35600.0,42.9002,42.9077,42.8403,42.9002,35600.0
2011-02-02 11:50:00,57.3,57.34,57.25,57.3,34600.0,42.9077,42.9377,42.8703,42.9077,34600.0
2011-02-02 12:00:00,57.3,57.32,57.16,57.22,36000.0,42.9077,42.9227,42.8029,42.8478,36000.0
2011-02-02 12:10:00,57.22,57.26,57.13,57.16,31800.0,42.8478,42.8778,42.7804,42.8029,31800.0
2011-02-02 12:20:00,57.17,57.19,57.07,57.12,17500.0,42.8104,42.8253,42.7355,42.7729,17500.0
2011-02-02 12:30:00,57.13,57.32,57.13,57.31,43100.0,42.7804,42.9227,42.7804,42.9152,43100.0
2011-02-02 12:40:00,57.31,57.31,57.26,57.29,35200.0,42.9152,42.9152,42.8778,42.9002,35200.0
2011-02-02 12:50:00,57.3,57.34,57.23,57.3,55600.0,42.9077,42.9377,42.8553,42.9077,55600.0
2011-02-02 13:00:00,57.3,57.3,57.2,57.2,52100.0,42.9077,42.9077,42.8328,42.8328,52100.0
2011-02-02 13:10:00,57.2,57.22,57.13,57.22,30400.0,42.8328,42.8478,42.7804,42.8478,30400.0
2011-02-02 13:20:00,57.24,57.31,57.24,57.26,18700.0,42.8628,42.9152,42.8628,42.8778,18700.0
2011-02-02 13:30:00,57.26,57.34,57.26,57.3,25200.0,42.8778,42.9377,42.8778,42.9077,25200.0
2011-02-02 13:40:00,57.3,57.3,57.18,57.2,38700.0,42.9077,42.9077,42.8179,42.8328,38700.0
2011-02-02 13:50:00,57.2,57.23,57.12,57.14,46600.0,42.8328,42.8553,42.7729,42.7879,46600.0
2011-02-02 14:00:00,57.15,57.18,57.15,57.17,31200.0,42.7954,42.8179,42.7954,42.8104,31200.0
2011-02-02 14:10:00,57.17,57.24,57.15,57.23,23900.0,42.8104,42.8628,42.7954,42.8553,23900.0
2011-02-02 14:20:00,57.22,57.29,57.21,57.28,56900.0,42.8478,42.9002,42.8403,42.8927,56900.0
2011-02-02 14:30:00,57.27,57.28,57.2,57.2,111200.0,42.8852,42.8927,42.8328,42.8328,111200.0
2011-02-02 14:40:00,57.19,57.22,57.18,57.2,40100.0,42.8253,42.8478,42.8179,42.8328,40100.0
2011-02-02 14:50:00,57.21,57.28,57.2,57.26,73300.0,42.8403,42.8927,42.8328,42.8778,73300.0
2011-02-02 15:00:00,57.26,57.4,57.22,57.35,68000.0,42.8778,42.9826,42.8478,42.9452,68000.0
2011-02-02 15:10:00,57.35,57.37,57.26,57.27,49000.0,42.9452,42.9601,42.8778,42.8852,49000.0
2011-02-02 15:20:00,57.27,57.29,57.13,57.15,87300.0,42.8852,42.9002,42.7804,42.7954,87300.0
2011-02-02 15:30:00,57.15,57.15,57.06,57.08,103200.0,42.7954,42.7954,42.728,42.743,103200.0
2011-02-02 15:40:00,57.09,57.22,57.09,57.21,83800.0,42.7505,42.8478,42.7505,42.8403,83800.0
2011-02-02 15:50:00,57.2,57.2,57.09,57.11,182900.0,42.8328,42.8328,42.7505,42.7654,182900.0
2011-02-03 09:30:00,57.33,57.37,56.62,57.02,128900.0,42.9302,42.9601,42.3985,42.698,128900.0
2011-02-03 09:40:00,57.03,57.12,56.72,57.1,50500.0,42.7055,42.7729,42.4734,42.7579,50500.0
2011-02-03 09:50:00,57.12,57.3,57.0,57.3,44900.0,42.7729,42.9077,42.6831,42.9077,44900.0
2011-02-03 10:00:00,57.29,57.36,56.8,56.91,60600.0,42.9002,42.9526,42.5333,42.6157,60600.0
2011-02-03 10:10:00,56.9,56.91,56.37,56.62,110600.0,42.6082,42.6157,42.2113,42.3985,110600.0
2011-02-03 10:20:00,56.62,56.91,56.55,56.85,49000.0,42.3985,42.6157,42.3461,42.5707,49000.0
2011-02-03 10:30:00,56.88,57.0,56.74,56.98,44500.0,42.5932,42.6831,42.4884,42.6681,44500.0
2011-02-03 10:40:00,57.0,57.02,56.85,56.85,42200.0,42.6831,42.698,42.5707,42.5707,42200.0
2011-02-03 10:50:00,56.87,56.93,56.7,56.83,58500.0,42.5857,42.6306,42.4584,42.5558,58500.0
2011-02-03 11:00:00,56.83,56.83,56.55,56.57,46500.0,42.5558,42.5558,42.3461,42.3611,46500.0
2011-02-03 11:10:00,56.57,56.85,56.53,56.77,35000.0,42.3611,42.5707,42.3311,42.5108,35000.0
2011-02-03 11:20:00,56.76,56.88,56.69,56.79,29400.0,42.5033,42.5932,42.4509,42.5258,29400.0
2011-02-03 11:30:00,56.79,57.18,56.77,57.11,39200.0,42.5258,42.8179,42.5108,42.7654,39200.0
2011-02-03 11:40:00,57.09,57.24,57.05,57.05,22200.0,42.7505,42.8628,42.7205,42.7205,22200.0
2011-02-03 11:50:00,57.05,57.22,57.05,57.22,16700.0,42.7205,42.8478,42.7205,42.8478,16700.0
2011-02-03 12:00:00,57.17,57.3,57.12,57.13,35300.0,42.8104,42.9077,42.7729,42.7804,35300.0
2011-02-03 12:10:00,57.13,57.16,57.04,57.12,30400.0,42.7804,42.8029,42.713,42.7729,30400.0
2011-02-03 12:20:00,57.11,57.16,57.09,57.14,24000.0,42.7654,42.8029,42.7505,42.7879,24000.0
2011-02-03 12:30:00,57.15,57.15,56.96,57.01,18000.0,42.7954,42.7954,42.6531,42.6906,18000.0
2011-02-03 12:40:00,57.0,57.13,56.94,57.12,62900.0,42.6831,42.7804,42.6381,42.7729,62900.0
2011-02-03 12:50:00,57.12,57.23,57.1,57.21,20200.0,42.7729,42.8553,42.7579,42.8403,20200.0
2011-02-03 13:00:00,57.22,57.29,57.22,57.26,28300.0,42.8478,42.9002,42.8478,42.8778,28300.0
2011-02-03 13:10:00,57.26,57.29,57.21,57.25,17400.0,42.8778,42.9002,42.8403,42.8703,17400.0
2011-02-03 13:20:00,57.25,57.35,57.24,57.31,22000.0,42.8703,42.9452,42.8628,42.9152,22000.0
2011-02-03 13:30:00,57.31,57.39,57.31,57.35,38200.0,42.9152,42.9751,42.9152,42.9452,38200.0
2011-02-03 13:40:00,57.35,57.38,57.23,57.3,61900.0,42.9452,42.9676,42.8553,42.9077,61900.0
2011-02-03 13:50:00,57.3,57.32,57.24,57.25,17400.0,42.9077,42.9227,42.8628,42.8703,17400.0
2011-02-03 14:00:00,57.23,57.31,57.18,57.25,43700.0,42.8553,42.9152,42.8179,42.8703,43700.0
2011-02-03 14:10:00,57.24,57.3,57.16,57.3,47200.0,42.8628,42.9077,42.8029,42.9077,47200.0
2011-02-03 14:20:00,57.29,57.31,57.23,57.26,22100.0,42.9002,42.9152,42.8553,42.8778,22100.0
2011-02-03 14:30:00,57.26,57.28,57.22,57.26,17700.0,42.8778,42.8927,42.8478,42.8778,17700.0
2011-02-03 14:40:00,57.26,57.27,57.21,57.25,24500.0,42.8778,42.8852,42.8403,42.8703,24500.0
2011-02-03 14:50:00,57.26,57.41,57.25,57.31,46200.0,42.8778,42.9901,42.8703,42.9152,46200.0
2011-02-03 15:00:00,57.32,57.51,57.32,57.49,43600.0,42.9227,43.065,42.9227,43.05,43600.0
2011-02-03 15:10:00,57.49,57.52,57.41,57.43,51900.0,43.05,43.0725,42.9901,43.0051,51900.0
2011-02-03 15:20:00,57.42,57.5,57.4,57.48,54700.0,42.9976,43.0575,42.9826,43.0425,54700.0
2011-02-03 15:30:00,57.5,57.61,57.48,57.56,52800.0,43.0575,43.1398,43.0425,43.1024,52800.0
2011-02-03 15:40:00,57.56,57.56,57.34,57.35,132400.0,43.1024,43.1024,42.9377,42.9452,132400.0
2011-02-03 15:50:00,57.35,57.35,57.0,57.01,416300.0,42.9452,42.9452,42.6831,42.6906,416300.0
2011-02-04 09:30:00,57.37,58.13,57.34,57.88,245200.0,42.9601,43.5292,42.9377,43.342,245200.0
2011-02-04 09:40:00,57.88,57.93,57.38,57.77,184500.0,43.342,43.3795,42.9676,43.2597,184500.0
2011-02-04 09:50:00,57.77,57.91,57.71,57.77,50800.0,43.2597,43.3645,43.2147,43.2597,50800.0
2011-02-04 10:00:00,57.77,58.01,57.76,57.99,70000.0,43.2597,43.4394,43.2522,43.4244,70000.0
2011-02-04 10:10:00,57.99,58.01,57.79,57.95,72400.0,43.4244,43.4394,43.2746,43.3945,72400.0
2011-02-04 10:20:00,57.95,58.01,57.9,57.98,119600.0,43.3945,43.4394,43.357,43.4169,119600.0
2011-02-04 10:30:00,57.99,58.0,57.68,57.77,47900.0,43.4244,43.4319,43.1923,43.2597,47900.0
2011-02-04 10:40:00,57.79,57.79,57.58,57.68,57400.0,43.2746,43.2746,43.1174,43.1923,57400.0
2011-02-04 10:50:00,57.67,57.67,57.32,57.52,63600.0,43.1848,43.1848,42.9227,43.0725,63600.0
2011-02-04 11:00:00,57.5,57.65,57.3,57.63,67500.0,43.0575,43.1698,42.9077,43.1548,67500.0
2011-02-04 11:10:00,57.65,57.82,57.6,57.74,47300.0,43.1698,43.2971,43.1324,43.2372,47300.0
2011-02-04 11:20:00,57.76,57.9,57.64,57.84,59700.0,43.2522,43.357,43.1623,43.3121,59700.0
2011-02-04 11:30:00,57.85,57.87,57.68,57.68,37600.0,43.3196,43.3345,43.1923,43.1923,37600.0
2011-02-04 11:40:00,57.69,57.69,57.55,57.61,32500.0,43.1998,43.1998,43.0949,43.1398,32500.0
2011-02-04 11:50:00,57.6,57.65,57.45,57.52,41100.0,43.1324,43.1698,43.02,43.0725,41100.0
2011-02-04 12:00:00,57.52,57.56,57.46,57.46,33200.0,43.0725,43.1024,43.0275,43.0275,33200.0
2011-02-04 12:10:00,57.47,57.48,57.35,57.45,25200.0,43.035,43.0425,42.9452,43.02,25200.0
2011-02-04 12:20:00,57.45,57.51,57.4,57.45,47900.0,43.02,43.065,42.9826,43.02,47900.0
2011-02-04 12:30:00,57.45,57.49,57.36,57.45,72300.0,43.02,43.05,42.9526,43.02,72300.0
2011-02-04 12:40:00,57.45,57.5,57.45,57.5,33200.0,43.02,43.0575,43.02,43.0575,33200.0
2011-02-04 12:50:00,57.5,57.52,57.46,57.51,27300.0,43.0575,43.0725,43.0275,43.065,27300.0
2011-02-04 13:00:00,57.51,57.51,57.43,57.51,28700.0,43.065,43.065,43.0051,43.065,28700.0
2011-02-04 13:10:00,57.5,57.74,57.49,57.7,166900.0,43.0575,43.2372,43.05,43.2072,166900.0
2011-02-04 13:20:00,57.7,57.79,57.68,57.73,84700.0,43.2072,43.2746,43.1923,43.2297,84700.0
2011-02-04 13:30:00,57.75,57.79,57.71,57.74,40000.0,43.2447,43.2746,43.2147,43.2372,40000.0
2011-02-04 13:40:00,57.73,57.76,57.66,57.71,30300.0,43.2297,43.2522,43.1773,43.2147,30300.0
2011-02-04 13:50:00,57.71,57.76,57.69,57.76,51100.0,43.2147,43.2522,43.1998,43.2522,51100.0
2011-02-04 14:00:00,57.76,57.76,57.6,57.65,37400.0,43.2522,43.2522,43.1324,43.1698,37400.0
2011-02-04 14:10:00,57.64,57.75,57.58,57.74,28900.0,43.1623,43.2447,43.1174,43.2372,28900.0
2011-02-04 14:20:00,57.73,57.79,57.66,57.77,43600.0,43.2297,43.2746,43.1773,43.2597,43600.0
2011-02-04 14:30:00,57.77,57.77,57.7,57.72,37800.0,43.2597,43.2597,43.2072,43.2222,37800.0
2011-02-04 14:40:00,57.73,57.78,57.7,57.76,46200.0,43.2297,43.2671,43.2072,43.2522,46200.0
2011-02-04 14:50:00,57.76,57.8,57.75,57.79,71300.0,43.2522,43.2821,43.2447,43.2746,71300.0
2011-02-04 15:00:00,57.78,57.84,57.67,57.75,53800.0,43.2671,43.3121,43.1848,43.2447,53800.0
2011-02-04 15:10:00,57.75,57.87,57.72,57.86,36700.0,43.2447,43.3345,43.2222,43.3271,36700.0
2011-02-04 15:20:00,57.86,57.93,57.83,57.83,50400.0,43.3271,43.3795,43.3046,43.3046,50400.0
2011-02-04 15:30:00,57.84,57.92,57.84,57.86,90400.0,43.3121,43.372,43.3121,43.3271,90400.0
2011-02-04 15:40:00,57.86,57.96,57.75,57.93,113300.0,43.3271,43.4019,43.2447,43.3795,113300.0
2011-02-04 15:50:00,57.94,57.97,57.86,57.92,182200.0,43.387,43.4094,43.3271,43.372,182200.0
2011-02-07 09:30:00,58.59,58.91,58.49,58.82,311900.0,43.8737,44.1133,43.7988,44.0459,311900.0
2011-02-07 09:40:00,58.83,58.95,58.79,58.91,165400.0,44.0534,44.1433,44.0235,44.1133,165400.0
2011-02-07 09:50:00,58.92,58.95,58.57,58.7,103200.0,44.1208,44.1433,43.8587,43.9561,103200.0
2011-02-07 10:00:00,58.7,58.94,58.7,58.91,81900.0,43.9561,44.1358,43.9561,44.1133,81900.0
2011-02-07 10:10:00,58.9,59.0,58.82,58.9,92800.0,44.1058,44.1807,44.0459,44.1058,92800.0
2011-02-07 10:20:00,58.93,59.02,58.84,58.97,67400.0,44.1283,44.1957,44.0609,44.1583,67400.0
2011-02-07 10:30:00,58.97,59.02,58.81,58.84,54600.0,44.1583,44.1957,44.0384,44.0609,54600.0
2011-02-07 10:40:00,58.86,58.96,58.84,58.93,36800.0,44.0759,44.1508,44.0609,44.1283,36800.0
2011-02-07 10:50:00,58.94,59.0,58.86,58.98,43200.0,44.1358,44.1807,44.0759,44.1657,43200.0
2011-02-07 11:00:00,58.98,59.32,58.98,59.3,131800.0,44.1657,44.4203,44.1657,44.4054,131800.0
2011-02-07 11:10:00,59.31,59.48,59.3,59.38,84600.0,44.4129,44.5402,44.4054,44.4653,84600.0
2011-02-07 11:20:00,59.39,59.4,59.16,59.32,68000.0,44.4728,44.4802,44.3005,44.4203,68000.0
2011-02-07 11:30:00,59.33,59.41,59.32,59.35,35400.0,44.4278,44.4877,44.4203,44.4428,35400.0
2011-02-07 11:40:00,59.35,59.38,59.27,59.28,67200.0,44.4428,44.4653,44.3829,44.3904,67200.0
2011-02-07 11:50:00,59.28,59.29,59.15,59.21,54200.0,44.3904,44.3979,44.293,44.338,54200.0
2011-02-07 12:00:00,59.21,59.34,59.21,59.26,66800.0,44.338,44.4353,44.338,44.3754,66800.0
2011-02-07 12:10:00,59.26,59.29,59.23,59.25,62100.0,44.3754,44.3979,44.3529,44.3679,62100.0
2011-02-07 12:20:00,59.25,59.27,59.23,59.25,38600.0,44.3679,44.3829,44.3529,44.3679,38600.0
2011-02-07 12:30:00,59.25,59.31,59.2,59.22,43000.0,44.3679,44.4129,44.3305,44.3455,43000.0
2011-02-07 12:40:00,59.22,59.25,59.15,59.23,93100.0,44.3455,44.3679,44.293,44.3529,93100.0
2011-02-07 12:50:00,59.24,59.25,59.11,59.11,72400.0,44.3604,44.3679,44.2631,44.2631,72400.0
2011-02-07 13:00:00,59.11,59.17,59.1,59.15,20500.0,44.2631,44.308,44.2556,44.293,20500.0
2011-02-07 13:10:00,59.14,59.17,59.08,59.09,28400.0,44.2856,44.308,44.2406,44.2481,28400.0
2011-02-07 13:20:00,59.08,59.12,58.97,58.99,68700.0,44.2406,44.2706,44.1583,44.1732,68700.0
2011-02-07 13:30:00,58.99,59.02,58.77,58.82,83100.0,44.1732,44.1957,44.0085,44.0459,83100.0
2011-02-07 13:40:00,58.83,58.89,58.83,58.89,26100.0,44.0534,44.0983,44.0534,44.0983,26100.0
2011-02-07 13:50:00,58.88,59.03,58.88,59.0,54700.0,44.0909,44.2032,44.0909,44.1807,54700.0
2011-02-07 14:00:00,59.03,59.03,58.9,58.92,69500.0,44.2032,44.2032,44.1058,44.1208,69500.0
2011-02-07 14:10:00,58.91,58.92,58.8,58.82,36500.0,44.1133,44.1208,44.031,44.0459,36500.0
2011-02-07 14:20:00,58.81,58.89,58.78,58.79,42100.0,44.0384,44.0983,44.016,44.0235,42100.0
2011-02-07 14:30:00,58.79,58.81,58.66,58.68,74600.0,44.0235,44.0384,43.9261,43.9411,74600.0
2011-02-07 14:40:00,58.68,58.77,58.65,58.7,56900.0,43.9411,44.0085,43.9186,43.9561,56900.0
2011-02-07 14:50:00,58.7,58.73,58.39,58.48,104800.0,43.9561,43.9785,43.7239,43.7913,104800.0
2011-02-07 15:00:00,58.49,58.65,58.41,58.62,87900.0,43.7988,43.9186,43.7389,43.8962,87900.0
2011-02-07 15:10:00,58.62,58.62,58.47,58.53,80800.0,43.8962,43.8962,43.7838,43.8288,80800.0
2011-02-07 15:20:00,58.53,58.67,58.52,58.64,75100.0,43.8288,43.9336,43.8213,43.9111,75100.0
2011-02-07 15:30:00,58.64,58.76,58.63,58.75,100900.0,43.9111,44.001,43.9037,43.9935,100900.0
2011-02-07 15:40:00,58.76,58.84,58.74,58.81,164700.0,44.001,44.0609,43.986,44.0384,164700.0
2011-02-07 15:50:00,58.82,58.85,58.58,58.61,342900.0,44.0459,44.0684,43.8662,43.8887,342900.0
2011-02-08 09:30:00,58.74,59.1,58.25,58.8,180000.0,43.986,44.2556,43.6191,44.031,180000.0
2011-02-08 09:40:00,58.79,58.79,58.3,58.66,97000.0,44.0235,44.0235,43.6565,43.9261,97000.0
2011-02-08 09:50:00,58.68,58.97,58.63,58.95,58100.0,43.9411,44.1583,43.9037,44.1433,58100.0
2011-02-08 10:00:00,58.95,59.24,58.95,59.24,152100.0,44.1433,44.3604,44.1433,44.3604,152100.0
2011-02-08 10:10:00,59.24,59.28,59.07,59.13,118400.0,44.3604,44.3904,44.2331,44.2781,118400.0
2011-02-08 10:20:00,59.14,59.47,59.1,59.41,121500.0,44.2856,44.5327,44.2556,44.4877,121500.0
2011-02-08 10:30:00,59.41,59.43,59.3,59.32,65100.0,44.4877,44.5027,44.4054,44.4203,65100.0
2011-02-08 10:40:00,59.33,59.5,59.31,59.5,91100.0,44.4278,44.5551,44.4129,44.5551,91100.0
2011-02-08 10:50:00,59.5,59.56,59.24,59.26,88800.0,44.5551,44.6001,44.3604,44.3754,88800.0
2011-02-08 11:00:00,59.26,59.35,59.1,59.22,95000.0,44.3754,44.4428,44.2556,44.3455,95000.0
2011-02-08 11:10:00,59.22,59.32,59.18,59.23,39900.0,44.3455,44.4203,44.3155,44.3529,39900.0
2011-02-08 11:20:00,59.24,59.3,59.17,59.24,34800.0,44.3604,44.4054,44.308,44.3604,34800.0
2011-02-08 11:30:00,59.24,59.34,59.24,59.26,27800.0,44.3604,44.4353,44.3604,44.3754,27800.0
2011-02-08 11:40:00,59.27,59.33,59.21,59.33,40600.0,44.3829,44.4278,44.338,44.4278,40600.0
2011-02-08 11:50:00,59.32,59.34,59.24,59.33,36800.0,44.4203,44.4353,44.3604,44.4278,36800.0
2011-02-08 12:00:00,59.32,59.45,59.32,59.37,52400.0,44.4203,44.5177,44.4203,44.4578,52400.0
2011-02-08 12:10:00,59.36,59.42,59.32,59.41,22800.0,44.4503,44.4952,44.4203,44.4877,22800.0
2011-02-08 12:20:00,59.42,59.42,59.36,59.39,22200.0,44.4952,44.4952,44.4503,44.4728,22200.0
2011-02-08 12:30:00,59.39,59.44,59.36,59.38,34400.0,44.4728,44.5102,44.4503,44.4653,34400.0
2011-02-08 12:40:00,59.37,59.41,59.35,59.36,20000.0,44.4578,44.4877,44.4428,44.4503,20000.0
2011-02-08 12:50:00,59.36,59.38,59.26,59.28,21400.0,44.4503,44.4653,44.3754,44.3904,21400.0
2011-02-08 13:00:00,59.28,59.38,59.26,59.37,22600.0,44.3904,44.4653,44.3754,44.4578,22600.0
2011-02-08 13:10:00,59.36,59.38,59.27,59.29,22600.0,44.4503,44.4653,44.3829,44.3979,22600.0
2011-02-08 13:20:00,59.29,59.34,59.25,59.26,18100.0,44.3979,44.4353,44.3679,44.3754,18100.0
2011-02-08 13:30:00,59.25,59.29,59.14,59.15,35200.0,44.3679,44.3979,44.2856,44.293,35200.0
2011-02-08 13:40:00,59.15,59.18,59.07,59.1,39600.0,44.293,44.3155,44.2331,44.2556,39600.0
2011-02-08 13:50:00,59.1,59.14,59.02,59.02,35700.0,44.2556,44.2856,44.1957,44.1957,35700.0
2011-02-08 14:00:00,59.02,59.11,59.01,59.06,42200.0,44.1957,44.2631,44.1882,44.2256,42200.0
2011-02-08 14:10:00,59.07,59.1,59.03,59.06,22200.0,44.2331,44.2556,44.2032,44.2256,22200.0
2011-02-08 14:20:00,59.06,59.13,59.04,59.12,33300.0,44.2256,44.2781,44.2107,44.2706,33300.0
2011-02-08 14:30:00,59.13,59.22,59.12,59.22,52500.0,44.2781,44.3455,44.2706,44.3455,52500.0
2011-02-08 14:40:00,59.21,59.26,59.16,59.17,32100.0,44.338,44.3754,44.3005,44.308,32100.0
2011-02-08 14:50:00,59.18,59.21,59.08,59.14,33100.0,44.3155,44.338,44.2406,44.2856,33100.0
2011-02-08 15:00:00,59.13,59.18,59.03,59.17,51400.0,44.2781,44.3155,44.2032,44.308,51400.0
2011-02-08 15:10:00,59.18,59.22,59.09,59.12,65200.0,44.3155,44.3455,44.2481,44.2706,65200.0
2011-02-08 15:20:00,59.12,59.17,59.1,59.1,52100.0,44.2706,44.308,44.2556,44.2556,52100.0
2011-02-08 15:30:00,59.11,59.22,59.1,59.2,62100.0,44.2631,44.3455,44.2556,44.3305,62100.0
2011-02-08 15:40:00,59.19,59.27,59.18,59.25,75900.0,44.323,44.3829,44.3155,44.3679,75900.0
2011-02-08 15:50:00,59.23,59.32,59.15,59.22,230900.0,44.3529,44.4203,44.293,44.3455,230900.0
2011-02-09 09:30:00,59.11,59.19,58.51,58.98,136100.0,44.2631,44.323,43.8138,44.1657,136100.0
2011-02-09 09:40:00,58.99,59.47,58.99,59.28,104100.0,44.1732,44.5327,44.1732,44.3904,104100.0
2011-02-09 09:50:00,59.27,59.6,59.23,59.6,71300.0,44.3829,44.63,44.3529,44.63,71300.0
2011-02-09 10:00:00,59.59,59.82,59.57,59.65,112600.0,44.6225,44.7948,44.6075,44.6675,112600.0
2011-02-09 10:10:00,59.67,59.79,59.65,59.78,126100.0,44.6824,44.7723,44.6675,44.7648,126100.0
2011-02-09 10:20:00,59.78,59.89,59.73,59.82,110700.0,44.7648,44.8472,44.7274,44.7948,110700.0
2011-02-09 10:30:00,59.81,59.96,59.77,59.95,97600.0,44.7873,44.8996,44.7573,44.8921,97600.0
2011-02-09 10:40:00,59.95,59.99,59.88,59.94,101800.0,44.8921,44.9221,44.8397,44.8846,101800.0
2011-02-09 10:50:00,59.94,59.98,59.82,59.96,111000.0,44.8846,44.9146,44.7948,44.8996,111000.0
2011-02-09 11:00:00,59.96,59.99,59.93,59.96,69000.0,44.8996,44.9221,44.8771,44.8996,69000.0
2011-02-09 11:10:00,59.97,59.99,59.62,59.72,126700.0,44.9071,44.9221,44.645,44.7199,126700.0
2011-02-09 11:20:00,59.72,59.77,59.61,59.73,115700.0,44.7199,44.7573,44.6375,44.7274,115700.0
2011-02-09 11:30:00,59.73,59.84,59.67,59.72,53700.0,44.7274,44.8097,44.6824,44.7199,53700.0
2011-02-09 11:40:00,59.72,59.91,59.72,59.81,41400.0,44.7199,44.8621,44.7199,44.7873,41400.0
2011-02-09 11:50:00,59.8,59.8,59.65,59.65,18400.0,44.7798,44.7798,44.6675,44.6675,18400.0
2011-02-09 12:00:00,59.65,59.79,59.62,59.73,54100.0,44.6675,44.7723,44.645,44.7274,54100.0
2011-02-09 12:10:00,59.72,59.73,59.63,59.64,38200.0,44.7199,44.7274,44.6525,44.66,38200.0
2011-02-09 12:20:00,59.66,59.8,59.64,59.76,64700.0,44.6749,44.7798,44.66,44.7498,64700.0
2011-02-09 12:30:00,59.77,59.8,59.72,59.79,55400.0,44.7573,44.7798,44.7199,44.7723,55400.0
2011-02-09 12:40:00,59.79,59.82,59.74,59.79,79400.0,44.7723,44.7948,44.7348,44.7723,79400.0
2011-02-09 12:50:00,59.8,59.81,59.74,59.76,75300.0,44.7798,44.7873,44.7348,44.7498,75300.0
2011-02-09 13:00:00,59.76,59.94,59.75,59.92,77200.0,44.7498,44.8846,44.7423,44.8696,77200.0
2011-02-09 13:10:00,59.92,59.97,59.91,59.95,36700.0,44.8696,44.9071,44.8621,44.8921,36700.0
2011-02-09 13:20:00,59.94,59.99,59.93,59.99,79600.0,44.8846,44.9221,44.8771,44.9221,79600.0
2011-02-09 13:30:00,59.98,59.99,59.92,59.93,42900.0,44.9146,44.9221,44.8696,44.8771,42900.0
2011-02-09 13:40:00,59.92,59.96,59.9,59.91,56400.0,44.8696,44.8996,44.8547,44.8621,56400.0
2011-02-09 13:50:00,59.9,59.95,59.89,59.91,31700.0,44.8547,44.8921,44.8472,44.8621,31700.0
2011-02-09 14:00:00,59.89,59.89,59.66,59.69,86300.0,44.8472,44.8472,44.6749,44.6974,86300.0
2011-02-09 14:10:00,59.69,59.72,59.64,59.7,115000.0,44.6974,44.7199,44.66,44.7049,115000.0
2011-02-09 14:20:00,59.7,59.75,59.65,59.72,142100.0,44.7049,44.7423,44.6675,44.7199,142100.0
2011-02-09 14:30:00,59.7,59.75,59.43,59.43,106600.0,44.7049,44.7423,44.5027,44.5027,106600.0
2011-02-09 14:40:00,59.43,59.55,59.42,59.47,123300.0,44.5027,44.5926,44.4952,44.5327,123300.0
2011-02-09 14:50:00,59.47,59.51,59.38,59.42,90300.0,44.5327,44.5626,44.4653,44.4952,90300.0
2011-02-09 15:00:00,59.43,59.55,59.43,59.51,60400.0,44.5027,44.5926,44.5027,44.5626,60400.0
2011-02-09 15:10:00,59.5,59.73,59.5,59.63,82200.0,44.5551,44.7274,44.5551,44.6525,82200.0
2011-02-09 15:20:00,59.62,59.68,59.61,59.63,87900.0,44.645,44.6899,44.6375,44.6525,87900.0
2011-02-09 15:30:00,59.62,59.67,59.61,59.63,127200.0,44.645,44.6824,44.6375,44.6525,127200.0
2011-02-09 15:40:00,59.63,59.7,59.55,59.65,186500.0,44.6525,44.7049,44.5926,44.6675,186500.0
2011-02-09 15:50:00,59.65,59.78,59.63,59.77,271200.0,44.6675,44.7648,44.6525,44.7573,271200.0
2011-02-10 09:30:00,59.1,59.44,59.03,59.4,126300.0,44.2556,44.5102,44.2032,44.4802,126300.0
2011-02-10 09:40:00,59.38,59.66,59.34,59.64,121500.0,44.4653,44.6749,44.4353,44.66,121500.0
2011-02-10 09:50:00,59.64,59.75,59.52,59.53,94700.0,44.66,44.7423,44.5701,44.5776,94700.0
2011-02-10 10:00:00,59.53,59.86,59.38,59.8,81600.0,44.5776,44.8247,44.4653,44.7798,81600.0
2011-02-10 10:10:00,59.83,60.33,59.83,60.18,330000.0,44.8022,45.1767,44.8022,45.0643,330000.0
2011-02-10 10:20:00,60.18,60.39,60.15,60.27,265600.0,45.0643,45.2216,45.0419,45.1317,265600.0
2011-02-10 10:30:00,60.27,60.39,60.16,60.17,163400.0,45.1317,45.2216,45.0494,45.0568,163400.0
2011-02-10 10:40:00,60.18,60.3,59.9,60.02,364500.0,45.0643,45.1542,44.8547,44.9445,364500.0
2011-02-10 10:50:00,59.99,60.0,59.83,59.88,141400.0,44.9221,44.9295,44.8022,44.8397,141400.0
2011-02-10 11:00:00,59.88,60.15,59.84,60.02,64700.0,44.8397,45.0419,44.8097,44.9445,64700.0
2011-02-10 11:10:00,60.02,60.25,59.98,60.07,50300.0,44.9445,45.1167,44.9146,44.982,50300.0
2011-02-10 11:20:00,60.08,60.29,59.99,60.27,80900.0,44.9894,45.1467,44.9221,45.1317,80900.0
2011-02-10 11:30:00,60.28,60.38,60.23,60.3,72000.0,45.1392,45.2141,45.1018,45.1542,72000.0
2011-02-10 11:40:00,60.3,60.3,60.05,60.18,39400.0,45.1542,45.1542,44.967,45.0643,39400.0
2011-02-10 11:50:00,60.18,60.19,60.05,60.11,105300.0,45.0643,45.0718,44.967,45.0119,105300.0
2011-02-10 12:00:00,60.1,60.16,60.05,60.07,37400.0,45.0044,45.0494,44.967,44.982,37400.0
2011-02-10 12:10:00,60.06,60.24,60.06,60.23,53400.0,44.9745,45.1093,44.9745,45.1018,53400.0
2011-02-10 12:20:00,60.23,60.33,60.19,60.24,50500.0,45.1018,45.1767,45.0718,45.1093,50500.0
2011-02-10 12:30:00,60.25,60.29,60.07,60.08,49600.0,45.1167,45.1467,44.982,44.9894,49600.0
2011-02-10 12:40:00,60.07,60.27,60.06,60.24,82300.0,44.982,45.1317,44.9745,45.1093,82300.0
2011-02-10 12:50:00,60.25,60.3,60.09,60.09,36600.0,45.1167,45.1542,44.9969,44.9969,36600.0
2011-02-10 13:00:00,60.1,60.14,60.07,60.09,65500.0,45.0044,45.0344,44.982,44.9969,65500.0
2011-02-10 13:10:00,60.1,60.3,60.1,60.28,39300.0,45.0044,45.1542,45.0044,45.1392,39300.0
2011-02-10 13:20:00,60.29,60.37,60.09,60.1,54200.0,45.1467,45.2066,44.9969,45.0044,54200.0
2011-02-10 13:30:00,60.1,60.17,60.02,60.07,68100.0,45.0044,45.0568,44.9445,44.982,68100.0
2011-02-10 13:40:00,60.04,60.29,60.0,60.2,128500.0,44.9595,45.1467,44.9295,45.0793,128500.0
2011-02-10 13:50:00,60.17,60.27,60.07,60.07,67400.0,45.0568,45.1317,44.982,44.982,67400.0
2011-02-10 14:00:00,60.08,60.28,60.05,60.18,53100.0,44.9894,45.1392,44.967,45.0643,53100.0
2011-02-10 14:10:00,60.17,60.3,60.12,60.24,115900.0,45.0568,45.1542,45.0194,45.1093,115900.0
2011-02-10 14:20:00,60.23,60.32,60.18,60.21,92400.0,45.1018,45.1692,45.0643,45.0868,92400.0
2011-02-10 14:30:00,60.21,60.26,60.17,60.23,56100.0,45.0868,45.1242,45.0568,45.1018,56100.0
2011-02-10 14:40:00,60.22,60.23,60.08,60.1,40700.0,45.0943,45.1018,44.9894,45.0044,40700.0
2011-02-10 14:50:00,60.1,60.11,60.0,60.04,75900.0,45.0044,45.0119,44.9295,44.9595,75900.0
2011-02-10 15:00:00,60.04,60.09,60.02,60.04,130800.0,44.9595,44.9969,44.9445,44.9595,130800.0
2011-02-10 15:10:00,60.04,60.18,60.03,60.14,164300.0,44.9595,45.0643,44.952,45.0344,164300.0
2011-02-10 15:20:00,60.14,60.29,60.13,60.27,79500.0,45.0344,45.1467,45.0269,45.1317,79500.0
2011-02-10 15:30:00,60.26,60.46,60.26,60.39,86100.0,45.1242,45.274,45.1242,45.2216,86100.0
2011-02-10 15:40:00,60.39,60.61,60.35,60.59,217200.0,45.2216,45.3863,45.1916,45.3713,217200.0
2011-02-10 15:50:00,60.6,60.63,60.22,60.54,392800.0,45.3788,45.4013,45.0943,45.3339,392800.0
2011-02-11 09:30:00,60.37,60.5,60.11,60.3,86600.0,45.2066,45.304,45.0119,45.1542,86600.0
2011-02-11 09:40:00,60.3,60.36,59.77,60.03,133900.0,45.1542,45.1991,44.7573,44.952,133900.0
2011-02-11 09:50:00,60.1,60.28,59.94,60.26,57000.0,45.0044,45.1392,44.8846,45.1242,57000.0
2011-02-11 10:00:00,60.29,60.33,59.88,59.89,83200.0,45.1467,45.1767,44.8397,44.8472,83200.0
2011-02-11 10:10:00,59.89,59.96,59.71,59.76,82100.0,44.8472,44.8996,44.7124,44.7498,82100.0
2011-02-11 10:20:00,59.75,59.75,59.5,59.59,180800.0,44.7423,44.7423,44.5551,44.6225,180800.0
2011-02-11 10:30:00,59.59,59.6,59.35,59.44,127800.0,44.6225,44.63,44.4428,44.5102,127800.0
2011-02-11 10:40:00,59.44,59.52,59.36,59.45,65800.0,44.5102,44.5701,44.4503,44.5177,65800.0
2011-02-11 10:50:00,59.45,59.5,59.32,59.49,106200.0,44.5177,44.5551,44.4203,44.5476,106200.0
2011-02-11 11:00:00,59.48,59.85,59.46,59.5,175000.0,44.5402,44.8172,44.5252,44.5551,175000.0
2011-02-11 11:10:00,59.51,59.68,59.46,59.68,144600.0,44.5626,44.6899,44.5252,44.6899,144600.0
2011-02-11 11:20:00,59.67,59.92,59.65,59.85,163700.0,44.6824,44.8696,44.6675,44.8172,163700.0
2011-02-11 11:30:00,59.87,59.97,59.83,59.91,77100.0,44.8322,44.9071,44.8022,44.8621,77100.0
2011-02-11 11:40:00,59.91,60.05,59.9,60.01,49200.0,44.8621,44.967,44.8547,44.937,49200.0
2011-02-11 11:50:00,60.03,60.17,60.03,60.17,40900.0,44.952,45.0568,44.952,45.0568,40900.0
2011-02-11 12:00:00,60.16,60.38,60.15,60.37,61300.0,45.0494,45.2141,45.0419,45.2066,61300.0
2011-02-11 12:10:00,60.36,60.38,60.16,60.2,59400.0,45.1991,45.2141,45.0494,45.0793,59400.0
2011-02-11 12:20:00,60.19,60.41,60.19,60.36,46900.0,45.0718,45.2366,45.0718,45.1991,46900.0
2011-02-11 12:30:00,60.38,60.47,60.37,60.41,61700.0,45.2141,45.2815,45.2066,45.2366,61700.0
2011-02-11 12:40:00,60.42,60.43,60.33,60.39,46700.0,45.244,45.2515,45.1767,45.2216,46700.0
2011-02-11 12:50:00,60.39,60.5,60.39,60.5,30600.0,45.2216,45.304,45.2216,45.304,30600.0
2011-02-11 13:00:00,60.5,60.63,60.5,60.63,64200.0,45.304,45.4013,45.304,45.4013,64200.0
2011-02-11 13:10:00,60.61,60.71,60.57,60.66,139800.0,45.3863,45.4612,45.3564,45.4238,139800.0
2011-02-11 13:20:00,60.66,60.71,60.66,60.69,114800.0,45.4238,45.4612,45.4238,45.4462,114800.0
2011-02-11 13:30:00,60.68,60.75,60.67,60.74,69900.0,45.4387,45.4912,45.4313,45.4837,69900.0
2011-02-11 13:40:00,60.74,60.8,60.72,60.8,77000.0,45.4837,45.5286,45.4687,45.5286,77000.0
2011-02-11 13:50:00,60.8,60.93,60.78,60.91,69400.0,45.5286,45.626,45.5136,45.611,69400.0
2011-02-11 14:00:00,60.91,60.99,60.86,60.99,106300.0,45.611,45.6709,45.5735,45.6709,106300.0
2011-02-11 14:10:00,60.99,61.0,60.93,60.94,64100.0,45.6709,45.6784,45.626,45.6334,64100.0
2011-02-11 14:20:00,60.93,60.98,60.86,60.9,104500.0,45.626,45.6634,45.5735,45.6035,104500.0
2011-02-11 14:30:00,60.9,61.02,60.9,60.98,93700.0,45.6035,45.6933,45.6035,45.6634,93700.0
2011-02-11 14:40:00,60.97,61.0,60.92,60.94,78200.0,45.6559,45.6784,45.6185,45.6334,78200.0
2011-02-11 14:50:00,60.93,60.99,60.88,60.95,70800.0,45.626,45.6709,45.5885,45.6409,70800.0
2011-02-11 15:00:00,60.95,60.95,60.84,60.89,144900.0,45.6409,45.6409,45.5586,45.596,144900.0
2011-02-11 15:10:00,60.9,60.9,60.77,60.83,78500.0,45.6035,45.6035,45.5061,45.5511,78500.0
2011-02-11 15:20:00,60.83,60.86,60.72,60.73,46500.0,45.5511,45.5735,45.4687,45.4762,46500.0
2011-02-11 15:30:00,60.73,60.74,60.62,60.64,128600.0,45.4762,45.4837,45.3938,45.4088,128600.0
2011-02-11 15:40:00,60.64,60.66,60.44,60.47,221200.0,45.4088,45.4238,45.259,45.2815,221200.0
2011-02-11 15:50:00,60.47,60.62,60.47,60.6,186800.0,45.2815,45.3938,45.2815,45.3788,186800.0
2011-02-14 09:30:00,60.42,60.7,60.3,60.5,169300.0,45.244,45.4537,45.1542,45.304,169300.0
2011-02-14 09:40:00,60.5,60.59,60.2,60.22,148800.0,45.304,45.3713,45.0793,45.0943,148800.0
2011-02-14 09:50:00,60.21,60.26,60.06,60.09,104100.0,45.0868,45.1242,44.9745,44.9969,104100.0
2011-02-14 10:00:00,60.1,60.23,60.03,60.05,151900.0,45.0044,45.1018,44.952,44.967,151900.0
2011-02-14 10:10:00,60.05,60.06,59.88,60.02,152800.0,44.967,44.9745,44.8397,44.9445,152800.0
2011-02-14 10:20:00,60.0,60.14,59.88,60.11,89000.0,44.9295,45.0344,44.8397,45.0119,89000.0
2011-02-14 10:30:00,60.11,60.18,60.03,60.06,93800.0,45.0119,45.0643,44.952,44.9745,93800.0
2011-02-14 10:40:00,60.07,60.08,59.61,59.78,113800.0,44.982,44.9894,44.6375,44.7648,113800.0
2011-02-14 10:50:00,59.77,59.79,59.43,59.51,145100.0,44.7573,44.7723,44.5027,44.5626,145100.0
2011-02-14 11:00:00,59.52,59.61,59.16,59.61,161700.0,44.5701,44.6375,44.3005,44.6375,161700.0
2011-02-14 11:10:00,59.6,59.67,59.55,59.64,48500.0,44.63,44.6824,44.5926,44.66,48500.0
2011-02-14 11:20:00,59.66,59.72,59.56,59.72,27900.0,44.6749,44.7199,44.6001,44.7199,27900.0
2011-02-14 11:30:00,59.74,59.91,59.68,59.88,66400.0,44.7348,44.8621,44.6899,44.8397,66400.0
2011-02-14 11:40:00,59.89,60.12,59.89,60.09,83200.0,44.8472,45.0194,44.8472,44.9969,83200.0
2011-02-14 11:50:00,60.1,60.12,59.94,60.1,56800.0,45.0044,45.0194,44.8846,45.0044,56800.0
2011-02-14 12:00:00,60.08,60.14,60.07,60.14,31300.0,44.9894,45.0344,44.982,45.0344,31300.0
2011-02-14 12:10:00,60.14,60.16,60.09,60.12,43900.0,45.0344,45.0494,44.9969,45.0194,43900.0
2011-02-14 12:20:00,60.12,60.18,60.05,60.1,57300.0,45.0194,45.0643,44.967,45.0044,57300.0
2011-02-14 12:30:00,60.11,60.14,60.08,60.1,27200.0,45.0119,45.0344,44.9894,45.0044,27200.0
2011-02-14 12:40:00,60.08,60.17,60.03,60.05,45600.0,44.9894,45.0568,44.952,44.967,45600.0
2011-02-14 12:50:00,60.05,60.09,60.02,60.03,17800.0,44.967,44.9969,44.9445,44.952,17800.0
2011-02-14 13:00:00,60.03,60.07,60.01,60.04,20500.0,44.952,44.982,44.937,44.9595,20500.0
2011-02-14 13:10:00,60.05,60.08,60.01,60.04,22800.0,44.967,44.9894,44.937,44.9595,22800.0
2011-02-14 13:20:00,60.03,60.09,60.01,60.01,24700.0,44.952,44.9969,44.937,44.937,24700.0
2011-02-14 13:30:00,60.02,60.07,60.01,60.03,53300.0,44.9445,44.982,44.937,44.952,53300.0
2011-02-14 13:40:00,60.02,60.06,59.91,59.97,53800.0,44.9445,44.9745,44.8621,44.9071,53800.0
2011-02-14 13:50:00,59.97,60.01,59.9,59.9,18400.0,44.9071,44.937,44.8547,44.8547,18400.0
2011-02-14 14:00:00,59.9,59.93,59.8,59.9,49500.0,44.8547,44.8771,44.7798,44.8547,49500.0
2011-02-14 14:10:00,59.89,59.96,59.82,59.89,66100.0,44.8472,44.8996,44.7948,44.8472,66100.0
2011-02-14 14:20:00,59.88,59.95,59.82,59.87,42900.0,44.8397,44.8921,44.7948,44.8322,42900.0
2011-02-14 14:30:00,59.87,59.87,59.77,59.79,48600.0,44.8322,44.8322,44.7573,44.7723,48600.0
2011-02-14 14:40:00,59.79,59.9,59.78,59.81,53000.0,44.7723,44.8547,44.7648,44.7873,53000.0
2011-02-14 14:50:00,59.81,59.82,59.65,59.67,89700.0,44.7873,44.7948,44.6675,44.6824,89700.0
2011-02-14 15:00:00,59.68,59.8,59.65,59.69,75800.0,44.6899,44.7798,44.6675,44.6974,75800.0
2011-02-14 15:10:00,59.69,59.77,59.66,59.7,76500.0,44.6974,44.7573,44.6749,44.7049,76500.0
2011-02-14 15:20:00,59.71,59.78,59.67,59.67,68600.0,44.7124,44.7648,44.6824,44.6824,68600.0
2011-02-14 15:30:00,59.68,59.72,59.54,59.57,127200.0,44.6899,44.7199,44.5851,44.6075,127200.0
2011-02-14 15:40:00,59.56,59.65,59.51,59.6,228900.0,44.6001,44.6675,44.5626,44.63,228900.0
2011-02-14 15:50:00,59.6,59.62,59.52,59.61,245900.0,44.63,44.645,44.5701,44.6375,245900.0
2011-02-15 09:30:00,59.38,59.42,58.29,58.88,282200.0,44.4653,44.4952,43.6491,44.0909,282200.0
2011-02-15 09:40:00,58.86,59.5,58.85,59.42,113500.0,44.0759,44.5551,44.0684,44.4952,113500.0
2011-02-15 09:50:00,59.5,59.51,59.0,59.47,106900.0,44.5551,44.5626,44.1807,44.5327,106900.0
2011-02-15 10:00:00,59.44,59.5,59.03,59.05,121700.0,44.5102,44.5551,44.2032,44.2182,121700.0
2011-02-15 10:10:00,59.06,59.2,58.95,59.03,103500.0,44.2256,44.3305,44.1433,44.2032,103500.0
2011-02-15 10:20:00,59.02,59.1,58.8,58.84,109800.0,44.1957,44.2556,44.031,44.0609,109800.0
2011-02-15 10:30:00,58.83,59.02,58.75,58.96,71900.0,44.0534,44.1957,43.9935,44.1508,71900.0
2011-02-15 10:40:00,58.97,59.12,58.86,59.04,99100.0,44.1583,44.2706,44.0759,44.2107,99100.0
2011-02-15 10:50:00,59.04,59.23,58.88,59.12,74800.0,44.2107,44.3529,44.0909,44.2706,74800.0
2011-02-15 11:00:00,59.11,59.25,59.1,59.1,106000.0,44.2631,44.3679,44.2556,44.2556,106000.0
2011-02-15 11:10:00,59.1,59.27,59.1,59.23,40600.0,44.2556,44.3829,44.2556,44.3529,40600.0
2011-02-15 11:20:00,59.22,59.39,59.15,59.21,38600.0,44.3455,44.4728,44.293,44.338,38600.0
2011-02-15 11:30:00,59.21,59.23,59.0,59.01,57000.0,44.338,44.3529,44.1807,44.1882,57000.0
2011-02-15 11:40:00,59.0,59.01,58.77,58.79,62900.0,44.1807,44.1882,44.0085,44.0235,62900.0
2011-02-15 11:50:00,58.79,58.85,58.66,58.74,40300.0,44.0235,44.0684,43.9261,43.986,40300.0
2011-02-15 12:00:00,58.71,58.8,58.58,58.63,56800.0,43.9636,44.031,43.8662,43.9037,56800.0
2011-02-15 12:10:00,58.64,58.9,58.62,58.86,134100.0,43.9111,44.1058,43.8962,44.0759,134100.0
2011-02-15 12:20:00,58.87,58.91,58.85,58.89,126400.0,44.0834,44.1133,44.0684,44.0983,126400.0
2011-02-15 12:30:00,58.89,59.0,58.86,58.9,81300.0,44.0983,44.1807,44.0759,44.1058,81300.0
2011-02-15 12:40:00,58.9,59.01,58.9,58.97,40400.0,44.1058,44.1882,44.1058,44.1583,40400.0
2011-02-15 12:50:00,58.98,59.04,58.97,59.01,35000.0,44.1657,44.2107,44.1583,44.1882,35000.0
2011-02-15 13:00:00,59.02,59.04,58.95,59.04,23400.0,44.1957,44.2107,44.1433,44.2107,23400.0
2011-02-15 13:10:00,59.04,59.1,59.0,59.04,24400.0,44.2107,44.2556,44.1807,44.2107,24400.0
2011-02-15 13:20:00,59.03,59.05,58.89,58.9,50100.0,44.2032,44.2182,44.0983,44.1058,50100.0
2011-02-15 13:30:00,58.91,59.03,58.84,59.0,21000.0,44.1133,44.2032,44.0609,44.1807,21000.0
2011-02-15 13:40:00,59.0,59.02,58.93,58.94,24500.0,44.1807,44.1957,44.1283,44.1358,24500.0
2011-02-15 13:50:00,58.94,59.0,58.91,58.96,76300.0,44.1358,44.1807,44.1133,44.1508,76300.0
2011-02-15 14:00:00,58.94,58.98,58.82,58.85,62800.0,44.1358,44.1657,44.0459,44.0684,62800.0
2011-02-15 14:10:00,58.85,58.93,58.78,58.88,60400.0,44.0684,44.1283,44.016,44.0909,60400.0
2011-02-15 14:20:00,58.88,58.88,58.64,58.66,58500.0,44.0909,44.0909,43.9111,43.9261,58500.0
2011-02-15 14:30:00,58.65,58.7,58.6,58.62,81900.0,43.9186,43.9561,43.8812,43.8962,81900.0
2011-02-15 14:40:00,58.62,58.72,58.54,58.54,128700.0,43.8962,43.971,43.8363,43.8363,128700.0
2011-02-15 14:50:00,58.55,58.62,58.52,58.55,153700.0,43.8437,43.8962,43.8213,43.8437,153700.0
2011-02-15 15:00:00,58.55,58.67,58.55,58.65,181000.0,43.8437,43.9336,43.8437,43.9186,181000.0
2011-02-15 15:10:00,58.65,58.65,58.6,58.61,110500.0,43.9186,43.9186,43.8812,43.8887,110500.0
2011-02-15 15:20:00,58.63,58.63,58.49,58.51,120100.0,43.9037,43.9037,43.7988,43.8138,120100.0
2011-02-15 15:30:00,58.51,58.57,58.48,58.52,132700.0,43.8138,43.8587,43.7913,43.8213,132700.0
2011-02-15 15:40:00,58.52,58.53,58.4,58.41,226700.0,43.8213,43.8288,43.7314,43.7389,226700.0
2011-02-15 15:50:00,58.41,58.5,58.31,58.46,325200.0,43.7389,43.8063,43.664,43.7764,325200.0
2011-02-16 09:30:00,59.04,59.19,58.19,59.02,235000.0,44.2107,44.323,43.5742,44.1957,235000.0
2011-02-16 09:40:00,59.03,59.12,58.55,59.0,96900.0,44.2032,44.2706,43.8437,44.1807,96900.0
2011-02-16 09:50:00,59.0,59.01,58.63,58.73,98100.0,44.1807,44.1882,43.9037,43.9785,98100.0
2011-02-16 10:00:00,58.72,58.75,58.48,58.55,244100.0,43.971,43.9935,43.7913,43.8437,244100.0
2011-02-16 10:10:00,58.56,58.83,58.48,58.83,260200.0,43.8512,44.0534,43.7913,44.0534,260200.0
2011-02-16 10:20:00,58.83,59.0,58.4,58.52,214000.0,44.0534,44.1807,43.7314,43.8213,214000.0
2011-02-16 10:30:00,58.52,58.78,58.48,58.68,119200.0,43.8213,44.016,43.7913,43.9411,119200.0
2011-02-16 10:40:00,58.68,58.82,58.57,58.8,157700.0,43.9411,44.0459,43.8587,44.031,157700.0
2011-02-16 10:50:00,58.79,58.88,58.74,58.88,90500.0,44.0235,44.0909,43.986,44.0909,90500.0
2011-02-16 11:00:00,58.88,58.91,58.8,58.89,112100.0,44.0909,44.1133,44.031,44.0983,112100.0
2011-02-16 11:10:00,58.9,58.98,58.84,58.95,69400.0,44.1058,44.1657,44.0609,44.1433,69400.0
2011-02-16 11:20:00,58.96,58.97,58.82,58.85,65200.0,44.1508,44.1583,44.0459,44.0684,65200.0
2011-02-16 11:30:00,58.85,58.89,58.8,58.86,52500.0,44.0684,44.0983,44.031,44.0759,52500.0
2011-02-16 11:40:00,58.87,58.99,58.81,58.97,57800.0,44.0834,44.1732,44.0384,44.1583,57800.0
2011-02-16 11:50:00,58.97,59.03,58.88,59.01,88400.0,44.1583,44.2032,44.0909,44.1882,88400.0
2011-02-16 12:00:00,59.02,59.05,58.76,58.77,123000.0,44.1957,44.2182,44.001,44.0085,123000.0
2011-02-16 12:10:00,58.78,58.9,58.77,58.78,78300.0,44.016,44.1058,44.0085,44.016,78300.0
2011-02-16 12:20:00,58.78,58.9,58.68,58.88,52700.0,44.016,44.1058,43.9411,44.0909,52700.0
2011-02-16 12:30:00,58.87,58.96,58.84,58.9,82500.0,44.0834,44.1508,44.0609,44.1058,82500.0
2011-02-16 12:40:00,58.9,58.99,58.82,58.98,90900.0,44.1058,44.1732,44.0459,44.1657,90900.0
2011-02-16 12:50:00,58.97,59.02,58.83,59.02,32700.0,44.1583,44.1957,44.0534,44.1957,32700.0
2011-02-16 13:00:00,59.02,59.07,58.94,59.04,38100.0,44.1957,44.2331,44.1358,44.2107,38100.0
2011-02-16 13:10:00,59.07,59.07,58.94,58.95,58100.0,44.2331,44.2331,44.1358,44.1433,58100.0
2011-02-16 13:20:00,58.94,59.0,58.67,58.7,155700.0,44.1358,44.1807,43.9336,43.9561,155700.0
2011-02-16 13:30:00,58.7,58.77,58.63,58.67,60100.0,43.9561,44.0085,43.9037,43.9336,60100.0
2011-02-16 13:40:00,58.68,58.72,58.66,58.68,63600.0,43.9411,43.971,43.9261,43.9411,63600.0
2011-02-16 13:50:00,58.69,58.79,58.68,58.72,78600.0,43.9486,44.0235,43.9411,43.971,78600.0
2011-02-16 14:00:00,58.72,58.74,58.59,58.6,114600.0,43.971,43.986,43.8737,43.8812,114600.0
2011-02-16 14:10:00,58.62,58.67,58.52,58.57,68000.0,43.8962,43.9336,43.8213,43.8587,68000.0
2011-02-16 14:20:00,58.58,58.69,58.57,58.68,73600.0,43.8662,43.9486,43.8587,43.9411,73600.0
2011-02-16 14:30:00,58.68,58.71,58.64,58.7,108800.0,43.9411,43.9636,43.9111,43.9561,108800.0
2011-02-16 14:40:00,58.71,58.78,58.66,58.76,129900.0,43.9636,44.016,43.9261,44.001,129900.0
2011-02-16 14:50:00,58.75,58.78,58.57,58.62,107900.0,43.9935,44.016,43.8587,43.8962,107900.0
2011-02-16 15:00:00,58.62,58.86,58.62,58.8,168500.0,43.8962,44.0759,43.8962,44.031,168500.0
2011-02-16 15:10:00,58.8,58.84,58.7,58.73,112500.0,44.031,44.0609,43.9561,43.9785,112500.0
2011-02-16 15:20:00,58.74,58.75,58.66,58.67,105800.0,43.986,43.9935,43.9261,43.9336,105800.0
2011-02-16 15:30:00,58.67,58.82,58.67,58.76,247000.0,43.9336,44.0459,43.9336,44.001,247000.0
2011-02-16 15:40:00,58.76,58.85,58.62,58.64,274000.0,44.001,44.0684,43.8962,43.9111,274000.0
2011-02-16 15:50:00,58.64,58.69,58.23,58.54,802100.0,43.9111,43.9486,43.6041,43.8363,802100.0
2011-02-17 09:30:00,54.28,54.51,53.8,53.94,2712600.0,40.6463,40.8185,40.2868,40.3917,2712600.0
2011-02-17 09:40:00,53.93,54.0,52.99,53.16,2229400.0,40.3842,40.4366,39.6803,39.8076,2229400.0
2011-02-17 09:50:00,53.2,53.39,52.81,52.82,1538800.0,39.8375,39.9798,39.5455,39.553,1538800.0
2011-02-17 10:00:00,52.82,52.9,52.22,52.22,1552200.0,39.553,39.6129,39.1037,39.1037,1552200.0
2011-02-17 10:10:00,52.25,53.19,52.22,52.96,1598200.0,39.1261,39.83,39.1037,39.6578,1598200.0
2011-02-17 10:20:00,52.96,53.19,52.56,52.78,1356200.0,39.6578,39.83,39.3583,39.523,1356200.0
2011-02-17 10:30:00,52.8,53.17,52.7,52.98,1140200.0,39.538,39.8151,39.4631,39.6728,1140200.0
2011-02-17 10:40:00,52.98,53.49,52.94,53.33,960700.0,39.6728,40.0547,39.6428,39.9349,960700.0
2011-02-17 10:50:00,53.33,53.43,52.87,53.0,761700.0,39.9349,40.0098,39.5904,39.6878,761700.0
2011-02-17 11:00:00,53.0,53.14,52.97,53.07,475300.0,39.6878,39.7926,39.6653,39.7402,475300.0
2011-02-17 11:10:00,53.08,53.96,53.07,53.93,1192300.0,39.7477,40.4066,39.7402,40.3842,1192300.0
2011-02-17 11:20:00,53.92,54.0,53.66,54.0,817800.0,40.3767,40.4366,40.182,40.4366,817800.0
2011-02-17 11:30:00,53.99,54.04,53.64,53.66,742800.0,40.4291,40.4665,40.167,40.182,742800.0
2011-02-17 11:40:00,53.66,53.79,53.47,53.74,381600.0,40.182,40.2793,40.0397,40.2419,381600.0
2011-02-17 11:50:00,53.74,53.85,53.5,53.52,261500.0,40.2419,40.3243,40.0622,40.0772,261500.0
2011-02-17 12:00:00,53.5,53.88,53.5,53.86,218000.0,40.0622,40.3467,40.0622,40.3318,218000.0
2011-02-17 12:10:00,53.86,53.94,53.63,53.7,270900.0,40.3318,40.3917,40.1595,40.2119,270900.0
2011-02-17 12:20:00,53.71,53.85,53.69,53.84,180900.0,40.2194,40.3243,40.2045,40.3168,180900.0
2011-02-17 12:30:00,53.85,53.93,53.84,53.93,291000.0,40.3243,40.3842,40.3168,40.3842,291000.0
2011-02-17 12:40:00,53.93,54.01,53.86,53.98,312300.0,40.3842,40.4441,40.3318,40.4216,312300.0
2011-02-17 12:50:00,53.98,54.32,53.9,54.3,651300.0,40.4216,40.6762,40.3617,40.6612,651300.0
2011-02-17 13:00:00,54.3,55.0,54.3,54.75,1212700.0,40.6612,41.1854,40.6612,40.9982,1212700.0
2011-02-17 13:10:00,54.75,55.1,54.72,54.8,772000.0,40.9982,41.2603,40.9757,41.0356,772000.0
2011-02-17 13:20:00,54.79,54.8,54.6,54.7,325200.0,41.0282,41.0356,40.8859,40.9608,325200.0
2011-02-17 13:30:00,54.7,54.74,54.52,54.7,210500.0,40.9608,40.9907,40.826,40.9608,210500.0
2011-02-17 13:40:00,54.7,54.75,54.61,54.69,133300.0,40.9608,40.9982,40.8934,40.9533,133300.0
2011-02-17 13:50:00,54.69,54.69,54.55,54.6,197700.0,40.9533,40.9533,40.8484,40.8859,197700.0
2011-02-17 14:00:00,54.6,54.7,54.29,54.43,345900.0,40.8859,40.9608,40.6537,40.7586,345900.0
2011-02-17 14:10:00,54.42,54.59,54.42,54.5,229800.0,40.7511,40.8784,40.7511,40.811,229800.0
2011-02-17 14:20:00,54.5,54.52,54.4,54.44,175500.0,40.811,40.826,40.7361,40.7661,175500.0
2011-02-17 14:30:00,54.44,54.52,54.11,54.19,316000.0,40.7661,40.826,40.519,40.5789,316000.0
2011-02-17 14:40:00,54.19,54.25,54.06,54.22,289100.0,40.5789,40.6238,40.4815,40.6013,289100.0
2011-02-17 14:50:00,54.23,54.3,54.17,54.29,208800.0,40.6088,40.6612,40.5639,40.6537,208800.0
2011-02-17 15:00:00,54.3,54.67,54.28,54.4,394100.0,40.6612,40.9383,40.6463,40.7361,394100.0
2011-02-17 15:10:00,54.41,54.93,54.4,54.8,385600.0,40.7436,41.133,40.7361,41.0356,385600.0
2011-02-17 15:20:00,54.81,55.02,54.77,54.77,552600.0,41.0431,41.2004,41.0132,41.0132,552600.0
2011-02-17 15:30:00,54.77,54.83,54.65,54.69,431700.0,41.0132,41.0581,40.9233,40.9533,431700.0
2011-02-17 15:40:00,54.7,54.79,54.47,54.54,548300.0,40.9608,41.0282,40.7885,40.841,548300.0
2011-02-17 15:50:00,54.53,54.78,54.51,54.77,577600.0,40.8335,41.0207,40.8185,41.0132,577600.0
2011-02-18 09:30:00,54.83,55.25,54.76,55.0,1208400.0,41.0581,41.3726,41.0057,41.1854,1208400.0
2011-02-18 09:40:00,54.97,55.13,54.52,54.58,483300.0,41.1629,41.2828,40.826,40.8709,483300.0
2011-02-18 09:50:00,54.58,54.63,54.2,54.44,325600.0,40.8709,40.9083,40.5864,40.7661,325600.0
2011-02-18 10:00:00,54.4,54.4,54.26,54.38,175400.0,40.7361,40.7361,40.6313,40.7211,175400.0
2011-02-18 10:10:00,54.37,54.41,53.94,54.0,384400.0,40.7137,40.7436,40.3917,40.4366,384400.0
2011-02-18 10:20:00,53.99,54.35,53.96,54.15,203500.0,40.4291,40.6987,40.4066,40.5489,203500.0
2011-02-18 10:30:00,54.17,54.2,54.05,54.2,151200.0,40.5639,40.5864,40.474,40.5864,151200.0
2011-02-18 10:40:00,54.2,54.3,54.19,54.3,194400.0,40.5864,40.6612,40.5789,40.6612,194400.0
2011-02-18 10:50:00,54.3,54.37,54.23,54.24,166000.0,40.6612,40.7137,40.6088,40.6163,166000.0
2011-02-18 11:00:00,54.23,54.31,54.2,54.21,142000.0,40.6088,40.6687,40.5864,40.5938,142000.0
2011-02-18 11:10:00,54.22,54.22,54.03,54.04,96100.0,40.6013,40.6013,40.4591,40.4665,96100.0
2011-02-18 11:20:00,54.04,54.19,54.03,54.09,103800.0,40.4665,40.5789,40.4591,40.504,103800.0
2011-02-18 11:30:00,54.09,54.12,53.99,54.0,165900.0,40.504,40.5264,40.4291,40.4366,165900.0
2011-02-18 11:40:00,54.01,54.02,53.63,53.63,323500.0,40.4441,40.4516,40.1595,40.1595,323500.0
2011-02-18 11:50:00,53.63,53.92,53.63,53.78,220800.0,40.1595,40.3767,40.1595,40.2718,220800.0
2011-02-18 12:00:00,53.79,53.8,53.68,53.7,187700.0,40.2793,40.2868,40.197,40.2119,187700.0
2011-02-18 12:10:00,53.7,53.88,53.67,53.87,171700.0,40.2119,40.3467,40.1895,40.3392,171700.0
2011-02-18 12:20:00,53.86,53.86,53.75,53.75,180300.0,40.3318,40.3318,40.2494,40.2494,180300.0
2011-02-18 12:30:00,53.75,53.81,53.69,53.74,107100.0,40.2494,40.2943,40.2045,40.2419,107100.0
2011-02-18 12:40:00,53.73,53.76,53.66,53.66,88000.0,40.2344,40.2569,40.182,40.182,88000.0
2011-02-18 12:50:00,53.66,53.71,53.59,53.69,128200.0,40.182,40.2194,40.1296,40.2045,128200.0
2011-02-18 13:00:00,53.68,53.7,53.49,53.5,286700.0,40.197,40.2119,40.0547,40.0622,286700.0
2011-02-18 13:10:00,53.5,53.52,53.27,53.35,299400.0,40.0622,40.0772,39.8899,39.9499,299400.0
2011-02-18 13:20:00,53.35,53.35,53.01,53.26,389600.0,39.9499,39.9499,39.6953,39.8825,389600.0
2011-02-18 13:30:00,53.26,53.27,53.07,53.17,126900.0,39.8825,39.8899,39.7402,39.8151,126900.0
2011-02-18 13:40:00,53.17,53.18,53.0,53.01,311800.0,39.8151,39.8226,39.6878,39.6953,311800.0
2011-02-18 13:50:00,53.02,53.17,53.01,53.16,174300.0,39.7027,39.8151,39.6953,39.8076,174300.0
2011-02-18 14:00:00,53.16,53.16,52.9,53.04,278000.0,39.8076,39.8076,39.6129,39.7177,278000.0
2011-02-18 14:10:00,53.04,53.14,52.95,52.96,227700.0,39.7177,39.7926,39.6503,39.6578,227700.0
2011-02-18 14:20:00,52.96,53.03,52.94,53.0,146700.0,39.6578,39.7102,39.6428,39.6878,146700.0
2011-02-18 14:30:00,53.0,53.05,52.94,53.04,166300.0,39.6878,39.7252,39.6428,39.7177,166300.0
2011-02-18 14:40:00,53.05,53.15,53.03,53.08,241100.0,39.7252,39.8001,39.7102,39.7477,241100.0
2011-02-18 14:50:00,53.07,53.1,52.86,52.92,409700.0,39.7402,39.7626,39.5829,39.6279,409700.0
2011-02-18 15:00:00,52.92,52.99,52.91,52.93,240500.0,39.6279,39.6803,39.6204,39.6353,240500.0
2011-02-18 15:10:00,52.93,52.93,52.8,52.82,248400.0,39.6353,39.6353,39.538,39.553,248400.0
2011-02-18 15:20:00,52.81,52.89,52.81,52.85,216500.0,39.5455,39.6054,39.5455,39.5754,216500.0
2011-02-18 15:30:00,52.85,52.89,52.68,52.68,367200.0,39.5754,39.6054,39.4481,39.4481,367200.0
2011-02-18 15:40:00,52.69,52.8,52.68,52.77,339700.0,39.4556,39.538,39.4481,39.5155,339700.0
2011-02-18 15:50:00,52.77,53.07,52.76,53.05,788000.0,39.5155,39.7402,39.508,39.7252,788000.0
2011-02-22 09:30:00,52.29,52.31,51.2,51.59,924800.0,39.1561,39.1711,38.3399,38.6319,924800.0
2011-02-22 09:40:00,51.59,52.21,51.59,51.79,311200.0,38.6319,39.0962,38.6319,38.7817,311200.0
2011-02-22 09:50:00,51.8,52.36,51.79,52.25,448600.0,38.7892,39.2085,38.7817,39.1261,448600.0
2011-02-22 10:00:00,52.25,52.32,51.82,51.96,330200.0,39.1261,39.1786,38.8041,38.909,330200.0
2011-02-22 10:10:00,51.96,52.31,51.96,52.21,268900.0,38.909,39.1711,38.909,39.0962,268900.0
2011-02-22 10:20:00,52.21,52.31,51.91,51.99,184600.0,39.0962,39.1711,38.8715,38.9314,184600.0
2011-02-22 10:30:00,52.0,52.13,51.77,52.09,180500.0,38.9389,39.0363,38.7667,39.0063,180500.0
2011-02-22 10:40:00,52.1,52.11,51.77,51.83,234500.0,39.0138,39.0213,38.7667,38.8116,234500.0
2011-02-22 10:50:00,51.81,52.02,51.77,51.78,246400.0,38.7967,38.9539,38.7667,38.7742,246400.0
2011-02-22 11:00:00,51.78,51.79,51.5,51.6,260900.0,38.7742,38.7817,38.5645,38.6394,260900.0
2011-02-22 11:10:00,51.61,51.73,51.53,51.62,151800.0,38.6469,38.7368,38.587,38.6544,151800.0
2011-02-22 11:20:00,51.62,52.01,51.62,52.0,347600.0,38.6544,38.9464,38.6544,38.9389,347600.0
2011-02-22 11:30:00,52.01,52.02,51.77,51.92,131400.0,38.9464,38.9539,38.7667,38.879,131400.0
2011-02-22 11:40:00,51.92,51.93,51.75,51.79,78100.0,38.879,38.8865,38.7517,38.7817,78100.0
2011-02-22 11:50:00,51.79,51.89,51.75,51.79,62800.0,38.7817,38.8566,38.7517,38.7817,62800.0
2011-02-22 12:00:00,51.79,51.87,51.62,51.81,104100.0,38.7817,38.8416,38.6544,38.7967,104100.0
2011-02-22 12:10:00,51.81,51.9,51.81,51.87,68200.0,38.7967,38.8641,38.7967,38.8416,68200.0
2011-02-22 12:20:00,51.86,51.89,51.85,51.86,63100.0,38.8341,38.8566,38.8266,38.8341,63100.0
2011-02-22 12:30:00,51.86,51.9,51.8,51.87,89100.0,38.8341,38.8641,38.7892,38.8416,89100.0
2011-02-22 12:40:00,51.86,51.93,51.68,51.7,189700.0,38.8341,38.8865,38.6993,38.7143,189700.0
2011-02-22 12:50:00,51.69,51.8,51.67,51.8,93700.0,38.7068,38.7892,38.6918,38.7892,93700.0
2011-02-22 13:00:00,51.79,51.93,51.74,51.85,174800.0,38.7817,38.8865,38.7442,38.8266,174800.0
2011-02-22 13:10:00,51.85,51.91,51.78,51.85,117800.0,38.8266,38.8715,38.7742,38.8266,117800.0
2011-02-22 13:20:00,51.87,51.87,51.71,51.72,211800.0,38.8416,38.8416,38.7218,38.7293,211800.0
2011-02-22 13:30:00,51.72,51.83,51.69,51.82,149400.0,38.7293,38.8116,38.7068,38.8041,149400.0
2011-02-22 13:40:00,51.82,51.83,51.5,51.74,339000.0,38.8041,38.8116,38.5645,38.7442,339000.0
2011-02-22 13:50:00,51.72,51.87,51.69,51.85,255500.0,38.7293,38.8416,38.7068,38.8266,255500.0
2011-02-22 14:00:00,51.85,51.89,51.65,51.73,346500.0,38.8266,38.8566,38.6768,38.7368,346500.0
2011-02-22 14:10:00,51.73,51.79,51.66,51.76,131100.0,38.7368,38.7817,38.6843,38.7592,131100.0
2011-02-22 14:20:00,51.76,51.91,51.69,51.91,174200.0,38.7592,38.8715,38.7068,38.8715,174200.0
2011-02-22 14:30:00,51.9,52.04,51.9,51.93,138500.0,38.8641,38.9689,38.8641,38.8865,138500.0
2011-02-22 14:40:00,51.92,52.07,51.91,51.97,141900.0,38.879,38.9914,38.8715,38.9165,141900.0
2011-02-22 14:50:00,51.97,51.98,51.74,51.75,271600.0,38.9165,38.924,38.7442,38.7517,271600.0
2011-02-22 15:00:00,51.76,51.89,51.65,51.65,312100.0,38.7592,38.8566,38.6768,38.6768,312100.0
2011-02-22 15:10:00,51.66,51.8,51.6,51.73,236400.0,38.6843,38.7892,38.6394,38.7368,236400.0
2011-02-22 15:20:00,51.73,51.76,51.66,51.74,403600.0,38.7368,38.7592,38.6843,38.7442,403600.0
2011-02-22 15:30:00,51.74,51.8,51.71,51.73,223800.0,38.7442,38.7892,38.7218,38.7368,223800.0
2011-02-22 15:40:00,51.73,51.8,51.7,51.75,337000.0,38.7368,38.7892,38.7143,38.7517,337000.0
2011-02-22 15:50:00,51.75,51.85,51.7,51.83,440000.0,38.7517,38.8266,38.7143,38.8116,440000.0
2011-02-23 09:30:00,51.48,51.52,51.35,51.43,447600.0,38.5495,38.5795,38.4522,38.5121,447600.0
2011-02-23 09:40:00,51.44,51.44,51.01,51.21,367000.0,38.5196,38.5196,38.1976,38.3474,367000.0
2011-02-23 09:50:00,51.21,51.26,50.88,51.19,258400.0,38.3474,38.3848,38.1003,38.3324,258400.0
2011-02-23 10:00:00,51.19,51.23,50.87,50.88,229500.0,38.3324,38.3623,38.0928,38.1003,229500.0
2011-02-23 10:10:00,50.89,50.92,50.34,50.74,681900.0,38.1077,38.1302,37.6959,37.9954,681900.0
2011-02-23 10:20:00,50.72,50.99,50.62,50.98,213800.0,37.9804,38.1826,37.9056,38.1751,213800.0
2011-02-23 10:30:00,50.99,51.17,50.86,50.89,189500.0,38.1826,38.3174,38.0853,38.1077,189500.0
2011-02-23 10:40:00,50.89,51.05,50.82,51.02,142600.0,38.1077,38.2276,38.0553,38.2051,142600.0
2011-02-23 10:50:00,51.05,51.34,51.02,51.28,161400.0,38.2276,38.4447,38.2051,38.3998,161400.0
2011-02-23 11:00:00,51.28,51.29,50.94,51.13,172600.0,38.3998,38.4073,38.1452,38.2875,172600.0
2011-02-23 11:10:00,51.12,51.13,50.84,50.86,114500.0,38.28,38.2875,38.0703,38.0853,114500.0
2011-02-23 11:20:00,50.84,50.92,50.61,50.63,238400.0,38.0703,38.1302,37.8981,37.913,238400.0
2011-02-23 11:30:00,50.64,50.73,50.53,50.66,181000.0,37.9205,37.9879,37.8382,37.9355,181000.0
2011-02-23 11:40:00,50.65,50.65,50.42,50.51,233600.0,37.928,37.928,37.7558,37.8232,233600.0
2011-02-23 11:50:00,50.5,50.59,50.33,50.57,191500.0,37.8157,37.8831,37.6884,37.8681,191500.0
2011-02-23 12:00:00,50.57,50.57,50.37,50.4,185200.0,37.8681,37.8681,37.7184,37.7408,185200.0
2011-02-23 12:10:00,50.39,50.45,50.16,50.18,251900.0,37.7333,37.7783,37.5611,37.5761,251900.0
2011-02-23 12:20:00,50.18,50.39,50.1,50.22,210900.0,37.5761,37.7333,37.5162,37.606,210900.0
2011-02-23 12:30:00,50.21,50.41,50.19,50.37,115900.0,37.5985,37.7483,37.5836,37.7184,115900.0
2011-02-23 12:40:00,50.37,50.37,50.21,50.23,78800.0,37.7184,37.7184,37.5985,37.6135,78800.0
2011-02-23 12:50:00,50.22,50.27,50.2,50.2,171300.0,37.606,37.6435,37.5911,37.5911,171300.0
2011-02-23 13:00:00,50.21,50.24,50.11,50.11,95300.0,37.5985,37.621,37.5237,37.5237,95300.0
2011-02-23 13:10:00,50.11,50.16,49.83,49.84,273100.0,37.5237,37.5611,37.314,37.3215,273100.0
2011-02-23 13:20:00,49.82,50.11,49.82,50.11,172000.0,37.3065,37.5237,37.3065,37.5237,172000.0
2011-02-23 13:30:00,50.1,50.24,49.91,50.17,147500.0,37.5162,37.621,37.3739,37.5686,147500.0
2011-02-23 13:40:00,50.17,50.33,50.12,50.25,179000.0,37.5686,37.6884,37.5311,37.6285,179000.0
2011-02-23 13:50:00,50.24,50.29,50.2,50.27,146700.0,37.621,37.6584,37.5911,37.6435,146700.0
2011-02-23 14:00:00,50.27,50.53,50.27,50.53,102200.0,37.6435,37.8382,37.6435,37.8382,102200.0
2011-02-23 14:10:00,50.52,50.63,50.43,50.59,245800.0,37.8307,37.913,37.7633,37.8831,245800.0
2011-02-23 14:20:00,50.6,50.62,50.44,50.47,199400.0,37.8906,37.9056,37.7708,37.7932,199400.0
2011-02-23 14:30:00,50.46,50.63,50.46,50.61,283500.0,37.7857,37.913,37.7857,37.8981,283500.0
2011-02-23 14:40:00,50.62,50.77,50.62,50.7,257400.0,37.9056,38.0179,37.9056,37.9655,257400.0
2011-02-23 14:50:00,50.7,50.9,50.66,50.9,164600.0,37.9655,38.1152,37.9355,38.1152,164600.0
2011-02-23 15:00:00,50.89,50.97,50.72,50.72,235700.0,38.1077,38.1676,37.9804,37.9804,235700.0
2011-02-23 15:10:00,50.71,50.8,50.65,50.74,348800.0,37.973,38.0403,37.928,37.9954,348800.0
2011-02-23 15:20:00,50.75,50.94,50.67,50.7,182800.0,38.0029,38.1452,37.943,37.9655,182800.0
2011-02-23 15:30:00,50.7,50.71,50.5,50.63,256100.0,37.9655,37.973,37.8157,37.913,256100.0
2011-02-23 15:40:00,50.63,50.74,50.56,50.71,369100.0,37.913,37.9954,37.8606,37.973,369100.0
2011-02-23 15:50:00,50.7,50.83,50.62,50.64,533700.0,37.9655,38.0628,37.9056,37.9205,533700.0
2011-02-24 09:30:00,50.45,50.84,50.3,50.82,315500.0,37.7783,38.0703,37.6659,38.0553,315500.0
2011-02-24 09:40:00,50.8,50.93,50.39,50.51,358100.0,38.0403,38.1377,37.7333,37.8232,358100.0
2011-02-24 09:50:00,50.52,50.69,50.33,50.48,285000.0,37.8307,37.958,37.6884,37.8007,285000.0
2011-02-24 10:00:00,50.49,50.73,50.38,50.65,121600.0,37.8082,37.9879,37.7258,37.928,121600.0
2011-02-24 10:10:00,50.64,50.66,50.45,50.65,170500.0,37.9205,37.9355,37.7783,37.928,170500.0
2011-02-24 10:20:00,50.65,51.04,50.65,50.92,270500.0,37.928,38.2201,37.928,38.1302,270500.0
2011-02-24 10:30:00,50.93,50.94,50.77,50.82,194800.0,38.1377,38.1452,38.0179,38.0553,194800.0
2011-02-24 10:40:00,50.82,50.88,50.63,50.83,189800.0,38.0553,38.1003,37.913,38.0628,189800.0
2011-02-24 10:50:00,50.84,50.88,50.7,50.77,199600.0,38.0703,38.1003,37.9655,38.0179,199600.0
2011-02-24 11:00:00,50.79,50.84,50.74,50.81,190000.0,38.0329,38.0703,37.9954,38.0478,190000.0
2011-02-24 11:10:00,50.81,50.85,50.67,50.77,163500.0,38.0478,38.0778,37.943,38.0179,163500.0
2011-02-24 11:20:00,50.78,50.85,50.7,50.78,154000.0,38.0254,38.0778,37.9655,38.0254,154000.0
2011-02-24 11:30:00,50.8,50.82,50.68,50.79,245000.0,38.0403,38.0553,37.9505,38.0329,245000.0
2011-02-24 11:40:00,50.79,50.82,50.31,50.36,157500.0,38.0329,38.0553,37.6734,37.7109,157500.0
2011-02-24 11:50:00,50.39,50.65,50.35,50.65,80000.0,37.7333,37.928,37.7034,37.928,80000.0
2011-02-24 12:00:00,50.66,50.73,50.33,50.36,83800.0,37.9355,37.9879,37.6884,37.7109,83800.0
2011-02-24 12:10:00,50.36,50.46,50.29,50.44,212900.0,37.7109,37.7857,37.6584,37.7708,212900.0
2011-02-24 12:20:00,50.43,50.56,50.43,50.44,77900.0,37.7633,37.8606,37.7633,37.7708,77900.0
2011-02-24 12:30:00,50.43,50.6,50.34,50.6,62700.0,37.7633,37.8906,37.6959,37.8906,62700.0
2011-02-24 12:40:00,50.61,50.73,50.55,50.72,102200.0,37.8981,37.9879,37.8531,37.9804,102200.0
2011-02-24 12:50:00,50.71,50.75,50.67,50.7,106900.0,37.973,38.0029,37.943,37.9655,106900.0
2011-02-24 13:00:00,50.68,50.71,50.6,50.6,51700.0,37.9505,37.973,37.8906,37.8906,51700.0
2011-02-24 13:10:00,50.6,50.81,50.6,50.75,145700.0,37.8906,38.0478,37.8906,38.0029,145700.0
2011-02-24 13:20:00,50.77,50.77,50.65,50.74,100300.0,38.0179,38.0179,37.928,37.9954,100300.0
2011-02-24 13:30:00,50.74,50.82,50.73,50.8,105800.0,37.9954,38.0553,37.9879,38.0403,105800.0
2011-02-24 13:40:00,50.8,50.85,50.59,50.59,232300.0,38.0403,38.0778,37.8831,37.8831,232300.0
2011-02-24 13:50:00,50.58,50.67,50.58,50.67,159100.0,37.8756,37.943,37.8756,37.943,159100.0
2011-02-24 14:00:00,50.68,50.73,50.61,50.66,133000.0,37.9505,37.9879,37.8981,37.9355,133000.0
2011-02-24 14:10:00,50.66,50.8,50.61,50.75,167200.0,37.9355,38.0403,37.8981,38.0029,167200.0
2011-02-24 14:20:00,50.75,50.81,50.68,50.79,198500.0,38.0029,38.0478,37.9505,38.0329,198500.0
2011-02-24 14:30:00,50.79,50.82,50.73,50.77,165700.0,38.0329,38.0553,37.9879,38.0179,165700.0
2011-02-24 14:40:00,50.76,50.78,50.63,50.7,124000.0,38.0104,38.0254,37.913,37.9655,124000.0
2011-02-24 14:50:00,50.69,50.69,50.55,50.68,132800.0,37.958,37.958,37.8531,37.9505,132800.0
2011-02-24 15:00:00,50.66,50.7,50.57,50.65,243100.0,37.9355,37.9655,37.8681,37.928,243100.0
2011-02-24 15:10:00,50.64,50.78,50.57,50.71,104400.0,37.9205,38.0254,37.8681,37.973,104400.0
2011-02-24 15:20:00,50.72,50.82,50.71,50.79,218500.0,37.9804,38.0553,37.973,38.0329,218500.0
2011-02-24 15:30:00,50.8,50.88,50.75,50.76,446900.0,38.0403,38.1003,38.0029,38.0104,446900.0
2011-02-24 15:40:00,50.76,50.85,50.74,50.78,279300.0,38.0104,38.0778,37.9954,38.0254,279300.0
2011-02-24 15:50:00,50.77,50.85,50.71,50.84,644000.0,38.0179,38.0778,37.973,38.0703,644000.0
2011-02-25 09:30:00,51.38,51.7,51.22,51.63,413500.0,38.4747,38.7143,38.3549,38.6619,413500.0
2011-02-25 09:40:00,51.63,51.64,51.5,51.6,385800.0,38.6619,38.6694,38.5645,38.6394,385800.0
2011-02-25 09:50:00,51.6,52.18,51.58,52.06,467300.0,38.6394,39.0737,38.6244,38.9839,467300.0
2011-02-25 10:00:00,52.06,52.72,52.0,52.72,798900.0,38.9839,39.4781,38.9389,39.4781,798900.0
2011-02-25 10:10:00,52.72,52.74,52.51,52.57,463800.0,39.4781,39.4931,39.3208,39.3658,463800.0
2011-02-25 10:20:00,52.57,52.58,52.39,52.45,382700.0,39.3658,39.3733,39.231,39.2759,382700.0
2011-02-25 10:30:00,52.46,52.48,52.35,52.42,401100.0,39.2834,39.2984,39.201,39.2534,401100.0
2011-02-25 10:40:00,52.43,52.57,52.39,52.5,242000.0,39.2609,39.3658,39.231,39.3133,242000.0
2011-02-25 10:50:00,52.51,52.54,52.4,52.43,156400.0,39.3208,39.3433,39.2385,39.2609,156400.0
2011-02-25 11:00:00,52.43,52.61,52.42,52.54,119600.0,39.2609,39.3957,39.2534,39.3433,119600.0
2011-02-25 11:10:00,52.55,52.55,52.39,52.42,186800.0,39.3508,39.3508,39.231,39.2534,186800.0
2011-02-25 11:20:00,52.42,52.45,52.25,52.26,193400.0,39.2534,39.2759,39.1261,39.1336,193400.0
2011-02-25 11:30:00,52.27,52.37,52.24,52.31,136600.0,39.1411,39.216,39.1187,39.1711,136600.0
2011-02-25 11:40:00,52.31,52.33,52.21,52.31,291700.0,39.1711,39.186,39.0962,39.1711,291700.0
2011-02-25 11:50:00,52.31,52.4,52.26,52.39,102500.0,39.1711,39.2385,39.1336,39.231,102500.0
2011-02-25 12:00:00,52.38,52.39,52.35,52.36,55700.0,39.2235,39.231,39.201,39.2085,55700.0
2011-02-25 12:10:00,52.37,52.37,52.22,52.29,132300.0,39.216,39.216,39.1037,39.1561,132300.0
2011-02-25 12:20:00,52.28,52.45,52.28,52.39,70000.0,39.1486,39.2759,39.1486,39.231,70000.0
2011-02-25 12:30:00,52.39,52.39,52.25,52.32,112900.0,39.231,39.231,39.1261,39.1786,112900.0
2011-02-25 12:40:00,52.33,52.41,52.27,52.4,52100.0,39.186,39.246,39.1411,39.2385,52100.0
2011-02-25 12:50:00,52.39,52.39,52.25,52.26,69900.0,39.231,39.231,39.1261,39.1336,69900.0
2011-02-25 13:00:00,52.26,52.33,52.25,52.28,272400.0,39.1336,39.186,39.1261,39.1486,272400.0
2011-02-25 13:10:00,52.28,52.36,52.28,52.32,95600.0,39.1486,39.2085,39.1486,39.1786,95600.0
2011-02-25 13:20:00,52.31,52.34,52.29,52.3,72000.0,39.1711,39.1935,39.1561,39.1636,72000.0
2011-02-25 13:30:00,52.31,52.35,52.27,52.33,89800.0,39.1711,39.201,39.1411,39.186,89800.0
2011-02-25 13:40:00,52.34,52.37,52.27,52.3,102500.0,39.1935,39.216,39.1411,39.1636,102500.0
2011-02-25 13:50:00,52.3,52.35,52.27,52.35,81800.0,39.1636,39.201,39.1411,39.201,81800.0
2011-02-25 14:00:00,52.34,52.46,52.28,52.46,72300.0,39.1935,39.2834,39.1486,39.2834,72300.0
2011-02-25 14:10:00,52.46,52.53,52.44,52.49,101400.0,39.2834,39.3358,39.2684,39.3059,101400.0
2011-02-25 14:20:00,52.49,52.59,52.41,52.43,135500.0,39.3059,39.3807,39.246,39.2609,135500.0
2011-02-25 14:30:00,52.43,52.53,52.43,52.5,98500.0,39.2609,39.3358,39.2609,39.3133,98500.0
2011-02-25 14:40:00,52.49,52.54,52.46,52.47,95500.0,39.3059,39.3433,39.2834,39.2909,95500.0
2011-02-25 14:50:00,52.47,52.49,52.36,52.37,172200.0,39.2909,39.3059,39.2085,39.216,172200.0
2011-02-25 15:00:00,52.37,52.43,52.31,52.43,136100.0,39.216,39.2609,39.1711,39.2609,136100.0
2011-02-25 15:10:00,52.43,52.52,52.42,52.52,124100.0,39.2609,39.3283,39.2534,39.3283,124100.0
2011-02-25 15:20:00,52.51,52.54,52.47,52.54,135200.0,39.3208,39.3433,39.2909,39.3433,135200.0
2011-02-25 15:30:00,52.53,52.57,52.48,52.57,252300.0,39.3358,39.3658,39.2984,39.3658,252300.0
2011-02-25 15:40:00,52.56,52.57,52.5,52.54,307500.0,39.3583,39.3658,39.3133,39.3433,307500.0
2011-02-25 15:50:00,52.55,52.55,52.44,52.49,323400.0,39.3508,39.3508,39.2684,39.3059,323400.0
2011-02-28 09:30:00,52.57,52.64,52.27,52.37,224500.0,39.3658,39.4182,39.1411,39.216,224500.0
2011-02-28 09:40:00,52.36,52.38,51.97,52.0,293900.0,39.2085,39.2235,38.9165,38.9389,293900.0
2011-02-28 09:50:00,52.0,52.19,51.99,52.02,221500.0,38.9389,39.0812,38.9314,38.9539,221500.0
2011-02-28 10:00:00,52.04,52.04,51.76,51.78,378100.0,38.9689,38.9689,38.7592,38.7742,378100.0
2011-02-28 10:10:00,51.78,51.94,51.64,51.94,192300.0,38.7742,38.894,38.6694,38.894,192300.0
2011-02-28 10:20:00,51.93,52.11,51.89,51.98,155600.0,38.8865,39.0213,38.8566,38.924,155600.0
2011-02-28 10:30:00,51.99,52.16,51.92,51.94,151300.0,38.9314,39.0587,38.879,38.894,151300.0
2011-02-28 10:40:00,51.94,51.95,51.73,51.88,161600.0,38.894,38.9015,38.7368,38.8491,161600.0
2011-02-28 10:50:00,51.89,52.0,51.83,51.98,60400.0,38.8566,38.9389,38.8116,38.924,60400.0
2011-02-28 11:00:00,51.97,52.03,51.97,52.01,133200.0,38.9165,38.9614,38.9165,38.9464,133200.0
2011-02-28 11:10:00,52.03,52.06,51.99,52.01,89400.0,38.9614,38.9839,38.9314,38.9464,89400.0
2011-02-28 11:20:00,52.01,52.06,51.89,51.95,177900.0,38.9464,38.9839,38.8566,38.9015,177900.0
2011-02-28 11:30:00,51.94,52.07,51.94,52.01,101800.0,38.894,38.9914,38.894,38.9464,101800.0
2011-02-28 11:40:00,52.0,52.09,51.97,52.0,62900.0,38.9389,39.0063,38.9165,38.9389,62900.0
2011-02-28 11:50:00,52.01,52.05,51.91,51.91,47400.0,38.9464,38.9764,38.8715,38.8715,47400.0
2011-02-28 12:00:00,51.91,51.93,51.78,51.79,50600.0,38.8715,38.8865,38.7742,38.7817,50600.0
2011-02-28 12:10:00,51.79,51.83,51.73,51.73,51600.0,38.7817,38.8116,38.7368,38.7368,51600.0
2011-02-28 12:20:00,51.73,51.73,51.56,51.56,52900.0,38.7368,38.7368,38.6095,38.6095,52900.0
2011-02-28 12:30:00,51.57,51.78,51.53,51.76,109100.0,38.6169,38.7742,38.587,38.7592,109100.0
2011-02-28 12:40:00,51.74,51.8,51.67,51.67,161200.0,38.7442,38.7892,38.6918,38.6918,161200.0
2011-02-28 12:50:00,51.67,51.67,51.3,51.32,174800.0,38.6918,38.6918,38.4148,38.4297,174800.0
2011-02-28 13:00:00,51.31,51.46,51.3,51.42,120300.0,38.4222,38.5346,38.4148,38.5046,120300.0
2011-02-28 13:10:00,51.42,51.46,51.31,51.38,70600.0,38.5046,38.5346,38.4222,38.4747,70600.0
2011-02-28 13:20:00,51.38,51.39,51.12,51.17,175900.0,38.4747,38.4822,38.28,38.3174,175900.0
2011-02-28 13:30:00,51.16,51.22,51.1,51.2,127200.0,38.3099,38.3549,38.265,38.3399,127200.0
2011-02-28 13:40:00,51.21,51.3,51.12,51.19,84700.0,38.3474,38.4148,38.28,38.3324,84700.0
2011-02-28 13:50:00,51.19,51.26,51.11,51.11,62900.0,38.3324,38.3848,38.2725,38.2725,62900.0
2011-02-28 14:00:00,51.11,51.15,51.04,51.14,109600.0,38.2725,38.3024,38.2201,38.2949,109600.0
2011-02-28 14:10:00,51.13,51.31,51.13,51.14,196400.0,38.2875,38.4222,38.2875,38.2949,196400.0
2011-02-28 14:20:00,51.14,51.29,51.08,51.29,155000.0,38.2949,38.4073,38.25,38.4073,155000.0
2011-02-28 14:30:00,51.28,51.4,51.28,51.35,106700.0,38.3998,38.4896,38.3998,38.4522,106700.0
2011-02-28 14:40:00,51.36,51.47,51.35,51.45,149300.0,38.4597,38.5421,38.4522,38.5271,149300.0
2011-02-28 14:50:00,51.44,51.53,51.43,51.52,143400.0,38.5196,38.587,38.5121,38.5795,143400.0
2011-02-28 15:00:00,51.52,51.57,51.49,51.55,222600.0,38.5795,38.6169,38.557,38.602,222600.0
2011-02-28 15:10:00,51.55,51.59,51.51,51.52,139400.0,38.602,38.6319,38.572,38.5795,139400.0
2011-02-28 15:20:00,51.52,51.56,51.51,51.54,140900.0,38.5795,38.6095,38.572,38.5945,140900.0
2011-02-28 15:30:00,51.53,51.7,51.52,51.68,186200.0,38.587,38.7143,38.5795,38.6993,186200.0
2011-02-28 15:40:00,51.68,51.68,51.53,51.65,195000.0,38.6993,38.6993,38.587,38.6768,195000.0
2011-02-28 15:50:00,51.64,51.7,51.53,51.65,482300.0,38.6694,38.7143,38.587,38.6768,482300.0
2011-03-01 09:30:00,51.93,52.13,51.25,51.34,323300.0,38.8865,39.0363,38.3773,38.4447,323300.0
2011-03-01 09:40:00,51.36,51.36,50.84,50.9,304100.0,38.4597,38.4597,38.0703,38.1152,304100.0
2011-03-01 09:50:00,50.93,51.2,50.92,51.17,113800.0,38.1377,38.3399,38.1302,38.3174,113800.0
2011-03-01 10:00:00,51.18,51.35,50.75,50.75,163500.0,38.3249,38.4522,38.0029,38.0029,163500.0
2011-03-01 10:10:00,50.75,50.81,50.52,50.66,215400.0,38.0029,38.0478,37.8307,37.9355,215400.0
2011-03-01 10:20:00,50.65,50.83,50.54,50.55,107400.0,37.928,38.0628,37.8457,37.8531,107400.0
2011-03-01 10:30:00,50.57,50.85,50.55,50.82,151400.0,37.8681,38.0778,37.8531,38.0553,151400.0
2011-03-01 10:40:00,50.82,51.04,50.78,50.97,75600.0,38.0553,38.2201,38.0254,38.1676,75600.0
2011-03-01 10:50:00,50.98,51.39,50.93,51.38,260100.0,38.1751,38.4822,38.1377,38.4747,260100.0
2011-03-01 11:00:00,51.36,51.46,51.29,51.29,110000.0,38.4597,38.5346,38.4073,38.4073,110000.0
2011-03-01 11:10:00,51.28,51.31,51.05,51.19,95300.0,38.3998,38.4222,38.2276,38.3324,95300.0
2011-03-01 11:20:00,51.17,51.23,50.87,50.87,117400.0,38.3174,38.3623,38.0928,38.0928,117400.0
2011-03-01 11:30:00,50.86,51.05,50.83,50.99,101200.0,38.0853,38.2276,38.0628,38.1826,101200.0
2011-03-01 11:40:00,50.97,51.04,50.85,50.85,75400.0,38.1676,38.2201,38.0778,38.0778,75400.0
2011-03-01 11:50:00,50.84,50.87,50.54,50.65,195000.0,38.0703,38.0928,37.8457,37.928,195000.0
2011-03-01 12:00:00,50.65,50.84,50.57,50.7,143800.0,37.928,38.0703,37.8681,37.9655,143800.0
2011-03-01 12:10:00,50.7,50.87,50.69,50.77,124300.0,37.9655,38.0928,37.958,38.0179,124300.0
2011-03-01 12:20:00,50.78,50.87,50.71,50.72,56600.0,38.0254,38.0928,37.973,37.9804,56600.0
2011-03-01 12:30:00,50.71,50.82,50.69,50.75,71600.0,37.973,38.0553,37.958,38.0029,71600.0
2011-03-01 12:40:00,50.78,50.93,50.78,50.87,63500.0,38.0254,38.1377,38.0254,38.0928,63500.0
2011-03-01 12:50:00,50.88,50.9,50.71,50.76,47200.0,38.1003,38.1152,37.973,38.0104,47200.0
2011-03-01 13:00:00,50.76,50.79,50.7,50.71,113500.0,38.0104,38.0329,37.9655,37.973,113500.0
2011-03-01 13:10:00,50.71,50.81,50.65,50.77,58900.0,37.973,38.0478,37.928,38.0179,58900.0
2011-03-01 13:20:00,50.74,50.79,50.61,50.68,110200.0,37.9954,38.0329,37.8981,37.9505,110200.0
2011-03-01 13:30:00,50.69,50.77,50.65,50.75,56100.0,37.958,38.0179,37.928,38.0029,56100.0
2011-03-01 13:40:00,50.77,50.8,50.65,50.75,127300.0,38.0179,38.0403,37.928,38.0029,127300.0
2011-03-01 13:50:00,50.75,50.93,50.72,50.87,80900.0,38.0029,38.1377,37.9804,38.0928,80900.0
2011-03-01 14:00:00,50.89,50.89,50.68,50.73,101900.0,38.1077,38.1077,37.9505,37.9879,101900.0
2011-03-01 14:10:00,50.73,50.79,50.64,50.78,136400.0,37.9879,38.0329,37.9205,38.0254,136400.0
2011-03-01 14:20:00,50.78,50.79,50.52,50.54,116300.0,38.0254,38.0329,37.8307,37.8457,116300.0
2011-03-01 14:30:00,50.54,50.61,50.5,50.57,153800.0,37.8457,37.8981,37.8157,37.8681,153800.0
2011-03-01 14:40:00,50.58,50.64,50.55,50.59,45600.0,37.8756,37.9205,37.8531,37.8831,45600.0
2011-03-01 14:50:00,50.58,50.66,50.42,50.45,210100.0,37.8756,37.9355,37.7558,37.7783,210100.0
2011-03-01 15:00:00,50.46,50.55,50.31,50.36,135600.0,37.7857,37.8531,37.6734,37.7109,135600.0
2011-03-01 15:10:00,50.37,50.61,50.36,50.61,136700.0,37.7184,37.8981,37.7109,37.8981,136700.0
2011-03-01 15:20:00,50.6,50.68,50.58,50.65,171300.0,37.8906,37.9505,37.8756,37.928,171300.0
2011-03-01 15:30:00,50.65,50.8,50.64,50.69,333700.0,37.928,38.0403,37.9205,37.958,333700.0
2011-03-01 15:40:00,50.7,50.83,50.6,50.64,297700.0,37.9655,38.0628,37.8906,37.9205,297700.0
2011-03-01 15:50:00,50.65,50.75,50.63,50.7,418900.0,37.928,38.0029,37.913,37.9655,418900.0
2011-03-02 09:30:00,50.48,51.11,50.44,50.88,217000.0,37.8007,38.2725,37.7708,38.1003,217000.0
2011-03-02 09:40:00,50.89,51.26,50.89,51.14,245800.0,38.1077,38.3848,38.1077,38.2949,245800.0
2011-03-02 09:50:00,51.14,51.29,51.04,51.15,212800.0,38.2949,38.4073,38.2201,38.3024,212800.0
2011-03-02 10:00:00,51.15,51.58,51.13,51.29,115400.0,38.3024,38.6244,38.2875,38.4073,115400.0
2011-03-02 10:10:00,51.28,51.49,51.18,51.49,58400.0,38.3998,38.557,38.3249,38.557,58400.0
2011-03-02 10:20:00,51.49,51.51,51.38,51.44,114700.0,38.557,38.572,38.4747,38.5196,114700.0
2011-03-02 10:30:00,51.44,51.49,51.24,51.47,104000.0,38.5196,38.557,38.3698,38.5421,104000.0
2011-03-02 10:40:00,51.47,51.65,51.41,51.63,71400.0,38.5421,38.6768,38.4971,38.6619,71400.0
2011-03-02 10:50:00,51.63,51.79,51.5,51.77,150100.0,38.6619,38.7817,38.5645,38.7667,150100.0
2011-03-02 11:00:00,51.77,51.94,51.75,51.89,147800.0,38.7667,38.894,38.7517,38.8566,147800.0
2011-03-02 11:10:00,51.9,52.06,51.88,51.91,162900.0,38.8641,38.9839,38.8491,38.8715,162900.0
2011-03-02 11:20:00,51.89,51.95,51.49,51.69,168000.0,38.8566,38.9015,38.557,38.7068,168000.0
2011-03-02 11:30:00,51.68,51.86,51.62,51.8,108300.0,38.6993,38.8341,38.6544,38.7892,108300.0
2011-03-02 11:40:00,51.8,51.8,51.37,51.49,125700.0,38.7892,38.7892,38.4672,38.557,125700.0
2011-03-02 11:50:00,51.48,51.58,51.31,51.37,101400.0,38.5495,38.6244,38.4222,38.4672,101400.0
2011-03-02 12:00:00,51.38,51.52,51.32,51.44,85900.0,38.4747,38.5795,38.4297,38.5196,85900.0
2011-03-02 12:10:00,51.45,51.57,51.4,51.51,52100.0,38.5271,38.6169,38.4896,38.572,52100.0
2011-03-02 12:20:00,51.53,51.57,51.5,51.51,44900.0,38.587,38.6169,38.5645,38.572,44900.0
2011-03-02 12:30:00,51.53,51.66,51.51,51.63,38400.0,38.587,38.6843,38.572,38.6619,38400.0
2011-03-02 12:40:00,51.62,51.67,51.56,51.6,55000.0,38.6544,38.6918,38.6095,38.6394,55000.0
2011-03-02 12:50:00,51.59,51.61,51.45,51.56,40800.0,38.6319,38.6469,38.5271,38.6095,40800.0
2011-03-02 13:00:00,51.56,51.66,51.37,51.37,89800.0,38.6095,38.6843,38.4672,38.4672,89800.0
2011-03-02 13:10:00,51.36,51.37,51.23,51.28,92200.0,38.4597,38.4672,38.3623,38.3998,92200.0
2011-03-02 13:20:00,51.26,51.41,51.25,51.37,39400.0,38.3848,38.4971,38.3773,38.4672,39400.0
2011-03-02 13:30:00,51.36,51.43,51.21,51.24,54300.0,38.4597,38.5121,38.3474,38.3698,54300.0
2011-03-02 13:40:00,51.23,51.27,51.07,51.27,63000.0,38.3623,38.3923,38.2425,38.3923,63000.0
2011-03-02 13:50:00,51.28,51.3,50.95,51.03,118700.0,38.3998,38.4148,38.1527,38.2126,118700.0
2011-03-02 14:00:00,51.03,51.14,50.9,51.1,114800.0,38.2126,38.2949,38.1152,38.265,114800.0
2011-03-02 14:10:00,51.11,51.25,51.1,51.11,156100.0,38.2725,38.3773,38.265,38.2725,156100.0
2011-03-02 14:20:00,51.12,51.21,50.9,51.01,128900.0,38.28,38.3474,38.1152,38.1976,128900.0
2011-03-02 14:30:00,51.02,51.27,51.01,51.24,82900.0,38.2051,38.3923,38.1976,38.3698,82900.0
2011-03-02 14:40:00,51.24,51.36,51.24,51.3,103800.0,38.3698,38.4597,38.3698,38.4148,103800.0
2011-03-02 14:50:00,51.31,51.42,51.27,51.35,89400.0,38.4222,38.5046,38.3923,38.4522,89400.0
2011-03-02 15:00:00,51.38,51.5,51.37,51.4,78000.0,38.4747,38.5645,38.4672,38.4896,78000.0
2011-03-02 15:10:00,51.4,51.42,51.32,51.33,93900.0,38.4896,38.5046,38.4297,38.4372,93900.0
2011-03-02 15:20:00,51.33,51.37,51.25,51.28,105600.0,38.4372,38.4672,38.3773,38.3998,105600.0
2011-03-02 15:30:00,51.28,51.32,51.23,51.29,105200.0,38.3998,38.4297,38.3623,38.4073,105200.0
2011-03-02 15:40:00,51.3,51.31,51.13,51.18,154100.0,38.4148,38.4222,38.2875,38.3249,154100.0
2011-03-02 15:50:00,51.18,51.21,50.97,51.07,216700.0,38.3249,38.3474,38.1676,38.2425,216700.0
2011-03-03 09:30:00,51.54,51.94,51.25,51.81,312100.0,38.5945,38.894,38.3773,38.7967,312100.0
2011-03-03 09:40:00,51.78,52.17,51.74,52.16,154700.0,38.7742,39.0662,38.7442,39.0587,154700.0
2011-03-03 09:50:00,52.17,52.24,52.0,52.05,157600.0,39.0662,39.1187,38.9389,38.9764,157600.0
2011-03-03 10:00:00,52.02,52.19,51.83,51.98,125900.0,38.9539,39.0812,38.8116,38.924,125900.0
2011-03-03 10:10:00,51.98,52.42,51.93,52.34,266700.0,38.924,39.2534,38.8865,39.1935,266700.0
2011-03-03 10:20:00,52.35,52.43,52.21,52.36,177500.0,39.201,39.2609,39.0962,39.2085,177500.0
2011-03-03 10:30:00,52.36,52.39,52.14,52.29,66000.0,39.2085,39.231,39.0438,39.1561,66000.0
2011-03-03 10:40:00,52.29,52.46,52.25,52.42,191800.0,39.1561,39.2834,39.1261,39.2534,191800.0
2011-03-03 10:50:00,52.42,52.54,52.31,52.37,173200.0,39.2534,39.3433,39.1711,39.216,173200.0
2011-03-03 11:00:00,52.36,52.64,52.28,52.63,321900.0,39.2085,39.4182,39.1486,39.4107,321900.0
2011-03-03 11:10:00,52.63,52.73,52.59,52.71,188000.0,39.4107,39.4856,39.3807,39.4706,188000.0
2011-03-03 11:20:00,52.7,52.72,52.64,52.65,135500.0,39.4631,39.4781,39.4182,39.4257,135500.0
2011-03-03 11:30:00,52.66,52.66,52.43,52.57,103100.0,39.4332,39.4332,39.2609,39.3658,103100.0
2011-03-03 11:40:00,52.57,52.64,52.55,52.62,56600.0,39.3658,39.4182,39.3508,39.4032,56600.0
2011-03-03 11:50:00,52.62,52.81,52.62,52.79,120700.0,39.4032,39.5455,39.4032,39.5305,120700.0
2011-03-03 12:00:00,52.79,52.83,52.73,52.73,69100.0,39.5305,39.5605,39.4856,39.4856,69100.0
2011-03-03 12:10:00,52.73,52.74,52.57,52.6,169000.0,39.4856,39.4931,39.3658,39.3882,169000.0
2011-03-03 12:20:00,52.6,52.67,52.58,52.66,132500.0,39.3882,39.4407,39.3733,39.4332,132500.0
2011-03-03 12:30:00,52.66,52.71,52.63,52.63,60700.0,39.4332,39.4706,39.4107,39.4107,60700.0
2011-03-03 12:40:00,52.64,52.74,52.62,52.74,68700.0,39.4182,39.4931,39.4032,39.4931,68700.0
2011-03-03 12:50:00,52.73,52.77,52.68,52.7,62200.0,39.4856,39.5155,39.4481,39.4631,62200.0
2011-03-03 13:00:00,52.71,52.76,52.69,52.75,53500.0,39.4706,39.508,39.4556,39.5006,53500.0
2011-03-03 13:10:00,52.76,52.76,52.73,52.75,57800.0,39.508,39.508,39.4856,39.5006,57800.0
2011-03-03 13:20:00,52.75,52.76,52.72,52.72,80500.0,39.5006,39.508,39.4781,39.4781,80500.0
2011-03-03 13:30:00,52.72,52.74,52.68,52.71,202400.0,39.4781,39.4931,39.4481,39.4706,202400.0
2011-03-03 13:40:00,52.71,52.73,52.66,52.7,41000.0,39.4706,39.4856,39.4332,39.4631,41000.0
2011-03-03 13:50:00,52.7,52.75,52.69,52.69,75200.0,39.4631,39.5006,39.4556,39.4556,75200.0
2011-03-03 14:00:00,52.69,52.75,52.69,52.71,67100.0,39.4556,39.5006,39.4556,39.4706,67100.0
2011-03-03 14:10:00,52.71,52.79,52.7,52.74,72800.0,39.4706,39.5305,39.4631,39.4931,72800.0
2011-03-03 14:20:00,52.72,52.72,52.65,52.67,127400.0,39.4781,39.4781,39.4257,39.4407,127400.0
2011-03-03 14:30:00,52.68,52.8,52.67,52.78,113100.0,39.4481,39.538,39.4407,39.523,113100.0
2011-03-03 14:40:00,52.77,52.78,52.71,52.71,52300.0,39.5155,39.523,39.4706,39.4706,52300.0
2011-03-03 14:50:00,52.72,52.75,52.68,52.74,110100.0,39.4781,39.5006,39.4481,39.4931,110100.0
2011-03-03 15:00:00,52.74,52.74,52.65,52.65,41000.0,39.4931,39.4931,39.4257,39.4257,41000.0
2011-03-03 15:10:00,52.64,52.71,52.59,52.62,56700.0,39.4182,39.4706,39.3807,39.4032,56700.0
2011-03-03 15:20:00,52.62,52.69,52.58,52.69,125800.0,39.4032,39.4556,39.3733,39.4556,125800.0
2011-03-03 15:30:00,52.69,52.69,52.43,52.45,147200.0,39.4556,39.4556,39.2609,39.2759,147200.0
2011-03-03 15:40:00,52.45,52.5,52.37,52.39,148500.0,39.2759,39.3133,39.216,39.231,148500.0
2011-03-03 15:50:00,52.4,52.51,52.39,52.45,295400.0,39.2385,39.3208,39.231,39.2759,295400.0
2011-03-04 09:30:00,52.47,52.68,52.04,52.21,153400.0,39.2909,39.4481,38.9689,39.0962,153400.0
2011-03-04 09:40:00,52.21,52.3,51.85,51.89,154400.0,39.0962,39.1636,38.8266,38.8566,154400.0
2011-03-04 09:50:00,51.87,51.94,51.66,51.9,93100.0,38.8416,38.894,38.6843,38.8641,93100.0
2011-03-04 10:00:00,51.92,52.02,51.61,51.68,175700.0,38.879,38.9539,38.6469,38.6993,175700.0
2011-03-04 10:10:00,51.69,51.76,51.61,51.7,57400.0,38.7068,38.7592,38.6469,38.7143,57400.0
2011-03-04 10:20:00,51.72,51.82,51.56,51.74,84000.0,38.7293,38.8041,38.6095,38.7442,84000.0
2011-03-04 10:30:00,51.74,51.94,51.71,51.93,90000.0,38.7442,38.894,38.7218,38.8865,90000.0
2011-03-04 10:40:00,51.92,52.0,51.83,51.89,83800.0,38.879,38.9389,38.8116,38.8566,83800.0
2011-03-04 10:50:00,51.89,52.21,51.87,52.14,56900.0,38.8566,39.0962,38.8416,39.0438,56900.0
2011-03-04 11:00:00,52.14,52.15,51.88,51.92,71800.0,39.0438,39.0513,38.8491,38.879,71800.0
2011-03-04 11:10:00,51.93,51.94,51.78,51.8,94200.0,38.8865,38.894,38.7742,38.7892,94200.0
2011-03-04 11:20:00,51.82,51.83,51.7,51.75,34800.0,38.8041,38.8116,38.7143,38.7517,34800.0
2011-03-04 11:30:00,51.77,51.94,51.7,51.94,64600.0,38.7667,38.894,38.7143,38.894,64600.0
2011-03-04 11:40:00,51.94,51.95,51.76,51.78,23100.0,38.894,38.9015,38.7592,38.7742,23100.0
2011-03-04 11:50:00,51.79,51.79,51.67,51.73,59100.0,38.7817,38.7817,38.6918,38.7368,59100.0
2011-03-04 12:00:00,51.72,51.73,51.58,51.63,66300.0,38.7293,38.7368,38.6244,38.6619,66300.0
2011-03-04 12:10:00,51.63,51.64,51.44,51.47,40700.0,38.6619,38.6694,38.5196,38.5421,40700.0
2011-03-04 12:20:00,51.47,51.48,51.38,51.48,56400.0,38.5421,38.5495,38.4747,38.5495,56400.0
2011-03-04 12:30:00,51.49,51.57,51.4,51.56,46800.0,38.557,38.6169,38.4896,38.6095,46800.0
2011-03-04 12:40:00,51.57,51.67,51.55,51.64,31200.0,38.6169,38.6918,38.602,38.6694,31200.0
2011-03-04 12:50:00,51.64,51.64,51.51,51.58,53400.0,38.6694,38.6694,38.572,38.6244,53400.0
2011-03-04 13:00:00,51.58,51.69,51.58,51.67,45900.0,38.6244,38.7068,38.6244,38.6918,45900.0
2011-03-04 13:10:00,51.67,51.68,51.56,51.61,72300.0,38.6918,38.6993,38.6095,38.6469,72300.0
2011-03-04 13:20:00,51.6,51.67,51.6,51.66,31400.0,38.6394,38.6918,38.6394,38.6843,31400.0
2011-03-04 13:30:00,51.66,51.84,51.62,51.76,94200.0,38.6843,38.8191,38.6544,38.7592,94200.0
2011-03-04 13:40:00,51.76,51.78,51.7,51.71,60400.0,38.7592,38.7742,38.7143,38.7218,60400.0
2011-03-04 13:50:00,51.71,51.77,51.57,51.69,59600.0,38.7218,38.7667,38.6169,38.7068,59600.0
2011-03-04 14:00:00,51.69,51.69,51.55,51.56,35600.0,38.7068,38.7068,38.602,38.6095,35600.0
2011-03-04 14:10:00,51.57,51.71,51.54,51.7,56100.0,38.6169,38.7218,38.5945,38.7143,56100.0
2011-03-04 14:20:00,51.69,51.81,51.66,51.77,54100.0,38.7068,38.7967,38.6843,38.7667,54100.0
2011-03-04 14:30:00,51.76,51.8,51.66,51.69,49300.0,38.7592,38.7892,38.6843,38.7068,49300.0
2011-03-04 14:40:00,51.69,51.77,51.69,51.75,47200.0,38.7068,38.7667,38.7068,38.7517,47200.0
2011-03-04 14:50:00,51.74,51.8,51.74,51.8,32200.0,38.7442,38.7892,38.7442,38.7892,32200.0
2011-03-04 15:00:00,51.8,51.92,51.8,51.83,57800.0,38.7892,38.879,38.7892,38.8116,57800.0
2011-03-04 15:10:00,51.83,51.86,51.77,51.8,57300.0,38.8116,38.8341,38.7667,38.7892,57300.0
2011-03-04 15:20:00,51.8,51.8,51.69,51.74,81100.0,38.7892,38.7892,38.7068,38.7442,81100.0
2011-03-04 15:30:00,51.75,51.8,51.7,51.76,134500.0,38.7517,38.7892,38.7143,38.7592,134500.0
2011-03-04 15:40:00,51.76,51.92,51.75,51.88,327300.0,38.7592,38.879,38.7517,38.8491,327300.0
2011-03-04 15:50:00,51.86,52.07,51.86,52.04,207100.0,38.8341,38.9914,38.8341,38.9689,207100.0
2011-03-07 09:30:00,52.33,52.33,51.92,51.97,204100.0,39.186,39.186,38.879,38.9165,204100.0
2011-03-07 09:40:00,51.98,52.0,51.79,51.82,150500.0,38.924,38.9389,38.7817,38.8041,150500.0
2011-03-07 09:50:00,51.82,52.14,51.75,52.09,89200.0,38.8041,39.0438,38.7517,39.0063,89200.0
2011-03-07 10:00:00,52.1,52.14,51.81,51.89,40000.0,39.0138,39.0438,38.7967,38.8566,40000.0
2011-03-07 10:10:00,51.88,51.93,51.75,51.78,175600.0,38.8491,38.8865,38.7517,38.7742,175600.0
2011-03-07 10:20:00,51.77,51.81,51.62,51.73,71800.0,38.7667,38.7967,38.6544,38.7368,71800.0
2011-03-07 10:30:00,51.71,51.78,51.54,51.54,85600.0,38.7218,38.7742,38.5945,38.5945,85600.0
2011-03-07 10:40:00,51.55,51.58,51.09,51.13,117300.0,38.602,38.6244,38.2575,38.2875,117300.0
2011-03-07 10:50:00,51.14,51.18,51.07,51.16,155700.0,38.2949,38.3249,38.2425,38.3099,155700.0
2011-03-07 11:00:00,51.14,51.15,50.72,50.85,127200.0,38.2949,38.3024,37.9804,38.0778,127200.0
2011-03-07 11:10:00,50.84,51.11,50.75,51.1,51300.0,38.0703,38.2725,38.0029,38.265,51300.0
2011-03-07 11:20:00,51.1,51.15,50.8,50.82,64800.0,38.265,38.3024,38.0403,38.0553,64800.0
2011-03-07 11:30:00,50.82,50.88,50.68,50.7,59600.0,38.0553,38.1003,37.9505,37.9655,59600.0
2011-03-07 11:40:00,50.71,50.75,50.5,50.53,83800.0,37.973,38.0029,37.8157,37.8382,83800.0
2011-03-07 11:50:00,50.53,50.63,50.47,50.63,101300.0,37.8382,37.913,37.7932,37.913,101300.0
2011-03-07 12:00:00,50.61,50.9,50.61,50.9,91000.0,37.8981,38.1152,37.8981,38.1152,91000.0
2011-03-07 12:10:00,50.89,51.0,50.82,50.94,75300.0,38.1077,38.1901,38.0553,38.1452,75300.0
2011-03-07 12:20:00,50.95,50.96,50.64,50.8,111800.0,38.1527,38.1602,37.9205,38.0403,111800.0
2011-03-07 12:30:00,50.79,50.88,50.75,50.82,34800.0,38.0329,38.1003,38.0029,38.0553,34800.0
2011-03-07 12:40:00,50.82,50.84,50.72,50.73,30200.0,38.0553,38.0703,37.9804,37.9879,30200.0
2011-03-07 12:50:00,50.7,50.88,50.64,50.81,73300.0,37.9655,38.1003,37.9205,38.0478,73300.0
2011-03-07 13:00:00,50.8,50.82,50.58,50.61,38000.0,38.0403,38.0553,37.8756,37.8981,38000.0
2011-03-07 13:10:00,50.62,50.76,50.5,50.74,46600.0,37.9056,38.0104,37.8157,37.9954,46600.0
2011-03-07 13:20:00,50.73,50.78,50.68,50.74,43200.0,37.9879,38.0254,37.9505,37.9954,43200.0
2011-03-07 13:30:00,50.75,50.86,50.73,50.85,57300.0,38.0029,38.0853,37.9879,38.0778,57300.0
2011-03-07 13:40:00,50.85,50.97,50.82,50.96,53900.0,38.0778,38.1676,38.0553,38.1602,53900.0
2011-03-07 13:50:00,50.97,50.97,50.79,50.84,42600.0,38.1676,38.1676,38.0329,38.0703,42600.0
2011-03-07 14:00:00,50.84,50.94,50.78,50.88,41400.0,38.0703,38.1452,38.0254,38.1003,41400.0
2011-03-07 14:10:00,50.87,50.95,50.71,50.95,49800.0,38.0928,38.1527,37.973,38.1527,49800.0
2011-03-07 14:20:00,50.95,51.0,50.88,50.98,50500.0,38.1527,38.1901,38.1003,38.1751,50500.0
2011-03-07 14:30:00,50.94,51.03,50.89,51.0,44800.0,38.1452,38.2126,38.1077,38.1901,44800.0
2011-03-07 14:40:00,51.0,51.05,50.93,51.03,41600.0,38.1901,38.2276,38.1377,38.2126,41600.0
2011-03-07 14:50:00,51.04,51.16,50.98,51.1,47500.0,38.2201,38.3099,38.1751,38.265,47500.0
2011-03-07 15:00:00,51.09,51.15,51.03,51.13,89500.0,38.2575,38.3024,38.2126,38.2875,89500.0
2011-03-07 15:10:00,51.12,51.26,51.1,51.22,49900.0,38.28,38.3848,38.265,38.3549,49900.0
2011-03-07 15:20:00,51.21,51.25,51.13,51.22,79300.0,38.3474,38.3773,38.2875,38.3549,79300.0
2011-03-07 15:30:00,51.23,51.45,51.19,51.37,141300.0,38.3623,38.5271,38.3324,38.4672,141300.0
2011-03-07 15:40:00,51.37,51.4,51.27,51.3,98800.0,38.4672,38.4896,38.3923,38.4148,98800.0
2011-03-07 15:50:00,51.3,51.3,51.06,51.15,329200.0,38.4148,38.4148,38.235,38.3024,329200.0
2011-03-08 09:30:00,51.39,51.39,50.77,50.82,140500.0,38.4822,38.4822,38.0179,38.0553,140500.0
2011-03-08 09:40:00,50.83,51.13,50.56,50.68,110300.0,38.0628,38.2875,37.8606,37.9505,110300.0
2011-03-08 09:50:00,50.68,51.28,50.68,51.2,146300.0,37.9505,38.3998,37.9505,38.3399,146300.0
2011-03-08 10:00:00,51.21,51.48,51.21,51.33,58800.0,38.3474,38.5495,38.3474,38.4372,58800.0
2011-03-08 10:10:00,51.32,51.63,51.3,51.6,58700.0,38.4297,38.6619,38.4148,38.6394,58700.0
2011-03-08 10:20:00,51.61,51.72,51.49,51.64,63000.0,38.6469,38.7293,38.557,38.6694,63000.0
2011-03-08 10:30:00,51.65,51.83,51.61,51.65,62000.0,38.6768,38.8116,38.6469,38.6768,62000.0
2011-03-08 10:40:00,51.66,51.7,51.44,51.6,70600.0,38.6843,38.7143,38.5196,38.6394,70600.0
2011-03-08 10:50:00,51.6,51.69,51.55,51.61,27200.0,38.6394,38.7068,38.602,38.6469,27200.0
2011-03-08 11:00:00,51.6,51.6,51.44,51.51,82900.0,38.6394,38.6394,38.5196,38.572,82900.0
2011-03-08 11:10:00,51.51,51.61,51.42,51.5,66100.0,38.572,38.6469,38.5046,38.5645,66100.0
2011-03-08 11:20:00,51.49,51.69,51.46,51.68,67800.0,38.557,38.7068,38.5346,38.6993,67800.0
2011-03-08 11:30:00,51.68,51.8,51.66,51.71,53100.0,38.6993,38.7892,38.6843,38.7218,53100.0
2011-03-08 11:40:00,51.72,51.83,51.7,51.83,33600.0,38.7293,38.8116,38.7143,38.8116,33600.0
2011-03-08 11:50:00,51.84,51.86,51.76,51.81,58800.0,38.8191,38.8341,38.7592,38.7967,58800.0
2011-03-08 12:00:00,51.82,51.94,51.81,51.82,47900.0,38.8041,38.894,38.7967,38.8041,47900.0
2011-03-08 12:10:00,51.81,51.82,51.6,51.66,58400.0,38.7967,38.8041,38.6394,38.6843,58400.0
2011-03-08 12:20:00,51.67,51.75,51.63,51.71,40800.0,38.6918,38.7517,38.6619,38.7218,40800.0
2011-03-08 12:30:00,51.7,51.81,51.7,51.79,31400.0,38.7143,38.7967,38.7143,38.7817,31400.0
2011-03-08 12:40:00,51.8,51.85,51.66,51.67,50000.0,38.7892,38.8266,38.6843,38.6918,50000.0
2011-03-08 12:50:00,51.67,51.77,51.65,51.66,46200.0,38.6918,38.7667,38.6768,38.6843,46200.0
2011-03-08 13:00:00,51.66,51.75,51.65,51.71,30700.0,38.6843,38.7517,38.6768,38.7218,30700.0
2011-03-08 13:10:00,51.71,51.73,51.63,51.67,28300.0,38.7218,38.7368,38.6619,38.6918,28300.0
2011-03-08 13:20:00,51.67,51.8,51.67,51.8,17400.0,38.6918,38.7892,38.6918,38.7892,17400.0
2011-03-08 13:30:00,51.8,51.86,51.74,51.84,35600.0,38.7892,38.8341,38.7442,38.8191,35600.0
2011-03-08 13:40:00,51.85,51.88,51.77,51.88,34200.0,38.8266,38.8491,38.7667,38.8491,34200.0
2011-03-08 13:50:00,51.87,51.89,51.82,51.84,30200.0,38.8416,38.8566,38.8041,38.8191,30200.0
2011-03-08 14:00:00,51.84,51.88,51.62,51.65,42200.0,38.8191,38.8491,38.6544,38.6768,42200.0
2011-03-08 14:10:00,51.65,51.67,51.59,51.67,90700.0,38.6768,38.6918,38.6319,38.6918,90700.0
2011-03-08 14:20:00,51.66,51.68,51.6,51.62,29100.0,38.6843,38.6993,38.6394,38.6544,29100.0
2011-03-08 14:30:00,51.62,51.63,51.46,51.58,61100.0,38.6544,38.6619,38.5346,38.6244,61100.0
2011-03-08 14:40:00,51.58,51.76,51.58,51.75,67800.0,38.6244,38.7592,38.6244,38.7517,67800.0
2011-03-08 14:50:00,51.74,51.83,51.71,51.8,38200.0,38.7442,38.8116,38.7218,38.7892,38200.0
2011-03-08 15:00:00,51.79,51.84,51.71,51.83,56200.0,38.7817,38.8191,38.7218,38.8116,56200.0
2011-03-08 15:10:00,51.83,51.95,51.82,51.91,83600.0,38.8116,38.9015,38.8041,38.8715,83600.0
2011-03-08 15:20:00,51.9,51.91,51.79,51.84,72000.0,38.8641,38.8715,38.7817,38.8191,72000.0
2011-03-08 15:30:00,51.84,51.89,51.82,51.84,81700.0,38.8191,38.8566,38.8041,38.8191,81700.0
2011-03-08 15:40:00,51.84,51.84,51.72,51.76,130700.0,38.8191,38.8191,38.7293,38.7592,130700.0
2011-03-08 15:50:00,51.76,51.76,51.63,51.65,162100.0,38.7592,38.7592,38.6619,38.6768,162100.0
2011-03-09 09:30:00,51.39,51.42,50.39,50.4,151100.0,38.4822,38.5046,37.7333,37.7408,151100.0
2011-03-09 09:40:00,50.42,50.72,50.35,50.45,235700.0,37.7558,37.9804,37.7034,37.7783,235700.0
2011-03-09 09:50:00,50.44,50.72,50.35,50.61,94200.0,37.7708,37.9804,37.7034,37.8981,94200.0
2011-03-09 10:00:00,50.62,50.78,50.41,50.71,58300.0,37.9056,38.0254,37.7483,37.973,58300.0
2011-03-09 10:10:00,50.71,50.88,50.6,50.85,106400.0,37.973,38.1003,37.8906,38.0778,106400.0
2011-03-09 10:20:00,50.85,51.15,50.85,51.1,94800.0,38.0778,38.3024,38.0778,38.265,94800.0
2011-03-09 10:30:00,51.09,51.12,50.88,51.0,244700.0,38.2575,38.28,38.1003,38.1901,244700.0
2011-03-09 10:40:00,50.99,51.09,50.88,51.09,55300.0,38.1826,38.2575,38.1003,38.2575,55300.0
2011-03-09 10:50:00,51.08,51.09,50.69,50.83,154400.0,38.25,38.2575,37.958,38.0628,154400.0
2011-03-09 11:00:00,50.83,50.95,50.7,50.95,91400.0,38.0628,38.1527,37.9655,38.1527,91400.0
2011-03-09 11:10:00,50.95,51.05,50.93,51.0,44800.0,38.1527,38.2276,38.1377,38.1901,44800.0
2011-03-09 11:20:00,51.0,51.11,50.93,50.95,64700.0,38.1901,38.2725,38.1377,38.1527,64700.0
2011-03-09 11:30:00,50.93,51.07,50.82,51.06,87300.0,38.1377,38.2425,38.0553,38.235,87300.0
2011-03-09 11:40:00,51.06,51.1,50.9,50.97,59500.0,38.235,38.265,38.1152,38.1676,59500.0
2011-03-09 11:50:00,50.96,51.39,50.94,51.34,114300.0,38.1602,38.4822,38.1452,38.4447,114300.0
2011-03-09 12:00:00,51.36,51.5,51.36,51.41,85000.0,38.4597,38.5645,38.4597,38.4971,85000.0
2011-03-09 12:10:00,51.41,51.48,51.36,51.47,73400.0,38.4971,38.5495,38.4597,38.5421,73400.0
2011-03-09 12:20:00,51.47,51.51,51.39,51.43,134900.0,38.5421,38.572,38.4822,38.5121,134900.0
2011-03-09 12:30:00,51.42,51.45,51.32,51.45,33000.0,38.5046,38.5271,38.4297,38.5271,33000.0
2011-03-09 12:40:00,51.44,51.46,51.24,51.39,49900.0,38.5196,38.5346,38.3698,38.4822,49900.0
2011-03-09 12:50:00,51.41,51.49,51.29,51.31,31900.0,38.4971,38.557,38.4073,38.4222,31900.0
2011-03-09 13:00:00,51.31,51.35,51.13,51.26,41300.0,38.4222,38.4522,38.2875,38.3848,41300.0
2011-03-09 13:10:00,51.28,51.42,51.25,51.4,41400.0,38.3998,38.5046,38.3773,38.4896,41400.0
2011-03-09 13:20:00,51.4,51.53,51.37,51.49,46400.0,38.4896,38.587,38.4672,38.557,46400.0
2011-03-09 13:30:00,51.5,51.55,51.43,51.5,84200.0,38.5645,38.602,38.5121,38.5645,84200.0
2011-03-09 13:40:00,51.5,51.54,51.46,51.51,63000.0,38.5645,38.5945,38.5346,38.572,63000.0
2011-03-09 13:50:00,51.51,51.51,51.45,51.5,113500.0,38.572,38.572,38.5271,38.5645,113500.0
2011-03-09 14:00:00,51.5,51.63,51.49,51.57,88100.0,38.5645,38.6619,38.557,38.6169,88100.0
2011-03-09 14:10:00,51.58,51.8,51.57,51.79,89100.0,38.6244,38.7892,38.6169,38.7817,89100.0
2011-03-09 14:20:00,51.79,51.8,51.68,51.72,87400.0,38.7817,38.7892,38.6993,38.7293,87400.0
2011-03-09 14:30:00,51.71,51.72,51.46,51.46,203000.0,38.7218,38.7293,38.5346,38.5346,203000.0
2011-03-09 14:40:00,51.46,51.57,51.45,51.53,114400.0,38.5346,38.6169,38.5271,38.587,114400.0
2011-03-09 14:50:00,51.53,51.66,51.53,51.59,54500.0,38.587,38.6843,38.587,38.6319,54500.0
2011-03-09 15:00:00,51.6,51.66,51.55,51.59,69300.0,38.6394,38.6843,38.602,38.6319,69300.0
2011-03-09 15:10:00,51.61,51.62,51.5,51.5,89600.0,38.6469,38.6544,38.5645,38.5645,89600.0
2011-03-09 15:20:00,51.51,51.52,51.43,51.48,108700.0,38.572,38.5795,38.5121,38.5495,108700.0
2011-03-09 15:30:00,51.49,51.49,51.32,51.34,59600.0,38.557,38.557,38.4297,38.4447,59600.0
2011-03-09 15:40:00,51.35,51.53,51.34,51.51,130700.0,38.4522,38.587,38.4447,38.572,130700.0
2011-03-09 15:50:00,51.52,51.59,51.49,51.52,240500.0,38.5795,38.6319,38.557,38.5795,240500.0
2011-03-10 09:30:00,48.7,48.75,47.32,47.63,1504100.0,36.4678,36.5053,35.4344,35.6666,1504100.0
2011-03-10 09:40:00,47.63,48.27,47.41,48.0,1152200.0,35.6666,36.1458,35.5018,35.9436,1152200.0
2011-03-10 09:50:00,47.99,48.07,47.7,47.77,752600.0,35.9361,35.9961,35.719,35.7714,752600.0
2011-03-10 10:00:00,47.78,47.8,47.02,47.04,837500.0,35.7789,35.7939,35.2098,35.2248,837500.0
2011-03-10 10:10:00,47.05,47.23,46.9,47.05,939600.0,35.2322,35.367,35.1199,35.2322,939600.0
2011-03-10 10:20:00,47.05,47.31,46.99,47.11,756300.0,35.2322,35.4269,35.1873,35.2772,756300.0
2011-03-10 10:30:00,47.1,47.14,46.62,47.0,560900.0,35.2697,35.2996,34.9103,35.1948,560900.0
2011-03-10 10:40:00,47.0,47.07,46.68,46.76,689000.0,35.1948,35.2472,34.9552,35.0151,689000.0
2011-03-10 10:50:00,46.76,47.03,46.57,46.88,577100.0,35.0151,35.2173,34.8728,35.1049,577100.0
2011-03-10 11:00:00,46.88,47.22,46.86,47.08,404000.0,35.1049,35.3596,35.09,35.2547,404000.0
2011-03-10 11:10:00,47.08,47.57,47.04,47.56,727100.0,35.2547,35.6216,35.2248,35.6142,727100.0
2011-03-10 11:20:00,47.56,47.91,47.56,47.59,1302500.0,35.6142,35.8762,35.6142,35.6366,1302500.0
2011-03-10 11:30:00,47.6,48.0,47.48,47.99,946700.0,35.6441,35.9436,35.5542,35.9361,946700.0
2011-03-10 11:40:00,47.98,48.14,47.82,47.94,655900.0,35.9287,36.0485,35.8088,35.8987,655900.0
2011-03-10 11:50:00,47.94,48.15,47.88,48.13,350400.0,35.8987,36.056,35.8538,36.041,350400.0
2011-03-10 12:00:00,48.13,48.14,47.97,48.08,381300.0,36.041,36.0485,35.9212,36.0035,381300.0
2011-03-10 12:10:00,48.08,48.21,47.95,48.0,782400.0,36.0035,36.1009,35.9062,35.9436,782400.0
2011-03-10 12:20:00,47.99,48.01,47.78,47.8,482400.0,35.9361,35.9511,35.7789,35.7939,482400.0
2011-03-10 12:30:00,47.8,47.97,47.8,47.91,368100.0,35.7939,35.9212,35.7939,35.8762,368100.0
2011-03-10 12:40:00,47.91,48.15,47.9,48.02,372900.0,35.8762,36.056,35.8688,35.9586,372900.0
2011-03-10 12:50:00,48.03,48.38,48.02,48.27,384300.0,35.9661,36.2282,35.9586,36.1458,384300.0
2011-03-10 13:00:00,48.27,48.32,48.17,48.21,222500.0,36.1458,36.1833,36.0709,36.1009,222500.0
2011-03-10 13:10:00,48.21,48.55,48.2,48.51,348700.0,36.1009,36.3555,36.0934,36.3255,348700.0
2011-03-10 13:20:00,48.52,48.56,48.37,48.44,419400.0,36.333,36.363,36.2207,36.2731,419400.0
2011-03-10 13:30:00,48.42,48.5,48.05,48.09,406400.0,36.2581,36.318,35.9811,36.011,406400.0
2011-03-10 13:40:00,48.07,48.39,48.07,48.29,185500.0,35.9961,36.2357,35.9961,36.1608,185500.0
2011-03-10 13:50:00,48.29,48.43,48.22,48.32,186100.0,36.1608,36.2656,36.1084,36.1833,186100.0
2011-03-10 14:00:00,48.31,48.59,48.3,48.55,307200.0,36.1758,36.3854,36.1683,36.3555,307200.0
2011-03-10 14:10:00,48.56,48.67,48.5,48.55,384000.0,36.363,36.4453,36.318,36.3555,384000.0
2011-03-10 14:20:00,48.59,48.6,48.37,48.38,247300.0,36.3854,36.3929,36.2207,36.2282,247300.0
2011-03-10 14:30:00,48.38,48.49,48.27,48.45,206900.0,36.2282,36.3106,36.1458,36.2806,206900.0
2011-03-10 14:40:00,48.44,48.45,48.23,48.23,225100.0,36.2731,36.2806,36.1159,36.1159,225100.0
2011-03-10 14:50:00,48.23,48.35,48.23,48.3,211300.0,36.1159,36.2057,36.1159,36.1683,211300.0
2011-03-10 15:00:00,48.3,48.43,48.24,48.25,614100.0,36.1683,36.2656,36.1234,36.1308,614100.0
2011-03-10 15:10:00,48.25,48.25,47.94,48.0,668000.0,36.1308,36.1308,35.8987,35.9436,668000.0
2011-03-10 15:20:00,48.0,48.18,47.99,48.18,440900.0,35.9436,36.0784,35.9361,36.0784,440900.0
2011-03-10 15:30:00,48.19,48.42,48.09,48.42,689900.0,36.0859,36.2581,36.011,36.2581,689900.0
2011-03-10 15:40:00,48.42,48.65,48.32,48.32,688100.0,36.2581,36.4304,36.1833,36.1833,688100.0
2011-03-10 15:50:00,48.33,48.58,48.32,48.43,1209900.0,36.1907,36.378,36.1833,36.2656,1209900.0
2011-03-11 09:30:00,48.11,48.41,48.02,48.2,352700.0,36.026,36.2507,35.9586,36.0934,352700.0
2011-03-11 09:40:00,48.22,48.44,47.99,48.01,243200.0,36.1084,36.2731,35.9361,35.9511,243200.0
2011-03-11 09:50:00,48.01,48.01,47.65,47.9,576100.0,35.9511,35.9511,35.6815,35.8688,576100.0
2011-03-11 10:00:00,47.9,47.95,47.69,47.78,308200.0,35.8688,35.9062,35.7115,35.7789,308200.0
2011-03-11 10:10:00,47.78,47.85,47.39,47.51,560000.0,35.7789,35.8313,35.4869,35.5767,560000.0
2011-03-11 10:20:00,47.49,47.6,47.26,47.47,292200.0,35.5617,35.6441,35.3895,35.5468,292200.0
2011-03-11 10:30:00,47.46,47.59,47.45,47.51,256800.0,35.5393,35.6366,35.5318,35.5767,256800.0
2011-03-11 10:40:00,47.52,47.9,47.5,47.85,311000.0,35.5842,35.8688,35.5692,35.8313,311000.0
2011-03-11 10:50:00,47.84,47.89,47.59,47.77,165400.0,35.8238,35.8613,35.6366,35.7714,165400.0
2011-03-11 11:00:00,47.76,47.8,47.61,47.61,194000.0,35.7639,35.7939,35.6516,35.6516,194000.0
2011-03-11 11:10:00,47.63,47.72,47.58,47.7,135600.0,35.6666,35.734,35.6291,35.719,135600.0
2011-03-11 11:20:00,47.7,47.85,47.69,47.82,136500.0,35.719,35.8313,35.7115,35.8088,136500.0
2011-03-11 11:30:00,47.83,48.0,47.83,48.0,162900.0,35.8163,35.9436,35.8163,35.9436,162900.0
2011-03-11 11:40:00,48.0,48.03,47.85,47.85,322000.0,35.9436,35.9661,35.8313,35.8313,322000.0
2011-03-11 11:50:00,47.85,48.0,47.78,47.96,201100.0,35.8313,35.9436,35.7789,35.9137,201100.0
2011-03-11 12:00:00,47.96,48.01,47.94,47.98,104200.0,35.9137,35.9511,35.8987,35.9287,104200.0
2011-03-11 12:10:00,47.98,48.01,47.82,48.01,102200.0,35.9287,35.9511,35.8088,35.9511,102200.0
2011-03-11 12:20:00,48.01,48.03,47.98,48.02,156200.0,35.9511,35.9661,35.9287,35.9586,156200.0
2011-03-11 12:30:00,48.03,48.04,47.89,47.96,108400.0,35.9661,35.9736,35.8613,35.9137,108400.0
2011-03-11 12:40:00,47.96,48.01,47.9,47.98,90800.0,35.9137,35.9511,35.8688,35.9287,90800.0
2011-03-11 12:50:00,47.98,48.0,47.95,48.0,88300.0,35.9287,35.9436,35.9062,35.9436,88300.0
2011-03-11 13:00:00,48.0,48.01,47.9,47.9,200700.0,35.9436,35.9511,35.8688,35.8688,200700.0
2011-03-11 13:10:00,47.9,47.96,47.72,47.84,154800.0,35.8688,35.9137,35.734,35.8238,154800.0
2011-03-11 13:20:00,47.84,47.94,47.78,47.9,88800.0,35.8238,35.8987,35.7789,35.8688,88800.0
2011-03-11 13:30:00,47.91,48.01,47.9,47.94,105100.0,35.8762,35.9511,35.8688,35.8987,105100.0
2011-03-11 13:40:00,47.93,48.01,47.91,47.95,89900.0,35.8912,35.9511,35.8762,35.9062,89900.0
2011-03-11 13:50:00,47.94,48.0,47.9,47.96,267300.0,35.8987,35.9436,35.8688,35.9137,267300.0
2011-03-11 14:00:00,47.95,48.02,47.95,48.02,229500.0,35.9062,35.9586,35.9062,35.9586,229500.0
2011-03-11 14:10:00,48.01,48.07,47.96,48.06,258400.0,35.9511,35.9961,35.9137,35.9886,258400.0
2011-03-11 14:20:00,48.07,48.1,47.98,48.0,269400.0,35.9961,36.0185,35.9287,35.9436,269400.0
2011-03-11 14:30:00,48.0,48.03,47.97,48.0,300200.0,35.9436,35.9661,35.9212,35.9436,300200.0
2011-03-11 14:40:00,48.0,48.04,47.87,48.0,203400.0,35.9436,35.9736,35.8463,35.9436,203400.0
2011-03-11 14:50:00,47.99,48.0,47.96,48.0,83700.0,35.9361,35.9436,35.9137,35.9436,83700.0
2011-03-11 15:00:00,48.0,48.01,47.94,47.98,170300.0,35.9436,35.9511,35.8987,35.9287,170300.0
2011-03-11 15:10:00,47.98,48.0,47.83,47.91,375000.0,35.9287,35.9436,35.8163,35.8762,375000.0
2011-03-11 15:20:00,47.91,47.98,47.89,47.97,182000.0,35.8762,35.9287,35.8613,35.9212,182000.0
2011-03-11 15:30:00,47.98,48.01,47.83,47.86,542600.0,35.9287,35.9511,35.8163,35.8388,542600.0
2011-03-11 15:40:00,47.86,47.94,47.8,47.83,309000.0,35.8388,35.8987,35.7939,35.8163,309000.0
2011-03-11 15:50:00,47.83,47.9,47.5,47.53,954600.0,35.8163,35.8688,35.5692,35.5917,954600.0
2011-03-14 09:30:00,47.1,47.27,46.85,46.94,486600.0,35.2697,35.397,35.0825,35.1499,486600.0
2011-03-14 09:40:00,46.94,47.4,46.75,47.23,392000.0,35.1499,35.4943,35.0076,35.367,392000.0
2011-03-14 09:50:00,47.27,47.52,47.24,47.38,160600.0,35.397,35.5842,35.3745,35.4794,160600.0
2011-03-14 10:00:00,47.39,47.8,47.38,47.53,190600.0,35.4869,35.7939,35.4794,35.5917,190600.0
2011-03-14 10:10:00,47.52,47.62,47.25,47.25,110100.0,35.5842,35.6591,35.382,35.382,110100.0
2011-03-14 10:20:00,47.26,47.32,47.07,47.22,181700.0,35.3895,35.4344,35.2472,35.3596,181700.0
2011-03-14 10:30:00,47.23,47.23,46.93,46.98,117900.0,35.367,35.367,35.1424,35.1798,117900.0
2011-03-14 10:40:00,47.01,47.1,46.91,47.05,168300.0,35.2023,35.2697,35.1274,35.2322,168300.0
2011-03-14 10:50:00,47.04,47.05,46.86,46.88,173000.0,35.2248,35.2322,35.09,35.1049,173000.0
2011-03-14 11:00:00,46.88,47.16,46.87,46.94,160800.0,35.1049,35.3146,35.0975,35.1499,160800.0
2011-03-14 11:10:00,46.94,47.02,46.8,46.88,145100.0,35.1499,35.2098,35.045,35.1049,145100.0
2011-03-14 11:20:00,46.88,46.97,46.82,46.89,116300.0,35.1049,35.1723,35.06,35.1124,116300.0
2011-03-14 11:30:00,46.88,47.02,46.82,46.83,148200.0,35.1049,35.2098,35.06,35.0675,148200.0
2011-03-14 11:40:00,46.84,46.88,46.68,46.73,241900.0,35.075,35.1049,34.9552,34.9926,241900.0
2011-03-14 11:50:00,46.71,46.83,46.69,46.75,244200.0,34.9776,35.0675,34.9627,35.0076,244200.0
2011-03-14 12:00:00,46.76,46.76,46.69,46.74,160200.0,35.0151,35.0151,34.9627,35.0001,160200.0
2011-03-14 12:10:00,46.74,46.78,46.61,46.64,83800.0,35.0001,35.0301,34.9028,34.9252,83800.0
2011-03-14 12:20:00,46.63,46.68,46.6,46.62,107100.0,34.9177,34.9552,34.8953,34.9103,107100.0
2011-03-14 12:30:00,46.63,46.67,46.54,46.56,98300.0,34.9177,34.9477,34.8503,34.8653,98300.0
2011-03-14 12:40:00,46.56,46.71,46.53,46.66,97700.0,34.8653,34.9776,34.8429,34.9402,97700.0
2011-03-14 12:50:00,46.67,46.72,46.62,46.68,78300.0,34.9477,34.9851,34.9103,34.9552,78300.0
2011-03-14 13:00:00,46.67,46.77,46.66,46.75,72800.0,34.9477,35.0226,34.9402,35.0076,72800.0
2011-03-14 13:10:00,46.75,46.77,46.68,46.69,132100.0,35.0076,35.0226,34.9552,34.9627,132100.0
2011-03-14 13:20:00,46.71,46.71,46.6,46.67,92000.0,34.9776,34.9776,34.8953,34.9477,92000.0
2011-03-14 13:30:00,46.66,46.73,46.62,46.71,88300.0,34.9402,34.9926,34.9103,34.9776,88300.0
2011-03-14 13:40:00,46.7,46.79,46.68,46.74,149300.0,34.9702,35.0376,34.9552,35.0001,149300.0
2011-03-14 13:50:00,46.73,46.92,46.73,46.8,155500.0,34.9926,35.1349,34.9926,35.045,155500.0
2011-03-14 14:00:00,46.81,46.97,46.77,46.93,201100.0,35.0525,35.1723,35.0226,35.1424,201100.0
2011-03-14 14:10:00,46.94,47.0,46.83,46.83,224700.0,35.1499,35.1948,35.0675,35.0675,224700.0
2011-03-14 14:20:00,46.83,46.85,46.67,46.68,260500.0,35.0675,35.0825,34.9477,34.9552,260500.0
2011-03-14 14:30:00,46.68,46.68,46.51,46.53,201500.0,34.9552,34.9552,34.8279,34.8429,201500.0
2011-03-14 14:40:00,46.53,46.55,46.43,46.53,199100.0,34.8429,34.8578,34.768,34.8429,199100.0
2011-03-14 14:50:00,46.53,46.59,46.38,46.42,229000.0,34.8429,34.8878,34.7305,34.7605,229000.0
2011-03-14 15:00:00,46.42,46.58,46.42,46.48,267000.0,34.7605,34.8803,34.7605,34.8054,267000.0
2011-03-14 15:10:00,46.47,46.5,46.47,46.48,210600.0,34.7979,34.8204,34.7979,34.8054,210600.0
2011-03-14 15:20:00,46.48,46.48,46.39,46.46,312000.0,34.8054,34.8054,34.738,34.7904,312000.0
2011-03-14 15:30:00,46.45,46.48,46.32,46.37,403500.0,34.783,34.8054,34.6856,34.723,403500.0
2011-03-14 15:40:00,46.37,46.47,46.36,46.39,506200.0,34.723,34.7979,34.7156,34.738,506200.0
2011-03-14 15:50:00,46.38,46.42,46.35,46.4,634400.0,34.7305,34.7605,34.7081,34.7455,634400.0
2011-03-15 09:30:00,44.64,45.41,44.5,45.18,603500.0,33.4276,34.0042,33.3227,33.8319,603500.0
2011-03-15 09:40:00,45.18,45.54,45.09,45.51,341600.0,33.8319,34.1015,33.7646,34.0791,341600.0
2011-03-15 09:50:00,45.53,45.68,45.36,45.5,189900.0,34.094,34.2064,33.9667,34.0716,189900.0
2011-03-15 10:00:00,45.46,45.57,45.37,45.53,314200.0,34.0416,34.124,33.9742,34.094,314200.0
2011-03-15 10:10:00,45.54,45.61,45.42,45.5,622500.0,34.1015,34.1539,34.0117,34.0716,622500.0
2011-03-15 10:20:00,45.5,45.54,45.4,45.5,190400.0,34.0716,34.1015,33.9967,34.0716,190400.0
2011-03-15 10:30:00,45.5,45.57,45.41,45.52,595800.0,34.0716,34.124,34.0042,34.0865,595800.0
2011-03-15 10:40:00,45.5,45.81,45.48,45.71,292000.0,34.0716,34.3037,34.0566,34.2288,292000.0
2011-03-15 10:50:00,45.71,45.95,45.69,45.93,162800.0,34.2288,34.4085,34.2138,34.3936,162800.0
2011-03-15 11:00:00,45.93,45.99,45.71,45.72,242400.0,34.3936,34.4385,34.2288,34.2363,242400.0
2011-03-15 11:10:00,45.73,45.81,45.69,45.81,132800.0,34.2438,34.3037,34.2138,34.3037,132800.0
2011-03-15 11:20:00,45.82,45.92,45.74,45.89,127800.0,34.3112,34.3861,34.2513,34.3636,127800.0
2011-03-15 11:30:00,45.88,45.98,45.8,45.85,211600.0,34.3561,34.431,34.2962,34.3337,211600.0
2011-03-15 11:40:00,45.86,46.01,45.84,46.0,195900.0,34.3411,34.4535,34.3262,34.446,195900.0
2011-03-15 11:50:00,45.99,46.0,45.9,45.98,100400.0,34.4385,34.446,34.3711,34.431,100400.0
2011-03-15 12:00:00,45.98,46.1,45.98,46.02,212600.0,34.431,34.5209,34.431,34.461,212600.0
2011-03-15 12:10:00,46.02,46.09,45.93,45.96,82600.0,34.461,34.5134,34.3936,34.416,82600.0
2011-03-15 12:20:00,45.95,46.01,45.92,45.98,154000.0,34.4085,34.4535,34.3861,34.431,154000.0
2011-03-15 12:30:00,45.98,45.99,45.85,45.87,124500.0,34.431,34.4385,34.3337,34.3486,124500.0
2011-03-15 12:40:00,45.87,45.88,45.63,45.81,126100.0,34.3486,34.3561,34.1689,34.3037,126100.0
2011-03-15 12:50:00,45.81,45.97,45.81,45.93,112200.0,34.3037,34.4235,34.3037,34.3936,112200.0
2011-03-15 13:00:00,45.93,45.97,45.89,45.9,237200.0,34.3936,34.4235,34.3636,34.3711,237200.0
2011-03-15 13:10:00,45.9,45.96,45.87,45.95,176700.0,34.3711,34.416,34.3486,34.4085,176700.0
2011-03-15 13:20:00,45.95,46.07,45.95,45.98,133200.0,34.4085,34.4984,34.4085,34.431,133200.0
2011-03-15 13:30:00,45.98,46.01,45.97,46.0,81400.0,34.431,34.4535,34.4235,34.446,81400.0
2011-03-15 13:40:00,46.0,46.01,45.96,46.0,185400.0,34.446,34.4535,34.416,34.446,185400.0
2011-03-15 13:50:00,46.0,46.11,46.0,46.09,131200.0,34.446,34.5284,34.446,34.5134,131200.0
2011-03-15 14:00:00,46.1,46.16,46.07,46.15,135100.0,34.5209,34.5658,34.4984,34.5583,135100.0
2011-03-15 14:10:00,46.16,46.3,46.15,46.19,173100.0,34.5658,34.6706,34.5583,34.5883,173100.0
2011-03-15 14:20:00,46.18,46.4,46.16,46.36,232300.0,34.5808,34.7455,34.5658,34.7156,232300.0
2011-03-15 14:30:00,46.36,46.39,46.21,46.27,107400.0,34.7156,34.738,34.6032,34.6482,107400.0
2011-03-15 14:40:00,46.27,46.5,46.25,46.48,97200.0,34.6482,34.8204,34.6332,34.8054,97200.0
2011-03-15 14:50:00,46.49,46.52,46.4,46.43,143400.0,34.8129,34.8354,34.7455,34.768,143400.0
2011-03-15 15:00:00,46.43,46.51,46.42,46.51,234200.0,34.768,34.8279,34.7605,34.8279,234200.0
2011-03-15 15:10:00,46.5,46.6,46.42,46.58,252200.0,34.8204,34.8953,34.7605,34.8803,252200.0
2011-03-15 15:20:00,46.58,46.69,46.53,46.64,498400.0,34.8803,34.9627,34.8429,34.9252,498400.0
2011-03-15 15:30:00,46.63,46.64,46.45,46.61,372500.0,34.9177,34.9252,34.783,34.9028,372500.0
2011-03-15 15:40:00,46.61,46.8,46.6,46.65,333400.0,34.9028,35.045,34.8953,34.9327,333400.0
2011-03-15 15:50:00,46.65,46.7,46.54,46.55,668300.0,34.9327,34.9702,34.8503,34.8578,668300.0
2011-03-16 09:30:00,46.15,46.45,45.93,46.22,302400.0,34.5583,34.783,34.3936,34.6107,302400.0
2011-03-16 09:40:00,46.21,46.58,46.02,46.43,423200.0,34.6032,34.8803,34.461,34.768,423200.0
2011-03-16 09:50:00,46.43,46.9,46.38,46.78,253500.0,34.768,35.1199,34.7305,35.0301,253500.0
2011-03-16 10:00:00,46.77,46.97,46.77,46.87,219900.0,35.0226,35.1723,35.0226,35.0975,219900.0
2011-03-16 10:10:00,46.88,47.28,46.87,47.22,328700.0,35.1049,35.4045,35.0975,35.3596,328700.0
2011-03-16 10:20:00,47.18,47.2,47.05,47.13,209000.0,35.3296,35.3446,35.2322,35.2922,209000.0
2011-03-16 10:30:00,47.13,47.19,47.07,47.18,96000.0,35.2922,35.3371,35.2472,35.3296,96000.0
2011-03-16 10:40:00,47.18,47.35,47.17,47.34,244600.0,35.3296,35.4569,35.3221,35.4494,244600.0
2011-03-16 10:50:00,47.34,47.44,47.08,47.09,221800.0,35.4494,35.5243,35.2547,35.2622,221800.0
2011-03-16 11:00:00,47.08,47.13,46.38,46.99,544800.0,35.2547,35.2922,34.7305,35.1873,544800.0
2011-03-16 11:10:00,46.98,47.07,46.78,46.81,235000.0,35.1798,35.2472,35.0301,35.0525,235000.0
2011-03-16 11:20:00,46.8,46.87,46.58,46.71,132200.0,35.045,35.0975,34.8803,34.9776,132200.0
2011-03-16 11:30:00,46.71,46.82,46.65,46.7,117900.0,34.9776,35.06,34.9327,34.9702,117900.0
2011-03-16 11:40:00,46.69,46.77,46.46,46.54,195500.0,34.9627,35.0226,34.7904,34.8503,195500.0
2011-03-16 11:50:00,46.54,46.61,46.35,46.48,128000.0,34.8503,34.9028,34.7081,34.8054,128000.0
2011-03-16 12:00:00,46.46,46.52,46.21,46.29,132100.0,34.7904,34.8354,34.6032,34.6631,132100.0
2011-03-16 12:10:00,46.28,46.49,46.23,46.33,119600.0,34.6557,34.8129,34.6182,34.6931,119600.0
2011-03-16 12:20:00,46.32,46.59,46.3,46.54,82500.0,34.6856,34.8878,34.6706,34.8503,82500.0
2011-03-16 12:30:00,46.55,46.57,46.24,46.26,86500.0,34.8578,34.8728,34.6257,34.6407,86500.0
2011-03-16 12:40:00,46.25,46.46,46.24,46.4,60100.0,34.6332,34.7904,34.6257,34.7455,60100.0
2011-03-16 12:50:00,46.4,46.41,46.26,46.38,55700.0,34.7455,34.753,34.6407,34.7305,55700.0
2011-03-16 13:00:00,46.39,46.55,46.33,46.33,68800.0,34.738,34.8578,34.6931,34.6931,68800.0
2011-03-16 13:10:00,46.33,46.47,46.27,46.44,76100.0,34.6931,34.7979,34.6482,34.7755,76100.0
2011-03-16 13:20:00,46.45,46.49,46.29,46.45,93800.0,34.783,34.8129,34.6631,34.783,93800.0
2011-03-16 13:30:00,46.44,46.47,46.33,46.39,89900.0,34.7755,34.7979,34.6931,34.738,89900.0
2011-03-16 13:40:00,46.39,46.59,46.34,46.55,120800.0,34.738,34.8878,34.7006,34.8578,120800.0
2011-03-16 13:50:00,46.56,46.62,46.51,46.6,135900.0,34.8653,34.9103,34.8279,34.8953,135900.0
2011-03-16 14:00:00,46.6,46.61,46.36,46.45,231900.0,34.8953,34.9028,34.7156,34.783,231900.0
2011-03-16 14:10:00,46.45,46.52,46.3,46.31,490900.0,34.783,34.8354,34.6706,34.6781,490900.0
2011-03-16 14:20:00,46.31,46.66,46.31,46.62,384100.0,34.6781,34.9402,34.6781,34.9103,384100.0
2011-03-16 14:30:00,46.62,47.06,46.62,47.06,371500.0,34.9103,35.2397,34.9103,35.2397,371500.0
2011-03-16 14:40:00,47.06,47.28,46.83,46.94,244400.0,35.2397,35.4045,35.0675,35.1499,244400.0
2011-03-16 14:50:00,46.93,47.02,46.87,46.91,218700.0,35.1424,35.2098,35.0975,35.1274,218700.0
2011-03-16 15:00:00,46.91,47.1,46.88,47.06,372900.0,35.1274,35.2697,35.1049,35.2397,372900.0
2011-03-16 15:10:00,47.07,47.17,46.99,47.16,463200.0,35.2472,35.3221,35.1873,35.3146,463200.0
2011-03-16 15:20:00,47.15,47.35,47.08,47.15,343700.0,35.3071,35.4569,35.2547,35.3071,343700.0
2011-03-16 15:30:00,47.15,47.15,46.93,46.94,365700.0,35.3071,35.3071,35.1424,35.1499,365700.0
2011-03-16 15:40:00,46.92,47.1,46.91,46.97,399600.0,35.1349,35.2697,35.1274,35.1723,399600.0
2011-03-16 15:50:00,46.97,46.98,46.77,46.77,533100.0,35.1723,35.1798,35.0226,35.0226,533100.0
2011-03-17 09:30:00,47.55,47.7,47.39,47.53,365900.0,35.6067,35.719,35.4869,35.5917,365900.0
2011-03-17 09:40:00,47.52,47.52,46.86,47.02,235500.0,35.5842,35.5842,35.09,35.2098,235500.0
2011-03-17 09:50:00,47.02,47.34,46.93,47.26,285400.0,35.2098,35.4494,35.1424,35.3895,285400.0
2011-03-17 10:00:00,47.26,47.57,47.19,47.21,303400.0,35.3895,35.6216,35.3371,35.3521,303400.0
2011-03-17 10:10:00,47.19,47.22,47.09,47.2,180200.0,35.3371,35.3596,35.2622,35.3446,180200.0
2011-03-17 10:20:00,47.19,47.28,47.08,47.24,223000.0,35.3371,35.4045,35.2547,35.3745,223000.0
2011-03-17 10:30:00,47.24,47.32,47.2,47.28,122700.0,35.3745,35.4344,35.3446,35.4045,122700.0
2011-03-17 10:40:00,47.29,47.39,47.17,47.37,143500.0,35.412,35.4869,35.3221,35.4719,143500.0
2011-03-17 10:50:00,47.38,47.55,47.3,47.52,118600.0,35.4794,35.6067,35.4195,35.5842,118600.0
2011-03-17 11:00:00,47.52,47.72,47.52,47.61,146400.0,35.5842,35.734,35.5842,35.6516,146400.0
2011-03-17 11:10:00,47.62,47.63,47.35,47.41,174500.0,35.6591,35.6666,35.4569,35.5018,174500.0
2011-03-17 11:20:00,47.41,47.57,47.35,47.56,229400.0,35.5018,35.6216,35.4569,35.6142,229400.0
2011-03-17 11:30:00,47.57,47.76,47.49,47.66,120500.0,35.6216,35.7639,35.5617,35.689,120500.0
2011-03-17 11:40:00,47.67,47.72,47.49,47.55,187900.0,35.6965,35.734,35.5617,35.6067,187900.0
2011-03-17 11:50:00,47.55,47.72,47.51,47.56,79700.0,35.6067,35.734,35.5767,35.6142,79700.0
2011-03-17 12:00:00,47.56,47.59,47.39,47.49,129400.0,35.6142,35.6366,35.4869,35.5617,129400.0
2011-03-17 12:10:00,47.47,47.5,47.36,47.37,92800.0,35.5468,35.5692,35.4644,35.4719,92800.0
2011-03-17 12:20:00,47.37,47.46,47.36,47.4,71700.0,35.4719,35.5393,35.4644,35.4943,71700.0
2011-03-17 12:30:00,47.4,47.41,47.23,47.24,157500.0,35.4943,35.5018,35.367,35.3745,157500.0
2011-03-17 12:40:00,47.23,47.26,47.08,47.1,164900.0,35.367,35.3895,35.2547,35.2697,164900.0
2011-03-17 12:50:00,47.09,47.19,47.0,47.01,69200.0,35.2622,35.3371,35.1948,35.2023,69200.0
2011-03-17 13:00:00,47.01,47.17,47.0,47.16,88300.0,35.2023,35.3221,35.1948,35.3146,88300.0
2011-03-17 13:10:00,47.17,47.27,47.16,47.16,86000.0,35.3221,35.397,35.3146,35.3146,86000.0
2011-03-17 13:20:00,47.16,47.17,47.0,47.01,90200.0,35.3146,35.3221,35.1948,35.2023,90200.0
2011-03-17 13:30:00,47.01,47.26,46.99,47.21,119400.0,35.2023,35.3895,35.1873,35.3521,119400.0
2011-03-17 13:40:00,47.21,47.21,47.05,47.12,85600.0,35.3521,35.3521,35.2322,35.2847,85600.0
2011-03-17 13:50:00,47.11,47.18,47.0,47.11,184200.0,35.2772,35.3296,35.1948,35.2772,184200.0
2011-03-17 14:00:00,47.11,47.12,46.99,47.0,129800.0,35.2772,35.2847,35.1873,35.1948,129800.0
2011-03-17 14:10:00,47.01,47.04,46.85,46.93,182000.0,35.2023,35.2248,35.0825,35.1424,182000.0
2011-03-17 14:20:00,46.92,47.08,46.85,47.0,90400.0,35.1349,35.2547,35.0825,35.1948,90400.0
2011-03-17 14:30:00,47.0,47.06,46.98,47.0,113300.0,35.1948,35.2397,35.1798,35.1948,113300.0
2011-03-17 14:40:00,47.0,47.07,46.96,47.01,97900.0,35.1948,35.2472,35.1649,35.2023,97900.0
2011-03-17 14:50:00,47.01,47.12,46.97,47.0,146800.0,35.2023,35.2847,35.1723,35.1948,146800.0
2011-03-17 15:00:00,47.01,47.06,46.96,47.0,153100.0,35.2023,35.2397,35.1649,35.1948,153100.0
2011-03-17 15:10:00,47.01,47.02,46.94,47.0,145300.0,35.2023,35.2098,35.1499,35.1948,145300.0
2011-03-17 15:20:00,47.01,47.02,46.87,46.89,199800.0,35.2023,35.2098,35.0975,35.1124,199800.0
2011-03-17 15:30:00,46.89,46.98,46.85,46.97,249600.0,35.1124,35.1798,35.0825,35.1723,249600.0
2011-03-17 15:40:00,46.97,47.03,46.92,46.99,478500.0,35.1723,35.2173,35.1349,35.1873,478500.0
2011-03-17 15:50:00,46.99,47.02,46.85,46.98,571900.0,35.1873,35.2098,35.0825,35.1798,571900.0
2011-03-18 09:30:00,47.6,47.91,47.29,47.8,1663300.0,35.6441,35.8762,35.412,35.7939,1663300.0
2011-03-18 09:40:00,47.81,47.98,47.66,47.69,417600.0,35.8014,35.9287,35.689,35.7115,417600.0
2011-03-18 09:50:00,47.68,47.71,47.35,47.56,500000.0,35.704,35.7265,35.4569,35.6142,500000.0
2011-03-18 10:00:00,47.56,47.61,47.33,47.52,433100.0,35.6142,35.6516,35.4419,35.5842,433100.0
2011-03-18 10:10:00,47.53,47.63,47.47,47.59,133200.0,35.5917,35.6666,35.5468,35.6366,133200.0
2011-03-18 10:20:00,47.58,47.6,47.4,47.43,218400.0,35.6291,35.6441,35.4943,35.5168,218400.0
2011-03-18 10:30:00,47.43,47.6,47.41,47.55,223900.0,35.5168,35.6441,35.5018,35.6067,223900.0
2011-03-18 10:40:00,47.55,47.71,47.55,47.71,113100.0,35.6067,35.7265,35.6067,35.7265,113100.0
2011-03-18 10:50:00,47.7,47.71,47.55,47.6,44400.0,35.719,35.7265,35.6067,35.6441,44400.0
2011-03-18 11:00:00,47.6,47.76,47.59,47.74,115100.0,35.6441,35.7639,35.6366,35.7489,115100.0
2011-03-18 11:10:00,47.74,47.89,47.74,47.8,167900.0,35.7489,35.8613,35.7489,35.7939,167900.0
2011-03-18 11:20:00,47.81,47.81,47.63,47.67,198600.0,35.8014,35.8014,35.6666,35.6965,198600.0
2011-03-18 11:30:00,47.67,48.01,47.66,47.81,240600.0,35.6965,35.9511,35.689,35.8014,240600.0
2011-03-18 11:40:00,47.8,47.86,47.64,47.74,131900.0,35.7939,35.8388,35.6741,35.7489,131900.0
2011-03-18 11:50:00,47.73,47.89,47.73,47.84,351200.0,35.7415,35.8613,35.7415,35.8238,351200.0
2011-03-18 12:00:00,47.83,47.98,47.72,47.97,135300.0,35.8163,35.9287,35.734,35.9212,135300.0
2011-03-18 12:10:00,47.97,48.31,47.95,48.14,322100.0,35.9212,36.1758,35.9062,36.0485,322100.0
2011-03-18 12:20:00,48.14,48.37,48.09,48.37,143800.0,36.0485,36.2207,36.011,36.2207,143800.0
2011-03-18 12:30:00,48.37,48.38,48.0,48.0,137800.0,36.2207,36.2282,35.9436,35.9436,137800.0
2011-03-18 12:40:00,48.01,48.11,47.85,48.1,250900.0,35.9511,36.026,35.8313,36.0185,250900.0
2011-03-18 12:50:00,48.1,48.19,48.08,48.1,86200.0,36.0185,36.0859,36.0035,36.0185,86200.0
2011-03-18 13:00:00,48.1,48.17,48.06,48.17,88100.0,36.0185,36.0709,35.9886,36.0709,88100.0
2011-03-18 13:10:00,48.17,48.38,48.17,48.37,180400.0,36.0709,36.2282,36.0709,36.2207,180400.0
2011-03-18 13:20:00,48.37,48.45,48.29,48.43,132400.0,36.2207,36.2806,36.1608,36.2656,132400.0
2011-03-18 13:30:00,48.43,48.48,48.39,48.46,94600.0,36.2656,36.3031,36.2357,36.2881,94600.0
2011-03-18 13:40:00,48.46,48.46,48.33,48.35,169600.0,36.2881,36.2881,36.1907,36.2057,169600.0
2011-03-18 13:50:00,48.36,48.44,48.34,48.41,181400.0,36.2132,36.2731,36.1982,36.2507,181400.0
2011-03-18 14:00:00,48.41,48.46,48.34,48.4,130100.0,36.2507,36.2881,36.1982,36.2432,130100.0
2011-03-18 14:10:00,48.4,48.41,48.2,48.27,224000.0,36.2432,36.2507,36.0934,36.1458,224000.0
2011-03-18 14:20:00,48.27,48.36,48.25,48.31,96100.0,36.1458,36.2132,36.1308,36.1758,96100.0
2011-03-18 14:30:00,48.29,48.45,48.25,48.44,222000.0,36.1608,36.2806,36.1308,36.2731,222000.0
2011-03-18 14:40:00,48.44,48.45,48.39,48.41,170200.0,36.2731,36.2806,36.2357,36.2507,170200.0
2011-03-18 14:50:00,48.41,48.48,48.39,48.43,316500.0,36.2507,36.3031,36.2357,36.2656,316500.0
2011-03-18 15:00:00,48.43,48.48,48.39,48.41,179800.0,36.2656,36.3031,36.2357,36.2507,179800.0
2011-03-18 15:10:00,48.41,48.45,48.39,48.44,329000.0,36.2507,36.2806,36.2357,36.2731,329000.0
2011-03-18 15:20:00,48.44,48.45,48.37,48.39,241500.0,36.2731,36.2806,36.2207,36.2357,241500.0
2011-03-18 15:30:00,48.39,48.46,48.38,48.45,405800.0,36.2357,36.2881,36.2282,36.2806,405800.0
2011-03-18 15:40:00,48.46,48.5,48.45,48.48,467700.0,36.2881,36.318,36.2806,36.3031,467700.0
2011-03-18 15:50:00,48.49,48.7,48.48,48.69,1186100.0,36.3106,36.4678,36.3031,36.4603,1186100.0
2011-03-21 09:30:00,48.99,49.18,48.88,48.98,432900.0,36.685,36.8272,36.6026,36.6775,432900.0
2011-03-21 09:40:00,48.97,49.01,48.45,48.72,377200.0,36.67,36.6999,36.2806,36.4828,377200.0
2011-03-21 09:50:00,48.73,48.93,48.67,48.91,199400.0,36.4903,36.64,36.4453,36.6251,199400.0
2011-03-21 10:00:00,48.91,49.15,48.89,48.94,206600.0,36.6251,36.8048,36.6101,36.6475,206600.0
2011-03-21 10:10:00,48.93,48.99,48.8,48.91,106000.0,36.64,36.685,36.5427,36.6251,106000.0
2011-03-21 10:20:00,48.91,49.0,48.83,48.88,115100.0,36.6251,36.6925,36.5652,36.6026,115100.0
2011-03-21 10:30:00,48.88,49.05,48.85,48.96,157000.0,36.6026,36.7299,36.5801,36.6625,157000.0
2011-03-21 10:40:00,48.95,49.04,48.95,49.03,153300.0,36.655,36.7224,36.655,36.7149,153300.0
2011-03-21 10:50:00,49.03,49.05,48.92,49.05,110900.0,36.7149,36.7299,36.6326,36.7299,110900.0
2011-03-21 11:00:00,49.05,49.25,48.97,49.22,121400.0,36.7299,36.8797,36.67,36.8572,121400.0
2011-03-21 11:10:00,49.23,49.29,49.19,49.22,93700.0,36.8647,36.9096,36.8347,36.8572,93700.0
2011-03-21 11:20:00,49.21,49.22,49.02,49.03,64700.0,36.8497,36.8572,36.7074,36.7149,64700.0
2011-03-21 11:30:00,49.03,49.18,49.0,49.01,130000.0,36.7149,36.8272,36.6925,36.6999,130000.0
2011-03-21 11:40:00,49.0,49.05,48.88,48.97,216700.0,36.6925,36.7299,36.6026,36.67,216700.0
2011-03-21 11:50:00,48.97,49.04,48.96,49.0,49100.0,36.67,36.7224,36.6625,36.6925,49100.0
2011-03-21 12:00:00,49.0,49.02,48.94,49.0,72300.0,36.6925,36.7074,36.6475,36.6925,72300.0
2011-03-21 12:10:00,49.0,49.1,48.99,49.09,117400.0,36.6925,36.7673,36.685,36.7599,117400.0
2011-03-21 12:20:00,49.09,49.12,49.03,49.08,84600.0,36.7599,36.7823,36.7149,36.7524,84600.0
2011-03-21 12:30:00,49.07,49.1,48.99,49.01,83100.0,36.7449,36.7673,36.685,36.6999,83100.0
2011-03-21 12:40:00,49.01,49.02,48.98,49.0,125500.0,36.6999,36.7074,36.6775,36.6925,125500.0
2011-03-21 12:50:00,49.0,49.08,48.99,49.02,66700.0,36.6925,36.7524,36.685,36.7074,66700.0
2011-03-21 13:00:00,49.01,49.07,48.99,49.0,85500.0,36.6999,36.7449,36.685,36.6925,85500.0
2011-03-21 13:10:00,48.99,49.03,48.99,49.02,82100.0,36.685,36.7149,36.685,36.7074,82100.0
2011-03-21 13:20:00,49.01,49.05,48.96,49.01,121100.0,36.6999,36.7299,36.6625,36.6999,121100.0
2011-03-21 13:30:00,49.02,49.02,48.92,48.94,48400.0,36.7074,36.7074,36.6326,36.6475,48400.0
2011-03-21 13:40:00,48.93,49.03,48.9,48.97,68500.0,36.64,36.7149,36.6176,36.67,68500.0
2011-03-21 13:50:00,48.97,49.1,48.96,49.08,30600.0,36.67,36.7673,36.6625,36.7524,30600.0
2011-03-21 14:00:00,49.09,49.1,49.01,49.04,69200.0,36.7599,36.7673,36.6999,36.7224,69200.0
2011-03-21 14:10:00,49.05,49.07,48.99,49.02,48400.0,36.7299,36.7449,36.685,36.7074,48400.0
2011-03-21 14:20:00,49.03,49.05,48.94,48.96,59800.0,36.7149,36.7299,36.6475,36.6625,59800.0
2011-03-21 14:30:00,48.97,49.0,48.93,48.93,77200.0,36.67,36.6925,36.64,36.64,77200.0
2011-03-21 14:40:00,48.93,48.94,48.76,48.83,125400.0,36.64,36.6475,36.5127,36.5652,125400.0
2011-03-21 14:50:00,48.83,48.85,48.74,48.79,69100.0,36.5652,36.5801,36.4978,36.5352,69100.0
2011-03-21 15:00:00,48.79,48.79,48.64,48.73,134000.0,36.5352,36.5352,36.4229,36.4903,134000.0
2011-03-21 15:10:00,48.73,48.75,48.63,48.63,116200.0,36.4903,36.5053,36.4154,36.4154,116200.0
2011-03-21 15:20:00,48.64,48.64,48.55,48.57,126300.0,36.4229,36.4229,36.3555,36.3705,126300.0
2011-03-21 15:30:00,48.58,48.58,48.48,48.49,185000.0,36.378,36.378,36.3031,36.3106,185000.0
2011-03-21 15:40:00,48.49,48.63,48.47,48.53,267800.0,36.3106,36.4154,36.2956,36.3405,267800.0
2011-03-21 15:50:00,48.54,48.65,48.53,48.59,374300.0,36.348,36.4304,36.3405,36.3854,374300.0
2011-03-22 09:30:00,48.75,48.8,48.52,48.59,290100.0,36.5053,36.5427,36.333,36.3854,290100.0
2011-03-22 09:40:00,48.58,48.67,48.38,48.53,269200.0,36.378,36.4453,36.2282,36.3405,269200.0
2011-03-22 09:50:00,48.5,48.73,48.47,48.55,81900.0,36.318,36.4903,36.2956,36.3555,81900.0
2011-03-22 10:00:00,48.54,48.84,48.51,48.73,98100.0,36.348,36.5726,36.3255,36.4903,98100.0
2011-03-22 10:10:00,48.7,48.7,48.44,48.54,82200.0,36.4678,36.4678,36.2731,36.348,82200.0
2011-03-22 10:20:00,48.57,48.79,48.5,48.78,24600.0,36.3705,36.5352,36.318,36.5277,24600.0
2011-03-22 10:30:00,48.77,48.77,48.65,48.66,41400.0,36.5202,36.5202,36.4304,36.4379,41400.0
2011-03-22 10:40:00,48.67,48.76,48.51,48.52,39800.0,36.4453,36.5127,36.3255,36.333,39800.0
2011-03-22 10:50:00,48.51,48.53,48.34,48.45,150200.0,36.3255,36.3405,36.1982,36.2806,150200.0
2011-03-22 11:00:00,48.45,48.58,48.35,48.46,115400.0,36.2806,36.378,36.2057,36.2881,115400.0
2011-03-22 11:10:00,48.45,48.45,48.31,48.31,40600.0,36.2806,36.2806,36.1758,36.1758,40600.0
2011-03-22 11:20:00,48.31,48.32,48.24,48.32,54600.0,36.1758,36.1833,36.1234,36.1833,54600.0
2011-03-22 11:30:00,48.32,48.34,48.24,48.3,79900.0,36.1833,36.1982,36.1234,36.1683,79900.0
2011-03-22 11:40:00,48.31,48.38,48.3,48.37,36600.0,36.1758,36.2282,36.1683,36.2207,36600.0
2011-03-22 11:50:00,48.38,48.43,48.35,48.4,74400.0,36.2282,36.2656,36.2057,36.2432,74400.0
2011-03-22 12:00:00,48.4,48.41,48.31,48.31,39500.0,36.2432,36.2507,36.1758,36.1758,39500.0
2011-03-22 12:10:00,48.31,48.33,48.24,48.26,56500.0,36.1758,36.1907,36.1234,36.1383,56500.0
2011-03-22 12:20:00,48.25,48.3,48.21,48.22,110500.0,36.1308,36.1683,36.1009,36.1084,110500.0
2011-03-22 12:30:00,48.22,48.27,48.22,48.25,52800.0,36.1084,36.1458,36.1084,36.1308,52800.0
2011-03-22 12:40:00,48.24,48.25,48.15,48.21,40000.0,36.1234,36.1308,36.056,36.1009,40000.0
2011-03-22 12:50:00,48.21,48.22,48.12,48.21,52900.0,36.1009,36.1084,36.0335,36.1009,52900.0
2011-03-22 13:00:00,48.2,48.22,48.07,48.09,74500.0,36.0934,36.1084,35.9961,36.011,74500.0
2011-03-22 13:10:00,48.09,48.21,48.09,48.2,41700.0,36.011,36.1009,36.011,36.0934,41700.0
2011-03-22 13:20:00,48.2,48.2,48.12,48.12,35300.0,36.0934,36.0934,36.0335,36.0335,35300.0
2011-03-22 13:30:00,48.12,48.14,48.07,48.13,45700.0,36.0335,36.0485,35.9961,36.041,45700.0
2011-03-22 13:40:00,48.13,48.16,48.09,48.15,42300.0,36.041,36.0634,36.011,36.056,42300.0
2011-03-22 13:50:00,48.16,48.22,48.15,48.19,59300.0,36.0634,36.1084,36.056,36.0859,59300.0
2011-03-22 14:00:00,48.2,48.21,48.03,48.03,53200.0,36.0934,36.1009,35.9661,35.9661,53200.0
2011-03-22 14:10:00,48.03,48.06,47.94,47.98,54500.0,35.9661,35.9886,35.8987,35.9287,54500.0
2011-03-22 14:20:00,47.98,47.99,47.87,47.92,91000.0,35.9287,35.9361,35.8463,35.8837,91000.0
2011-03-22 14:30:00,47.92,47.95,47.85,47.88,89500.0,35.8837,35.9062,35.8313,35.8538,89500.0
2011-03-22 14:40:00,47.87,47.88,47.74,47.76,177500.0,35.8463,35.8538,35.7489,35.7639,177500.0
2011-03-22 14:50:00,47.76,47.9,47.72,47.82,96400.0,35.7639,35.8688,35.734,35.8088,96400.0
2011-03-22 15:00:00,47.82,47.9,47.79,47.9,81200.0,35.8088,35.8688,35.7864,35.8688,81200.0
2011-03-22 15:10:00,47.89,47.93,47.81,47.87,123100.0,35.8613,35.8912,35.8014,35.8463,123100.0
2011-03-22 15:20:00,47.87,47.93,47.86,47.87,96800.0,35.8463,35.8912,35.8388,35.8463,96800.0
2011-03-22 15:30:00,47.88,48.0,47.88,48.0,118800.0,35.8538,35.9436,35.8538,35.9436,118800.0
2011-03-22 15:40:00,48.01,48.06,47.98,48.04,199600.0,35.9511,35.9886,35.9287,35.9736,199600.0
2011-03-22 15:50:00,48.04,48.12,48.02,48.1,253900.0,35.9736,36.0335,35.9586,36.0185,253900.0
2011-03-23 09:30:00,47.88,47.96,47.64,47.76,159600.0,35.8538,35.9137,35.6741,35.7639,159600.0
2011-03-23 09:40:00,47.77,47.79,47.52,47.75,105200.0,35.7714,35.7864,35.5842,35.7564,105200.0
2011-03-23 09:50:00,47.76,48.12,47.71,47.8,89900.0,35.7639,36.0335,35.7265,35.7939,89900.0
2011-03-23 10:00:00,47.83,47.9,47.6,47.63,95000.0,35.8163,35.8688,35.6441,35.6666,95000.0
2011-03-23 10:10:00,47.63,47.63,47.3,47.56,177100.0,35.6666,35.6666,35.4195,35.6142,177100.0
2011-03-23 10:20:00,47.56,47.67,47.44,47.51,104200.0,35.6142,35.6965,35.5243,35.5767,104200.0
2011-03-23 10:30:00,47.52,47.68,47.52,47.6,71000.0,35.5842,35.704,35.5842,35.6441,71000.0
2011-03-23 10:40:00,47.6,47.64,47.44,47.45,42500.0,35.6441,35.6741,35.5243,35.5318,42500.0
2011-03-23 10:50:00,47.45,47.65,47.42,47.52,67600.0,35.5318,35.6815,35.5093,35.5842,67600.0
2011-03-23 11:00:00,47.52,47.61,47.44,47.61,151700.0,35.5842,35.6516,35.5243,35.6516,151700.0
2011-03-23 11:10:00,47.62,47.68,47.55,47.65,106000.0,35.6591,35.704,35.6067,35.6815,106000.0
2011-03-23 11:20:00,47.63,47.86,47.63,47.75,61300.0,35.6666,35.8388,35.6666,35.7564,61300.0
2011-03-23 11:30:00,47.76,48.04,47.76,48.02,68100.0,35.7639,35.9736,35.7639,35.9586,68100.0
2011-03-23 11:40:00,48.03,48.08,47.87,47.95,97400.0,35.9661,36.0035,35.8463,35.9062,97400.0
2011-03-23 11:50:00,47.95,47.95,47.81,47.81,48900.0,35.9062,35.9062,35.8014,35.8014,48900.0
2011-03-23 12:00:00,47.82,47.99,47.81,47.96,50400.0,35.8088,35.9361,35.8014,35.9137,50400.0
2011-03-23 12:10:00,47.96,47.98,47.86,47.96,33400.0,35.9137,35.9287,35.8388,35.9137,33400.0
2011-03-23 12:20:00,47.96,48.26,47.96,48.19,157600.0,35.9137,36.1383,35.9137,36.0859,157600.0
2011-03-23 12:30:00,48.19,48.25,48.07,48.12,49500.0,36.0859,36.1308,35.9961,36.0335,49500.0
2011-03-23 12:40:00,48.11,48.15,47.95,47.95,67300.0,36.026,36.056,35.9062,35.9062,67300.0
2011-03-23 12:50:00,47.95,47.99,47.93,47.94,66900.0,35.9062,35.9361,35.8912,35.8987,66900.0
2011-03-23 13:00:00,47.94,47.96,47.78,47.84,89100.0,35.8987,35.9137,35.7789,35.8238,89100.0
2011-03-23 13:10:00,47.83,48.14,47.83,48.06,71900.0,35.8163,36.0485,35.8163,35.9886,71900.0
2011-03-23 13:20:00,48.04,48.08,48.01,48.05,25100.0,35.9736,36.0035,35.9511,35.9811,25100.0
2011-03-23 13:30:00,48.07,48.19,48.05,48.11,45200.0,35.9961,36.0859,35.9811,36.026,45200.0
2011-03-23 13:40:00,48.1,48.18,48.1,48.12,32300.0,36.0185,36.0784,36.0185,36.0335,32300.0
2011-03-23 13:50:00,48.13,48.19,48.05,48.05,77300.0,36.041,36.0859,35.9811,35.9811,77300.0
2011-03-23 14:00:00,48.06,48.06,47.95,47.97,120600.0,35.9886,35.9886,35.9062,35.9212,120600.0
2011-03-23 14:10:00,47.97,47.98,47.91,47.95,64900.0,35.9212,35.9287,35.8762,35.9062,64900.0
2011-03-23 14:20:00,47.96,48.0,47.93,47.98,41100.0,35.9137,35.9436,35.8912,35.9287,41100.0
2011-03-23 14:30:00,47.99,48.0,47.95,47.97,46800.0,35.9361,35.9436,35.9062,35.9212,46800.0
2011-03-23 14:40:00,47.98,48.03,47.97,47.99,65600.0,35.9287,35.9661,35.9212,35.9361,65600.0
2011-03-23 14:50:00,48.0,48.18,48.0,48.15,130200.0,35.9436,36.0784,35.9436,36.056,130200.0
2011-03-23 15:00:00,48.15,48.19,48.05,48.08,63900.0,36.056,36.0859,35.9811,36.0035,63900.0
2011-03-23 15:10:00,48.08,48.2,48.08,48.09,194000.0,36.0035,36.0934,36.0035,36.011,194000.0
2011-03-23 15:20:00,48.09,48.19,48.06,48.17,92800.0,36.011,36.0859,35.9886,36.0709,92800.0
2011-03-23 15:30:00,48.18,48.18,48.04,48.08,83800.0,36.0784,36.0784,35.9736,36.0035,83800.0
2011-03-23 15:40:00,48.08,48.15,48.0,48.02,116000.0,36.0035,36.056,35.9436,35.9586,116000.0
2011-03-23 15:50:00,48.03,48.1,47.94,47.94,294000.0,35.9661,36.0185,35.8987,35.8987,294000.0
2011-03-24 09:30:00,48.4,48.4,48.12,48.26,247500.0,36.2432,36.2432,36.0335,36.1383,247500.0
2011-03-24 09:40:00,48.26,48.27,48.05,48.08,129400.0,36.1383,36.1458,35.9811,36.0035,129400.0
2011-03-24 09:50:00,48.09,48.15,47.8,47.98,165800.0,36.011,36.056,35.7939,35.9287,165800.0
2011-03-24 10:00:00,47.98,47.98,47.85,47.94,114700.0,35.9287,35.9287,35.8313,35.8987,114700.0
2011-03-24 10:10:00,47.93,47.96,47.74,47.96,154200.0,35.8912,35.9137,35.7489,35.9137,154200.0
2011-03-24 10:20:00,47.98,47.99,47.83,47.86,80500.0,35.9287,35.9361,35.8163,35.8388,80500.0
2011-03-24 10:30:00,47.86,48.15,47.85,48.09,167800.0,35.8388,36.056,35.8313,36.011,167800.0
2011-03-24 10:40:00,48.1,48.25,48.07,48.08,106600.0,36.0185,36.1308,35.9961,36.0035,106600.0
2011-03-24 10:50:00,48.07,48.52,48.07,48.52,150800.0,35.9961,36.333,35.9961,36.333,150800.0
2011-03-24 11:00:00,48.53,48.64,48.44,48.46,119200.0,36.3405,36.4229,36.2731,36.2881,119200.0
2011-03-24 11:10:00,48.45,48.61,48.4,48.57,50900.0,36.2806,36.4004,36.2432,36.3705,50900.0
2011-03-24 11:20:00,48.55,48.72,48.5,48.52,58400.0,36.3555,36.4828,36.318,36.333,58400.0
2011-03-24 11:30:00,48.53,48.75,48.53,48.74,58100.0,36.3405,36.5053,36.3405,36.4978,58100.0
2011-03-24 11:40:00,48.75,48.78,48.64,48.69,35100.0,36.5053,36.5277,36.4229,36.4603,35100.0
2011-03-24 11:50:00,48.68,48.73,48.65,48.68,40000.0,36.4528,36.4903,36.4304,36.4528,40000.0
2011-03-24 12:00:00,48.67,48.84,48.61,48.62,101700.0,36.4453,36.5726,36.4004,36.4079,101700.0
2011-03-24 12:10:00,48.62,48.62,48.46,48.57,91500.0,36.4079,36.4079,36.2881,36.3705,91500.0
2011-03-24 12:20:00,48.57,48.65,48.53,48.58,48000.0,36.3705,36.4304,36.3405,36.378,48000.0
2011-03-24 12:30:00,48.57,48.64,48.5,48.59,56900.0,36.3705,36.4229,36.318,36.3854,56900.0
2011-03-24 12:40:00,48.57,48.63,48.55,48.58,30800.0,36.3705,36.4154,36.3555,36.378,30800.0
2011-03-24 12:50:00,48.57,48.6,48.49,48.59,37000.0,36.3705,36.3929,36.3106,36.3854,37000.0
2011-03-24 13:00:00,48.59,48.73,48.59,48.67,32100.0,36.3854,36.4903,36.3854,36.4453,32100.0
2011-03-24 13:10:00,48.66,48.76,48.64,48.72,32600.0,36.4379,36.5127,36.4229,36.4828,32600.0
2011-03-24 13:20:00,48.72,48.74,48.67,48.72,20100.0,36.4828,36.4978,36.4453,36.4828,20100.0
2011-03-24 13:30:00,48.72,48.75,48.69,48.72,25500.0,36.4828,36.5053,36.4603,36.4828,25500.0
2011-03-24 13:40:00,48.72,48.73,48.57,48.63,39200.0,36.4828,36.4903,36.3705,36.4154,39200.0
2011-03-24 13:50:00,48.62,48.67,48.57,48.63,48300.0,36.4079,36.4453,36.3705,36.4154,48300.0
2011-03-24 14:00:00,48.63,48.67,48.59,48.64,43600.0,36.4154,36.4453,36.3854,36.4229,43600.0
2011-03-24 14:10:00,48.63,48.67,48.6,48.65,52300.0,36.4154,36.4453,36.3929,36.4304,52300.0
2011-03-24 14:20:00,48.65,48.69,48.58,48.59,53300.0,36.4304,36.4603,36.378,36.3854,53300.0
2011-03-24 14:30:00,48.58,48.69,48.57,48.62,48700.0,36.378,36.4603,36.3705,36.4079,48700.0
2011-03-24 14:40:00,48.63,48.7,48.6,48.63,58200.0,36.4154,36.4678,36.3929,36.4154,58200.0
2011-03-24 14:50:00,48.63,48.68,48.54,48.6,67900.0,36.4154,36.4528,36.348,36.3929,67900.0
2011-03-24 15:00:00,48.6,48.65,48.58,48.64,56400.0,36.3929,36.4304,36.378,36.4229,56400.0
2011-03-24 15:10:00,48.64,48.76,48.63,48.75,90200.0,36.4229,36.5127,36.4154,36.5053,90200.0
2011-03-24 15:20:00,48.76,49.04,48.75,48.94,280900.0,36.5127,36.7224,36.5053,36.6475,280900.0
2011-03-24 15:30:00,48.95,48.95,48.9,48.94,132900.0,36.655,36.655,36.6176,36.6475,132900.0
2011-03-24 15:40:00,48.95,49.0,48.91,48.95,223200.0,36.655,36.6925,36.6251,36.655,223200.0
2011-03-24 15:50:00,48.95,48.99,48.89,48.94,256200.0,36.655,36.685,36.6101,36.6475,256200.0
2011-03-25 09:30:00,49.22,49.41,48.63,48.7,314400.0,36.8572,36.9995,36.4154,36.4678,314400.0
2011-03-25 09:40:00,48.7,48.87,48.54,48.72,147500.0,36.4678,36.5951,36.348,36.4828,147500.0
2011-03-25 09:50:00,48.72,48.9,48.5,48.55,91600.0,36.4828,36.6176,36.318,36.3555,91600.0
2011-03-25 10:00:00,48.55,48.58,48.24,48.38,208200.0,36.3555,36.378,36.1234,36.2282,208200.0
2011-03-25 10:10:00,48.41,48.43,48.07,48.08,115700.0,36.2507,36.2656,35.9961,36.0035,115700.0
2011-03-25 10:20:00,48.08,48.14,47.95,48.11,226500.0,36.0035,36.0485,35.9062,36.026,226500.0
2011-03-25 10:30:00,48.11,48.4,48.1,48.38,379100.0,36.026,36.2432,36.0185,36.2282,379100.0
2011-03-25 10:40:00,48.39,48.5,48.36,48.44,119500.0,36.2357,36.318,36.2132,36.2731,119500.0
2011-03-25 10:50:00,48.43,48.54,48.39,48.5,88200.0,36.2656,36.348,36.2357,36.318,88200.0
2011-03-25 11:00:00,48.51,48.73,48.49,48.72,76200.0,36.3255,36.4903,36.3106,36.4828,76200.0
2011-03-25 11:10:00,48.72,48.73,48.63,48.71,66600.0,36.4828,36.4903,36.4154,36.4753,66600.0
2011-03-25 11:20:00,48.71,48.86,48.64,48.86,88100.0,36.4753,36.5876,36.4229,36.5876,88100.0
2011-03-25 11:30:00,48.87,48.87,48.78,48.85,132200.0,36.5951,36.5951,36.5277,36.5801,132200.0
2011-03-25 11:40:00,48.84,49.07,48.82,49.05,91900.0,36.5726,36.7449,36.5577,36.7299,91900.0
2011-03-25 11:50:00,49.05,49.17,48.96,49.15,75900.0,36.7299,36.8198,36.6625,36.8048,75900.0
2011-03-25 12:00:00,49.16,49.17,49.09,49.15,126600.0,36.8123,36.8198,36.7599,36.8048,126600.0
2011-03-25 12:10:00,49.15,49.2,49.1,49.16,104000.0,36.8048,36.8422,36.7673,36.8123,104000.0
2011-03-25 12:20:00,49.16,49.16,49.06,49.09,67900.0,36.8123,36.8123,36.7374,36.7599,67900.0
2011-03-25 12:30:00,49.09,49.12,48.93,49.06,112500.0,36.7599,36.7823,36.64,36.7374,112500.0
2011-03-25 12:40:00,49.08,49.12,49.04,49.04,50400.0,36.7524,36.7823,36.7224,36.7224,50400.0
2011-03-25 12:50:00,49.04,49.04,48.93,48.94,63600.0,36.7224,36.7224,36.64,36.6475,63600.0
2011-03-25 13:00:00,48.94,48.95,48.8,48.81,69400.0,36.6475,36.655,36.5427,36.5502,69400.0
2011-03-25 13:10:00,48.81,48.9,48.76,48.89,75800.0,36.5502,36.6176,36.5127,36.6101,75800.0
2011-03-25 13:20:00,48.89,48.91,48.84,48.85,69200.0,36.6101,36.6251,36.5726,36.5801,69200.0
2011-03-25 13:30:00,48.85,48.98,48.82,48.98,80300.0,36.5801,36.6775,36.5577,36.6775,80300.0
2011-03-25 13:40:00,48.98,49.0,48.97,48.99,70100.0,36.6775,36.6925,36.67,36.685,70100.0
2011-03-25 13:50:00,48.99,49.0,48.81,48.84,77300.0,36.685,36.6925,36.5502,36.5726,77300.0
2011-03-25 14:00:00,48.84,48.9,48.83,48.86,55000.0,36.5726,36.6176,36.5652,36.5876,55000.0
2011-03-25 14:10:00,48.86,48.87,48.77,48.78,70100.0,36.5876,36.5951,36.5202,36.5277,70100.0
2011-03-25 14:20:00,48.78,48.8,48.7,48.76,37900.0,36.5277,36.5427,36.4678,36.5127,37900.0
2011-03-25 14:30:00,48.75,48.75,48.69,48.72,54500.0,36.5053,36.5053,36.4603,36.4828,54500.0
2011-03-25 14:40:00,48.73,48.79,48.7,48.75,68300.0,36.4903,36.5352,36.4678,36.5053,68300.0
2011-03-25 14:50:00,48.75,48.78,48.72,48.73,57200.0,36.5053,36.5277,36.4828,36.4903,57200.0
2011-03-25 15:00:00,48.73,48.74,48.68,48.69,77800.0,36.4903,36.4978,36.4528,36.4603,77800.0
2011-03-25 15:10:00,48.69,48.78,48.65,48.73,94700.0,36.4603,36.5277,36.4304,36.4903,94700.0
2011-03-25 15:20:00,48.74,48.75,48.51,48.59,131900.0,36.4978,36.5053,36.3255,36.3854,131900.0
2011-03-25 15:30:00,48.59,48.65,48.57,48.59,169500.0,36.3854,36.4304,36.3705,36.3854,169500.0
2011-03-25 15:40:00,48.59,48.65,48.5,48.52,171900.0,36.3854,36.4304,36.318,36.333,171900.0
2011-03-25 15:50:00,48.53,48.64,48.52,48.61,273100.0,36.3405,36.4229,36.333,36.4004,273100.0
2011-03-28 09:30:00,48.81,48.82,48.25,48.25,164900.0,36.5502,36.5577,36.1308,36.1308,164900.0
2011-03-28 09:40:00,48.26,48.34,48.1,48.15,136800.0,36.1383,36.1982,36.0185,36.056,136800.0
2011-03-28 09:50:00,48.15,48.35,48.02,48.2,93200.0,36.056,36.2057,35.9586,36.0934,93200.0
2011-03-28 10:00:00,48.21,48.3,48.11,48.3,64400.0,36.1009,36.1683,36.026,36.1683,64400.0
2011-03-28 10:10:00,48.31,48.49,48.28,48.44,54900.0,36.1758,36.3106,36.1533,36.2731,54900.0
2011-03-28 10:20:00,48.43,48.43,48.31,48.38,46900.0,36.2656,36.2656,36.1758,36.2282,46900.0
2011-03-28 10:30:00,48.38,48.45,48.35,48.38,64000.0,36.2282,36.2806,36.2057,36.2282,64000.0
2011-03-28 10:40:00,48.37,48.42,48.34,48.38,42000.0,36.2207,36.2581,36.1982,36.2282,42000.0
2011-03-28 10:50:00,48.4,48.4,48.23,48.28,56100.0,36.2432,36.2432,36.1159,36.1533,56100.0
2011-03-28 11:00:00,48.27,48.32,48.17,48.3,64200.0,36.1458,36.1833,36.0709,36.1683,64200.0
2011-03-28 11:10:00,48.3,48.37,48.23,48.23,43900.0,36.1683,36.2207,36.1159,36.1159,43900.0
2011-03-28 11:20:00,48.24,48.27,48.19,48.27,51500.0,36.1234,36.1458,36.0859,36.1458,51500.0
2011-03-28 11:30:00,48.27,48.29,48.14,48.17,45600.0,36.1458,36.1608,36.0485,36.0709,45600.0
2011-03-28 11:40:00,48.18,48.18,48.06,48.09,46900.0,36.0784,36.0784,35.9886,36.011,46900.0
2011-03-28 11:50:00,48.1,48.2,48.09,48.19,28200.0,36.0185,36.0934,36.011,36.0859,28200.0
2011-03-28 12:00:00,48.19,48.28,48.18,48.21,29200.0,36.0859,36.1533,36.0784,36.1009,29200.0
2011-03-28 12:10:00,48.21,48.22,48.15,48.16,36900.0,36.1009,36.1084,36.056,36.0634,36900.0
2011-03-28 12:20:00,48.15,48.17,48.1,48.1,59400.0,36.056,36.0709,36.0185,36.0185,59400.0
2011-03-28 12:30:00,48.11,48.14,48.1,48.1,34500.0,36.026,36.0485,36.0185,36.0185,34500.0
2011-03-28 12:40:00,48.11,48.11,48.01,48.02,54500.0,36.026,36.026,35.9511,35.9586,54500.0
2011-03-28 12:50:00,48.03,48.03,47.93,47.96,64900.0,35.9661,35.9661,35.8912,35.9137,64900.0
2011-03-28 13:00:00,47.96,47.97,47.84,47.87,98100.0,35.9137,35.9212,35.8238,35.8463,98100.0
2011-03-28 13:10:00,47.88,47.91,47.85,47.86,61800.0,35.8538,35.8762,35.8313,35.8388,61800.0
2011-03-28 13:20:00,47.86,47.97,47.79,47.97,84500.0,35.8388,35.9212,35.7864,35.9212,84500.0
2011-03-28 13:30:00,47.96,47.99,47.91,47.96,41700.0,35.9137,35.9361,35.8762,35.9137,41700.0
2011-03-28 13:40:00,47.96,47.96,47.91,47.93,51800.0,35.9137,35.9137,35.8762,35.8912,51800.0
2011-03-28 13:50:00,47.92,47.93,47.85,47.86,49700.0,35.8837,35.8912,35.8313,35.8388,49700.0
2011-03-28 14:00:00,47.85,47.86,47.78,47.8,54300.0,35.8313,35.8388,35.7789,35.7939,54300.0
2011-03-28 14:10:00,47.79,47.83,47.74,47.79,58600.0,35.7864,35.8163,35.7489,35.7864,58600.0
2011-03-28 14:20:00,47.79,47.8,47.72,47.73,81300.0,35.7864,35.7939,35.734,35.7415,81300.0
2011-03-28 14:30:00,47.74,47.9,47.73,47.89,73500.0,35.7489,35.8688,35.7415,35.8613,73500.0
2011-03-28 14:40:00,47.89,47.95,47.82,47.83,86100.0,35.8613,35.9062,35.8088,35.8163,86100.0
2011-03-28 14:50:00,47.83,47.83,47.72,47.73,73900.0,35.8163,35.8163,35.734,35.7415,73900.0
2011-03-28 15:00:00,47.72,47.81,47.68,47.71,129500.0,35.734,35.8014,35.704,35.7265,129500.0
2011-03-28 15:10:00,47.72,47.72,47.65,47.67,136500.0,35.734,35.734,35.6815,35.6965,136500.0
2011-03-28 15:20:00,47.67,47.69,47.59,47.62,161000.0,35.6965,35.7115,35.6366,35.6591,161000.0
2011-03-28 15:30:00,47.62,47.68,47.61,47.64,170700.0,35.6591,35.704,35.6516,35.6741,170700.0
2011-03-28 15:40:00,47.64,47.65,47.53,47.53,233400.0,35.6741,35.6815,35.5917,35.5917,233400.0
2011-03-28 15:50:00,47.54,47.64,47.5,47.64,514000.0,35.5992,35.6741,35.5692,35.6741,514000.0
2011-03-29 09:30:00,47.49,47.72,47.31,47.38,171100.0,35.5617,35.734,35.4269,35.4794,171100.0
2011-03-29 09:40:00,47.38,47.89,47.18,47.86,185600.0,35.4794,35.8613,35.3296,35.8388,185600.0
2011-03-29 09:50:00,47.87,48.27,47.85,48.23,249300.0,35.8463,36.1458,35.8313,36.1159,249300.0
2011-03-29 10:00:00,48.2,48.58,48.17,48.49,226000.0,36.0934,36.378,36.0709,36.3106,226000.0
2011-03-29 10:10:00,48.5,48.56,48.26,48.36,114000.0,36.318,36.363,36.1383,36.2132,114000.0
2011-03-29 10:20:00,48.37,48.37,48.16,48.18,180800.0,36.2207,36.2207,36.0634,36.0784,180800.0
2011-03-29 10:30:00,48.19,48.31,48.18,48.28,83300.0,36.0859,36.1758,36.0784,36.1533,83300.0
2011-03-29 10:40:00,48.3,48.43,48.28,48.43,107600.0,36.1683,36.2656,36.1533,36.2656,107600.0
2011-03-29 10:50:00,48.43,48.5,48.24,48.26,92300.0,36.2656,36.318,36.1234,36.1383,92300.0
2011-03-29 11:00:00,48.25,48.43,48.22,48.39,84400.0,36.1308,36.2656,36.1084,36.2357,84400.0
2011-03-29 11:10:00,48.39,48.58,48.35,48.46,97200.0,36.2357,36.378,36.2057,36.2881,97200.0
2011-03-29 11:20:00,48.46,48.62,48.46,48.59,83000.0,36.2881,36.4079,36.2881,36.3854,83000.0
2011-03-29 11:30:00,48.58,48.7,48.53,48.55,102400.0,36.378,36.4678,36.3405,36.3555,102400.0
2011-03-29 11:40:00,48.54,48.55,48.35,48.35,56300.0,36.348,36.3555,36.2057,36.2057,56300.0
2011-03-29 11:50:00,48.35,48.73,48.34,48.64,93500.0,36.2057,36.4903,36.1982,36.4229,93500.0
2011-03-29 12:00:00,48.66,48.67,48.55,48.6,36800.0,36.4379,36.4453,36.3555,36.3929,36800.0
2011-03-29 12:10:00,48.59,48.6,48.53,48.59,33900.0,36.3854,36.3929,36.3405,36.3854,33900.0
2011-03-29 12:20:00,48.6,48.6,48.41,48.44,33300.0,36.3929,36.3929,36.2507,36.2731,33300.0
2011-03-29 12:30:00,48.44,48.5,48.41,48.44,64400.0,36.2731,36.318,36.2507,36.2731,64400.0
2011-03-29 12:40:00,48.44,48.45,48.31,48.4,41300.0,36.2731,36.2806,36.1758,36.2432,41300.0
2011-03-29 12:50:00,48.4,48.45,48.36,48.39,51100.0,36.2432,36.2806,36.2132,36.2357,51100.0
2011-03-29 13:00:00,48.38,48.4,48.22,48.22,70600.0,36.2282,36.2432,36.1084,36.1084,70600.0
2011-03-29 13:10:00,48.22,48.24,48.17,48.22,48300.0,36.1084,36.1234,36.0709,36.1084,48300.0
2011-03-29 13:20:00,48.21,48.24,48.08,48.09,63300.0,36.1009,36.1234,36.0035,36.011,63300.0
2011-03-29 13:30:00,48.1,48.15,48.09,48.12,59800.0,36.0185,36.056,36.011,36.0335,59800.0
2011-03-29 13:40:00,48.13,48.17,48.09,48.16,39100.0,36.041,36.0709,36.011,36.0634,39100.0
2011-03-29 13:50:00,48.16,48.16,48.07,48.09,52600.0,36.0634,36.0634,35.9961,36.011,52600.0
2011-03-29 14:00:00,48.09,48.38,48.08,48.37,79700.0,36.011,36.2282,36.0035,36.2207,79700.0
2011-03-29 14:10:00,48.38,48.39,48.23,48.24,41100.0,36.2282,36.2357,36.1159,36.1234,41100.0
2011-03-29 14:20:00,48.24,48.25,48.18,48.2,54800.0,36.1234,36.1308,36.0784,36.0934,54800.0
2011-03-29 14:30:00,48.2,48.3,48.2,48.24,63400.0,36.0934,36.1683,36.0934,36.1234,63400.0
2011-03-29 14:40:00,48.24,48.3,48.24,48.27,57600.0,36.1234,36.1683,36.1234,36.1458,57600.0
2011-03-29 14:50:00,48.27,48.3,48.25,48.28,62300.0,36.1458,36.1683,36.1308,36.1533,62300.0
2011-03-29 15:00:00,48.28,48.35,48.22,48.23,86800.0,36.1533,36.2057,36.1084,36.1159,86800.0
2011-03-29 15:10:00,48.24,48.29,48.21,48.25,95700.0,36.1234,36.1608,36.1009,36.1308,95700.0
2011-03-29 15:20:00,48.25,48.27,48.23,48.27,72300.0,36.1308,36.1458,36.1159,36.1458,72300.0
2011-03-29 15:30:00,48.27,48.31,48.26,48.28,111700.0,36.1458,36.1758,36.1383,36.1533,111700.0
2011-03-29 15:40:00,48.27,48.28,48.21,48.26,137700.0,36.1458,36.1533,36.1009,36.1383,137700.0
2011-03-29 15:50:00,48.27,48.27,48.22,48.27,285100.0,36.1458,36.1458,36.1084,36.1458,285100.0
2011-03-30 09:30:00,48.59,48.64,48.16,48.4,206100.0,36.3854,36.4229,36.0634,36.2432,206100.0
2011-03-30 09:40:00,48.41,48.44,47.72,47.88,176800.0,36.2507,36.2731,35.734,35.8538,176800.0
2011-03-30 09:50:00,47.87,48.14,47.84,48.14,169000.0,35.8463,36.0485,35.8238,36.0485,169000.0
2011-03-30 10:00:00,48.15,48.28,47.94,47.94,151400.0,36.056,36.1533,35.8987,35.8987,151400.0
2011-03-30 10:10:00,47.94,48.04,47.8,48.03,85900.0,35.8987,35.9736,35.7939,35.9661,85900.0
2011-03-30 10:20:00,48.04,48.06,47.87,47.87,47300.0,35.9736,35.9886,35.8463,35.8463,47300.0
2011-03-30 10:30:00,47.89,47.99,47.85,47.87,82100.0,35.8613,35.9361,35.8313,35.8463,82100.0
2011-03-30 10:40:00,47.88,47.99,47.82,47.85,79500.0,35.8538,35.9361,35.8088,35.8313,79500.0
2011-03-30 10:50:00,47.85,47.91,47.82,47.87,109800.0,35.8313,35.8762,35.8088,35.8463,109800.0
2011-03-30 11:00:00,47.87,47.96,47.87,47.96,65100.0,35.8463,35.9137,35.8463,35.9137,65100.0
2011-03-30 11:10:00,47.96,47.97,47.69,47.7,105400.0,35.9137,35.9212,35.7115,35.719,105400.0
2011-03-30 11:20:00,47.7,47.7,47.52,47.64,194000.0,35.719,35.719,35.5842,35.6741,194000.0
2011-03-30 11:30:00,47.64,47.78,47.64,47.71,59600.0,35.6741,35.7789,35.6741,35.7265,59600.0
2011-03-30 11:40:00,47.72,47.82,47.7,47.76,47800.0,35.734,35.8088,35.719,35.7639,47800.0
2011-03-30 11:50:00,47.76,47.84,47.7,47.75,74400.0,35.7639,35.8238,35.719,35.7564,74400.0
2011-03-30 12:00:00,47.76,47.82,47.73,47.76,71800.0,35.7639,35.8088,35.7415,35.7639,71800.0
2011-03-30 12:10:00,47.77,47.85,47.73,47.8,95900.0,35.7714,35.8313,35.7415,35.7939,95900.0
2011-03-30 12:20:00,47.81,47.81,47.73,47.77,64800.0,35.8014,35.8014,35.7415,35.7714,64800.0
2011-03-30 12:30:00,47.77,47.83,47.76,47.8,70600.0,35.7714,35.8163,35.7639,35.7939,70600.0
2011-03-30 12:40:00,47.81,47.83,47.77,47.81,68800.0,35.8014,35.8163,35.7714,35.8014,68800.0
2011-03-30 12:50:00,47.82,47.83,47.78,47.83,157100.0,35.8088,35.8163,35.7789,35.8163,157100.0
2011-03-30 13:00:00,47.83,47.95,47.83,47.95,120700.0,35.8163,35.9062,35.8163,35.9062,120700.0
2011-03-30 13:10:00,47.95,47.98,47.92,47.92,62100.0,35.9062,35.9287,35.8837,35.8837,62100.0
2011-03-30 13:20:00,47.93,47.96,47.89,47.95,87100.0,35.8912,35.9137,35.8613,35.9062,87100.0
2011-03-30 13:30:00,47.95,48.07,47.94,48.05,67300.0,35.9062,35.9961,35.8987,35.9811,67300.0
2011-03-30 13:40:00,48.06,48.17,48.05,48.16,128500.0,35.9886,36.0709,35.9811,36.0634,128500.0
2011-03-30 13:50:00,48.16,48.22,48.12,48.18,328500.0,36.0634,36.1084,36.0335,36.0784,328500.0
2011-03-30 14:00:00,48.18,48.38,48.17,48.36,184600.0,36.0784,36.2282,36.0709,36.2132,184600.0
2011-03-30 14:10:00,48.37,48.39,48.25,48.28,196900.0,36.2207,36.2357,36.1308,36.1533,196900.0
2011-03-30 14:20:00,48.28,48.3,48.22,48.24,96800.0,36.1533,36.1683,36.1084,36.1234,96800.0
2011-03-30 14:30:00,48.24,48.25,48.13,48.14,68600.0,36.1234,36.1308,36.041,36.0485,68600.0
2011-03-30 14:40:00,48.14,48.14,48.1,48.11,58600.0,36.0485,36.0485,36.0185,36.026,58600.0
2011-03-30 14:50:00,48.11,48.16,48.06,48.15,89500.0,36.026,36.0634,35.9886,36.056,89500.0
2011-03-30 15:00:00,48.15,48.19,48.09,48.18,110600.0,36.056,36.0859,36.011,36.0784,110600.0
2011-03-30 15:10:00,48.18,48.34,48.17,48.32,190900.0,36.0784,36.1982,36.0709,36.1833,190900.0
2011-03-30 15:20:00,48.32,48.35,48.28,48.3,144200.0,36.1833,36.2057,36.1533,36.1683,144200.0
2011-03-30 15:30:00,48.31,48.34,48.24,48.26,177400.0,36.1758,36.1982,36.1234,36.1383,177400.0
2011-03-30 15:40:00,48.26,48.26,48.02,48.04,167800.0,36.1383,36.1383,35.9586,35.9736,167800.0
2011-03-30 15:50:00,48.03,48.07,47.98,48.0,412900.0,35.9661,35.9961,35.9287,35.9436,412900.0
2011-03-31 09:30:00,47.89,48.64,47.88,48.55,252900.0,35.8613,36.4229,35.8538,36.3555,252900.0
2011-03-31 09:40:00,48.54,48.86,48.43,48.74,334500.0,36.348,36.5876,36.2656,36.4978,334500.0
2011-03-31 09:50:00,48.74,48.76,48.45,48.5,177300.0,36.4978,36.5127,36.2806,36.318,177300.0
2011-03-31 10:00:00,48.5,48.55,48.19,48.39,129700.0,36.318,36.3555,36.0859,36.2357,129700.0
2011-03-31 10:10:00,48.39,48.47,48.29,48.38,98200.0,36.2357,36.2956,36.1608,36.2282,98200.0
2011-03-31 10:20:00,48.37,48.45,48.37,48.44,53900.0,36.2207,36.2806,36.2207,36.2731,53900.0
2011-03-31 10:30:00,48.44,48.58,48.44,48.51,145900.0,36.2731,36.378,36.2731,36.3255,145900.0
2011-03-31 10:40:00,48.52,48.53,48.45,48.46,77300.0,36.333,36.3405,36.2806,36.2881,77300.0
2011-03-31 10:50:00,48.45,48.46,48.27,48.46,73400.0,36.2806,36.2881,36.1458,36.2881,73400.0
2011-03-31 11:00:00,48.45,48.5,48.3,48.3,95100.0,36.2806,36.318,36.1683,36.1683,95100.0
2011-03-31 11:10:00,48.3,48.36,48.27,48.32,47600.0,36.1683,36.2132,36.1458,36.1833,47600.0
2011-03-31 11:20:00,48.32,48.33,48.04,48.09,76600.0,36.1833,36.1907,35.9736,36.011,76600.0
2011-03-31 11:30:00,48.11,48.24,48.1,48.18,77200.0,36.026,36.1234,36.0185,36.0784,77200.0
2011-03-31 11:40:00,48.19,48.19,48.0,48.04,80900.0,36.0859,36.0859,35.9436,35.9736,80900.0
2011-03-31 11:50:00,48.05,48.09,48.0,48.01,74800.0,35.9811,36.011,35.9436,35.9511,74800.0
2011-03-31 12:00:00,48.01,48.05,47.92,47.98,239200.0,35.9511,35.9811,35.8837,35.9287,239200.0
2011-03-31 12:10:00,47.98,48.01,47.9,47.97,212700.0,35.9287,35.9511,35.8688,35.9212,212700.0
2011-03-31 12:20:00,47.97,47.97,47.82,47.84,183400.0,35.9212,35.9212,35.8088,35.8238,183400.0
2011-03-31 12:30:00,47.84,47.84,47.61,47.61,137200.0,35.8238,35.8238,35.6516,35.6516,137200.0
2011-03-31 12:40:00,47.62,47.73,47.56,47.67,123000.0,35.6591,35.7415,35.6142,35.6965,123000.0
2011-03-31 12:50:00,47.67,47.74,47.66,47.69,44300.0,35.6965,35.7489,35.689,35.7115,44300.0
2011-03-31 13:00:00,47.68,47.79,47.68,47.71,64300.0,35.704,35.7864,35.704,35.7265,64300.0
2011-03-31 13:10:00,47.7,47.73,47.69,47.72,61800.0,35.719,35.7415,35.7115,35.734,61800.0
2011-03-31 13:20:00,47.72,47.73,47.67,47.7,81200.0,35.734,35.7415,35.6965,35.719,81200.0
2011-03-31 13:30:00,47.7,47.72,47.69,47.7,45300.0,35.719,35.734,35.7115,35.719,45300.0
2011-03-31 13:40:00,47.7,47.73,47.68,47.69,243900.0,35.719,35.7415,35.704,35.7115,243900.0
2011-03-31 13:50:00,47.7,47.86,47.7,47.85,100500.0,35.719,35.8388,35.719,35.8313,100500.0
2011-03-31 14:00:00,47.85,48.02,47.85,48.01,278700.0,35.8313,35.9586,35.8313,35.9511,278700.0
2011-03-31 14:10:00,48.02,48.18,48.01,48.11,135900.0,35.9586,36.0784,35.9511,36.026,135900.0
2011-03-31 14:20:00,48.1,48.19,48.1,48.16,79300.0,36.0185,36.0859,36.0185,36.0634,79300.0
2011-03-31 14:30:00,48.16,48.2,48.16,48.18,88000.0,36.0634,36.0934,36.0634,36.0784,88000.0
2011-03-31 14:40:00,48.19,48.37,48.18,48.32,136800.0,36.0859,36.2207,36.0784,36.1833,136800.0
2011-03-31 14:50:00,48.33,48.44,48.32,48.4,250000.0,36.1907,36.2731,36.1833,36.2432,250000.0
2011-03-31 15:00:00,48.39,48.44,48.33,48.34,142200.0,36.2357,36.2731,36.1907,36.1982,142200.0
2011-03-31 15:10:00,48.34,48.41,48.29,48.38,132400.0,36.1982,36.2507,36.1608,36.2282,132400.0
2011-03-31 15:20:00,48.38,48.41,48.28,48.32,149700.0,36.2282,36.2507,36.1533,36.1833,149700.0
2011-03-31 15:30:00,48.32,48.33,48.27,48.31,148100.0,36.1833,36.1907,36.1458,36.1758,148100.0
2011-03-31 15:40:00,48.31,48.34,48.24,48.28,221900.0,36.1758,36.1982,36.1234,36.1533,221900.0
2011-03-31 15:50:00,48.27,48.28,48.14,48.19,380800.0,36.1458,36.1533,36.0485,36.0859,380800.0
2011-04-01 09:30:00,48.42,48.48,48.17,48.36,662100.0,36.2581,36.3031,36.0709,36.2132,662100.0
2011-04-01 09:40:00,48.36,48.39,48.2,48.24,129600.0,36.2132,36.2357,36.0934,36.1234,129600.0
2011-04-01 09:50:00,48.24,48.67,48.24,48.46,249500.0,36.1234,36.4453,36.1234,36.2881,249500.0
2011-04-01 10:00:00,48.45,48.71,48.42,48.52,106600.0,36.2806,36.4753,36.2581,36.333,106600.0
2011-04-01 10:10:00,48.52,48.68,48.52,48.67,91200.0,36.333,36.4528,36.333,36.4453,91200.0
2011-04-01 10:20:00,48.67,48.74,48.65,48.66,113900.0,36.4453,36.4978,36.4304,36.4379,113900.0
2011-04-01 10:30:00,48.67,48.74,48.66,48.71,130600.0,36.4453,36.4978,36.4379,36.4753,130600.0
2011-04-01 10:40:00,48.71,48.74,48.52,48.57,102100.0,36.4753,36.4978,36.333,36.3705,102100.0
2011-04-01 10:50:00,48.57,48.76,48.5,48.74,103100.0,36.3705,36.5127,36.318,36.4978,103100.0
2011-04-01 11:00:00,48.74,48.74,48.65,48.69,49400.0,36.4978,36.4978,36.4304,36.4603,49400.0
2011-04-01 11:10:00,48.69,48.85,48.69,48.85,85900.0,36.4603,36.5801,36.4603,36.5801,85900.0
2011-04-01 11:20:00,48.85,48.97,48.76,48.82,245200.0,36.5801,36.67,36.5127,36.5577,245200.0
2011-04-01 11:30:00,48.8,48.85,48.64,48.8,166100.0,36.5427,36.5801,36.4229,36.5427,166100.0
2011-04-01 11:40:00,48.8,48.93,48.8,48.88,327400.0,36.5427,36.64,36.5427,36.6026,327400.0
2011-04-01 11:50:00,48.88,48.92,48.8,48.8,80300.0,36.6026,36.6326,36.5427,36.5427,80300.0
2011-04-01 12:00:00,48.81,48.81,48.71,48.73,672900.0,36.5502,36.5502,36.4753,36.4903,672900.0
2011-04-01 12:10:00,48.72,48.76,48.71,48.75,53600.0,36.4828,36.5127,36.4753,36.5053,53600.0
2011-04-01 12:20:00,48.75,48.76,48.73,48.76,44300.0,36.5053,36.5127,36.4903,36.5127,44300.0
2011-04-01 12:30:00,48.75,48.77,48.7,48.73,38500.0,36.5053,36.5202,36.4678,36.4903,38500.0
2011-04-01 12:40:00,48.74,48.75,48.66,48.74,215000.0,36.4978,36.5053,36.4379,36.4978,215000.0
2011-04-01 12:50:00,48.74,48.78,48.72,48.75,75800.0,36.4978,36.5277,36.4828,36.5053,75800.0
2011-04-01 13:00:00,48.75,48.75,48.62,48.73,85000.0,36.5053,36.5053,36.4079,36.4903,85000.0
2011-04-01 13:10:00,48.73,48.78,48.71,48.73,70700.0,36.4903,36.5277,36.4753,36.4903,70700.0
2011-04-01 13:20:00,48.73,48.77,48.7,48.77,54700.0,36.4903,36.5202,36.4678,36.5202,54700.0
2011-04-01 13:30:00,48.76,48.79,48.73,48.74,91000.0,36.5127,36.5352,36.4903,36.4978,91000.0
2011-04-01 13:40:00,48.73,48.8,48.69,48.76,240000.0,36.4903,36.5427,36.4603,36.5127,240000.0
2011-04-01 13:50:00,48.76,48.77,48.68,48.75,125700.0,36.5127,36.5202,36.4528,36.5053,125700.0
2011-04-01 14:00:00,48.75,48.76,48.68,48.69,62000.0,36.5053,36.5127,36.4528,36.4603,62000.0
2011-04-01 14:10:00,48.69,48.73,48.67,48.7,56300.0,36.4603,36.4903,36.4453,36.4678,56300.0
2011-04-01 14:20:00,48.71,48.74,48.7,48.73,43800.0,36.4753,36.4978,36.4678,36.4903,43800.0
2011-04-01 14:30:00,48.73,48.77,48.71,48.74,146500.0,36.4903,36.5202,36.4753,36.4978,146500.0
2011-04-01 14:40:00,48.74,48.76,48.62,48.63,153600.0,36.4978,36.5127,36.4079,36.4154,153600.0
2011-04-01 14:50:00,48.63,48.66,48.52,48.55,131300.0,36.4154,36.4379,36.333,36.3555,131300.0
2011-04-01 15:00:00,48.54,48.55,48.28,48.3,164500.0,36.348,36.3555,36.1533,36.1683,164500.0
2011-04-01 15:10:00,48.3,48.31,48.05,48.05,166600.0,36.1683,36.1758,35.9811,35.9811,166600.0
2011-04-01 15:20:00,48.05,48.14,48.0,48.12,163200.0,35.9811,36.0485,35.9436,36.0335,163200.0
2011-04-01 15:30:00,48.12,48.21,48.07,48.08,111000.0,36.0335,36.1009,35.9961,36.0035,111000.0
2011-04-01 15:40:00,48.09,48.23,48.09,48.12,166100.0,36.011,36.1159,36.011,36.0335,166100.0
2011-04-01 15:50:00,48.13,48.19,48.06,48.19,395500.0,36.041,36.0859,35.9886,36.0859,395500.0
2011-04-04 09:30:00,48.38,48.38,47.92,48.01,237700.0,36.2282,36.2282,35.8837,35.9511,237700.0
2011-04-04 09:40:00,48.01,48.03,47.51,47.6,259200.0,35.9511,35.9661,35.5767,35.6441,259200.0
2011-04-04 09:50:00,47.58,47.6,47.09,47.13,345000.0,35.6291,35.6441,35.2622,35.2922,345000.0
2011-04-04 10:00:00,47.13,47.22,46.89,46.95,390900.0,35.2922,35.3596,35.1124,35.1574,390900.0
2011-04-04 10:10:00,46.95,47.15,46.94,46.97,192200.0,35.1574,35.3071,35.1499,35.1723,192200.0
2011-04-04 10:20:00,46.97,46.98,46.7,46.73,315100.0,35.1723,35.1798,34.9702,34.9926,315100.0
2011-04-04 10:30:00,46.73,46.85,46.62,46.7,299100.0,34.9926,35.0825,34.9103,34.9702,299100.0
2011-04-04 10:40:00,46.7,46.77,46.34,46.5,443900.0,34.9702,35.0226,34.7006,34.8204,443900.0
2011-04-04 10:50:00,46.5,46.51,46.19,46.2,335900.0,34.8204,34.8279,34.5883,34.5957,335900.0
2011-04-04 11:00:00,46.21,46.41,46.13,46.34,489900.0,34.6032,34.753,34.5433,34.7006,489900.0
2011-04-04 11:10:00,46.33,46.36,46.28,46.33,262900.0,34.6931,34.7156,34.6557,34.6931,262900.0
2011-04-04 11:20:00,46.33,46.44,46.17,46.33,327500.0,34.6931,34.7755,34.5733,34.6931,327500.0
2011-04-04 11:30:00,46.35,46.43,46.2,46.23,181100.0,34.7081,34.768,34.5957,34.6182,181100.0
2011-04-04 11:40:00,46.24,46.32,46.12,46.25,207500.0,34.6257,34.6856,34.5358,34.6332,207500.0
2011-04-04 11:50:00,46.24,46.25,46.11,46.13,322200.0,34.6257,34.6332,34.5284,34.5433,322200.0
2011-04-04 12:00:00,46.13,46.23,46.13,46.17,356300.0,34.5433,34.6182,34.5433,34.5733,356300.0
2011-04-04 12:10:00,46.15,46.18,46.12,46.15,168800.0,34.5583,34.5808,34.5358,34.5583,168800.0
2011-04-04 12:20:00,46.15,46.26,46.14,46.2,229900.0,34.5583,34.6407,34.5508,34.5957,229900.0
2011-04-04 12:30:00,46.2,46.32,46.16,46.29,160800.0,34.5957,34.6856,34.5658,34.6631,160800.0
2011-04-04 12:40:00,46.31,46.48,46.31,46.34,193400.0,34.6781,34.8054,34.6781,34.7006,193400.0
2011-04-04 12:50:00,46.34,46.35,46.26,46.3,181300.0,34.7006,34.7081,34.6407,34.6706,181300.0
2011-04-04 13:00:00,46.31,46.49,46.31,46.47,160100.0,34.6781,34.8129,34.6781,34.7979,160100.0
2011-04-04 13:10:00,46.47,46.49,46.29,46.31,135500.0,34.7979,34.8129,34.6631,34.6781,135500.0
2011-04-04 13:20:00,46.3,46.33,46.11,46.13,308100.0,34.6706,34.6931,34.5284,34.5433,308100.0
2011-04-04 13:30:00,46.14,46.21,45.97,46.2,304800.0,34.5508,34.6032,34.4235,34.5957,304800.0
2011-04-04 13:40:00,46.2,46.25,46.03,46.08,128900.0,34.5957,34.6332,34.4684,34.5059,128900.0
2011-04-04 13:50:00,46.07,46.1,45.83,46.0,215600.0,34.4984,34.5209,34.3187,34.446,215600.0
2011-04-04 14:00:00,46.0,46.03,45.82,45.82,260700.0,34.446,34.4684,34.3112,34.3112,260700.0
2011-04-04 14:10:00,45.82,45.83,45.57,45.57,288400.0,34.3112,34.3187,34.124,34.124,288400.0
2011-04-04 14:20:00,45.57,45.62,45.4,45.46,302200.0,34.124,34.1614,33.9967,34.0416,302200.0
2011-04-04 14:30:00,45.45,45.67,45.43,45.67,310200.0,34.0341,34.1989,34.0192,34.1989,310200.0
2011-04-04 14:40:00,45.66,45.85,45.66,45.78,246200.0,34.1914,34.3337,34.1914,34.2812,246200.0
2011-04-04 14:50:00,45.79,45.83,45.66,45.67,151300.0,34.2887,34.3187,34.1914,34.1989,151300.0
2011-04-04 15:00:00,45.67,45.69,45.48,45.52,327500.0,34.1989,34.2138,34.0566,34.0865,327500.0
2011-04-04 15:10:00,45.52,45.68,45.5,45.61,248800.0,34.0865,34.2064,34.0716,34.1539,248800.0
2011-04-04 15:20:00,45.62,45.85,45.61,45.84,207300.0,34.1614,34.3337,34.1539,34.3262,207300.0
2011-04-04 15:30:00,45.84,45.85,45.56,45.66,325000.0,34.3262,34.3337,34.1165,34.1914,325000.0
2011-04-04 15:40:00,45.66,45.73,45.6,45.6,380200.0,34.1914,34.2438,34.1465,34.1465,380200.0
2011-04-04 15:50:00,45.6,45.7,45.58,45.7,620100.0,34.1465,34.2213,34.1315,34.2213,620100.0
2011-04-05 09:30:00,45.93,46.05,45.68,45.8,499500.0,34.3936,34.4834,34.2064,34.2962,499500.0
2011-04-05 09:40:00,45.8,46.37,45.79,46.21,459700.0,34.2962,34.723,34.2887,34.6032,459700.0
2011-04-05 09:50:00,46.2,46.32,46.15,46.22,178400.0,34.5957,34.6856,34.5583,34.6107,178400.0
2011-04-05 10:00:00,46.19,46.2,45.64,45.71,258500.0,34.5883,34.5957,34.1764,34.2288,258500.0
2011-04-05 10:10:00,45.73,45.92,45.56,45.79,168400.0,34.2438,34.3861,34.1165,34.2887,168400.0
2011-04-05 10:20:00,45.78,46.03,45.73,45.96,159500.0,34.2812,34.4684,34.2438,34.416,159500.0
2011-04-05 10:30:00,45.96,46.1,45.94,46.08,141500.0,34.416,34.5209,34.4011,34.5059,141500.0
2011-04-05 10:40:00,46.08,46.12,45.98,46.07,136800.0,34.5059,34.5358,34.431,34.4984,136800.0
2011-04-05 10:50:00,46.05,46.08,46.04,46.07,127100.0,34.4834,34.5059,34.4759,34.4984,127100.0
2011-04-05 11:00:00,46.07,46.15,45.98,46.02,148200.0,34.4984,34.5583,34.431,34.461,148200.0
2011-04-05 11:10:00,46.02,46.04,45.95,46.0,182400.0,34.461,34.4759,34.4085,34.446,182400.0
2011-04-05 11:20:00,46.01,46.13,45.98,46.13,265800.0,34.4535,34.5433,34.431,34.5433,265800.0
2011-04-05 11:30:00,46.13,46.13,46.01,46.07,153900.0,34.5433,34.5433,34.4535,34.4984,153900.0
2011-04-05 11:40:00,46.07,46.08,46.04,46.06,66800.0,34.4984,34.5059,34.4759,34.4909,66800.0
2011-04-05 11:50:00,46.05,46.14,46.04,46.14,88600.0,34.4834,34.5508,34.4759,34.5508,88600.0
2011-04-05 12:00:00,46.14,46.14,46.01,46.03,139100.0,34.5508,34.5508,34.4535,34.4684,139100.0
2011-04-05 12:10:00,46.04,46.04,45.92,45.94,53300.0,34.4759,34.4759,34.3861,34.4011,53300.0
2011-04-05 12:20:00,45.93,46.0,45.91,46.0,50300.0,34.3936,34.446,34.3786,34.446,50300.0
2011-04-05 12:30:00,46.0,46.05,45.95,45.98,157200.0,34.446,34.4834,34.4085,34.431,157200.0
2011-04-05 12:40:00,45.97,46.01,45.91,45.98,66100.0,34.4235,34.4535,34.3786,34.431,66100.0
2011-04-05 12:50:00,45.98,46.01,45.94,45.99,53300.0,34.431,34.4535,34.4011,34.4385,53300.0
2011-04-05 13:00:00,45.99,46.01,45.91,45.93,63800.0,34.4385,34.4535,34.3786,34.3936,63800.0
2011-04-05 13:10:00,45.93,45.97,45.74,45.75,167000.0,34.3936,34.4235,34.2513,34.2588,167000.0
2011-04-05 13:20:00,45.75,45.76,45.6,45.64,126500.0,34.2588,34.2663,34.1465,34.1764,126500.0
2011-04-05 13:30:00,45.62,45.88,45.62,45.87,111000.0,34.1614,34.3561,34.1614,34.3486,111000.0
2011-04-05 13:40:00,45.87,45.96,45.86,45.96,89700.0,34.3486,34.416,34.3411,34.416,89700.0
2011-04-05 13:50:00,45.95,46.1,45.95,46.09,75700.0,34.4085,34.5209,34.4085,34.5134,75700.0
2011-04-05 14:00:00,46.08,46.29,46.08,46.21,369600.0,34.5059,34.6631,34.5059,34.6032,369600.0
2011-04-05 14:10:00,46.2,46.23,46.13,46.18,250600.0,34.5957,34.6182,34.5433,34.5808,250600.0
2011-04-05 14:20:00,46.18,46.21,46.08,46.15,182100.0,34.5808,34.6032,34.5059,34.5583,182100.0
2011-04-05 14:30:00,46.15,46.15,46.01,46.01,154800.0,34.5583,34.5583,34.4535,34.4535,154800.0
2011-04-05 14:40:00,46.02,46.02,45.83,45.92,244900.0,34.461,34.461,34.3187,34.3861,244900.0
2011-04-05 14:50:00,45.92,45.93,45.82,45.86,82500.0,34.3861,34.3936,34.3112,34.3411,82500.0
2011-04-05 15:00:00,45.86,45.98,45.86,45.96,165500.0,34.3411,34.431,34.3411,34.416,165500.0
2011-04-05 15:10:00,45.95,46.0,45.79,45.87,161300.0,34.4085,34.446,34.2887,34.3486,161300.0
2011-04-05 15:20:00,45.87,46.04,45.86,45.99,130800.0,34.3486,34.4759,34.3411,34.4385,130800.0
2011-04-05 15:30:00,45.99,46.0,45.92,45.97,126600.0,34.4385,34.446,34.3861,34.4235,126600.0
2011-04-05 15:40:00,45.97,45.98,45.93,45.97,144100.0,34.4235,34.431,34.3936,34.4235,144100.0
2011-04-05 15:50:00,45.98,46.06,45.93,46.05,422700.0,34.431,34.4909,34.3936,34.4834,422700.0
2011-04-06 09:30:00,46.3,46.35,46.15,46.35,320000.0,34.6706,34.7081,34.5583,34.7081,320000.0
2011-04-06 09:40:00,46.34,46.8,46.34,46.72,312700.0,34.7006,35.045,34.7006,34.9851,312700.0
2011-04-06 09:50:00,46.72,46.74,46.32,46.53,132900.0,34.9851,35.0001,34.6856,34.8429,132900.0
2011-04-06 10:00:00,46.51,46.75,46.47,46.58,115400.0,34.8279,35.0076,34.7979,34.8803,115400.0
2011-04-06 10:10:00,46.58,46.58,46.25,46.36,124800.0,34.8803,34.8803,34.6332,34.7156,124800.0
2011-04-06 10:20:00,46.37,46.55,46.35,46.53,119200.0,34.723,34.8578,34.7081,34.8429,119200.0
2011-04-06 10:30:00,46.52,46.63,46.49,46.6,230900.0,34.8354,34.9177,34.8129,34.8953,230900.0
2011-04-06 10:40:00,46.6,46.65,46.53,46.57,201800.0,34.8953,34.9327,34.8429,34.8728,201800.0
2011-04-06 10:50:00,46.56,46.67,46.55,46.66,182100.0,34.8653,34.9477,34.8578,34.9402,182100.0
2011-04-06 11:00:00,46.66,46.72,46.57,46.57,244200.0,34.9402,34.9851,34.8728,34.8728,244200.0
2011-04-06 11:10:00,46.56,46.56,46.35,46.45,236100.0,34.8653,34.8653,34.7081,34.783,236100.0
2011-04-06 11:20:00,46.45,46.55,46.43,46.55,87500.0,34.783,34.8578,34.768,34.8578,87500.0
2011-04-06 11:30:00,46.55,46.55,46.47,46.5,95100.0,34.8578,34.8578,34.7979,34.8204,95100.0
2011-04-06 11:40:00,46.5,46.53,46.49,46.51,103000.0,34.8204,34.8429,34.8129,34.8279,103000.0
2011-04-06 11:50:00,46.51,46.52,46.19,46.2,101600.0,34.8279,34.8354,34.5883,34.5957,101600.0
2011-04-06 12:00:00,46.2,46.38,46.16,46.3,155700.0,34.5957,34.7305,34.5658,34.6706,155700.0
2011-04-06 12:10:00,46.3,46.38,46.3,46.38,69900.0,34.6706,34.7305,34.6706,34.7305,69900.0
2011-04-06 12:20:00,46.38,46.48,46.37,46.46,62700.0,34.7305,34.8054,34.723,34.7904,62700.0
2011-04-06 12:30:00,46.46,46.49,46.43,46.48,44800.0,34.7904,34.8129,34.768,34.8054,44800.0
2011-04-06 12:40:00,46.47,46.51,46.42,46.43,75600.0,34.7979,34.8279,34.7605,34.768,75600.0
2011-04-06 12:50:00,46.43,46.43,46.29,46.35,171900.0,34.768,34.768,34.6631,34.7081,171900.0
2011-04-06 13:00:00,46.34,46.37,46.2,46.21,114100.0,34.7006,34.723,34.5957,34.6032,114100.0
2011-04-06 13:10:00,46.22,46.46,46.22,46.4,132100.0,34.6107,34.7904,34.6107,34.7455,132100.0
2011-04-06 13:20:00,46.4,46.43,46.39,46.4,41700.0,34.7455,34.768,34.738,34.7455,41700.0
2011-04-06 13:30:00,46.39,46.58,46.39,46.5,75700.0,34.738,34.8803,34.738,34.8204,75700.0
2011-04-06 13:40:00,46.51,46.55,46.41,46.42,91800.0,34.8279,34.8578,34.753,34.7605,91800.0
2011-04-06 13:50:00,46.42,46.51,46.4,46.45,88300.0,34.7605,34.8279,34.7455,34.783,88300.0
2011-04-06 14:00:00,46.46,46.49,46.4,46.49,78300.0,34.7904,34.8129,34.7455,34.8129,78300.0
2011-04-06 14:10:00,46.48,46.56,46.45,46.55,77700.0,34.8054,34.8653,34.783,34.8578,77700.0
2011-04-06 14:20:00,46.54,46.65,46.54,46.62,91000.0,34.8503,34.9327,34.8503,34.9103,91000.0
2011-04-06 14:30:00,46.62,46.74,46.61,46.74,147900.0,34.9103,35.0001,34.9028,35.0001,147900.0
2011-04-06 14:40:00,46.73,46.9,46.73,46.88,195400.0,34.9926,35.1199,34.9926,35.1049,195400.0
2011-04-06 14:50:00,46.88,46.96,46.85,46.85,136600.0,35.1049,35.1649,35.0825,35.0825,136600.0
2011-04-06 15:00:00,46.85,46.85,46.72,46.73,212900.0,35.0825,35.0825,34.9851,34.9926,212900.0
2011-04-06 15:10:00,46.73,46.73,46.63,46.64,207500.0,34.9926,34.9926,34.9177,34.9252,207500.0
2011-04-06 15:20:00,46.64,46.65,46.53,46.58,157600.0,34.9252,34.9327,34.8429,34.8803,157600.0
2011-04-06 15:30:00,46.58,46.64,46.56,46.64,115100.0,34.8803,34.9252,34.8653,34.9252,115100.0
2011-04-06 15:40:00,46.64,46.71,46.61,46.71,173100.0,34.9252,34.9776,34.9028,34.9776,173100.0
2011-04-06 15:50:00,46.7,46.78,46.69,46.7,383200.0,34.9702,35.0301,34.9627,34.9702,383200.0
2011-04-07 09:30:00,46.57,46.67,46.32,46.57,257500.0,34.8728,34.9477,34.6856,34.8728,257500.0
2011-04-07 09:40:00,46.56,47.16,46.56,47.13,261000.0,34.8653,35.3146,34.8653,35.2922,261000.0
2011-04-07 09:50:00,47.14,47.14,47.03,47.12,143300.0,35.2996,35.2996,35.2173,35.2847,143300.0
2011-04-07 10:00:00,47.11,47.14,47.0,47.04,190900.0,35.2772,35.2996,35.1948,35.2248,190900.0
2011-04-07 10:10:00,47.03,47.05,46.96,46.98,216700.0,35.2173,35.2322,35.1649,35.1798,216700.0
2011-04-07 10:20:00,46.98,47.14,46.98,47.03,98500.0,35.1798,35.2996,35.1798,35.2173,98500.0
2011-04-07 10:30:00,47.03,47.05,46.86,46.95,223300.0,35.2173,35.2322,35.09,35.1574,223300.0
2011-04-07 10:40:00,46.95,47.14,46.78,47.14,317400.0,35.1574,35.2996,35.0301,35.2996,317400.0
2011-04-07 10:50:00,47.13,47.13,47.0,47.07,117100.0,35.2922,35.2922,35.1948,35.2472,117100.0
2011-04-07 11:00:00,47.07,47.2,47.02,47.16,141200.0,35.2472,35.3446,35.2098,35.3146,141200.0
2011-04-07 11:10:00,47.16,47.23,47.05,47.12,90900.0,35.3146,35.367,35.2322,35.2847,90900.0
2011-04-07 11:20:00,47.1,47.25,47.06,47.12,87300.0,35.2697,35.382,35.2397,35.2847,87300.0
2011-04-07 11:30:00,47.12,47.13,46.95,47.0,177600.0,35.2847,35.2922,35.1574,35.1948,177600.0
2011-04-07 11:40:00,47.0,47.06,46.71,46.75,115900.0,35.1948,35.2397,34.9776,35.0076,115900.0
2011-04-07 11:50:00,46.75,46.85,46.65,46.85,79200.0,35.0076,35.0825,34.9327,35.0825,79200.0
2011-04-07 12:00:00,46.83,46.92,46.72,46.9,56500.0,35.0675,35.1349,34.9851,35.1199,56500.0
2011-04-07 12:10:00,46.9,46.99,46.85,46.93,53400.0,35.1199,35.1873,35.0825,35.1424,53400.0
2011-04-07 12:20:00,46.92,47.02,46.91,46.97,72200.0,35.1349,35.2098,35.1274,35.1723,72200.0
2011-04-07 12:30:00,46.96,47.14,46.96,47.12,77800.0,35.1649,35.2996,35.1649,35.2847,77800.0
2011-04-07 12:40:00,47.12,47.17,47.02,47.04,53200.0,35.2847,35.3221,35.2098,35.2248,53200.0
2011-04-07 12:50:00,47.04,47.04,46.99,47.04,25400.0,35.2248,35.2248,35.1873,35.2248,25400.0
2011-04-07 13:00:00,47.03,47.04,46.96,46.96,58700.0,35.2173,35.2248,35.1649,35.1649,58700.0
2011-04-07 13:10:00,46.97,46.99,46.88,46.94,78200.0,35.1723,35.1873,35.1049,35.1499,78200.0
2011-04-07 13:20:00,46.94,46.99,46.93,46.94,101900.0,35.1499,35.1873,35.1424,35.1499,101900.0
2011-04-07 13:30:00,46.92,46.94,46.8,46.8,133200.0,35.1349,35.1499,35.045,35.045,133200.0
2011-04-07 13:40:00,46.81,46.82,46.66,46.67,93700.0,35.0525,35.06,34.9402,34.9477,93700.0
2011-04-07 13:50:00,46.67,46.77,46.62,46.73,67400.0,34.9477,35.0226,34.9103,34.9926,67400.0
2011-04-07 14:00:00,46.75,46.82,46.74,46.76,39900.0,35.0076,35.06,35.0001,35.0151,39900.0
2011-04-07 14:10:00,46.77,46.77,46.69,46.76,149500.0,35.0226,35.0226,34.9627,35.0151,149500.0
2011-04-07 14:20:00,46.76,46.78,46.58,46.6,145200.0,35.0151,35.0301,34.8803,34.8953,145200.0
2011-04-07 14:30:00,46.59,46.72,46.59,46.71,54200.0,34.8878,34.9851,34.8878,34.9776,54200.0
2011-04-07 14:40:00,46.7,46.7,46.59,46.6,75500.0,34.9702,34.9702,34.8878,34.8953,75500.0
2011-04-07 14:50:00,46.6,46.62,46.55,46.6,55100.0,34.8953,34.9103,34.8578,34.8953,55100.0
2011-04-07 15:00:00,46.6,46.69,46.57,46.69,50700.0,34.8953,34.9627,34.8728,34.9627,50700.0
2011-04-07 15:10:00,46.69,46.69,46.56,46.68,65100.0,34.9627,34.9627,34.8653,34.9552,65100.0
2011-04-07 15:20:00,46.68,46.68,46.58,46.61,78700.0,34.9552,34.9552,34.8803,34.9028,78700.0
2011-04-07 15:30:00,46.62,46.68,46.58,46.66,80100.0,34.9103,34.9552,34.8803,34.9402,80100.0
2011-04-07 15:40:00,46.67,46.76,46.66,46.7,93200.0,34.9477,35.0151,34.9402,34.9702,93200.0
2011-04-07 15:50:00,46.7,46.7,46.62,46.68,367400.0,34.9702,34.9702,34.9103,34.9552,367400.0
2011-04-08 09:30:00,46.7,47.13,46.59,47.06,182100.0,34.9702,35.2922,34.8878,35.2397,182100.0
2011-04-08 09:40:00,47.05,47.05,46.45,46.55,249400.0,35.2322,35.2322,34.783,34.8578,249400.0
2011-04-08 09:50:00,46.56,46.7,46.48,46.69,171700.0,34.8653,34.9702,34.8054,34.9627,171700.0
2011-04-08 10:00:00,46.67,46.71,46.57,46.6,89600.0,34.9477,34.9776,34.8728,34.8953,89600.0
2011-04-08 10:10:00,46.6,46.68,46.48,46.54,133200.0,34.8953,34.9552,34.8054,34.8503,133200.0
2011-04-08 10:20:00,46.54,46.66,46.45,46.6,124400.0,34.8503,34.9402,34.783,34.8953,124400.0
2011-04-08 10:30:00,46.58,46.65,46.51,46.64,73500.0,34.8803,34.9327,34.8279,34.9252,73500.0
2011-04-08 10:40:00,46.65,46.7,46.65,46.7,140600.0,34.9327,34.9702,34.9327,34.9702,140600.0
2011-04-08 10:50:00,46.7,46.74,46.65,46.68,114700.0,34.9702,35.0001,34.9327,34.9552,114700.0
2011-04-08 11:00:00,46.68,46.7,46.59,46.62,92300.0,34.9552,34.9702,34.8878,34.9103,92300.0
2011-04-08 11:10:00,46.61,46.75,46.58,46.73,82800.0,34.9028,35.0076,34.8803,34.9926,82800.0
2011-04-08 11:20:00,46.73,46.86,46.73,46.81,88000.0,34.9926,35.09,34.9926,35.0525,88000.0
2011-04-08 11:30:00,46.81,46.85,46.78,46.82,47200.0,35.0525,35.0825,35.0301,35.06,47200.0
2011-04-08 11:40:00,46.83,46.89,46.78,46.82,57500.0,35.0675,35.1124,35.0301,35.06,57500.0
2011-04-08 11:50:00,46.84,46.85,46.79,46.8,44100.0,35.075,35.0825,35.0376,35.045,44100.0
2011-04-08 12:00:00,46.8,46.89,46.8,46.87,49300.0,35.045,35.1124,35.045,35.0975,49300.0
2011-04-08 12:10:00,46.87,46.88,46.85,46.86,22300.0,35.0975,35.1049,35.0825,35.09,22300.0
2011-04-08 12:20:00,46.85,46.87,46.84,46.86,56800.0,35.0825,35.0975,35.075,35.09,56800.0
2011-04-08 12:30:00,46.87,46.87,46.85,46.85,23000.0,35.0975,35.0975,35.0825,35.0825,23000.0
2011-04-08 12:40:00,46.85,46.87,46.83,46.86,55800.0,35.0825,35.0975,35.0675,35.09,55800.0
2011-04-08 12:50:00,46.86,46.95,46.85,46.93,152500.0,35.09,35.1574,35.0825,35.1424,152500.0
2011-04-08 13:00:00,46.93,47.02,46.93,47.02,94400.0,35.1424,35.2098,35.1424,35.2098,94400.0
2011-04-08 13:10:00,47.01,47.09,47.0,47.03,103700.0,35.2023,35.2622,35.1948,35.2173,103700.0
2011-04-08 13:20:00,47.03,47.07,47.0,47.03,56800.0,35.2173,35.2472,35.1948,35.2173,56800.0
2011-04-08 13:30:00,47.03,47.05,47.01,47.04,72700.0,35.2173,35.2322,35.2023,35.2248,72700.0
2011-04-08 13:40:00,47.05,47.1,47.04,47.06,45700.0,35.2322,35.2697,35.2248,35.2397,45700.0
2011-04-08 13:50:00,47.06,47.16,47.06,47.11,40000.0,35.2397,35.3146,35.2397,35.2772,40000.0
2011-04-08 14:00:00,47.11,47.15,47.06,47.15,48400.0,35.2772,35.3071,35.2397,35.3071,48400.0
2011-04-08 14:10:00,47.15,47.15,47.02,47.03,64700.0,35.3071,35.3071,35.2098,35.2173,64700.0
2011-04-08 14:20:00,47.02,47.04,46.95,46.96,90000.0,35.2098,35.2248,35.1574,35.1649,90000.0
2011-04-08 14:30:00,46.96,47.02,46.89,46.93,123600.0,35.1649,35.2098,35.1124,35.1424,123600.0
2011-04-08 14:40:00,46.93,46.97,46.85,46.86,57300.0,35.1424,35.1723,35.0825,35.09,57300.0
2011-04-08 14:50:00,46.88,46.94,46.72,46.74,122500.0,35.1049,35.1499,34.9851,35.0001,122500.0
2011-04-08 15:00:00,46.73,46.83,46.67,46.79,64400.0,34.9926,35.0675,34.9477,35.0376,64400.0
2011-04-08 15:10:00,46.79,46.8,46.65,46.67,48500.0,35.0376,35.045,34.9327,34.9477,48500.0
2011-04-08 15:20:00,46.66,46.69,46.53,46.55,109000.0,34.9402,34.9627,34.8429,34.8578,109000.0
2011-04-08 15:30:00,46.55,46.6,46.54,46.56,148900.0,34.8578,34.8953,34.8503,34.8653,148900.0
2011-04-08 15:40:00,46.56,46.69,46.54,46.69,86100.0,34.8653,34.9627,34.8503,34.9627,86100.0
2011-04-08 15:50:00,46.69,46.81,46.68,46.79,205000.0,34.9627,35.0525,34.9552,35.0376,205000.0
2011-04-11 09:30:00,46.84,46.99,46.66,46.76,185800.0,35.075,35.1873,34.9402,35.0151,185800.0
2011-04-11 09:40:00,46.73,46.78,46.48,46.71,96300.0,34.9926,35.0301,34.8054,34.9776,96300.0
2011-04-11 09:50:00,46.74,46.86,46.64,46.64,92400.0,35.0001,35.09,34.9252,34.9252,92400.0
2011-04-11 10:00:00,46.64,46.72,46.35,46.36,115900.0,34.9252,34.9851,34.7081,34.7156,115900.0
2011-04-11 10:10:00,46.37,46.38,46.23,46.32,167300.0,34.723,34.7305,34.6182,34.6856,167300.0
2011-04-11 10:20:00,46.32,46.49,46.29,46.46,118000.0,34.6856,34.8129,34.6631,34.7904,118000.0
2011-04-11 10:30:00,46.46,46.73,46.4,46.7,84900.0,34.7904,34.9926,34.7455,34.9702,84900.0
2011-04-11 10:40:00,46.7,46.82,46.63,46.79,54000.0,34.9702,35.06,34.9177,35.0376,54000.0
2011-04-11 10:50:00,46.79,46.95,46.74,46.93,134200.0,35.0376,35.1574,35.0001,35.1424,134200.0
2011-04-11 11:00:00,46.94,47.03,46.92,47.02,142800.0,35.1499,35.2173,35.1349,35.2098,142800.0
2011-04-11 11:10:00,47.01,47.12,46.98,47.02,100200.0,35.2023,35.2847,35.1798,35.2098,100200.0
2011-04-11 11:20:00,47.01,47.04,46.91,46.96,70600.0,35.2023,35.2248,35.1274,35.1649,70600.0
2011-04-11 11:30:00,46.96,47.16,46.96,47.11,115400.0,35.1649,35.3146,35.1649,35.2772,115400.0
2011-04-11 11:40:00,47.1,47.11,46.81,46.83,107400.0,35.2697,35.2772,35.0525,35.0675,107400.0
2011-04-11 11:50:00,46.82,46.89,46.8,46.87,154800.0,35.06,35.1124,35.045,35.0975,154800.0
2011-04-11 12:00:00,46.88,46.9,46.8,46.84,138000.0,35.1049,35.1199,35.045,35.075,138000.0
2011-04-11 12:10:00,46.85,46.85,46.83,46.84,108000.0,35.0825,35.0825,35.0675,35.075,108000.0
2011-04-11 12:20:00,46.84,47.03,46.84,47.03,45800.0,35.075,35.2173,35.075,35.2173,45800.0
2011-04-11 12:30:00,47.02,47.03,46.82,46.84,29500.0,35.2098,35.2173,35.06,35.075,29500.0
2011-04-11 12:40:00,46.83,46.93,46.77,46.92,57000.0,35.0675,35.1424,35.0226,35.1349,57000.0
2011-04-11 12:50:00,46.92,46.92,46.82,46.85,74000.0,35.1349,35.1349,35.06,35.0825,74000.0
2011-04-11 13:00:00,46.85,46.99,46.78,46.98,102000.0,35.0825,35.1873,35.0301,35.1798,102000.0
2011-04-11 13:10:00,46.99,47.02,46.95,47.0,137000.0,35.1873,35.2098,35.1574,35.1948,137000.0
2011-04-11 13:20:00,47.0,47.07,46.99,47.03,118400.0,35.1948,35.2472,35.1873,35.2173,118400.0
2011-04-11 13:30:00,47.02,47.03,46.9,46.93,39500.0,35.2098,35.2173,35.1199,35.1424,39500.0
2011-04-11 13:40:00,46.92,47.03,46.92,46.94,47800.0,35.1349,35.2173,35.1349,35.1499,47800.0
2011-04-11 13:50:00,46.94,47.08,46.9,47.05,62500.0,35.1499,35.2547,35.1199,35.2322,62500.0
2011-04-11 14:00:00,47.04,47.12,47.01,47.06,57800.0,35.2248,35.2847,35.2023,35.2397,57800.0
2011-04-11 14:10:00,47.06,47.09,46.97,47.0,39700.0,35.2397,35.2622,35.1723,35.1948,39700.0
2011-04-11 14:20:00,47.0,47.05,46.98,47.05,28800.0,35.1948,35.2322,35.1798,35.2322,28800.0
2011-04-11 14:30:00,47.04,47.06,46.94,46.97,50100.0,35.2248,35.2397,35.1499,35.1723,50100.0
2011-04-11 14:40:00,46.97,47.01,46.96,46.99,72100.0,35.1723,35.2023,35.1649,35.1873,72100.0
2011-04-11 14:50:00,46.99,47.05,46.87,46.88,73100.0,35.1873,35.2322,35.0975,35.1049,73100.0
2011-04-11 15:00:00,46.89,47.02,46.88,46.99,196600.0,35.1124,35.2098,35.1049,35.1873,196600.0
2011-04-11 15:10:00,46.99,47.03,46.96,47.0,117400.0,35.1873,35.2173,35.1649,35.1948,117400.0
2011-04-11 15:20:00,47.0,47.09,47.0,47.05,180200.0,35.1948,35.2622,35.1948,35.2322,180200.0
2011-04-11 15:30:00,47.05,47.08,47.04,47.04,156700.0,35.2322,35.2547,35.2248,35.2248,156700.0
2011-04-11 15:40:00,47.04,47.11,46.99,47.1,202400.0,35.2248,35.2772,35.1873,35.2697,202400.0
2011-04-11 15:50:00,47.09,47.16,47.07,47.13,211800.0,35.2622,35.3146,35.2472,35.2922,211800.0
2011-04-12 09:30:00,46.99,47.08,46.69,46.99,496000.0,35.1873,35.2547,34.9627,35.1873,496000.0
2011-04-12 09:40:00,46.99,47.44,46.94,47.25,422900.0,35.1873,35.5243,35.1499,35.382,422900.0
2011-04-12 09:50:00,47.25,47.35,47.19,47.27,279600.0,35.382,35.4569,35.3371,35.397,279600.0
2011-04-12 10:00:00,47.28,47.47,47.23,47.27,264000.0,35.4045,35.5468,35.367,35.397,264000.0
2011-04-12 10:10:00,47.27,47.31,47.14,47.25,171600.0,35.397,35.4269,35.2996,35.382,171600.0
2011-04-12 10:20:00,47.25,47.35,47.15,47.25,132600.0,35.382,35.4569,35.3071,35.382,132600.0
2011-04-12 10:30:00,47.26,47.37,47.21,47.37,138300.0,35.3895,35.4719,35.3521,35.4719,138300.0
2011-04-12 10:40:00,47.36,47.38,47.19,47.28,153400.0,35.4644,35.4794,35.3371,35.4045,153400.0
2011-04-12 10:50:00,47.28,47.3,47.18,47.23,179400.0,35.4045,35.4195,35.3296,35.367,179400.0
2011-04-12 11:00:00,47.23,47.26,47.01,47.04,102600.0,35.367,35.3895,35.2023,35.2248,102600.0
2011-04-12 11:10:00,47.03,47.15,47.03,47.14,94700.0,35.2173,35.3071,35.2173,35.2996,94700.0
2011-04-12 11:20:00,47.14,47.18,47.12,47.17,43300.0,35.2996,35.3296,35.2847,35.3221,43300.0
2011-04-12 11:30:00,47.18,47.29,47.16,47.25,89100.0,35.3296,35.412,35.3146,35.382,89100.0
2011-04-12 11:40:00,47.25,47.25,47.19,47.21,49900.0,35.382,35.382,35.3371,35.3521,49900.0
2011-04-12 11:50:00,47.21,47.32,47.21,47.24,64700.0,35.3521,35.4344,35.3521,35.3745,64700.0
2011-04-12 12:00:00,47.25,47.33,47.24,47.25,109800.0,35.382,35.4419,35.3745,35.382,109800.0
2011-04-12 12:10:00,47.25,47.36,47.23,47.31,218500.0,35.382,35.4644,35.367,35.4269,218500.0
2011-04-12 12:20:00,47.3,47.34,47.28,47.29,39900.0,35.4195,35.4494,35.4045,35.412,39900.0
2011-04-12 12:30:00,47.29,47.36,47.29,47.34,82100.0,35.412,35.4644,35.412,35.4494,82100.0
2011-04-12 12:40:00,47.33,47.5,47.33,47.48,150600.0,35.4419,35.5692,35.4419,35.5542,150600.0
2011-04-12 12:50:00,47.49,47.61,47.48,47.58,147000.0,35.5617,35.6516,35.5542,35.6291,147000.0
2011-04-12 13:00:00,47.58,47.61,47.53,47.56,165400.0,35.6291,35.6516,35.5917,35.6142,165400.0
2011-04-12 13:10:00,47.55,47.57,47.39,47.42,76200.0,35.6067,35.6216,35.4869,35.5093,76200.0
2011-04-12 13:20:00,47.42,47.55,47.42,47.55,95000.0,35.5093,35.6067,35.5093,35.6067,95000.0
2011-04-12 13:30:00,47.55,47.63,47.52,47.6,193600.0,35.6067,35.6666,35.5842,35.6441,193600.0
2011-04-12 13:40:00,47.6,47.65,47.54,47.64,66400.0,35.6441,35.6815,35.5992,35.6741,66400.0
2011-04-12 13:50:00,47.63,47.69,47.6,47.61,142800.0,35.6666,35.7115,35.6441,35.6516,142800.0
2011-04-12 14:00:00,47.61,47.72,47.6,47.7,92500.0,35.6516,35.734,35.6441,35.719,92500.0
2011-04-12 14:10:00,47.69,47.7,47.55,47.58,103000.0,35.7115,35.719,35.6067,35.6291,103000.0
2011-04-12 14:20:00,47.57,47.66,47.51,47.64,181400.0,35.6216,35.689,35.5767,35.6741,181400.0
2011-04-12 14:30:00,47.64,47.71,47.63,47.66,128700.0,35.6741,35.7265,35.6666,35.689,128700.0
2011-04-12 14:40:00,47.66,47.67,47.64,47.64,110500.0,35.689,35.6965,35.6741,35.6741,110500.0
2011-04-12 14:50:00,47.65,47.71,47.63,47.67,83100.0,35.6815,35.7265,35.6666,35.6965,83100.0
2011-04-12 15:00:00,47.66,47.72,47.62,47.65,183000.0,35.689,35.734,35.6591,35.6815,183000.0
2011-04-12 15:10:00,47.65,47.72,47.64,47.68,104700.0,35.6815,35.734,35.6741,35.704,104700.0
2011-04-12 15:20:00,47.68,47.73,47.65,47.7,256900.0,35.704,35.7415,35.6815,35.719,256900.0
2011-04-12 15:30:00,47.7,47.76,47.64,47.68,247800.0,35.719,35.7639,35.6741,35.704,247800.0
2011-04-12 15:40:00,47.68,47.83,47.66,47.81,276700.0,35.704,35.8163,35.689,35.8014,276700.0
2011-04-12 15:50:00,47.81,47.88,47.76,47.83,523200.0,35.8014,35.8538,35.7639,35.8163,523200.0
2011-04-13 09:30:00,48.22,48.42,47.96,48.01,379200.0,36.1084,36.2581,35.9137,35.9511,379200.0
2011-04-13 09:40:00,48.01,48.27,48.0,48.15,185500.0,35.9511,36.1458,35.9436,36.056,185500.0
2011-04-13 09:50:00,48.17,48.44,48.15,48.37,154800.0,36.0709,36.2731,36.056,36.2207,154800.0
2011-04-13 10:00:00,48.34,48.5,48.34,48.37,206800.0,36.1982,36.318,36.1982,36.2207,206800.0
2011-04-13 10:10:00,48.39,48.52,48.25,48.25,152700.0,36.2357,36.333,36.1308,36.1308,152700.0
2011-04-13 10:20:00,48.26,48.47,48.23,48.46,139500.0,36.1383,36.2956,36.1159,36.2881,139500.0
2011-04-13 10:30:00,48.46,48.47,48.33,48.44,105800.0,36.2881,36.2956,36.1907,36.2731,105800.0
2011-04-13 10:40:00,48.44,48.66,48.37,48.64,141000.0,36.2731,36.4379,36.2207,36.4229,141000.0
2011-04-13 10:50:00,48.62,48.65,48.46,48.57,112500.0,36.4079,36.4304,36.2881,36.3705,112500.0
2011-04-13 11:00:00,48.56,48.62,48.54,48.61,117300.0,36.363,36.4079,36.348,36.4004,117300.0
2011-04-13 11:10:00,48.61,48.65,48.57,48.63,162300.0,36.4004,36.4304,36.3705,36.4154,162300.0
2011-04-13 11:20:00,48.61,48.63,48.55,48.6,132300.0,36.4004,36.4154,36.3555,36.3929,132300.0
2011-04-13 11:30:00,48.6,48.62,48.55,48.57,177400.0,36.3929,36.4079,36.3555,36.3705,177400.0
2011-04-13 11:40:00,48.56,48.7,48.55,48.68,196900.0,36.363,36.4678,36.3555,36.4528,196900.0
2011-04-13 11:50:00,48.67,48.77,48.62,48.74,148600.0,36.4453,36.5202,36.4079,36.4978,148600.0
2011-04-13 12:00:00,48.73,48.85,48.7,48.84,282600.0,36.4903,36.5801,36.4678,36.5726,282600.0
2011-04-13 12:10:00,48.85,48.96,48.83,48.95,217100.0,36.5801,36.6625,36.5652,36.655,217100.0
2011-04-13 12:20:00,48.95,48.97,48.84,48.96,241000.0,36.655,36.67,36.5726,36.6625,241000.0
2011-04-13 12:30:00,48.95,49.07,48.9,48.92,1025600.0,36.655,36.7449,36.6176,36.6326,1025600.0
2011-04-13 12:40:00,48.92,48.92,48.61,48.76,308100.0,36.6326,36.6326,36.4004,36.5127,308100.0
2011-04-13 12:50:00,48.76,48.83,48.65,48.69,179400.0,36.5127,36.5652,36.4304,36.4603,179400.0
2011-04-13 13:00:00,48.7,48.77,48.58,48.65,168000.0,36.4678,36.5202,36.378,36.4304,168000.0
2011-04-13 13:10:00,48.66,48.69,48.53,48.66,148400.0,36.4379,36.4603,36.3405,36.4379,148400.0
2011-04-13 13:20:00,48.64,48.66,48.55,48.59,96300.0,36.4229,36.4379,36.3555,36.3854,96300.0
2011-04-13 13:30:00,48.59,48.65,48.47,48.51,121800.0,36.3854,36.4304,36.2956,36.3255,121800.0
2011-04-13 13:40:00,48.5,48.64,48.5,48.57,86600.0,36.318,36.4229,36.318,36.3705,86600.0
2011-04-13 13:50:00,48.57,48.65,48.55,48.65,119200.0,36.3705,36.4304,36.3555,36.4304,119200.0
2011-04-13 14:00:00,48.64,48.72,48.57,48.61,85200.0,36.4229,36.4828,36.3705,36.4004,85200.0
2011-04-13 14:10:00,48.6,48.73,48.54,48.59,221900.0,36.3929,36.4903,36.348,36.3854,221900.0
2011-04-13 14:20:00,48.59,48.76,48.55,48.76,100900.0,36.3854,36.5127,36.3555,36.5127,100900.0
2011-04-13 14:30:00,48.76,48.88,48.74,48.84,95700.0,36.5127,36.6026,36.4978,36.5726,95700.0
2011-04-13 14:40:00,48.84,49.0,48.84,48.88,139400.0,36.5726,36.6925,36.5726,36.6026,139400.0
2011-04-13 14:50:00,48.9,48.96,48.79,48.79,166100.0,36.6176,36.6625,36.5352,36.5352,166100.0
2011-04-13 15:00:00,48.8,48.84,48.68,48.69,185100.0,36.5427,36.5726,36.4528,36.4603,185100.0
2011-04-13 15:10:00,48.7,48.71,48.55,48.68,215100.0,36.4678,36.4753,36.3555,36.4528,215100.0
2011-04-13 15:20:00,48.69,48.7,48.45,48.45,214900.0,36.4603,36.4678,36.2806,36.2806,214900.0
2011-04-13 15:30:00,48.44,48.7,48.4,48.57,154800.0,36.2731,36.4678,36.2432,36.3705,154800.0
2011-04-13 15:40:00,48.57,48.64,48.55,48.59,371500.0,36.3705,36.4229,36.3555,36.3854,371500.0
2011-04-13 15:50:00,48.59,48.63,48.54,48.58,291800.0,36.3854,36.4154,36.348,36.378,291800.0
2011-04-14 09:30:00,48.17,48.39,47.67,48.28,447700.0,36.0709,36.2357,35.6965,36.1533,447700.0
2011-04-14 09:40:00,48.29,48.43,48.19,48.43,498600.0,36.1608,36.2656,36.0859,36.2656,498600.0
2011-04-14 09:50:00,48.42,48.66,48.32,48.45,144500.0,36.2581,36.4379,36.1833,36.2806,144500.0
2011-04-14 10:00:00,48.45,48.55,48.31,48.41,182400.0,36.2806,36.3555,36.1758,36.2507,182400.0
2011-04-14 10:10:00,48.4,48.59,48.37,48.46,155200.0,36.2432,36.3854,36.2207,36.2881,155200.0
2011-04-14 10:20:00,48.46,48.8,48.44,48.76,154700.0,36.2881,36.5427,36.2731,36.5127,154700.0
2011-04-14 10:30:00,48.75,48.78,48.54,48.58,109700.0,36.5053,36.5277,36.348,36.378,109700.0
2011-04-14 10:40:00,48.59,48.64,48.53,48.61,420500.0,36.3854,36.4229,36.3405,36.4004,420500.0
2011-04-14 10:50:00,48.6,48.64,48.52,48.56,192700.0,36.3929,36.4229,36.333,36.363,192700.0
2011-04-14 11:00:00,48.57,48.64,48.55,48.63,262100.0,36.3705,36.4229,36.3555,36.4154,262100.0
2011-04-14 11:10:00,48.62,48.67,48.54,48.65,170900.0,36.4079,36.4453,36.348,36.4304,170900.0
2011-04-14 11:20:00,48.64,48.64,48.54,48.59,190900.0,36.4229,36.4229,36.348,36.3854,190900.0
2011-04-14 11:30:00,48.59,48.62,48.54,48.58,354700.0,36.3854,36.4079,36.348,36.378,354700.0
2011-04-14 11:40:00,48.58,48.61,48.54,48.55,151700.0,36.378,36.4004,36.348,36.3555,151700.0
2011-04-14 11:50:00,48.55,48.61,48.54,48.59,220600.0,36.3555,36.4004,36.348,36.3854,220600.0
2011-04-14 12:00:00,48.59,48.61,48.48,48.61,181300.0,36.3854,36.4004,36.3031,36.4004,181300.0
2011-04-14 12:10:00,48.6,48.62,48.51,48.52,92100.0,36.3929,36.4079,36.3255,36.333,92100.0
2011-04-14 12:20:00,48.51,48.64,48.5,48.61,361600.0,36.3255,36.4229,36.318,36.4004,361600.0
2011-04-14 12:30:00,48.61,48.61,48.54,48.61,106700.0,36.4004,36.4004,36.348,36.4004,106700.0
2011-04-14 12:40:00,48.6,48.64,48.57,48.63,149500.0,36.3929,36.4229,36.3705,36.4154,149500.0
2011-04-14 12:50:00,48.64,48.8,48.64,48.8,137500.0,36.4229,36.5427,36.4229,36.5427,137500.0
2011-04-14 13:00:00,48.8,48.85,48.68,48.72,117700.0,36.5427,36.5801,36.4528,36.4828,117700.0
2011-04-14 13:10:00,48.72,48.72,48.49,48.51,61600.0,36.4828,36.4828,36.3106,36.3255,61600.0
2011-04-14 13:20:00,48.51,48.52,48.38,48.45,70100.0,36.3255,36.333,36.2282,36.2806,70100.0
2011-04-14 13:30:00,48.43,48.54,48.38,48.52,52200.0,36.2656,36.348,36.2282,36.333,52200.0
2011-04-14 13:40:00,48.5,48.55,48.42,48.49,49400.0,36.318,36.3555,36.2581,36.3106,49400.0
2011-04-14 13:50:00,48.49,48.52,48.36,48.37,54500.0,36.3106,36.333,36.2132,36.2207,54500.0
2011-04-14 14:00:00,48.37,48.43,48.33,48.43,51400.0,36.2207,36.2656,36.1907,36.2656,51400.0
2011-04-14 14:10:00,48.43,48.47,48.38,48.41,35600.0,36.2656,36.2956,36.2282,36.2507,35600.0
2011-04-14 14:20:00,48.42,48.52,48.41,48.42,36300.0,36.2581,36.333,36.2507,36.2581,36300.0
2011-04-14 14:30:00,48.42,48.58,48.42,48.52,199600.0,36.2581,36.378,36.2581,36.333,199600.0
2011-04-14 14:40:00,48.52,48.54,48.47,48.5,56200.0,36.333,36.348,36.2956,36.318,56200.0
2011-04-14 14:50:00,48.5,48.61,48.5,48.58,152200.0,36.318,36.4004,36.318,36.378,152200.0
2011-04-14 15:00:00,48.56,48.61,48.53,48.56,78900.0,36.363,36.4004,36.3405,36.363,78900.0
2011-04-14 15:10:00,48.58,48.62,48.52,48.56,124300.0,36.378,36.4079,36.333,36.363,124300.0
2011-04-14 15:20:00,48.56,48.7,48.55,48.65,326700.0,36.363,36.4678,36.3555,36.4304,326700.0
2011-04-14 15:30:00,48.66,48.67,48.54,48.65,106500.0,36.4379,36.4453,36.348,36.4304,106500.0
2011-04-14 15:40:00,48.64,48.65,48.51,48.61,162600.0,36.4229,36.4304,36.3255,36.4004,162600.0
2011-04-14 15:50:00,48.61,48.62,48.4,48.4,480200.0,36.4004,36.4079,36.2432,36.2432,480200.0
2011-04-15 09:30:00,48.44,48.85,48.42,48.46,1141800.0,36.2731,36.5801,36.2581,36.2881,1141800.0
2011-04-15 09:40:00,48.46,48.52,48.14,48.16,318000.0,36.2881,36.333,36.0485,36.0634,318000.0
2011-04-15 09:50:00,48.15,48.96,48.15,48.87,455900.0,36.056,36.6625,36.056,36.5951,455900.0
2011-04-15 10:00:00,48.86,48.99,48.61,48.62,378500.0,36.5876,36.685,36.4004,36.4079,378500.0
2011-04-15 10:10:00,48.64,48.64,48.53,48.6,114600.0,36.4229,36.4229,36.3405,36.3929,114600.0
2011-04-15 10:20:00,48.6,48.68,48.49,48.55,100700.0,36.3929,36.4528,36.3106,36.3555,100700.0
2011-04-15 10:30:00,48.55,48.73,48.24,48.31,194200.0,36.3555,36.4903,36.1234,36.1758,194200.0
2011-04-15 10:40:00,48.3,48.35,48.16,48.32,89600.0,36.1683,36.2057,36.0634,36.1833,89600.0
2011-04-15 10:50:00,48.32,48.46,48.31,48.4,113800.0,36.1833,36.2881,36.1758,36.2432,113800.0
2011-04-15 11:00:00,48.4,48.42,48.32,48.34,50700.0,36.2432,36.2581,36.1833,36.1982,50700.0
2011-04-15 11:10:00,48.33,48.36,48.3,48.32,58700.0,36.1907,36.2132,36.1683,36.1833,58700.0
2011-04-15 11:20:00,48.32,48.46,48.32,48.46,42600.0,36.1833,36.2881,36.1833,36.2881,42600.0
2011-04-15 11:30:00,48.46,48.59,48.44,48.48,77000.0,36.2881,36.3854,36.2731,36.3031,77000.0
2011-04-15 11:40:00,48.47,48.5,48.4,48.41,42300.0,36.2956,36.318,36.2432,36.2507,42300.0
2011-04-15 11:50:00,48.42,48.43,48.34,48.4,47100.0,36.2581,36.2656,36.1982,36.2432,47100.0
2011-04-15 12:00:00,48.39,48.52,48.39,48.49,359100.0,36.2357,36.333,36.2357,36.3106,359100.0
2011-04-15 12:10:00,48.48,48.7,48.48,48.66,308800.0,36.3031,36.4678,36.3031,36.4379,308800.0
2011-04-15 12:20:00,48.66,48.67,48.54,48.54,100900.0,36.4379,36.4453,36.348,36.348,100900.0
2011-04-15 12:30:00,48.54,48.75,48.52,48.72,122300.0,36.348,36.5053,36.333,36.4828,122300.0
2011-04-15 12:40:00,48.71,48.91,48.7,48.91,250800.0,36.4753,36.6251,36.4678,36.6251,250800.0
2011-04-15 12:50:00,48.89,48.99,48.87,48.94,158100.0,36.6101,36.685,36.5951,36.6475,158100.0
2011-04-15 13:00:00,48.93,48.98,48.84,48.85,121100.0,36.64,36.6775,36.5726,36.5801,121100.0
2011-04-15 13:10:00,48.85,48.87,48.81,48.85,76200.0,36.5801,36.5951,36.5502,36.5801,76200.0
2011-04-15 13:20:00,48.85,48.85,48.74,48.78,101600.0,36.5801,36.5801,36.4978,36.5277,101600.0
2011-04-15 13:30:00,48.78,48.8,48.74,48.74,69000.0,36.5277,36.5427,36.4978,36.4978,69000.0
2011-04-15 13:40:00,48.74,48.74,48.63,48.71,95200.0,36.4978,36.4978,36.4154,36.4753,95200.0
2011-04-15 13:50:00,48.71,48.74,48.67,48.69,87200.0,36.4753,36.4978,36.4453,36.4603,87200.0
2011-04-15 14:00:00,48.69,48.75,48.53,48.55,221300.0,36.4603,36.5053,36.3405,36.3555,221300.0
2011-04-15 14:10:00,48.55,48.55,48.45,48.5,55000.0,36.3555,36.3555,36.2806,36.318,55000.0
2011-04-15 14:20:00,48.49,48.61,48.48,48.6,79000.0,36.3106,36.4004,36.3031,36.3929,79000.0
2011-04-15 14:30:00,48.6,48.66,48.6,48.61,147300.0,36.3929,36.4379,36.3929,36.4004,147300.0
2011-04-15 14:40:00,48.61,48.66,48.59,48.61,103100.0,36.4004,36.4379,36.3854,36.4004,103100.0
2011-04-15 14:50:00,48.61,48.62,48.58,48.6,69300.0,36.4004,36.4079,36.378,36.3929,69300.0
2011-04-15 15:00:00,48.59,48.61,48.56,48.57,166700.0,36.3854,36.4004,36.363,36.3705,166700.0
2011-04-15 15:10:00,48.57,48.59,48.44,48.49,146300.0,36.3705,36.3854,36.2731,36.3106,146300.0
2011-04-15 15:20:00,48.5,48.57,48.44,48.55,150200.0,36.318,36.3705,36.2731,36.3555,150200.0
2011-04-15 15:30:00,48.56,48.69,48.54,48.67,214900.0,36.363,36.4603,36.348,36.4453,214900.0
2011-04-15 15:40:00,48.66,48.69,48.53,48.56,181500.0,36.4379,36.4603,36.3405,36.363,181500.0
2011-04-15 15:50:00,48.55,48.6,48.51,48.56,430100.0,36.3555,36.3929,36.3255,36.363,430100.0
2011-04-18 09:30:00,47.85,47.87,47.41,47.62,221900.0,35.8313,35.8463,35.5018,35.6591,221900.0
2011-04-18 09:40:00,47.6,47.69,47.5,47.61,225400.0,35.6441,35.7115,35.5692,35.6516,225400.0
2011-04-18 09:50:00,47.6,47.72,47.57,47.69,221500.0,35.6441,35.734,35.6216,35.7115,221500.0
2011-04-18 10:00:00,47.67,47.67,47.46,47.5,265600.0,35.6965,35.6965,35.5393,35.5692,265600.0
2011-04-18 10:10:00,47.51,47.77,47.48,47.7,139100.0,35.5767,35.7714,35.5542,35.719,139100.0
2011-04-18 10:20:00,47.7,47.77,47.58,47.69,132100.0,35.719,35.7714,35.6291,35.7115,132100.0
2011-04-18 10:30:00,47.68,47.73,47.62,47.69,78300.0,35.704,35.7415,35.6591,35.7115,78300.0
2011-04-18 10:40:00,47.69,47.71,47.54,47.6,103800.0,35.7115,35.7265,35.5992,35.6441,103800.0
2011-04-18 10:50:00,47.58,47.7,47.55,47.6,77000.0,35.6291,35.719,35.6067,35.6441,77000.0
2011-04-18 11:00:00,47.59,47.65,47.49,47.56,43200.0,35.6366,35.6815,35.5617,35.6142,43200.0
2011-04-18 11:10:00,47.58,47.6,47.43,47.45,165300.0,35.6291,35.6441,35.5168,35.5318,165300.0
2011-04-18 11:20:00,47.45,47.74,47.45,47.71,50600.0,35.5318,35.7489,35.5318,35.7265,50600.0
2011-04-18 11:30:00,47.7,47.71,47.59,47.69,54700.0,35.719,35.7265,35.6366,35.7115,54700.0
2011-04-18 11:40:00,47.69,47.7,47.58,47.63,34900.0,35.7115,35.719,35.6291,35.6666,34900.0
2011-04-18 11:50:00,47.63,47.67,47.6,47.61,54600.0,35.6666,35.6965,35.6441,35.6516,54600.0
2011-04-18 12:00:00,47.61,47.68,47.57,47.67,37000.0,35.6516,35.704,35.6216,35.6965,37000.0
2011-04-18 12:10:00,47.67,47.77,47.66,47.76,44700.0,35.6965,35.7714,35.689,35.7639,44700.0
2011-04-18 12:20:00,47.76,47.76,47.67,47.7,43400.0,35.7639,35.7639,35.6965,35.719,43400.0
2011-04-18 12:30:00,47.7,47.71,47.65,47.65,62200.0,35.719,35.7265,35.6815,35.6815,62200.0
2011-04-18 12:40:00,47.65,47.65,47.54,47.54,29400.0,35.6815,35.6815,35.5992,35.5992,29400.0
2011-04-18 12:50:00,47.54,47.55,47.48,47.5,36800.0,35.5992,35.6067,35.5542,35.5692,36800.0
2011-04-18 13:00:00,47.51,47.53,47.46,47.47,31400.0,35.5767,35.5917,35.5393,35.5468,31400.0
2011-04-18 13:10:00,47.46,47.47,47.37,47.47,42900.0,35.5393,35.5468,35.4719,35.5468,42900.0
2011-04-18 13:20:00,47.46,47.46,47.42,47.42,36200.0,35.5393,35.5393,35.5093,35.5093,36200.0
2011-04-18 13:30:00,47.43,47.43,47.38,47.38,80400.0,35.5168,35.5168,35.4794,35.4794,80400.0
2011-04-18 13:40:00,47.38,47.49,47.34,47.49,81800.0,35.4794,35.5617,35.4494,35.5617,81800.0
2011-04-18 13:50:00,47.5,47.63,47.49,47.58,65000.0,35.5692,35.6666,35.5617,35.6291,65000.0
2011-04-18 14:00:00,47.57,47.6,47.49,47.56,50800.0,35.6216,35.6441,35.5617,35.6142,50800.0
2011-04-18 14:10:00,47.56,47.6,47.5,47.52,59600.0,35.6142,35.6441,35.5692,35.5842,59600.0
2011-04-18 14:20:00,47.51,47.59,47.51,47.55,93600.0,35.5767,35.6366,35.5767,35.6067,93600.0
2011-04-18 14:30:00,47.55,47.73,47.55,47.73,153900.0,35.6067,35.7415,35.6067,35.7415,153900.0
2011-04-18 14:40:00,47.74,47.96,47.74,47.9,199400.0,35.7489,35.9137,35.7489,35.8688,199400.0
2011-04-18 14:50:00,47.9,48.14,47.85,48.08,196700.0,35.8688,36.0485,35.8313,36.0035,196700.0
2011-04-18 15:00:00,48.07,48.14,47.9,47.93,313700.0,35.9961,36.0485,35.8688,35.8912,313700.0
2011-04-18 15:10:00,47.93,48.21,47.9,48.18,98100.0,35.8912,36.1009,35.8688,36.0784,98100.0
2011-04-18 15:20:00,48.18,48.34,48.12,48.31,201400.0,36.0784,36.1982,36.0335,36.1758,201400.0
2011-04-18 15:30:00,48.31,48.33,48.13,48.14,258500.0,36.1758,36.1907,36.041,36.0485,258500.0
2011-04-18 15:40:00,48.12,48.16,48.05,48.09,155900.0,36.0335,36.0634,35.9811,36.011,155900.0
2011-04-18 15:50:00,48.1,48.16,48.04,48.11,437300.0,36.0185,36.0634,35.9736,36.026,437300.0
2011-04-19 09:30:00,48.09,48.1,47.55,47.64,256600.0,36.011,36.0185,35.6067,35.6741,256600.0
2011-04-19 09:40:00,47.66,47.82,47.55,47.65,375400.0,35.689,35.8088,35.6067,35.6815,375400.0
2011-04-19 09:50:00,47.65,47.7,47.37,47.54,268600.0,35.6815,35.719,35.4719,35.5992,268600.0
2011-04-19 10:00:00,47.55,47.63,47.48,47.55,278800.0,35.6067,35.6666,35.5542,35.6067,278800.0
2011-04-19 10:10:00,47.58,47.68,47.58,47.6,101700.0,35.6291,35.704,35.6291,35.6441,101700.0
2011-04-19 10:20:00,47.6,47.65,47.56,47.59,81500.0,35.6441,35.6815,35.6142,35.6366,81500.0
2011-04-19 10:30:00,47.58,47.65,47.52,47.6,246000.0,35.6291,35.6815,35.5842,35.6441,246000.0
2011-04-19 10:40:00,47.6,47.68,47.57,47.66,84200.0,35.6441,35.704,35.6216,35.689,84200.0
2011-04-19 10:50:00,47.68,47.71,47.6,47.63,46700.0,35.704,35.7265,35.6441,35.6666,46700.0
2011-04-19 11:00:00,47.63,47.63,47.5,47.52,64600.0,35.6666,35.6666,35.5692,35.5842,64600.0
2011-04-19 11:10:00,47.54,47.58,47.22,47.24,150800.0,35.5992,35.6291,35.3596,35.3745,150800.0
2011-04-19 11:20:00,47.23,47.27,47.04,47.06,203700.0,35.367,35.397,35.2248,35.2397,203700.0
2011-04-19 11:30:00,47.06,47.3,47.05,47.21,84900.0,35.2397,35.4195,35.2322,35.3521,84900.0
2011-04-19 11:40:00,47.21,47.23,47.1,47.1,124400.0,35.3521,35.367,35.2697,35.2697,124400.0
2011-04-19 11:50:00,47.15,47.25,47.15,47.17,55200.0,35.3071,35.382,35.3071,35.3221,55200.0
2011-04-19 12:00:00,47.17,47.21,47.15,47.18,82000.0,35.3221,35.3521,35.3071,35.3296,82000.0
2011-04-19 12:10:00,47.18,47.24,47.15,47.24,117600.0,35.3296,35.3745,35.3071,35.3745,117600.0
2011-04-19 12:20:00,47.25,47.39,47.19,47.35,146400.0,35.382,35.4869,35.3371,35.4569,146400.0
2011-04-19 12:30:00,47.34,47.39,47.33,47.35,53000.0,35.4494,35.4869,35.4419,35.4569,53000.0
2011-04-19 12:40:00,47.36,47.39,47.3,47.3,67900.0,35.4644,35.4869,35.4195,35.4195,67900.0
2011-04-19 12:50:00,47.33,47.38,47.31,47.34,58200.0,35.4419,35.4794,35.4269,35.4494,58200.0
2011-04-19 13:00:00,47.34,47.51,47.33,47.49,74600.0,35.4494,35.5767,35.4419,35.5617,74600.0
2011-04-19 13:10:00,47.5,47.51,47.41,47.45,91600.0,35.5692,35.5767,35.5018,35.5318,91600.0
2011-04-19 13:20:00,47.45,47.52,47.43,47.45,46900.0,35.5318,35.5842,35.5168,35.5318,46900.0
2011-04-19 13:30:00,47.44,47.48,47.4,47.44,76000.0,35.5243,35.5542,35.4943,35.5243,76000.0
2011-04-19 13:40:00,47.45,47.55,47.4,47.45,89800.0,35.5318,35.6067,35.4943,35.5318,89800.0
2011-04-19 13:50:00,47.45,47.46,47.4,47.42,55900.0,35.5318,35.5393,35.4943,35.5093,55900.0
2011-04-19 14:00:00,47.42,47.44,47.4,47.42,66600.0,35.5093,35.5243,35.4943,35.5093,66600.0
2011-04-19 14:10:00,47.4,47.46,47.4,47.41,38300.0,35.4943,35.5393,35.4943,35.5018,38300.0
2011-04-19 14:20:00,47.41,47.44,47.39,47.39,65600.0,35.5018,35.5243,35.4869,35.4869,65600.0
2011-04-19 14:30:00,47.39,47.5,47.39,47.41,60600.0,35.4869,35.5692,35.4869,35.5018,60600.0
2011-04-19 14:40:00,47.42,47.5,47.41,47.45,57600.0,35.5093,35.5692,35.5018,35.5318,57600.0
2011-04-19 14:50:00,47.45,47.52,47.43,47.47,32300.0,35.5318,35.5842,35.5168,35.5468,32300.0
2011-04-19 15:00:00,47.47,47.49,47.44,47.46,82300.0,35.5468,35.5617,35.5243,35.5393,82300.0
2011-04-19 15:10:00,47.46,47.5,47.42,47.45,168900.0,35.5393,35.5692,35.5093,35.5318,168900.0
2011-04-19 15:20:00,47.44,47.45,47.32,47.34,203500.0,35.5243,35.5318,35.4344,35.4494,203500.0
2011-04-19 15:30:00,47.34,47.52,47.33,47.49,218500.0,35.4494,35.5842,35.4419,35.5617,218500.0
2011-04-19 15:40:00,47.5,47.54,47.47,47.49,382700.0,35.5692,35.5992,35.5468,35.5617,382700.0
2011-04-19 15:50:00,47.5,47.53,47.47,47.5,360200.0,35.5692,35.5917,35.5468,35.5692,360200.0
2011-04-20 09:30:00,48.38,48.41,48.03,48.22,300200.0,36.2282,36.2507,35.9661,36.1084,300200.0
2011-04-20 09:40:00,48.21,48.38,48.12,48.13,175100.0,36.1009,36.2282,36.0335,36.041,175100.0
2011-04-20 09:50:00,48.15,48.2,48.06,48.2,90000.0,36.056,36.0934,35.9886,36.0934,90000.0
2011-04-20 10:00:00,48.19,48.46,48.15,48.45,158900.0,36.0859,36.2881,36.056,36.2806,158900.0
2011-04-20 10:10:00,48.46,48.9,48.44,48.88,260300.0,36.2881,36.6176,36.2731,36.6026,260300.0
2011-04-20 10:20:00,48.87,48.88,48.71,48.83,113300.0,36.5951,36.6026,36.4753,36.5652,113300.0
2011-04-20 10:30:00,48.83,48.9,48.78,48.8,158800.0,36.5652,36.6176,36.5277,36.5427,158800.0
2011-04-20 10:40:00,48.8,48.83,48.76,48.79,105500.0,36.5427,36.5652,36.5127,36.5352,105500.0
2011-04-20 10:50:00,48.8,48.86,48.76,48.8,73200.0,36.5427,36.5876,36.5127,36.5427,73200.0
2011-04-20 11:00:00,48.8,48.94,48.79,48.93,100600.0,36.5427,36.6475,36.5352,36.64,100600.0
2011-04-20 11:10:00,48.94,48.94,48.83,48.84,56000.0,36.6475,36.6475,36.5652,36.5726,56000.0
2011-04-20 11:20:00,48.83,48.84,48.66,48.7,93300.0,36.5652,36.5726,36.4379,36.4678,93300.0
2011-04-20 11:30:00,48.69,48.89,48.68,48.88,59400.0,36.4603,36.6101,36.4528,36.6026,59400.0
2011-04-20 11:40:00,48.89,48.94,48.8,48.8,58900.0,36.6101,36.6475,36.5427,36.5427,58900.0
2011-04-20 11:50:00,48.81,48.84,48.75,48.76,115100.0,36.5502,36.5726,36.5053,36.5127,115100.0
2011-04-20 12:00:00,48.75,48.81,48.75,48.77,49900.0,36.5053,36.5502,36.5053,36.5202,49900.0
2011-04-20 12:10:00,48.77,48.78,48.73,48.76,35300.0,36.5202,36.5277,36.4903,36.5127,35300.0
2011-04-20 12:20:00,48.76,48.76,48.71,48.73,35900.0,36.5127,36.5127,36.4753,36.4903,35900.0
2011-04-20 12:30:00,48.73,48.84,48.73,48.78,56900.0,36.4903,36.5726,36.4903,36.5277,56900.0
2011-04-20 12:40:00,48.78,48.87,48.76,48.81,38700.0,36.5277,36.5951,36.5127,36.5502,38700.0
2011-04-20 12:50:00,48.8,48.83,48.72,48.81,41400.0,36.5427,36.5652,36.4828,36.5502,41400.0
2011-04-20 13:00:00,48.79,48.83,48.73,48.73,52300.0,36.5352,36.5652,36.4903,36.4903,52300.0
2011-04-20 13:10:00,48.74,48.78,48.69,48.72,31800.0,36.4978,36.5277,36.4603,36.4828,31800.0
2011-04-20 13:20:00,48.72,48.82,48.7,48.78,35200.0,36.4828,36.5577,36.4678,36.5277,35200.0
2011-04-20 13:30:00,48.78,48.79,48.68,48.76,66600.0,36.5277,36.5352,36.4528,36.5127,66600.0
2011-04-20 13:40:00,48.76,48.82,48.74,48.8,48800.0,36.5127,36.5577,36.4978,36.5427,48800.0
2011-04-20 13:50:00,48.8,48.85,48.78,48.82,84200.0,36.5427,36.5801,36.5277,36.5577,84200.0
2011-04-20 14:00:00,48.82,48.85,48.8,48.84,39400.0,36.5577,36.5801,36.5427,36.5726,39400.0
2011-04-20 14:10:00,48.84,49.05,48.83,49.03,99700.0,36.5726,36.7299,36.5652,36.7149,99700.0
2011-04-20 14:20:00,49.04,49.13,49.01,49.11,135700.0,36.7224,36.7898,36.6999,36.7748,135700.0
2011-04-20 14:30:00,49.1,49.14,49.09,49.11,119400.0,36.7673,36.7973,36.7599,36.7748,119400.0
2011-04-20 14:40:00,49.1,49.13,49.01,49.1,205700.0,36.7673,36.7898,36.6999,36.7673,205700.0
2011-04-20 14:50:00,49.11,49.12,49.03,49.09,133400.0,36.7748,36.7823,36.7149,36.7599,133400.0
2011-04-20 15:00:00,49.08,49.2,49.08,49.16,134000.0,36.7524,36.8422,36.7524,36.8123,134000.0
2011-04-20 15:10:00,49.16,49.17,49.09,49.14,108200.0,36.8123,36.8198,36.7599,36.7973,108200.0
2011-04-20 15:20:00,49.14,49.28,49.12,49.25,198500.0,36.7973,36.9021,36.7823,36.8797,198500.0
2011-04-20 15:30:00,49.26,49.27,49.09,49.11,260900.0,36.8872,36.8946,36.7599,36.7748,260900.0
2011-04-20 15:40:00,49.1,49.16,49.08,49.09,397600.0,36.7673,36.8123,36.7524,36.7599,397600.0
2011-04-20 15:50:00,49.09,49.13,48.99,49.0,579600.0,36.7599,36.7898,36.685,36.6925,579600.0
2011-04-21 09:30:00,49.35,49.88,49.27,49.7,439500.0,36.9545,37.3514,36.8946,37.2166,439500.0
2011-04-21 09:40:00,49.7,49.75,49.47,49.71,204200.0,37.2166,37.2541,37.0444,37.2241,204200.0
2011-04-21 09:50:00,49.73,50.29,49.72,50.24,402700.0,37.2391,37.6584,37.2316,37.621,402700.0
2011-04-21 10:00:00,50.23,50.24,49.76,49.77,282800.0,37.6135,37.621,37.2616,37.2691,282800.0
2011-04-21 10:10:00,49.77,50.05,49.76,50.01,185700.0,37.2691,37.4787,37.2616,37.4488,185700.0
2011-04-21 10:20:00,50.01,50.01,49.91,49.93,121600.0,37.4488,37.4488,37.3739,37.3889,121600.0
2011-04-21 10:30:00,49.94,50.07,49.86,50.07,300600.0,37.3964,37.4937,37.3365,37.4937,300600.0
2011-04-21 10:40:00,50.07,50.29,50.04,50.28,239200.0,37.4937,37.6584,37.4712,37.651,239200.0
2011-04-21 10:50:00,50.28,50.6,50.26,50.6,463200.0,37.651,37.8906,37.636,37.8906,463200.0
2011-04-21 11:00:00,50.59,50.83,50.34,50.81,557200.0,37.8831,38.0628,37.6959,38.0478,557200.0
2011-04-21 11:10:00,50.83,50.85,50.46,50.48,327000.0,38.0628,38.0778,37.7857,37.8007,327000.0
2011-04-21 11:20:00,50.48,50.8,50.38,50.75,300100.0,37.8007,38.0403,37.7258,38.0029,300100.0
2011-04-21 11:30:00,50.76,50.84,50.7,50.78,141000.0,38.0104,38.0703,37.9655,38.0254,141000.0
2011-04-21 11:40:00,50.79,50.84,50.74,50.84,100200.0,38.0329,38.0703,37.9954,38.0703,100200.0
2011-04-21 11:50:00,50.84,50.84,50.72,50.76,290700.0,38.0703,38.0703,37.9804,38.0104,290700.0
2011-04-21 12:00:00,50.75,50.84,50.62,50.65,113100.0,38.0029,38.0703,37.9056,37.928,113100.0
2011-04-21 12:10:00,50.66,50.81,50.65,50.75,175100.0,37.9355,38.0478,37.928,38.0029,175100.0
2011-04-21 12:20:00,50.72,50.79,50.69,50.74,94400.0,37.9804,38.0329,37.958,37.9954,94400.0
2011-04-21 12:30:00,50.75,50.9,50.74,50.76,110200.0,38.0029,38.1152,37.9954,38.0104,110200.0
2011-04-21 12:40:00,50.76,50.8,50.68,50.68,152300.0,38.0104,38.0403,37.9505,37.9505,152300.0
2011-04-21 12:50:00,50.68,50.74,50.63,50.72,100100.0,37.9505,37.9954,37.913,37.9804,100100.0
2011-04-21 13:00:00,50.71,50.81,50.71,50.8,324100.0,37.973,38.0478,37.973,38.0403,324100.0
2011-04-21 13:10:00,50.8,50.84,50.72,50.75,188600.0,38.0403,38.0703,37.9804,38.0029,188600.0
2011-04-21 13:20:00,50.75,50.75,50.69,50.71,82600.0,38.0029,38.0029,37.958,37.973,82600.0
2011-04-21 13:30:00,50.72,50.74,50.68,50.7,71200.0,37.9804,37.9954,37.9505,37.9655,71200.0
2011-04-21 13:40:00,50.69,50.85,50.69,50.79,234500.0,37.958,38.0778,37.958,38.0329,234500.0
2011-04-21 13:50:00,50.79,50.91,50.78,50.91,66400.0,38.0329,38.1227,38.0254,38.1227,66400.0
2011-04-21 14:00:00,50.9,50.92,50.83,50.86,137100.0,38.1152,38.1302,38.0628,38.0853,137100.0
2011-04-21 14:10:00,50.87,50.98,50.86,50.98,102000.0,38.0928,38.1751,38.0853,38.1751,102000.0
2011-04-21 14:20:00,50.97,50.99,50.94,50.99,121800.0,38.1676,38.1826,38.1452,38.1826,121800.0
2011-04-21 14:30:00,50.99,51.19,50.99,51.19,204300.0,38.1826,38.3324,38.1826,38.3324,204300.0
2011-04-21 14:40:00,51.2,51.23,51.06,51.08,191400.0,38.3399,38.3623,38.235,38.25,191400.0
2011-04-21 14:50:00,51.09,51.29,51.08,51.13,164200.0,38.2575,38.4073,38.25,38.2875,164200.0
2011-04-21 15:00:00,51.13,51.34,51.08,51.27,331900.0,38.2875,38.4447,38.25,38.3923,331900.0
2011-04-21 15:10:00,51.27,51.33,51.15,51.33,150000.0,38.3923,38.4372,38.3024,38.4372,150000.0
2011-04-21 15:20:00,51.32,51.36,51.06,51.08,178200.0,38.4297,38.4597,38.235,38.25,178200.0
2011-04-21 15:30:00,51.08,51.08,50.98,51.04,210300.0,38.25,38.25,38.1751,38.2201,210300.0
2011-04-21 15:40:00,51.05,51.05,50.94,50.97,281400.0,38.2276,38.2276,38.1452,38.1676,281400.0
2011-04-21 15:50:00,50.96,51.08,50.94,51.02,649200.0,38.1602,38.25,38.1452,38.2051,649200.0
2011-04-25 09:30:00,51.7,51.85,51.36,51.51,508500.0,38.7143,38.8266,38.4597,38.572,508500.0
2011-04-25 09:40:00,51.51,51.81,51.08,51.79,279300.0,38.572,38.7967,38.25,38.7817,279300.0
2011-04-25 09:50:00,51.79,51.9,51.38,51.69,153300.0,38.7817,38.8641,38.4747,38.7068,153300.0
2011-04-25 10:00:00,51.69,51.78,51.53,51.64,182400.0,38.7068,38.7742,38.587,38.6694,182400.0
2011-04-25 10:10:00,51.66,51.69,51.5,51.5,164000.0,38.6843,38.7068,38.5645,38.5645,164000.0
2011-04-25 10:20:00,51.5,51.63,51.41,51.61,89000.0,38.5645,38.6619,38.4971,38.6469,89000.0
2011-04-25 10:30:00,51.62,51.65,51.5,51.59,85200.0,38.6544,38.6768,38.5645,38.6319,85200.0
2011-04-25 10:40:00,51.6,51.78,51.55,51.73,126900.0,38.6394,38.7742,38.602,38.7368,126900.0
2011-04-25 10:50:00,51.74,51.98,51.73,51.87,210300.0,38.7442,38.924,38.7368,38.8416,210300.0
2011-04-25 11:00:00,51.86,51.87,51.6,51.6,134900.0,38.8341,38.8416,38.6394,38.6394,134900.0
2011-04-25 11:10:00,51.59,51.85,51.56,51.85,94500.0,38.6319,38.8266,38.6095,38.8266,94500.0
2011-04-25 11:20:00,51.84,51.9,51.73,51.8,101400.0,38.8191,38.8641,38.7368,38.7892,101400.0
2011-04-25 11:30:00,51.8,51.91,51.69,51.9,111300.0,38.7892,38.8715,38.7068,38.8641,111300.0
2011-04-25 11:40:00,51.91,52.16,51.91,52.1,213000.0,38.8715,39.0587,38.8715,39.0138,213000.0
2011-04-25 11:50:00,52.09,52.28,52.07,52.28,172500.0,39.0063,39.1486,38.9914,39.1486,172500.0
2011-04-25 12:00:00,52.27,52.34,52.2,52.22,256800.0,39.1411,39.1935,39.0887,39.1037,256800.0
2011-04-25 12:10:00,52.22,52.35,52.15,52.35,243400.0,39.1037,39.201,39.0513,39.201,243400.0
2011-04-25 12:20:00,52.34,52.46,52.24,52.41,196800.0,39.1935,39.2834,39.1187,39.246,196800.0
2011-04-25 12:30:00,52.41,52.5,52.39,52.5,200500.0,39.246,39.3133,39.231,39.3133,200500.0
2011-04-25 12:40:00,52.49,52.56,52.42,52.54,191300.0,39.3059,39.3583,39.2534,39.3433,191300.0
2011-04-25 12:50:00,52.54,52.77,52.48,52.73,225900.0,39.3433,39.5155,39.2984,39.4856,225900.0
2011-04-25 13:00:00,52.73,52.88,52.72,52.8,257500.0,39.4856,39.5979,39.4781,39.538,257500.0
2011-04-25 13:10:00,52.78,52.78,52.37,52.45,110300.0,39.523,39.523,39.216,39.2759,110300.0
2011-04-25 13:20:00,52.46,52.46,52.3,52.36,95900.0,39.2834,39.2834,39.1636,39.2085,95900.0
2011-04-25 13:30:00,52.36,52.42,52.23,52.26,168000.0,39.2085,39.2534,39.1112,39.1336,168000.0
2011-04-25 13:40:00,52.27,52.35,52.25,52.35,237000.0,39.1411,39.201,39.1261,39.201,237000.0
2011-04-25 13:50:00,52.33,52.34,52.11,52.14,144700.0,39.186,39.1935,39.0213,39.0438,144700.0
2011-04-25 14:00:00,52.15,52.27,52.07,52.21,198900.0,39.0513,39.1411,38.9914,39.0962,198900.0
2011-04-25 14:10:00,52.22,52.31,52.22,52.25,122800.0,39.1037,39.1711,39.1037,39.1261,122800.0
2011-04-25 14:20:00,52.23,52.35,52.2,52.34,131200.0,39.1112,39.201,39.0887,39.1935,131200.0
2011-04-25 14:30:00,52.34,52.39,52.23,52.26,128000.0,39.1935,39.231,39.1112,39.1336,128000.0
2011-04-25 14:40:00,52.27,52.3,52.21,52.24,103100.0,39.1411,39.1636,39.0962,39.1187,103100.0
2011-04-25 14:50:00,52.22,52.28,52.17,52.27,121500.0,39.1037,39.1486,39.0662,39.1411,121500.0
2011-04-25 15:00:00,52.28,52.28,52.19,52.22,204100.0,39.1486,39.1486,39.0812,39.1037,204100.0
2011-04-25 15:10:00,52.23,52.27,52.11,52.16,224800.0,39.1112,39.1411,39.0213,39.0587,224800.0
2011-04-25 15:20:00,52.16,52.17,52.1,52.11,118900.0,39.0587,39.0662,39.0138,39.0213,118900.0
2011-04-25 15:30:00,52.11,52.14,52.0,52.04,232800.0,39.0213,39.0438,38.9389,38.9689,232800.0
2011-04-25 15:40:00,52.05,52.07,51.94,52.03,247600.0,38.9764,38.9914,38.894,38.9614,247600.0
2011-04-25 15:50:00,52.02,52.06,51.91,51.95,510100.0,38.9539,38.9839,38.8715,38.9015,510100.0
2011-04-26 09:30:00,52.07,52.57,51.88,52.16,365000.0,38.9914,39.3658,38.8491,39.0587,365000.0
2011-04-26 09:40:00,52.16,52.17,51.86,52.17,295400.0,39.0587,39.0662,38.8341,39.0662,295400.0
2011-04-26 09:50:00,52.15,52.29,52.13,52.18,135300.0,39.0513,39.1561,39.0363,39.0737,135300.0
2011-04-26 10:00:00,52.19,52.44,52.18,52.41,130800.0,39.0812,39.2684,39.0737,39.246,130800.0
2011-04-26 10:10:00,52.4,52.53,52.3,52.36,129600.0,39.2385,39.3358,39.1636,39.2085,129600.0
2011-04-26 10:20:00,52.36,52.44,52.24,52.24,53800.0,39.2085,39.2684,39.1187,39.1187,53800.0
2011-04-26 10:30:00,52.24,52.33,52.19,52.25,110100.0,39.1187,39.186,39.0812,39.1261,110100.0
2011-04-26 10:40:00,52.24,52.44,52.21,52.27,95500.0,39.1187,39.2684,39.0962,39.1411,95500.0
2011-04-26 10:50:00,52.28,52.59,52.24,52.58,126800.0,39.1486,39.3807,39.1187,39.3733,126800.0
2011-04-26 11:00:00,52.58,52.63,52.46,52.47,92500.0,39.3733,39.4107,39.2834,39.2909,92500.0
2011-04-26 11:10:00,52.46,52.62,52.42,52.62,162100.0,39.2834,39.4032,39.2534,39.4032,162100.0
2011-04-26 11:20:00,52.63,52.78,52.62,52.77,152100.0,39.4107,39.523,39.4032,39.5155,152100.0
2011-04-26 11:30:00,52.78,52.84,52.68,52.75,138600.0,39.523,39.568,39.4481,39.5006,138600.0
2011-04-26 11:40:00,52.77,52.84,52.7,52.84,81800.0,39.5155,39.568,39.4631,39.568,81800.0
2011-04-26 11:50:00,52.83,52.84,52.64,52.74,109700.0,39.5605,39.568,39.4182,39.4931,109700.0
2011-04-26 12:00:00,52.76,52.88,52.75,52.79,66900.0,39.508,39.5979,39.5006,39.5305,66900.0
2011-04-26 12:10:00,52.79,52.8,52.59,52.71,139700.0,39.5305,39.538,39.3807,39.4706,139700.0
2011-04-26 12:20:00,52.71,52.75,52.65,52.66,46400.0,39.4706,39.5006,39.4257,39.4332,46400.0
2011-04-26 12:30:00,52.64,52.69,52.56,52.59,76300.0,39.4182,39.4556,39.3583,39.3807,76300.0
2011-04-26 12:40:00,52.59,52.6,52.51,52.52,35700.0,39.3807,39.3882,39.3208,39.3283,35700.0
2011-04-26 12:50:00,52.53,52.55,52.46,52.5,78900.0,39.3358,39.3508,39.2834,39.3133,78900.0
2011-04-26 13:00:00,52.51,52.58,52.34,52.35,67900.0,39.3208,39.3733,39.1935,39.201,67900.0
2011-04-26 13:10:00,52.34,52.42,52.25,52.3,154800.0,39.1935,39.2534,39.1261,39.1636,154800.0
2011-04-26 13:20:00,52.3,52.51,52.29,52.43,49400.0,39.1636,39.3208,39.1561,39.2609,49400.0
2011-04-26 13:30:00,52.43,52.44,52.24,52.33,83200.0,39.2609,39.2684,39.1187,39.186,83200.0
2011-04-26 13:40:00,52.33,52.41,52.29,52.3,28200.0,39.186,39.246,39.1561,39.1636,28200.0
2011-04-26 13:50:00,52.29,52.39,52.26,52.31,67700.0,39.1561,39.231,39.1336,39.1711,67700.0
2011-04-26 14:00:00,52.32,52.33,52.26,52.28,48400.0,39.1786,39.186,39.1336,39.1486,48400.0
2011-04-26 14:10:00,52.28,52.44,52.24,52.43,109000.0,39.1486,39.2684,39.1187,39.2609,109000.0
2011-04-26 14:20:00,52.42,52.56,52.39,52.39,131100.0,39.2534,39.3583,39.231,39.231,131100.0
2011-04-26 14:30:00,52.39,52.44,52.38,52.4,85400.0,39.231,39.2684,39.2235,39.2385,85400.0
2011-04-26 14:40:00,52.43,52.47,52.39,52.4,50100.0,39.2609,39.2909,39.231,39.2385,50100.0
2011-04-26 14:50:00,52.4,52.41,52.35,52.4,45700.0,39.2385,39.246,39.201,39.2385,45700.0
2011-04-26 15:00:00,52.41,52.52,52.41,52.46,101100.0,39.246,39.3283,39.246,39.2834,101100.0
2011-04-26 15:10:00,52.46,52.5,52.41,52.48,86600.0,39.2834,39.3133,39.246,39.2984,86600.0
2011-04-26 15:20:00,52.48,52.5,52.29,52.29,112300.0,39.2984,39.3133,39.1561,39.1561,112300.0
2011-04-26 15:30:00,52.3,52.33,52.19,52.19,123300.0,39.1636,39.186,39.0812,39.0812,123300.0
2011-04-26 15:40:00,52.19,52.37,52.18,52.35,244000.0,39.0812,39.216,39.0737,39.201,244000.0
2011-04-26 15:50:00,52.34,52.34,52.27,52.28,457600.0,39.1935,39.1935,39.1411,39.1486,457600.0
2011-04-27 09:30:00,52.62,52.68,52.14,52.18,234100.0,39.4032,39.4481,39.0438,39.0737,234100.0
2011-04-27 09:40:00,52.19,52.46,52.15,52.33,139500.0,39.0812,39.2834,39.0513,39.186,139500.0
2011-04-27 09:50:00,52.33,52.46,52.17,52.17,119700.0,39.186,39.2834,39.0662,39.0662,119700.0
2011-04-27 10:00:00,52.17,52.2,51.84,51.99,241300.0,39.0662,39.0887,38.8191,38.9314,241300.0
2011-04-27 10:10:00,51.98,51.99,51.72,51.76,134600.0,38.924,38.9314,38.7293,38.7592,134600.0
2011-04-27 10:20:00,51.79,51.85,51.63,51.65,83700.0,38.7817,38.8266,38.6619,38.6768,83700.0
2011-04-27 10:30:00,51.64,51.74,51.59,51.73,62400.0,38.6694,38.7442,38.6319,38.7368,62400.0
2011-04-27 10:40:00,51.74,51.76,51.55,51.68,74000.0,38.7442,38.7592,38.602,38.6993,74000.0
2011-04-27 10:50:00,51.67,51.79,51.57,51.79,64200.0,38.6918,38.7817,38.6169,38.7817,64200.0
2011-04-27 11:00:00,51.78,51.92,51.69,51.92,64000.0,38.7742,38.879,38.7068,38.879,64000.0
2011-04-27 11:10:00,51.92,51.92,51.77,51.83,50600.0,38.879,38.879,38.7667,38.8116,50600.0
2011-04-27 11:20:00,51.83,51.85,51.67,51.81,128500.0,38.8116,38.8266,38.6918,38.7967,128500.0
2011-04-27 11:30:00,51.81,51.87,51.77,51.81,75800.0,38.7967,38.8416,38.7667,38.7967,75800.0
2011-04-27 11:40:00,51.81,51.94,51.76,51.76,159700.0,38.7967,38.894,38.7592,38.7592,159700.0
2011-04-27 11:50:00,51.76,51.85,51.68,51.82,101300.0,38.7592,38.8266,38.6993,38.8041,101300.0
2011-04-27 12:00:00,51.81,51.96,51.8,51.88,77900.0,38.7967,38.909,38.7892,38.8491,77900.0
2011-04-27 12:10:00,51.88,52.05,51.87,51.98,54200.0,38.8491,38.9764,38.8416,38.924,54200.0
2011-04-27 12:20:00,51.99,52.08,51.97,52.04,50800.0,38.9314,38.9988,38.9165,38.9689,50800.0
2011-04-27 12:30:00,52.03,52.18,51.96,52.18,86900.0,38.9614,39.0737,38.909,39.0737,86900.0
2011-04-27 12:40:00,52.17,52.21,52.08,52.09,72700.0,39.0662,39.0962,38.9988,39.0063,72700.0
2011-04-27 12:50:00,52.09,52.26,52.07,52.19,52200.0,39.0063,39.1336,38.9914,39.0812,52200.0
2011-04-27 13:00:00,52.2,52.29,52.16,52.27,61600.0,39.0887,39.1561,39.0587,39.1411,61600.0
2011-04-27 13:10:00,52.27,52.4,52.19,52.39,93900.0,39.1411,39.2385,39.0812,39.231,93900.0
2011-04-27 13:20:00,52.39,52.47,52.27,52.27,90600.0,39.231,39.2909,39.1411,39.1411,90600.0
2011-04-27 13:30:00,52.27,52.32,52.18,52.19,55900.0,39.1411,39.1786,39.0737,39.0812,55900.0
2011-04-27 13:40:00,52.19,52.3,52.19,52.23,55100.0,39.0812,39.1636,39.0812,39.1112,55100.0
2011-04-27 13:50:00,52.23,52.28,52.16,52.16,71100.0,39.1112,39.1486,39.0587,39.0587,71100.0
2011-04-27 14:00:00,52.15,52.19,52.04,52.05,45000.0,39.0513,39.0812,38.9689,38.9764,45000.0
2011-04-27 14:10:00,52.06,52.09,51.96,52.0,51300.0,38.9839,39.0063,38.909,38.9389,51300.0
2011-04-27 14:20:00,51.99,52.14,51.99,51.99,60500.0,38.9314,39.0438,38.9314,38.9314,60500.0
2011-04-27 14:30:00,51.99,52.11,51.98,52.09,73500.0,38.9314,39.0213,38.924,39.0063,73500.0
2011-04-27 14:40:00,52.1,52.1,51.97,52.01,62400.0,39.0138,39.0138,38.9165,38.9464,62400.0
2011-04-27 14:50:00,52.02,52.11,51.98,52.07,116700.0,38.9539,39.0213,38.924,38.9914,116700.0
2011-04-27 15:00:00,52.07,52.22,52.06,52.13,83600.0,38.9914,39.1037,38.9839,39.0363,83600.0
2011-04-27 15:10:00,52.12,52.2,52.12,52.19,53500.0,39.0288,39.0887,39.0288,39.0812,53500.0
2011-04-27 15:20:00,52.2,52.21,52.08,52.08,82100.0,39.0887,39.0962,38.9988,38.9988,82100.0
2011-04-27 15:30:00,52.09,52.27,52.08,52.24,77900.0,39.0063,39.1411,38.9988,39.1187,77900.0
2011-04-27 15:40:00,52.25,52.3,52.15,52.16,73800.0,39.1261,39.1636,39.0513,39.0587,73800.0
2011-04-27 15:50:00,52.16,52.59,52.16,52.52,594900.0,39.0587,39.3807,39.0587,39.3283,594900.0
2011-04-28 09:30:00,52.34,52.64,52.15,52.36,222900.0,39.1935,39.4182,39.0513,39.2085,222900.0
2011-04-28 09:40:00,52.36,52.4,52.04,52.25,150400.0,39.2085,39.2385,38.9689,39.1261,150400.0
2011-04-28 09:50:00,52.24,52.32,52.14,52.25,141100.0,39.1187,39.1786,39.0438,39.1261,141100.0
2011-04-28 10:00:00,52.25,52.36,52.09,52.1,124800.0,39.1261,39.2085,39.0063,39.0138,124800.0
2011-04-28 10:10:00,52.09,52.12,51.86,51.87,123500.0,39.0063,39.0288,38.8341,38.8416,123500.0
2011-04-28 10:20:00,51.88,51.88,51.66,51.67,159500.0,38.8491,38.8491,38.6843,38.6918,159500.0
2011-04-28 10:30:00,51.67,51.67,51.3,51.36,307900.0,38.6918,38.6918,38.4148,38.4597,307900.0
2011-04-28 10:40:00,51.36,51.73,51.36,51.73,131500.0,38.4597,38.7368,38.4597,38.7368,131500.0
2011-04-28 10:50:00,51.71,51.86,51.68,51.8,113300.0,38.7218,38.8341,38.6993,38.7892,113300.0
2011-04-28 11:00:00,51.8,51.95,51.8,51.95,166100.0,38.7892,38.9015,38.7892,38.9015,166100.0
2011-04-28 11:10:00,51.95,51.99,51.95,51.97,125100.0,38.9015,38.9314,38.9015,38.9165,125100.0
2011-04-28 11:20:00,51.96,52.02,51.95,51.96,62300.0,38.909,38.9539,38.9015,38.909,62300.0
2011-04-28 11:30:00,51.96,52.0,51.9,51.9,57400.0,38.909,38.9389,38.8641,38.8641,57400.0
2011-04-28 11:40:00,51.9,51.96,51.89,51.9,111100.0,38.8641,38.909,38.8566,38.8641,111100.0
2011-04-28 11:50:00,51.9,51.93,51.81,51.85,207000.0,38.8641,38.8865,38.7967,38.8266,207000.0
2011-04-28 12:00:00,51.85,51.87,51.76,51.78,127600.0,38.8266,38.8416,38.7592,38.7742,127600.0
2011-04-28 12:10:00,51.78,51.8,51.72,51.79,84800.0,38.7742,38.7892,38.7293,38.7817,84800.0
2011-04-28 12:20:00,51.8,51.89,51.78,51.83,58400.0,38.7892,38.8566,38.7742,38.8116,58400.0
2011-04-28 12:30:00,51.83,51.85,51.81,51.83,32600.0,38.8116,38.8266,38.7967,38.8116,32600.0
2011-04-28 12:40:00,51.82,51.9,51.82,51.86,41600.0,38.8041,38.8641,38.8041,38.8341,41600.0
2011-04-28 12:50:00,51.86,51.93,51.82,51.9,59200.0,38.8341,38.8865,38.8041,38.8641,59200.0
2011-04-28 13:00:00,51.89,51.89,51.75,51.75,58700.0,38.8566,38.8566,38.7517,38.7517,58700.0
2011-04-28 13:10:00,51.78,51.78,51.68,51.75,32800.0,38.7742,38.7742,38.6993,38.7517,32800.0
2011-04-28 13:20:00,51.74,51.78,51.67,51.75,35700.0,38.7442,38.7742,38.6918,38.7517,35700.0
2011-04-28 13:30:00,51.75,51.8,51.73,51.8,33400.0,38.7517,38.7892,38.7368,38.7892,33400.0
2011-04-28 13:40:00,51.79,51.85,51.78,51.84,22600.0,38.7817,38.8266,38.7742,38.8191,22600.0
2011-04-28 13:50:00,51.84,51.86,51.81,51.82,23700.0,38.8191,38.8341,38.7967,38.8041,23700.0
2011-04-28 14:00:00,51.82,51.87,51.77,51.79,28600.0,38.8041,38.8416,38.7667,38.7817,28600.0
2011-04-28 14:10:00,51.79,51.86,51.78,51.82,24500.0,38.7817,38.8341,38.7742,38.8041,24500.0
2011-04-28 14:20:00,51.82,51.85,51.77,51.77,56500.0,38.8041,38.8266,38.7667,38.7667,56500.0
2011-04-28 14:30:00,51.77,51.79,51.71,51.74,132500.0,38.7667,38.7817,38.7218,38.7442,132500.0
2011-04-28 14:40:00,51.74,51.8,51.7,51.76,86200.0,38.7442,38.7892,38.7143,38.7592,86200.0
2011-04-28 14:50:00,51.76,51.86,51.75,51.82,89800.0,38.7592,38.8341,38.7517,38.8041,89800.0
2011-04-28 15:00:00,51.82,51.86,51.78,51.85,51400.0,38.8041,38.8341,38.7742,38.8266,51400.0
2011-04-28 15:10:00,51.84,51.92,51.84,51.91,79300.0,38.8191,38.879,38.8191,38.8715,79300.0
2011-04-28 15:20:00,51.92,52.07,51.91,52.06,484200.0,38.879,38.9914,38.8715,38.9839,484200.0
2011-04-28 15:30:00,52.07,52.22,52.07,52.19,124800.0,38.9914,39.1037,38.9914,39.0812,124800.0
2011-04-28 15:40:00,52.19,52.28,52.14,52.22,223100.0,39.0812,39.1486,39.0438,39.1037,223100.0
2011-04-28 15:50:00,52.23,52.45,52.21,52.41,491000.0,39.1112,39.2759,39.0962,39.246,491000.0
2011-04-29 09:30:00,52.45,52.62,52.42,52.56,159700.0,39.2759,39.4032,39.2534,39.3583,159700.0
2011-04-29 09:40:00,52.57,52.75,52.34,52.34,122800.0,39.3658,39.5006,39.1935,39.1935,122800.0
2011-04-29 09:50:00,52.34,52.48,52.3,52.33,90900.0,39.1935,39.2984,39.1636,39.186,90900.0
2011-04-29 10:00:00,52.34,52.56,52.3,52.48,84300.0,39.1935,39.3583,39.1636,39.2984,84300.0
2011-04-29 10:10:00,52.48,52.55,52.33,52.42,76500.0,39.2984,39.3508,39.186,39.2534,76500.0
2011-04-29 10:20:00,52.42,52.62,52.37,52.48,110000.0,39.2534,39.4032,39.216,39.2984,110000.0
2011-04-29 10:30:00,52.48,52.51,52.32,52.44,118900.0,39.2984,39.3208,39.1786,39.2684,118900.0
2011-04-29 10:40:00,52.45,52.5,52.4,52.41,42400.0,39.2759,39.3133,39.2385,39.246,42400.0
2011-04-29 10:50:00,52.4,52.5,52.37,52.45,61900.0,39.2385,39.3133,39.216,39.2759,61900.0
2011-04-29 11:00:00,52.45,52.5,52.33,52.48,81000.0,39.2759,39.3133,39.186,39.2984,81000.0
2011-04-29 11:10:00,52.47,52.49,52.24,52.24,68000.0,39.2909,39.3059,39.1187,39.1187,68000.0
2011-04-29 11:20:00,52.23,52.34,52.22,52.25,96600.0,39.1112,39.1935,39.1037,39.1261,96600.0
2011-04-29 11:30:00,52.25,52.28,52.21,52.24,64700.0,39.1261,39.1486,39.0962,39.1187,64700.0
2011-04-29 11:40:00,52.24,52.27,52.11,52.18,117100.0,39.1187,39.1411,39.0213,39.0737,117100.0
2011-04-29 11:50:00,52.19,52.21,52.06,52.06,58800.0,39.0812,39.0962,38.9839,38.9839,58800.0
2011-04-29 12:00:00,52.07,52.09,51.97,51.98,44300.0,38.9914,39.0063,38.9165,38.924,44300.0
2011-04-29 12:10:00,51.97,52.07,51.96,51.97,39600.0,38.9165,38.9914,38.909,38.9165,39600.0
2011-04-29 12:20:00,51.97,51.98,51.92,51.97,33100.0,38.9165,38.924,38.879,38.9165,33100.0
2011-04-29 12:30:00,51.97,52.22,51.97,52.16,144200.0,38.9165,39.1037,38.9165,39.0587,144200.0
2011-04-29 12:40:00,52.15,52.2,52.01,52.02,67800.0,39.0513,39.0887,38.9464,38.9539,67800.0
2011-04-29 12:50:00,52.02,52.03,51.97,51.98,41600.0,38.9539,38.9614,38.9165,38.924,41600.0
2011-04-29 13:00:00,51.98,52.02,51.97,52.02,38400.0,38.924,38.9539,38.9165,38.9539,38400.0
2011-04-29 13:10:00,52.02,52.02,52.01,52.02,14300.0,38.9539,38.9539,38.9464,38.9539,14300.0
2011-04-29 13:20:00,52.02,52.09,52.0,52.06,112300.0,38.9539,39.0063,38.9389,38.9839,112300.0
2011-04-29 13:30:00,52.06,52.18,52.06,52.12,155200.0,38.9839,39.0737,38.9839,39.0288,155200.0
2011-04-29 13:40:00,52.12,52.13,52.03,52.05,85800.0,39.0288,39.0363,38.9614,38.9764,85800.0
2011-04-29 13:50:00,52.08,52.09,52.0,52.01,45800.0,38.9988,39.0063,38.9389,38.9464,45800.0
2011-04-29 14:00:00,52.01,52.17,52.0,52.15,91300.0,38.9464,39.0662,38.9389,39.0513,91300.0
2011-04-29 14:10:00,52.14,52.16,52.05,52.06,43100.0,39.0438,39.0587,38.9764,38.9839,43100.0
2011-04-29 14:20:00,52.06,52.07,52.0,52.06,33400.0,38.9839,38.9914,38.9389,38.9839,33400.0
2011-04-29 14:30:00,52.06,52.15,52.04,52.13,43500.0,38.9839,39.0513,38.9689,39.0363,43500.0
2011-04-29 14:40:00,52.13,52.14,52.0,52.02,87900.0,39.0363,39.0438,38.9389,38.9539,87900.0
2011-04-29 14:50:00,52.03,52.05,51.99,52.02,90800.0,38.9614,38.9764,38.9314,38.9539,90800.0
2011-04-29 15:00:00,52.01,52.06,51.99,52.04,82800.0,38.9464,38.9839,38.9314,38.9689,82800.0
2011-04-29 15:10:00,52.04,52.07,52.02,52.04,59300.0,38.9689,38.9914,38.9539,38.9689,59300.0
2011-04-29 15:20:00,52.04,52.11,52.04,52.11,111800.0,38.9689,39.0213,38.9689,39.0213,111800.0
2011-04-29 15:30:00,52.1,52.28,52.1,52.26,126300.0,39.0138,39.1486,39.0138,39.1336,126300.0
2011-04-29 15:40:00,52.26,52.29,52.2,52.27,151200.0,39.1336,39.1561,39.0887,39.1411,151200.0
2011-04-29 15:50:00,52.26,52.27,51.98,51.98,766500.0,39.1336,39.1411,38.924,38.924,766500.0
2011-05-02 09:30:00,52.51,52.6,52.22,52.48,245800.0,39.3208,39.3882,39.1037,39.2984,245800.0
2011-05-02 09:40:00,52.49,52.51,52.22,52.3,165800.0,39.3059,39.3208,39.1037,39.1636,165800.0
2011-05-02 09:50:00,52.32,52.46,52.21,52.25,57900.0,39.1786,39.2834,39.0962,39.1261,57900.0
2011-05-02 10:00:00,52.26,52.46,52.17,52.17,42500.0,39.1336,39.2834,39.0662,39.0662,42500.0
2011-05-02 10:10:00,52.19,52.37,52.19,52.37,37200.0,39.0812,39.216,39.0812,39.216,37200.0
2011-05-02 10:20:00,52.37,52.39,52.28,52.32,54100.0,39.216,39.231,39.1486,39.1786,54100.0
2011-05-02 10:30:00,52.32,52.37,52.3,52.34,49600.0,39.1786,39.216,39.1636,39.1935,49600.0
2011-05-02 10:40:00,52.34,52.34,52.26,52.29,36500.0,39.1935,39.1935,39.1336,39.1561,36500.0
2011-05-02 10:50:00,52.29,52.3,52.19,52.22,66300.0,39.1561,39.1636,39.0812,39.1037,66300.0
2011-05-02 11:00:00,52.23,52.36,52.23,52.35,42900.0,39.1112,39.2085,39.1112,39.201,42900.0
2011-05-02 11:10:00,52.35,52.37,52.18,52.2,74300.0,39.201,39.216,39.0737,39.0887,74300.0
2011-05-02 11:20:00,52.2,52.2,52.01,52.04,61500.0,39.0887,39.0887,38.9464,38.9689,61500.0
2011-05-02 11:30:00,52.05,52.07,52.0,52.04,30400.0,38.9764,38.9914,38.9389,38.9689,30400.0
2011-05-02 11:40:00,52.04,52.12,52.0,52.05,45800.0,38.9689,39.0288,38.9389,38.9764,45800.0
2011-05-02 11:50:00,52.04,52.14,52.01,52.11,52000.0,38.9689,39.0438,38.9464,39.0213,52000.0
2011-05-02 12:00:00,52.09,52.16,52.05,52.05,57800.0,39.0063,39.0587,38.9764,38.9764,57800.0
2011-05-02 12:10:00,52.04,52.19,51.98,52.0,60600.0,38.9689,39.0812,38.924,38.9389,60600.0
2011-05-02 12:20:00,52.0,52.02,51.93,51.94,165900.0,38.9389,38.9539,38.8865,38.894,165900.0
2011-05-02 12:30:00,51.95,52.01,51.86,51.94,77100.0,38.9015,38.9464,38.8341,38.894,77100.0
2011-05-02 12:40:00,51.93,51.93,51.76,51.77,90400.0,38.8865,38.8865,38.7592,38.7667,90400.0
2011-05-02 12:50:00,51.77,51.9,51.77,51.85,60100.0,38.7667,38.8641,38.7667,38.8266,60100.0
2011-05-02 13:00:00,51.85,51.93,51.82,51.87,41800.0,38.8266,38.8865,38.8041,38.8416,41800.0
2011-05-02 13:10:00,51.87,52.01,51.87,51.96,27800.0,38.8416,38.9464,38.8416,38.909,27800.0
2011-05-02 13:20:00,51.95,52.1,51.94,52.06,44400.0,38.9015,39.0138,38.894,38.9839,44400.0
2011-05-02 13:30:00,52.06,52.12,52.04,52.04,41100.0,38.9839,39.0288,38.9689,38.9689,41100.0
2011-05-02 13:40:00,52.04,52.04,51.95,51.98,116100.0,38.9689,38.9689,38.9015,38.924,116100.0
2011-05-02 13:50:00,51.97,51.97,51.94,51.95,33000.0,38.9165,38.9165,38.894,38.9015,33000.0
2011-05-02 14:00:00,51.96,52.11,51.94,52.02,91200.0,38.909,39.0213,38.894,38.9539,91200.0
2011-05-02 14:10:00,52.02,52.08,51.99,52.05,43000.0,38.9539,38.9988,38.9314,38.9764,43000.0
2011-05-02 14:20:00,52.05,52.08,51.94,52.0,55800.0,38.9764,38.9988,38.894,38.9389,55800.0
2011-05-02 14:30:00,52.0,52.07,52.0,52.05,39500.0,38.9389,38.9914,38.9389,38.9764,39500.0
2011-05-02 14:40:00,52.05,52.1,51.99,51.99,25200.0,38.9764,39.0138,38.9314,38.9314,25200.0
2011-05-02 14:50:00,51.98,51.99,51.8,51.81,101000.0,38.924,38.9314,38.7892,38.7967,101000.0
2011-05-02 15:00:00,51.8,51.81,51.72,51.75,125000.0,38.7892,38.7967,38.7293,38.7517,125000.0
2011-05-02 15:10:00,51.75,51.76,51.62,51.64,189400.0,38.7517,38.7592,38.6544,38.6694,189400.0
2011-05-02 15:20:00,51.64,51.7,51.53,51.56,153800.0,38.6694,38.7143,38.587,38.6095,153800.0
2011-05-02 15:30:00,51.56,51.68,51.54,51.67,201500.0,38.6095,38.6993,38.5945,38.6918,201500.0
2011-05-02 15:40:00,51.66,51.76,51.56,51.75,245500.0,38.6843,38.7592,38.6095,38.7517,245500.0
2011-05-02 15:50:00,51.73,51.79,51.59,51.71,440500.0,38.7368,38.7817,38.6319,38.7218,440500.0
2011-05-03 09:30:00,51.86,51.98,51.63,51.71,116500.0,38.8341,38.924,38.6619,38.7218,116500.0
2011-05-03 09:40:00,51.72,51.94,51.59,51.93,62900.0,38.7293,38.894,38.6319,38.8865,62900.0
2011-05-03 09:50:00,51.92,52.28,51.88,52.09,215100.0,38.879,39.1486,38.8491,39.0063,215100.0
2011-05-03 10:00:00,52.1,52.2,51.99,52.0,72300.0,39.0138,39.0887,38.9314,38.9389,72300.0
2011-05-03 10:10:00,52.01,52.22,51.95,52.03,84000.0,38.9464,39.1037,38.9015,38.9614,84000.0
2011-05-03 10:20:00,52.02,52.19,51.95,52.04,150300.0,38.9539,39.0812,38.9015,38.9689,150300.0
2011-05-03 10:30:00,52.03,52.07,51.87,51.87,49400.0,38.9614,38.9914,38.8416,38.8416,49400.0
2011-05-03 10:40:00,51.87,51.98,51.79,51.97,101400.0,38.8416,38.924,38.7817,38.9165,101400.0
2011-05-03 10:50:00,51.96,52.0,51.8,51.99,108000.0,38.909,38.9389,38.7892,38.9314,108000.0
2011-05-03 11:00:00,51.99,52.11,51.95,52.01,73000.0,38.9314,39.0213,38.9015,38.9464,73000.0
2011-05-03 11:10:00,52.0,52.14,51.99,52.05,39400.0,38.9389,39.0438,38.9314,38.9764,39400.0
2011-05-03 11:20:00,52.06,52.18,51.99,52.05,54300.0,38.9839,39.0737,38.9314,38.9764,54300.0
2011-05-03 11:30:00,52.06,52.06,51.96,51.99,42400.0,38.9839,38.9839,38.909,38.9314,42400.0
2011-05-03 11:40:00,52.0,52.02,51.9,51.9,46400.0,38.9389,38.9539,38.8641,38.8641,46400.0
2011-05-03 11:50:00,51.9,51.99,51.87,51.91,60700.0,38.8641,38.9314,38.8416,38.8715,60700.0
2011-05-03 12:00:00,51.92,52.0,51.91,52.0,57900.0,38.879,38.9389,38.8715,38.9389,57900.0
2011-05-03 12:10:00,51.99,52.04,51.94,52.0,89900.0,38.9314,38.9689,38.894,38.9389,89900.0
2011-05-03 12:20:00,51.99,52.01,51.94,51.97,61600.0,38.9314,38.9464,38.894,38.9165,61600.0
2011-05-03 12:30:00,51.97,52.01,51.93,51.93,95300.0,38.9165,38.9464,38.8865,38.8865,95300.0
2011-05-03 12:40:00,51.94,52.1,51.93,52.03,80500.0,38.894,39.0138,38.8865,38.9614,80500.0
2011-05-03 12:50:00,52.02,52.02,51.83,51.83,54100.0,38.9539,38.9539,38.8116,38.8116,54100.0
2011-05-03 13:00:00,51.83,51.9,51.77,51.88,63500.0,38.8116,38.8641,38.7667,38.8491,63500.0
2011-05-03 13:10:00,51.89,51.99,51.87,51.94,68200.0,38.8566,38.9314,38.8416,38.894,68200.0
2011-05-03 13:20:00,51.94,51.96,51.71,51.77,113400.0,38.894,38.909,38.7218,38.7667,113400.0
2011-05-03 13:30:00,51.76,51.87,51.72,51.85,152100.0,38.7592,38.8416,38.7293,38.8266,152100.0
2011-05-03 13:40:00,51.85,51.89,51.78,51.88,95700.0,38.8266,38.8566,38.7742,38.8491,95700.0
2011-05-03 13:50:00,51.88,52.0,51.82,51.94,67800.0,38.8491,38.9389,38.8041,38.894,67800.0
2011-05-03 14:00:00,51.95,51.95,51.87,51.93,65100.0,38.9015,38.9015,38.8416,38.8865,65100.0
2011-05-03 14:10:00,51.92,51.93,51.8,51.87,102500.0,38.879,38.8865,38.7892,38.8416,102500.0
2011-05-03 14:20:00,51.87,51.92,51.81,51.9,68000.0,38.8416,38.879,38.7967,38.8641,68000.0
2011-05-03 14:30:00,51.9,51.94,51.8,51.85,59700.0,38.8641,38.894,38.7892,38.8266,59700.0
2011-05-03 14:40:00,51.85,52.0,51.85,51.9,81100.0,38.8266,38.9389,38.8266,38.8641,81100.0
2011-05-03 14:50:00,51.91,51.91,51.74,51.83,61200.0,38.8715,38.8715,38.7442,38.8116,61200.0
2011-05-03 15:00:00,51.85,51.94,51.83,51.92,62300.0,38.8266,38.894,38.8116,38.879,62300.0
2011-05-03 15:10:00,51.92,51.95,51.86,51.89,70500.0,38.879,38.9015,38.8341,38.8566,70500.0
2011-05-03 15:20:00,51.9,52.0,51.9,51.95,49200.0,38.8641,38.9389,38.8641,38.9015,49200.0
2011-05-03 15:30:00,51.95,51.99,51.86,51.9,101400.0,38.9015,38.9314,38.8341,38.8641,101400.0
2011-05-03 15:40:00,51.91,51.97,51.88,51.94,93800.0,38.8715,38.9165,38.8491,38.894,93800.0
2011-05-03 15:50:00,51.94,52.07,51.94,52.05,194600.0,38.894,38.9914,38.894,38.9764,194600.0
2011-05-04 09:30:00,51.9,52.0,51.56,51.83,180200.0,38.8641,38.9389,38.6095,38.8116,180200.0
2011-05-04 09:40:00,51.84,51.99,51.61,51.97,170200.0,38.8191,38.9314,38.6469,38.9165,170200.0
2011-05-04 09:50:00,51.98,52.05,51.79,51.79,146800.0,38.924,38.9764,38.7817,38.7817,146800.0
2011-05-04 10:00:00,51.79,51.82,51.45,51.45,142500.0,38.7817,38.8041,38.5271,38.5271,142500.0
2011-05-04 10:10:00,51.44,51.44,51.2,51.34,193200.0,38.5196,38.5196,38.3399,38.4447,193200.0
2011-05-04 10:20:00,51.35,51.4,51.23,51.26,81000.0,38.4522,38.4896,38.3623,38.3848,81000.0
2011-05-04 10:30:00,51.25,51.36,51.02,51.09,218600.0,38.3773,38.4597,38.2051,38.2575,218600.0
2011-05-04 10:40:00,51.1,51.21,51.09,51.15,100500.0,38.265,38.3474,38.2575,38.3024,100500.0
2011-05-04 10:50:00,51.11,51.21,51.11,51.18,65100.0,38.2725,38.3474,38.2725,38.3249,65100.0
2011-05-04 11:00:00,51.17,51.32,51.15,51.31,70500.0,38.3174,38.4297,38.3024,38.4222,70500.0
2011-05-04 11:10:00,51.3,51.41,51.17,51.25,213300.0,38.4148,38.4971,38.3174,38.3773,213300.0
2011-05-04 11:20:00,51.25,51.41,51.21,51.33,136700.0,38.3773,38.4971,38.3474,38.4372,136700.0
2011-05-04 11:30:00,51.32,51.34,51.21,51.25,80400.0,38.4297,38.4447,38.3474,38.3773,80400.0
2011-05-04 11:40:00,51.25,51.46,51.21,51.44,88300.0,38.3773,38.5346,38.3474,38.5196,88300.0
2011-05-04 11:50:00,51.42,51.45,51.31,51.41,32900.0,38.5046,38.5271,38.4222,38.4971,32900.0
2011-05-04 12:00:00,51.41,51.46,51.36,51.39,47600.0,38.4971,38.5346,38.4597,38.4822,47600.0
2011-05-04 12:10:00,51.39,51.46,51.36,51.45,32200.0,38.4822,38.5346,38.4597,38.5271,32200.0
2011-05-04 12:20:00,51.44,51.44,51.26,51.3,65500.0,38.5196,38.5196,38.3848,38.4148,65500.0
2011-05-04 12:30:00,51.3,51.4,51.27,51.29,40100.0,38.4148,38.4896,38.3923,38.4073,40100.0
2011-05-04 12:40:00,51.3,51.34,51.24,51.31,61500.0,38.4148,38.4447,38.3698,38.4222,61500.0
2011-05-04 12:50:00,51.31,51.45,51.23,51.43,44200.0,38.4222,38.5271,38.3623,38.5121,44200.0
2011-05-04 13:00:00,51.43,51.55,51.38,51.45,71700.0,38.5121,38.602,38.4747,38.5271,71700.0
2011-05-04 13:10:00,51.44,51.49,51.37,51.4,39300.0,38.5196,38.557,38.4672,38.4896,39300.0
2011-05-04 13:20:00,51.4,51.45,51.33,51.35,61600.0,38.4896,38.5271,38.4372,38.4522,61600.0
2011-05-04 13:30:00,51.37,51.48,51.33,51.46,47600.0,38.4672,38.5495,38.4372,38.5346,47600.0
2011-05-04 13:40:00,51.45,51.48,51.38,51.42,28900.0,38.5271,38.5495,38.4747,38.5046,28900.0
2011-05-04 13:50:00,51.42,51.51,51.37,51.48,77000.0,38.5046,38.572,38.4672,38.5495,77000.0
2011-05-04 14:00:00,51.48,51.54,51.43,51.54,42300.0,38.5495,38.5945,38.5121,38.5945,42300.0
2011-05-04 14:10:00,51.54,51.85,51.54,51.84,94400.0,38.5945,38.8266,38.5945,38.8191,94400.0
2011-05-04 14:20:00,51.85,52.04,51.85,51.98,102900.0,38.8266,38.9689,38.8266,38.924,102900.0
2011-05-04 14:30:00,51.99,52.13,51.98,52.13,104200.0,38.9314,39.0363,38.924,39.0363,104200.0
2011-05-04 14:40:00,52.15,52.2,51.94,51.98,139000.0,39.0513,39.0887,38.894,38.924,139000.0
2011-05-04 14:50:00,51.98,52.03,51.9,51.97,107800.0,38.924,38.9614,38.8641,38.9165,107800.0
2011-05-04 15:00:00,51.98,52.03,51.96,51.96,81600.0,38.924,38.9614,38.909,38.909,81600.0
2011-05-04 15:10:00,51.96,52.0,51.91,51.92,114300.0,38.909,38.9389,38.8715,38.879,114300.0
2011-05-04 15:20:00,51.91,52.05,51.89,52.0,72600.0,38.8715,38.9764,38.8566,38.9389,72600.0
2011-05-04 15:30:00,51.99,52.01,51.82,51.92,103500.0,38.9314,38.9464,38.8041,38.879,103500.0
2011-05-04 15:40:00,51.93,51.98,51.8,51.84,131100.0,38.8865,38.924,38.7892,38.8191,131100.0
2011-05-04 15:50:00,51.84,51.91,51.76,51.86,265100.0,38.8191,38.8715,38.7592,38.8341,265100.0
2011-05-05 09:30:00,51.33,51.62,51.3,51.55,135100.0,38.4372,38.6544,38.4148,38.602,135100.0
2011-05-05 09:40:00,51.58,51.94,51.57,51.94,105400.0,38.6244,38.894,38.6169,38.894,105400.0
2011-05-05 09:50:00,51.93,52.25,51.86,52.13,131600.0,38.8865,39.1261,38.8341,39.0363,131600.0
2011-05-05 10:00:00,52.14,52.42,52.13,52.21,136900.0,39.0438,39.2534,39.0363,39.0962,136900.0
2011-05-05 10:10:00,52.2,52.31,52.1,52.19,209500.0,39.0887,39.1711,39.0138,39.0812,209500.0
2011-05-05 10:20:00,52.2,52.27,52.09,52.16,79200.0,39.0887,39.1411,39.0063,39.0587,79200.0
2011-05-05 10:30:00,52.15,52.39,52.07,52.27,69300.0,39.0513,39.231,38.9914,39.1411,69300.0
2011-05-05 10:40:00,52.27,52.61,52.27,52.43,105500.0,39.1411,39.3957,39.1411,39.2609,105500.0
2011-05-05 10:50:00,52.41,52.44,52.1,52.17,78200.0,39.246,39.2684,39.0138,39.0662,78200.0
2011-05-05 11:00:00,52.18,52.23,51.85,52.01,103700.0,39.0737,39.1112,38.8266,38.9464,103700.0
2011-05-05 11:10:00,52.0,52.01,51.83,51.92,48200.0,38.9389,38.9464,38.8116,38.879,48200.0
2011-05-05 11:20:00,51.92,52.09,51.92,52.09,41100.0,38.879,39.0063,38.879,39.0063,41100.0
2011-05-05 11:30:00,52.09,52.4,52.04,52.34,83200.0,39.0063,39.2385,38.9689,39.1935,83200.0
2011-05-05 11:40:00,52.34,52.57,52.32,52.51,82200.0,39.1935,39.3658,39.1786,39.3208,82200.0
2011-05-05 11:50:00,52.51,52.54,52.37,52.37,44700.0,39.3208,39.3433,39.216,39.216,44700.0
2011-05-05 12:00:00,52.37,52.66,52.36,52.56,70700.0,39.216,39.4332,39.2085,39.3583,70700.0
2011-05-05 12:10:00,52.55,52.56,52.47,52.52,32300.0,39.3508,39.3583,39.2909,39.3283,32300.0
2011-05-05 12:20:00,52.52,52.63,52.5,52.59,36400.0,39.3283,39.4107,39.3133,39.3807,36400.0
2011-05-05 12:30:00,52.58,52.58,52.29,52.3,32700.0,39.3733,39.3733,39.1561,39.1636,32700.0
2011-05-05 12:40:00,52.29,52.33,52.24,52.28,18000.0,39.1561,39.186,39.1187,39.1486,18000.0
2011-05-05 12:50:00,52.27,52.41,52.2,52.4,74300.0,39.1411,39.246,39.0887,39.2385,74300.0
2011-05-05 13:00:00,52.39,52.45,52.33,52.33,33700.0,39.231,39.2759,39.186,39.186,33700.0
2011-05-05 13:10:00,52.35,52.38,52.31,52.33,30600.0,39.201,39.2235,39.1711,39.186,30600.0
2011-05-05 13:20:00,52.33,52.33,52.26,52.29,20100.0,39.186,39.186,39.1336,39.1561,20100.0
2011-05-05 13:30:00,52.29,52.32,52.14,52.2,39000.0,39.1561,39.1786,39.0438,39.0887,39000.0
2011-05-05 13:40:00,52.2,52.2,52.1,52.13,37200.0,39.0887,39.0887,39.0138,39.0363,37200.0
2011-05-05 13:50:00,52.14,52.22,52.08,52.2,28700.0,39.0438,39.1037,38.9988,39.0887,28700.0
2011-05-05 14:00:00,52.21,52.21,52.09,52.1,18800.0,39.0962,39.0962,39.0063,39.0138,18800.0
2011-05-05 14:10:00,52.1,52.14,51.97,52.14,52800.0,39.0138,39.0438,38.9165,39.0438,52800.0
2011-05-05 14:20:00,52.13,52.31,52.11,52.27,62500.0,39.0363,39.1711,39.0213,39.1411,62500.0
2011-05-05 14:30:00,52.27,52.33,52.22,52.26,32700.0,39.1411,39.186,39.1037,39.1336,32700.0
2011-05-05 14:40:00,52.27,52.3,52.14,52.23,55200.0,39.1411,39.1636,39.0438,39.1112,55200.0
2011-05-05 14:50:00,52.23,52.25,51.95,51.98,99000.0,39.1112,39.1261,38.9015,38.924,99000.0
2011-05-05 15:00:00,51.99,52.0,51.84,51.87,57200.0,38.9314,38.9389,38.8191,38.8416,57200.0
2011-05-05 15:10:00,51.86,51.86,51.58,51.69,120200.0,38.8341,38.8341,38.6244,38.7068,120200.0
2011-05-05 15:20:00,51.7,51.7,51.31,51.32,135500.0,38.7143,38.7143,38.4222,38.4297,135500.0
2011-05-05 15:30:00,51.32,51.59,51.31,51.52,67600.0,38.4297,38.6319,38.4222,38.5795,67600.0
2011-05-05 15:40:00,51.53,51.65,51.42,51.58,93800.0,38.587,38.6768,38.5046,38.6244,93800.0
2011-05-05 15:50:00,51.56,51.59,51.44,51.5,211000.0,38.6095,38.6319,38.5196,38.5645,211000.0
2011-05-06 09:30:00,51.97,52.26,51.86,51.98,141900.0,38.9165,39.1336,38.8341,38.924,141900.0
2011-05-06 09:40:00,51.98,52.62,51.98,52.54,303800.0,38.924,39.4032,38.924,39.3433,303800.0
2011-05-06 09:50:00,52.54,52.79,52.53,52.67,117300.0,39.3433,39.5305,39.3358,39.4407,117300.0
2011-05-06 10:00:00,52.7,52.73,52.55,52.64,73500.0,39.4631,39.4856,39.3508,39.4182,73500.0
2011-05-06 10:10:00,52.64,52.84,52.57,52.61,128600.0,39.4182,39.568,39.3658,39.3957,128600.0
2011-05-06 10:20:00,52.62,52.76,52.5,52.57,127700.0,39.4032,39.508,39.3133,39.3658,127700.0
2011-05-06 10:30:00,52.56,52.85,52.51,52.77,66300.0,39.3583,39.5754,39.3208,39.5155,66300.0
2011-05-06 10:40:00,52.77,53.01,52.75,52.9,144200.0,39.5155,39.6953,39.5006,39.6129,144200.0
2011-05-06 10:50:00,52.9,53.0,52.8,52.96,96600.0,39.6129,39.6878,39.538,39.6578,96600.0
2011-05-06 11:00:00,52.97,53.2,52.97,53.2,127800.0,39.6653,39.8375,39.6653,39.8375,127800.0
2011-05-06 11:10:00,53.2,53.61,53.14,53.54,213300.0,39.8375,40.1445,39.7926,40.0921,213300.0
2011-05-06 11:20:00,53.54,53.62,53.34,53.47,107500.0,40.0921,40.152,39.9424,40.0397,107500.0
2011-05-06 11:30:00,53.46,53.63,53.4,53.45,79400.0,40.0322,40.1595,39.9873,40.0247,79400.0
2011-05-06 11:40:00,53.45,53.49,53.38,53.46,52800.0,40.0247,40.0547,39.9723,40.0322,52800.0
2011-05-06 11:50:00,53.45,53.48,53.13,53.26,120800.0,40.0247,40.0472,39.7851,39.8825,120800.0
2011-05-06 12:00:00,53.27,53.36,53.19,53.2,55600.0,39.8899,39.9573,39.83,39.8375,55600.0
2011-05-06 12:10:00,53.21,53.4,53.19,53.19,66800.0,39.845,39.9873,39.83,39.83,66800.0
2011-05-06 12:20:00,53.2,53.36,53.02,53.02,120100.0,39.8375,39.9573,39.7027,39.7027,120100.0
2011-05-06 12:30:00,53.01,53.22,53.0,53.09,46800.0,39.6953,39.8525,39.6878,39.7552,46800.0
2011-05-06 12:40:00,53.09,53.13,52.94,53.05,51100.0,39.7552,39.7851,39.6428,39.7252,51100.0
2011-05-06 12:50:00,53.04,53.15,53.0,53.11,57200.0,39.7177,39.8001,39.6878,39.7701,57200.0
2011-05-06 13:00:00,53.11,53.21,53.05,53.13,74500.0,39.7701,39.845,39.7252,39.7851,74500.0
2011-05-06 13:10:00,53.13,53.14,52.88,52.97,90800.0,39.7851,39.7926,39.5979,39.6653,90800.0
2011-05-06 13:20:00,52.96,53.03,52.85,52.9,66600.0,39.6578,39.7102,39.5754,39.6129,66600.0
2011-05-06 13:30:00,52.9,52.99,52.85,52.96,38300.0,39.6129,39.6803,39.5754,39.6578,38300.0
2011-05-06 13:40:00,52.95,53.03,52.84,52.84,98800.0,39.6503,39.7102,39.568,39.568,98800.0
2011-05-06 13:50:00,52.83,52.93,52.82,52.85,81500.0,39.5605,39.6353,39.553,39.5754,81500.0
2011-05-06 14:00:00,52.84,52.95,52.82,52.94,79000.0,39.568,39.6503,39.553,39.6428,79000.0
2011-05-06 14:10:00,52.94,53.08,52.92,52.97,64500.0,39.6428,39.7477,39.6279,39.6653,64500.0
2011-05-06 14:20:00,52.97,52.97,52.8,52.9,80100.0,39.6653,39.6653,39.538,39.6129,80100.0
2011-05-06 14:30:00,52.89,52.9,52.77,52.86,149600.0,39.6054,39.6129,39.5155,39.5829,149600.0
2011-05-06 14:40:00,52.86,52.98,52.86,52.89,157200.0,39.5829,39.6728,39.5829,39.6054,157200.0
2011-05-06 14:50:00,52.89,52.98,52.83,52.91,147800.0,39.6054,39.6728,39.5605,39.6204,147800.0
2011-05-06 15:00:00,52.9,53.17,52.88,53.13,136400.0,39.6129,39.8151,39.5979,39.7851,136400.0
2011-05-06 15:10:00,53.15,53.35,53.11,53.32,207000.0,39.8001,39.9499,39.7701,39.9274,207000.0
2011-05-06 15:20:00,53.33,53.34,53.06,53.15,157300.0,39.9349,39.9424,39.7327,39.8001,157300.0
2011-05-06 15:30:00,53.16,53.39,53.15,53.28,286500.0,39.8076,39.9798,39.8001,39.8974,286500.0
2011-05-06 15:40:00,53.28,53.54,53.28,53.46,359800.0,39.8974,40.0921,39.8974,40.0322,359800.0
2011-05-06 15:50:00,53.45,53.51,53.28,53.3,539200.0,40.0247,40.0697,39.8974,39.9124,539200.0
2011-05-09 09:30:00,53.33,53.46,53.1,53.18,95100.0,39.9349,40.0322,39.7626,39.8226,95100.0
2011-05-09 09:40:00,53.19,53.46,53.01,53.25,85600.0,39.83,40.0322,39.6953,39.875,85600.0
2011-05-09 09:50:00,53.25,53.5,53.08,53.32,105900.0,39.875,40.0622,39.7477,39.9274,105900.0
2011-05-09 10:00:00,53.31,53.34,53.13,53.29,98300.0,39.9199,39.9424,39.7851,39.9049,98300.0
2011-05-09 10:10:00,53.29,53.62,53.15,53.15,175300.0,39.9049,40.152,39.8001,39.8001,175300.0
2011-05-09 10:20:00,53.14,53.34,53.13,53.17,125700.0,39.7926,39.9424,39.7851,39.8151,125700.0
2011-05-09 10:30:00,53.17,53.17,52.91,52.93,117000.0,39.8151,39.8151,39.6204,39.6353,117000.0
2011-05-09 10:40:00,52.92,53.04,52.83,52.89,95600.0,39.6279,39.7177,39.5605,39.6054,95600.0
2011-05-09 10:50:00,52.87,53.07,52.84,53.05,72200.0,39.5904,39.7402,39.568,39.7252,72200.0
2011-05-09 11:00:00,53.05,53.08,52.89,52.94,47000.0,39.7252,39.7477,39.6054,39.6428,47000.0
2011-05-09 11:10:00,52.93,52.99,52.85,52.92,36300.0,39.6353,39.6803,39.5754,39.6279,36300.0
2011-05-09 11:20:00,52.92,52.96,52.83,52.95,41500.0,39.6279,39.6578,39.5605,39.6503,41500.0
2011-05-09 11:30:00,52.96,52.96,52.88,52.92,36500.0,39.6578,39.6578,39.5979,39.6279,36500.0
2011-05-09 11:40:00,52.91,52.93,52.81,52.89,72600.0,39.6204,39.6353,39.5455,39.6054,72600.0
2011-05-09 11:50:00,52.9,53.15,52.86,53.13,49100.0,39.6129,39.8001,39.5829,39.7851,49100.0
2011-05-09 12:00:00,53.12,53.39,53.1,53.3,74700.0,39.7776,39.9798,39.7626,39.9124,74700.0
2011-05-09 12:10:00,53.31,53.52,53.3,53.48,82900.0,39.9199,40.0772,39.9124,40.0472,82900.0
2011-05-09 12:20:00,53.49,53.52,53.42,53.49,64800.0,40.0547,40.0772,40.0023,40.0547,64800.0
2011-05-09 12:30:00,53.49,53.52,53.39,53.39,45500.0,40.0547,40.0772,39.9798,39.9798,45500.0
2011-05-09 12:40:00,53.39,53.43,53.33,53.43,99000.0,39.9798,40.0098,39.9349,40.0098,99000.0
2011-05-09 12:50:00,53.44,53.46,53.27,53.29,81700.0,40.0172,40.0322,39.8899,39.9049,81700.0
2011-05-09 13:00:00,53.3,53.39,53.28,53.38,60600.0,39.9124,39.9798,39.8974,39.9723,60600.0
2011-05-09 13:10:00,53.38,53.45,53.37,53.38,34700.0,39.9723,40.0247,39.9648,39.9723,34700.0
2011-05-09 13:20:00,53.4,53.45,53.37,53.4,43500.0,39.9873,40.0247,39.9648,39.9873,43500.0
2011-05-09 13:30:00,53.37,53.45,53.37,53.43,42100.0,39.9648,40.0247,39.9648,40.0098,42100.0
2011-05-09 13:40:00,53.43,53.62,53.42,53.59,76300.0,40.0098,40.152,40.0023,40.1296,76300.0
2011-05-09 13:50:00,53.59,53.63,53.54,53.54,72000.0,40.1296,40.1595,40.0921,40.0921,72000.0
2011-05-09 14:00:00,53.55,53.56,53.48,53.48,53900.0,40.0996,40.1071,40.0472,40.0472,53900.0
2011-05-09 14:10:00,53.48,53.49,53.45,53.46,57600.0,40.0472,40.0547,40.0247,40.0322,57600.0
2011-05-09 14:20:00,53.46,53.46,53.3,53.33,36100.0,40.0322,40.0322,39.9124,39.9349,36100.0
2011-05-09 14:30:00,53.34,53.44,53.34,53.42,32500.0,39.9424,40.0172,39.9424,40.0023,32500.0
2011-05-09 14:40:00,53.41,53.48,53.3,53.34,61900.0,39.9948,40.0472,39.9124,39.9424,61900.0
2011-05-09 14:50:00,53.35,53.38,53.27,53.33,37300.0,39.9499,39.9723,39.8899,39.9349,37300.0
2011-05-09 15:00:00,53.33,53.38,53.31,53.35,53200.0,39.9349,39.9723,39.9199,39.9499,53200.0
2011-05-09 15:10:00,53.36,53.4,53.31,53.33,89300.0,39.9573,39.9873,39.9199,39.9349,89300.0
2011-05-09 15:20:00,53.34,53.34,53.21,53.22,70500.0,39.9424,39.9424,39.845,39.8525,70500.0
2011-05-09 15:30:00,53.22,53.31,53.17,53.29,80100.0,39.8525,39.9199,39.8151,39.9049,80100.0
2011-05-09 15:40:00,53.3,53.3,53.18,53.23,136000.0,39.9124,39.9124,39.8226,39.86,136000.0
2011-05-09 15:50:00,53.23,53.26,53.1,53.15,227700.0,39.86,39.8825,39.7626,39.8001,227700.0
2011-05-10 09:30:00,53.5,53.67,53.39,53.54,164300.0,40.0622,40.1895,39.9798,40.0921,164300.0
2011-05-10 09:40:00,53.53,53.6,53.35,53.55,56100.0,40.0846,40.1371,39.9499,40.0996,56100.0
2011-05-10 09:50:00,53.58,53.77,53.56,53.64,77700.0,40.1221,40.2644,40.1071,40.167,77700.0
2011-05-10 10:00:00,53.7,53.7,53.29,53.34,94400.0,40.2119,40.2119,39.9049,39.9424,94400.0
2011-05-10 10:10:00,53.33,53.49,53.24,53.32,79900.0,39.9349,40.0547,39.8675,39.9274,79900.0
2011-05-10 10:20:00,53.31,53.51,53.27,53.45,59600.0,39.9199,40.0697,39.8899,40.0247,59600.0
2011-05-10 10:30:00,53.42,53.67,53.42,53.56,63200.0,40.0023,40.1895,40.0023,40.1071,63200.0
2011-05-10 10:40:00,53.55,53.65,53.46,53.53,82400.0,40.0996,40.1745,40.0322,40.0846,82400.0
2011-05-10 10:50:00,53.54,53.67,53.51,53.65,35400.0,40.0921,40.1895,40.0697,40.1745,35400.0
2011-05-10 11:00:00,53.64,53.89,53.64,53.78,218000.0,40.167,40.3542,40.167,40.2718,218000.0
2011-05-10 11:10:00,53.78,53.94,53.75,53.88,102500.0,40.2718,40.3917,40.2494,40.3467,102500.0
2011-05-10 11:20:00,53.88,53.95,53.85,53.88,70300.0,40.3467,40.3991,40.3243,40.3467,70300.0
2011-05-10 11:30:00,53.88,53.9,53.8,53.82,179400.0,40.3467,40.3617,40.2868,40.3018,179400.0
2011-05-10 11:40:00,53.82,53.93,53.81,53.88,75300.0,40.3018,40.3842,40.2943,40.3467,75300.0
2011-05-10 11:50:00,53.88,53.98,53.84,53.88,61100.0,40.3467,40.4216,40.3168,40.3467,61100.0
2011-05-10 12:00:00,53.87,53.94,53.84,53.88,43700.0,40.3392,40.3917,40.3168,40.3467,43700.0
2011-05-10 12:10:00,53.88,53.91,53.77,53.82,48500.0,40.3467,40.3692,40.2644,40.3018,48500.0
2011-05-10 12:20:00,53.84,53.91,53.8,53.83,61000.0,40.3168,40.3692,40.2868,40.3093,61000.0
2011-05-10 12:30:00,53.83,53.9,53.79,53.89,57000.0,40.3093,40.3617,40.2793,40.3542,57000.0
2011-05-10 12:40:00,53.89,53.92,53.79,53.8,47400.0,40.3542,40.3767,40.2793,40.2868,47400.0
2011-05-10 12:50:00,53.81,53.87,53.73,53.76,33700.0,40.2943,40.3392,40.2344,40.2569,33700.0
2011-05-10 13:00:00,53.74,53.84,53.7,53.74,66100.0,40.2419,40.3168,40.2119,40.2419,66100.0
2011-05-10 13:10:00,53.74,53.82,53.71,53.81,67600.0,40.2419,40.3018,40.2194,40.2943,67600.0
2011-05-10 13:20:00,53.8,53.82,53.71,53.8,48200.0,40.2868,40.3018,40.2194,40.2868,48200.0
2011-05-10 13:30:00,53.81,53.86,53.74,53.82,53600.0,40.2943,40.3318,40.2419,40.3018,53600.0
2011-05-10 13:40:00,53.84,53.9,53.77,53.83,23900.0,40.3168,40.3617,40.2644,40.3093,23900.0
2011-05-10 13:50:00,53.81,53.88,53.77,53.87,24700.0,40.2943,40.3467,40.2644,40.3392,24700.0
2011-05-10 14:00:00,53.88,53.88,53.75,53.75,31200.0,40.3467,40.3467,40.2494,40.2494,31200.0
2011-05-10 14:10:00,53.75,53.87,53.75,53.83,88400.0,40.2494,40.3392,40.2494,40.3093,88400.0
2011-05-10 14:20:00,53.83,53.95,53.81,53.94,37000.0,40.3093,40.3991,40.2943,40.3917,37000.0
2011-05-10 14:30:00,53.93,54.03,53.89,54.01,77200.0,40.3842,40.4591,40.3542,40.4441,77200.0
2011-05-10 14:40:00,54.02,54.12,53.99,54.12,113500.0,40.4516,40.5264,40.4291,40.5264,113500.0
2011-05-10 14:50:00,54.13,54.2,54.07,54.16,130800.0,40.5339,40.5864,40.489,40.5564,130800.0
2011-05-10 15:00:00,54.16,54.28,54.13,54.28,128000.0,40.5564,40.6463,40.5339,40.6463,128000.0
2011-05-10 15:10:00,54.28,54.37,54.21,54.3,104000.0,40.6463,40.7137,40.5938,40.6612,104000.0
2011-05-10 15:20:00,54.31,54.35,54.21,54.22,129300.0,40.6687,40.6987,40.5938,40.6013,129300.0
2011-05-10 15:30:00,54.22,54.23,54.15,54.17,221300.0,40.6013,40.6088,40.5489,40.5639,221300.0
2011-05-10 15:40:00,54.17,54.32,54.15,54.19,357200.0,40.5639,40.6762,40.5489,40.5789,357200.0
2011-05-10 15:50:00,54.18,54.22,54.15,54.22,429100.0,40.5714,40.6013,40.5489,40.6013,429100.0
2011-05-11 09:30:00,54.99,55.16,54.33,54.76,357700.0,41.1779,41.3052,40.6837,41.0057,357700.0
2011-05-11 09:40:00,54.76,54.98,54.57,54.89,202400.0,41.0057,41.1704,40.8634,41.103,202400.0
2011-05-11 09:50:00,54.89,55.0,54.73,54.87,234200.0,41.103,41.1854,40.9832,41.0881,234200.0
2011-05-11 10:00:00,54.86,54.93,54.73,54.92,137200.0,41.0806,41.133,40.9832,41.1255,137200.0
2011-05-11 10:10:00,54.92,55.11,54.86,55.1,206000.0,41.1255,41.2678,41.0806,41.2603,206000.0
2011-05-11 10:20:00,55.09,55.18,54.92,55.16,150100.0,41.2528,41.3202,41.1255,41.3052,150100.0
2011-05-11 10:30:00,55.16,55.17,54.91,54.92,146400.0,41.3052,41.3127,41.118,41.1255,146400.0
2011-05-11 10:40:00,54.92,55.07,54.79,54.83,125100.0,41.1255,41.2378,41.0282,41.0581,125100.0
2011-05-11 10:50:00,54.83,54.96,54.65,54.65,131300.0,41.0581,41.1555,40.9233,40.9233,131300.0
2011-05-11 11:00:00,54.65,54.68,54.54,54.65,139500.0,40.9233,40.9458,40.841,40.9233,139500.0
2011-05-11 11:10:00,54.65,54.67,54.5,54.65,95800.0,40.9233,40.9383,40.811,40.9233,95800.0
2011-05-11 11:20:00,54.65,54.66,54.54,54.59,71700.0,40.9233,40.9308,40.841,40.8784,71700.0
2011-05-11 11:30:00,54.58,54.6,54.26,54.26,194200.0,40.8709,40.8859,40.6313,40.6313,194200.0
2011-05-11 11:40:00,54.27,54.34,54.23,54.27,46600.0,40.6388,40.6912,40.6088,40.6388,46600.0
2011-05-11 11:50:00,54.29,54.34,54.02,54.05,95200.0,40.6537,40.6912,40.4516,40.474,95200.0
2011-05-11 12:00:00,54.05,54.06,53.89,53.91,121300.0,40.474,40.4815,40.3542,40.3692,121300.0
2011-05-11 12:10:00,53.9,53.91,53.49,53.68,174100.0,40.3617,40.3692,40.0547,40.197,174100.0
2011-05-11 12:20:00,53.68,53.86,53.63,53.66,86300.0,40.197,40.3318,40.1595,40.182,86300.0
2011-05-11 12:30:00,53.67,53.99,53.61,53.97,78200.0,40.1895,40.4291,40.1445,40.4141,78200.0
2011-05-11 12:40:00,53.97,54.03,53.75,53.84,78400.0,40.4141,40.4591,40.2494,40.3168,78400.0
2011-05-11 12:50:00,53.84,54.02,53.82,54.0,83700.0,40.3168,40.4516,40.3018,40.4366,83700.0
2011-05-11 13:00:00,54.01,54.01,53.83,53.84,55000.0,40.4441,40.4441,40.3093,40.3168,55000.0
2011-05-11 13:10:00,53.84,53.92,53.79,53.79,57400.0,40.3168,40.3767,40.2793,40.2793,57400.0
2011-05-11 13:20:00,53.79,53.92,53.72,53.78,90900.0,40.2793,40.3767,40.2269,40.2718,90900.0
2011-05-11 13:30:00,53.8,53.88,53.6,53.86,133600.0,40.2868,40.3467,40.1371,40.3318,133600.0
2011-05-11 13:40:00,53.87,54.02,53.83,53.87,103600.0,40.3392,40.4516,40.3093,40.3392,103600.0
2011-05-11 13:50:00,53.87,53.9,53.71,53.8,94400.0,40.3392,40.3617,40.2194,40.2868,94400.0
2011-05-11 14:00:00,53.8,53.87,53.79,53.8,63600.0,40.2868,40.3392,40.2793,40.2868,63600.0
2011-05-11 14:10:00,53.8,53.83,53.73,53.74,82400.0,40.2868,40.3093,40.2344,40.2419,82400.0
2011-05-11 14:20:00,53.74,53.74,53.58,53.67,93400.0,40.2419,40.2419,40.1221,40.1895,93400.0
2011-05-11 14:30:00,53.67,53.87,53.66,53.85,75800.0,40.1895,40.3392,40.182,40.3243,75800.0
2011-05-11 14:40:00,53.85,53.98,53.84,53.89,71600.0,40.3243,40.4216,40.3168,40.3542,71600.0
2011-05-11 14:50:00,53.89,54.0,53.87,53.9,63700.0,40.3542,40.4366,40.3392,40.3617,63700.0
2011-05-11 15:00:00,53.89,53.91,53.84,53.88,77500.0,40.3542,40.3692,40.3168,40.3467,77500.0
2011-05-11 15:10:00,53.87,54.03,53.86,54.02,99800.0,40.3392,40.4591,40.3318,40.4516,99800.0
2011-05-11 15:20:00,54.03,54.15,54.0,54.04,120100.0,40.4591,40.5489,40.4366,40.4665,120100.0
2011-05-11 15:30:00,54.05,54.05,53.89,53.97,85100.0,40.474,40.474,40.3542,40.4141,85100.0
2011-05-11 15:40:00,53.98,54.01,53.87,53.94,168400.0,40.4216,40.4441,40.3392,40.3917,168400.0
2011-05-11 15:50:00,53.93,54.05,53.89,53.97,334000.0,40.3842,40.474,40.3542,40.4141,334000.0
2011-05-12 09:30:00,53.68,54.05,53.68,53.85,206100.0,40.197,40.474,40.197,40.3243,206100.0
2011-05-12 09:40:00,53.83,54.1,53.78,54.1,206400.0,40.3093,40.5115,40.2718,40.5115,206400.0
2011-05-12 09:50:00,54.08,54.4,54.06,54.4,203400.0,40.4965,40.7361,40.4815,40.7361,203400.0
2011-05-12 10:00:00,54.42,54.75,54.37,54.73,236600.0,40.7511,40.9982,40.7137,40.9832,236600.0
2011-05-12 10:10:00,54.74,54.97,54.72,54.88,230600.0,40.9907,41.1629,40.9757,41.0956,230600.0
2011-05-12 10:20:00,54.89,54.98,54.6,54.67,124900.0,41.103,41.1704,40.8859,40.9383,124900.0
2011-05-12 10:30:00,54.68,54.74,54.52,54.56,136300.0,40.9458,40.9907,40.826,40.8559,136300.0
2011-05-12 10:40:00,54.57,54.61,54.4,54.55,104000.0,40.8634,40.8934,40.7361,40.8484,104000.0
2011-05-12 10:50:00,54.55,54.63,54.39,54.48,107900.0,40.8484,40.9083,40.7286,40.796,107900.0
2011-05-12 11:00:00,54.48,54.48,54.22,54.32,183200.0,40.796,40.796,40.6013,40.6762,183200.0
2011-05-12 11:10:00,54.33,54.42,54.2,54.3,181700.0,40.6837,40.7511,40.5864,40.6612,181700.0
2011-05-12 11:20:00,54.3,54.38,54.24,54.38,133900.0,40.6612,40.7211,40.6163,40.7211,133900.0
2011-05-12 11:30:00,54.39,54.55,54.35,54.41,77800.0,40.7286,40.8484,40.6987,40.7436,77800.0
2011-05-12 11:40:00,54.42,54.5,54.37,54.39,70900.0,40.7511,40.811,40.7137,40.7286,70900.0
2011-05-12 11:50:00,54.38,54.39,54.27,54.27,53300.0,40.7211,40.7286,40.6388,40.6388,53300.0
2011-05-12 12:00:00,54.24,54.33,54.21,54.27,48700.0,40.6163,40.6837,40.5938,40.6388,48700.0
2011-05-12 12:10:00,54.28,54.29,54.2,54.23,41300.0,40.6463,40.6537,40.5864,40.6088,41300.0
2011-05-12 12:20:00,54.23,54.39,54.23,54.36,47000.0,40.6088,40.7286,40.6088,40.7062,47000.0
2011-05-12 12:30:00,54.36,54.38,54.27,54.29,33100.0,40.7062,40.7211,40.6388,40.6537,33100.0
2011-05-12 12:40:00,54.26,54.3,54.18,54.21,38000.0,40.6313,40.6612,40.5714,40.5938,38000.0
2011-05-12 12:50:00,54.21,54.31,54.18,54.29,50500.0,40.5938,40.6687,40.5714,40.6537,50500.0
2011-05-12 13:00:00,54.3,54.45,54.28,54.3,88200.0,40.6612,40.7736,40.6463,40.6612,88200.0
2011-05-12 13:10:00,54.28,54.42,54.25,54.31,67400.0,40.6463,40.7511,40.6238,40.6687,67400.0
2011-05-12 13:20:00,54.31,54.36,54.16,54.2,83600.0,40.6687,40.7062,40.5564,40.5864,83600.0
2011-05-12 13:30:00,54.2,54.21,54.13,54.19,89300.0,40.5864,40.5938,40.5339,40.5789,89300.0
2011-05-12 13:40:00,54.2,54.25,54.14,54.24,60600.0,40.5864,40.6238,40.5414,40.6163,60600.0
2011-05-12 13:50:00,54.24,54.29,54.17,54.18,62200.0,40.6163,40.6537,40.5639,40.5714,62200.0
2011-05-12 14:00:00,54.19,54.4,54.18,54.34,52900.0,40.5789,40.7361,40.5714,40.6912,52900.0
2011-05-12 14:10:00,54.35,54.44,54.24,54.25,56000.0,40.6987,40.7661,40.6163,40.6238,56000.0
2011-05-12 14:20:00,54.26,54.26,54.06,54.07,107200.0,40.6313,40.6313,40.4815,40.489,107200.0
2011-05-12 14:30:00,54.07,54.22,54.02,54.19,83200.0,40.489,40.6013,40.4516,40.5789,83200.0
2011-05-12 14:40:00,54.18,54.28,54.18,54.22,37000.0,40.5714,40.6463,40.5714,40.6013,37000.0
2011-05-12 14:50:00,54.22,54.22,53.93,54.0,92700.0,40.6013,40.6013,40.3842,40.4366,92700.0
2011-05-12 15:00:00,53.99,54.17,53.96,54.12,66100.0,40.4291,40.5639,40.4066,40.5264,66100.0
2011-05-12 15:10:00,54.12,54.23,54.07,54.18,75000.0,40.5264,40.6088,40.489,40.5714,75000.0
2011-05-12 15:20:00,54.17,54.21,54.04,54.14,91900.0,40.5639,40.5938,40.4665,40.5414,91900.0
2011-05-12 15:30:00,54.14,54.18,54.07,54.17,154900.0,40.5414,40.5714,40.489,40.5639,154900.0
2011-05-12 15:40:00,54.16,54.19,54.08,54.1,272400.0,40.5564,40.5789,40.4965,40.5115,272400.0
2011-05-12 15:50:00,54.1,54.12,53.98,53.98,312800.0,40.5115,40.5264,40.4216,40.4216,312800.0
2011-05-13 09:30:00,54.74,54.74,53.68,54.12,280600.0,40.9907,40.9907,40.197,40.5264,280600.0
2011-05-13 09:40:00,54.12,54.27,53.83,54.21,84700.0,40.5264,40.6388,40.3093,40.5938,84700.0
2011-05-13 09:50:00,54.23,54.26,54.04,54.17,154400.0,40.6088,40.6313,40.4665,40.5639,154400.0
2011-05-13 10:00:00,54.16,54.24,53.87,53.95,78400.0,40.5564,40.6163,40.3392,40.3991,78400.0
2011-05-13 10:10:00,53.96,54.22,53.91,54.12,51400.0,40.4066,40.6013,40.3692,40.5264,51400.0
2011-05-13 10:20:00,54.14,54.19,54.0,54.13,41000.0,40.5414,40.5789,40.4366,40.5339,41000.0
2011-05-13 10:30:00,54.13,54.27,54.11,54.27,87400.0,40.5339,40.6388,40.519,40.6388,87400.0
2011-05-13 10:40:00,54.27,54.3,54.1,54.21,73200.0,40.6388,40.6612,40.5115,40.5938,73200.0
2011-05-13 10:50:00,54.22,54.35,54.13,54.23,51700.0,40.6013,40.6987,40.5339,40.6088,51700.0
2011-05-13 11:00:00,54.22,54.22,53.83,53.97,75700.0,40.6013,40.6013,40.3093,40.4141,75700.0
2011-05-13 11:10:00,53.96,54.09,53.84,53.92,56100.0,40.4066,40.504,40.3168,40.3767,56100.0
2011-05-13 11:20:00,53.93,53.93,53.7,53.86,64100.0,40.3842,40.3842,40.2119,40.3318,64100.0
2011-05-13 11:30:00,53.87,54.0,53.76,53.96,37900.0,40.3392,40.4366,40.2569,40.4066,37900.0
2011-05-13 11:40:00,53.96,54.07,53.88,54.04,57600.0,40.4066,40.489,40.3467,40.4665,57600.0
2011-05-13 11:50:00,54.04,54.1,53.95,53.98,57300.0,40.4665,40.5115,40.3991,40.4216,57300.0
2011-05-13 12:00:00,53.98,54.06,53.95,53.96,90200.0,40.4216,40.4815,40.3991,40.4066,90200.0
2011-05-13 12:10:00,53.97,54.03,53.81,53.82,77000.0,40.4141,40.4591,40.2943,40.3018,77000.0
2011-05-13 12:20:00,53.82,53.99,53.78,53.98,90200.0,40.3018,40.4291,40.2718,40.4216,90200.0
2011-05-13 12:30:00,53.97,54.04,53.93,53.99,39300.0,40.4141,40.4665,40.3842,40.4291,39300.0
2011-05-13 12:40:00,53.98,54.06,53.92,54.06,42900.0,40.4216,40.4815,40.3767,40.4815,42900.0
2011-05-13 12:50:00,54.04,54.07,53.88,53.91,61000.0,40.4665,40.489,40.3467,40.3692,61000.0
2011-05-13 13:00:00,53.92,53.99,53.83,53.88,53900.0,40.3767,40.4291,40.3093,40.3467,53900.0
2011-05-13 13:10:00,53.89,53.97,53.87,53.94,31300.0,40.3542,40.4141,40.3392,40.3917,31300.0
2011-05-13 13:20:00,53.95,54.0,53.86,53.88,26000.0,40.3991,40.4366,40.3318,40.3467,26000.0
2011-05-13 13:30:00,53.88,53.93,53.83,53.84,33900.0,40.3467,40.3842,40.3093,40.3168,33900.0
2011-05-13 13:40:00,53.85,53.96,53.82,53.93,26100.0,40.3243,40.4066,40.3018,40.3842,26100.0
2011-05-13 13:50:00,53.9,53.9,53.84,53.87,33800.0,40.3617,40.3617,40.3168,40.3392,33800.0
2011-05-13 14:00:00,53.87,54.01,53.85,54.0,32500.0,40.3392,40.4441,40.3243,40.4366,32500.0
2011-05-13 14:10:00,54.0,54.08,53.96,54.03,34800.0,40.4366,40.4965,40.4066,40.4591,34800.0
2011-05-13 14:20:00,54.02,54.11,54.02,54.07,78300.0,40.4516,40.519,40.4516,40.489,78300.0
2011-05-13 14:30:00,54.08,54.13,54.02,54.1,69400.0,40.4965,40.5339,40.4516,40.5115,69400.0
2011-05-13 14:40:00,54.09,54.13,54.06,54.11,49100.0,40.504,40.5339,40.4815,40.519,49100.0
2011-05-13 14:50:00,54.11,54.14,54.08,54.11,74700.0,40.519,40.5414,40.4965,40.519,74700.0
2011-05-13 15:00:00,54.12,54.16,54.09,54.15,49900.0,40.5264,40.5564,40.504,40.5489,49900.0
2011-05-13 15:10:00,54.16,54.25,54.16,54.17,75400.0,40.5564,40.6238,40.5564,40.5639,75400.0
2011-05-13 15:20:00,54.17,54.19,54.07,54.11,101800.0,40.5639,40.5789,40.489,40.519,101800.0
2011-05-13 15:30:00,54.1,54.23,54.08,54.13,93200.0,40.5115,40.6088,40.4965,40.5339,93200.0
2011-05-13 15:40:00,54.13,54.15,54.06,54.1,150500.0,40.5339,40.5489,40.4815,40.5115,150500.0
2011-05-13 15:50:00,54.09,54.14,53.96,53.99,257500.0,40.504,40.5414,40.4066,40.4291,257500.0
2011-05-16 09:30:00,53.67,54.07,53.55,53.97,137700.0,40.1895,40.489,40.0996,40.4141,137700.0
2011-05-16 09:40:00,53.98,54.0,53.82,53.97,72200.0,40.4216,40.4366,40.3018,40.4141,72200.0
2011-05-16 09:50:00,53.97,54.08,53.9,53.97,46900.0,40.4141,40.4965,40.3617,40.4141,46900.0
2011-05-16 10:00:00,53.97,54.05,53.9,53.93,68400.0,40.4141,40.474,40.3617,40.3842,68400.0
2011-05-16 10:10:00,53.93,53.97,53.76,53.84,45800.0,40.3842,40.4141,40.2569,40.3168,45800.0
2011-05-16 10:20:00,53.84,53.93,53.8,53.87,64300.0,40.3168,40.3842,40.2868,40.3392,64300.0
2011-05-16 10:30:00,53.87,53.91,53.7,53.75,45700.0,40.3392,40.3692,40.2119,40.2494,45700.0
2011-05-16 10:40:00,53.76,53.9,53.66,53.71,73300.0,40.2569,40.3617,40.182,40.2194,73300.0
2011-05-16 10:50:00,53.72,53.8,53.68,53.7,55500.0,40.2269,40.2868,40.197,40.2119,55500.0
2011-05-16 11:00:00,53.7,53.88,53.7,53.81,69500.0,40.2119,40.3467,40.2119,40.2943,69500.0
2011-05-16 11:10:00,53.81,53.84,53.76,53.8,30700.0,40.2943,40.3168,40.2569,40.2868,30700.0
2011-05-16 11:20:00,53.8,53.82,53.67,53.74,46900.0,40.2868,40.3018,40.1895,40.2419,46900.0
2011-05-16 11:30:00,53.73,53.84,53.68,53.8,68300.0,40.2344,40.3168,40.197,40.2868,68300.0
2011-05-16 11:40:00,53.8,53.81,53.62,53.64,88500.0,40.2868,40.2943,40.152,40.167,88500.0
2011-05-16 11:50:00,53.64,53.68,53.43,53.43,145800.0,40.167,40.197,40.0098,40.0098,145800.0
2011-05-16 12:00:00,53.42,53.45,53.28,53.33,84400.0,40.0023,40.0247,39.8974,39.9349,84400.0
2011-05-16 12:10:00,53.34,53.44,53.32,53.42,55300.0,39.9424,40.0172,39.9274,40.0023,55300.0
2011-05-16 12:20:00,53.42,53.53,53.41,53.52,59900.0,40.0023,40.0846,39.9948,40.0772,59900.0
2011-05-16 12:30:00,53.51,53.6,53.5,53.58,59900.0,40.0697,40.1371,40.0622,40.1221,59900.0
2011-05-16 12:40:00,53.58,53.6,53.44,53.47,34100.0,40.1221,40.1371,40.0172,40.0397,34100.0
2011-05-16 12:50:00,53.47,53.49,53.32,53.32,64000.0,40.0397,40.0547,39.9274,39.9274,64000.0
2011-05-16 13:00:00,53.31,53.31,53.08,53.09,69100.0,39.9199,39.9199,39.7477,39.7552,69100.0
2011-05-16 13:10:00,53.11,53.17,53.0,53.17,61900.0,39.7701,39.8151,39.6878,39.8151,61900.0
2011-05-16 13:20:00,53.16,53.4,53.14,53.38,64600.0,39.8076,39.9873,39.7926,39.9723,64600.0
2011-05-16 13:30:00,53.38,53.45,53.34,53.39,48100.0,39.9723,40.0247,39.9424,39.9798,48100.0
2011-05-16 13:40:00,53.39,53.58,53.39,53.57,50300.0,39.9798,40.1221,39.9798,40.1146,50300.0
2011-05-16 13:50:00,53.56,53.66,53.49,53.49,46900.0,40.1071,40.182,40.0547,40.0547,46900.0
2011-05-16 14:00:00,53.48,53.6,53.46,53.58,27800.0,40.0472,40.1371,40.0322,40.1221,27800.0
2011-05-16 14:10:00,53.55,53.59,53.43,53.44,33100.0,40.0996,40.1296,40.0098,40.0172,33100.0
2011-05-16 14:20:00,53.44,53.47,53.24,53.27,38700.0,40.0172,40.0397,39.8675,39.8899,38700.0
2011-05-16 14:30:00,53.27,53.37,53.26,53.31,70700.0,39.8899,39.9648,39.8825,39.9199,70700.0
2011-05-16 14:40:00,53.32,53.41,53.25,53.38,89500.0,39.9274,39.9948,39.875,39.9723,89500.0
2011-05-16 14:50:00,53.38,53.39,53.27,53.35,42400.0,39.9723,39.9798,39.8899,39.9499,42400.0
2011-05-16 15:00:00,53.36,53.46,53.32,53.44,70600.0,39.9573,40.0322,39.9274,40.0172,70600.0
2011-05-16 15:10:00,53.45,53.48,53.37,53.41,50000.0,40.0247,40.0472,39.9648,39.9948,50000.0
2011-05-16 15:20:00,53.41,53.41,53.24,53.26,74500.0,39.9948,39.9948,39.8675,39.8825,74500.0
2011-05-16 15:30:00,53.26,53.31,53.13,53.13,96700.0,39.8825,39.9199,39.7851,39.7851,96700.0
2011-05-16 15:40:00,53.13,53.14,52.99,53.06,111000.0,39.7851,39.7926,39.6803,39.7327,111000.0
2011-05-16 15:50:00,53.05,53.17,53.05,53.12,282700.0,39.7252,39.8151,39.7252,39.7776,282700.0
2011-05-17 09:30:00,52.85,52.88,52.55,52.68,120100.0,39.5754,39.5979,39.3508,39.4481,120100.0
2011-05-17 09:40:00,52.63,52.98,52.58,52.93,66500.0,39.4107,39.6728,39.3733,39.6353,66500.0
2011-05-17 09:50:00,52.91,53.26,52.85,53.21,104700.0,39.6204,39.8825,39.5754,39.845,104700.0
2011-05-17 10:00:00,53.2,53.21,52.75,52.77,82900.0,39.8375,39.845,39.5006,39.5155,82900.0
2011-05-17 10:10:00,52.79,53.14,52.78,53.07,71500.0,39.5305,39.7926,39.523,39.7402,71500.0
2011-05-17 10:20:00,53.06,53.3,53.0,53.25,88400.0,39.7327,39.9124,39.6878,39.875,88400.0
2011-05-17 10:30:00,53.24,53.24,52.81,52.84,72700.0,39.8675,39.8675,39.5455,39.568,72700.0
2011-05-17 10:40:00,52.85,52.85,52.57,52.61,85400.0,39.5754,39.5754,39.3658,39.3957,85400.0
2011-05-17 10:50:00,52.61,52.63,52.5,52.55,67700.0,39.3957,39.4107,39.3133,39.3508,67700.0
2011-05-17 11:00:00,52.56,52.56,52.34,52.39,113800.0,39.3583,39.3583,39.1935,39.231,113800.0
2011-05-17 11:10:00,52.38,52.43,52.22,52.23,163700.0,39.2235,39.2609,39.1037,39.1112,163700.0
2011-05-17 11:20:00,52.23,52.25,52.13,52.2,150900.0,39.1112,39.1261,39.0363,39.0887,150900.0
2011-05-17 11:30:00,52.2,52.29,52.0,52.0,111800.0,39.0887,39.1561,38.9389,38.9389,111800.0
2011-05-17 11:40:00,52.0,52.16,51.99,52.16,73200.0,38.9389,39.0587,38.9314,39.0587,73200.0
2011-05-17 11:50:00,52.15,52.17,52.01,52.03,60300.0,39.0513,39.0662,38.9464,38.9614,60300.0
2011-05-17 12:00:00,52.04,52.07,51.96,52.05,106300.0,38.9689,38.9914,38.909,38.9764,106300.0
2011-05-17 12:10:00,52.07,52.2,52.05,52.15,89100.0,38.9914,39.0887,38.9764,39.0513,89100.0
2011-05-17 12:20:00,52.16,52.35,52.15,52.35,82600.0,39.0587,39.201,39.0513,39.201,82600.0
2011-05-17 12:30:00,52.35,52.37,52.24,52.35,82300.0,39.201,39.216,39.1187,39.201,82300.0
2011-05-17 12:40:00,52.37,52.52,52.3,52.3,61600.0,39.216,39.3283,39.1636,39.1636,61600.0
2011-05-17 12:50:00,52.28,52.3,52.16,52.28,58000.0,39.1486,39.1636,39.0587,39.1486,58000.0
2011-05-17 13:00:00,52.26,52.35,52.21,52.34,86600.0,39.1336,39.201,39.0962,39.1935,86600.0
2011-05-17 13:10:00,52.32,52.4,52.26,52.32,45600.0,39.1786,39.2385,39.1336,39.1786,45600.0
2011-05-17 13:20:00,52.31,52.47,52.26,52.44,68800.0,39.1711,39.2909,39.1336,39.2684,68800.0
2011-05-17 13:30:00,52.45,52.46,52.36,52.37,41800.0,39.2759,39.2834,39.2085,39.216,41800.0
2011-05-17 13:40:00,52.38,52.42,52.32,52.38,38900.0,39.2235,39.2534,39.1786,39.2235,38900.0
2011-05-17 13:50:00,52.38,52.44,52.32,52.37,60900.0,39.2235,39.2684,39.1786,39.216,60900.0
2011-05-17 14:00:00,52.37,52.45,52.35,52.35,57800.0,39.216,39.2759,39.201,39.201,57800.0
2011-05-17 14:10:00,52.37,52.37,52.2,52.2,85100.0,39.216,39.216,39.0887,39.0887,85100.0
2011-05-17 14:20:00,52.24,52.24,52.11,52.15,81100.0,39.1187,39.1187,39.0213,39.0513,81100.0
2011-05-17 14:30:00,52.15,52.25,52.14,52.18,75900.0,39.0513,39.1261,39.0438,39.0737,75900.0
2011-05-17 14:40:00,52.18,52.18,52.08,52.11,195900.0,39.0737,39.0737,38.9988,39.0213,195900.0
2011-05-17 14:50:00,52.11,52.27,52.1,52.26,153900.0,39.0213,39.1411,39.0138,39.1336,153900.0
2011-05-17 15:00:00,52.27,52.3,52.15,52.19,141200.0,39.1411,39.1636,39.0513,39.0812,141200.0
2011-05-17 15:10:00,52.19,52.24,52.06,52.13,128700.0,39.0812,39.1187,38.9839,39.0363,128700.0
2011-05-17 15:20:00,52.13,52.2,52.07,52.1,131300.0,39.0363,39.0887,38.9914,39.0138,131300.0
2011-05-17 15:30:00,52.11,52.17,52.07,52.12,186400.0,39.0213,39.0662,38.9914,39.0288,186400.0
2011-05-17 15:40:00,52.13,52.22,52.1,52.2,222700.0,39.0363,39.1037,39.0138,39.0887,222700.0
2011-05-17 15:50:00,52.2,52.29,52.13,52.28,301900.0,39.0887,39.1561,39.0363,39.1486,301900.0
2011-05-18 09:30:00,52.55,52.58,52.02,52.43,161200.0,39.3508,39.3733,38.9539,39.2609,161200.0
2011-05-18 09:40:00,52.44,53.21,52.41,53.16,161000.0,39.2684,39.845,39.246,39.8076,161000.0
2011-05-18 09:50:00,53.16,53.25,52.98,53.05,111700.0,39.8076,39.875,39.6728,39.7252,111700.0
2011-05-18 10:00:00,53.07,53.12,52.74,53.08,130500.0,39.7402,39.7776,39.4931,39.7477,130500.0
2011-05-18 10:10:00,53.08,53.17,53.01,53.14,67800.0,39.7477,39.8151,39.6953,39.7926,67800.0
2011-05-18 10:20:00,53.15,53.26,53.08,53.24,71400.0,39.8001,39.8825,39.7477,39.8675,71400.0
2011-05-18 10:30:00,53.25,53.43,53.24,53.41,69000.0,39.875,40.0098,39.8675,39.9948,69000.0
2011-05-18 10:40:00,53.4,53.61,53.39,53.6,72400.0,39.9873,40.1445,39.9798,40.1371,72400.0
2011-05-18 10:50:00,53.59,53.63,53.5,53.63,103400.0,40.1296,40.1595,40.0622,40.1595,103400.0
2011-05-18 11:00:00,53.63,53.69,53.59,53.64,87000.0,40.1595,40.2045,40.1296,40.167,87000.0
2011-05-18 11:10:00,53.65,53.82,53.63,53.81,43900.0,40.1745,40.3018,40.1595,40.2943,43900.0
2011-05-18 11:20:00,53.8,53.9,53.76,53.88,106400.0,40.2868,40.3617,40.2569,40.3467,106400.0
2011-05-18 11:30:00,53.87,53.91,53.66,53.78,58800.0,40.3392,40.3692,40.182,40.2718,58800.0
2011-05-18 11:40:00,53.77,53.77,53.57,53.65,46100.0,40.2644,40.2644,40.1146,40.1745,46100.0
2011-05-18 11:50:00,53.67,53.75,53.6,53.73,26400.0,40.1895,40.2494,40.1371,40.2344,26400.0
2011-05-18 12:00:00,53.74,53.74,53.55,53.66,45100.0,40.2419,40.2419,40.0996,40.182,45100.0
2011-05-18 12:10:00,53.66,53.72,53.66,53.72,31500.0,40.182,40.2269,40.182,40.2269,31500.0
2011-05-18 12:20:00,53.72,53.74,53.68,53.74,25400.0,40.2269,40.2419,40.197,40.2419,25400.0
2011-05-18 12:30:00,53.73,53.81,53.73,53.77,32600.0,40.2344,40.2943,40.2344,40.2644,32600.0
2011-05-18 12:40:00,53.77,53.77,53.65,53.69,39300.0,40.2644,40.2644,40.1745,40.2045,39300.0
2011-05-18 12:50:00,53.7,53.78,53.64,53.76,22200.0,40.2119,40.2718,40.167,40.2569,22200.0
2011-05-18 13:00:00,53.76,53.84,53.74,53.8,26400.0,40.2569,40.3168,40.2419,40.2868,26400.0
2011-05-18 13:10:00,53.81,53.87,53.74,53.85,67500.0,40.2943,40.3392,40.2419,40.3243,67500.0
2011-05-18 13:20:00,53.85,53.9,53.85,53.87,66600.0,40.3243,40.3617,40.3243,40.3392,66600.0
2011-05-18 13:30:00,53.87,53.98,53.86,53.94,33300.0,40.3392,40.4216,40.3318,40.3917,33300.0
2011-05-18 13:40:00,53.94,53.98,53.91,53.97,41100.0,40.3917,40.4216,40.3692,40.4141,41100.0
2011-05-18 13:50:00,53.97,54.0,53.94,53.97,38600.0,40.4141,40.4366,40.3917,40.4141,38600.0
2011-05-18 14:00:00,53.97,54.01,53.88,54.0,66600.0,40.4141,40.4441,40.3467,40.4366,66600.0
2011-05-18 14:10:00,54.01,54.03,53.97,54.0,61100.0,40.4441,40.4591,40.4141,40.4366,61100.0
2011-05-18 14:20:00,54.0,54.0,53.88,53.93,43700.0,40.4366,40.4366,40.3467,40.3842,43700.0
2011-05-18 14:30:00,53.93,53.98,53.85,53.85,45200.0,40.3842,40.4216,40.3243,40.3243,45200.0
2011-05-18 14:40:00,53.86,53.98,53.86,53.9,56300.0,40.3318,40.4216,40.3318,40.3617,56300.0
2011-05-18 14:50:00,53.9,53.91,53.74,53.78,54900.0,40.3617,40.3692,40.2419,40.2718,54900.0
2011-05-18 15:00:00,53.79,53.88,53.72,53.87,62900.0,40.2793,40.3467,40.2269,40.3392,62900.0
2011-05-18 15:10:00,53.87,53.93,53.86,53.87,54200.0,40.3392,40.3842,40.3318,40.3392,54200.0
2011-05-18 15:20:00,53.86,53.87,53.75,53.82,94700.0,40.3318,40.3392,40.2494,40.3018,94700.0
2011-05-18 15:30:00,53.82,53.83,53.68,53.7,87900.0,40.3018,40.3093,40.197,40.2119,87900.0
2011-05-18 15:40:00,53.7,53.79,53.68,53.71,128600.0,40.2119,40.2793,40.197,40.2194,128600.0
2011-05-18 15:50:00,53.7,53.71,53.6,53.61,244600.0,40.2119,40.2194,40.1371,40.1445,244600.0
2011-05-19 09:30:00,53.88,54.12,53.61,53.73,88500.0,40.3467,40.5264,40.1445,40.2344,88500.0
2011-05-19 09:40:00,53.74,54.12,53.62,54.12,132300.0,40.2419,40.5264,40.152,40.5264,132300.0
2011-05-19 09:50:00,54.11,54.32,54.1,54.24,115900.0,40.519,40.6762,40.5115,40.6163,115900.0
2011-05-19 10:00:00,54.22,54.22,53.62,53.62,74300.0,40.6013,40.6013,40.152,40.152,74300.0
2011-05-19 10:10:00,53.63,53.73,53.44,53.73,52400.0,40.1595,40.2344,40.0172,40.2344,52400.0
2011-05-19 10:20:00,53.73,53.94,53.73,53.92,62600.0,40.2344,40.3917,40.2344,40.3767,62600.0
2011-05-19 10:30:00,53.93,54.01,53.8,53.91,60700.0,40.3842,40.4441,40.2868,40.3692,60700.0
2011-05-19 10:40:00,53.91,53.92,53.63,53.83,85600.0,40.3692,40.3767,40.1595,40.3093,85600.0
2011-05-19 10:50:00,53.83,53.86,53.53,53.6,41400.0,40.3093,40.3318,40.0846,40.1371,41400.0
2011-05-19 11:00:00,53.58,53.72,53.53,53.63,74200.0,40.1221,40.2269,40.0846,40.1595,74200.0
2011-05-19 11:10:00,53.61,53.73,53.58,53.65,70200.0,40.1445,40.2344,40.1221,40.1745,70200.0
2011-05-19 11:20:00,53.65,53.71,53.59,53.63,52200.0,40.1745,40.2194,40.1296,40.1595,52200.0
2011-05-19 11:30:00,53.63,53.67,53.53,53.53,49200.0,40.1595,40.1895,40.0846,40.0846,49200.0
2011-05-19 11:40:00,53.53,53.71,53.52,53.63,48200.0,40.0846,40.2194,40.0772,40.1595,48200.0
2011-05-19 11:50:00,53.64,53.76,53.62,53.76,36800.0,40.167,40.2569,40.152,40.2569,36800.0
2011-05-19 12:00:00,53.75,54.05,53.75,53.92,126800.0,40.2494,40.474,40.2494,40.3767,126800.0
2011-05-19 12:10:00,53.93,54.01,53.93,54.01,27400.0,40.3842,40.4441,40.3842,40.4441,27400.0
2011-05-19 12:20:00,54.01,54.02,53.91,54.0,27900.0,40.4441,40.4516,40.3692,40.4366,27900.0
2011-05-19 12:30:00,54.01,54.09,53.97,54.07,55200.0,40.4441,40.504,40.4141,40.489,55200.0
2011-05-19 12:40:00,54.07,54.08,53.96,54.02,26100.0,40.489,40.4965,40.4066,40.4516,26100.0
2011-05-19 12:50:00,54.04,54.12,54.0,54.12,37200.0,40.4665,40.5264,40.4366,40.5264,37200.0
2011-05-19 13:00:00,54.12,54.2,54.11,54.19,50700.0,40.5264,40.5864,40.519,40.5789,50700.0
2011-05-19 13:10:00,54.2,54.23,54.17,54.21,52700.0,40.5864,40.6088,40.5639,40.5938,52700.0
2011-05-19 13:20:00,54.22,54.26,54.21,54.26,83900.0,40.6013,40.6313,40.5938,40.6313,83900.0
2011-05-19 13:30:00,54.25,54.3,54.23,54.29,85700.0,40.6238,40.6612,40.6088,40.6537,85700.0
2011-05-19 13:40:00,54.29,54.33,54.26,54.32,171700.0,40.6537,40.6837,40.6313,40.6762,171700.0
2011-05-19 13:50:00,54.33,54.38,54.28,54.36,98600.0,40.6837,40.7211,40.6463,40.7062,98600.0
2011-05-19 14:00:00,54.37,54.45,54.34,54.35,95900.0,40.7137,40.7736,40.6912,40.6987,95900.0
2011-05-19 14:10:00,54.35,54.36,54.25,54.27,60200.0,40.6987,40.7062,40.6238,40.6388,60200.0
2011-05-19 14:20:00,54.27,54.3,54.25,54.28,65000.0,40.6388,40.6612,40.6238,40.6463,65000.0
2011-05-19 14:30:00,54.28,54.3,54.23,54.27,76200.0,40.6463,40.6612,40.6088,40.6388,76200.0
2011-05-19 14:40:00,54.27,54.28,54.2,54.22,98900.0,40.6388,40.6463,40.5864,40.6013,98900.0
2011-05-19 14:50:00,54.23,54.3,54.2,54.23,91600.0,40.6088,40.6612,40.5864,40.6088,91600.0
2011-05-19 15:00:00,54.23,54.24,54.2,54.24,88600.0,40.6088,40.6163,40.5864,40.6163,88600.0
2011-05-19 15:10:00,54.24,54.27,54.22,54.25,101000.0,40.6163,40.6388,40.6013,40.6238,101000.0
2011-05-19 15:20:00,54.25,54.3,54.15,54.16,114500.0,40.6238,40.6612,40.5489,40.5564,114500.0
2011-05-19 15:30:00,54.17,54.27,54.16,54.25,153600.0,40.5639,40.6388,40.5564,40.6238,153600.0
2011-05-19 15:40:00,54.25,54.34,54.23,54.33,155300.0,40.6238,40.6912,40.6088,40.6837,155300.0
2011-05-19 15:50:00,54.34,54.47,54.31,54.44,337800.0,40.6912,40.7885,40.6687,40.7661,337800.0
2011-05-20 09:30:00,54.37,54.48,54.28,54.36,396000.0,40.7137,40.796,40.6463,40.7062,396000.0
2011-05-20 09:40:00,54.36,54.37,54.11,54.23,133600.0,40.7062,40.7137,40.519,40.6088,133600.0
2011-05-20 09:50:00,54.24,54.28,54.12,54.18,114600.0,40.6163,40.6463,40.5264,40.5714,114600.0
2011-05-20 10:00:00,54.18,54.34,54.14,54.33,208700.0,40.5714,40.6912,40.5414,40.6837,208700.0
2011-05-20 10:10:00,54.33,54.38,54.27,54.31,193100.0,40.6837,40.7211,40.6388,40.6687,193100.0
2011-05-20 10:20:00,54.31,54.39,54.29,54.32,255300.0,40.6687,40.7286,40.6537,40.6762,255300.0
2011-05-20 10:30:00,54.31,54.36,54.22,54.22,119200.0,40.6687,40.7062,40.6013,40.6013,119200.0
2011-05-20 10:40:00,54.21,54.26,53.95,54.14,162600.0,40.5938,40.6313,40.3991,40.5414,162600.0
2011-05-20 10:50:00,54.13,54.14,53.98,54.06,131500.0,40.5339,40.5414,40.4216,40.4815,131500.0
2011-05-20 11:00:00,54.06,54.11,53.98,54.01,66700.0,40.4815,40.519,40.4216,40.4441,66700.0
2011-05-20 11:10:00,54.02,54.11,54.01,54.09,81400.0,40.4516,40.519,40.4441,40.504,81400.0
2011-05-20 11:20:00,54.07,54.1,53.97,53.98,50800.0,40.489,40.5115,40.4141,40.4216,50800.0
2011-05-20 11:30:00,53.98,54.02,53.73,53.73,114000.0,40.4216,40.4516,40.2344,40.2344,114000.0
2011-05-20 11:40:00,53.75,53.91,53.71,53.88,60800.0,40.2494,40.3692,40.2194,40.3467,60800.0
2011-05-20 11:50:00,53.87,53.88,53.75,53.8,32800.0,40.3392,40.3467,40.2494,40.2868,32800.0
2011-05-20 12:00:00,53.81,53.94,53.8,53.81,42700.0,40.2943,40.3917,40.2868,40.2943,42700.0
2011-05-20 12:10:00,53.81,53.93,53.77,53.92,47400.0,40.2943,40.3842,40.2644,40.3767,47400.0
2011-05-20 12:20:00,53.91,54.04,53.91,53.97,95800.0,40.3692,40.4665,40.3692,40.4141,95800.0
2011-05-20 12:30:00,53.99,54.04,53.95,53.98,120300.0,40.4291,40.4665,40.3991,40.4216,120300.0
2011-05-20 12:40:00,54.0,54.0,53.91,53.92,44400.0,40.4366,40.4366,40.3692,40.3767,44400.0
2011-05-20 12:50:00,53.94,53.96,53.89,53.91,55500.0,40.3917,40.4066,40.3542,40.3692,55500.0
2011-05-20 13:00:00,53.91,53.98,53.9,53.93,55800.0,40.3692,40.4216,40.3617,40.3842,55800.0
2011-05-20 13:10:00,53.94,54.0,53.88,53.99,42400.0,40.3917,40.4366,40.3467,40.4291,42400.0
2011-05-20 13:20:00,53.98,54.07,53.96,54.03,154600.0,40.4216,40.489,40.4066,40.4591,154600.0
2011-05-20 13:30:00,54.03,54.11,54.0,54.08,102200.0,40.4591,40.519,40.4366,40.4965,102200.0
2011-05-20 13:40:00,54.08,54.11,53.96,53.98,51200.0,40.4965,40.519,40.4066,40.4216,51200.0
2011-05-20 13:50:00,53.97,53.98,53.93,53.97,44800.0,40.4141,40.4216,40.3842,40.4141,44800.0
2011-05-20 14:00:00,53.97,54.02,53.97,53.99,49100.0,40.4141,40.4516,40.4141,40.4291,49100.0
2011-05-20 14:10:00,54.0,54.01,53.96,53.97,60100.0,40.4366,40.4441,40.4066,40.4141,60100.0
2011-05-20 14:20:00,53.96,53.97,53.81,53.94,104500.0,40.4066,40.4141,40.2943,40.3917,104500.0
2011-05-20 14:30:00,53.94,53.96,53.88,53.9,30900.0,40.3917,40.4066,40.3467,40.3617,30900.0
2011-05-20 14:40:00,53.9,53.96,53.89,53.91,35200.0,40.3617,40.4066,40.3542,40.3692,35200.0
2011-05-20 14:50:00,53.91,53.92,53.8,53.8,47100.0,40.3692,40.3767,40.2868,40.2868,47100.0
2011-05-20 15:00:00,53.79,53.85,53.73,53.85,58500.0,40.2793,40.3243,40.2344,40.3243,58500.0
2011-05-20 15:10:00,53.85,54.02,53.83,53.93,181800.0,40.3243,40.4516,40.3093,40.3842,181800.0
2011-05-20 15:20:00,53.94,54.0,53.87,53.88,74300.0,40.3917,40.4366,40.3392,40.3467,74300.0
2011-05-20 15:30:00,53.88,53.89,53.74,53.77,110000.0,40.3467,40.3542,40.2419,40.2644,110000.0
2011-05-20 15:40:00,53.77,53.77,53.67,53.71,172300.0,40.2644,40.2644,40.1895,40.2194,172300.0
2011-05-20 15:50:00,53.73,53.75,53.61,53.69,407500.0,40.2344,40.2494,40.1445,40.2045,407500.0
2011-05-23 09:30:00,52.8,52.98,52.66,52.95,156500.0,39.538,39.6728,39.4332,39.6503,156500.0
2011-05-23 09:40:00,52.93,53.06,52.69,52.87,148200.0,39.6353,39.7327,39.4556,39.5904,148200.0
2011-05-23 09:50:00,52.87,52.89,52.67,52.71,111800.0,39.5904,39.6054,39.4407,39.4706,111800.0
2011-05-23 10:00:00,52.71,52.84,52.6,52.73,97400.0,39.4706,39.568,39.3882,39.4856,97400.0
2011-05-23 10:10:00,52.74,52.78,52.57,52.59,92800.0,39.4931,39.523,39.3658,39.3807,92800.0
2011-05-23 10:20:00,52.58,52.84,52.55,52.82,114100.0,39.3733,39.568,39.3508,39.553,114100.0
2011-05-23 10:30:00,52.83,52.96,52.79,52.82,87600.0,39.5605,39.6578,39.5305,39.553,87600.0
2011-05-23 10:40:00,52.79,52.89,52.67,52.77,68400.0,39.5305,39.6054,39.4407,39.5155,68400.0
2011-05-23 10:50:00,52.73,52.86,52.64,52.74,65100.0,39.4856,39.5829,39.4182,39.4931,65100.0
2011-05-23 11:00:00,52.73,52.9,52.69,52.82,43100.0,39.4856,39.6129,39.4556,39.553,43100.0
2011-05-23 11:10:00,52.83,52.85,52.64,52.71,40800.0,39.5605,39.5754,39.4182,39.4706,40800.0
2011-05-23 11:20:00,52.72,52.73,52.6,52.68,37800.0,39.4781,39.4856,39.3882,39.4481,37800.0
2011-05-23 11:30:00,52.68,52.71,52.52,52.65,63000.0,39.4481,39.4706,39.3283,39.4257,63000.0
2011-05-23 11:40:00,52.64,52.76,52.59,52.66,36200.0,39.4182,39.508,39.3807,39.4332,36200.0
2011-05-23 11:50:00,52.68,52.78,52.63,52.66,36100.0,39.4481,39.523,39.4107,39.4332,36100.0
2011-05-23 12:00:00,52.66,52.72,52.58,52.64,34300.0,39.4332,39.4781,39.3733,39.4182,34300.0
2011-05-23 12:10:00,52.64,52.65,52.5,52.62,81400.0,39.4182,39.4257,39.3133,39.4032,81400.0
2011-05-23 12:20:00,52.62,52.68,52.53,52.67,47800.0,39.4032,39.4481,39.3358,39.4407,47800.0
2011-05-23 12:30:00,52.67,52.72,52.65,52.66,31600.0,39.4407,39.4781,39.4257,39.4332,31600.0
2011-05-23 12:40:00,52.66,52.72,52.57,52.71,35300.0,39.4332,39.4781,39.3658,39.4706,35300.0
2011-05-23 12:50:00,52.71,52.74,52.61,52.66,34300.0,39.4706,39.4931,39.3957,39.4332,34300.0
2011-05-23 13:00:00,52.67,52.7,52.58,52.68,33500.0,39.4407,39.4631,39.3733,39.4481,33500.0
2011-05-23 13:10:00,52.68,52.7,52.62,52.66,27000.0,39.4481,39.4631,39.4032,39.4332,27000.0
2011-05-23 13:20:00,52.66,52.73,52.6,52.61,34700.0,39.4332,39.4856,39.3882,39.3957,34700.0
2011-05-23 13:30:00,52.61,52.67,52.58,52.64,22800.0,39.3957,39.4407,39.3733,39.4182,22800.0
2011-05-23 13:40:00,52.64,52.7,52.63,52.69,29100.0,39.4182,39.4631,39.4107,39.4556,29100.0
2011-05-23 13:50:00,52.69,52.8,52.68,52.78,46100.0,39.4556,39.538,39.4481,39.523,46100.0
2011-05-23 14:00:00,52.79,52.89,52.77,52.89,32200.0,39.5305,39.6054,39.5155,39.6054,32200.0
2011-05-23 14:10:00,52.89,52.95,52.84,52.85,42200.0,39.6054,39.6503,39.568,39.5754,42200.0
2011-05-23 14:20:00,52.85,52.9,52.79,52.86,36300.0,39.5754,39.6129,39.5305,39.5829,36300.0
2011-05-23 14:30:00,52.84,53.08,52.84,53.08,63700.0,39.568,39.7477,39.568,39.7477,63700.0
2011-05-23 14:40:00,53.08,53.1,52.97,52.97,41700.0,39.7477,39.7626,39.6653,39.6653,41700.0
2011-05-23 14:50:00,52.97,53.04,52.92,52.95,35600.0,39.6653,39.7177,39.6279,39.6503,35600.0
2011-05-23 15:00:00,52.95,53.05,52.91,52.95,80300.0,39.6503,39.7252,39.6204,39.6503,80300.0
2011-05-23 15:10:00,52.91,53.0,52.9,52.96,45500.0,39.6204,39.6878,39.6129,39.6578,45500.0
2011-05-23 15:20:00,52.97,52.97,52.9,52.94,69100.0,39.6653,39.6653,39.6129,39.6428,69100.0
2011-05-23 15:30:00,52.93,52.95,52.86,52.86,60200.0,39.6353,39.6503,39.5829,39.5829,60200.0
2011-05-23 15:40:00,52.86,52.89,52.8,52.8,106400.0,39.5829,39.6054,39.538,39.538,106400.0
2011-05-23 15:50:00,52.8,52.86,52.78,52.81,220500.0,39.538,39.5829,39.523,39.5455,220500.0
2011-05-24 09:30:00,52.77,52.87,52.5,52.6,197200.0,39.5155,39.5904,39.3133,39.3882,197200.0
2011-05-24 09:40:00,52.6,52.68,52.51,52.58,142600.0,39.3882,39.4481,39.3208,39.3733,142600.0
2011-05-24 09:50:00,52.58,52.6,52.38,52.4,135600.0,39.3733,39.3882,39.2235,39.2385,135600.0
2011-05-24 10:00:00,52.4,52.45,52.08,52.15,249400.0,39.2385,39.2759,38.9988,39.0513,249400.0
2011-05-24 10:10:00,52.15,52.32,52.13,52.3,107000.0,39.0513,39.1786,39.0363,39.1636,107000.0
2011-05-24 10:20:00,52.3,52.48,52.23,52.28,136300.0,39.1636,39.2984,39.1112,39.1486,136300.0
2011-05-24 10:30:00,52.28,52.37,52.18,52.18,81100.0,39.1486,39.216,39.0737,39.0737,81100.0
2011-05-24 10:40:00,52.18,52.32,52.15,52.25,61800.0,39.0737,39.1786,39.0513,39.1261,61800.0
2011-05-24 10:50:00,52.22,52.27,52.12,52.14,60800.0,39.1037,39.1411,39.0288,39.0438,60800.0
2011-05-24 11:00:00,52.15,52.3,52.09,52.09,86300.0,39.0513,39.1636,39.0063,39.0063,86300.0
2011-05-24 11:10:00,52.09,52.16,51.99,52.01,72700.0,39.0063,39.0587,38.9314,38.9464,72700.0
2011-05-24 11:20:00,52.01,52.01,51.65,51.7,297000.0,38.9464,38.9464,38.6768,38.7143,297000.0
2011-05-24 11:30:00,51.7,51.93,51.63,51.83,121400.0,38.7143,38.8865,38.6619,38.8116,121400.0
2011-05-24 11:40:00,51.82,51.83,51.54,51.61,137500.0,38.8041,38.8116,38.5945,38.6469,137500.0
2011-05-24 11:50:00,51.61,51.62,51.42,51.42,131300.0,38.6469,38.6544,38.5046,38.5046,131300.0
2011-05-24 12:00:00,51.43,51.61,51.4,51.5,215500.0,38.5121,38.6469,38.4896,38.5645,215500.0
2011-05-24 12:10:00,51.5,51.59,51.5,51.57,70900.0,38.5645,38.6319,38.5645,38.6169,70900.0
2011-05-24 12:20:00,51.56,51.59,51.38,51.58,87100.0,38.6095,38.6319,38.4747,38.6244,87100.0
2011-05-24 12:30:00,51.58,51.73,51.58,51.7,147800.0,38.6244,38.7368,38.6244,38.7143,147800.0
2011-05-24 12:40:00,51.7,51.83,51.67,51.81,132200.0,38.7143,38.8116,38.6918,38.7967,132200.0
2011-05-24 12:50:00,51.81,51.88,51.79,51.84,98800.0,38.7967,38.8491,38.7817,38.8191,98800.0
2011-05-24 13:00:00,51.84,51.84,51.63,51.66,102100.0,38.8191,38.8191,38.6619,38.6843,102100.0
2011-05-24 13:10:00,51.66,51.86,51.66,51.82,130000.0,38.6843,38.8341,38.6843,38.8041,130000.0
2011-05-24 13:20:00,51.82,51.85,51.76,51.78,68800.0,38.8041,38.8266,38.7592,38.7742,68800.0
2011-05-24 13:30:00,51.78,51.8,51.7,51.71,58800.0,38.7742,38.7892,38.7143,38.7218,58800.0
2011-05-24 13:40:00,51.71,51.78,51.68,51.68,131100.0,38.7218,38.7742,38.6993,38.6993,131100.0
2011-05-24 13:50:00,51.68,51.77,51.67,51.77,47900.0,38.6993,38.7667,38.6918,38.7667,47900.0
2011-05-24 14:00:00,51.77,51.82,51.72,51.82,83000.0,38.7667,38.8041,38.7293,38.8041,83000.0
2011-05-24 14:10:00,51.81,52.0,51.81,52.0,67100.0,38.7967,38.9389,38.7967,38.9389,67100.0
2011-05-24 14:20:00,51.99,52.05,51.95,52.05,84600.0,38.9314,38.9764,38.9015,38.9764,84600.0
2011-05-24 14:30:00,52.04,52.05,51.91,51.96,71000.0,38.9689,38.9764,38.8715,38.909,71000.0
2011-05-24 14:40:00,51.96,51.99,51.83,51.98,66000.0,38.909,38.9314,38.8116,38.924,66000.0
2011-05-24 14:50:00,51.98,51.99,51.88,51.95,83300.0,38.924,38.9314,38.8491,38.9015,83300.0
2011-05-24 15:00:00,51.96,51.97,51.89,51.95,104600.0,38.909,38.9165,38.8566,38.9015,104600.0
2011-05-24 15:10:00,51.94,51.95,51.83,51.86,109000.0,38.894,38.9015,38.8116,38.8341,109000.0
2011-05-24 15:20:00,51.86,51.86,51.78,51.8,131800.0,38.8341,38.8341,38.7742,38.7892,131800.0
2011-05-24 15:30:00,51.8,51.84,51.71,51.71,170800.0,38.7892,38.8191,38.7218,38.7218,170800.0
2011-05-24 15:40:00,51.72,51.72,51.57,51.65,156800.0,38.7293,38.7293,38.6169,38.6768,156800.0
2011-05-24 15:50:00,51.65,51.65,51.46,51.46,542900.0,38.6768,38.6768,38.5346,38.5346,542900.0
2011-05-25 09:30:00,51.84,51.84,51.31,51.46,307400.0,38.8191,38.8191,38.4222,38.5346,307400.0
2011-05-25 09:40:00,51.45,51.46,51.02,51.28,406100.0,38.5271,38.5346,38.2051,38.3998,406100.0
2011-05-25 09:50:00,51.27,51.32,51.13,51.19,174100.0,38.3923,38.4297,38.2875,38.3324,174100.0
2011-05-25 10:00:00,51.19,51.46,51.19,51.35,159600.0,38.3324,38.5346,38.3324,38.4522,159600.0
2011-05-25 10:10:00,51.34,51.55,51.33,51.42,189900.0,38.4447,38.602,38.4372,38.5046,189900.0
2011-05-25 10:20:00,51.41,51.75,51.4,51.74,190600.0,38.4971,38.7517,38.4896,38.7442,190600.0
2011-05-25 10:30:00,51.74,51.9,51.64,51.87,175500.0,38.7442,38.8641,38.6694,38.8416,175500.0
2011-05-25 10:40:00,51.86,51.86,51.63,51.7,83500.0,38.8341,38.8341,38.6619,38.7143,83500.0
2011-05-25 10:50:00,51.72,51.79,51.57,51.58,85500.0,38.7293,38.7817,38.6169,38.6244,85500.0
2011-05-25 11:00:00,51.58,51.66,51.53,51.62,109200.0,38.6244,38.6843,38.587,38.6544,109200.0
2011-05-25 11:10:00,51.63,51.81,51.63,51.65,80700.0,38.6619,38.7967,38.6619,38.6768,80700.0
2011-05-25 11:20:00,51.66,51.81,51.66,51.81,69900.0,38.6843,38.7967,38.6843,38.7967,69900.0
2011-05-25 11:30:00,51.81,51.89,51.73,51.88,82400.0,38.7967,38.8566,38.7368,38.8491,82400.0
2011-05-25 11:40:00,51.87,52.02,51.87,51.91,67000.0,38.8416,38.9539,38.8416,38.8715,67000.0
2011-05-25 11:50:00,51.91,52.11,51.91,52.1,158600.0,38.8715,39.0213,38.8715,39.0138,158600.0
2011-05-25 12:00:00,52.1,52.23,52.1,52.22,94900.0,39.0138,39.1112,39.0138,39.1037,94900.0
2011-05-25 12:10:00,52.23,52.25,52.01,52.06,127400.0,39.1112,39.1261,38.9464,38.9839,127400.0
2011-05-25 12:20:00,52.06,52.29,52.06,52.2,117900.0,38.9839,39.1561,38.9839,39.0887,117900.0
2011-05-25 12:30:00,52.2,52.26,52.18,52.2,61300.0,39.0887,39.1336,39.0737,39.0887,61300.0
2011-05-25 12:40:00,52.2,52.21,52.04,52.09,89400.0,39.0887,39.0962,38.9689,39.0063,89400.0
2011-05-25 12:50:00,52.09,52.2,52.01,52.14,105300.0,39.0063,39.0887,38.9464,39.0438,105300.0
2011-05-25 13:00:00,52.14,52.2,52.04,52.09,81800.0,39.0438,39.0887,38.9689,39.0063,81800.0
2011-05-25 13:10:00,52.08,52.09,51.92,51.99,80200.0,38.9988,39.0063,38.879,38.9314,80200.0
2011-05-25 13:20:00,51.98,52.05,51.97,52.02,94200.0,38.924,38.9764,38.9165,38.9539,94200.0
2011-05-25 13:30:00,52.03,52.1,51.97,52.0,98200.0,38.9614,39.0138,38.9165,38.9389,98200.0
2011-05-25 13:40:00,52.0,52.05,51.89,51.9,129500.0,38.9389,38.9764,38.8566,38.8641,129500.0
2011-05-25 13:50:00,51.89,51.9,51.7,51.82,194100.0,38.8566,38.8641,38.7143,38.8041,194100.0
2011-05-25 14:00:00,51.83,51.85,51.72,51.75,159000.0,38.8116,38.8266,38.7293,38.7517,159000.0
2011-05-25 14:10:00,51.75,51.8,51.68,51.75,153700.0,38.7517,38.7892,38.6993,38.7517,153700.0
2011-05-25 14:20:00,51.76,51.86,51.72,51.84,136600.0,38.7592,38.8341,38.7293,38.8191,136600.0
2011-05-25 14:30:00,51.83,51.87,51.75,51.87,164200.0,38.8116,38.8416,38.7517,38.8416,164200.0
2011-05-25 14:40:00,51.86,52.0,51.86,51.94,175800.0,38.8341,38.9389,38.8341,38.894,175800.0
2011-05-25 14:50:00,51.93,51.95,51.7,51.74,218900.0,38.8865,38.9015,38.7143,38.7442,218900.0
2011-05-25 15:00:00,51.75,52.0,51.68,51.94,302400.0,38.7517,38.9389,38.6993,38.894,302400.0
2011-05-25 15:10:00,51.94,52.15,51.92,52.02,196400.0,38.894,39.0513,38.879,38.9539,196400.0
2011-05-25 15:20:00,52.02,52.05,51.92,52.0,142200.0,38.9539,38.9764,38.879,38.9389,142200.0
2011-05-25 15:30:00,52.0,52.04,51.93,52.0,225300.0,38.9389,38.9689,38.8865,38.9389,225300.0
2011-05-25 15:40:00,52.0,52.04,51.65,51.68,358100.0,38.9389,38.9689,38.6768,38.6993,358100.0
2011-05-25 15:50:00,51.69,51.85,51.68,51.74,504300.0,38.7068,38.8266,38.6993,38.7442,504300.0
2011-05-26 09:30:00,53.17,54.2,52.9,54.16,2181100.0,39.8151,40.5864,39.6129,40.5564,2181100.0
2011-05-26 09:40:00,54.15,54.94,53.96,54.75,1609500.0,40.5489,41.1405,40.4066,40.9982,1609500.0
2011-05-26 09:50:00,54.75,54.99,54.34,54.49,921700.0,40.9982,41.1779,40.6912,40.8035,921700.0
2011-05-26 10:00:00,54.49,55.09,54.46,54.86,963600.0,40.8035,41.2528,40.781,41.0806,963600.0
2011-05-26 10:10:00,54.87,55.25,54.65,55.2,635000.0,41.0881,41.3726,40.9233,41.3352,635000.0
2011-05-26 10:20:00,55.19,55.29,54.83,55.0,531700.0,41.3277,41.4026,41.0581,41.1854,531700.0
2011-05-26 10:30:00,54.99,55.29,54.31,54.87,330800.0,41.1779,41.4026,40.6687,41.0881,330800.0
2011-05-26 10:40:00,54.88,55.0,54.74,54.98,227600.0,41.0956,41.1854,40.9907,41.1704,227600.0
2011-05-26 10:50:00,54.98,55.15,54.79,54.94,231300.0,41.1704,41.2977,41.0282,41.1405,231300.0
2011-05-26 11:00:00,54.95,55.27,54.88,55.14,346600.0,41.148,41.3876,41.0956,41.2902,346600.0
2011-05-26 11:10:00,55.14,55.5,55.12,55.45,444300.0,41.2902,41.5598,41.2753,41.5224,444300.0
2011-05-26 11:20:00,55.46,55.55,55.08,55.35,428100.0,41.5299,41.5973,41.2453,41.4475,428100.0
2011-05-26 11:30:00,55.37,55.6,55.37,55.51,354700.0,41.4625,41.6347,41.4625,41.5673,354700.0
2011-05-26 11:40:00,55.52,55.6,55.44,55.6,206300.0,41.5748,41.6347,41.5149,41.6347,206300.0
2011-05-26 11:50:00,55.58,55.91,55.54,55.78,288900.0,41.6197,41.8668,41.5898,41.7695,288900.0
2011-05-26 12:00:00,55.78,55.9,55.75,55.84,190400.0,41.7695,41.8594,41.747,41.8144,190400.0
2011-05-26 12:10:00,55.85,56.2,55.84,56.2,432800.0,41.8219,42.084,41.8144,42.084,432800.0
2011-05-26 12:20:00,56.19,56.39,56.02,56.3,353400.0,42.0765,42.2263,41.9492,42.1589,353400.0
2011-05-26 12:30:00,56.29,56.49,56.22,56.27,285400.0,42.1514,42.3012,42.099,42.1364,285400.0
2011-05-26 12:40:00,56.27,56.39,56.21,56.22,150200.0,42.1364,42.2263,42.0915,42.099,150200.0
2011-05-26 12:50:00,56.23,56.23,55.71,55.77,448200.0,42.1065,42.1065,41.7171,41.762,448200.0
2011-05-26 13:00:00,55.79,55.96,55.59,55.63,201800.0,41.777,41.9043,41.6272,41.6572,201800.0
2011-05-26 13:10:00,55.63,55.91,55.58,55.91,181100.0,41.6572,41.8668,41.6197,41.8668,181100.0
2011-05-26 13:20:00,55.91,56.25,55.81,56.18,215400.0,41.8668,42.1214,41.792,42.069,215400.0
2011-05-26 13:30:00,56.17,56.21,56.02,56.09,185000.0,42.0615,42.0915,41.9492,42.0016,185000.0
2011-05-26 13:40:00,56.09,56.09,55.83,55.83,125800.0,42.0016,42.0016,41.8069,41.8069,125800.0
2011-05-26 13:50:00,55.85,56.0,55.76,55.86,122900.0,41.8219,41.9342,41.7545,41.8294,122900.0
2011-05-26 14:00:00,55.87,55.98,55.75,55.93,139600.0,41.8369,41.9193,41.747,41.8818,139600.0
2011-05-26 14:10:00,55.92,56.0,55.9,55.91,197300.0,41.8743,41.9342,41.8594,41.8668,197300.0
2011-05-26 14:20:00,55.92,56.17,55.92,56.06,179800.0,41.8743,42.0615,41.8743,41.9792,179800.0
2011-05-26 14:30:00,56.05,56.05,55.82,55.97,322700.0,41.9717,41.9717,41.7995,41.9118,322700.0
2011-05-26 14:40:00,55.97,56.05,55.82,56.05,165300.0,41.9118,41.9717,41.7995,41.9717,165300.0
2011-05-26 14:50:00,56.05,56.05,55.84,55.91,295900.0,41.9717,41.9717,41.8144,41.8668,295900.0
2011-05-26 15:00:00,55.91,55.91,55.64,55.78,368300.0,41.8668,41.8668,41.6647,41.7695,368300.0
2011-05-26 15:10:00,55.78,55.79,55.56,55.7,284500.0,41.7695,41.777,41.6048,41.7096,284500.0
2011-05-26 15:20:00,55.69,55.9,55.64,55.82,243300.0,41.7021,41.8594,41.6647,41.7995,243300.0
2011-05-26 15:30:00,55.83,55.88,55.64,55.87,270100.0,41.8069,41.8444,41.6647,41.8369,270100.0
2011-05-26 15:40:00,55.87,55.87,55.39,55.46,446200.0,41.8369,41.8369,41.4775,41.5299,446200.0
2011-05-26 15:50:00,55.44,55.47,55.24,55.35,738300.0,41.5149,41.5374,41.3651,41.4475,738300.0
2011-05-27 09:30:00,54.95,55.3,54.77,54.83,389400.0,41.148,41.4101,41.0132,41.0581,389400.0
2011-05-27 09:40:00,54.84,55.01,54.78,54.85,206400.0,41.0656,41.1929,41.0207,41.0731,206400.0
2011-05-27 09:50:00,54.85,54.87,54.79,54.84,193300.0,41.0731,41.0881,41.0282,41.0656,193300.0
2011-05-27 10:00:00,54.83,55.0,54.79,54.96,186800.0,41.0581,41.1854,41.0282,41.1555,186800.0
2011-05-27 10:10:00,54.95,55.27,54.87,55.22,176500.0,41.148,41.3876,41.0881,41.3502,176500.0
2011-05-27 10:20:00,55.22,55.23,54.95,55.04,127700.0,41.3502,41.3576,41.148,41.2154,127700.0
2011-05-27 10:30:00,55.03,55.31,54.99,55.3,146500.0,41.2079,41.4176,41.1779,41.4101,146500.0
2011-05-27 10:40:00,55.29,55.46,55.24,55.26,136800.0,41.4026,41.5299,41.3651,41.3801,136800.0
2011-05-27 10:50:00,55.25,55.3,55.12,55.21,138400.0,41.3726,41.4101,41.2753,41.3427,138400.0
2011-05-27 11:00:00,55.21,55.22,55.0,55.01,65000.0,41.3427,41.3502,41.1854,41.1929,65000.0
2011-05-27 11:10:00,55.01,55.04,54.89,54.97,140600.0,41.1929,41.2154,41.103,41.1629,140600.0
2011-05-27 11:20:00,54.96,55.01,54.72,54.82,196500.0,41.1555,41.1929,40.9757,41.0506,196500.0
2011-05-27 11:30:00,54.82,54.97,54.73,54.85,106800.0,41.0506,41.1629,40.9832,41.0731,106800.0
2011-05-27 11:40:00,54.85,55.18,54.85,55.16,79100.0,41.0731,41.3202,41.0731,41.3052,79100.0
2011-05-27 11:50:00,55.15,55.17,55.06,55.14,68400.0,41.2977,41.3127,41.2303,41.2902,68400.0
2011-05-27 12:00:00,55.13,55.18,55.02,55.17,115300.0,41.2828,41.3202,41.2004,41.3127,115300.0
2011-05-27 12:10:00,55.16,55.16,55.07,55.09,73500.0,41.3052,41.3052,41.2378,41.2528,73500.0
2011-05-27 12:20:00,55.09,55.12,55.0,55.12,75900.0,41.2528,41.2753,41.1854,41.2753,75900.0
2011-05-27 12:30:00,55.12,55.38,55.12,55.38,85400.0,41.2753,41.47,41.2753,41.47,85400.0
2011-05-27 12:40:00,55.38,55.38,55.2,55.26,33300.0,41.47,41.47,41.3352,41.3801,33300.0
2011-05-27 12:50:00,55.27,55.32,55.16,55.21,34900.0,41.3876,41.425,41.3052,41.3427,34900.0
2011-05-27 13:00:00,55.2,55.29,55.19,55.26,29500.0,41.3352,41.4026,41.3277,41.3801,29500.0
2011-05-27 13:10:00,55.27,55.27,55.16,55.22,56000.0,41.3876,41.3876,41.3052,41.3502,56000.0
2011-05-27 13:20:00,55.22,55.27,55.18,55.26,34200.0,41.3502,41.3876,41.3202,41.3801,34200.0
2011-05-27 13:30:00,55.26,55.3,55.18,55.22,74300.0,41.3801,41.4101,41.3202,41.3502,74300.0
2011-05-27 13:40:00,55.21,55.38,55.21,55.37,59300.0,41.3427,41.47,41.3427,41.4625,59300.0
2011-05-27 13:50:00,55.37,55.38,55.22,55.25,83700.0,41.4625,41.47,41.3502,41.3726,83700.0
2011-05-27 14:00:00,55.25,55.32,55.21,55.28,66900.0,41.3726,41.425,41.3427,41.3951,66900.0
2011-05-27 14:10:00,55.29,55.29,55.22,55.26,52800.0,41.4026,41.4026,41.3502,41.3801,52800.0
2011-05-27 14:20:00,55.25,55.3,55.23,55.24,60800.0,41.3726,41.4101,41.3576,41.3651,60800.0
2011-05-27 14:30:00,55.24,55.31,55.24,55.26,61100.0,41.3651,41.4176,41.3651,41.3801,61100.0
2011-05-27 14:40:00,55.27,55.27,55.08,55.09,90400.0,41.3876,41.3876,41.2453,41.2528,90400.0
2011-05-27 14:50:00,55.09,55.15,55.06,55.11,69500.0,41.2528,41.2977,41.2303,41.2678,69500.0
2011-05-27 15:00:00,55.11,55.25,55.11,55.18,111200.0,41.2678,41.3726,41.2678,41.3202,111200.0
2011-05-27 15:10:00,55.19,55.26,55.17,55.25,74400.0,41.3277,41.3801,41.3127,41.3726,74400.0
2011-05-27 15:20:00,55.25,55.28,55.22,55.25,79800.0,41.3726,41.3951,41.3502,41.3726,79800.0
2011-05-27 15:30:00,55.25,55.34,55.22,55.25,113700.0,41.3726,41.44,41.3502,41.3726,113700.0
2011-05-27 15:40:00,55.24,55.33,55.23,55.3,104600.0,41.3651,41.4325,41.3576,41.4101,104600.0
2011-05-27 15:50:00,55.3,55.34,55.22,55.33,326100.0,41.4101,41.44,41.3502,41.4325,326100.0
2011-05-31 09:30:00,55.72,55.88,55.34,55.39,276000.0,41.7246,41.8444,41.44,41.4775,276000.0
2011-05-31 09:40:00,55.41,55.64,55.06,55.27,142600.0,41.4924,41.6647,41.2303,41.3876,142600.0
2011-05-31 09:50:00,55.28,55.33,55.11,55.11,111200.0,41.3951,41.4325,41.2678,41.2678,111200.0
2011-05-31 10:00:00,55.11,55.16,54.93,55.09,130900.0,41.2678,41.3052,41.133,41.2528,130900.0
2011-05-31 10:10:00,55.08,55.16,54.81,54.9,181700.0,41.2453,41.3052,41.0431,41.1105,181700.0
2011-05-31 10:20:00,54.9,54.92,54.76,54.83,127800.0,41.1105,41.1255,41.0057,41.0581,127800.0
2011-05-31 10:30:00,54.83,54.87,54.69,54.7,155700.0,41.0581,41.0881,40.9533,40.9608,155700.0
2011-05-31 10:40:00,54.71,54.9,54.69,54.83,90800.0,40.9683,41.1105,40.9533,41.0581,90800.0
2011-05-31 10:50:00,54.83,55.0,54.8,54.94,59900.0,41.0581,41.1854,41.0356,41.1405,59900.0
2011-05-31 11:00:00,54.94,55.0,54.78,54.79,129700.0,41.1405,41.1854,41.0207,41.0282,129700.0
2011-05-31 11:10:00,54.78,54.82,54.73,54.75,76200.0,41.0207,41.0506,40.9832,40.9982,76200.0
2011-05-31 11:20:00,54.75,54.77,54.66,54.73,86300.0,40.9982,41.0132,40.9308,40.9832,86300.0
2011-05-31 11:30:00,54.73,54.85,54.72,54.76,67700.0,40.9832,41.0731,40.9757,41.0057,67700.0
2011-05-31 11:40:00,54.76,54.77,54.67,54.71,60400.0,41.0057,41.0132,40.9383,40.9683,60400.0
2011-05-31 11:50:00,54.71,54.73,54.59,54.64,80200.0,40.9683,40.9832,40.8784,40.9158,80200.0
2011-05-31 12:00:00,54.64,54.67,54.59,54.64,110500.0,40.9158,40.9383,40.8784,40.9158,110500.0
2011-05-31 12:10:00,54.64,54.65,54.52,54.56,108800.0,40.9158,40.9233,40.826,40.8559,108800.0
2011-05-31 12:20:00,54.56,54.63,54.52,54.61,64400.0,40.8559,40.9083,40.826,40.8934,64400.0
2011-05-31 12:30:00,54.59,54.6,54.5,54.58,77500.0,40.8784,40.8859,40.811,40.8709,77500.0
2011-05-31 12:40:00,54.58,54.62,54.5,54.52,84000.0,40.8709,40.9009,40.811,40.826,84000.0
2011-05-31 12:50:00,54.52,54.57,54.49,54.5,107900.0,40.826,40.8634,40.8035,40.811,107900.0
2011-05-31 13:00:00,54.49,54.61,54.44,54.61,106900.0,40.8035,40.8934,40.7661,40.8934,106900.0
2011-05-31 13:10:00,54.61,54.7,54.6,54.69,51500.0,40.8934,40.9608,40.8859,40.9533,51500.0
2011-05-31 13:20:00,54.68,54.73,54.63,54.63,63500.0,40.9458,40.9832,40.9083,40.9083,63500.0
2011-05-31 13:30:00,54.62,54.66,54.59,54.6,61500.0,40.9009,40.9308,40.8784,40.8859,61500.0
2011-05-31 13:40:00,54.6,54.65,54.53,54.6,97700.0,40.8859,40.9233,40.8335,40.8859,97700.0
2011-05-31 13:50:00,54.6,54.76,54.6,54.73,55100.0,40.8859,41.0057,40.8859,40.9832,55100.0
2011-05-31 14:00:00,54.72,54.77,54.67,54.77,59500.0,40.9757,41.0132,40.9383,41.0132,59500.0
2011-05-31 14:10:00,54.78,54.78,54.68,54.7,78400.0,41.0207,41.0207,40.9458,40.9608,78400.0
2011-05-31 14:20:00,54.69,54.73,54.63,54.63,68100.0,40.9533,40.9832,40.9083,40.9083,68100.0
2011-05-31 14:30:00,54.64,54.72,54.56,54.71,97000.0,40.9158,40.9757,40.8559,40.9683,97000.0
2011-05-31 14:40:00,54.71,54.82,54.64,54.64,93500.0,40.9683,41.0506,40.9158,40.9158,93500.0
2011-05-31 14:50:00,54.64,54.69,54.59,54.6,120100.0,40.9158,40.9533,40.8784,40.8859,120100.0
2011-05-31 15:00:00,54.6,54.6,54.49,54.49,94000.0,40.8859,40.8859,40.8035,40.8035,94000.0
2011-05-31 15:10:00,54.49,54.51,54.36,54.37,227300.0,40.8035,40.8185,40.7062,40.7137,227300.0
2011-05-31 15:20:00,54.37,54.52,54.37,54.51,196500.0,40.7137,40.826,40.7137,40.8185,196500.0
2011-05-31 15:30:00,54.51,54.58,54.41,54.58,110500.0,40.8185,40.8709,40.7436,40.8709,110500.0
2011-05-31 15:40:00,54.58,54.71,54.57,54.62,219600.0,40.8709,40.9683,40.8634,40.9009,219600.0
2011-05-31 15:50:00,54.65,54.77,54.58,54.77,421400.0,40.9233,41.0132,40.8709,41.0132,421400.0
2011-06-01 09:30:00,54.38,54.89,54.38,54.8,216800.0,40.7211,41.103,40.7211,41.0356,216800.0
2011-06-01 09:40:00,54.83,55.08,54.8,54.94,139600.0,41.0581,41.2453,41.0356,41.1405,139600.0
2011-06-01 09:50:00,54.92,54.98,54.81,54.85,71600.0,41.1255,41.1704,41.0431,41.0731,71600.0
2011-06-01 10:00:00,54.84,54.89,54.6,54.6,127800.0,41.0656,41.103,40.8859,40.8859,127800.0
2011-06-01 10:10:00,54.61,54.61,54.4,54.5,255100.0,40.8934,40.8934,40.7361,40.811,255100.0
2011-06-01 10:20:00,54.5,54.61,54.41,54.41,114500.0,40.811,40.8934,40.7436,40.7436,114500.0
2011-06-01 10:30:00,54.42,54.47,54.18,54.19,164700.0,40.7511,40.7885,40.5714,40.5789,164700.0
2011-06-01 10:40:00,54.18,54.26,54.06,54.06,137700.0,40.5714,40.6313,40.4815,40.4815,137700.0
2011-06-01 10:50:00,54.08,54.17,53.88,53.94,325000.0,40.4965,40.5639,40.3467,40.3917,325000.0
2011-06-01 11:00:00,53.94,54.02,53.84,53.93,140500.0,40.3917,40.4516,40.3168,40.3842,140500.0
2011-06-01 11:10:00,53.92,53.99,53.83,53.86,95500.0,40.3767,40.4291,40.3093,40.3318,95500.0
2011-06-01 11:20:00,53.84,53.87,53.72,53.83,104400.0,40.3168,40.3392,40.2269,40.3093,104400.0
2011-06-01 11:30:00,53.83,53.85,53.72,53.76,62200.0,40.3093,40.3243,40.2269,40.2569,62200.0
2011-06-01 11:40:00,53.77,53.86,53.7,53.78,64900.0,40.2644,40.3318,40.2119,40.2718,64900.0
2011-06-01 11:50:00,53.76,53.8,53.61,53.8,92000.0,40.2569,40.2868,40.1445,40.2868,92000.0
2011-06-01 12:00:00,53.79,53.88,53.55,53.58,112300.0,40.2793,40.3467,40.0996,40.1221,112300.0
2011-06-01 12:10:00,53.58,53.65,53.52,53.64,78400.0,40.1221,40.1745,40.0772,40.167,78400.0
2011-06-01 12:20:00,53.65,53.83,53.55,53.8,83900.0,40.1745,40.3093,40.0996,40.2868,83900.0
2011-06-01 12:30:00,53.8,53.99,53.8,53.99,84300.0,40.2868,40.4291,40.2868,40.4291,84300.0
2011-06-01 12:40:00,53.99,54.19,53.99,54.17,109800.0,40.4291,40.5789,40.4291,40.5639,109800.0
2011-06-01 12:50:00,54.16,54.16,54.0,54.12,66300.0,40.5564,40.5564,40.4366,40.5264,66300.0
2011-06-01 13:00:00,54.12,54.26,54.08,54.09,39800.0,40.5264,40.6313,40.4965,40.504,39800.0
2011-06-01 13:10:00,54.09,54.09,53.89,53.91,66800.0,40.504,40.504,40.3542,40.3692,66800.0
2011-06-01 13:20:00,53.9,53.92,53.7,53.75,88900.0,40.3617,40.3767,40.2119,40.2494,88900.0
2011-06-01 13:30:00,53.75,53.83,53.63,53.83,78100.0,40.2494,40.3093,40.1595,40.3093,78100.0
2011-06-01 13:40:00,53.83,53.86,53.75,53.81,49600.0,40.3093,40.3318,40.2494,40.2943,49600.0
2011-06-01 13:50:00,53.8,53.85,53.69,53.82,29300.0,40.2868,40.3243,40.2045,40.3018,29300.0
2011-06-01 14:00:00,53.82,53.9,53.74,53.85,84300.0,40.3018,40.3617,40.2419,40.3243,84300.0
2011-06-01 14:10:00,53.85,53.87,53.7,53.77,86700.0,40.3243,40.3392,40.2119,40.2644,86700.0
2011-06-01 14:20:00,53.77,53.81,53.5,53.52,97300.0,40.2644,40.2943,40.0622,40.0772,97300.0
2011-06-01 14:30:00,53.51,53.53,53.39,53.47,167100.0,40.0697,40.0846,39.9798,40.0397,167100.0
2011-06-01 14:40:00,53.48,53.5,53.35,53.43,106000.0,40.0472,40.0622,39.9499,40.0098,106000.0
2011-06-01 14:50:00,53.44,53.48,53.35,53.37,99500.0,40.0172,40.0472,39.9499,39.9648,99500.0
2011-06-01 15:00:00,53.4,53.61,53.34,53.53,112000.0,39.9873,40.1445,39.9424,40.0846,112000.0
2011-06-01 15:10:00,53.52,53.55,53.33,53.36,164900.0,40.0772,40.0996,39.9349,39.9573,164900.0
2011-06-01 15:20:00,53.36,53.54,53.27,53.54,164800.0,39.9573,40.0921,39.8899,40.0921,164800.0
2011-06-01 15:30:00,53.53,53.59,53.4,53.4,113400.0,40.0846,40.1296,39.9873,39.9873,113400.0
2011-06-01 15:40:00,53.41,53.42,53.22,53.25,205500.0,39.9948,40.0023,39.8525,39.875,205500.0
2011-06-01 15:50:00,53.24,53.33,53.21,53.22,355600.0,39.8675,39.9349,39.845,39.8525,355600.0
2011-06-02 09:30:00,53.04,53.5,53.04,53.37,200900.0,39.7177,40.0622,39.7177,39.9648,200900.0
2011-06-02 09:40:00,53.37,53.55,53.35,53.55,106900.0,39.9648,40.0996,39.9499,40.0996,106900.0
2011-06-02 09:50:00,53.54,53.85,53.52,53.74,96700.0,40.0921,40.3243,40.0772,40.2419,96700.0
2011-06-02 10:00:00,53.73,54.01,53.73,53.9,125300.0,40.2344,40.4441,40.2344,40.3617,125300.0
2011-06-02 10:10:00,53.9,54.09,53.84,53.84,76300.0,40.3617,40.504,40.3168,40.3168,76300.0
2011-06-02 10:20:00,53.85,53.88,53.68,53.8,72200.0,40.3243,40.3467,40.197,40.2868,72200.0
2011-06-02 10:30:00,53.82,53.9,53.72,53.74,73800.0,40.3018,40.3617,40.2269,40.2419,73800.0
2011-06-02 10:40:00,53.75,53.76,53.62,53.66,59600.0,40.2494,40.2569,40.152,40.182,59600.0
2011-06-02 10:50:00,53.67,53.67,53.41,53.43,76600.0,40.1895,40.1895,39.9948,40.0098,76600.0
2011-06-02 11:00:00,53.42,53.5,53.37,53.4,115900.0,40.0023,40.0622,39.9648,39.9873,115900.0
2011-06-02 11:10:00,53.4,53.44,53.3,53.33,75000.0,39.9873,40.0172,39.9124,39.9349,75000.0
2011-06-02 11:20:00,53.33,53.34,53.09,53.15,92500.0,39.9349,39.9424,39.7552,39.8001,92500.0
2011-06-02 11:30:00,53.15,53.18,53.04,53.09,108600.0,39.8001,39.8226,39.7177,39.7552,108600.0
2011-06-02 11:40:00,53.11,53.11,52.91,52.95,104100.0,39.7701,39.7701,39.6204,39.6503,104100.0
2011-06-02 11:50:00,52.96,53.07,52.93,52.99,138500.0,39.6578,39.7402,39.6353,39.6803,138500.0
2011-06-02 12:00:00,53.0,53.03,52.91,52.97,55400.0,39.6878,39.7102,39.6204,39.6653,55400.0
2011-06-02 12:10:00,52.96,53.16,52.95,53.14,53900.0,39.6578,39.8076,39.6503,39.7926,53900.0
2011-06-02 12:20:00,53.14,53.18,52.97,53.05,71400.0,39.7926,39.8226,39.6653,39.7252,71400.0
2011-06-02 12:30:00,53.05,53.07,52.91,52.97,44800.0,39.7252,39.7402,39.6204,39.6653,44800.0
2011-06-02 12:40:00,52.97,53.16,52.93,53.11,52600.0,39.6653,39.8076,39.6353,39.7701,52600.0
2011-06-02 12:50:00,53.12,53.29,53.12,53.18,57800.0,39.7776,39.9049,39.7776,39.8226,57800.0
2011-06-02 13:00:00,53.21,53.42,53.21,53.31,68700.0,39.845,40.0023,39.845,39.9199,68700.0
2011-06-02 13:10:00,53.31,53.35,53.21,53.35,43200.0,39.9199,39.9499,39.845,39.9499,43200.0
2011-06-02 13:20:00,53.35,53.44,53.3,53.42,46800.0,39.9499,40.0172,39.9124,40.0023,46800.0
2011-06-02 13:30:00,53.42,53.46,53.35,53.38,77200.0,40.0023,40.0322,39.9499,39.9723,77200.0
2011-06-02 13:40:00,53.39,53.44,53.36,53.41,30300.0,39.9798,40.0172,39.9573,39.9948,30300.0
2011-06-02 13:50:00,53.39,53.63,53.37,53.56,50500.0,39.9798,40.1595,39.9648,40.1071,50500.0
2011-06-02 14:00:00,53.55,53.62,53.49,53.53,53100.0,40.0996,40.152,40.0547,40.0846,53100.0
2011-06-02 14:10:00,53.52,53.58,53.36,53.43,128200.0,40.0772,40.1221,39.9573,40.0098,128200.0
2011-06-02 14:20:00,53.44,53.46,53.35,53.44,56400.0,40.0172,40.0322,39.9499,40.0172,56400.0
2011-06-02 14:30:00,53.44,53.53,53.4,53.44,45500.0,40.0172,40.0846,39.9873,40.0172,45500.0
2011-06-02 14:40:00,53.44,53.5,53.38,53.49,91100.0,40.0172,40.0622,39.9723,40.0547,91100.0
2011-06-02 14:50:00,53.49,53.53,53.44,53.53,55900.0,40.0547,40.0846,40.0172,40.0846,55900.0
2011-06-02 15:00:00,53.53,53.59,53.47,53.47,74000.0,40.0846,40.1296,40.0397,40.0397,74000.0
2011-06-02 15:10:00,53.49,53.5,53.41,53.42,70000.0,40.0547,40.0622,39.9948,40.0023,70000.0
2011-06-02 15:20:00,53.42,53.5,53.42,53.5,57800.0,40.0023,40.0622,40.0023,40.0622,57800.0
2011-06-02 15:30:00,53.5,53.5,53.37,53.38,87100.0,40.0622,40.0622,39.9648,39.9723,87100.0
2011-06-02 15:40:00,53.39,53.44,53.28,53.31,165300.0,39.9798,40.0172,39.8974,39.9199,165300.0
2011-06-02 15:50:00,53.31,53.33,53.22,53.3,137200.0,39.9199,39.9349,39.8525,39.9124,137200.0
2011-06-03 09:30:00,52.62,52.99,52.55,52.89,166900.0,39.4032,39.6803,39.3508,39.6054,166900.0
2011-06-03 09:40:00,52.87,52.9,52.59,52.63,141300.0,39.5904,39.6129,39.3807,39.4107,141300.0
2011-06-03 09:50:00,52.63,52.74,52.54,52.7,84700.0,39.4107,39.4931,39.3433,39.4631,84700.0
2011-06-03 10:00:00,52.7,52.96,52.7,52.74,168300.0,39.4631,39.6578,39.4631,39.4931,168300.0
2011-06-03 10:10:00,52.75,52.8,52.54,52.58,102700.0,39.5006,39.538,39.3433,39.3733,102700.0
2011-06-03 10:20:00,52.57,52.6,52.39,52.54,159000.0,39.3658,39.3882,39.231,39.3433,159000.0
2011-06-03 10:30:00,52.54,52.84,52.54,52.82,139900.0,39.3433,39.568,39.3433,39.553,139900.0
2011-06-03 10:40:00,52.81,52.85,52.63,52.66,136100.0,39.5455,39.5754,39.4107,39.4332,136100.0
2011-06-03 10:50:00,52.65,52.78,52.65,52.73,76800.0,39.4257,39.523,39.4257,39.4856,76800.0
2011-06-03 11:00:00,52.72,52.76,52.59,52.63,52500.0,39.4781,39.508,39.3807,39.4107,52500.0
2011-06-03 11:10:00,52.64,52.69,52.57,52.57,62800.0,39.4182,39.4556,39.3658,39.3658,62800.0
2011-06-03 11:20:00,52.57,52.71,52.56,52.61,39800.0,39.3658,39.4706,39.3583,39.3957,39800.0
2011-06-03 11:30:00,52.61,52.68,52.52,52.53,42600.0,39.3957,39.4481,39.3283,39.3358,42600.0
2011-06-03 11:40:00,52.54,52.66,52.52,52.63,68200.0,39.3433,39.4332,39.3283,39.4107,68200.0
2011-06-03 11:50:00,52.62,52.77,52.6,52.75,56600.0,39.4032,39.5155,39.3882,39.5006,56600.0
2011-06-03 12:00:00,52.75,52.92,52.75,52.85,150400.0,39.5006,39.6279,39.5006,39.5754,150400.0
2011-06-03 12:10:00,52.82,52.91,52.8,52.9,29900.0,39.553,39.6204,39.538,39.6129,29900.0
2011-06-03 12:20:00,52.91,52.95,52.89,52.9,33100.0,39.6204,39.6503,39.6054,39.6129,33100.0
2011-06-03 12:30:00,52.91,52.95,52.84,52.93,36000.0,39.6204,39.6503,39.568,39.6353,36000.0
2011-06-03 12:40:00,52.94,52.97,52.87,52.97,53700.0,39.6428,39.6653,39.5904,39.6653,53700.0
2011-06-03 12:50:00,52.97,52.98,52.81,52.83,57700.0,39.6653,39.6728,39.5455,39.5605,57700.0
2011-06-03 13:00:00,52.84,52.86,52.77,52.85,34600.0,39.568,39.5829,39.5155,39.5754,34600.0
2011-06-03 13:10:00,52.83,52.85,52.73,52.75,30100.0,39.5605,39.5754,39.4856,39.5006,30100.0
2011-06-03 13:20:00,52.75,52.78,52.69,52.74,39200.0,39.5006,39.523,39.4556,39.4931,39200.0
2011-06-03 13:30:00,52.75,52.77,52.67,52.72,50300.0,39.5006,39.5155,39.4407,39.4781,50300.0
2011-06-03 13:40:00,52.71,52.77,52.7,52.73,16400.0,39.4706,39.5155,39.4631,39.4856,16400.0
2011-06-03 13:50:00,52.73,52.73,52.62,52.64,19500.0,39.4856,39.4856,39.4032,39.4182,19500.0
2011-06-03 14:00:00,52.65,52.66,52.58,52.6,48200.0,39.4257,39.4332,39.3733,39.3882,48200.0
2011-06-03 14:10:00,52.6,52.61,52.52,52.52,40400.0,39.3882,39.3957,39.3283,39.3283,40400.0
2011-06-03 14:20:00,52.52,52.56,52.46,52.5,44000.0,39.3283,39.3583,39.2834,39.3133,44000.0
2011-06-03 14:30:00,52.5,52.54,52.4,52.41,44200.0,39.3133,39.3433,39.2385,39.246,44200.0
2011-06-03 14:40:00,52.41,52.45,52.28,52.36,132800.0,39.246,39.2759,39.1486,39.2085,132800.0
2011-06-03 14:50:00,52.35,52.37,52.21,52.22,69700.0,39.201,39.216,39.0962,39.1037,69700.0
2011-06-03 15:00:00,52.22,52.23,52.1,52.14,104800.0,39.1037,39.1112,39.0138,39.0438,104800.0
2011-06-03 15:10:00,52.14,52.18,52.05,52.09,88300.0,39.0438,39.0737,38.9764,39.0063,88300.0
2011-06-03 15:20:00,52.09,52.19,52.06,52.19,102300.0,39.0063,39.0812,38.9839,39.0812,102300.0
2011-06-03 15:30:00,52.19,52.32,52.16,52.31,81500.0,39.0812,39.1786,39.0587,39.1711,81500.0
2011-06-03 15:40:00,52.3,52.35,52.07,52.09,220200.0,39.1636,39.201,38.9914,39.0063,220200.0
2011-06-03 15:50:00,52.1,52.12,51.84,51.93,590100.0,39.0138,39.0288,38.8191,38.8865,590100.0
2011-06-06 09:30:00,51.69,51.69,51.31,51.55,240900.0,38.7068,38.7068,38.4222,38.602,240900.0
2011-06-06 09:40:00,51.55,51.65,51.13,51.25,194600.0,38.602,38.6768,38.2875,38.3773,194600.0
2011-06-06 09:50:00,51.24,51.37,51.17,51.18,122900.0,38.3698,38.4672,38.3174,38.3249,122900.0
2011-06-06 10:00:00,51.17,51.22,51.1,51.16,312900.0,38.3174,38.3549,38.265,38.3099,312900.0
2011-06-06 10:10:00,51.15,51.29,51.08,51.09,250500.0,38.3024,38.4073,38.25,38.2575,250500.0
2011-06-06 10:20:00,51.09,51.15,50.97,51.14,249300.0,38.2575,38.3024,38.1676,38.2949,249300.0
2011-06-06 10:30:00,51.14,51.39,51.08,51.38,138900.0,38.2949,38.4822,38.25,38.4747,138900.0
2011-06-06 10:40:00,51.39,51.54,51.31,51.53,130700.0,38.4822,38.5945,38.4222,38.587,130700.0
2011-06-06 10:50:00,51.53,51.54,51.2,51.24,159900.0,38.587,38.5945,38.3399,38.3698,159900.0
2011-06-06 11:00:00,51.26,51.37,51.23,51.34,109200.0,38.3848,38.4672,38.3623,38.4447,109200.0
2011-06-06 11:10:00,51.35,51.36,51.12,51.13,86400.0,38.4522,38.4597,38.28,38.2875,86400.0
2011-06-06 11:20:00,51.13,51.24,51.09,51.1,90900.0,38.2875,38.3698,38.2575,38.265,90900.0
2011-06-06 11:30:00,51.09,51.14,50.99,51.11,173300.0,38.2575,38.2949,38.1826,38.2725,173300.0
2011-06-06 11:40:00,51.11,51.21,50.99,51.0,106200.0,38.2725,38.3474,38.1826,38.1901,106200.0
2011-06-06 11:50:00,51.01,51.04,50.97,50.97,169000.0,38.1976,38.2201,38.1676,38.1676,169000.0
2011-06-06 12:00:00,50.97,51.12,50.9,51.12,153000.0,38.1676,38.28,38.1152,38.28,153000.0
2011-06-06 12:10:00,51.13,51.15,51.06,51.13,56500.0,38.2875,38.3024,38.235,38.2875,56500.0
2011-06-06 12:20:00,51.14,51.17,51.09,51.09,74300.0,38.2949,38.3174,38.2575,38.2575,74300.0
2011-06-06 12:30:00,51.1,51.13,51.05,51.1,60400.0,38.265,38.2875,38.2276,38.265,60400.0
2011-06-06 12:40:00,51.1,51.1,51.03,51.07,104700.0,38.265,38.265,38.2126,38.2425,104700.0
2011-06-06 12:50:00,51.08,51.09,50.99,51.04,90200.0,38.25,38.2575,38.1826,38.2201,90200.0
2011-06-06 13:00:00,51.05,51.11,51.02,51.08,131100.0,38.2276,38.2725,38.2051,38.25,131100.0
2011-06-06 13:10:00,51.07,51.25,51.06,51.25,139200.0,38.2425,38.3773,38.235,38.3773,139200.0
2011-06-06 13:20:00,51.25,51.26,51.05,51.1,95500.0,38.3773,38.3848,38.2276,38.265,95500.0
2011-06-06 13:30:00,51.1,51.12,51.0,51.08,60100.0,38.265,38.28,38.1901,38.25,60100.0
2011-06-06 13:40:00,51.08,51.1,50.98,51.06,90500.0,38.25,38.265,38.1751,38.235,90500.0
2011-06-06 13:50:00,51.06,51.09,50.82,50.82,114100.0,38.235,38.2575,38.0553,38.0553,114100.0
2011-06-06 14:00:00,50.84,50.92,50.78,50.78,195300.0,38.0703,38.1302,38.0254,38.0254,195300.0
2011-06-06 14:10:00,50.78,50.79,50.73,50.73,114500.0,38.0254,38.0329,37.9879,37.9879,114500.0
2011-06-06 14:20:00,50.74,50.81,50.7,50.72,105200.0,37.9954,38.0478,37.9655,37.9804,105200.0
2011-06-06 14:30:00,50.72,50.79,50.66,50.66,120400.0,37.9804,38.0329,37.9355,37.9355,120400.0
2011-06-06 14:40:00,50.66,50.7,50.53,50.58,191700.0,37.9355,37.9655,37.8382,37.8756,191700.0
2011-06-06 14:50:00,50.59,50.6,50.38,50.49,214900.0,37.8831,37.8906,37.7258,37.8082,214900.0
2011-06-06 15:00:00,50.51,50.55,50.34,50.39,206100.0,37.8232,37.8531,37.6959,37.7333,206100.0
2011-06-06 15:10:00,50.38,50.41,50.13,50.34,324200.0,37.7258,37.7483,37.5386,37.6959,324200.0
2011-06-06 15:20:00,50.34,50.37,50.2,50.25,281400.0,37.6959,37.7184,37.5911,37.6285,281400.0
2011-06-06 15:30:00,50.26,50.37,50.22,50.22,295300.0,37.636,37.7184,37.606,37.606,295300.0
2011-06-06 15:40:00,50.23,50.38,50.22,50.32,342100.0,37.6135,37.7258,37.606,37.6809,342100.0
2011-06-06 15:50:00,50.33,50.46,50.3,50.38,569000.0,37.6884,37.7857,37.6659,37.7258,569000.0
2011-06-07 09:30:00,50.68,51.15,50.65,50.89,360000.0,37.9505,38.3024,37.928,38.1077,360000.0
2011-06-07 09:40:00,50.9,50.91,50.64,50.75,172000.0,38.1152,38.1227,37.9205,38.0029,172000.0
2011-06-07 09:50:00,50.75,50.88,50.61,50.88,185300.0,38.0029,38.1003,37.8981,38.1003,185300.0
2011-06-07 10:00:00,50.89,50.98,50.87,50.89,181300.0,38.1077,38.1751,38.0928,38.1077,181300.0
2011-06-07 10:10:00,50.9,50.95,50.77,50.91,164300.0,38.1152,38.1527,38.0179,38.1227,164300.0
2011-06-07 10:20:00,50.91,50.94,50.83,50.9,381900.0,38.1227,38.1452,38.0628,38.1152,381900.0
2011-06-07 10:30:00,50.9,50.93,50.75,50.88,260300.0,38.1152,38.1377,38.0029,38.1003,260300.0
2011-06-07 10:40:00,50.89,50.96,50.83,50.89,68400.0,38.1077,38.1602,38.0628,38.1077,68400.0
2011-06-07 10:50:00,50.89,50.89,50.75,50.8,62500.0,38.1077,38.1077,38.0029,38.0403,62500.0
2011-06-07 11:00:00,50.8,50.86,50.73,50.75,94600.0,38.0403,38.0853,37.9879,38.0029,94600.0
2011-06-07 11:10:00,50.76,50.8,50.67,50.71,308700.0,38.0104,38.0403,37.943,37.973,308700.0
2011-06-07 11:20:00,50.7,50.72,50.59,50.63,100500.0,37.9655,37.9804,37.8831,37.913,100500.0
2011-06-07 11:30:00,50.61,50.66,50.56,50.57,64400.0,37.8981,37.9355,37.8606,37.8681,64400.0
2011-06-07 11:40:00,50.58,50.63,50.55,50.6,51000.0,37.8756,37.913,37.8531,37.8906,51000.0
2011-06-07 11:50:00,50.6,50.76,50.6,50.74,47900.0,37.8906,38.0104,37.8906,37.9954,47900.0
2011-06-07 12:00:00,50.75,50.81,50.69,50.8,39100.0,38.0029,38.0478,37.958,38.0403,39100.0
2011-06-07 12:10:00,50.8,50.81,50.69,50.7,34900.0,38.0403,38.0478,37.958,37.9655,34900.0
2011-06-07 12:20:00,50.69,50.72,50.63,50.64,40000.0,37.958,37.9804,37.913,37.9205,40000.0
2011-06-07 12:30:00,50.64,50.65,50.57,50.61,58300.0,37.9205,37.928,37.8681,37.8981,58300.0
2011-06-07 12:40:00,50.62,50.73,50.58,50.73,122800.0,37.9056,37.9879,37.8756,37.9879,122800.0
2011-06-07 12:50:00,50.73,50.87,50.73,50.87,122800.0,37.9879,38.0928,37.9879,38.0928,122800.0
2011-06-07 13:00:00,50.87,51.01,50.86,51.0,166300.0,38.0928,38.1976,38.0853,38.1901,166300.0
2011-06-07 13:10:00,51.0,51.05,50.93,51.01,107700.0,38.1901,38.2276,38.1377,38.1976,107700.0
2011-06-07 13:20:00,51.0,51.09,50.93,51.06,333700.0,38.1901,38.2575,38.1377,38.235,333700.0
2011-06-07 13:30:00,51.07,51.26,51.07,51.17,373000.0,38.2425,38.3848,38.2425,38.3174,373000.0
2011-06-07 13:40:00,51.16,51.23,51.11,51.18,60100.0,38.3099,38.3623,38.2725,38.3249,60100.0
2011-06-07 13:50:00,51.18,51.3,51.18,51.22,101800.0,38.3249,38.4148,38.3249,38.3549,101800.0
2011-06-07 14:00:00,51.23,51.53,51.21,51.5,143500.0,38.3623,38.587,38.3474,38.5645,143500.0
2011-06-07 14:10:00,51.49,51.53,51.46,51.51,99500.0,38.557,38.587,38.5346,38.572,99500.0
2011-06-07 14:20:00,51.51,51.66,51.49,51.6,164500.0,38.572,38.6843,38.557,38.6394,164500.0
2011-06-07 14:30:00,51.6,51.6,51.35,51.35,91500.0,38.6394,38.6394,38.4522,38.4522,91500.0
2011-06-07 14:40:00,51.35,51.36,51.24,51.24,72500.0,38.4522,38.4597,38.3698,38.3698,72500.0
2011-06-07 14:50:00,51.24,51.27,51.08,51.13,122100.0,38.3698,38.3923,38.25,38.2875,122100.0
2011-06-07 15:00:00,51.13,51.2,51.03,51.03,109000.0,38.2875,38.3399,38.2126,38.2126,109000.0
2011-06-07 15:10:00,51.02,51.06,50.88,50.91,166700.0,38.2051,38.235,38.1003,38.1227,166700.0
2011-06-07 15:20:00,50.9,50.91,50.79,50.8,140000.0,38.1152,38.1227,38.0329,38.0403,140000.0
2011-06-07 15:30:00,50.8,50.86,50.75,50.76,264800.0,38.0403,38.0853,38.0029,38.0104,264800.0
2011-06-07 15:40:00,50.76,50.86,50.68,50.78,234000.0,38.0104,38.0853,37.9505,38.0254,234000.0
2011-06-07 15:50:00,50.78,50.8,50.62,50.64,272200.0,38.0254,38.0403,37.9056,37.9205,272200.0
2011-06-08 09:30:00,50.45,50.77,50.12,50.14,220400.0,37.7783,38.0179,37.5311,37.5461,220400.0
2011-06-08 09:40:00,50.16,50.25,49.97,50.08,188100.0,37.5611,37.6285,37.4188,37.5012,188100.0
2011-06-08 09:50:00,50.09,50.1,49.68,49.8,323000.0,37.5087,37.5162,37.2017,37.2915,323000.0
2011-06-08 10:00:00,49.8,49.83,49.55,49.7,232800.0,37.2915,37.314,37.1043,37.2166,232800.0
2011-06-08 10:10:00,49.71,50.1,49.63,49.95,258700.0,37.2241,37.5162,37.1642,37.4038,258700.0
2011-06-08 10:20:00,49.95,50.23,49.95,50.16,97400.0,37.4038,37.6135,37.4038,37.5611,97400.0
2011-06-08 10:30:00,50.17,50.22,49.96,49.99,75700.0,37.5686,37.606,37.4113,37.4338,75700.0
2011-06-08 10:40:00,49.96,50.33,49.92,50.32,76600.0,37.4113,37.6884,37.3814,37.6809,76600.0
2011-06-08 10:50:00,50.32,50.35,50.19,50.34,71700.0,37.6809,37.7034,37.5836,37.6959,71700.0
2011-06-08 11:00:00,50.35,50.71,50.34,50.55,193900.0,37.7034,37.973,37.6959,37.8531,193900.0
2011-06-08 11:10:00,50.55,50.57,50.28,50.36,48800.0,37.8531,37.8681,37.651,37.7109,48800.0
2011-06-08 11:20:00,50.36,50.36,50.2,50.21,25700.0,37.7109,37.7109,37.5911,37.5985,25700.0
2011-06-08 11:30:00,50.22,50.47,50.21,50.42,35000.0,37.606,37.7932,37.5985,37.7558,35000.0
2011-06-08 11:40:00,50.42,50.46,50.3,50.4,41200.0,37.7558,37.7857,37.6659,37.7408,41200.0
2011-06-08 11:50:00,50.39,50.51,50.34,50.48,44100.0,37.7333,37.8232,37.6959,37.8007,44100.0
2011-06-08 12:00:00,50.48,50.49,50.32,50.41,43300.0,37.8007,37.8082,37.6809,37.7483,43300.0
2011-06-08 12:10:00,50.41,50.45,50.26,50.28,33900.0,37.7483,37.7783,37.636,37.651,33900.0
2011-06-08 12:20:00,50.28,50.29,50.11,50.12,64300.0,37.651,37.6584,37.5237,37.5311,64300.0
2011-06-08 12:30:00,50.12,50.16,50.02,50.08,60000.0,37.5311,37.5611,37.4563,37.5012,60000.0
2011-06-08 12:40:00,50.08,50.11,50.03,50.06,24900.0,37.5012,37.5237,37.4638,37.4862,24900.0
2011-06-08 12:50:00,50.07,50.21,50.06,50.21,39500.0,37.4937,37.5985,37.4862,37.5985,39500.0
2011-06-08 13:00:00,50.22,50.26,50.16,50.17,37400.0,37.606,37.636,37.5611,37.5686,37400.0
2011-06-08 13:10:00,50.18,50.18,50.09,50.15,38200.0,37.5761,37.5761,37.5087,37.5536,38200.0
2011-06-08 13:20:00,50.16,50.16,50.02,50.05,48800.0,37.5611,37.5611,37.4563,37.4787,48800.0
2011-06-08 13:30:00,50.05,50.05,49.77,49.77,68100.0,37.4787,37.4787,37.2691,37.2691,68100.0
2011-06-08 13:40:00,49.77,49.78,49.65,49.69,80800.0,37.2691,37.2765,37.1792,37.2091,80800.0
2011-06-08 13:50:00,49.68,49.71,49.54,49.63,62500.0,37.2017,37.2241,37.0968,37.1642,62500.0
2011-06-08 14:00:00,49.62,49.8,49.59,49.69,55900.0,37.1567,37.2915,37.1343,37.2091,55900.0
2011-06-08 14:10:00,49.7,49.71,49.6,49.69,54000.0,37.2166,37.2241,37.1418,37.2091,54000.0
2011-06-08 14:20:00,49.68,49.69,49.56,49.61,62900.0,37.2017,37.2091,37.1118,37.1492,62900.0
2011-06-08 14:30:00,49.62,49.85,49.62,49.81,103300.0,37.1567,37.329,37.1567,37.299,103300.0
2011-06-08 14:40:00,49.81,49.85,49.69,49.72,61600.0,37.299,37.329,37.2091,37.2316,61600.0
2011-06-08 14:50:00,49.72,49.82,49.71,49.75,46800.0,37.2316,37.3065,37.2241,37.2541,46800.0
2011-06-08 15:00:00,49.75,49.85,49.75,49.84,54800.0,37.2541,37.329,37.2541,37.3215,54800.0
2011-06-08 15:10:00,49.86,49.88,49.7,49.74,89800.0,37.3365,37.3514,37.2166,37.2466,89800.0
2011-06-08 15:20:00,49.76,49.81,49.7,49.8,112700.0,37.2616,37.299,37.2166,37.2915,112700.0
2011-06-08 15:30:00,49.79,49.87,49.73,49.81,128000.0,37.284,37.3439,37.2391,37.299,128000.0
2011-06-08 15:40:00,49.81,50.04,49.77,50.03,235000.0,37.299,37.4712,37.2691,37.4638,235000.0
2011-06-08 15:50:00,50.03,50.06,49.92,49.98,379500.0,37.4638,37.4862,37.3814,37.4263,379500.0
2011-06-09 09:30:00,50.08,50.21,49.86,50.04,137700.0,37.5012,37.5985,37.3365,37.4712,137700.0
2011-06-09 09:40:00,50.03,50.13,49.97,50.04,61000.0,37.4638,37.5386,37.4188,37.4712,61000.0
2011-06-09 09:50:00,50.03,50.09,49.94,50.08,56200.0,37.4638,37.5087,37.3964,37.5012,56200.0
2011-06-09 10:00:00,50.07,50.25,50.05,50.06,144900.0,37.4937,37.6285,37.4787,37.4862,144900.0
2011-06-09 10:10:00,50.05,50.07,49.91,49.91,131000.0,37.4787,37.4937,37.3739,37.3739,131000.0
2011-06-09 10:20:00,49.9,49.96,49.89,49.92,39500.0,37.3664,37.4113,37.3589,37.3814,39500.0
2011-06-09 10:30:00,49.91,49.98,49.9,49.93,66900.0,37.3739,37.4263,37.3664,37.3889,66900.0
2011-06-09 10:40:00,49.94,49.99,49.86,49.94,63400.0,37.3964,37.4338,37.3365,37.3964,63400.0
2011-06-09 10:50:00,49.95,50.05,49.92,50.01,75400.0,37.4038,37.4787,37.3814,37.4488,75400.0
2011-06-09 11:00:00,50.01,50.18,49.95,49.96,61100.0,37.4488,37.5761,37.4038,37.4113,61100.0
2011-06-09 11:10:00,49.96,49.99,49.73,49.78,74700.0,37.4113,37.4338,37.2391,37.2765,74700.0
2011-06-09 11:20:00,49.78,49.8,49.64,49.69,52500.0,37.2765,37.2915,37.1717,37.2091,52500.0
2011-06-09 11:30:00,49.69,49.82,49.69,49.79,56800.0,37.2091,37.3065,37.2091,37.284,56800.0
2011-06-09 11:40:00,49.79,49.79,49.67,49.72,47400.0,37.284,37.284,37.1942,37.2316,47400.0
2011-06-09 11:50:00,49.72,49.84,49.72,49.78,50800.0,37.2316,37.3215,37.2316,37.2765,50800.0
2011-06-09 12:00:00,49.79,49.85,49.76,49.79,73600.0,37.284,37.329,37.2616,37.284,73600.0
2011-06-09 12:10:00,49.8,49.81,49.72,49.81,51100.0,37.2915,37.299,37.2316,37.299,51100.0
2011-06-09 12:20:00,49.82,49.95,49.8,49.91,108600.0,37.3065,37.4038,37.2915,37.3739,108600.0
2011-06-09 12:30:00,49.91,50.0,49.91,50.0,38700.0,37.3739,37.4413,37.3739,37.4413,38700.0
2011-06-09 12:40:00,49.99,50.24,49.99,50.22,136800.0,37.4338,37.621,37.4338,37.606,136800.0
2011-06-09 12:50:00,50.23,50.25,50.16,50.16,98000.0,37.6135,37.6285,37.5611,37.5611,98000.0
2011-06-09 13:00:00,50.17,50.19,50.11,50.16,31000.0,37.5686,37.5836,37.5237,37.5611,31000.0
2011-06-09 13:10:00,50.16,50.22,50.15,50.22,28300.0,37.5611,37.606,37.5536,37.606,28300.0
2011-06-09 13:20:00,50.24,50.25,50.13,50.15,28000.0,37.621,37.6285,37.5386,37.5536,28000.0
2011-06-09 13:30:00,50.14,50.22,50.14,50.18,38200.0,37.5461,37.606,37.5461,37.5761,38200.0
2011-06-09 13:40:00,50.17,50.17,50.09,50.1,24400.0,37.5686,37.5686,37.5087,37.5162,24400.0
2011-06-09 13:50:00,50.11,50.19,50.1,50.1,39200.0,37.5237,37.5836,37.5162,37.5162,39200.0
2011-06-09 14:00:00,50.1,50.16,50.09,50.09,24000.0,37.5162,37.5611,37.5087,37.5087,24000.0
2011-06-09 14:10:00,50.1,50.2,50.09,50.19,33600.0,37.5162,37.5911,37.5087,37.5836,33600.0
2011-06-09 14:20:00,50.18,50.21,50.15,50.15,40500.0,37.5761,37.5985,37.5536,37.5536,40500.0
2011-06-09 14:30:00,50.16,50.19,50.12,50.19,37300.0,37.5611,37.5836,37.5311,37.5836,37300.0
2011-06-09 14:40:00,50.18,50.21,50.18,50.19,41100.0,37.5761,37.5985,37.5761,37.5836,41100.0
2011-06-09 14:50:00,50.19,50.2,50.12,50.17,47600.0,37.5836,37.5911,37.5311,37.5686,47600.0
2011-06-09 15:00:00,50.17,50.19,50.1,50.18,58100.0,37.5686,37.5836,37.5162,37.5761,58100.0
2011-06-09 15:10:00,50.17,50.28,50.17,50.24,113600.0,37.5686,37.651,37.5686,37.621,113600.0
2011-06-09 15:20:00,50.25,50.28,50.17,50.27,71200.0,37.6285,37.651,37.5686,37.6435,71200.0
2011-06-09 15:30:00,50.27,50.34,50.2,50.34,206900.0,37.6435,37.6959,37.5911,37.6959,206900.0
2011-06-09 15:40:00,50.35,50.35,50.1,50.22,252300.0,37.7034,37.7034,37.5162,37.606,252300.0
2011-06-09 15:50:00,50.22,50.23,50.11,50.2,426800.0,37.606,37.6135,37.5237,37.5911,426800.0
2011-06-10 09:30:00,49.97,50.11,49.65,50.04,137500.0,37.4188,37.5237,37.1792,37.4712,137500.0
2011-06-10 09:40:00,50.03,50.27,49.94,50.03,102200.0,37.4638,37.6435,37.3964,37.4638,102200.0
2011-06-10 09:50:00,50.03,50.07,49.88,49.91,102900.0,37.4638,37.4937,37.3514,37.3739,102900.0
2011-06-10 10:00:00,49.89,50.03,49.73,49.78,100500.0,37.3589,37.4638,37.2391,37.2765,100500.0
2011-06-10 10:10:00,49.78,49.93,49.78,49.92,51700.0,37.2765,37.3889,37.2765,37.3814,51700.0
2011-06-10 10:20:00,49.91,49.95,49.54,49.64,122800.0,37.3739,37.4038,37.0968,37.1717,122800.0
2011-06-10 10:30:00,49.64,49.7,49.59,49.59,34800.0,37.1717,37.2166,37.1343,37.1343,34800.0
2011-06-10 10:40:00,49.58,49.6,49.35,49.4,100200.0,37.1268,37.1418,36.9545,36.992,100200.0
2011-06-10 10:50:00,49.4,49.43,49.23,49.25,99000.0,36.992,37.0145,36.8647,36.8797,99000.0
2011-06-10 11:00:00,49.27,49.33,49.1,49.11,104600.0,36.8946,36.9396,36.7673,36.7748,104600.0
2011-06-10 11:10:00,49.11,49.15,49.0,49.07,82800.0,36.7748,36.8048,36.6925,36.7449,82800.0
2011-06-10 11:20:00,49.07,49.22,49.06,49.15,66600.0,36.7449,36.8572,36.7374,36.8048,66600.0
2011-06-10 11:30:00,49.13,49.13,49.01,49.01,88200.0,36.7898,36.7898,36.6999,36.6999,88200.0
2011-06-10 11:40:00,49.02,49.12,49.02,49.09,211100.0,36.7074,36.7823,36.7074,36.7599,211100.0
2011-06-10 11:50:00,49.09,49.09,49.03,49.05,81200.0,36.7599,36.7599,36.7149,36.7299,81200.0
2011-06-10 12:00:00,49.04,49.15,49.04,49.14,83300.0,36.7224,36.8048,36.7224,36.7973,83300.0
2011-06-10 12:10:00,49.14,49.16,49.06,49.15,63600.0,36.7973,36.8123,36.7374,36.8048,63600.0
2011-06-10 12:20:00,49.16,49.25,49.13,49.2,72600.0,36.8123,36.8797,36.7898,36.8422,72600.0
2011-06-10 12:30:00,49.2,49.43,49.18,49.43,80000.0,36.8422,37.0145,36.8272,37.0145,80000.0
2011-06-10 12:40:00,49.4,49.49,49.34,49.36,101400.0,36.992,37.0594,36.9471,36.962,101400.0
2011-06-10 12:50:00,49.36,49.55,49.35,49.51,74800.0,36.962,37.1043,36.9545,37.0744,74800.0
2011-06-10 13:00:00,49.51,49.58,49.37,49.47,103100.0,37.0744,37.1268,36.9695,37.0444,103100.0
2011-06-10 13:10:00,49.46,49.49,49.25,49.26,139500.0,37.0369,37.0594,36.8797,36.8872,139500.0
2011-06-10 13:20:00,49.26,49.27,49.17,49.26,80000.0,36.8872,36.8946,36.8198,36.8872,80000.0
2011-06-10 13:30:00,49.25,49.25,49.06,49.08,85400.0,36.8797,36.8797,36.7374,36.7524,85400.0
2011-06-10 13:40:00,49.08,49.09,48.95,49.03,59100.0,36.7524,36.7599,36.655,36.7149,59100.0
2011-06-10 13:50:00,49.03,49.13,48.97,49.13,86000.0,36.7149,36.7898,36.67,36.7898,86000.0
2011-06-10 14:00:00,49.14,49.3,49.08,49.23,134000.0,36.7973,36.9171,36.7524,36.8647,134000.0
2011-06-10 14:10:00,49.23,49.41,49.14,49.4,90500.0,36.8647,36.9995,36.7973,36.992,90500.0
2011-06-10 14:20:00,49.4,49.46,49.3,49.4,141600.0,36.992,37.0369,36.9171,36.992,141600.0
2011-06-10 14:30:00,49.38,49.48,49.27,49.31,90000.0,36.977,37.0519,36.8946,36.9246,90000.0
2011-06-10 14:40:00,49.31,49.38,49.25,49.35,118200.0,36.9246,36.977,36.8797,36.9545,118200.0
2011-06-10 14:50:00,49.35,49.53,49.31,49.5,99600.0,36.9545,37.0893,36.9246,37.0669,99600.0
2011-06-10 15:00:00,49.49,49.52,49.3,49.37,120800.0,37.0594,37.0818,36.9171,36.9695,120800.0
2011-06-10 15:10:00,49.37,49.47,49.33,49.4,103000.0,36.9695,37.0444,36.9396,36.992,103000.0
2011-06-10 15:20:00,49.41,49.42,49.34,49.41,104800.0,36.9995,37.007,36.9471,36.9995,104800.0
2011-06-10 15:30:00,49.4,49.47,49.31,49.33,153400.0,36.992,37.0444,36.9246,36.9396,153400.0
2011-06-10 15:40:00,49.33,49.33,49.06,49.06,181200.0,36.9396,36.9396,36.7374,36.7374,181200.0
2011-06-10 15:50:00,49.07,49.07,48.96,49.01,543900.0,36.7449,36.7449,36.6625,36.6999,543900.0
2011-06-13 09:30:00,48.98,49.12,48.69,48.89,159700.0,36.6775,36.7823,36.4603,36.6101,159700.0
2011-06-13 09:40:00,48.92,49.03,48.67,48.67,93600.0,36.6326,36.7149,36.4453,36.4453,93600.0
2011-06-13 09:50:00,48.68,48.85,48.55,48.84,117400.0,36.4528,36.5801,36.3555,36.5726,117400.0
2011-06-13 10:00:00,48.83,48.91,48.76,48.87,114300.0,36.5652,36.6251,36.5127,36.5951,114300.0
2011-06-13 10:10:00,48.85,48.92,48.58,48.6,90600.0,36.5801,36.6326,36.378,36.3929,90600.0
2011-06-13 10:20:00,48.6,48.63,48.5,48.61,53000.0,36.3929,36.4154,36.318,36.4004,53000.0
2011-06-13 10:30:00,48.61,48.69,48.58,48.58,62400.0,36.4004,36.4603,36.378,36.378,62400.0
2011-06-13 10:40:00,48.58,48.66,48.53,48.6,41500.0,36.378,36.4379,36.3405,36.3929,41500.0
2011-06-13 10:50:00,48.6,48.65,48.6,48.62,41500.0,36.3929,36.4304,36.3929,36.4079,41500.0
2011-06-13 11:00:00,48.61,48.63,48.47,48.48,51200.0,36.4004,36.4154,36.2956,36.3031,51200.0
2011-06-13 11:10:00,48.49,48.65,48.48,48.64,75000.0,36.3106,36.4304,36.3031,36.4229,75000.0
2011-06-13 11:20:00,48.64,48.74,48.59,48.65,60400.0,36.4229,36.4978,36.3854,36.4304,60400.0
2011-06-13 11:30:00,48.64,48.79,48.64,48.7,73600.0,36.4229,36.5352,36.4229,36.4678,73600.0
2011-06-13 11:40:00,48.69,48.73,48.59,48.6,54700.0,36.4603,36.4903,36.3854,36.3929,54700.0
2011-06-13 11:50:00,48.6,48.61,48.52,48.56,69300.0,36.3929,36.4004,36.333,36.363,69300.0
2011-06-13 12:00:00,48.56,48.63,48.53,48.55,88800.0,36.363,36.4154,36.3405,36.3555,88800.0
2011-06-13 12:10:00,48.55,48.62,48.5,48.51,130900.0,36.3555,36.4079,36.318,36.3255,130900.0
2011-06-13 12:20:00,48.53,48.55,48.44,48.5,60700.0,36.3405,36.3555,36.2731,36.318,60700.0
2011-06-13 12:30:00,48.51,48.62,48.51,48.59,61100.0,36.3255,36.4079,36.3255,36.3854,61100.0
2011-06-13 12:40:00,48.58,48.59,48.5,48.52,29100.0,36.378,36.3854,36.318,36.333,29100.0
2011-06-13 12:50:00,48.53,48.59,48.49,48.53,33000.0,36.3405,36.3854,36.3106,36.3405,33000.0
2011-06-13 13:00:00,48.54,48.54,48.32,48.41,61100.0,36.348,36.348,36.1833,36.2507,61100.0
2011-06-13 13:10:00,48.41,48.56,48.38,48.53,83000.0,36.2507,36.363,36.2282,36.3405,83000.0
2011-06-13 13:20:00,48.53,48.6,48.44,48.52,67000.0,36.3405,36.3929,36.2731,36.333,67000.0
2011-06-13 13:30:00,48.52,48.6,48.47,48.6,26700.0,36.333,36.3929,36.2956,36.3929,26700.0
2011-06-13 13:40:00,48.59,48.66,48.59,48.63,49300.0,36.3854,36.4379,36.3854,36.4154,49300.0
2011-06-13 13:50:00,48.62,48.82,48.61,48.82,79100.0,36.4079,36.5577,36.4004,36.5577,79100.0
2011-06-13 14:00:00,48.83,48.96,48.82,48.9,91200.0,36.5652,36.6625,36.5577,36.6176,91200.0
2011-06-13 14:10:00,48.9,48.94,48.88,48.9,45800.0,36.6176,36.6475,36.6026,36.6176,45800.0
2011-06-13 14:20:00,48.89,49.02,48.87,48.99,119200.0,36.6101,36.7074,36.5951,36.685,119200.0
2011-06-13 14:30:00,48.99,48.99,48.81,48.87,73600.0,36.685,36.685,36.5502,36.5951,73600.0
2011-06-13 14:40:00,48.86,49.01,48.82,49.0,67600.0,36.5876,36.6999,36.5577,36.6925,67600.0
2011-06-13 14:50:00,49.0,49.01,48.86,48.88,38500.0,36.6925,36.6999,36.5876,36.6026,38500.0
2011-06-13 15:00:00,48.88,48.97,48.84,48.91,88900.0,36.6026,36.67,36.5726,36.6251,88900.0
2011-06-13 15:10:00,48.9,49.0,48.85,48.97,103400.0,36.6176,36.6925,36.5801,36.67,103400.0
2011-06-13 15:20:00,48.97,49.04,48.96,48.99,73400.0,36.67,36.7224,36.6625,36.685,73400.0
2011-06-13 15:30:00,49.01,49.01,48.82,48.82,80800.0,36.6999,36.6999,36.5577,36.5577,80800.0
2011-06-13 15:40:00,48.83,48.93,48.83,48.88,203700.0,36.5652,36.64,36.5652,36.6026,203700.0
2011-06-13 15:50:00,48.88,48.9,48.78,48.83,651700.0,36.6026,36.6176,36.5277,36.5652,651700.0
2011-06-14 09:30:00,49.27,49.7,49.19,49.44,212500.0,36.8946,37.2166,36.8347,37.0219,212500.0
2011-06-14 09:40:00,49.45,49.66,49.45,49.62,94500.0,37.0294,37.1867,37.0294,37.1567,94500.0
2011-06-14 09:50:00,49.62,49.65,49.57,49.62,133000.0,37.1567,37.1792,37.1193,37.1567,133000.0
2011-06-14 10:00:00,49.62,49.67,49.6,49.65,80400.0,37.1567,37.1942,37.1418,37.1792,80400.0
2011-06-14 10:10:00,49.65,49.83,49.63,49.81,111900.0,37.1792,37.314,37.1642,37.299,111900.0
2011-06-14 10:20:00,49.82,49.91,49.76,49.84,126500.0,37.3065,37.3739,37.2616,37.3215,126500.0
2011-06-14 10:30:00,49.84,49.98,49.82,49.97,86100.0,37.3215,37.4263,37.3065,37.4188,86100.0
2011-06-14 10:40:00,49.98,50.11,49.92,50.03,165800.0,37.4263,37.5237,37.3814,37.4638,165800.0
2011-06-14 10:50:00,50.02,50.14,50.0,50.11,52900.0,37.4563,37.5461,37.4413,37.5237,52900.0
2011-06-14 11:00:00,50.1,50.1,49.93,50.01,81500.0,37.5162,37.5162,37.3889,37.4488,81500.0
2011-06-14 11:10:00,50.0,50.06,49.93,50.05,53200.0,37.4413,37.4862,37.3889,37.4787,53200.0
2011-06-14 11:20:00,50.04,50.12,50.0,50.06,53400.0,37.4712,37.5311,37.4413,37.4862,53400.0
2011-06-14 11:30:00,50.06,50.1,49.95,49.96,90700.0,37.4862,37.5162,37.4038,37.4113,90700.0
2011-06-14 11:40:00,49.96,49.96,49.89,49.89,70200.0,37.4113,37.4113,37.3589,37.3589,70200.0
2011-06-14 11:50:00,49.88,49.92,49.86,49.89,76800.0,37.3514,37.3814,37.3365,37.3589,76800.0
2011-06-14 12:00:00,49.89,49.9,49.84,49.87,31400.0,37.3589,37.3664,37.3215,37.3439,31400.0
2011-06-14 12:10:00,49.87,49.88,49.82,49.85,50500.0,37.3439,37.3514,37.3065,37.329,50500.0
2011-06-14 12:20:00,49.85,49.93,49.84,49.93,30200.0,37.329,37.3889,37.3215,37.3889,30200.0
2011-06-14 12:30:00,49.92,49.94,49.82,49.83,73800.0,37.3814,37.3964,37.3065,37.314,73800.0
2011-06-14 12:40:00,49.83,49.83,49.76,49.83,52400.0,37.314,37.314,37.2616,37.314,52400.0
2011-06-14 12:50:00,49.82,49.86,49.8,49.83,34500.0,37.3065,37.3365,37.2915,37.314,34500.0
2011-06-14 13:00:00,49.83,49.84,49.74,49.78,52600.0,37.314,37.3215,37.2466,37.2765,52600.0
2011-06-14 13:10:00,49.78,49.81,49.73,49.74,30400.0,37.2765,37.299,37.2391,37.2466,30400.0
2011-06-14 13:20:00,49.74,49.9,49.71,49.9,82300.0,37.2466,37.3664,37.2241,37.3664,82300.0
2011-06-14 13:30:00,49.91,50.08,49.91,50.07,52300.0,37.3739,37.5012,37.3739,37.4937,52300.0
2011-06-14 13:40:00,50.06,50.08,49.97,49.97,39800.0,37.4862,37.5012,37.4188,37.4188,39800.0
2011-06-14 13:50:00,49.97,49.99,49.96,49.99,89000.0,37.4188,37.4338,37.4113,37.4338,89000.0
2011-06-14 14:00:00,49.99,49.99,49.91,49.99,56400.0,37.4338,37.4338,37.3739,37.4338,56400.0
2011-06-14 14:10:00,49.99,50.0,49.96,49.99,73600.0,37.4338,37.4413,37.4113,37.4338,73600.0
2011-06-14 14:20:00,49.99,50.07,49.98,50.06,63800.0,37.4338,37.4937,37.4263,37.4862,63800.0
2011-06-14 14:30:00,50.07,50.08,50.01,50.02,64000.0,37.4937,37.5012,37.4488,37.4563,64000.0
2011-06-14 14:40:00,50.03,50.08,50.02,50.06,71500.0,37.4638,37.5012,37.4563,37.4862,71500.0
2011-06-14 14:50:00,50.07,50.07,50.03,50.06,43900.0,37.4937,37.4937,37.4638,37.4862,43900.0
2011-06-14 15:00:00,50.06,50.07,49.98,49.99,75300.0,37.4862,37.4937,37.4263,37.4338,75300.0
2011-06-14 15:10:00,50.0,50.05,49.98,50.01,57200.0,37.4413,37.4787,37.4263,37.4488,57200.0
2011-06-14 15:20:00,50.01,50.02,49.9,49.94,136700.0,37.4488,37.4563,37.3664,37.3964,136700.0
2011-06-14 15:30:00,49.93,49.94,49.78,49.83,205600.0,37.3889,37.3964,37.2765,37.314,205600.0
2011-06-14 15:40:00,49.82,49.94,49.8,49.92,197000.0,37.3065,37.3964,37.2915,37.3814,197000.0
2011-06-14 15:50:00,49.91,49.94,49.86,49.87,466800.0,37.3739,37.3964,37.3365,37.3439,466800.0
2011-06-15 09:30:00,50.29,50.38,49.68,49.97,449600.0,37.6584,37.7258,37.2017,37.4188,449600.0
2011-06-15 09:40:00,49.98,50.43,49.91,50.42,381600.0,37.4263,37.7633,37.3739,37.7558,381600.0
2011-06-15 09:50:00,50.42,51.78,50.4,51.33,847100.0,37.7558,38.7742,37.7408,38.4372,847100.0
2011-06-15 10:00:00,51.31,51.85,51.07,51.73,666000.0,38.4222,38.8266,38.2425,38.7368,666000.0
2011-06-15 10:10:00,51.73,51.85,51.24,51.39,332400.0,38.7368,38.8266,38.3698,38.4822,332400.0
2011-06-15 10:20:00,51.4,51.4,50.97,51.03,227000.0,38.4896,38.4896,38.1676,38.2126,227000.0
2011-06-15 10:30:00,51.03,51.31,51.0,51.26,155200.0,38.2126,38.4222,38.1901,38.3848,155200.0
2011-06-15 10:40:00,51.29,51.41,51.14,51.32,214600.0,38.4073,38.4971,38.2949,38.4297,214600.0
2011-06-15 10:50:00,51.32,51.35,51.01,51.04,144400.0,38.4297,38.4522,38.1976,38.2201,144400.0
2011-06-15 11:00:00,51.04,51.09,51.0,51.02,118800.0,38.2201,38.2575,38.1901,38.2051,118800.0
2011-06-15 11:10:00,51.02,51.19,51.0,51.14,135000.0,38.2051,38.3324,38.1901,38.2949,135000.0
2011-06-15 11:20:00,51.14,51.19,51.0,51.06,110300.0,38.2949,38.3324,38.1901,38.235,110300.0
2011-06-15 11:30:00,51.07,51.15,50.8,50.9,221100.0,38.2425,38.3024,38.0403,38.1152,221100.0
2011-06-15 11:40:00,50.91,50.92,50.65,50.82,204000.0,38.1227,38.1302,37.928,38.0553,204000.0
2011-06-15 11:50:00,50.82,50.83,50.61,50.75,167000.0,38.0553,38.0628,37.8981,38.0029,167000.0
2011-06-15 12:00:00,50.74,50.95,50.72,50.87,99100.0,37.9954,38.1527,37.9804,38.0928,99100.0
2011-06-15 12:10:00,50.88,50.88,50.61,50.62,147200.0,38.1003,38.1003,37.8981,37.9056,147200.0
2011-06-15 12:20:00,50.62,50.82,50.4,50.82,209600.0,37.9056,38.0553,37.7408,38.0553,209600.0
2011-06-15 12:30:00,50.81,50.83,50.64,50.8,110400.0,38.0478,38.0628,37.9205,38.0403,110400.0
2011-06-15 12:40:00,50.8,50.87,50.66,50.68,126900.0,38.0403,38.0928,37.9355,37.9505,126900.0
2011-06-15 12:50:00,50.68,50.69,50.42,50.49,90700.0,37.9505,37.958,37.7558,37.8082,90700.0
2011-06-15 13:00:00,50.5,50.57,50.31,50.48,126100.0,37.8157,37.8681,37.6734,37.8007,126100.0
2011-06-15 13:10:00,50.47,50.58,50.41,50.47,102200.0,37.7932,37.8756,37.7483,37.7932,102200.0
2011-06-15 13:20:00,50.47,50.6,50.4,50.53,62000.0,37.7932,37.8906,37.7408,37.8382,62000.0
2011-06-15 13:30:00,50.53,50.55,50.34,50.4,66300.0,37.8382,37.8531,37.6959,37.7408,66300.0
2011-06-15 13:40:00,50.4,50.62,50.4,50.55,85300.0,37.7408,37.9056,37.7408,37.8531,85300.0
2011-06-15 13:50:00,50.54,50.54,50.43,50.53,111800.0,37.8457,37.8457,37.7633,37.8382,111800.0
2011-06-15 14:00:00,50.52,50.77,50.5,50.66,109100.0,37.8307,38.0179,37.8157,37.9355,109100.0
2011-06-15 14:10:00,50.64,50.78,50.55,50.66,173500.0,37.9205,38.0254,37.8531,37.9355,173500.0
2011-06-15 14:20:00,50.65,50.73,50.57,50.59,130900.0,37.928,37.9879,37.8681,37.8831,130900.0
2011-06-15 14:30:00,50.6,50.84,50.59,50.72,112500.0,37.8906,38.0703,37.8831,37.9804,112500.0
2011-06-15 14:40:00,50.71,50.86,50.63,50.73,164200.0,37.973,38.0853,37.913,37.9879,164200.0
2011-06-15 14:50:00,50.71,50.75,50.5,50.59,166000.0,37.973,38.0029,37.8157,37.8831,166000.0
2011-06-15 15:00:00,50.59,50.66,50.57,50.63,249800.0,37.8831,37.9355,37.8681,37.913,249800.0
2011-06-15 15:10:00,50.63,50.66,50.57,50.63,178900.0,37.913,37.9355,37.8681,37.913,178900.0
2011-06-15 15:20:00,50.63,50.75,50.56,50.67,177000.0,37.913,38.0029,37.8606,37.943,177000.0
2011-06-15 15:30:00,50.68,50.69,50.33,50.36,309200.0,37.9505,37.958,37.6884,37.7109,309200.0
2011-06-15 15:40:00,50.35,50.57,50.33,50.5,314500.0,37.7034,37.8681,37.6884,37.8157,314500.0
2011-06-15 15:50:00,50.5,50.61,50.45,50.57,564100.0,37.8157,37.8981,37.7783,37.8681,564100.0
2011-06-16 09:30:00,50.52,50.88,50.43,50.85,188400.0,37.8307,38.1003,37.7633,38.0778,188400.0
2011-06-16 09:40:00,50.84,51.02,50.21,50.22,173000.0,38.0703,38.2051,37.5985,37.606,173000.0
2011-06-16 09:50:00,50.2,50.63,50.2,50.6,135400.0,37.5911,37.913,37.5911,37.8906,135400.0
2011-06-16 10:00:00,50.6,50.92,50.36,50.86,229100.0,37.8906,38.1302,37.7109,38.0853,229100.0
2011-06-16 10:10:00,50.87,51.0,50.79,50.99,165500.0,38.0928,38.1901,38.0329,38.1826,165500.0
2011-06-16 10:20:00,50.99,50.99,50.81,50.88,124500.0,38.1826,38.1826,38.0478,38.1003,124500.0
2011-06-16 10:30:00,50.88,50.95,50.69,50.83,123600.0,38.1003,38.1527,37.958,38.0628,123600.0
2011-06-16 10:40:00,50.83,50.87,50.75,50.84,69600.0,38.0628,38.0928,38.0029,38.0703,69600.0
2011-06-16 10:50:00,50.83,50.92,50.79,50.86,42900.0,38.0628,38.1302,38.0329,38.0853,42900.0
2011-06-16 11:00:00,50.85,50.89,50.76,50.87,91300.0,38.0778,38.1077,38.0104,38.0928,91300.0
2011-06-16 11:10:00,50.87,51.09,50.8,51.09,99700.0,38.0928,38.2575,38.0403,38.2575,99700.0
2011-06-16 11:20:00,51.1,51.21,51.05,51.07,151500.0,38.265,38.3474,38.2276,38.2425,151500.0
2011-06-16 11:30:00,51.08,51.17,51.05,51.17,91300.0,38.25,38.3174,38.2276,38.3174,91300.0
2011-06-16 11:40:00,51.16,51.16,51.04,51.06,142700.0,38.3099,38.3099,38.2201,38.235,142700.0
2011-06-16 11:50:00,51.06,51.1,50.88,50.93,80700.0,38.235,38.265,38.1003,38.1377,80700.0
2011-06-16 12:00:00,50.93,50.95,50.82,50.86,61600.0,38.1377,38.1527,38.0553,38.0853,61600.0
2011-06-16 12:10:00,50.87,50.88,50.74,50.8,45700.0,38.0928,38.1003,37.9954,38.0403,45700.0
2011-06-16 12:20:00,50.8,50.83,50.59,50.62,108300.0,38.0403,38.0628,37.8831,37.9056,108300.0
2011-06-16 12:30:00,50.61,50.64,50.55,50.63,58500.0,37.8981,37.9205,37.8531,37.913,58500.0
2011-06-16 12:40:00,50.64,50.67,50.55,50.62,53900.0,37.9205,37.943,37.8531,37.9056,53900.0
2011-06-16 12:50:00,50.61,50.62,50.52,50.53,42100.0,37.8981,37.9056,37.8307,37.8382,42100.0
2011-06-16 13:00:00,50.53,50.56,50.45,50.46,39400.0,37.8382,37.8606,37.7783,37.7857,39400.0
2011-06-16 13:10:00,50.45,50.49,50.36,50.44,53100.0,37.7783,37.8082,37.7109,37.7708,53100.0
2011-06-16 13:20:00,50.43,50.45,50.35,50.38,34500.0,37.7633,37.7783,37.7034,37.7258,34500.0
2011-06-16 13:30:00,50.37,50.42,50.18,50.18,69400.0,37.7184,37.7558,37.5761,37.5761,69400.0
2011-06-16 13:40:00,50.19,50.26,50.12,50.25,96700.0,37.5836,37.636,37.5311,37.6285,96700.0
2011-06-16 13:50:00,50.26,50.27,50.03,50.04,57800.0,37.636,37.6435,37.4638,37.4712,57800.0
2011-06-16 14:00:00,50.03,50.06,49.92,49.94,85800.0,37.4638,37.4862,37.3814,37.3964,85800.0
2011-06-16 14:10:00,49.93,49.98,49.75,49.78,117800.0,37.3889,37.4263,37.2541,37.2765,117800.0
2011-06-16 14:20:00,49.78,49.8,49.56,49.59,229200.0,37.2765,37.2915,37.1118,37.1343,229200.0
2011-06-16 14:30:00,49.57,49.6,49.29,49.31,193400.0,37.1193,37.1418,36.9096,36.9246,193400.0
2011-06-16 14:40:00,49.31,49.31,49.14,49.15,304600.0,36.9246,36.9246,36.7973,36.8048,304600.0
2011-06-16 14:50:00,49.14,49.41,49.01,49.41,232300.0,36.7973,36.9995,36.6999,36.9995,232300.0
2011-06-16 15:00:00,49.41,49.5,49.36,49.47,103600.0,36.9995,37.0669,36.962,37.0444,103600.0
2011-06-16 15:10:00,49.46,49.56,49.37,49.4,114800.0,37.0369,37.1118,36.9695,36.992,114800.0
2011-06-16 15:20:00,49.41,49.61,49.4,49.6,156200.0,36.9995,37.1492,36.992,37.1418,156200.0
2011-06-16 15:30:00,49.6,49.65,49.55,49.61,248800.0,37.1418,37.1792,37.1043,37.1492,248800.0
2011-06-16 15:40:00,49.61,49.63,49.51,49.54,219200.0,37.1492,37.1642,37.0744,37.0968,219200.0
2011-06-16 15:50:00,49.55,49.71,49.54,49.67,377800.0,37.1043,37.2241,37.0968,37.1942,377800.0
2011-06-17 09:30:00,50.5,50.74,50.45,50.6,1024900.0,37.8157,37.9954,37.7783,37.8906,1024900.0
2011-06-17 09:40:00,50.6,50.81,50.44,50.5,197200.0,37.8906,38.0478,37.7708,37.8157,197200.0
2011-06-17 09:50:00,50.5,50.53,49.91,49.91,145000.0,37.8157,37.8382,37.3739,37.3739,145000.0
2011-06-17 10:00:00,49.89,50.33,49.89,50.2,146000.0,37.3589,37.6884,37.3589,37.5911,146000.0
2011-06-17 10:10:00,50.21,50.35,50.07,50.21,83700.0,37.5985,37.7034,37.4937,37.5985,83700.0
2011-06-17 10:20:00,50.21,50.3,49.88,49.95,75600.0,37.5985,37.6659,37.3514,37.4038,75600.0
2011-06-17 10:30:00,49.96,50.02,49.78,49.96,60900.0,37.4113,37.4563,37.2765,37.4113,60900.0
2011-06-17 10:40:00,49.95,50.01,49.83,49.97,61300.0,37.4038,37.4488,37.314,37.4188,61300.0
2011-06-17 10:50:00,49.98,50.0,49.9,49.95,62300.0,37.4263,37.4413,37.3664,37.4038,62300.0
2011-06-17 11:00:00,49.94,49.96,49.83,49.83,77800.0,37.3964,37.4113,37.314,37.314,77800.0
2011-06-17 11:10:00,49.83,49.88,49.75,49.8,46600.0,37.314,37.3514,37.2541,37.2915,46600.0
2011-06-17 11:20:00,49.8,49.86,49.72,49.8,39200.0,37.2915,37.3365,37.2316,37.2915,39200.0
2011-06-17 11:30:00,49.8,49.8,49.57,49.57,69000.0,37.2915,37.2915,37.1193,37.1193,69000.0
2011-06-17 11:40:00,49.57,49.73,49.55,49.7,60700.0,37.1193,37.2391,37.1043,37.2166,60700.0
2011-06-17 11:50:00,49.72,49.72,49.49,49.52,364600.0,37.2316,37.2316,37.0594,37.0818,364600.0
2011-06-17 12:00:00,49.51,49.53,49.43,49.5,61300.0,37.0744,37.0893,37.0145,37.0669,61300.0
2011-06-17 12:10:00,49.49,49.5,49.41,49.45,92300.0,37.0594,37.0669,36.9995,37.0294,92300.0
2011-06-17 12:20:00,49.44,49.45,49.32,49.35,61600.0,37.0219,37.0294,36.9321,36.9545,61600.0
2011-06-17 12:30:00,49.36,49.42,49.28,49.37,68700.0,36.962,37.007,36.9021,36.9695,68700.0
2011-06-17 12:40:00,49.38,49.4,49.29,49.36,39900.0,36.977,36.992,36.9096,36.962,39900.0
2011-06-17 12:50:00,49.37,49.38,49.24,49.29,40300.0,36.9695,36.977,36.8722,36.9096,40300.0
2011-06-17 13:00:00,49.29,49.47,49.26,49.46,46100.0,36.9096,37.0444,36.8872,37.0369,46100.0
2011-06-17 13:10:00,49.45,49.5,49.31,49.32,53300.0,37.0294,37.0669,36.9246,36.9321,53300.0
2011-06-17 13:20:00,49.31,49.45,49.26,49.43,89200.0,36.9246,37.0294,36.8872,37.0145,89200.0
2011-06-17 13:30:00,49.43,49.57,49.43,49.56,54500.0,37.0145,37.1193,37.0145,37.1118,54500.0
2011-06-17 13:40:00,49.57,49.57,49.43,49.51,41100.0,37.1193,37.1193,37.0145,37.0744,41100.0
2011-06-17 13:50:00,49.51,49.54,49.42,49.51,53700.0,37.0744,37.0968,37.007,37.0744,53700.0
2011-06-17 14:00:00,49.51,49.68,49.49,49.65,88600.0,37.0744,37.2017,37.0594,37.1792,88600.0
2011-06-17 14:10:00,49.65,49.77,49.59,49.74,76000.0,37.1792,37.2691,37.1343,37.2466,76000.0
2011-06-17 14:20:00,49.7,49.75,49.61,49.7,76400.0,37.2166,37.2541,37.1492,37.2166,76400.0
2011-06-17 14:30:00,49.7,49.73,49.62,49.66,95300.0,37.2166,37.2391,37.1567,37.1867,95300.0
2011-06-17 14:40:00,49.67,49.67,49.54,49.62,63000.0,37.1942,37.1942,37.0968,37.1567,63000.0
2011-06-17 14:50:00,49.63,49.66,49.6,49.61,62200.0,37.1642,37.1867,37.1418,37.1492,62200.0
2011-06-17 15:00:00,49.62,49.65,49.58,49.58,80100.0,37.1567,37.1792,37.1268,37.1268,80100.0
2011-06-17 15:10:00,49.58,49.6,49.4,49.46,118100.0,37.1268,37.1418,36.992,37.0369,118100.0
2011-06-17 15:20:00,49.47,49.56,49.45,49.5,80900.0,37.0444,37.1118,37.0294,37.0669,80900.0
2011-06-17 15:30:00,49.52,49.58,49.48,49.53,162200.0,37.0818,37.1268,37.0519,37.0893,162200.0
2011-06-17 15:40:00,49.53,49.54,49.44,49.48,308300.0,37.0893,37.0968,37.0219,37.0519,308300.0
2011-06-17 15:50:00,49.47,49.47,49.31,49.36,636200.0,37.0444,37.0444,36.9246,36.962,636200.0
2011-06-20 09:30:00,49.23,49.46,49.18,49.29,104500.0,36.8647,37.0369,36.8272,36.9096,104500.0
2011-06-20 09:40:00,49.28,49.77,49.22,49.77,97200.0,36.9021,37.2691,36.8572,37.2691,97200.0
2011-06-20 09:50:00,49.77,49.92,49.55,49.6,121500.0,37.2691,37.3814,37.1043,37.1418,121500.0
2011-06-20 10:00:00,49.59,49.68,49.5,49.54,79700.0,37.1343,37.2017,37.0669,37.0968,79700.0
2011-06-20 10:10:00,49.53,49.62,49.3,49.42,74400.0,37.0893,37.1567,36.9171,37.007,74400.0
2011-06-20 10:20:00,49.43,49.51,49.31,49.5,59300.0,37.0145,37.0744,36.9246,37.0669,59300.0
2011-06-20 10:30:00,49.51,49.61,49.39,49.4,39200.0,37.0744,37.1492,36.9845,36.992,39200.0
2011-06-20 10:40:00,49.4,49.52,49.38,49.45,57400.0,36.992,37.0818,36.977,37.0294,57400.0
2011-06-20 10:50:00,49.44,49.44,49.22,49.25,46300.0,37.0219,37.0219,36.8572,36.8797,46300.0
2011-06-20 11:00:00,49.26,49.38,49.2,49.21,54200.0,36.8872,36.977,36.8422,36.8497,54200.0
2011-06-20 11:10:00,49.21,49.24,49.11,49.11,42200.0,36.8497,36.8722,36.7748,36.7748,42200.0
2011-06-20 11:20:00,49.11,49.32,49.09,49.27,64800.0,36.7748,36.9321,36.7599,36.8946,64800.0
2011-06-20 11:30:00,49.28,49.35,49.21,49.26,60500.0,36.9021,36.9545,36.8497,36.8872,60500.0
2011-06-20 11:40:00,49.22,49.39,49.21,49.38,55500.0,36.8572,36.9845,36.8497,36.977,55500.0
2011-06-20 11:50:00,49.39,49.66,49.3,49.58,158600.0,36.9845,37.1867,36.9171,37.1268,158600.0
2011-06-20 12:00:00,49.57,49.75,49.57,49.61,100600.0,37.1193,37.2541,37.1193,37.1492,100600.0
2011-06-20 12:10:00,49.61,49.61,49.46,49.5,38100.0,37.1492,37.1492,37.0369,37.0669,38100.0
2011-06-20 12:20:00,49.48,49.54,49.38,49.51,59200.0,37.0519,37.0968,36.977,37.0744,59200.0
2011-06-20 12:30:00,49.51,49.54,49.39,49.47,54200.0,37.0744,37.0968,36.9845,37.0444,54200.0
2011-06-20 12:40:00,49.47,49.52,49.45,49.47,28900.0,37.0444,37.0818,37.0294,37.0444,28900.0
2011-06-20 12:50:00,49.47,49.48,49.34,49.42,61300.0,37.0444,37.0519,36.9471,37.007,61300.0
2011-06-20 13:00:00,49.42,49.55,49.42,49.54,40300.0,37.007,37.1043,37.007,37.0968,40300.0
2011-06-20 13:10:00,49.55,49.59,49.48,49.59,43600.0,37.1043,37.1343,37.0519,37.1343,43600.0
2011-06-20 13:20:00,49.59,49.61,49.51,49.6,155800.0,37.1343,37.1492,37.0744,37.1418,155800.0
2011-06-20 13:30:00,49.61,49.67,49.58,49.6,43300.0,37.1492,37.1942,37.1268,37.1418,43300.0
2011-06-20 13:40:00,49.61,49.64,49.54,49.54,97300.0,37.1492,37.1717,37.0968,37.0968,97300.0
2011-06-20 13:50:00,49.55,49.55,49.46,49.48,20500.0,37.1043,37.1043,37.0369,37.0519,20500.0
2011-06-20 14:00:00,49.48,49.59,49.48,49.59,22000.0,37.0519,37.1343,37.0519,37.1343,22000.0
2011-06-20 14:10:00,49.59,49.62,49.53,49.62,28500.0,37.1343,37.1567,37.0893,37.1567,28500.0
2011-06-20 14:20:00,49.61,49.62,49.52,49.57,44500.0,37.1492,37.1567,37.0818,37.1193,44500.0
2011-06-20 14:30:00,49.56,49.65,49.56,49.61,60400.0,37.1118,37.1792,37.1118,37.1492,60400.0
2011-06-20 14:40:00,49.6,49.71,49.56,49.61,79600.0,37.1418,37.2241,37.1118,37.1492,79600.0
2011-06-20 14:50:00,49.6,49.8,49.59,49.79,176100.0,37.1418,37.2915,37.1343,37.284,176100.0
2011-06-20 15:00:00,49.79,49.85,49.7,49.7,98000.0,37.284,37.329,37.2166,37.2166,98000.0
2011-06-20 15:10:00,49.69,49.78,49.69,49.72,130400.0,37.2091,37.2765,37.2091,37.2316,130400.0
2011-06-20 15:20:00,49.72,49.75,49.62,49.63,102800.0,37.2316,37.2541,37.1567,37.1642,102800.0
2011-06-20 15:30:00,49.63,49.75,49.62,49.69,191700.0,37.1642,37.2541,37.1567,37.2091,191700.0
2011-06-20 15:40:00,49.69,49.7,49.58,49.65,134600.0,37.2091,37.2166,37.1268,37.1792,134600.0
2011-06-20 15:50:00,49.64,49.77,49.6,49.71,349800.0,37.1717,37.2691,37.1418,37.2241,349800.0
2011-06-21 09:30:00,49.78,49.9,49.33,49.84,356900.0,37.2765,37.3664,36.9396,37.3215,356900.0
2011-06-21 09:40:00,49.83,50.21,49.63,50.16,145600.0,37.314,37.5985,37.1642,37.5611,145600.0
2011-06-21 09:50:00,50.15,50.58,50.05,50.35,236000.0,37.5536,37.8756,37.4787,37.7034,236000.0
2011-06-21 10:00:00,50.37,50.69,50.34,50.64,199100.0,37.7184,37.958,37.6959,37.9205,199100.0
2011-06-21 10:10:00,50.63,50.73,50.49,50.58,151500.0,37.913,37.9879,37.8082,37.8756,151500.0
2011-06-21 10:20:00,50.55,50.72,50.53,50.72,124400.0,37.8531,37.9804,37.8382,37.9804,124400.0
2011-06-21 10:30:00,50.73,50.89,50.69,50.88,122100.0,37.9879,38.1077,37.958,38.1003,122100.0
2011-06-21 10:40:00,50.89,50.97,50.81,50.92,105600.0,38.1077,38.1676,38.0478,38.1302,105600.0
2011-06-21 10:50:00,50.93,51.16,50.89,51.1,131000.0,38.1377,38.3099,38.1077,38.265,131000.0
2011-06-21 11:00:00,51.11,51.14,51.0,51.03,212100.0,38.2725,38.2949,38.1901,38.2126,212100.0
2011-06-21 11:10:00,51.03,51.05,50.69,50.69,139600.0,38.2126,38.2276,37.958,37.958,139600.0
2011-06-21 11:20:00,50.7,50.82,50.65,50.76,87700.0,37.9655,38.0553,37.928,38.0104,87700.0
2011-06-21 11:30:00,50.76,50.91,50.75,50.9,60900.0,38.0104,38.1227,38.0029,38.1152,60900.0
2011-06-21 11:40:00,50.9,50.9,50.69,50.75,119200.0,38.1152,38.1152,37.958,38.0029,119200.0
2011-06-21 11:50:00,50.76,50.78,50.66,50.73,159200.0,38.0104,38.0254,37.9355,37.9879,159200.0
2011-06-21 12:00:00,50.75,50.77,50.68,50.72,35400.0,38.0029,38.0179,37.9505,37.9804,35400.0
2011-06-21 12:10:00,50.72,50.72,50.55,50.64,55900.0,37.9804,37.9804,37.8531,37.9205,55900.0
2011-06-21 12:20:00,50.65,50.72,50.55,50.61,71500.0,37.928,37.9804,37.8531,37.8981,71500.0
2011-06-21 12:30:00,50.61,50.67,50.59,50.66,44200.0,37.8981,37.943,37.8831,37.9355,44200.0
2011-06-21 12:40:00,50.67,50.74,50.66,50.69,61800.0,37.943,37.9954,37.9355,37.958,61800.0
2011-06-21 12:50:00,50.69,50.74,50.59,50.74,86600.0,37.958,37.9954,37.8831,37.9954,86600.0
2011-06-21 13:00:00,50.74,50.75,50.6,50.6,21800.0,37.9954,38.0029,37.8906,37.8906,21800.0
2011-06-21 13:10:00,50.6,50.62,50.53,50.53,34100.0,37.8906,37.9056,37.8382,37.8382,34100.0
2011-06-21 13:20:00,50.54,50.61,50.53,50.53,33100.0,37.8457,37.8981,37.8382,37.8382,33100.0
2011-06-21 13:30:00,50.53,50.55,50.44,50.44,37500.0,37.8382,37.8531,37.7708,37.7708,37500.0
2011-06-21 13:40:00,50.43,50.57,50.41,50.55,43200.0,37.7633,37.8681,37.7483,37.8531,43200.0
2011-06-21 13:50:00,50.55,50.62,50.51,50.58,88100.0,37.8531,37.9056,37.8232,37.8756,88100.0
2011-06-21 14:00:00,50.6,50.7,50.59,50.68,51300.0,37.8906,37.9655,37.8831,37.9505,51300.0
2011-06-21 14:10:00,50.67,50.72,50.64,50.66,43800.0,37.943,37.9804,37.9205,37.9355,43800.0
2011-06-21 14:20:00,50.66,50.77,50.66,50.71,89400.0,37.9355,38.0179,37.9355,37.973,89400.0
2011-06-21 14:30:00,50.7,50.92,50.7,50.91,87200.0,37.9655,38.1302,37.9655,38.1227,87200.0
2011-06-21 14:40:00,50.9,50.91,50.78,50.79,91000.0,38.1152,38.1227,38.0254,38.0329,91000.0
2011-06-21 14:50:00,50.79,50.8,50.69,50.72,54400.0,38.0329,38.0403,37.958,37.9804,54400.0
2011-06-21 15:00:00,50.72,50.73,50.56,50.62,188200.0,37.9804,37.9879,37.8606,37.9056,188200.0
2011-06-21 15:10:00,50.62,50.72,50.61,50.7,53800.0,37.9056,37.9804,37.8981,37.9655,53800.0
2011-06-21 15:20:00,50.72,50.82,50.64,50.76,158600.0,37.9804,38.0553,37.9205,38.0104,158600.0
2011-06-21 15:30:00,50.75,50.88,50.71,50.85,170600.0,38.0029,38.1003,37.973,38.0778,170600.0
2011-06-21 15:40:00,50.85,50.88,50.77,50.88,154700.0,38.0778,38.1003,38.0179,38.1003,154700.0
2011-06-21 15:50:00,50.88,50.94,50.87,50.9,217100.0,38.1003,38.1452,38.0928,38.1152,217100.0
2011-06-22 09:30:00,50.56,50.75,50.03,50.53,117300.0,37.8606,38.0029,37.4638,37.8382,117300.0
2011-06-22 09:40:00,50.54,50.81,50.51,50.71,49300.0,37.8457,38.0478,37.8232,37.973,49300.0
2011-06-22 09:50:00,50.68,50.84,50.66,50.8,48500.0,37.9505,38.0703,37.9355,38.0403,48500.0
2011-06-22 10:00:00,50.8,50.83,50.6,50.76,54700.0,38.0403,38.0628,37.8906,38.0104,54700.0
2011-06-22 10:10:00,50.75,50.78,50.6,50.6,65500.0,38.0029,38.0254,37.8906,37.8906,65500.0
2011-06-22 10:20:00,50.6,50.83,50.58,50.83,86200.0,37.8906,38.0628,37.8756,38.0628,86200.0
2011-06-22 10:30:00,50.84,50.91,50.7,50.8,80200.0,38.0703,38.1227,37.9655,38.0403,80200.0
2011-06-22 10:40:00,50.81,50.94,50.8,50.9,121400.0,38.0478,38.1452,38.0403,38.1152,121400.0
2011-06-22 10:50:00,50.89,51.08,50.86,51.02,61400.0,38.1077,38.25,38.0853,38.2051,61400.0
2011-06-22 11:00:00,51.03,51.14,50.99,51.11,124100.0,38.2126,38.2949,38.1826,38.2725,124100.0
2011-06-22 11:10:00,51.12,51.3,51.09,51.3,119700.0,38.28,38.4148,38.2575,38.4148,119700.0
2011-06-22 11:20:00,51.28,51.36,51.23,51.26,110200.0,38.3998,38.4597,38.3623,38.3848,110200.0
2011-06-22 11:30:00,51.27,51.31,51.16,51.19,85400.0,38.3923,38.4222,38.3099,38.3324,85400.0
2011-06-22 11:40:00,51.18,51.19,51.02,51.1,69900.0,38.3249,38.3324,38.2051,38.265,69900.0
2011-06-22 11:50:00,51.09,51.14,51.05,51.07,38300.0,38.2575,38.2949,38.2276,38.2425,38300.0
2011-06-22 12:00:00,51.07,51.19,51.04,51.16,50500.0,38.2425,38.3324,38.2201,38.3099,50500.0
2011-06-22 12:10:00,51.16,51.2,50.99,51.02,47600.0,38.3099,38.3399,38.1826,38.2051,47600.0
2011-06-22 12:20:00,51.04,51.12,51.01,51.12,24700.0,38.2201,38.28,38.1976,38.28,24700.0
2011-06-22 12:30:00,51.12,51.24,51.02,51.2,90900.0,38.28,38.3698,38.2051,38.3399,90900.0
2011-06-22 12:40:00,51.2,51.34,51.16,51.23,41800.0,38.3399,38.4447,38.3099,38.3623,41800.0
2011-06-22 12:50:00,51.25,51.29,51.16,51.18,47500.0,38.3773,38.4073,38.3099,38.3249,47500.0
2011-06-22 13:00:00,51.2,51.23,51.15,51.22,51900.0,38.3399,38.3623,38.3024,38.3549,51900.0
2011-06-22 13:10:00,51.22,51.3,51.21,51.29,53800.0,38.3549,38.4148,38.3474,38.4073,53800.0
2011-06-22 13:20:00,51.29,51.36,51.16,51.17,35700.0,38.4073,38.4597,38.3099,38.3174,35700.0
2011-06-22 13:30:00,51.17,51.32,51.15,51.23,54800.0,38.3174,38.4297,38.3024,38.3623,54800.0
2011-06-22 13:40:00,51.23,51.35,51.22,51.34,68000.0,38.3623,38.4522,38.3549,38.4447,68000.0
2011-06-22 13:50:00,51.35,51.36,51.3,51.3,43200.0,38.4522,38.4597,38.4148,38.4148,43200.0
2011-06-22 14:00:00,51.3,51.36,51.21,51.33,103400.0,38.4148,38.4597,38.3474,38.4372,103400.0
2011-06-22 14:10:00,51.32,51.42,51.22,51.39,204200.0,38.4297,38.5046,38.3549,38.4822,204200.0
2011-06-22 14:20:00,51.39,51.5,51.35,51.35,122200.0,38.4822,38.5645,38.4522,38.4522,122200.0
2011-06-22 14:30:00,51.35,51.44,51.34,51.37,87300.0,38.4522,38.5196,38.4447,38.4672,87300.0
2011-06-22 14:40:00,51.38,51.42,51.33,51.38,80100.0,38.4747,38.5046,38.4372,38.4747,80100.0
2011-06-22 14:50:00,51.38,51.42,51.15,51.24,101100.0,38.4747,38.5046,38.3024,38.3698,101100.0
2011-06-22 15:00:00,51.23,51.26,51.18,51.21,100700.0,38.3623,38.3848,38.3249,38.3474,100700.0
2011-06-22 15:10:00,51.21,51.23,51.05,51.08,84600.0,38.3474,38.3623,38.2276,38.25,84600.0
2011-06-22 15:20:00,51.08,51.13,50.93,50.95,146400.0,38.25,38.2875,38.1377,38.1527,146400.0
2011-06-22 15:30:00,50.95,51.01,50.84,50.88,169900.0,38.1527,38.1976,38.0703,38.1003,169900.0
2011-06-22 15:40:00,50.89,50.95,50.76,50.85,276300.0,38.1077,38.1527,38.0104,38.0778,276300.0
2011-06-22 15:50:00,50.85,50.91,50.7,50.72,292200.0,38.0778,38.1227,37.9655,37.9804,292200.0
2011-06-23 09:30:00,49.88,50.53,49.8,50.53,222400.0,37.3514,37.8382,37.2915,37.8382,222400.0
2011-06-23 09:40:00,50.5,50.71,50.38,50.53,209600.0,37.8157,37.973,37.7258,37.8382,209600.0
2011-06-23 09:50:00,50.53,50.57,50.27,50.49,207900.0,37.8382,37.8681,37.6435,37.8082,207900.0
2011-06-23 10:00:00,50.48,50.52,50.25,50.41,307000.0,37.8007,37.8307,37.6285,37.7483,307000.0
2011-06-23 10:10:00,50.4,50.51,50.25,50.35,138200.0,37.7408,37.8232,37.6285,37.7034,138200.0
2011-06-23 10:20:00,50.35,50.36,50.13,50.23,250800.0,37.7034,37.7109,37.5386,37.6135,250800.0
2011-06-23 10:30:00,50.22,50.25,49.94,50.04,372900.0,37.606,37.6285,37.3964,37.4712,372900.0
2011-06-23 10:40:00,50.04,50.08,49.85,49.85,268800.0,37.4712,37.5012,37.329,37.329,268800.0
2011-06-23 10:50:00,49.86,49.91,49.66,49.78,166200.0,37.3365,37.3739,37.1867,37.2765,166200.0
2011-06-23 11:00:00,49.79,50.0,49.79,49.98,146200.0,37.284,37.4413,37.284,37.4263,146200.0
2011-06-23 11:10:00,49.97,49.99,49.69,49.91,69200.0,37.4188,37.4338,37.2091,37.3739,69200.0
2011-06-23 11:20:00,49.91,50.1,49.9,50.06,145100.0,37.3739,37.5162,37.3664,37.4862,145100.0
2011-06-23 11:30:00,50.06,50.36,50.01,50.24,117700.0,37.4862,37.7109,37.4488,37.621,117700.0
2011-06-23 11:40:00,50.26,50.29,50.1,50.25,38600.0,37.636,37.6584,37.5162,37.6285,38600.0
2011-06-23 11:50:00,50.25,50.4,50.2,50.34,34900.0,37.6285,37.7408,37.5911,37.6959,34900.0
2011-06-23 12:00:00,50.34,50.64,50.34,50.59,67600.0,37.6959,37.9205,37.6959,37.8831,67600.0
2011-06-23 12:10:00,50.6,50.67,50.49,50.5,45300.0,37.8906,37.943,37.8082,37.8157,45300.0
2011-06-23 12:20:00,50.5,50.58,50.47,50.57,90700.0,37.8157,37.8756,37.7932,37.8681,90700.0
2011-06-23 12:30:00,50.58,50.61,50.55,50.61,39300.0,37.8756,37.8981,37.8531,37.8981,39300.0
2011-06-23 12:40:00,50.6,50.76,50.58,50.7,71000.0,37.8906,38.0104,37.8756,37.9655,71000.0
2011-06-23 12:50:00,50.7,50.73,50.67,50.71,71800.0,37.9655,37.9879,37.943,37.973,71800.0
2011-06-23 13:00:00,50.71,50.97,50.64,50.87,85700.0,37.973,38.1676,37.9205,38.0928,85700.0
2011-06-23 13:10:00,50.88,50.96,50.67,50.67,46000.0,38.1003,38.1602,37.943,37.943,46000.0
2011-06-23 13:20:00,50.69,50.82,50.68,50.8,48400.0,37.958,38.0553,37.9505,38.0403,48400.0
2011-06-23 13:30:00,50.79,51.03,50.79,50.92,123300.0,38.0329,38.2126,38.0329,38.1302,123300.0
2011-06-23 13:40:00,50.91,51.04,50.91,51.0,125100.0,38.1227,38.2201,38.1227,38.1901,125100.0
2011-06-23 13:50:00,50.99,51.0,50.81,50.97,93300.0,38.1826,38.1901,38.0478,38.1676,93300.0
2011-06-23 14:00:00,50.97,51.01,50.7,50.76,59100.0,38.1676,38.1976,37.9655,38.0104,59100.0
2011-06-23 14:10:00,50.76,50.83,50.5,50.58,68200.0,38.0104,38.0628,37.8157,37.8756,68200.0
2011-06-23 14:20:00,50.58,50.61,50.5,50.57,47800.0,37.8756,37.8981,37.8157,37.8681,47800.0
2011-06-23 14:30:00,50.58,50.67,50.46,50.46,59000.0,37.8756,37.943,37.7857,37.7857,59000.0
2011-06-23 14:40:00,50.46,50.49,50.32,50.39,60200.0,37.7857,37.8082,37.6809,37.7333,60200.0
2011-06-23 14:50:00,50.36,50.99,50.36,50.98,67900.0,37.7109,38.1826,37.7109,38.1751,67900.0
2011-06-23 15:00:00,51.0,51.1,50.77,50.98,149600.0,38.1901,38.265,38.0179,38.1751,149600.0
2011-06-23 15:10:00,50.98,51.15,50.91,51.07,105400.0,38.1751,38.3024,38.1227,38.2425,105400.0
2011-06-23 15:20:00,51.07,51.09,50.89,50.89,121800.0,38.2425,38.2575,38.1077,38.1077,121800.0
2011-06-23 15:30:00,50.89,50.95,50.67,50.8,180400.0,38.1077,38.1527,37.943,38.0403,180400.0
2011-06-23 15:40:00,50.81,51.21,50.81,51.18,199400.0,38.0478,38.3474,38.0478,38.3249,199400.0
2011-06-23 15:50:00,51.18,51.31,51.13,51.26,422800.0,38.3249,38.4222,38.2875,38.3848,422800.0
2011-06-24 09:30:00,50.86,51.07,50.09,50.16,435000.0,38.0853,38.2425,37.5087,37.5611,435000.0
2011-06-24 09:40:00,50.16,50.16,49.75,49.81,541200.0,37.5611,37.5611,37.2541,37.299,541200.0
2011-06-24 09:50:00,49.81,50.09,49.65,50.08,399800.0,37.299,37.5087,37.1792,37.5012,399800.0
2011-06-24 10:00:00,50.06,50.23,49.7,49.8,334600.0,37.4862,37.6135,37.2166,37.2915,334600.0
2011-06-24 10:10:00,49.81,49.82,49.5,49.68,215100.0,37.299,37.3065,37.0669,37.2017,215100.0
2011-06-24 10:20:00,49.68,49.87,49.61,49.85,121300.0,37.2017,37.3439,37.1492,37.329,121300.0
2011-06-24 10:30:00,49.84,50.1,49.69,50.07,53900.0,37.3215,37.5162,37.2091,37.4937,53900.0
2011-06-24 10:40:00,50.05,50.12,49.89,49.93,60000.0,37.4787,37.5311,37.3589,37.3889,60000.0
2011-06-24 10:50:00,49.93,50.1,49.8,49.91,201100.0,37.3889,37.5162,37.2915,37.3739,201100.0
2011-06-24 11:00:00,49.9,49.95,49.76,49.88,149400.0,37.3664,37.4038,37.2616,37.3514,149400.0
2011-06-24 11:10:00,49.88,49.99,49.83,49.83,269800.0,37.3514,37.4338,37.314,37.314,269800.0
2011-06-24 11:20:00,49.82,49.85,49.72,49.82,65000.0,37.3065,37.329,37.2316,37.3065,65000.0
2011-06-24 11:30:00,49.83,49.83,49.62,49.66,130000.0,37.314,37.314,37.1567,37.1867,130000.0
2011-06-24 11:40:00,49.66,49.78,49.61,49.74,71000.0,37.1867,37.2765,37.1492,37.2466,71000.0
2011-06-24 11:50:00,49.72,49.72,49.6,49.6,69100.0,37.2316,37.2316,37.1418,37.1418,69100.0
2011-06-24 12:00:00,49.59,49.73,49.57,49.68,70300.0,37.1343,37.2391,37.1193,37.2017,70300.0
2011-06-24 12:10:00,49.68,49.75,49.66,49.7,72900.0,37.2017,37.2541,37.1867,37.2166,72900.0
2011-06-24 12:20:00,49.68,49.69,49.54,49.64,49000.0,37.2017,37.2091,37.0968,37.1717,49000.0
2011-06-24 12:30:00,49.65,49.76,49.62,49.63,47400.0,37.1792,37.2616,37.1567,37.1642,47400.0
2011-06-24 12:40:00,49.62,49.69,49.55,49.57,64300.0,37.1567,37.2091,37.1043,37.1193,64300.0
2011-06-24 12:50:00,49.56,49.67,49.53,49.61,76500.0,37.1118,37.1942,37.0893,37.1492,76500.0
2011-06-24 13:00:00,49.61,49.67,49.52,49.65,116200.0,37.1492,37.1942,37.0818,37.1792,116200.0
2011-06-24 13:10:00,49.65,49.68,49.62,49.67,72100.0,37.1792,37.2017,37.1567,37.1942,72100.0
2011-06-24 13:20:00,49.66,49.67,49.59,49.63,50800.0,37.1867,37.1942,37.1343,37.1642,50800.0
2011-06-24 13:30:00,49.63,49.66,49.51,49.59,87600.0,37.1642,37.1867,37.0744,37.1343,87600.0
2011-06-24 13:40:00,49.6,49.62,49.52,49.57,44400.0,37.1418,37.1567,37.0818,37.1193,44400.0
2011-06-24 13:50:00,49.57,49.61,49.56,49.6,63600.0,37.1193,37.1492,37.1118,37.1418,63600.0
2011-06-24 14:00:00,49.59,49.61,49.48,49.49,100800.0,37.1343,37.1492,37.0519,37.0594,100800.0
2011-06-24 14:10:00,49.48,49.56,49.42,49.55,102000.0,37.0519,37.1118,37.007,37.1043,102000.0
2011-06-24 14:20:00,49.54,49.74,49.49,49.73,162300.0,37.0968,37.2466,37.0594,37.2391,162300.0
2011-06-24 14:30:00,49.73,49.78,49.53,49.6,117200.0,37.2391,37.2765,37.0893,37.1418,117200.0
2011-06-24 14:40:00,49.61,49.83,49.57,49.66,188500.0,37.1492,37.314,37.1193,37.1867,188500.0
2011-06-24 14:50:00,49.66,49.77,49.58,49.59,76500.0,37.1867,37.2691,37.1268,37.1343,76500.0
2011-06-24 15:00:00,49.59,49.61,49.41,49.42,113900.0,37.1343,37.1492,36.9995,37.007,113900.0
2011-06-24 15:10:00,49.42,49.47,49.33,49.4,158000.0,37.007,37.0444,36.9396,36.992,158000.0
2011-06-24 15:20:00,49.4,49.4,49.25,49.3,196100.0,36.992,36.992,36.8797,36.9171,196100.0
2011-06-24 15:30:00,49.31,49.53,49.27,49.28,299100.0,36.9246,37.0893,36.8946,36.9021,299100.0
2011-06-24 15:40:00,49.28,49.35,49.2,49.24,476900.0,36.9021,36.9545,36.8422,36.8722,476900.0
2011-06-24 15:50:00,49.25,49.35,49.15,49.23,779500.0,36.8797,36.9545,36.8048,36.8647,779500.0
2011-06-27 09:30:00,49.38,49.77,49.26,49.26,139900.0,36.977,37.2691,36.8872,36.8872,139900.0
2011-06-27 09:40:00,49.24,49.69,49.24,49.46,123800.0,36.8722,37.2091,36.8722,37.0369,123800.0
2011-06-27 09:50:00,49.46,49.59,49.11,49.11,101700.0,37.0369,37.1343,36.7748,36.7748,101700.0
2011-06-27 10:00:00,49.14,49.38,49.13,49.24,119700.0,36.7973,36.977,36.7898,36.8722,119700.0
2011-06-27 10:10:00,49.25,49.56,49.04,49.55,121000.0,36.8797,37.1118,36.7224,37.1043,121000.0
2011-06-27 10:20:00,49.56,49.67,49.43,49.62,137600.0,37.1118,37.1942,37.0145,37.1567,137600.0
2011-06-27 10:30:00,49.6,49.72,49.44,49.45,167400.0,37.1418,37.2316,37.0219,37.0294,167400.0
2011-06-27 10:40:00,49.43,49.53,49.39,49.47,63000.0,37.0145,37.0893,36.9845,37.0444,63000.0
2011-06-27 10:50:00,49.46,49.47,49.26,49.32,93300.0,37.0369,37.0444,36.8872,36.9321,93300.0
2011-06-27 11:00:00,49.33,49.44,49.3,49.35,78500.0,36.9396,37.0219,36.9171,36.9545,78500.0
2011-06-27 11:10:00,49.36,49.46,49.28,49.29,78800.0,36.962,37.0369,36.9021,36.9096,78800.0
2011-06-27 11:20:00,49.29,49.3,49.23,49.27,37800.0,36.9096,36.9171,36.8647,36.8946,37800.0
2011-06-27 11:30:00,49.28,49.32,49.23,49.28,83600.0,36.9021,36.9321,36.8647,36.9021,83600.0
2011-06-27 11:40:00,49.28,49.39,49.25,49.39,86300.0,36.9021,36.9845,36.8797,36.9845,86300.0
2011-06-27 11:50:00,49.39,49.52,49.3,49.4,125700.0,36.9845,37.0818,36.9171,36.992,125700.0
2011-06-27 12:00:00,49.43,49.52,49.42,49.46,77800.0,37.0145,37.0818,37.007,37.0369,77800.0
2011-06-27 12:10:00,49.46,49.49,49.4,49.43,75600.0,37.0369,37.0594,36.992,37.0145,75600.0
2011-06-27 12:20:00,49.43,49.52,49.4,49.5,50900.0,37.0145,37.0818,36.992,37.0669,50900.0
2011-06-27 12:30:00,49.5,49.54,49.47,49.53,60100.0,37.0669,37.0968,37.0444,37.0893,60100.0
2011-06-27 12:40:00,49.53,49.54,49.48,49.54,47200.0,37.0893,37.0968,37.0519,37.0968,47200.0
2011-06-27 12:50:00,49.54,49.6,49.51,49.52,39400.0,37.0968,37.1418,37.0744,37.0818,39400.0
2011-06-27 13:00:00,49.52,49.64,49.52,49.57,77000.0,37.0818,37.1717,37.0818,37.1193,77000.0
2011-06-27 13:10:00,49.57,49.65,49.56,49.62,51100.0,37.1193,37.1792,37.1118,37.1567,51100.0
2011-06-27 13:20:00,49.62,49.63,49.52,49.56,116600.0,37.1567,37.1642,37.0818,37.1118,116600.0
2011-06-27 13:30:00,49.55,49.67,49.52,49.63,49600.0,37.1043,37.1942,37.0818,37.1642,49600.0
2011-06-27 13:40:00,49.63,49.69,49.57,49.67,35500.0,37.1642,37.2091,37.1193,37.1942,35500.0
2011-06-27 13:50:00,49.65,49.79,49.64,49.76,43500.0,37.1792,37.284,37.1717,37.2616,43500.0
2011-06-27 14:00:00,49.76,50.08,49.75,50.03,204700.0,37.2616,37.5012,37.2541,37.4638,204700.0
2011-06-27 14:10:00,50.03,50.15,50.0,50.11,111100.0,37.4638,37.5536,37.4413,37.5237,111100.0
2011-06-27 14:20:00,50.11,50.31,50.09,50.3,185000.0,37.5237,37.6734,37.5087,37.6659,185000.0
2011-06-27 14:30:00,50.29,50.41,50.26,50.39,140200.0,37.6584,37.7483,37.636,37.7333,140200.0
2011-06-27 14:40:00,50.39,50.52,50.37,50.48,166400.0,37.7333,37.8307,37.7184,37.8007,166400.0
2011-06-27 14:50:00,50.48,50.52,50.4,50.44,132000.0,37.8007,37.8307,37.7408,37.7708,132000.0
2011-06-27 15:00:00,50.43,50.49,50.43,50.47,104800.0,37.7633,37.8082,37.7633,37.7932,104800.0
2011-06-27 15:10:00,50.47,50.53,50.45,50.51,124000.0,37.7932,37.8382,37.7783,37.8232,124000.0
2011-06-27 15:20:00,50.5,50.63,50.5,50.55,179700.0,37.8157,37.913,37.8157,37.8531,179700.0
2011-06-27 15:30:00,50.54,50.61,50.49,50.5,195100.0,37.8457,37.8981,37.8082,37.8157,195100.0
2011-06-27 15:40:00,50.51,50.55,50.49,50.5,287100.0,37.8232,37.8531,37.8082,37.8157,287100.0
2011-06-27 15:50:00,50.49,50.51,50.4,50.44,508200.0,37.8082,37.8232,37.7408,37.7708,508200.0
2011-06-28 09:30:00,50.54,51.23,50.52,51.15,299600.0,37.8457,38.3623,37.8307,38.3024,299600.0
2011-06-28 09:40:00,51.16,51.18,50.71,50.8,177700.0,38.3099,38.3249,37.973,38.0403,177700.0
2011-06-28 09:50:00,50.78,50.9,50.67,50.75,109900.0,38.0254,38.1152,37.943,38.0029,109900.0
2011-06-28 10:00:00,50.75,50.95,50.67,50.76,71800.0,38.0029,38.1527,37.943,38.0104,71800.0
2011-06-28 10:10:00,50.75,50.9,50.72,50.8,65500.0,38.0029,38.1152,37.9804,38.0403,65500.0
2011-06-28 10:20:00,50.81,50.91,50.78,50.82,94800.0,38.0478,38.1227,38.0254,38.0553,94800.0
2011-06-28 10:30:00,50.86,50.98,50.81,50.87,88600.0,38.0853,38.1751,38.0478,38.0928,88600.0
2011-06-28 10:40:00,50.87,51.12,50.87,51.0,62400.0,38.0928,38.28,38.0928,38.1901,62400.0
2011-06-28 10:50:00,51.0,51.16,50.93,50.98,65200.0,38.1901,38.3099,38.1377,38.1751,65200.0
2011-06-28 11:00:00,50.98,50.98,50.82,50.89,60200.0,38.1751,38.1751,38.0553,38.1077,60200.0
2011-06-28 11:10:00,50.89,50.94,50.74,50.76,48600.0,38.1077,38.1452,37.9954,38.0104,48600.0
2011-06-28 11:20:00,50.77,50.84,50.59,50.59,140100.0,38.0179,38.0703,37.8831,37.8831,140100.0
2011-06-28 11:30:00,50.59,50.64,50.52,50.55,43800.0,37.8831,37.9205,37.8307,37.8531,43800.0
2011-06-28 11:40:00,50.55,50.67,50.47,50.66,39300.0,37.8531,37.943,37.7932,37.9355,39300.0
2011-06-28 11:50:00,50.67,50.8,50.67,50.78,46700.0,37.943,38.0403,37.943,38.0254,46700.0
2011-06-28 12:00:00,50.78,50.88,50.75,50.78,32100.0,38.0254,38.1003,38.0029,38.0254,32100.0
2011-06-28 12:10:00,50.78,50.82,50.73,50.77,35900.0,38.0254,38.0553,37.9879,38.0179,35900.0
2011-06-28 12:20:00,50.76,50.79,50.61,50.62,26200.0,38.0104,38.0329,37.8981,37.9056,26200.0
2011-06-28 12:30:00,50.62,50.69,50.56,50.65,45600.0,37.9056,37.958,37.8606,37.928,45600.0
2011-06-28 12:40:00,50.64,50.72,50.61,50.65,92400.0,37.9205,37.9804,37.8981,37.928,92400.0
2011-06-28 12:50:00,50.65,50.65,50.55,50.59,30500.0,37.928,37.928,37.8531,37.8831,30500.0
2011-06-28 13:00:00,50.56,50.63,50.52,50.58,52900.0,37.8606,37.913,37.8307,37.8756,52900.0
2011-06-28 13:10:00,50.59,50.63,50.55,50.6,81500.0,37.8831,37.913,37.8531,37.8906,81500.0
2011-06-28 13:20:00,50.62,50.63,50.55,50.58,70700.0,37.9056,37.913,37.8531,37.8756,70700.0
2011-06-28 13:30:00,50.59,50.6,50.52,50.55,50700.0,37.8831,37.8906,37.8307,37.8531,50700.0
2011-06-28 13:40:00,50.55,50.57,50.5,50.57,47500.0,37.8531,37.8681,37.8157,37.8681,47500.0
2011-06-28 13:50:00,50.56,50.58,50.5,50.52,55500.0,37.8606,37.8756,37.8157,37.8307,55500.0
2011-06-28 14:00:00,50.51,50.63,50.51,50.63,94800.0,37.8232,37.913,37.8232,37.913,94800.0
2011-06-28 14:10:00,50.63,50.63,50.59,50.63,75000.0,37.913,37.913,37.8831,37.913,75000.0
2011-06-28 14:20:00,50.63,50.67,50.59,50.66,67100.0,37.913,37.943,37.8831,37.9355,67100.0
2011-06-28 14:30:00,50.65,50.67,50.63,50.64,120400.0,37.928,37.943,37.913,37.9205,120400.0
2011-06-28 14:40:00,50.65,50.65,50.51,50.53,110400.0,37.928,37.928,37.8232,37.8382,110400.0
2011-06-28 14:50:00,50.53,50.56,50.43,50.52,115800.0,37.8382,37.8606,37.7633,37.8307,115800.0
2011-06-28 15:00:00,50.52,50.58,50.48,50.56,144600.0,37.8307,37.8756,37.8007,37.8606,144600.0
2011-06-28 15:10:00,50.56,50.58,50.45,50.49,102700.0,37.8606,37.8756,37.7783,37.8082,102700.0
2011-06-28 15:20:00,50.49,50.52,50.47,50.48,161100.0,37.8082,37.8307,37.7932,37.8007,161100.0
2011-06-28 15:30:00,50.48,50.56,50.45,50.5,222000.0,37.8007,37.8606,37.7783,37.8157,222000.0
2011-06-28 15:40:00,50.5,50.67,50.49,50.59,287700.0,37.8157,37.943,37.8082,37.8831,287700.0
2011-06-28 15:50:00,50.59,50.73,50.58,50.72,570200.0,37.8831,37.9879,37.8756,37.9804,570200.0
2011-06-29 09:30:00,50.8,50.9,50.45,50.54,292000.0,38.0403,38.1152,37.7783,37.8457,292000.0
2011-06-29 09:40:00,50.53,50.64,50.37,50.44,268900.0,37.8382,37.9205,37.7184,37.7708,268900.0
2011-06-29 09:50:00,50.45,50.48,50.37,50.46,97200.0,37.7783,37.8007,37.7184,37.7857,97200.0
2011-06-29 10:00:00,50.46,50.72,50.44,50.71,135000.0,37.7857,37.9804,37.7708,37.973,135000.0
2011-06-29 10:10:00,50.72,50.97,50.59,50.62,224700.0,37.9804,38.1676,37.8831,37.9056,224700.0
2011-06-29 10:20:00,50.62,50.74,50.59,50.61,94600.0,37.9056,37.9954,37.8831,37.8981,94600.0
2011-06-29 10:30:00,50.61,50.83,50.59,50.8,131900.0,37.8981,38.0628,37.8831,38.0403,131900.0
2011-06-29 10:40:00,50.8,50.83,50.73,50.81,96600.0,38.0403,38.0628,37.9879,38.0478,96600.0
2011-06-29 10:50:00,50.81,50.9,50.76,50.87,61700.0,38.0478,38.1152,38.0104,38.0928,61700.0
2011-06-29 11:00:00,50.85,51.03,50.8,50.93,76500.0,38.0778,38.2126,38.0403,38.1377,76500.0
2011-06-29 11:10:00,50.93,50.93,50.85,50.87,72400.0,38.1377,38.1377,38.0778,38.0928,72400.0
2011-06-29 11:20:00,50.87,50.91,50.81,50.81,117600.0,38.0928,38.1227,38.0478,38.0478,117600.0
2011-06-29 11:30:00,50.82,50.88,50.73,50.74,121600.0,38.0553,38.1003,37.9879,37.9954,121600.0
2011-06-29 11:40:00,50.74,50.76,50.67,50.69,94200.0,37.9954,38.0104,37.943,37.958,94200.0
2011-06-29 11:50:00,50.69,50.74,50.67,50.69,81500.0,37.958,37.9954,37.943,37.958,81500.0
2011-06-29 12:00:00,50.69,50.69,50.6,50.62,103700.0,37.958,37.958,37.8906,37.9056,103700.0
2011-06-29 12:10:00,50.61,50.65,50.6,50.65,101300.0,37.8981,37.928,37.8906,37.928,101300.0
2011-06-29 12:20:00,50.65,50.67,50.59,50.63,107700.0,37.928,37.943,37.8831,37.913,107700.0
2011-06-29 12:30:00,50.64,50.66,50.59,50.59,40900.0,37.9205,37.9355,37.8831,37.8831,40900.0
2011-06-29 12:40:00,50.59,50.63,50.52,50.52,43200.0,37.8831,37.913,37.8307,37.8307,43200.0
2011-06-29 12:50:00,50.54,50.55,50.48,50.49,68200.0,37.8457,37.8531,37.8007,37.8082,68200.0
2011-06-29 13:00:00,50.49,50.55,50.48,50.54,93700.0,37.8082,37.8531,37.8007,37.8457,93700.0
2011-06-29 13:10:00,50.54,50.56,50.37,50.37,104100.0,37.8457,37.8606,37.7184,37.7184,104100.0
2011-06-29 13:20:00,50.37,50.44,50.33,50.43,110200.0,37.7184,37.7708,37.6884,37.7633,110200.0
2011-06-29 13:30:00,50.43,50.6,50.43,50.59,252000.0,37.7633,37.8906,37.7633,37.8831,252000.0
2011-06-29 13:40:00,50.59,50.6,50.52,50.52,88300.0,37.8831,37.8906,37.8307,37.8307,88300.0
2011-06-29 13:50:00,50.53,50.54,50.42,50.44,207400.0,37.8382,37.8457,37.7558,37.7708,207400.0
2011-06-29 14:00:00,50.44,50.44,50.41,50.41,103500.0,37.7708,37.7708,37.7483,37.7483,103500.0
2011-06-29 14:10:00,50.41,50.43,50.31,50.31,132500.0,37.7483,37.7633,37.6734,37.6734,132500.0
2011-06-29 14:20:00,50.31,50.31,50.04,50.14,160800.0,37.6734,37.6734,37.4712,37.5461,160800.0
2011-06-29 14:30:00,50.14,50.17,49.98,50.0,114800.0,37.5461,37.5686,37.4263,37.4413,114800.0
2011-06-29 14:40:00,49.97,50.0,49.65,49.65,245500.0,37.4188,37.4413,37.1792,37.1792,245500.0
2011-06-29 14:50:00,49.66,49.99,49.63,49.95,184400.0,37.1867,37.4338,37.1642,37.4038,184400.0
2011-06-29 15:00:00,49.96,50.01,49.86,49.94,173600.0,37.4113,37.4488,37.3365,37.3964,173600.0
2011-06-29 15:10:00,49.95,50.01,49.81,49.89,263300.0,37.4038,37.4488,37.299,37.3589,263300.0
2011-06-29 15:20:00,49.89,50.02,49.86,49.87,264800.0,37.3589,37.4563,37.3365,37.3439,264800.0
2011-06-29 15:30:00,49.87,49.87,49.71,49.75,207900.0,37.3439,37.3439,37.2241,37.2541,207900.0
2011-06-29 15:40:00,49.75,49.88,49.72,49.82,350500.0,37.2541,37.3514,37.2316,37.3065,350500.0
2011-06-29 15:50:00,49.82,50.01,49.8,49.96,734200.0,37.3065,37.4488,37.2915,37.4113,734200.0
2011-06-30 09:30:00,50.36,50.49,50.15,50.17,177400.0,37.7109,37.8082,37.5536,37.5686,177400.0
2011-06-30 09:40:00,50.17,50.64,50.05,50.57,136200.0,37.5686,37.9205,37.4787,37.8681,136200.0
2011-06-30 09:50:00,50.57,50.58,50.34,50.55,117400.0,37.8681,37.8756,37.6959,37.8531,117400.0
2011-06-30 10:00:00,50.56,50.66,50.46,50.59,133600.0,37.8606,37.9355,37.7857,37.8831,133600.0
2011-06-30 10:10:00,50.59,50.6,50.47,50.53,100500.0,37.8831,37.8906,37.7932,37.8382,100500.0
2011-06-30 10:20:00,50.54,50.59,50.44,50.48,123800.0,37.8457,37.8831,37.7708,37.8007,123800.0
2011-06-30 10:30:00,50.49,50.55,50.43,50.43,183200.0,37.8082,37.8531,37.7633,37.7633,183200.0
2011-06-30 10:40:00,50.44,50.46,50.12,50.14,104900.0,37.7708,37.7857,37.5311,37.5461,104900.0
2011-06-30 10:50:00,50.14,50.19,50.04,50.13,151100.0,37.5461,37.5836,37.4712,37.5386,151100.0
2011-06-30 11:00:00,50.13,50.55,50.04,50.53,500400.0,37.5386,37.8531,37.4712,37.8382,500400.0
2011-06-30 11:10:00,50.52,52.3,50.52,51.65,2612100.0,37.8307,39.1636,37.8307,38.6768,2612100.0
2011-06-30 11:20:00,51.61,52.01,51.45,51.87,729100.0,38.6469,38.9464,38.5271,38.8416,729100.0
2011-06-30 11:30:00,51.89,52.21,51.66,51.99,601100.0,38.8566,39.0962,38.6843,38.9314,601100.0
2011-06-30 11:40:00,52.0,52.22,51.84,52.15,386800.0,38.9389,39.1037,38.8191,39.0513,386800.0
2011-06-30 11:50:00,52.14,53.0,52.12,52.97,637600.0,39.0438,39.6878,39.0288,39.6653,637600.0
2011-06-30 12:00:00,52.97,53.05,52.53,52.73,511900.0,39.6653,39.7252,39.3358,39.4856,511900.0
2011-06-30 12:10:00,52.75,52.95,52.68,52.73,179100.0,39.5006,39.6503,39.4481,39.4856,179100.0
2011-06-30 12:20:00,52.73,52.73,52.51,52.56,103800.0,39.4856,39.4856,39.3208,39.3583,103800.0
2011-06-30 12:30:00,52.59,52.76,52.41,52.75,221300.0,39.3807,39.508,39.246,39.5006,221300.0
2011-06-30 12:40:00,52.75,53.12,52.73,53.08,408200.0,39.5006,39.7776,39.4856,39.7477,408200.0
2011-06-30 12:50:00,53.07,53.3,53.03,53.04,273000.0,39.7402,39.9124,39.7102,39.7177,273000.0
2011-06-30 13:00:00,53.03,53.04,52.84,52.91,221800.0,39.7102,39.7177,39.568,39.6204,221800.0
2011-06-30 13:10:00,52.91,53.16,52.87,52.94,153500.0,39.6204,39.8076,39.5904,39.6428,153500.0
2011-06-30 13:20:00,52.93,52.99,52.65,52.79,182000.0,39.6353,39.6803,39.4257,39.5305,182000.0
2011-06-30 13:30:00,52.8,53.0,52.79,52.81,155200.0,39.538,39.6878,39.5305,39.5455,155200.0
2011-06-30 13:40:00,52.81,52.9,52.75,52.88,128700.0,39.5455,39.6129,39.5006,39.5979,128700.0
2011-06-30 13:50:00,52.88,52.93,52.78,52.87,133100.0,39.5979,39.6353,39.523,39.5904,133100.0
2011-06-30 14:00:00,52.88,52.9,52.74,52.8,88300.0,39.5979,39.6129,39.4931,39.538,88300.0
2011-06-30 14:10:00,52.81,52.9,52.79,52.9,98500.0,39.5455,39.6129,39.5305,39.6129,98500.0
2011-06-30 14:20:00,52.9,52.9,52.85,52.87,93300.0,39.6129,39.6129,39.5754,39.5904,93300.0
2011-06-30 14:30:00,52.87,52.96,52.85,52.86,209900.0,39.5904,39.6578,39.5754,39.5829,209900.0
2011-06-30 14:40:00,52.86,53.0,52.85,52.98,168000.0,39.5829,39.6878,39.5754,39.6728,168000.0
2011-06-30 14:50:00,52.98,53.0,52.94,52.94,166900.0,39.6728,39.6878,39.6428,39.6428,166900.0
2011-06-30 15:00:00,52.94,52.96,52.69,52.82,168700.0,39.6428,39.6578,39.4556,39.553,168700.0
2011-06-30 15:10:00,52.82,52.84,52.62,52.63,153100.0,39.553,39.568,39.4032,39.4107,153100.0
2011-06-30 15:20:00,52.63,52.82,52.6,52.8,248600.0,39.4107,39.553,39.3882,39.538,248600.0
2011-06-30 15:30:00,52.81,53.07,52.79,53.07,434800.0,39.5455,39.7402,39.5305,39.7402,434800.0
2011-06-30 15:40:00,53.08,53.2,53.04,53.06,636400.0,39.7477,39.8375,39.7177,39.7327,636400.0
2011-06-30 15:50:00,53.06,53.07,52.75,52.79,1081700.0,39.7327,39.7402,39.5006,39.5305,1081700.0
2011-07-01 09:30:00,53.5,53.6,53.21,53.24,845400.0,40.0622,40.1371,39.845,39.8675,845400.0
2011-07-01 09:40:00,53.23,53.38,53.07,53.31,384900.0,39.86,39.9723,39.7402,39.9199,384900.0
2011-07-01 09:50:00,53.31,53.5,53.3,53.41,242500.0,39.9199,40.0622,39.9124,39.9948,242500.0
2011-07-01 10:00:00,53.42,54.03,53.42,53.74,567300.0,40.0023,40.4591,40.0023,40.2419,567300.0
2011-07-01 10:10:00,53.73,53.92,53.66,53.78,256200.0,40.2344,40.3767,40.182,40.2718,256200.0
2011-07-01 10:20:00,53.77,54.4,53.76,54.4,660500.0,40.2644,40.7361,40.2569,40.7361,660500.0
2011-07-01 10:30:00,54.4,54.57,54.2,54.21,546100.0,40.7361,40.8634,40.5864,40.5938,546100.0
2011-07-01 10:40:00,54.22,54.25,53.76,53.78,306300.0,40.6013,40.6238,40.2569,40.2718,306300.0
2011-07-01 10:50:00,53.79,53.93,53.68,53.91,211500.0,40.2793,40.3842,40.197,40.3692,211500.0
2011-07-01 11:00:00,53.91,53.92,53.75,53.89,119300.0,40.3692,40.3767,40.2494,40.3542,119300.0
2011-07-01 11:10:00,53.89,53.97,53.83,53.92,144300.0,40.3542,40.4141,40.3093,40.3767,144300.0
2011-07-01 11:20:00,53.92,54.2,53.88,54.11,120400.0,40.3767,40.5864,40.3467,40.519,120400.0
2011-07-01 11:30:00,54.11,54.23,54.07,54.2,68300.0,40.519,40.6088,40.489,40.5864,68300.0
2011-07-01 11:40:00,54.19,54.25,54.06,54.09,75400.0,40.5789,40.6238,40.4815,40.504,75400.0
2011-07-01 11:50:00,54.1,54.35,54.06,54.22,139500.0,40.5115,40.6987,40.4815,40.6013,139500.0
2011-07-01 12:00:00,54.22,54.24,53.99,53.99,131300.0,40.6013,40.6163,40.4291,40.4291,131300.0
2011-07-01 12:10:00,54.0,54.09,53.99,54.01,101700.0,40.4366,40.504,40.4291,40.4441,101700.0
2011-07-01 12:20:00,54.0,54.09,53.96,54.05,93200.0,40.4366,40.504,40.4066,40.474,93200.0
2011-07-01 12:30:00,54.06,54.07,53.86,53.93,132100.0,40.4815,40.489,40.3318,40.3842,132100.0
2011-07-01 12:40:00,53.94,54.2,53.94,54.19,131500.0,40.3917,40.5864,40.3917,40.5789,131500.0
2011-07-01 12:50:00,54.19,54.31,54.14,54.16,386200.0,40.5789,40.6687,40.5414,40.5564,386200.0
2011-07-01 13:00:00,54.17,54.19,54.01,54.19,126400.0,40.5639,40.5789,40.4441,40.5789,126400.0
2011-07-01 13:10:00,54.18,54.31,54.16,54.27,44000.0,40.5714,40.6687,40.5564,40.6388,44000.0
2011-07-01 13:20:00,54.28,54.34,54.19,54.23,65600.0,40.6463,40.6912,40.5789,40.6088,65600.0
2011-07-01 13:30:00,54.23,54.25,54.12,54.24,55000.0,40.6088,40.6238,40.5264,40.6163,55000.0
2011-07-01 13:40:00,54.24,54.4,54.2,54.35,74900.0,40.6163,40.7361,40.5864,40.6987,74900.0
2011-07-01 13:50:00,54.36,54.41,54.27,54.3,95800.0,40.7062,40.7436,40.6388,40.6612,95800.0
2011-07-01 14:00:00,54.29,54.29,54.08,54.13,59400.0,40.6537,40.6537,40.4965,40.5339,59400.0
2011-07-01 14:10:00,54.13,54.3,54.12,54.29,95000.0,40.5339,40.6612,40.5264,40.6537,95000.0
2011-07-01 14:20:00,54.28,54.5,54.28,54.47,175600.0,40.6463,40.811,40.6463,40.7885,175600.0
2011-07-01 14:30:00,54.48,54.5,54.26,54.26,175100.0,40.796,40.811,40.6313,40.6313,175100.0
2011-07-01 14:40:00,54.26,54.29,54.23,54.23,100400.0,40.6313,40.6537,40.6088,40.6088,100400.0
2011-07-01 14:50:00,54.23,54.31,54.18,54.28,97200.0,40.6088,40.6687,40.5714,40.6463,97200.0
2011-07-01 15:00:00,54.28,54.34,54.25,54.27,88400.0,40.6463,40.6912,40.6238,40.6388,88400.0
2011-07-01 15:10:00,54.28,54.32,54.26,54.28,152600.0,40.6463,40.6762,40.6313,40.6463,152600.0
2011-07-01 15:20:00,54.29,54.38,54.26,54.27,151400.0,40.6537,40.7211,40.6313,40.6388,151400.0
2011-07-01 15:30:00,54.27,54.28,54.25,54.27,164100.0,40.6388,40.6463,40.6238,40.6388,164100.0
2011-07-01 15:40:00,54.27,54.39,54.26,54.33,294400.0,40.6388,40.7286,40.6313,40.6837,294400.0
2011-07-01 15:50:00,54.34,54.37,54.25,54.31,447800.0,40.6912,40.7137,40.6238,40.6687,447800.0
2011-07-05 09:30:00,54.13,54.32,53.9,53.95,150400.0,40.5339,40.6762,40.3617,40.3991,150400.0
2011-07-05 09:40:00,53.96,54.11,53.87,54.0,158300.0,40.4066,40.519,40.3392,40.4366,158300.0
2011-07-05 09:50:00,54.0,54.02,53.77,53.85,125500.0,40.4366,40.4516,40.2644,40.3243,125500.0
2011-07-05 10:00:00,53.86,54.13,53.81,53.98,190300.0,40.3318,40.5339,40.2943,40.4216,190300.0
2011-07-05 10:10:00,53.98,54.0,53.71,53.71,134700.0,40.4216,40.4366,40.2194,40.2194,134700.0
2011-07-05 10:20:00,53.71,53.81,53.55,53.78,92700.0,40.2194,40.2943,40.0996,40.2718,92700.0
2011-07-05 10:30:00,53.78,53.86,53.75,53.83,57200.0,40.2718,40.3318,40.2494,40.3093,57200.0
2011-07-05 10:40:00,53.85,53.87,53.71,53.71,318000.0,40.3243,40.3392,40.2194,40.2194,318000.0
2011-07-05 10:50:00,53.7,53.72,53.46,53.48,295000.0,40.2119,40.2269,40.0322,40.0472,295000.0
2011-07-05 11:00:00,53.52,53.7,53.52,53.6,64600.0,40.0772,40.2119,40.0772,40.1371,64600.0
2011-07-05 11:10:00,53.59,53.68,53.58,53.64,86900.0,40.1296,40.197,40.1221,40.167,86900.0
2011-07-05 11:20:00,53.64,53.82,53.64,53.82,61100.0,40.167,40.3018,40.167,40.3018,61100.0
2011-07-05 11:30:00,53.82,53.96,53.75,53.84,84600.0,40.3018,40.4066,40.2494,40.3168,84600.0
2011-07-05 11:40:00,53.83,53.99,53.83,53.99,80700.0,40.3093,40.4291,40.3093,40.4291,80700.0
2011-07-05 11:50:00,53.98,54.04,53.94,54.02,55600.0,40.4216,40.4665,40.3917,40.4516,55600.0
2011-07-05 12:00:00,54.01,54.03,53.9,53.94,64100.0,40.4441,40.4591,40.3617,40.3917,64100.0
2011-07-05 12:10:00,53.94,53.96,53.82,53.88,97800.0,40.3917,40.4066,40.3018,40.3467,97800.0
2011-07-05 12:20:00,53.87,53.91,53.8,53.9,59800.0,40.3392,40.3692,40.2868,40.3617,59800.0
2011-07-05 12:30:00,53.91,53.95,53.9,53.91,39700.0,40.3692,40.3991,40.3617,40.3692,39700.0
2011-07-05 12:40:00,53.93,54.0,53.9,53.98,43500.0,40.3842,40.4366,40.3617,40.4216,43500.0
2011-07-05 12:50:00,53.97,54.09,53.97,54.07,39200.0,40.4141,40.504,40.4141,40.489,39200.0
2011-07-05 13:00:00,54.07,54.16,54.05,54.06,71700.0,40.489,40.5564,40.474,40.4815,71700.0
2011-07-05 13:10:00,54.06,54.08,54.01,54.03,78300.0,40.4815,40.4965,40.4441,40.4591,78300.0
2011-07-05 13:20:00,54.04,54.15,54.04,54.06,46500.0,40.4665,40.5489,40.4665,40.4815,46500.0
2011-07-05 13:30:00,54.07,54.15,54.04,54.14,77400.0,40.489,40.5489,40.4665,40.5414,77400.0
2011-07-05 13:40:00,54.14,54.21,54.09,54.18,31200.0,40.5414,40.5938,40.504,40.5714,31200.0
2011-07-05 13:50:00,54.2,54.23,54.15,54.16,25100.0,40.5864,40.6088,40.5489,40.5564,25100.0
2011-07-05 14:00:00,54.16,54.21,54.04,54.07,124200.0,40.5564,40.5938,40.4665,40.489,124200.0
2011-07-05 14:10:00,54.07,54.13,53.9,53.92,106500.0,40.489,40.5339,40.3617,40.3767,106500.0
2011-07-05 14:20:00,53.92,53.92,53.71,53.72,240400.0,40.3767,40.3767,40.2194,40.2269,240400.0
2011-07-05 14:30:00,53.72,53.85,53.63,53.79,211000.0,40.2269,40.3243,40.1595,40.2793,211000.0
2011-07-05 14:40:00,53.78,53.81,53.73,53.79,125100.0,40.2718,40.2943,40.2344,40.2793,125100.0
2011-07-05 14:50:00,53.8,53.91,53.73,53.86,136700.0,40.2868,40.3692,40.2344,40.3318,136700.0
2011-07-05 15:00:00,53.85,54.0,53.83,53.98,110600.0,40.3243,40.4366,40.3093,40.4216,110600.0
2011-07-05 15:10:00,53.99,54.03,53.94,53.98,111400.0,40.4291,40.4591,40.3917,40.4216,111400.0
2011-07-05 15:20:00,53.98,54.08,53.96,54.01,94000.0,40.4216,40.4965,40.4066,40.4441,94000.0
2011-07-05 15:30:00,54.01,54.04,53.94,53.95,107600.0,40.4441,40.4665,40.3917,40.3991,107600.0
2011-07-05 15:40:00,53.94,54.01,53.87,53.9,222600.0,40.3917,40.4441,40.3392,40.3617,222600.0
2011-07-05 15:50:00,53.9,53.98,53.85,53.93,285200.0,40.3617,40.4216,40.3243,40.3842,285200.0
2011-07-06 09:30:00,53.74,54.25,53.74,53.88,144900.0,40.2419,40.6238,40.2419,40.3467,144900.0
2011-07-06 09:40:00,53.88,53.88,53.4,53.48,212600.0,40.3467,40.3467,39.9873,40.0472,212600.0
2011-07-06 09:50:00,53.49,53.64,53.46,53.62,91500.0,40.0547,40.167,40.0322,40.152,91500.0
2011-07-06 10:00:00,53.62,53.75,53.46,53.49,208300.0,40.152,40.2494,40.0322,40.0547,208300.0
2011-07-06 10:10:00,53.47,53.53,53.26,53.26,255600.0,40.0397,40.0846,39.8825,39.8825,255600.0
2011-07-06 10:20:00,53.26,53.36,53.22,53.34,63500.0,39.8825,39.9573,39.8525,39.9424,63500.0
2011-07-06 10:30:00,53.33,53.35,53.15,53.25,102700.0,39.9349,39.9499,39.8001,39.875,102700.0
2011-07-06 10:40:00,53.25,53.31,53.19,53.28,40900.0,39.875,39.9199,39.83,39.8974,40900.0
2011-07-06 10:50:00,53.27,53.47,53.26,53.42,96500.0,39.8899,40.0397,39.8825,40.0023,96500.0
2011-07-06 11:00:00,53.43,53.55,53.35,53.36,62900.0,40.0098,40.0996,39.9499,39.9573,62900.0
2011-07-06 11:10:00,53.37,53.47,53.31,53.38,60900.0,39.9648,40.0397,39.9199,39.9723,60900.0
2011-07-06 11:20:00,53.37,53.46,53.33,53.42,39400.0,39.9648,40.0322,39.9349,40.0023,39400.0
2011-07-06 11:30:00,53.43,53.51,53.37,53.42,46900.0,40.0098,40.0697,39.9648,40.0023,46900.0
2011-07-06 11:40:00,53.41,53.62,53.41,53.59,72600.0,39.9948,40.152,39.9948,40.1296,72600.0
2011-07-06 11:50:00,53.59,53.78,53.54,53.73,75700.0,40.1296,40.2718,40.0921,40.2344,75700.0
2011-07-06 12:00:00,53.73,53.78,53.62,53.62,54100.0,40.2344,40.2718,40.152,40.152,54100.0
2011-07-06 12:10:00,53.61,53.72,53.59,53.62,75300.0,40.1445,40.2269,40.1296,40.152,75300.0
2011-07-06 12:20:00,53.61,53.68,53.6,53.66,51800.0,40.1445,40.197,40.1371,40.182,51800.0
2011-07-06 12:30:00,53.67,53.68,53.48,53.6,109100.0,40.1895,40.197,40.0472,40.1371,109100.0
2011-07-06 12:40:00,53.6,53.6,53.49,53.5,50900.0,40.1371,40.1371,40.0547,40.0622,50900.0
2011-07-06 12:50:00,53.51,53.71,53.51,53.71,27100.0,40.0697,40.2194,40.0697,40.2194,27100.0
2011-07-06 13:00:00,53.7,53.71,53.5,53.51,48500.0,40.2119,40.2194,40.0622,40.0697,48500.0
2011-07-06 13:10:00,53.51,53.53,53.45,53.45,59300.0,40.0697,40.0846,40.0247,40.0247,59300.0
2011-07-06 13:20:00,53.45,53.48,53.32,53.38,147200.0,40.0247,40.0472,39.9274,39.9723,147200.0
2011-07-06 13:30:00,53.39,53.66,53.37,53.44,152300.0,39.9798,40.182,39.9648,40.0172,152300.0
2011-07-06 13:40:00,53.45,53.55,53.4,53.47,58100.0,40.0247,40.0996,39.9873,40.0397,58100.0
2011-07-06 13:50:00,53.49,53.57,53.42,53.51,61800.0,40.0547,40.1146,40.0023,40.0697,61800.0
2011-07-06 14:00:00,53.52,53.53,53.31,53.32,99700.0,40.0772,40.0846,39.9199,39.9274,99700.0
2011-07-06 14:10:00,53.32,53.37,53.26,53.28,114400.0,39.9274,39.9648,39.8825,39.8974,114400.0
2011-07-06 14:20:00,53.28,53.29,53.11,53.24,78400.0,39.8974,39.9049,39.7701,39.8675,78400.0
2011-07-06 14:30:00,53.24,53.34,53.18,53.32,58600.0,39.8675,39.9424,39.8226,39.9274,58600.0
2011-07-06 14:40:00,53.31,53.38,53.26,53.31,49800.0,39.9199,39.9723,39.8825,39.9199,49800.0
2011-07-06 14:50:00,53.31,53.33,53.19,53.2,76300.0,39.9199,39.9349,39.83,39.8375,76300.0
2011-07-06 15:00:00,53.2,53.29,53.15,53.29,114900.0,39.8375,39.9049,39.8001,39.9049,114900.0
2011-07-06 15:10:00,53.29,53.4,53.24,53.39,102000.0,39.9049,39.9873,39.8675,39.9798,102000.0
2011-07-06 15:20:00,53.4,53.42,53.35,53.38,113600.0,39.9873,40.0023,39.9499,39.9723,113600.0
2011-07-06 15:30:00,53.38,53.49,53.37,53.48,184900.0,39.9723,40.0547,39.9648,40.0472,184900.0
2011-07-06 15:40:00,53.48,53.56,53.41,53.44,256500.0,40.0472,40.1071,39.9948,40.0172,256500.0
2011-07-06 15:50:00,53.44,53.53,53.43,53.49,256100.0,40.0172,40.0846,40.0098,40.0547,256100.0
2011-07-07 09:30:00,53.95,54.18,53.9,54.0,202100.0,40.3991,40.5714,40.3617,40.4366,202100.0
2011-07-07 09:40:00,54.0,54.05,53.61,53.61,295100.0,40.4366,40.474,40.1445,40.1445,295100.0
2011-07-07 09:50:00,53.62,53.76,53.43,53.45,193000.0,40.152,40.2569,40.0098,40.0247,193000.0
2011-07-07 10:00:00,53.45,53.52,53.2,53.25,237200.0,40.0247,40.0772,39.8375,39.875,237200.0
2011-07-07 10:10:00,53.25,53.35,53.11,53.14,182700.0,39.875,39.9499,39.7701,39.7926,182700.0
2011-07-07 10:20:00,53.13,53.27,53.0,53.22,319100.0,39.7851,39.8899,39.6878,39.8525,319100.0
2011-07-07 10:30:00,53.22,53.54,53.22,53.54,97700.0,39.8525,40.0921,39.8525,40.0921,97700.0
2011-07-07 10:40:00,53.54,53.81,53.54,53.77,263400.0,40.0921,40.2943,40.0921,40.2644,263400.0
2011-07-07 10:50:00,53.76,53.78,53.6,53.72,100000.0,40.2569,40.2718,40.1371,40.2269,100000.0
2011-07-07 11:00:00,53.73,53.77,53.63,53.75,50200.0,40.2344,40.2644,40.1595,40.2494,50200.0
2011-07-07 11:10:00,53.73,53.77,53.54,53.54,32600.0,40.2344,40.2644,40.0921,40.0921,32600.0
2011-07-07 11:20:00,53.54,53.62,53.5,53.58,35100.0,40.0921,40.152,40.0622,40.1221,35100.0
2011-07-07 11:30:00,53.56,53.64,53.52,53.54,68900.0,40.1071,40.167,40.0772,40.0921,68900.0
2011-07-07 11:40:00,53.55,53.56,53.46,53.51,44500.0,40.0996,40.1071,40.0322,40.0697,44500.0
2011-07-07 11:50:00,53.52,53.64,53.5,53.6,27400.0,40.0772,40.167,40.0622,40.1371,27400.0
2011-07-07 12:00:00,53.63,53.69,53.6,53.65,23700.0,40.1595,40.2045,40.1371,40.1745,23700.0
2011-07-07 12:10:00,53.65,53.76,53.65,53.71,28100.0,40.1745,40.2569,40.1745,40.2194,28100.0
2011-07-07 12:20:00,53.73,53.8,53.72,53.74,29100.0,40.2344,40.2868,40.2269,40.2419,29100.0
2011-07-07 12:30:00,53.75,53.77,53.62,53.7,52300.0,40.2494,40.2644,40.152,40.2119,52300.0
2011-07-07 12:40:00,53.7,53.81,53.7,53.79,40800.0,40.2119,40.2943,40.2119,40.2793,40800.0
2011-07-07 12:50:00,53.78,53.85,53.78,53.82,38100.0,40.2718,40.3243,40.2718,40.3018,38100.0
2011-07-07 13:00:00,53.83,53.95,53.81,53.95,126300.0,40.3093,40.3991,40.2943,40.3991,126300.0
2011-07-07 13:10:00,53.94,54.02,53.93,54.0,126800.0,40.3917,40.4516,40.3842,40.4366,126800.0
2011-07-07 13:20:00,54.0,54.05,53.93,54.0,55300.0,40.4366,40.474,40.3842,40.4366,55300.0
2011-07-07 13:30:00,54.0,54.0,53.88,53.9,47700.0,40.4366,40.4366,40.3467,40.3617,47700.0
2011-07-07 13:40:00,53.9,53.9,53.85,53.88,34500.0,40.3617,40.3617,40.3243,40.3467,34500.0
2011-07-07 13:50:00,53.88,53.97,53.88,53.94,38500.0,40.3467,40.4141,40.3467,40.3917,38500.0
2011-07-07 14:00:00,53.95,54.01,53.95,54.0,32800.0,40.3991,40.4441,40.3991,40.4366,32800.0
2011-07-07 14:10:00,54.0,54.09,54.0,54.05,50200.0,40.4366,40.504,40.4366,40.474,50200.0
2011-07-07 14:20:00,54.05,54.08,54.02,54.04,39700.0,40.474,40.4965,40.4516,40.4665,39700.0
2011-07-07 14:30:00,54.04,54.13,54.04,54.08,46700.0,40.4665,40.5339,40.4665,40.4965,46700.0
2011-07-07 14:40:00,54.07,54.13,53.98,54.01,50100.0,40.489,40.5339,40.4216,40.4441,50100.0
2011-07-07 14:50:00,54.01,54.01,53.93,53.98,90900.0,40.4441,40.4441,40.3842,40.4216,90900.0
2011-07-07 15:00:00,53.98,54.01,53.95,53.99,37400.0,40.4216,40.4441,40.3991,40.4291,37400.0
2011-07-07 15:10:00,53.99,54.01,53.97,53.98,65200.0,40.4291,40.4441,40.4141,40.4216,65200.0
2011-07-07 15:20:00,53.98,54.0,53.88,53.89,47800.0,40.4216,40.4366,40.3467,40.3542,47800.0
2011-07-07 15:30:00,53.88,53.92,53.86,53.89,130600.0,40.3467,40.3767,40.3318,40.3542,130600.0
2011-07-07 15:40:00,53.88,53.89,53.8,53.87,168600.0,40.3467,40.3542,40.2868,40.3392,168600.0
2011-07-07 15:50:00,53.87,53.9,53.84,53.89,334000.0,40.3392,40.3617,40.3168,40.3542,334000.0
2011-07-08 09:30:00,53.29,53.59,53.23,53.29,162500.0,39.9049,40.1296,39.86,39.9049,162500.0
2011-07-08 09:40:00,53.27,53.45,53.19,53.44,226900.0,39.8899,40.0247,39.83,40.0172,226900.0
2011-07-08 09:50:00,53.43,53.67,53.31,53.5,131100.0,40.0098,40.1895,39.9199,40.0622,131100.0
2011-07-08 10:00:00,53.51,53.54,53.32,53.37,64800.0,40.0697,40.0921,39.9274,39.9648,64800.0
2011-07-08 10:10:00,53.36,53.36,53.09,53.16,105700.0,39.9573,39.9573,39.7552,39.8076,105700.0
2011-07-08 10:20:00,53.16,53.36,53.16,53.28,88100.0,39.8076,39.9573,39.8076,39.8974,88100.0
2011-07-08 10:30:00,53.28,53.28,52.95,53.08,96200.0,39.8974,39.8974,39.6503,39.7477,96200.0
2011-07-08 10:40:00,53.1,53.16,52.96,52.96,53800.0,39.7626,39.8076,39.6578,39.6578,53800.0
2011-07-08 10:50:00,52.96,53.0,52.89,52.97,64400.0,39.6578,39.6878,39.6054,39.6653,64400.0
2011-07-08 11:00:00,52.96,52.98,52.67,52.7,121600.0,39.6578,39.6728,39.4407,39.4631,121600.0
2011-07-08 11:10:00,52.7,52.76,52.6,52.66,93000.0,39.4631,39.508,39.3882,39.4332,93000.0
2011-07-08 11:20:00,52.66,52.79,52.66,52.76,56200.0,39.4332,39.5305,39.4332,39.508,56200.0
2011-07-08 11:30:00,52.76,52.98,52.65,52.97,46200.0,39.508,39.6728,39.4257,39.6653,46200.0
2011-07-08 11:40:00,52.95,53.14,52.89,53.11,65200.0,39.6503,39.7926,39.6054,39.7701,65200.0
2011-07-08 11:50:00,53.12,53.28,53.12,53.22,77400.0,39.7776,39.8974,39.7776,39.8525,77400.0
2011-07-08 12:00:00,53.23,53.3,53.15,53.18,61700.0,39.86,39.9124,39.8001,39.8226,61700.0
2011-07-08 12:10:00,53.19,53.25,53.11,53.24,85100.0,39.83,39.875,39.7701,39.8675,85100.0
2011-07-08 12:20:00,53.24,53.25,53.18,53.21,54800.0,39.8675,39.875,39.8226,39.845,54800.0
2011-07-08 12:30:00,53.21,53.29,53.18,53.28,49000.0,39.845,39.9049,39.8226,39.8974,49000.0
2011-07-08 12:40:00,53.29,53.33,53.23,53.26,91100.0,39.9049,39.9349,39.86,39.8825,91100.0
2011-07-08 12:50:00,53.26,53.26,53.1,53.1,44900.0,39.8825,39.8825,39.7626,39.7626,44900.0
2011-07-08 13:00:00,53.1,53.14,53.04,53.08,59700.0,39.7626,39.7926,39.7177,39.7477,59700.0
2011-07-08 13:10:00,53.08,53.11,53.0,53.09,69600.0,39.7477,39.7701,39.6878,39.7552,69600.0
2011-07-08 13:20:00,53.06,53.21,53.03,53.19,42900.0,39.7327,39.845,39.7102,39.83,42900.0
2011-07-08 13:30:00,53.21,53.26,53.17,53.22,56800.0,39.845,39.8825,39.8151,39.8525,56800.0
2011-07-08 13:40:00,53.22,53.23,53.16,53.17,31400.0,39.8525,39.86,39.8076,39.8151,31400.0
2011-07-08 13:50:00,53.17,53.32,53.16,53.3,68000.0,39.8151,39.9274,39.8076,39.9124,68000.0
2011-07-08 14:00:00,53.3,53.43,53.23,53.43,72000.0,39.9124,40.0098,39.86,40.0098,72000.0
2011-07-08 14:10:00,53.43,53.44,53.27,53.31,49800.0,40.0098,40.0172,39.8899,39.9199,49800.0
2011-07-08 14:20:00,53.29,53.3,53.24,53.24,28300.0,39.9049,39.9124,39.8675,39.8675,28300.0
2011-07-08 14:30:00,53.25,53.29,53.15,53.17,64300.0,39.875,39.9049,39.8001,39.8151,64300.0
2011-07-08 14:40:00,53.17,53.22,53.15,53.16,49400.0,39.8151,39.8525,39.8001,39.8076,49400.0
2011-07-08 14:50:00,53.16,53.21,53.16,53.17,47000.0,39.8076,39.845,39.8076,39.8151,47000.0
2011-07-08 15:00:00,53.17,53.25,53.15,53.16,71200.0,39.8151,39.875,39.8001,39.8076,71200.0
2011-07-08 15:10:00,53.16,53.17,53.1,53.15,88100.0,39.8076,39.8151,39.7626,39.8001,88100.0
2011-07-08 15:20:00,53.16,53.23,53.15,53.19,94600.0,39.8076,39.86,39.8001,39.83,94600.0
2011-07-08 15:30:00,53.19,53.35,53.17,53.33,127900.0,39.83,39.9499,39.8151,39.9349,127900.0
2011-07-08 15:40:00,53.33,53.37,53.32,53.36,259300.0,39.9349,39.9648,39.9274,39.9573,259300.0
2011-07-08 15:50:00,53.36,53.5,53.36,53.48,438800.0,39.9573,40.0622,39.9573,40.0472,438800.0
2011-07-11 09:30:00,53.05,53.4,53.0,53.26,187500.0,39.7252,39.9873,39.6878,39.8825,187500.0
2011-07-11 09:40:00,53.25,53.5,53.08,53.39,210100.0,39.875,40.0622,39.7477,39.9798,210100.0
2011-07-11 09:50:00,53.39,53.94,53.39,53.47,270800.0,39.9798,40.3917,39.9798,40.0397,270800.0
2011-07-11 10:00:00,53.47,53.5,53.24,53.27,171900.0,40.0397,40.0622,39.8675,39.8899,171900.0
2011-07-11 10:10:00,53.26,53.38,52.82,52.82,187100.0,39.8825,39.9723,39.553,39.553,187100.0
2011-07-11 10:20:00,52.82,53.17,52.71,53.05,155500.0,39.553,39.8151,39.4706,39.7252,155500.0
2011-07-11 10:30:00,53.05,53.05,52.84,52.86,103400.0,39.7252,39.7252,39.568,39.5829,103400.0
2011-07-11 10:40:00,52.85,52.85,52.67,52.74,116900.0,39.5754,39.5754,39.4407,39.4931,116900.0
2011-07-11 10:50:00,52.74,52.86,52.47,52.51,149000.0,39.4931,39.5829,39.2909,39.3208,149000.0
2011-07-11 11:00:00,52.52,52.58,52.34,52.4,142900.0,39.3283,39.3733,39.1935,39.2385,142900.0
2011-07-11 11:10:00,52.4,52.4,52.17,52.34,147200.0,39.2385,39.2385,39.0662,39.1935,147200.0
2011-07-11 11:20:00,52.36,52.64,52.36,52.58,127300.0,39.2085,39.4182,39.2085,39.3733,127300.0
2011-07-11 11:30:00,52.56,52.65,52.45,52.48,64300.0,39.3583,39.4257,39.2759,39.2984,64300.0
2011-07-11 11:40:00,52.49,52.57,52.46,52.51,83100.0,39.3059,39.3658,39.2834,39.3208,83100.0
2011-07-11 11:50:00,52.52,52.57,52.48,52.49,79800.0,39.3283,39.3658,39.2984,39.3059,79800.0
2011-07-11 12:00:00,52.49,52.55,52.28,52.31,135700.0,39.3059,39.3508,39.1486,39.1711,135700.0
2011-07-11 12:10:00,52.29,52.4,52.2,52.25,128900.0,39.1561,39.2385,39.0887,39.1261,128900.0
2011-07-11 12:20:00,52.25,52.33,52.21,52.33,57000.0,39.1261,39.186,39.0962,39.186,57000.0
2011-07-11 12:30:00,52.34,52.38,52.23,52.3,62500.0,39.1935,39.2235,39.1112,39.1636,62500.0
2011-07-11 12:40:00,52.3,52.44,52.25,52.25,66000.0,39.1636,39.2684,39.1261,39.1261,66000.0
2011-07-11 12:50:00,52.26,52.3,52.18,52.21,66500.0,39.1336,39.1636,39.0737,39.0962,66500.0
2011-07-11 13:00:00,52.22,52.26,52.19,52.2,73500.0,39.1037,39.1336,39.0812,39.0887,73500.0
2011-07-11 13:10:00,52.2,52.26,52.15,52.19,63500.0,39.0887,39.1336,39.0513,39.0812,63500.0
2011-07-11 13:20:00,52.19,52.34,52.19,52.24,77400.0,39.0812,39.1935,39.0812,39.1187,77400.0
2011-07-11 13:30:00,52.24,52.37,52.23,52.33,69000.0,39.1187,39.216,39.1112,39.186,69000.0
2011-07-11 13:40:00,52.33,52.41,52.25,52.41,51500.0,39.186,39.246,39.1261,39.246,51500.0
2011-07-11 13:50:00,52.41,52.51,52.37,52.51,47400.0,39.246,39.3208,39.216,39.3208,47400.0
2011-07-11 14:00:00,52.5,52.53,52.41,52.49,78000.0,39.3133,39.3358,39.246,39.3059,78000.0
2011-07-11 14:10:00,52.49,52.51,52.36,52.36,69200.0,39.3059,39.3208,39.2085,39.2085,69200.0
2011-07-11 14:20:00,52.36,52.47,52.34,52.47,84700.0,39.2085,39.2909,39.1935,39.2909,84700.0
2011-07-11 14:30:00,52.47,52.49,52.37,52.48,75500.0,39.2909,39.3059,39.216,39.2984,75500.0
2011-07-11 14:40:00,52.49,52.52,52.41,52.47,148100.0,39.3059,39.3283,39.246,39.2909,148100.0
2011-07-11 14:50:00,52.45,52.54,52.41,52.52,117700.0,39.2759,39.3433,39.246,39.3283,117700.0
2011-07-11 15:00:00,52.52,52.57,52.32,52.35,156000.0,39.3283,39.3658,39.1786,39.201,156000.0
2011-07-11 15:10:00,52.36,52.52,52.36,52.4,127400.0,39.2085,39.3283,39.2085,39.2385,127400.0
2011-07-11 15:20:00,52.41,52.6,52.39,52.6,153400.0,39.246,39.3882,39.231,39.3882,153400.0
2011-07-11 15:30:00,52.59,52.65,52.53,52.64,216200.0,39.3807,39.4257,39.3358,39.4182,216200.0
2011-07-11 15:40:00,52.64,52.71,52.49,52.54,269100.0,39.4182,39.4706,39.3059,39.3433,269100.0
2011-07-11 15:50:00,52.55,52.57,52.43,52.56,292800.0,39.3508,39.3658,39.2609,39.3583,292800.0
2011-07-12 09:30:00,52.47,52.64,52.24,52.45,178200.0,39.2909,39.4182,39.1187,39.2759,178200.0
2011-07-12 09:40:00,52.45,52.65,52.39,52.45,206000.0,39.2759,39.4257,39.231,39.2759,206000.0
2011-07-12 09:50:00,52.45,52.57,52.4,52.45,167300.0,39.2759,39.3658,39.2385,39.2759,167300.0
2011-07-12 10:00:00,52.45,52.7,52.4,52.63,140300.0,39.2759,39.4631,39.2385,39.4107,140300.0
2011-07-12 10:10:00,52.62,52.65,52.5,52.56,152800.0,39.4032,39.4257,39.3133,39.3583,152800.0
2011-07-12 10:20:00,52.55,52.61,52.52,52.56,150200.0,39.3508,39.3957,39.3283,39.3583,150200.0
2011-07-12 10:30:00,52.56,52.58,52.42,52.47,255200.0,39.3583,39.3733,39.2534,39.2909,255200.0
2011-07-12 10:40:00,52.47,52.55,52.29,52.3,208100.0,39.2909,39.3508,39.1561,39.1636,208100.0
2011-07-12 10:50:00,52.3,52.3,51.79,52.09,345600.0,39.1636,39.1636,38.7817,39.0063,345600.0
2011-07-12 11:00:00,52.09,52.13,51.97,52.03,71200.0,39.0063,39.0363,38.9165,38.9614,71200.0
2011-07-12 11:10:00,52.03,52.22,52.03,52.13,57700.0,38.9614,39.1037,38.9614,39.0363,57700.0
2011-07-12 11:20:00,52.14,52.23,52.12,52.13,44300.0,39.0438,39.1112,39.0288,39.0363,44300.0
2011-07-12 11:30:00,52.14,52.19,52.0,52.02,39500.0,39.0438,39.0812,38.9389,38.9539,39500.0
2011-07-12 11:40:00,52.02,52.3,52.02,52.27,89800.0,38.9539,39.1636,38.9539,39.1411,89800.0
2011-07-12 11:50:00,52.28,52.28,52.15,52.18,58100.0,39.1486,39.1486,39.0513,39.0737,58100.0
2011-07-12 12:00:00,52.16,52.2,52.14,52.16,81700.0,39.0587,39.0887,39.0438,39.0587,81700.0
2011-07-12 12:10:00,52.15,52.19,52.12,52.17,74100.0,39.0513,39.0812,39.0288,39.0662,74100.0
2011-07-12 12:20:00,52.17,52.26,52.12,52.12,45300.0,39.0662,39.1336,39.0288,39.0288,45300.0
2011-07-12 12:30:00,52.12,52.22,52.12,52.16,50100.0,39.0288,39.1037,39.0288,39.0587,50100.0
2011-07-12 12:40:00,52.15,52.2,52.13,52.18,51900.0,39.0513,39.0887,39.0363,39.0737,51900.0
2011-07-12 12:50:00,52.18,52.26,52.17,52.2,43600.0,39.0737,39.1336,39.0662,39.0887,43600.0
2011-07-12 13:00:00,52.2,52.29,52.2,52.26,60100.0,39.0887,39.1561,39.0887,39.1336,60100.0
2011-07-12 13:10:00,52.26,52.29,52.2,52.21,80100.0,39.1336,39.1561,39.0887,39.0962,80100.0
2011-07-12 13:20:00,52.21,52.26,52.2,52.22,54000.0,39.0962,39.1336,39.0887,39.1037,54000.0
2011-07-12 13:30:00,52.21,52.25,52.2,52.24,34500.0,39.0962,39.1261,39.0887,39.1187,34500.0
2011-07-12 13:40:00,52.24,52.37,52.21,52.37,46400.0,39.1187,39.216,39.0962,39.216,46400.0
2011-07-12 13:50:00,52.37,52.4,52.35,52.35,72300.0,39.216,39.2385,39.201,39.201,72300.0
2011-07-12 14:00:00,52.36,52.51,52.33,52.47,149200.0,39.2085,39.3208,39.186,39.2909,149200.0
2011-07-12 14:10:00,52.48,52.59,52.48,52.58,203200.0,39.2984,39.3807,39.2984,39.3733,203200.0
2011-07-12 14:20:00,52.57,52.63,52.5,52.51,41300.0,39.3658,39.4107,39.3133,39.3208,41300.0
2011-07-12 14:30:00,52.51,52.55,52.35,52.39,88600.0,39.3208,39.3508,39.201,39.231,88600.0
2011-07-12 14:40:00,52.4,52.42,52.19,52.23,81400.0,39.2385,39.2534,39.0812,39.1112,81400.0
2011-07-12 14:50:00,52.22,52.22,52.05,52.07,63600.0,39.1037,39.1037,38.9764,38.9914,63600.0
2011-07-12 15:00:00,52.08,52.26,52.06,52.2,95400.0,38.9988,39.1336,38.9839,39.0887,95400.0
2011-07-12 15:10:00,52.21,52.26,52.15,52.15,151100.0,39.0962,39.1336,39.0513,39.0513,151100.0
2011-07-12 15:20:00,52.15,52.23,52.02,52.12,137800.0,39.0513,39.1112,38.9539,39.0288,137800.0
2011-07-12 15:30:00,52.13,52.24,52.08,52.21,120000.0,39.0363,39.1187,38.9988,39.0962,120000.0
2011-07-12 15:40:00,52.22,52.22,51.92,51.93,193100.0,39.1037,39.1037,38.879,38.8865,193100.0
2011-07-12 15:50:00,51.94,52.04,51.92,51.96,406900.0,38.894,38.9689,38.879,38.909,406900.0
2011-07-13 09:30:00,52.49,52.57,52.12,52.17,84200.0,39.3059,39.3658,39.0288,39.0662,84200.0
2011-07-13 09:40:00,52.19,52.56,52.13,52.45,149900.0,39.0812,39.3583,39.0363,39.2759,149900.0
2011-07-13 09:50:00,52.44,52.46,52.29,52.39,259800.0,39.2684,39.2834,39.1561,39.231,259800.0
2011-07-13 10:00:00,52.38,52.5,52.3,52.38,202800.0,39.2235,39.3133,39.1636,39.2235,202800.0
2011-07-13 10:10:00,52.39,52.47,52.29,52.44,94900.0,39.231,39.2909,39.1561,39.2684,94900.0
2011-07-13 10:20:00,52.44,52.69,52.43,52.61,86400.0,39.2684,39.4556,39.2609,39.3957,86400.0
2011-07-13 10:30:00,52.61,52.75,52.59,52.64,93100.0,39.3957,39.5006,39.3807,39.4182,93100.0
2011-07-13 10:40:00,52.64,52.65,52.55,52.62,52000.0,39.4182,39.4257,39.3508,39.4032,52000.0
2011-07-13 10:50:00,52.62,52.64,52.47,52.52,63900.0,39.4032,39.4182,39.2909,39.3283,63900.0
2011-07-13 11:00:00,52.53,52.53,52.34,52.35,76300.0,39.3358,39.3358,39.1935,39.201,76300.0
2011-07-13 11:10:00,52.35,52.54,52.34,52.54,125500.0,39.201,39.3433,39.1935,39.3433,125500.0
2011-07-13 11:20:00,52.54,52.75,52.51,52.71,155000.0,39.3433,39.5006,39.3208,39.4706,155000.0
2011-07-13 11:30:00,52.71,52.71,52.41,52.44,53000.0,39.4706,39.4706,39.246,39.2684,53000.0
2011-07-13 11:40:00,52.44,52.54,52.44,52.46,34900.0,39.2684,39.3433,39.2684,39.2834,34900.0
2011-07-13 11:50:00,52.45,52.5,52.43,52.48,34000.0,39.2759,39.3133,39.2609,39.2984,34000.0
2011-07-13 12:00:00,52.48,52.54,52.39,52.44,42200.0,39.2984,39.3433,39.231,39.2684,42200.0
2011-07-13 12:10:00,52.44,52.49,52.38,52.4,44600.0,39.2684,39.3059,39.2235,39.2385,44600.0
2011-07-13 12:20:00,52.4,52.41,52.29,52.34,69600.0,39.2385,39.246,39.1561,39.1935,69600.0
2011-07-13 12:30:00,52.34,52.34,52.11,52.11,72400.0,39.1935,39.1935,39.0213,39.0213,72400.0
2011-07-13 12:40:00,52.11,52.14,52.04,52.06,121100.0,39.0213,39.0438,38.9689,38.9839,121100.0
2011-07-13 12:50:00,52.05,52.08,51.94,51.94,97600.0,38.9764,38.9988,38.894,38.894,97600.0
2011-07-13 13:00:00,51.94,52.09,51.94,52.07,66600.0,38.894,39.0063,38.894,38.9914,66600.0
2011-07-13 13:10:00,52.07,52.1,51.96,52.0,109000.0,38.9914,39.0138,38.909,38.9389,109000.0
2011-07-13 13:20:00,52.0,52.0,51.91,51.97,46400.0,38.9389,38.9389,38.8715,38.9165,46400.0
2011-07-13 13:30:00,51.98,52.0,51.86,51.9,226800.0,38.924,38.9389,38.8341,38.8641,226800.0
2011-07-13 13:40:00,51.9,51.95,51.85,51.92,68700.0,38.8641,38.9015,38.8266,38.879,68700.0
2011-07-13 13:50:00,51.92,51.95,51.8,51.83,47700.0,38.879,38.9015,38.7892,38.8116,47700.0
2011-07-13 14:00:00,51.83,51.92,51.79,51.89,60500.0,38.8116,38.879,38.7817,38.8566,60500.0
2011-07-13 14:10:00,51.89,51.9,51.79,51.88,70400.0,38.8566,38.8641,38.7817,38.8491,70400.0
2011-07-13 14:20:00,51.87,51.88,51.74,51.79,135600.0,38.8416,38.8491,38.7442,38.7817,135600.0
2011-07-13 14:30:00,51.79,51.8,51.71,51.78,91900.0,38.7817,38.7892,38.7218,38.7742,91900.0
2011-07-13 14:40:00,51.77,51.78,51.7,51.75,62600.0,38.7667,38.7742,38.7143,38.7517,62600.0
2011-07-13 14:50:00,51.75,51.83,51.73,51.77,54700.0,38.7517,38.8116,38.7368,38.7667,54700.0
2011-07-13 15:00:00,51.77,51.8,51.55,51.63,182400.0,38.7667,38.7892,38.602,38.6619,182400.0
2011-07-13 15:10:00,51.61,51.62,51.3,51.32,179300.0,38.6469,38.6544,38.4148,38.4297,179300.0
2011-07-13 15:20:00,51.32,51.43,51.26,51.35,186100.0,38.4297,38.5121,38.3848,38.4522,186100.0
2011-07-13 15:30:00,51.34,51.39,51.31,51.34,329900.0,38.4447,38.4822,38.4222,38.4447,329900.0
2011-07-13 15:40:00,51.35,51.35,51.16,51.21,369700.0,38.4522,38.4522,38.3099,38.3474,369700.0
2011-07-13 15:50:00,51.2,51.32,51.18,51.23,544900.0,38.3399,38.4297,38.3249,38.3623,544900.0
2011-07-14 09:30:00,51.26,51.64,51.17,51.4,151500.0,38.3848,38.6694,38.3174,38.4896,151500.0
2011-07-14 09:40:00,51.41,51.5,51.06,51.5,188800.0,38.4971,38.5645,38.235,38.5645,188800.0
2011-07-14 09:50:00,51.5,51.7,51.46,51.59,183100.0,38.5645,38.7143,38.5346,38.6319,183100.0
2011-07-14 10:00:00,51.6,51.7,51.5,51.51,177300.0,38.6394,38.7143,38.5645,38.572,177300.0
2011-07-14 10:10:00,51.5,51.56,51.37,51.47,134200.0,38.5645,38.6095,38.4672,38.5421,134200.0
2011-07-14 10:20:00,51.48,51.58,51.3,51.33,95900.0,38.5495,38.6244,38.4148,38.4372,95900.0
2011-07-14 10:30:00,51.34,51.36,51.16,51.24,129700.0,38.4447,38.4597,38.3099,38.3698,129700.0
2011-07-14 10:40:00,51.25,51.35,51.18,51.28,90700.0,38.3773,38.4522,38.3249,38.3998,90700.0
2011-07-14 10:50:00,51.27,51.34,51.08,51.09,160200.0,38.3923,38.4447,38.25,38.2575,160200.0
2011-07-14 11:00:00,51.09,51.11,50.89,51.02,160100.0,38.2575,38.2725,38.1077,38.2051,160100.0
2011-07-14 11:10:00,51.02,51.07,50.97,51.05,164600.0,38.2051,38.2425,38.1676,38.2276,164600.0
2011-07-14 11:20:00,51.04,51.08,50.97,50.99,76400.0,38.2201,38.25,38.1676,38.1826,76400.0
2011-07-14 11:30:00,51.0,51.02,50.82,50.82,84600.0,38.1901,38.2051,38.0553,38.0553,84600.0
2011-07-14 11:40:00,50.82,50.85,50.75,50.8,116700.0,38.0553,38.0778,38.0029,38.0403,116700.0
2011-07-14 11:50:00,50.8,50.83,50.72,50.78,58500.0,38.0403,38.0628,37.9804,38.0254,58500.0
2011-07-14 12:00:00,50.78,50.79,50.65,50.69,86100.0,38.0254,38.0329,37.928,37.958,86100.0
2011-07-14 12:10:00,50.69,50.72,50.52,50.55,141300.0,37.958,37.9804,37.8307,37.8531,141300.0
2011-07-14 12:20:00,50.56,50.6,50.44,50.46,201100.0,37.8606,37.8906,37.7708,37.7857,201100.0
2011-07-14 12:30:00,50.46,50.51,50.4,50.43,181500.0,37.7857,37.8232,37.7408,37.7633,181500.0
2011-07-14 12:40:00,50.43,50.5,50.4,50.4,103300.0,37.7633,37.8157,37.7408,37.7408,103300.0
2011-07-14 12:50:00,50.41,50.43,50.06,50.08,237400.0,37.7483,37.7633,37.4862,37.5012,237400.0
2011-07-14 13:00:00,50.08,50.16,49.97,50.08,215100.0,37.5012,37.5611,37.4188,37.5012,215100.0
2011-07-14 13:10:00,50.08,50.1,49.92,49.96,151300.0,37.5012,37.5162,37.3814,37.4113,151300.0
2011-07-14 13:20:00,49.96,49.98,49.81,49.98,155100.0,37.4113,37.4263,37.299,37.4263,155100.0
2011-07-14 13:30:00,49.98,50.12,49.94,50.0,217400.0,37.4263,37.5311,37.3964,37.4413,217400.0
2011-07-14 13:40:00,50.0,50.04,49.95,49.99,175100.0,37.4413,37.4712,37.4038,37.4338,175100.0
2011-07-14 13:50:00,49.98,50.01,49.88,50.0,140700.0,37.4263,37.4488,37.3514,37.4413,140700.0
2011-07-14 14:00:00,50.0,50.08,49.85,49.92,281400.0,37.4413,37.5012,37.329,37.3814,281400.0
2011-07-14 14:10:00,49.93,50.07,49.93,49.95,177000.0,37.3889,37.4937,37.3889,37.4038,177000.0
2011-07-14 14:20:00,49.96,50.0,49.75,49.81,157600.0,37.4113,37.4413,37.2541,37.299,157600.0
2011-07-14 14:30:00,49.83,49.88,49.75,49.79,88800.0,37.314,37.3514,37.2541,37.284,88800.0
2011-07-14 14:40:00,49.8,49.85,49.71,49.73,443400.0,37.2915,37.329,37.2241,37.2391,443400.0
2011-07-14 14:50:00,49.73,49.8,49.71,49.76,159900.0,37.2391,37.2915,37.2241,37.2616,159900.0
2011-07-14 15:00:00,49.76,49.77,49.52,49.56,309100.0,37.2616,37.2691,37.0818,37.1118,309100.0
2011-07-14 15:10:00,49.56,49.71,49.53,49.65,322500.0,37.1118,37.2241,37.0893,37.1792,322500.0
2011-07-14 15:20:00,49.64,49.76,49.59,49.71,570600.0,37.1717,37.2616,37.1343,37.2241,570600.0
2011-07-14 15:30:00,49.7,49.9,49.68,49.83,309500.0,37.2166,37.3664,37.2017,37.314,309500.0
2011-07-14 15:40:00,49.82,49.85,49.67,49.7,384000.0,37.3065,37.329,37.1942,37.2166,384000.0
2011-07-14 15:50:00,49.69,49.7,49.54,49.63,615100.0,37.2091,37.2166,37.0968,37.1642,615100.0
2011-07-15 09:30:00,49.95,50.19,49.84,50.05,461100.0,37.4038,37.5836,37.3215,37.4787,461100.0
2011-07-15 09:40:00,50.04,50.47,49.94,50.41,210200.0,37.4712,37.7932,37.3964,37.7483,210200.0
2011-07-15 09:50:00,50.41,50.42,50.03,50.23,158300.0,37.7483,37.7558,37.4638,37.6135,158300.0
2011-07-15 10:00:00,50.23,50.54,50.21,50.27,139100.0,37.6135,37.8457,37.5985,37.6435,139100.0
2011-07-15 10:10:00,50.25,50.38,50.15,50.17,108500.0,37.6285,37.7258,37.5536,37.5686,108500.0
2011-07-15 10:20:00,50.16,50.17,49.98,50.11,137600.0,37.5611,37.5686,37.4263,37.5237,137600.0
2011-07-15 10:30:00,50.11,50.15,49.96,50.06,167100.0,37.5237,37.5536,37.4113,37.4862,167100.0
2011-07-15 10:40:00,50.06,50.35,50.04,50.18,164900.0,37.4862,37.7034,37.4712,37.5761,164900.0
2011-07-15 10:50:00,50.19,50.34,50.13,50.15,103000.0,37.5836,37.6959,37.5386,37.5536,103000.0
2011-07-15 11:00:00,50.14,50.32,50.12,50.25,100600.0,37.5461,37.6809,37.5311,37.6285,100600.0
2011-07-15 11:10:00,50.25,50.43,50.19,50.42,92200.0,37.6285,37.7633,37.5836,37.7558,92200.0
2011-07-15 11:20:00,50.41,50.58,50.39,50.55,74900.0,37.7483,37.8756,37.7333,37.8531,74900.0
2011-07-15 11:30:00,50.56,50.72,50.53,50.69,102200.0,37.8606,37.9804,37.8382,37.958,102200.0
2011-07-15 11:40:00,50.7,50.72,50.5,50.55,61700.0,37.9655,37.9804,37.8157,37.8531,61700.0
2011-07-15 11:50:00,50.54,50.56,50.34,50.34,53500.0,37.8457,37.8606,37.6959,37.6959,53500.0
2011-07-15 12:00:00,50.34,50.59,50.33,50.48,75700.0,37.6959,37.8831,37.6884,37.8007,75700.0
2011-07-15 12:10:00,50.5,50.55,50.45,50.47,48900.0,37.8157,37.8531,37.7783,37.7932,48900.0
2011-07-15 12:20:00,50.47,50.48,50.36,50.43,40700.0,37.7932,37.8007,37.7109,37.7633,40700.0
2011-07-15 12:30:00,50.43,50.47,50.38,50.4,50900.0,37.7633,37.7932,37.7258,37.7408,50900.0
2011-07-15 12:40:00,50.42,50.42,50.28,50.36,38700.0,37.7558,37.7558,37.651,37.7109,38700.0
2011-07-15 12:50:00,50.36,50.4,50.31,50.37,36600.0,37.7109,37.7408,37.6734,37.7184,36600.0
2011-07-15 13:00:00,50.36,50.38,50.27,50.34,35100.0,37.7109,37.7258,37.6435,37.6959,35100.0
2011-07-15 13:10:00,50.33,50.33,50.24,50.27,35900.0,37.6884,37.6884,37.621,37.6435,35900.0
2011-07-15 13:20:00,50.27,50.32,50.26,50.27,35000.0,37.6435,37.6809,37.636,37.6435,35000.0
2011-07-15 13:30:00,50.28,50.32,50.24,50.24,34900.0,37.651,37.6809,37.621,37.621,34900.0
2011-07-15 13:40:00,50.24,50.24,50.16,50.16,33300.0,37.621,37.621,37.5611,37.5611,33300.0
2011-07-15 13:50:00,50.16,50.2,50.08,50.11,35500.0,37.5611,37.5911,37.5012,37.5237,35500.0
2011-07-15 14:00:00,50.11,50.15,50.11,50.12,41900.0,37.5237,37.5536,37.5237,37.5311,41900.0
2011-07-15 14:10:00,50.13,50.21,50.1,50.2,25700.0,37.5386,37.5985,37.5162,37.5911,25700.0
2011-07-15 14:20:00,50.19,50.2,50.05,50.06,40200.0,37.5836,37.5911,37.4787,37.4862,40200.0
2011-07-15 14:30:00,50.06,50.11,50.0,50.11,71800.0,37.4862,37.5237,37.4413,37.5237,71800.0
2011-07-15 14:40:00,50.11,50.22,50.06,50.17,110100.0,37.5237,37.606,37.4862,37.5686,110100.0
2011-07-15 14:50:00,50.17,50.21,50.13,50.16,54600.0,37.5686,37.5985,37.5386,37.5611,54600.0
2011-07-15 15:00:00,50.16,50.26,50.12,50.26,148500.0,37.5611,37.636,37.5311,37.636,148500.0
2011-07-15 15:10:00,50.26,50.37,50.26,50.34,110700.0,37.636,37.7184,37.636,37.6959,110700.0
2011-07-15 15:20:00,50.34,50.52,50.32,50.52,166500.0,37.6959,37.8307,37.6809,37.8307,166500.0
2011-07-15 15:30:00,50.52,50.63,50.5,50.63,254000.0,37.8307,37.913,37.8157,37.913,254000.0
2011-07-15 15:40:00,50.63,50.78,50.63,50.73,342600.0,37.913,38.0254,37.913,37.9879,342600.0
2011-07-15 15:50:00,50.73,50.73,50.57,50.66,558600.0,37.9879,37.9879,37.8681,37.9355,558600.0
2011-07-18 09:30:00,50.29,50.52,50.08,50.49,120200.0,37.6584,37.8307,37.5012,37.8082,120200.0
2011-07-18 09:40:00,50.49,50.86,50.42,50.42,139700.0,37.8082,38.0853,37.7558,37.7558,139700.0
2011-07-18 09:50:00,50.42,50.64,50.28,50.29,211400.0,37.7558,37.9205,37.651,37.6584,211400.0
2011-07-18 10:00:00,50.31,50.48,50.29,50.48,265700.0,37.6734,37.8007,37.6584,37.8007,265700.0
2011-07-18 10:10:00,50.48,50.5,50.08,50.41,174700.0,37.8007,37.8157,37.5012,37.7483,174700.0
2011-07-18 10:20:00,50.42,50.53,50.37,50.43,69900.0,37.7558,37.8382,37.7184,37.7633,69900.0
2011-07-18 10:30:00,50.43,50.53,50.34,50.5,114800.0,37.7633,37.8382,37.6959,37.8157,114800.0
2011-07-18 10:40:00,50.52,50.57,50.45,50.53,170600.0,37.8307,37.8681,37.7783,37.8382,170600.0
2011-07-18 10:50:00,50.53,50.55,50.27,50.29,84900.0,37.8382,37.8531,37.6435,37.6584,84900.0
2011-07-18 11:00:00,50.27,50.39,50.23,50.34,115500.0,37.6435,37.7333,37.6135,37.6959,115500.0
2011-07-18 11:10:00,50.35,50.41,50.08,50.09,138800.0,37.7034,37.7483,37.5012,37.5087,138800.0
2011-07-18 11:20:00,50.1,50.2,50.08,50.1,52800.0,37.5162,37.5911,37.5012,37.5162,52800.0
2011-07-18 11:30:00,50.1,50.16,50.05,50.09,67800.0,37.5162,37.5611,37.4787,37.5087,67800.0
2011-07-18 11:40:00,50.08,50.08,49.9,49.91,86000.0,37.5012,37.5012,37.3664,37.3739,86000.0
2011-07-18 11:50:00,49.91,50.0,49.8,49.87,79900.0,37.3739,37.4413,37.2915,37.3439,79900.0
2011-07-18 12:00:00,49.88,49.94,49.75,49.76,66300.0,37.3514,37.3964,37.2541,37.2616,66300.0
2011-07-18 12:10:00,49.77,49.89,49.77,49.83,63600.0,37.2691,37.3589,37.2691,37.314,63600.0
2011-07-18 12:20:00,49.82,49.83,49.74,49.79,70600.0,37.3065,37.314,37.2466,37.284,70600.0
2011-07-18 12:30:00,49.8,49.87,49.8,49.86,60500.0,37.2915,37.3439,37.2915,37.3365,60500.0
2011-07-18 12:40:00,49.85,49.87,49.7,49.7,68700.0,37.329,37.3439,37.2166,37.2166,68700.0
2011-07-18 12:50:00,49.71,49.72,49.63,49.7,62100.0,37.2241,37.2316,37.1642,37.2166,62100.0
2011-07-18 13:00:00,49.71,49.72,49.64,49.68,44500.0,37.2241,37.2316,37.1717,37.2017,44500.0
2011-07-18 13:10:00,49.68,49.7,49.57,49.58,59100.0,37.2017,37.2166,37.1193,37.1268,59100.0
2011-07-18 13:20:00,49.57,49.66,49.54,49.65,46800.0,37.1193,37.1867,37.0968,37.1792,46800.0
2011-07-18 13:30:00,49.65,49.74,49.65,49.74,48100.0,37.1792,37.2466,37.1792,37.2466,48100.0
2011-07-18 13:40:00,49.73,49.86,49.72,49.85,63000.0,37.2391,37.3365,37.2316,37.329,63000.0
2011-07-18 13:50:00,49.85,50.09,49.85,50.06,110900.0,37.329,37.5087,37.329,37.4862,110900.0
2011-07-18 14:00:00,50.06,50.09,50.04,50.06,78300.0,37.4862,37.5087,37.4712,37.4862,78300.0
2011-07-18 14:10:00,50.06,50.15,50.05,50.11,88500.0,37.4862,37.5536,37.4787,37.5237,88500.0
2011-07-18 14:20:00,50.12,50.14,50.06,50.07,67000.0,37.5311,37.5461,37.4862,37.4937,67000.0
2011-07-18 14:30:00,50.07,50.1,49.99,50.01,123500.0,37.4937,37.5162,37.4338,37.4488,123500.0
2011-07-18 14:40:00,50.01,50.07,50.0,50.05,78700.0,37.4488,37.4937,37.4413,37.4787,78700.0
2011-07-18 14:50:00,50.05,50.09,50.04,50.08,70900.0,37.4787,37.5087,37.4712,37.5012,70900.0
2011-07-18 15:00:00,50.09,50.2,50.07,50.11,95500.0,37.5087,37.5911,37.4937,37.5237,95500.0
2011-07-18 15:10:00,50.11,50.14,50.08,50.11,173000.0,37.5237,37.5461,37.5012,37.5237,173000.0
2011-07-18 15:20:00,50.1,50.12,49.98,50.03,130000.0,37.5162,37.5311,37.4263,37.4638,130000.0
2011-07-18 15:30:00,50.03,50.1,49.99,50.1,129900.0,37.4638,37.5162,37.4338,37.5162,129900.0
2011-07-18 15:40:00,50.1,50.15,50.04,50.13,197100.0,37.5162,37.5536,37.4712,37.5386,197100.0
2011-07-18 15:50:00,50.12,50.22,50.1,50.19,336700.0,37.5311,37.606,37.5162,37.5836,336700.0
2011-07-19 09:30:00,50.65,51.34,50.55,51.2,257500.0,37.928,38.4447,37.8531,38.3399,257500.0
2011-07-19 09:40:00,51.2,51.83,51.2,51.5,228200.0,38.3399,38.8116,38.3399,38.5645,228200.0
2011-07-19 09:50:00,51.51,51.58,51.44,51.46,137900.0,38.572,38.6244,38.5196,38.5346,137900.0
2011-07-19 10:00:00,51.47,51.66,51.44,51.63,224200.0,38.5421,38.6843,38.5196,38.6619,224200.0
2011-07-19 10:10:00,51.64,51.8,51.55,51.69,129700.0,38.6694,38.7892,38.602,38.7068,129700.0
2011-07-19 10:20:00,51.69,51.8,51.65,51.78,140800.0,38.7068,38.7892,38.6768,38.7742,140800.0
2011-07-19 10:30:00,51.78,51.85,51.59,51.59,123000.0,38.7742,38.8266,38.6319,38.6319,123000.0
2011-07-19 10:40:00,51.59,51.63,51.52,51.55,58200.0,38.6319,38.6619,38.5795,38.602,58200.0
2011-07-19 10:50:00,51.55,51.63,51.54,51.55,61300.0,38.602,38.6619,38.5945,38.602,61300.0
2011-07-19 11:00:00,51.56,51.61,51.54,51.61,64900.0,38.6095,38.6469,38.5945,38.6469,64900.0
2011-07-19 11:10:00,51.6,51.61,51.53,51.54,38400.0,38.6394,38.6469,38.587,38.5945,38400.0
2011-07-19 11:20:00,51.54,51.72,51.49,51.71,54700.0,38.5945,38.7293,38.557,38.7218,54700.0
2011-07-19 11:30:00,51.72,51.73,51.5,51.54,105500.0,38.7293,38.7368,38.5645,38.5945,105500.0
2011-07-19 11:40:00,51.54,51.64,51.5,51.63,75600.0,38.5945,38.6694,38.5645,38.6619,75600.0
2011-07-19 11:50:00,51.64,51.76,51.62,51.66,71300.0,38.6694,38.7592,38.6544,38.6843,71300.0
2011-07-19 12:00:00,51.68,51.7,51.59,51.6,59300.0,38.6993,38.7143,38.6319,38.6394,59300.0
2011-07-19 12:10:00,51.6,51.63,51.55,51.61,33700.0,38.6394,38.6619,38.602,38.6469,33700.0
2011-07-19 12:20:00,51.61,51.62,51.5,51.55,33600.0,38.6469,38.6544,38.5645,38.602,33600.0
2011-07-19 12:30:00,51.55,51.63,51.52,51.57,36300.0,38.602,38.6619,38.5795,38.6169,36300.0
2011-07-19 12:40:00,51.57,51.63,51.52,51.61,31200.0,38.6169,38.6619,38.5795,38.6469,31200.0
2011-07-19 12:50:00,51.6,51.69,51.55,51.56,31800.0,38.6394,38.7068,38.602,38.6095,31800.0
2011-07-19 13:00:00,51.57,51.58,51.52,51.54,20500.0,38.6169,38.6244,38.5795,38.5945,20500.0
2011-07-19 13:10:00,51.54,51.63,51.48,51.62,27900.0,38.5945,38.6619,38.5495,38.6544,27900.0
2011-07-19 13:20:00,51.62,51.71,51.58,51.69,41600.0,38.6544,38.7218,38.6244,38.7068,41600.0
2011-07-19 13:30:00,51.69,51.87,51.64,51.84,67300.0,38.7068,38.8416,38.6694,38.8191,67300.0
2011-07-19 13:40:00,51.84,51.98,51.81,51.85,54100.0,38.8191,38.924,38.7967,38.8266,54100.0
2011-07-19 13:50:00,51.84,51.87,51.76,51.77,51100.0,38.8191,38.8416,38.7592,38.7667,51100.0
2011-07-19 14:00:00,51.77,51.79,51.71,51.76,66200.0,38.7667,38.7817,38.7218,38.7592,66200.0
2011-07-19 14:10:00,51.76,51.81,51.71,51.71,67200.0,38.7592,38.7967,38.7218,38.7218,67200.0
2011-07-19 14:20:00,51.72,51.75,51.66,51.75,58000.0,38.7293,38.7517,38.6843,38.7517,58000.0
2011-07-19 14:30:00,51.74,51.79,51.74,51.78,70800.0,38.7442,38.7817,38.7442,38.7742,70800.0
2011-07-19 14:40:00,51.78,51.89,51.77,51.85,83700.0,38.7742,38.8566,38.7667,38.8266,83700.0
2011-07-19 14:50:00,51.85,51.93,51.82,51.87,92100.0,38.8266,38.8865,38.8041,38.8416,92100.0
2011-07-19 15:00:00,51.88,51.99,51.85,51.95,96700.0,38.8491,38.9314,38.8266,38.9015,96700.0
2011-07-19 15:10:00,51.95,51.98,51.86,51.86,104800.0,38.9015,38.924,38.8341,38.8341,104800.0
2011-07-19 15:20:00,51.86,51.88,51.83,51.83,179500.0,38.8341,38.8491,38.8116,38.8116,179500.0
2011-07-19 15:30:00,51.83,51.83,51.68,51.7,168000.0,38.8116,38.8116,38.6993,38.7143,168000.0
2011-07-19 15:40:00,51.7,51.82,51.66,51.81,239900.0,38.7143,38.8041,38.6843,38.7967,239900.0
2011-07-19 15:50:00,51.8,51.86,51.71,51.78,347700.0,38.7892,38.8341,38.7218,38.7742,347700.0
2011-07-20 09:30:00,52.08,52.09,51.65,51.91,244800.0,38.9988,39.0063,38.6768,38.8715,244800.0
2011-07-20 09:40:00,51.9,51.91,51.43,51.43,158100.0,38.8641,38.8715,38.5121,38.5121,158100.0
2011-07-20 09:50:00,51.43,51.46,51.2,51.25,124700.0,38.5121,38.5346,38.3399,38.3773,124700.0
2011-07-20 10:00:00,51.24,51.38,51.2,51.2,121100.0,38.3698,38.4747,38.3399,38.3399,121100.0
2011-07-20 10:10:00,51.2,51.28,51.04,51.11,111800.0,38.3399,38.3998,38.2201,38.2725,111800.0
2011-07-20 10:20:00,51.11,51.15,50.92,50.94,96700.0,38.2725,38.3024,38.1302,38.1452,96700.0
2011-07-20 10:30:00,50.94,51.23,50.9,51.15,117700.0,38.1452,38.3623,38.1152,38.3024,117700.0
2011-07-20 10:40:00,51.17,51.2,50.96,50.97,45300.0,38.3174,38.3399,38.1602,38.1676,45300.0
2011-07-20 10:50:00,50.97,50.97,50.88,50.92,73800.0,38.1676,38.1676,38.1003,38.1302,73800.0
2011-07-20 11:00:00,50.92,51.08,50.87,51.02,114500.0,38.1302,38.25,38.0928,38.2051,114500.0
2011-07-20 11:10:00,51.04,51.05,50.87,50.97,71500.0,38.2201,38.2276,38.0928,38.1676,71500.0
2011-07-20 11:20:00,50.98,50.98,50.8,50.83,43600.0,38.1751,38.1751,38.0403,38.0628,43600.0
2011-07-20 11:30:00,50.82,50.83,50.54,50.55,87900.0,38.0553,38.0628,37.8457,37.8531,87900.0
2011-07-20 11:40:00,50.55,50.56,50.35,50.37,211300.0,37.8531,37.8606,37.7034,37.7184,211300.0
2011-07-20 11:50:00,50.38,50.51,50.22,50.24,206900.0,37.7258,37.8232,37.606,37.621,206900.0
2011-07-20 12:00:00,50.24,50.45,50.24,50.45,164600.0,37.621,37.7783,37.621,37.7783,164600.0
2011-07-20 12:10:00,50.44,50.44,50.33,50.4,41400.0,37.7708,37.7708,37.6884,37.7408,41400.0
2011-07-20 12:20:00,50.4,50.49,50.38,50.4,63700.0,37.7408,37.8082,37.7258,37.7408,63700.0
2011-07-20 12:30:00,50.41,50.49,50.4,50.49,46100.0,37.7483,37.8082,37.7408,37.8082,46100.0
2011-07-20 12:40:00,50.48,50.54,50.37,50.42,46800.0,37.8007,37.8457,37.7184,37.7558,46800.0
2011-07-20 12:50:00,50.42,50.47,50.37,50.4,21400.0,37.7558,37.7932,37.7184,37.7408,21400.0
2011-07-20 13:00:00,50.39,50.39,50.32,50.35,56300.0,37.7333,37.7333,37.6809,37.7034,56300.0
2011-07-20 13:10:00,50.34,50.35,50.25,50.29,32700.0,37.6959,37.7034,37.6285,37.6584,32700.0
2011-07-20 13:20:00,50.3,50.36,50.29,50.33,46200.0,37.6659,37.7109,37.6584,37.6884,46200.0
2011-07-20 13:30:00,50.33,50.34,50.25,50.34,43500.0,37.6884,37.6959,37.6285,37.6959,43500.0
2011-07-20 13:40:00,50.34,50.34,50.29,50.3,37300.0,37.6959,37.6959,37.6584,37.6659,37300.0
2011-07-20 13:50:00,50.3,50.34,50.23,50.28,73300.0,37.6659,37.6959,37.6135,37.651,73300.0
2011-07-20 14:00:00,50.27,50.32,50.25,50.27,46500.0,37.6435,37.6809,37.6285,37.6435,46500.0
2011-07-20 14:10:00,50.27,50.28,50.15,50.24,94500.0,37.6435,37.651,37.5536,37.621,94500.0
2011-07-20 14:20:00,50.24,50.24,50.13,50.2,96400.0,37.621,37.621,37.5386,37.5911,96400.0
2011-07-20 14:30:00,50.2,50.33,50.14,50.28,187700.0,37.5911,37.6884,37.5461,37.651,187700.0
2011-07-20 14:40:00,50.28,50.38,50.19,50.19,130600.0,37.651,37.7258,37.5836,37.5836,130600.0
2011-07-20 14:50:00,50.2,50.28,50.2,50.23,64000.0,37.5911,37.651,37.5911,37.6135,64000.0
2011-07-20 15:00:00,50.23,50.41,50.18,50.4,134700.0,37.6135,37.7483,37.5761,37.7408,134700.0
2011-07-20 15:10:00,50.41,50.46,50.38,50.4,133200.0,37.7483,37.7857,37.7258,37.7408,133200.0
2011-07-20 15:20:00,50.4,50.4,50.16,50.18,143100.0,37.7408,37.7408,37.5611,37.5761,143100.0
2011-07-20 15:30:00,50.19,50.21,50.16,50.19,303400.0,37.5836,37.5985,37.5611,37.5836,303400.0
2011-07-20 15:40:00,50.19,50.27,50.05,50.05,256600.0,37.5836,37.6435,37.4787,37.4787,256600.0
2011-07-20 15:50:00,50.05,50.06,50.0,50.04,547200.0,37.4787,37.4862,37.4413,37.4712,547200.0
2011-07-21 09:30:00,50.14,50.19,48.96,49.1,277800.0,37.5461,37.5836,36.6625,36.7673,277800.0
2011-07-21 09:40:00,49.1,49.49,48.98,49.35,266400.0,36.7673,37.0594,36.6775,36.9545,266400.0
2011-07-21 09:50:00,49.36,49.72,49.36,49.64,175400.0,36.962,37.2316,36.962,37.1717,175400.0
2011-07-21 10:00:00,49.63,50.06,49.57,50.06,178100.0,37.1642,37.4862,37.1193,37.4862,178100.0
2011-07-21 10:10:00,50.05,50.2,49.91,50.15,108300.0,37.4787,37.5911,37.3739,37.5536,108300.0
2011-07-21 10:20:00,50.17,50.58,50.16,50.49,207400.0,37.5686,37.8756,37.5611,37.8082,207400.0
2011-07-21 10:30:00,50.47,50.51,50.35,50.4,124600.0,37.7932,37.8232,37.7034,37.7408,124600.0
2011-07-21 10:40:00,50.41,50.48,50.37,50.38,81600.0,37.7483,37.8007,37.7184,37.7258,81600.0
2011-07-21 10:50:00,50.38,50.44,50.23,50.23,66000.0,37.7258,37.7708,37.6135,37.6135,66000.0
2011-07-21 11:00:00,50.24,50.25,50.21,50.25,61200.0,37.621,37.6285,37.5985,37.6285,61200.0
2011-07-21 11:10:00,50.25,50.3,50.21,50.23,60900.0,37.6285,37.6659,37.5985,37.6135,60900.0
2011-07-21 11:20:00,50.22,50.28,50.1,50.13,59500.0,37.606,37.651,37.5162,37.5386,59500.0
2011-07-21 11:30:00,50.11,50.17,50.0,50.0,60800.0,37.5237,37.5686,37.4413,37.4413,60800.0
2011-07-21 11:40:00,50.0,50.01,49.82,49.84,58000.0,37.4413,37.4488,37.3065,37.3215,58000.0
2011-07-21 11:50:00,49.84,49.9,49.76,49.84,50900.0,37.3215,37.3664,37.2616,37.3215,50900.0
2011-07-21 12:00:00,49.83,49.95,49.82,49.91,82100.0,37.314,37.4038,37.3065,37.3739,82100.0
2011-07-21 12:10:00,49.9,50.0,49.85,49.92,77200.0,37.3664,37.4413,37.329,37.3814,77200.0
2011-07-21 12:20:00,49.92,49.96,49.65,49.67,128000.0,37.3814,37.4113,37.1792,37.1942,128000.0
2011-07-21 12:30:00,49.66,49.71,49.57,49.68,65800.0,37.1867,37.2241,37.1193,37.2017,65800.0
2011-07-21 12:40:00,49.69,50.02,49.69,49.98,150100.0,37.2091,37.4563,37.2091,37.4263,150100.0
2011-07-21 12:50:00,49.98,50.0,49.78,49.95,121900.0,37.4263,37.4413,37.2765,37.4038,121900.0
2011-07-21 13:00:00,49.95,50.0,49.83,49.89,38300.0,37.4038,37.4413,37.314,37.3589,38300.0
2011-07-21 13:10:00,49.89,50.0,49.83,49.98,44900.0,37.3589,37.4413,37.314,37.4263,44900.0
2011-07-21 13:20:00,49.98,50.0,49.92,50.0,23000.0,37.4263,37.4413,37.3814,37.4413,23000.0
2011-07-21 13:30:00,49.99,50.0,49.91,49.95,24100.0,37.4338,37.4413,37.3739,37.4038,24100.0
2011-07-21 13:40:00,49.94,49.94,49.82,49.83,51100.0,37.3964,37.3964,37.3065,37.314,51100.0
2011-07-21 13:50:00,49.82,49.89,49.8,49.87,69600.0,37.3065,37.3589,37.2915,37.3439,69600.0
2011-07-21 14:00:00,49.86,49.87,49.77,49.79,53900.0,37.3365,37.3439,37.2691,37.284,53900.0
2011-07-21 14:10:00,49.8,49.87,49.66,49.67,75600.0,37.2915,37.3439,37.1867,37.1942,75600.0
2011-07-21 14:20:00,49.66,49.75,49.63,49.68,74600.0,37.1867,37.2541,37.1642,37.2017,74600.0
2011-07-21 14:30:00,49.68,49.73,49.63,49.7,100200.0,37.2017,37.2391,37.1642,37.2166,100200.0
2011-07-21 14:40:00,49.71,49.75,49.66,49.71,120200.0,37.2241,37.2541,37.1867,37.2241,120200.0
2011-07-21 14:50:00,49.71,49.72,49.66,49.69,104900.0,37.2241,37.2316,37.1867,37.2091,104900.0
2011-07-21 15:00:00,49.68,49.76,49.62,49.68,133200.0,37.2017,37.2616,37.1567,37.2017,133200.0
2011-07-21 15:10:00,49.69,49.83,49.67,49.73,141800.0,37.2091,37.314,37.1942,37.2391,141800.0
2011-07-21 15:20:00,49.74,49.8,49.67,49.8,113500.0,37.2466,37.2915,37.1942,37.2915,113500.0
2011-07-21 15:30:00,49.79,49.83,49.65,49.73,142700.0,37.284,37.314,37.1792,37.2391,142700.0
2011-07-21 15:40:00,49.73,49.8,49.65,49.66,179600.0,37.2391,37.2915,37.1792,37.1867,179600.0
2011-07-21 15:50:00,49.66,49.78,49.66,49.77,354800.0,37.1867,37.2765,37.1867,37.2691,354800.0
2011-07-22 09:30:00,50.03,50.52,49.87,50.43,162500.0,37.4638,37.8307,37.3439,37.7633,162500.0
2011-07-22 09:40:00,50.42,50.48,50.4,50.48,167800.0,37.7558,37.8007,37.7408,37.8007,167800.0
2011-07-22 09:50:00,50.48,50.5,50.27,50.4,125900.0,37.8007,37.8157,37.6435,37.7408,125900.0
2011-07-22 10:00:00,50.36,50.55,50.32,50.51,135600.0,37.7109,37.8531,37.6809,37.8232,135600.0
2011-07-22 10:10:00,50.5,50.66,50.43,50.51,152600.0,37.8157,37.9355,37.7633,37.8232,152600.0
2011-07-22 10:20:00,50.5,50.62,50.45,50.58,194000.0,37.8157,37.9056,37.7783,37.8756,194000.0
2011-07-22 10:30:00,50.58,50.68,50.53,50.55,265400.0,37.8756,37.9505,37.8382,37.8531,265400.0
2011-07-22 10:40:00,50.56,50.68,50.49,50.61,105700.0,37.8606,37.9505,37.8082,37.8981,105700.0
2011-07-22 10:50:00,50.6,50.79,50.55,50.77,354700.0,37.8906,38.0329,37.8531,38.0179,354700.0
2011-07-22 11:00:00,50.77,51.06,50.74,50.99,283000.0,38.0179,38.235,37.9954,38.1826,283000.0
2011-07-22 11:10:00,51.0,51.27,50.99,51.09,140800.0,38.1901,38.3923,38.1826,38.2575,140800.0
2011-07-22 11:20:00,51.08,51.15,50.99,51.03,151800.0,38.25,38.3024,38.1826,38.2126,151800.0
2011-07-22 11:30:00,51.03,51.14,51.01,51.13,81700.0,38.2126,38.2949,38.1976,38.2875,81700.0
2011-07-22 11:40:00,51.15,51.15,50.96,50.98,93800.0,38.3024,38.3024,38.1602,38.1751,93800.0
2011-07-22 11:50:00,50.98,51.04,50.91,50.96,135700.0,38.1751,38.2201,38.1227,38.1602,135700.0
2011-07-22 12:00:00,50.96,51.15,50.88,51.14,67200.0,38.1602,38.3024,38.1003,38.2949,67200.0
2011-07-22 12:10:00,51.13,51.25,51.12,51.17,47900.0,38.2875,38.3773,38.28,38.3174,47900.0
2011-07-22 12:20:00,51.17,51.24,51.13,51.18,51300.0,38.3174,38.3698,38.2875,38.3249,51300.0
2011-07-22 12:30:00,51.18,51.25,51.14,51.21,67900.0,38.3249,38.3773,38.2949,38.3474,67900.0
2011-07-22 12:40:00,51.22,51.23,51.19,51.2,18700.0,38.3549,38.3623,38.3324,38.3399,18700.0
2011-07-22 12:50:00,51.2,51.43,51.19,51.43,128400.0,38.3399,38.5121,38.3324,38.5121,128400.0
2011-07-22 13:00:00,51.43,51.43,51.26,51.28,81900.0,38.5121,38.5121,38.3848,38.3998,81900.0
2011-07-22 13:10:00,51.28,51.3,51.22,51.3,24200.0,38.3998,38.4148,38.3549,38.4148,24200.0
2011-07-22 13:20:00,51.3,51.31,51.19,51.23,37300.0,38.4148,38.4222,38.3324,38.3623,37300.0
2011-07-22 13:30:00,51.23,51.26,51.18,51.26,40000.0,38.3623,38.3848,38.3249,38.3848,40000.0
2011-07-22 13:40:00,51.27,51.29,51.21,51.28,25200.0,38.3923,38.4073,38.3474,38.3998,25200.0
2011-07-22 13:50:00,51.28,51.4,51.28,51.36,39900.0,38.3998,38.4896,38.3998,38.4597,39900.0
2011-07-22 14:00:00,51.36,51.42,51.32,51.41,65700.0,38.4597,38.5046,38.4297,38.4971,65700.0
2011-07-22 14:10:00,51.41,51.43,51.38,51.4,33400.0,38.4971,38.5121,38.4747,38.4896,33400.0
2011-07-22 14:20:00,51.39,51.41,51.38,51.39,66100.0,38.4822,38.4971,38.4747,38.4822,66100.0
2011-07-22 14:30:00,51.39,51.4,51.29,51.3,50200.0,38.4822,38.4896,38.4073,38.4148,50200.0
2011-07-22 14:40:00,51.3,51.4,51.29,51.36,72000.0,38.4148,38.4896,38.4073,38.4597,72000.0
2011-07-22 14:50:00,51.36,51.42,51.34,51.42,71300.0,38.4597,38.5046,38.4447,38.5046,71300.0
2011-07-22 15:00:00,51.42,51.51,51.42,51.51,134800.0,38.5046,38.572,38.5046,38.572,134800.0
2011-07-22 15:10:00,51.51,51.53,51.43,51.51,180400.0,38.572,38.587,38.5121,38.572,180400.0
2011-07-22 15:20:00,51.51,51.52,51.34,51.35,102400.0,38.572,38.5795,38.4447,38.4522,102400.0
2011-07-22 15:30:00,51.34,51.37,51.19,51.19,153900.0,38.4447,38.4672,38.3324,38.3324,153900.0
2011-07-22 15:40:00,51.2,51.2,51.1,51.12,318400.0,38.3399,38.3399,38.265,38.28,318400.0
2011-07-22 15:50:00,51.11,51.15,51.0,51.09,352500.0,38.2725,38.3024,38.1901,38.2575,352500.0
2011-07-25 09:30:00,50.58,50.61,50.23,50.5,81200.0,37.8756,37.8981,37.6135,37.8157,81200.0
2011-07-25 09:40:00,50.53,50.84,50.11,50.57,131000.0,37.8382,38.0703,37.5237,37.8681,131000.0
2011-07-25 09:50:00,50.57,50.67,50.47,50.58,93000.0,37.8681,37.943,37.7932,37.8756,93000.0
2011-07-25 10:00:00,50.58,50.72,50.57,50.7,93200.0,37.8756,37.9804,37.8681,37.9655,93200.0
2011-07-25 10:10:00,50.71,50.85,50.68,50.81,102900.0,37.973,38.0778,37.9505,38.0478,102900.0
2011-07-25 10:20:00,50.81,50.93,50.71,50.88,96700.0,38.0478,38.1377,37.973,38.1003,96700.0
2011-07-25 10:30:00,50.89,50.95,50.73,50.79,141100.0,38.1077,38.1527,37.9879,38.0329,141100.0
2011-07-25 10:40:00,50.8,51.04,50.79,50.9,62300.0,38.0403,38.2201,38.0329,38.1152,62300.0
2011-07-25 10:50:00,50.88,50.93,50.7,50.78,84000.0,38.1003,38.1377,37.9655,38.0254,84000.0
2011-07-25 11:00:00,50.77,50.8,50.63,50.64,54300.0,38.0179,38.0403,37.913,37.9205,54300.0
2011-07-25 11:10:00,50.63,50.67,50.55,50.55,55100.0,37.913,37.943,37.8531,37.8531,55100.0
2011-07-25 11:20:00,50.55,50.74,50.55,50.71,48900.0,37.8531,37.9954,37.8531,37.973,48900.0
2011-07-25 11:30:00,50.72,50.74,50.57,50.57,54000.0,37.9804,37.9954,37.8681,37.8681,54000.0
2011-07-25 11:40:00,50.57,50.68,50.56,50.63,59400.0,37.8681,37.9505,37.8606,37.913,59400.0
2011-07-25 11:50:00,50.62,50.62,50.53,50.55,46100.0,37.9056,37.9056,37.8382,37.8531,46100.0
2011-07-25 12:00:00,50.55,50.61,50.54,50.56,43000.0,37.8531,37.8981,37.8457,37.8606,43000.0
2011-07-25 12:10:00,50.55,50.67,50.54,50.6,41700.0,37.8531,37.943,37.8457,37.8906,41700.0
2011-07-25 12:20:00,50.59,50.68,50.57,50.67,39500.0,37.8831,37.9505,37.8681,37.943,39500.0
2011-07-25 12:30:00,50.67,50.69,50.62,50.63,37800.0,37.943,37.958,37.9056,37.913,37800.0
2011-07-25 12:40:00,50.63,50.66,50.6,50.66,39300.0,37.913,37.9355,37.8906,37.9355,39300.0
2011-07-25 12:50:00,50.66,50.66,50.59,50.6,23400.0,37.9355,37.9355,37.8831,37.8906,23400.0
2011-07-25 13:00:00,50.59,50.6,50.52,50.54,49800.0,37.8831,37.8906,37.8307,37.8457,49800.0
2011-07-25 13:10:00,50.54,50.56,50.44,50.45,105900.0,37.8457,37.8606,37.7708,37.7783,105900.0
2011-07-25 13:20:00,50.45,50.49,50.42,50.43,36100.0,37.7783,37.8082,37.7558,37.7633,36100.0
2011-07-25 13:30:00,50.41,50.42,50.33,50.35,42500.0,37.7483,37.7558,37.6884,37.7034,42500.0
2011-07-25 13:40:00,50.35,50.4,50.32,50.36,42500.0,37.7034,37.7408,37.6809,37.7109,42500.0
2011-07-25 13:50:00,50.36,50.41,50.24,50.25,83300.0,37.7109,37.7483,37.621,37.6285,83300.0
2011-07-25 14:00:00,50.24,50.29,50.22,50.23,90600.0,37.621,37.6584,37.606,37.6135,90600.0
2011-07-25 14:10:00,50.23,50.28,50.2,50.21,66000.0,37.6135,37.651,37.5911,37.5985,66000.0
2011-07-25 14:20:00,50.21,50.29,50.18,50.2,141200.0,37.5985,37.6584,37.5761,37.5911,141200.0
2011-07-25 14:30:00,50.2,50.2,50.07,50.07,98400.0,37.5911,37.5911,37.4937,37.4937,98400.0
2011-07-25 14:40:00,50.07,50.17,50.03,50.11,116400.0,37.4937,37.5686,37.4638,37.5237,116400.0
2011-07-25 14:50:00,50.13,50.15,50.07,50.08,55300.0,37.5386,37.5536,37.4937,37.5012,55300.0
2011-07-25 15:00:00,50.08,50.08,49.9,49.91,123700.0,37.5012,37.5012,37.3664,37.3739,123700.0
2011-07-25 15:10:00,49.9,50.0,49.85,49.92,203100.0,37.3664,37.4413,37.329,37.3814,203100.0
2011-07-25 15:20:00,49.93,49.95,49.82,49.85,146800.0,37.3889,37.4038,37.3065,37.329,146800.0
2011-07-25 15:30:00,49.84,49.94,49.81,49.89,179600.0,37.3215,37.3964,37.299,37.3589,179600.0
2011-07-25 15:40:00,49.88,49.9,49.8,49.83,243700.0,37.3514,37.3664,37.2915,37.314,243700.0
2011-07-25 15:50:00,49.83,49.85,49.75,49.8,427300.0,37.314,37.329,37.2541,37.2915,427300.0
2011-07-26 09:30:00,49.8,50.06,49.63,49.91,160700.0,37.2915,37.4862,37.1642,37.3739,160700.0
2011-07-26 09:40:00,49.89,49.97,49.58,49.73,299300.0,37.3589,37.4188,37.1268,37.2391,299300.0
2011-07-26 09:50:00,49.68,49.73,49.34,49.36,410200.0,37.2017,37.2391,36.9471,36.962,410200.0
2011-07-26 10:00:00,49.36,49.6,49.32,49.39,138500.0,36.962,37.1418,36.9321,36.9845,138500.0
2011-07-26 10:10:00,49.39,49.61,49.39,49.56,109200.0,36.9845,37.1492,36.9845,37.1118,109200.0
2011-07-26 10:20:00,49.55,49.66,49.55,49.63,67200.0,37.1043,37.1867,37.1043,37.1642,67200.0
2011-07-26 10:30:00,49.62,49.77,49.55,49.76,123900.0,37.1567,37.2691,37.1043,37.2616,123900.0
2011-07-26 10:40:00,49.77,50.02,49.77,49.95,202900.0,37.2691,37.4563,37.2691,37.4038,202900.0
2011-07-26 10:50:00,49.96,49.96,49.75,49.86,39100.0,37.4113,37.4113,37.2541,37.3365,39100.0
2011-07-26 11:00:00,49.85,50.14,49.85,50.08,56100.0,37.329,37.5461,37.329,37.5012,56100.0
2011-07-26 11:10:00,50.07,50.14,49.9,50.13,61800.0,37.4937,37.5461,37.3664,37.5386,61800.0
2011-07-26 11:20:00,50.14,50.27,50.13,50.25,148400.0,37.5461,37.6435,37.5386,37.6285,148400.0
2011-07-26 11:30:00,50.25,50.3,50.12,50.19,90000.0,37.6285,37.6659,37.5311,37.5836,90000.0
2011-07-26 11:40:00,50.2,50.27,50.13,50.2,55300.0,37.5911,37.6435,37.5386,37.5911,55300.0
2011-07-26 11:50:00,50.2,50.37,50.19,50.32,81500.0,37.5911,37.7184,37.5836,37.6809,81500.0
2011-07-26 12:00:00,50.32,50.34,50.24,50.28,68800.0,37.6809,37.6959,37.621,37.651,68800.0
2011-07-26 12:10:00,50.28,50.39,50.25,50.38,129600.0,37.651,37.7333,37.6285,37.7258,129600.0
2011-07-26 12:20:00,50.37,50.51,50.37,50.5,90600.0,37.7184,37.8232,37.7184,37.8157,90600.0
2011-07-26 12:30:00,50.5,50.51,50.45,50.5,72200.0,37.8157,37.8232,37.7783,37.8157,72200.0
2011-07-26 12:40:00,50.51,50.51,50.33,50.38,68300.0,37.8232,37.8232,37.6884,37.7258,68300.0
2011-07-26 12:50:00,50.37,50.43,50.29,50.31,35300.0,37.7184,37.7633,37.6584,37.6734,35300.0
2011-07-26 13:00:00,50.31,50.32,50.19,50.2,26200.0,37.6734,37.6809,37.5836,37.5911,26200.0
2011-07-26 13:10:00,50.2,50.22,50.16,50.18,40500.0,37.5911,37.606,37.5611,37.5761,40500.0
2011-07-26 13:20:00,50.19,50.21,50.11,50.21,27200.0,37.5836,37.5985,37.5237,37.5985,27200.0
2011-07-26 13:30:00,50.2,50.24,50.18,50.2,28400.0,37.5911,37.621,37.5761,37.5911,28400.0
2011-07-26 13:40:00,50.2,50.21,50.12,50.21,59500.0,37.5911,37.5985,37.5311,37.5985,59500.0
2011-07-26 13:50:00,50.21,50.34,50.2,50.3,52800.0,37.5985,37.6959,37.5911,37.6659,52800.0
2011-07-26 14:00:00,50.3,50.36,50.27,50.32,57000.0,37.6659,37.7109,37.6435,37.6809,57000.0
2011-07-26 14:10:00,50.33,50.46,50.31,50.46,53300.0,37.6884,37.7857,37.6734,37.7857,53300.0
2011-07-26 14:20:00,50.46,50.48,50.38,50.42,66700.0,37.7857,37.8007,37.7258,37.7558,66700.0
2011-07-26 14:30:00,50.41,50.48,50.38,50.42,79500.0,37.7483,37.8007,37.7258,37.7558,79500.0
2011-07-26 14:40:00,50.42,50.44,50.28,50.29,106800.0,37.7558,37.7708,37.651,37.6584,106800.0
2011-07-26 14:50:00,50.28,50.32,50.25,50.26,94800.0,37.651,37.6809,37.6285,37.636,94800.0
2011-07-26 15:00:00,50.26,50.28,50.17,50.19,68900.0,37.636,37.651,37.5686,37.5836,68900.0
2011-07-26 15:10:00,50.19,50.25,50.12,50.15,73900.0,37.5836,37.6285,37.5311,37.5536,73900.0
2011-07-26 15:20:00,50.15,50.22,50.11,50.22,114900.0,37.5536,37.606,37.5237,37.606,114900.0
2011-07-26 15:30:00,50.21,50.34,50.16,50.3,205400.0,37.5985,37.6959,37.5611,37.6659,205400.0
2011-07-26 15:40:00,50.3,50.31,50.13,50.13,193200.0,37.6659,37.6734,37.5386,37.5386,193200.0
2011-07-26 15:50:00,50.13,50.19,50.04,50.18,289800.0,37.5386,37.5836,37.4712,37.5761,289800.0
2011-07-27 09:30:00,49.65,49.74,49.0,49.11,236100.0,37.1792,37.2466,36.6925,36.7748,236100.0
2011-07-27 09:40:00,49.08,49.1,48.68,48.82,389000.0,36.7524,36.7673,36.4528,36.5577,389000.0
2011-07-27 09:50:00,48.79,48.82,48.22,48.22,211200.0,36.5352,36.5577,36.1084,36.1084,211200.0
2011-07-27 10:00:00,48.23,48.26,47.86,47.92,443400.0,36.1159,36.1383,35.8388,35.8837,443400.0
2011-07-27 10:10:00,47.91,48.06,47.83,47.98,261300.0,35.8762,35.9886,35.8163,35.9287,261300.0
2011-07-27 10:20:00,47.98,48.01,47.78,47.78,221800.0,35.9287,35.9511,35.7789,35.7789,221800.0
2011-07-27 10:30:00,47.77,48.04,47.71,47.98,373300.0,35.7714,35.9736,35.7265,35.9287,373300.0
2011-07-27 10:40:00,47.99,48.12,47.91,48.05,290300.0,35.9361,36.0335,35.8762,35.9811,290300.0
2011-07-27 10:50:00,48.05,48.36,48.05,48.27,252700.0,35.9811,36.2132,35.9811,36.1458,252700.0
2011-07-27 11:00:00,48.25,48.29,48.16,48.25,159700.0,36.1308,36.1608,36.0634,36.1308,159700.0
2011-07-27 11:10:00,48.25,48.51,48.24,48.51,64200.0,36.1308,36.3255,36.1234,36.3255,64200.0
2011-07-27 11:20:00,48.53,48.56,48.37,48.55,102600.0,36.3405,36.363,36.2207,36.3555,102600.0
2011-07-27 11:30:00,48.57,48.63,48.34,48.38,106600.0,36.3705,36.4154,36.1982,36.2282,106600.0
2011-07-27 11:40:00,48.37,48.41,48.29,48.34,65200.0,36.2207,36.2507,36.1608,36.1982,65200.0
2011-07-27 11:50:00,48.34,48.34,48.1,48.18,120800.0,36.1982,36.1982,36.0185,36.0784,120800.0
2011-07-27 12:00:00,48.19,48.2,47.99,48.0,110400.0,36.0859,36.0934,35.9361,35.9436,110400.0
2011-07-27 12:10:00,48.01,48.13,48.01,48.01,128100.0,35.9511,36.041,35.9511,35.9511,128100.0
2011-07-27 12:20:00,48.01,48.1,47.85,48.0,181900.0,35.9511,36.0185,35.8313,35.9436,181900.0
2011-07-27 12:30:00,48.0,48.02,47.89,47.98,72200.0,35.9436,35.9586,35.8613,35.9287,72200.0
2011-07-27 12:40:00,47.99,48.12,47.96,48.08,53100.0,35.9361,36.0335,35.9137,36.0035,53100.0
2011-07-27 12:50:00,48.08,48.12,47.93,47.95,89300.0,36.0035,36.0335,35.8912,35.9062,89300.0
2011-07-27 13:00:00,47.95,48.02,47.94,47.98,60800.0,35.9062,35.9586,35.8987,35.9287,60800.0
2011-07-27 13:10:00,48.0,48.01,47.94,47.99,107900.0,35.9436,35.9511,35.8987,35.9361,107900.0
2011-07-27 13:20:00,47.99,48.01,47.98,47.99,55300.0,35.9361,35.9511,35.9287,35.9361,55300.0
2011-07-27 13:30:00,47.99,48.02,47.96,47.98,64800.0,35.9361,35.9586,35.9137,35.9287,64800.0
2011-07-27 13:40:00,47.97,48.06,47.96,47.96,93800.0,35.9212,35.9886,35.9137,35.9137,93800.0
2011-07-27 13:50:00,47.96,48.0,47.95,47.97,39300.0,35.9137,35.9436,35.9062,35.9212,39300.0
2011-07-27 14:00:00,47.97,47.98,47.86,47.9,153700.0,35.9212,35.9287,35.8388,35.8688,153700.0
2011-07-27 14:10:00,47.9,47.91,47.4,47.41,654600.0,35.8688,35.8762,35.4943,35.5018,654600.0
2011-07-27 14:20:00,47.41,47.52,47.37,47.51,171400.0,35.5018,35.5842,35.4719,35.5767,171400.0
2011-07-27 14:30:00,47.51,47.51,47.26,47.4,156000.0,35.5767,35.5767,35.3895,35.4943,156000.0
2011-07-27 14:40:00,47.41,47.54,47.36,47.54,118000.0,35.5018,35.5992,35.4644,35.5992,118000.0
2011-07-27 14:50:00,47.55,47.58,47.45,47.58,191500.0,35.6067,35.6291,35.5318,35.6291,191500.0
2011-07-27 15:00:00,47.57,47.67,47.5,47.5,180800.0,35.6216,35.6965,35.5692,35.5692,180800.0
2011-07-27 15:10:00,47.51,47.55,47.35,47.43,189900.0,35.5767,35.6067,35.4569,35.5168,189900.0
2011-07-27 15:20:00,47.44,47.49,47.34,47.39,238900.0,35.5243,35.5617,35.4494,35.4869,238900.0
2011-07-27 15:30:00,47.39,47.53,47.39,47.46,349400.0,35.4869,35.5917,35.4869,35.5393,349400.0
2011-07-27 15:40:00,47.45,47.45,47.34,47.34,405200.0,35.5318,35.5318,35.4494,35.4494,405200.0
2011-07-27 15:50:00,47.34,47.34,47.17,47.28,1187800.0,35.4494,35.4494,35.3221,35.4045,1187800.0
2011-07-28 09:30:00,47.25,47.48,47.0,47.11,205100.0,35.382,35.5542,35.1948,35.2772,205100.0
2011-07-28 09:40:00,47.11,47.26,46.91,47.09,246600.0,35.2772,35.3895,35.1274,35.2622,246600.0
2011-07-28 09:50:00,47.09,47.31,47.05,47.26,242000.0,35.2622,35.4269,35.2322,35.3895,242000.0
2011-07-28 10:00:00,47.29,47.54,47.18,47.48,199200.0,35.412,35.5992,35.3296,35.5542,199200.0
2011-07-28 10:10:00,47.45,47.54,47.27,47.48,173900.0,35.5318,35.5992,35.397,35.5542,173900.0
2011-07-28 10:20:00,47.48,47.66,47.44,47.65,136600.0,35.5542,35.689,35.5243,35.6815,136600.0
2011-07-28 10:30:00,47.65,47.83,47.43,47.46,234500.0,35.6815,35.8163,35.5168,35.5393,234500.0
2011-07-28 10:40:00,47.44,47.55,47.41,47.52,160600.0,35.5243,35.6067,35.5018,35.5842,160600.0
2011-07-28 10:50:00,47.51,47.7,47.48,47.58,60400.0,35.5767,35.719,35.5542,35.6291,60400.0
2011-07-28 11:00:00,47.59,47.73,47.52,47.71,104500.0,35.6366,35.7415,35.5842,35.7265,104500.0
2011-07-28 11:10:00,47.71,47.72,47.6,47.67,178300.0,35.7265,35.734,35.6441,35.6965,178300.0
2011-07-28 11:20:00,47.68,48.27,47.68,48.21,238300.0,35.704,36.1458,35.704,36.1009,238300.0
2011-07-28 11:30:00,48.2,48.43,48.08,48.43,451700.0,36.0934,36.2656,36.0035,36.2656,451700.0
2011-07-28 11:40:00,48.42,48.87,48.42,48.71,381500.0,36.2581,36.5951,36.2581,36.4753,381500.0
2011-07-28 11:50:00,48.71,49.02,48.56,49.0,678100.0,36.4753,36.7074,36.363,36.6925,678100.0
2011-07-28 12:00:00,49.0,49.1,48.82,48.94,525700.0,36.6925,36.7673,36.5577,36.6475,525700.0
2011-07-28 12:10:00,48.94,48.94,48.67,48.78,209700.0,36.6475,36.6475,36.4453,36.5277,209700.0
2011-07-28 12:20:00,48.77,48.89,48.66,48.66,204100.0,36.5202,36.6101,36.4379,36.4379,204100.0
2011-07-28 12:30:00,48.66,48.7,48.54,48.54,63100.0,36.4379,36.4678,36.348,36.348,63100.0
2011-07-28 12:40:00,48.53,48.69,48.44,48.56,218600.0,36.3405,36.4603,36.2731,36.363,218600.0
2011-07-28 12:50:00,48.57,48.63,48.48,48.6,111200.0,36.3705,36.4154,36.3031,36.3929,111200.0
2011-07-28 13:00:00,48.6,48.6,48.45,48.5,122500.0,36.3929,36.3929,36.2806,36.318,122500.0
2011-07-28 13:10:00,48.51,48.56,48.4,48.43,145800.0,36.3255,36.363,36.2432,36.2656,145800.0
2011-07-28 13:20:00,48.43,48.47,48.38,48.42,317500.0,36.2656,36.2956,36.2282,36.2581,317500.0
2011-07-28 13:30:00,48.42,48.53,48.4,48.5,124700.0,36.2581,36.3405,36.2432,36.318,124700.0
2011-07-28 13:40:00,48.5,48.57,48.43,48.48,119400.0,36.318,36.3705,36.2656,36.3031,119400.0
2011-07-28 13:50:00,48.49,48.6,48.47,48.49,100600.0,36.3106,36.3929,36.2956,36.3106,100600.0
2011-07-28 14:00:00,48.49,48.52,48.4,48.43,140000.0,36.3106,36.333,36.2432,36.2656,140000.0
2011-07-28 14:10:00,48.43,48.44,48.26,48.27,87200.0,36.2656,36.2731,36.1383,36.1458,87200.0
2011-07-28 14:20:00,48.26,48.28,48.1,48.1,63300.0,36.1383,36.1533,36.0185,36.0185,63300.0
2011-07-28 14:30:00,48.11,48.13,48.04,48.07,139700.0,36.026,36.041,35.9736,35.9961,139700.0
2011-07-28 14:40:00,48.06,48.26,48.06,48.25,271800.0,35.9886,36.1383,35.9886,36.1308,271800.0
2011-07-28 14:50:00,48.24,48.44,48.24,48.34,162600.0,36.1234,36.2731,36.1234,36.1982,162600.0
2011-07-28 15:00:00,48.34,48.34,48.1,48.11,180900.0,36.1982,36.1982,36.0185,36.026,180900.0
2011-07-28 15:10:00,48.11,48.12,47.97,48.06,260800.0,36.026,36.0335,35.9212,35.9886,260800.0
2011-07-28 15:20:00,48.06,48.07,47.82,47.85,101800.0,35.9886,35.9961,35.8088,35.8313,101800.0
2011-07-28 15:30:00,47.85,48.09,47.82,48.05,353600.0,35.8313,36.011,35.8088,35.9811,353600.0
2011-07-28 15:40:00,48.04,48.08,47.8,47.91,435800.0,35.9736,36.0035,35.7939,35.8762,435800.0
2011-07-28 15:50:00,47.92,47.94,47.82,47.9,492000.0,35.8837,35.8987,35.8088,35.8688,492000.0
2011-07-29 09:30:00,47.31,47.48,46.9,46.98,191700.0,35.4269,35.5542,35.1199,35.1798,191700.0
2011-07-29 09:40:00,46.98,47.33,46.9,47.33,151700.0,35.1798,35.4419,35.1199,35.4419,151700.0
2011-07-29 09:50:00,47.31,47.55,47.31,47.31,161300.0,35.4269,35.6067,35.4269,35.4269,161300.0
2011-07-29 10:00:00,47.32,47.54,47.18,47.48,268200.0,35.4344,35.5992,35.3296,35.5542,268200.0
2011-07-29 10:10:00,47.47,47.52,47.31,47.52,138400.0,35.5468,35.5842,35.4269,35.5842,138400.0
2011-07-29 10:20:00,47.52,47.86,47.49,47.74,315900.0,35.5842,35.8388,35.5617,35.7489,315900.0
2011-07-29 10:30:00,47.74,47.79,47.48,47.64,131700.0,35.7489,35.7864,35.5542,35.6741,131700.0
2011-07-29 10:40:00,47.65,47.83,47.46,47.83,105800.0,35.6815,35.8163,35.5393,35.8163,105800.0
2011-07-29 10:50:00,47.85,48.08,47.84,48.04,281600.0,35.8313,36.0035,35.8238,35.9736,281600.0
2011-07-29 11:00:00,48.04,48.31,47.81,48.25,87600.0,35.9736,36.1758,35.8014,36.1308,87600.0
2011-07-29 11:10:00,48.26,48.32,48.07,48.25,129000.0,36.1383,36.1833,35.9961,36.1308,129000.0
2011-07-29 11:20:00,48.25,48.29,47.98,48.0,85500.0,36.1308,36.1608,35.9287,35.9436,85500.0
2011-07-29 11:30:00,48.0,48.06,47.79,47.89,124000.0,35.9436,35.9886,35.7864,35.8613,124000.0
2011-07-29 11:40:00,47.86,48.07,47.85,47.91,69800.0,35.8388,35.9961,35.8313,35.8762,69800.0
2011-07-29 11:50:00,47.91,48.06,47.91,47.94,61000.0,35.8762,35.9886,35.8762,35.8987,61000.0
2011-07-29 12:00:00,47.95,48.02,47.77,47.78,195100.0,35.9062,35.9586,35.7714,35.7789,195100.0
2011-07-29 12:10:00,47.79,47.81,47.63,47.7,144400.0,35.7864,35.8014,35.6666,35.719,144400.0
2011-07-29 12:20:00,47.67,47.7,47.56,47.6,72000.0,35.6965,35.719,35.6142,35.6441,72000.0
2011-07-29 12:30:00,47.61,47.7,47.55,47.68,34400.0,35.6516,35.719,35.6067,35.704,34400.0
2011-07-29 12:40:00,47.67,47.73,47.66,47.67,40600.0,35.6965,35.7415,35.689,35.6965,40600.0
2011-07-29 12:50:00,47.66,47.68,47.56,47.59,27400.0,35.689,35.704,35.6142,35.6366,27400.0
2011-07-29 13:00:00,47.58,47.65,47.56,47.63,41500.0,35.6291,35.6815,35.6142,35.6666,41500.0
2011-07-29 13:10:00,47.62,47.62,47.56,47.58,17200.0,35.6591,35.6591,35.6142,35.6291,17200.0
2011-07-29 13:20:00,47.58,47.65,47.56,47.58,26900.0,35.6291,35.6815,35.6142,35.6291,26900.0
2011-07-29 13:30:00,47.58,47.69,47.54,47.69,30300.0,35.6291,35.7115,35.5992,35.7115,30300.0
2011-07-29 13:40:00,47.7,48.02,47.69,47.94,138100.0,35.719,35.9586,35.7115,35.8987,138100.0
2011-07-29 13:50:00,47.94,47.96,47.8,47.94,54200.0,35.8987,35.9137,35.7939,35.8987,54200.0
2011-07-29 14:00:00,47.93,47.94,47.86,47.91,116000.0,35.8912,35.8987,35.8388,35.8762,116000.0
2011-07-29 14:10:00,47.9,47.9,47.71,47.72,28200.0,35.8688,35.8688,35.7265,35.734,28200.0
2011-07-29 14:20:00,47.71,47.79,47.67,47.7,42100.0,35.7265,35.7864,35.6965,35.719,42100.0
2011-07-29 14:30:00,47.71,47.74,47.62,47.74,43600.0,35.7265,35.7489,35.6591,35.7489,43600.0
2011-07-29 14:40:00,47.73,47.76,47.64,47.68,39200.0,35.7415,35.7639,35.6741,35.704,39200.0
2011-07-29 14:50:00,47.66,47.76,47.64,47.68,66900.0,35.689,35.7639,35.6741,35.704,66900.0
2011-07-29 15:00:00,47.67,47.76,47.62,47.76,75100.0,35.6965,35.7639,35.6591,35.7639,75100.0
2011-07-29 15:10:00,47.76,47.85,47.74,47.76,91600.0,35.7639,35.8313,35.7489,35.7639,91600.0
2011-07-29 15:20:00,47.76,47.82,47.71,47.76,104600.0,35.7639,35.8088,35.7265,35.7639,104600.0
2011-07-29 15:30:00,47.75,47.84,47.71,47.84,195400.0,35.7564,35.8238,35.7265,35.8238,195400.0
2011-07-29 15:40:00,47.83,47.86,47.6,47.64,487500.0,35.8163,35.8388,35.6441,35.6741,487500.0
2011-07-29 15:50:00,47.64,47.64,47.5,47.52,669300.0,35.6741,35.6741,35.5692,35.5842,669300.0
2011-08-01 09:30:00,48.18,48.24,47.49,47.57,255000.0,36.0784,36.1234,35.5617,35.6216,255000.0
2011-08-01 09:40:00,47.58,47.59,46.98,47.09,398200.0,35.6291,35.6366,35.1798,35.2622,398200.0
2011-08-01 09:50:00,47.07,47.22,46.91,47.06,336200.0,35.2472,35.3596,35.1274,35.2397,336200.0
2011-08-01 10:00:00,47.05,47.06,46.33,46.72,445400.0,35.2322,35.2397,34.6931,34.9851,445400.0
2011-08-01 10:10:00,46.72,47.22,46.54,47.14,448200.0,34.9851,35.3596,34.8503,35.2996,448200.0
2011-08-01 10:20:00,47.14,47.26,46.92,47.03,225500.0,35.2996,35.3895,35.1349,35.2173,225500.0
2011-08-01 10:30:00,47.02,47.05,46.89,46.92,166700.0,35.2098,35.2322,35.1124,35.1349,166700.0
2011-08-01 10:40:00,46.92,47.0,46.8,46.95,118600.0,35.1349,35.1948,35.045,35.1574,118600.0
2011-08-01 10:50:00,46.96,46.97,46.65,46.7,103000.0,35.1649,35.1723,34.9327,34.9702,103000.0
2011-08-01 11:00:00,46.7,46.71,46.46,46.58,105900.0,34.9702,34.9776,34.7904,34.8803,105900.0
2011-08-01 11:10:00,46.58,46.59,46.4,46.43,205600.0,34.8803,34.8878,34.7455,34.768,205600.0
2011-08-01 11:20:00,46.43,46.54,46.41,46.49,79100.0,34.768,34.8503,34.753,34.8129,79100.0
2011-08-01 11:30:00,46.47,46.54,45.98,46.07,262700.0,34.7979,34.8503,34.431,34.4984,262700.0
2011-08-01 11:40:00,46.08,46.23,46.0,46.23,171900.0,34.5059,34.6182,34.446,34.6182,171900.0
2011-08-01 11:50:00,46.23,46.25,45.85,45.91,144800.0,34.6182,34.6332,34.3337,34.3786,144800.0
2011-08-01 12:00:00,45.91,46.0,45.79,45.91,101800.0,34.3786,34.446,34.2887,34.3786,101800.0
2011-08-01 12:10:00,45.89,46.05,45.74,45.84,144400.0,34.3636,34.4834,34.2513,34.3262,144400.0
2011-08-01 12:20:00,45.85,46.04,45.72,46.0,113000.0,34.3337,34.4759,34.2363,34.446,113000.0
2011-08-01 12:30:00,46.01,46.02,45.97,45.97,103500.0,34.4535,34.461,34.4235,34.4235,103500.0
2011-08-01 12:40:00,45.98,46.01,45.86,45.93,73200.0,34.431,34.4535,34.3411,34.3936,73200.0
2011-08-01 12:50:00,45.9,46.07,45.9,46.06,70300.0,34.3711,34.4984,34.3711,34.4909,70300.0
2011-08-01 13:00:00,46.07,46.1,45.89,45.92,117400.0,34.4984,34.5209,34.3636,34.3861,117400.0
2011-08-01 13:10:00,45.92,45.92,45.81,45.84,96600.0,34.3861,34.3861,34.3037,34.3262,96600.0
2011-08-01 13:20:00,45.84,46.0,45.83,45.98,108500.0,34.3262,34.446,34.3187,34.431,108500.0
2011-08-01 13:30:00,45.97,46.06,45.95,46.06,57000.0,34.4235,34.4909,34.4085,34.4909,57000.0
2011-08-01 13:40:00,46.06,46.17,46.04,46.1,182000.0,34.4909,34.5733,34.4759,34.5209,182000.0
2011-08-01 13:50:00,46.11,46.12,46.08,46.1,112700.0,34.5284,34.5358,34.5059,34.5209,112700.0
2011-08-01 14:00:00,46.1,46.11,45.98,46.02,126600.0,34.5209,34.5284,34.431,34.461,126600.0
2011-08-01 14:10:00,46.02,46.02,45.86,45.94,134900.0,34.461,34.461,34.3411,34.4011,134900.0
2011-08-01 14:20:00,45.93,45.94,45.86,45.9,78800.0,34.3936,34.4011,34.3411,34.3711,78800.0
2011-08-01 14:30:00,45.89,45.96,45.85,45.93,134400.0,34.3636,34.416,34.3337,34.3936,134400.0
2011-08-01 14:40:00,45.93,46.01,45.9,46.0,156800.0,34.3936,34.4535,34.3711,34.446,156800.0
2011-08-01 14:50:00,46.01,46.2,45.94,46.19,162800.0,34.4535,34.5957,34.4011,34.5883,162800.0
2011-08-01 15:00:00,46.18,46.37,46.17,46.34,211500.0,34.5808,34.723,34.5733,34.7006,211500.0
2011-08-01 15:10:00,46.33,46.36,46.2,46.3,165700.0,34.6931,34.7156,34.5957,34.6706,165700.0
2011-08-01 15:20:00,46.29,46.35,46.2,46.34,203200.0,34.6631,34.7081,34.5957,34.7006,203200.0
2011-08-01 15:30:00,46.34,46.42,46.16,46.4,370700.0,34.7006,34.7605,34.5658,34.7455,370700.0
2011-08-01 15:40:00,46.42,46.49,46.33,46.37,596400.0,34.7605,34.8129,34.6931,34.723,596400.0
2011-08-01 15:50:00,46.37,46.42,46.19,46.25,570300.0,34.723,34.7605,34.5883,34.6332,570300.0
2011-08-02 09:30:00,45.72,45.93,45.46,45.58,364800.0,34.2363,34.3936,34.0416,34.1315,364800.0
2011-08-02 09:40:00,45.62,45.76,45.44,45.64,212400.0,34.1614,34.2663,34.0266,34.1764,212400.0
2011-08-02 09:50:00,45.65,45.81,45.57,45.75,174100.0,34.1839,34.3037,34.124,34.2588,174100.0
2011-08-02 10:00:00,45.74,45.81,45.51,45.52,367800.0,34.2513,34.3037,34.0791,34.0865,367800.0
2011-08-02 10:10:00,45.52,45.81,45.51,45.71,232900.0,34.0865,34.3037,34.0791,34.2288,232900.0
2011-08-02 10:20:00,45.71,45.92,45.57,45.75,545800.0,34.2288,34.3861,34.124,34.2588,545800.0
2011-08-02 10:30:00,45.75,45.88,45.74,45.82,278300.0,34.2588,34.3561,34.2513,34.3112,278300.0
2011-08-02 10:40:00,45.82,46.02,45.82,45.89,139500.0,34.3112,34.461,34.3112,34.3636,139500.0
2011-08-02 10:50:00,45.9,45.95,45.83,45.86,89200.0,34.3711,34.4085,34.3187,34.3411,89200.0
2011-08-02 11:00:00,45.87,46.06,45.81,45.93,213300.0,34.3486,34.4909,34.3037,34.3936,213300.0
2011-08-02 11:10:00,45.92,45.94,45.7,45.75,188000.0,34.3861,34.4011,34.2213,34.2588,188000.0
2011-08-02 11:20:00,45.77,45.82,45.69,45.7,119900.0,34.2738,34.3112,34.2138,34.2213,119900.0
2011-08-02 11:30:00,45.7,45.79,45.69,45.71,90600.0,34.2213,34.2887,34.2138,34.2288,90600.0
2011-08-02 11:40:00,45.7,45.76,45.61,45.68,172700.0,34.2213,34.2663,34.1539,34.2064,172700.0
2011-08-02 11:50:00,45.69,45.73,45.65,45.69,61100.0,34.2138,34.2438,34.1839,34.2138,61100.0
2011-08-02 12:00:00,45.69,45.71,45.64,45.65,58100.0,34.2138,34.2288,34.1764,34.1839,58100.0
2011-08-02 12:10:00,45.65,45.69,45.58,45.69,44000.0,34.1839,34.2138,34.1315,34.2138,44000.0
2011-08-02 12:20:00,45.68,45.73,45.54,45.55,70100.0,34.2064,34.2438,34.1015,34.109,70100.0
2011-08-02 12:30:00,45.55,45.58,45.48,45.54,216000.0,34.109,34.1315,34.0566,34.1015,216000.0
2011-08-02 12:40:00,45.53,45.6,45.24,45.27,482500.0,34.094,34.1465,33.8769,33.8993,482500.0
2011-08-02 12:50:00,45.27,45.36,45.21,45.34,228700.0,33.8993,33.9667,33.8544,33.9518,228700.0
2011-08-02 13:00:00,45.34,45.49,45.32,45.41,97600.0,33.9518,34.0641,33.9368,34.0042,97600.0
2011-08-02 13:10:00,45.41,45.55,45.36,45.51,125900.0,34.0042,34.109,33.9667,34.0791,125900.0
2011-08-02 13:20:00,45.52,45.54,45.45,45.49,82700.0,34.0865,34.1015,34.0341,34.0641,82700.0
2011-08-02 13:30:00,45.49,45.54,45.43,45.49,207200.0,34.0641,34.1015,34.0192,34.0641,207200.0
2011-08-02 13:40:00,45.49,45.53,45.4,45.48,199600.0,34.0641,34.094,33.9967,34.0566,199600.0
2011-08-02 13:50:00,45.48,45.5,45.26,45.3,147500.0,34.0566,34.0716,33.8919,33.9218,147500.0
2011-08-02 14:00:00,45.29,45.51,45.28,45.5,111700.0,33.9143,34.0791,33.9068,34.0716,111700.0
2011-08-02 14:10:00,45.49,45.59,45.48,45.55,139000.0,34.0641,34.139,34.0566,34.109,139000.0
2011-08-02 14:20:00,45.56,45.58,45.41,45.44,56100.0,34.1165,34.1315,34.0042,34.0266,56100.0
2011-08-02 14:30:00,45.44,45.45,45.32,45.32,97400.0,34.0266,34.0341,33.9368,33.9368,97400.0
2011-08-02 14:40:00,45.32,45.38,45.21,45.38,151100.0,33.9368,33.9817,33.8544,33.9817,151100.0
2011-08-02 14:50:00,45.38,45.51,45.37,45.5,193200.0,33.9817,34.0791,33.9742,34.0716,193200.0
2011-08-02 15:00:00,45.51,45.55,45.41,45.46,430900.0,34.0791,34.109,34.0042,34.0416,430900.0
2011-08-02 15:10:00,45.46,45.5,45.32,45.36,191700.0,34.0416,34.0716,33.9368,33.9667,191700.0
2011-08-02 15:20:00,45.35,45.36,45.12,45.2,278500.0,33.9592,33.9667,33.787,33.8469,278500.0
2011-08-02 15:30:00,45.2,45.31,45.17,45.3,374900.0,33.8469,33.9293,33.8245,33.9218,374900.0
2011-08-02 15:40:00,45.31,45.31,44.98,45.0,872900.0,33.9293,33.9293,33.6822,33.6972,872900.0
2011-08-02 15:50:00,44.99,45.01,44.82,44.93,1389700.0,33.6897,33.7046,33.5624,33.6447,1389700.0
2011-08-03 09:30:00,44.92,44.94,44.48,44.62,439600.0,33.6373,33.6522,33.3078,33.4126,439600.0
2011-08-03 09:40:00,44.63,44.83,44.51,44.58,432900.0,33.4201,33.5699,33.3302,33.3827,432900.0
2011-08-03 09:50:00,44.59,45.08,44.48,45.08,256200.0,33.3901,33.7571,33.3078,33.7571,256200.0
2011-08-03 10:00:00,45.06,45.15,44.87,45.05,627700.0,33.7421,33.8095,33.5998,33.7346,627700.0
2011-08-03 10:10:00,45.09,45.4,45.09,45.37,309300.0,33.7646,33.9967,33.7646,33.9742,309300.0
2011-08-03 10:20:00,45.37,45.49,45.2,45.35,369200.0,33.9742,34.0641,33.8469,33.9592,369200.0
2011-08-03 10:30:00,45.36,45.36,44.77,45.08,679500.0,33.9667,33.9667,33.5249,33.7571,679500.0
2011-08-03 10:40:00,45.08,45.43,44.89,45.29,371500.0,33.7571,34.0192,33.6148,33.9143,371500.0
2011-08-03 10:50:00,45.28,45.8,44.96,45.79,393100.0,33.9068,34.2962,33.6672,34.2887,393100.0
2011-08-03 11:00:00,45.8,46.06,45.75,45.83,428300.0,34.2962,34.4909,34.2588,34.3187,428300.0
2011-08-03 11:10:00,45.79,45.83,45.48,45.82,389100.0,34.2887,34.3187,34.0566,34.3112,389100.0
2011-08-03 11:20:00,45.82,45.97,45.74,45.86,277000.0,34.3112,34.4235,34.2513,34.3411,277000.0
2011-08-03 11:30:00,45.86,46.0,45.75,45.99,226400.0,34.3411,34.446,34.2588,34.4385,226400.0
2011-08-03 11:40:00,45.98,46.0,45.79,45.88,128800.0,34.431,34.446,34.2887,34.3561,128800.0
2011-08-03 11:50:00,45.88,46.1,45.83,46.04,83000.0,34.3561,34.5209,34.3187,34.4759,83000.0
2011-08-03 12:00:00,46.05,46.06,45.72,45.86,164200.0,34.4834,34.4909,34.2363,34.3411,164200.0
2011-08-03 12:10:00,45.86,46.02,45.81,45.81,120000.0,34.3411,34.461,34.3037,34.3037,120000.0
2011-08-03 12:20:00,45.78,45.8,45.59,45.76,79900.0,34.2812,34.2962,34.139,34.2663,79900.0
2011-08-03 12:30:00,45.76,45.77,45.67,45.7,103400.0,34.2663,34.2738,34.1989,34.2213,103400.0
2011-08-03 12:40:00,45.71,45.79,45.61,45.62,94400.0,34.2288,34.2887,34.1539,34.1614,94400.0
2011-08-03 12:50:00,45.62,45.74,45.61,45.7,129300.0,34.1614,34.2513,34.1539,34.2213,129300.0
2011-08-03 13:00:00,45.7,45.75,45.64,45.72,165100.0,34.2213,34.2588,34.1764,34.2363,165100.0
2011-08-03 13:10:00,45.72,45.84,45.7,45.75,86400.0,34.2363,34.3262,34.2213,34.2588,86400.0
2011-08-03 13:20:00,45.75,45.9,45.74,45.83,71300.0,34.2588,34.3711,34.2513,34.3187,71300.0
2011-08-03 13:30:00,45.83,46.07,45.81,46.07,120500.0,34.3187,34.4984,34.3037,34.4984,120500.0
2011-08-03 13:40:00,46.07,46.15,45.98,46.05,144100.0,34.4984,34.5583,34.431,34.4834,144100.0
2011-08-03 13:50:00,46.05,46.07,45.91,46.0,183200.0,34.4834,34.4984,34.3786,34.446,183200.0
2011-08-03 14:00:00,45.99,46.0,45.87,45.88,138300.0,34.4385,34.446,34.3486,34.3561,138300.0
2011-08-03 14:10:00,45.88,45.98,45.86,45.88,105800.0,34.3561,34.431,34.3411,34.3561,105800.0
2011-08-03 14:20:00,45.87,45.97,45.73,45.74,162800.0,34.3486,34.4235,34.2438,34.2513,162800.0
2011-08-03 14:30:00,45.74,45.86,45.71,45.82,177700.0,34.2513,34.3411,34.2288,34.3112,177700.0
2011-08-03 14:40:00,45.82,45.88,45.75,45.86,218800.0,34.3112,34.3561,34.2588,34.3411,218800.0
2011-08-03 14:50:00,45.85,45.95,45.75,45.84,149500.0,34.3337,34.4085,34.2588,34.3262,149500.0
2011-08-03 15:00:00,45.84,45.9,45.72,45.73,169300.0,34.3262,34.3711,34.2363,34.2438,169300.0
2011-08-03 15:10:00,45.75,45.84,45.7,45.79,326600.0,34.2588,34.3262,34.2213,34.2887,326600.0
2011-08-03 15:20:00,45.78,46.03,45.77,45.96,442200.0,34.2812,34.4684,34.2738,34.416,442200.0
2011-08-03 15:30:00,45.96,45.96,45.72,45.79,296300.0,34.416,34.416,34.2363,34.2887,296300.0
2011-08-03 15:40:00,45.79,45.96,45.78,45.87,580500.0,34.2887,34.416,34.2812,34.3486,580500.0
2011-08-03 15:50:00,45.88,45.97,45.82,45.91,587800.0,34.3561,34.4235,34.3112,34.3786,587800.0
2011-08-04 09:30:00,45.31,45.31,44.7,45.06,291100.0,33.9293,33.9293,33.4725,33.7421,291100.0
2011-08-04 09:40:00,45.02,45.27,44.96,45.0,219000.0,33.7121,33.8993,33.6672,33.6972,219000.0
2011-08-04 09:50:00,44.98,45.02,44.76,44.77,213900.0,33.6822,33.7121,33.5174,33.5249,213900.0
2011-08-04 10:00:00,44.77,44.93,44.63,44.65,208600.0,33.5249,33.6447,33.4201,33.4351,208600.0
2011-08-04 10:10:00,44.64,44.65,44.28,44.3,274900.0,33.4276,33.4351,33.158,33.173,274900.0
2011-08-04 10:20:00,44.29,44.73,44.2,44.65,310400.0,33.1655,33.495,33.0981,33.4351,310400.0
2011-08-04 10:30:00,44.64,44.9,44.42,44.48,116600.0,33.4276,33.6223,33.2628,33.3078,116600.0
2011-08-04 10:40:00,44.48,44.48,44.17,44.29,231900.0,33.3078,33.3078,33.0756,33.1655,231900.0
2011-08-04 10:50:00,44.28,44.41,44.17,44.25,144700.0,33.158,33.2553,33.0756,33.1355,144700.0
2011-08-04 11:00:00,44.24,44.47,44.09,44.42,128100.0,33.128,33.3003,33.0157,33.2628,128100.0
2011-08-04 11:10:00,44.42,44.53,44.25,44.52,102100.0,33.2628,33.3452,33.1355,33.3377,102100.0
2011-08-04 11:20:00,44.51,44.56,44.19,44.21,134600.0,33.3302,33.3677,33.0906,33.1056,134600.0
2011-08-04 11:30:00,44.2,44.41,44.19,44.32,98800.0,33.0981,33.2553,33.0906,33.188,98800.0
2011-08-04 11:40:00,44.32,44.32,43.87,43.92,174900.0,33.188,33.188,32.851,32.8884,174900.0
2011-08-04 11:50:00,43.93,44.09,43.87,44.05,198000.0,32.8959,33.0157,32.851,32.9858,198000.0
2011-08-04 12:00:00,44.07,44.25,44.0,44.13,173700.0,33.0007,33.1355,32.9483,33.0457,173700.0
2011-08-04 12:10:00,44.12,44.36,44.07,44.31,177500.0,33.0382,33.2179,33.0007,33.1805,177500.0
2011-08-04 12:20:00,44.3,44.46,44.19,44.36,147400.0,33.173,33.2928,33.0906,33.2179,147400.0
2011-08-04 12:30:00,44.36,44.63,44.36,44.61,167200.0,33.2179,33.4201,33.2179,33.4051,167200.0
2011-08-04 12:40:00,44.6,44.83,44.57,44.81,188300.0,33.3976,33.5699,33.3752,33.5549,188300.0
2011-08-04 12:50:00,44.79,44.8,44.55,44.56,115700.0,33.5399,33.5474,33.3602,33.3677,115700.0
2011-08-04 13:00:00,44.57,44.68,44.55,44.64,129200.0,33.3752,33.4575,33.3602,33.4276,129200.0
2011-08-04 13:10:00,44.63,44.63,44.41,44.47,84500.0,33.4201,33.4201,33.2553,33.3003,84500.0
2011-08-04 13:20:00,44.47,44.57,44.47,44.48,75300.0,33.3003,33.3752,33.3003,33.3078,75300.0
2011-08-04 13:30:00,44.49,44.51,44.31,44.37,106800.0,33.3153,33.3302,33.1805,33.2254,106800.0
2011-08-04 13:40:00,44.37,44.39,44.15,44.21,74800.0,33.2254,33.2404,33.0607,33.1056,74800.0
2011-08-04 13:50:00,44.2,44.35,44.17,44.19,107600.0,33.0981,33.2104,33.0756,33.0906,107600.0
2011-08-04 14:00:00,44.21,44.25,44.0,44.11,131900.0,33.1056,33.1355,32.9483,33.0307,131900.0
2011-08-04 14:10:00,44.12,44.13,43.89,43.97,178300.0,33.0382,33.0457,32.866,32.9259,178300.0
2011-08-04 14:20:00,43.98,44.05,43.82,43.95,187400.0,32.9334,32.9858,32.8135,32.9109,187400.0
2011-08-04 14:30:00,43.95,44.22,43.88,44.21,205700.0,32.9109,33.1131,32.8585,33.1056,205700.0
2011-08-04 14:40:00,44.22,44.36,44.16,44.3,166400.0,33.1131,33.2179,33.0681,33.173,166400.0
2011-08-04 14:50:00,44.3,44.32,44.12,44.21,176100.0,33.173,33.188,33.0382,33.1056,176100.0
2011-08-04 15:00:00,44.2,44.32,44.12,44.2,194400.0,33.0981,33.188,33.0382,33.0981,194400.0
2011-08-04 15:10:00,44.2,44.22,43.82,43.85,251000.0,33.0981,33.1131,32.8135,32.836,251000.0
2011-08-04 15:20:00,43.85,43.86,43.62,43.62,302500.0,32.836,32.8435,32.6638,32.6638,302500.0
2011-08-04 15:30:00,43.62,43.83,43.51,43.78,435200.0,32.6638,32.821,32.5814,32.7836,435200.0
2011-08-04 15:40:00,43.77,43.78,43.38,43.58,667300.0,32.7761,32.7836,32.4841,32.6338,667300.0
2011-08-04 15:50:00,43.57,43.59,43.31,43.33,969600.0,32.6263,32.6413,32.4316,32.4466,969600.0
2011-08-05 09:30:00,43.5,43.65,41.05,41.55,1270600.0,32.5739,32.6862,30.7393,31.1137,1270600.0
2011-08-05 09:40:00,41.5,41.8,41.17,41.55,1011000.0,31.0763,31.3009,30.8292,31.1137,1011000.0
2011-08-05 09:50:00,41.55,41.58,40.73,41.41,847300.0,31.1137,31.1362,30.4997,31.0089,847300.0
2011-08-05 10:00:00,41.38,41.74,41.17,41.69,750100.0,30.9864,31.256,30.8292,31.2185,750100.0
2011-08-05 10:10:00,41.71,42.38,41.69,42.2,485200.0,31.2335,31.7352,31.2185,31.6004,485200.0
2011-08-05 10:20:00,42.2,42.75,42.11,42.69,606500.0,31.6004,32.0123,31.5331,31.9674,606500.0
2011-08-05 10:30:00,42.68,42.72,41.99,42.35,249000.0,31.9599,31.9898,31.4432,31.7128,249000.0
2011-08-05 10:40:00,42.37,42.53,41.98,42.17,459700.0,31.7277,31.8476,31.4357,31.578,459700.0
2011-08-05 10:50:00,42.18,42.24,41.85,42.22,243400.0,31.5855,31.6304,31.3384,31.6154,243400.0
2011-08-05 11:00:00,42.21,42.21,41.71,42.03,237400.0,31.6079,31.6079,31.2335,31.4731,237400.0
2011-08-05 11:10:00,42.04,42.11,41.93,42.01,349700.0,31.4806,31.5331,31.3983,31.4582,349700.0
2011-08-05 11:20:00,42.01,42.2,41.95,41.96,426400.0,31.4582,31.6004,31.4132,31.4207,426400.0
2011-08-05 11:30:00,41.94,42.02,41.59,41.59,374300.0,31.4058,31.4657,31.1437,31.1437,374300.0
2011-08-05 11:40:00,41.58,41.72,41.36,41.4,348900.0,31.1362,31.241,30.9714,31.0014,348900.0
2011-08-05 11:50:00,41.41,41.42,40.81,40.84,340200.0,31.0089,31.0164,30.5596,30.582,340200.0
2011-08-05 12:00:00,40.85,41.12,40.74,41.04,435500.0,30.5895,30.7917,30.5072,30.7318,435500.0
2011-08-05 12:10:00,41.05,41.96,41.01,41.61,369800.0,30.7393,31.4207,30.7093,31.1586,369800.0
2011-08-05 12:20:00,41.61,41.68,41.23,41.32,216400.0,31.1586,31.2111,30.8741,30.9415,216400.0
2011-08-05 12:30:00,41.33,42.12,41.3,42.05,208400.0,30.949,31.5405,30.9265,31.4881,208400.0
2011-08-05 12:40:00,42.05,42.54,41.75,42.37,252500.0,31.4881,31.855,31.2635,31.7277,252500.0
2011-08-05 12:50:00,42.35,42.47,42.02,42.31,306000.0,31.7128,31.8026,31.4657,31.6828,306000.0
2011-08-05 13:00:00,42.31,42.48,41.76,41.81,173800.0,31.6828,31.8101,31.271,31.3084,173800.0
2011-08-05 13:10:00,41.83,42.06,41.82,41.95,177400.0,31.3234,31.4956,31.3159,31.4132,177400.0
2011-08-05 13:20:00,41.95,41.96,41.64,41.71,215700.0,31.4132,31.4207,31.1811,31.2335,215700.0
2011-08-05 13:30:00,41.72,41.9,41.71,41.83,160500.0,31.241,31.3758,31.2335,31.3234,160500.0
2011-08-05 13:40:00,41.84,41.88,41.41,41.62,267900.0,31.3309,31.3608,31.0089,31.1661,267900.0
2011-08-05 13:50:00,41.61,41.93,41.59,41.92,216300.0,31.1586,31.3983,31.1437,31.3908,216300.0
2011-08-05 14:00:00,41.93,42.07,41.85,41.86,214100.0,31.3983,31.5031,31.3384,31.3458,214100.0
2011-08-05 14:10:00,41.84,41.9,41.64,41.86,127500.0,31.3309,31.3758,31.1811,31.3458,127500.0
2011-08-05 14:20:00,41.86,42.0,41.67,41.68,153100.0,31.3458,31.4507,31.2036,31.2111,153100.0
2011-08-05 14:30:00,41.67,41.87,41.56,41.87,176500.0,31.2036,31.3533,31.1212,31.3533,176500.0
2011-08-05 14:40:00,41.86,41.87,41.7,41.72,155500.0,31.3458,31.3533,31.226,31.241,155500.0
2011-08-05 14:50:00,41.71,41.77,41.54,41.7,278800.0,31.2335,31.2785,31.1062,31.226,278800.0
2011-08-05 15:00:00,41.71,41.8,41.09,41.26,350000.0,31.2335,31.3009,30.7692,30.8965,350000.0
2011-08-05 15:10:00,41.28,41.54,41.17,41.41,204400.0,30.9115,31.1062,30.8292,31.0089,204400.0
2011-08-05 15:20:00,41.41,41.61,41.21,41.24,255900.0,31.0089,31.1586,30.8591,30.8816,255900.0
2011-08-05 15:30:00,41.25,41.8,41.25,41.79,491300.0,30.8891,31.3009,30.8891,31.2934,491300.0
2011-08-05 15:40:00,41.77,42.02,41.76,41.89,584000.0,31.2785,31.4657,31.271,31.3683,584000.0
2011-08-05 15:50:00,41.88,42.0,41.78,41.86,745000.0,31.3608,31.4507,31.2859,31.3458,745000.0
2011-08-08 09:30:00,40.46,40.9,40.35,40.88,377100.0,30.2975,30.627,30.2151,30.612,377100.0
2011-08-08 09:40:00,40.88,41.17,40.87,40.89,457900.0,30.612,30.8292,30.6045,30.6195,457900.0
2011-08-08 09:50:00,40.89,41.15,40.49,41.03,418200.0,30.6195,30.8142,30.32,30.7243,418200.0
2011-08-08 10:00:00,41.03,41.16,40.88,41.05,560400.0,30.7243,30.8217,30.612,30.7393,560400.0
2011-08-08 10:10:00,41.05,41.11,40.69,40.97,391700.0,30.7393,30.7842,30.4697,30.6794,391700.0
2011-08-08 10:20:00,40.97,40.99,40.54,40.73,598600.0,30.6794,30.6944,30.3574,30.4997,598600.0
2011-08-08 10:30:00,40.73,40.8,40.44,40.56,586800.0,30.4997,30.5521,30.2825,30.3724,586800.0
2011-08-08 10:40:00,40.56,40.85,40.29,40.85,388000.0,30.3724,30.5895,30.1702,30.5895,388000.0
2011-08-08 10:50:00,40.87,40.88,40.47,40.58,294800.0,30.6045,30.612,30.305,30.3873,294800.0
2011-08-08 11:00:00,40.57,40.9,40.46,40.87,391400.0,30.3799,30.627,30.2975,30.6045,391400.0
2011-08-08 11:10:00,40.89,41.09,40.84,41.0,352600.0,30.6195,30.7692,30.582,30.7019,352600.0
2011-08-08 11:20:00,40.99,41.01,40.84,40.95,287600.0,30.6944,30.7093,30.582,30.6644,287600.0
2011-08-08 11:30:00,40.95,40.97,40.7,40.73,231300.0,30.6644,30.6794,30.4772,30.4997,231300.0
2011-08-08 11:40:00,40.73,40.84,40.53,40.81,294600.0,30.4997,30.582,30.3499,30.5596,294600.0
2011-08-08 11:50:00,40.8,40.88,40.54,40.6,224500.0,30.5521,30.612,30.3574,30.4023,224500.0
2011-08-08 12:00:00,40.6,40.69,40.42,40.59,148100.0,30.4023,30.4697,30.2675,30.3948,148100.0
2011-08-08 12:10:00,40.58,40.75,40.48,40.57,176000.0,30.3873,30.5146,30.3125,30.3799,176000.0
2011-08-08 12:20:00,40.55,40.76,40.44,40.49,116700.0,30.3649,30.5221,30.2825,30.32,116700.0
2011-08-08 12:30:00,40.48,40.58,40.37,40.37,145800.0,30.3125,30.3873,30.2301,30.2301,145800.0
2011-08-08 12:40:00,40.37,40.62,40.32,40.6,199500.0,30.2301,30.4173,30.1927,30.4023,199500.0
2011-08-08 12:50:00,40.59,40.62,40.49,40.51,231700.0,30.3948,30.4173,30.32,30.3349,231700.0
2011-08-08 13:00:00,40.48,40.6,40.38,40.41,224100.0,30.3125,30.4023,30.2376,30.26,224100.0
2011-08-08 13:10:00,40.41,40.47,40.15,40.22,204000.0,30.26,30.305,30.0654,30.1178,204000.0
2011-08-08 13:20:00,40.22,40.31,40.12,40.21,213600.0,30.1178,30.1852,30.0429,30.1103,213600.0
2011-08-08 13:30:00,40.21,40.24,39.84,39.85,319300.0,30.1103,30.1327,29.8332,29.8407,319300.0
2011-08-08 13:40:00,39.84,39.98,39.67,39.72,277600.0,29.8332,29.9381,29.7059,29.7434,277600.0
2011-08-08 13:50:00,39.72,40.0,39.59,39.61,263600.0,29.7434,29.953,29.646,29.661,263600.0
2011-08-08 14:00:00,39.6,39.89,39.57,39.77,464100.0,29.6535,29.8707,29.631,29.7808,464100.0
2011-08-08 14:10:00,39.77,39.95,39.6,39.71,300000.0,29.7808,29.9156,29.6535,29.7359,300000.0
2011-08-08 14:20:00,39.71,39.83,39.24,39.43,583100.0,29.7359,29.8257,29.3839,29.5262,583100.0
2011-08-08 14:30:00,39.43,39.8,39.37,39.59,417400.0,29.5262,29.8033,29.4813,29.646,417400.0
2011-08-08 14:40:00,39.6,39.78,39.5,39.58,344800.0,29.6535,29.7883,29.5786,29.6385,344800.0
2011-08-08 14:50:00,39.58,39.63,39.35,39.43,251000.0,29.6385,29.676,29.4663,29.5262,251000.0
2011-08-08 15:00:00,39.43,39.61,39.37,39.55,354800.0,29.5262,29.661,29.4813,29.6161,354800.0
2011-08-08 15:10:00,39.55,40.04,39.44,40.03,684500.0,29.6161,29.983,29.5337,29.9755,684500.0
2011-08-08 15:20:00,40.03,40.22,39.9,39.9,570500.0,29.9755,30.1178,29.8781,29.8781,570500.0
2011-08-08 15:30:00,39.9,40.16,39.84,40.13,661300.0,29.8781,30.0728,29.8332,30.0504,661300.0
2011-08-08 15:40:00,40.14,40.22,39.63,39.71,591000.0,30.0579,30.1178,29.676,29.7359,591000.0
2011-08-08 15:50:00,39.7,39.79,39.2,39.31,843800.0,29.7284,29.7958,29.354,29.4363,843800.0
2011-08-09 09:30:00,40.15,40.76,39.67,40.04,603700.0,30.0654,30.5221,29.7059,29.983,603700.0
2011-08-09 09:40:00,40.04,40.25,39.31,39.4,368900.0,29.983,30.1402,29.4363,29.5037,368900.0
2011-08-09 09:50:00,39.4,39.96,39.35,39.93,317700.0,29.5037,29.9231,29.4663,29.9006,317700.0
2011-08-09 10:00:00,39.93,40.31,39.62,39.91,398300.0,29.9006,30.1852,29.6685,29.8856,398300.0
2011-08-09 10:10:00,39.91,40.05,39.74,39.9,322700.0,29.8856,29.9905,29.7583,29.8781,322700.0
2011-08-09 10:20:00,39.92,40.05,39.72,40.01,313100.0,29.8931,29.9905,29.7434,29.9605,313100.0
2011-08-09 10:30:00,40.01,40.16,39.92,40.03,347500.0,29.9605,30.0728,29.8931,29.9755,347500.0
2011-08-09 10:40:00,40.02,40.25,39.77,40.11,313300.0,29.968,30.1402,29.7808,30.0354,313300.0
2011-08-09 10:50:00,40.12,40.28,40.05,40.17,231400.0,30.0429,30.1627,29.9905,30.0803,231400.0
2011-08-09 11:00:00,40.15,40.18,39.99,40.09,238600.0,30.0654,30.0878,29.9455,30.0204,238600.0
2011-08-09 11:10:00,40.09,40.25,40.0,40.17,195000.0,30.0204,30.1402,29.953,30.0803,195000.0
2011-08-09 11:20:00,40.18,40.5,40.13,40.49,173900.0,30.0878,30.3274,30.0504,30.32,173900.0
2011-08-09 11:30:00,40.5,40.54,40.22,40.32,288300.0,30.3274,30.3574,30.1178,30.1927,288300.0
2011-08-09 11:40:00,40.3,40.55,40.3,40.53,163100.0,30.1777,30.3649,30.1777,30.3499,163100.0
2011-08-09 11:50:00,40.52,40.83,40.48,40.76,249600.0,30.3424,30.5746,30.3125,30.5221,249600.0
2011-08-09 12:00:00,40.75,41.13,40.74,41.0,479700.0,30.5146,30.7992,30.5072,30.7019,479700.0
2011-08-09 12:10:00,41.01,41.05,40.85,41.02,231500.0,30.7093,30.7393,30.5895,30.7168,231500.0
2011-08-09 12:20:00,41.0,41.04,40.96,40.98,194100.0,30.7019,30.7318,30.6719,30.6869,194100.0
2011-08-09 12:30:00,40.97,41.06,40.91,41.0,101600.0,30.6794,30.7468,30.6345,30.7019,101600.0
2011-08-09 12:40:00,41.0,41.02,40.93,40.98,312500.0,30.7019,30.7168,30.6494,30.6869,312500.0
2011-08-09 12:50:00,40.99,41.04,40.88,40.9,281800.0,30.6944,30.7318,30.612,30.627,281800.0
2011-08-09 13:00:00,40.9,40.92,40.73,40.86,253000.0,30.627,30.6419,30.4997,30.597,253000.0
2011-08-09 13:10:00,40.85,40.88,40.76,40.8,103200.0,30.5895,30.612,30.5221,30.5521,103200.0
2011-08-09 13:20:00,40.79,40.86,40.76,40.76,157900.0,30.5446,30.597,30.5221,30.5221,157900.0
2011-08-09 13:30:00,40.75,40.81,40.71,40.74,173700.0,30.5146,30.5596,30.4847,30.5072,173700.0
2011-08-09 13:40:00,40.74,40.8,40.69,40.73,248400.0,30.5072,30.5521,30.4697,30.4997,248400.0
2011-08-09 13:50:00,40.73,40.76,40.4,40.62,144100.0,30.4997,30.5221,30.2526,30.4173,144100.0
2011-08-09 14:00:00,40.6,40.85,40.59,40.85,280000.0,30.4023,30.5895,30.3948,30.5895,280000.0
2011-08-09 14:10:00,40.85,41.48,40.75,41.0,295000.0,30.5895,31.0613,30.5146,30.7019,295000.0
2011-08-09 14:20:00,41.0,41.12,40.31,40.99,648100.0,30.7019,30.7917,30.1852,30.6944,648100.0
2011-08-09 14:30:00,40.99,40.99,40.01,40.02,580600.0,30.6944,30.6944,29.9605,29.968,580600.0
2011-08-09 14:40:00,40.05,40.23,39.51,39.98,510600.0,29.9905,30.1253,29.5861,29.9381,510600.0
2011-08-09 14:50:00,39.98,40.55,39.94,40.38,441600.0,29.9381,30.3649,29.9081,30.2376,441600.0
2011-08-09 15:00:00,40.37,40.67,40.29,40.34,447900.0,30.2301,30.4547,30.1702,30.2076,447900.0
2011-08-09 15:10:00,40.34,41.05,40.31,40.82,537500.0,30.2076,30.7393,30.1852,30.5671,537500.0
2011-08-09 15:20:00,40.82,40.94,40.64,40.85,350000.0,30.5671,30.6569,30.4323,30.5895,350000.0
2011-08-09 15:30:00,40.85,40.95,40.58,40.91,477000.0,30.5895,30.6644,30.3873,30.6345,477000.0
2011-08-09 15:40:00,40.93,41.4,40.9,41.35,688500.0,30.6494,31.0014,30.627,30.9639,688500.0
2011-08-09 15:50:00,41.35,41.76,41.3,41.75,844000.0,30.9639,31.271,30.9265,31.2635,844000.0
2011-08-10 09:30:00,40.96,41.08,40.25,41.05,311900.0,30.6719,30.7618,30.1402,30.7393,311900.0
2011-08-10 09:40:00,41.06,41.6,40.93,41.54,401600.0,30.7468,31.1511,30.6494,31.1062,401600.0
2011-08-10 09:50:00,41.55,41.55,41.14,41.15,208100.0,31.1137,31.1137,30.8067,30.8142,208100.0
2011-08-10 10:00:00,41.14,41.31,40.87,41.01,357800.0,30.8067,30.934,30.6045,30.7093,357800.0
2011-08-10 10:10:00,41.0,41.43,40.96,41.28,381900.0,30.7019,31.0238,30.6719,30.9115,381900.0
2011-08-10 10:20:00,41.27,41.5,41.19,41.29,415900.0,30.904,31.0763,30.8441,30.919,415900.0
2011-08-10 10:30:00,41.32,41.93,41.22,41.91,490900.0,30.9415,31.3983,30.8666,31.3833,490900.0
2011-08-10 10:40:00,41.91,42.2,41.68,41.81,549600.0,31.3833,31.6004,31.2111,31.3084,549600.0
2011-08-10 10:50:00,41.81,41.87,41.47,41.64,326100.0,31.3084,31.3533,31.0538,31.1811,326100.0
2011-08-10 11:00:00,41.64,41.66,41.43,41.54,287800.0,31.1811,31.1961,31.0238,31.1062,287800.0
2011-08-10 11:10:00,41.53,41.7,41.48,41.64,218400.0,31.0987,31.226,31.0613,31.1811,218400.0
2011-08-10 11:20:00,41.66,41.84,41.54,41.64,270500.0,31.1961,31.3309,31.1062,31.1811,270500.0
2011-08-10 11:30:00,41.64,41.78,41.45,41.59,213800.0,31.1811,31.2859,31.0388,31.1437,213800.0
2011-08-10 11:40:00,41.61,41.71,41.44,41.5,231300.0,31.1586,31.2335,31.0313,31.0763,231300.0
2011-08-10 11:50:00,41.5,41.81,41.47,41.65,242400.0,31.0763,31.3084,31.0538,31.1886,242400.0
2011-08-10 12:00:00,41.62,42.04,41.58,41.77,221200.0,31.1661,31.4806,31.1362,31.2785,221200.0
2011-08-10 12:10:00,41.78,41.95,41.67,41.9,154700.0,31.2859,31.4132,31.2036,31.3758,154700.0
2011-08-10 12:20:00,41.91,41.97,41.6,41.67,203500.0,31.3833,31.4282,31.1511,31.2036,203500.0
2011-08-10 12:30:00,41.67,41.92,41.66,41.9,390200.0,31.2036,31.3908,31.1961,31.3758,390200.0
2011-08-10 12:40:00,41.9,42.02,41.87,41.95,198000.0,31.3758,31.4657,31.3533,31.4132,198000.0
2011-08-10 12:50:00,41.95,42.24,41.9,42.16,111000.0,31.4132,31.6304,31.3758,31.5705,111000.0
2011-08-10 13:00:00,42.13,42.15,41.94,42.02,211300.0,31.548,31.563,31.4058,31.4657,211300.0
2011-08-10 13:10:00,42.02,42.1,41.8,41.83,158700.0,31.4657,31.5256,31.3009,31.3234,158700.0
2011-08-10 13:20:00,41.82,42.05,41.67,41.97,279300.0,31.3159,31.4881,31.2036,31.4282,279300.0
2011-08-10 13:30:00,41.95,42.06,41.87,41.94,177200.0,31.4132,31.4956,31.3533,31.4058,177200.0
2011-08-10 13:40:00,41.93,42.23,41.86,42.17,211300.0,31.3983,31.6229,31.3458,31.578,211300.0
2011-08-10 13:50:00,42.17,42.42,42.15,42.37,159200.0,31.578,31.7652,31.563,31.7277,159200.0
2011-08-10 14:00:00,42.39,42.64,42.22,42.57,210600.0,31.7427,31.9299,31.6154,31.8775,210600.0
2011-08-10 14:10:00,42.58,42.77,42.39,42.53,261700.0,31.885,32.0273,31.7427,31.8476,261700.0
2011-08-10 14:20:00,42.53,42.67,42.47,42.5,285700.0,31.8476,31.9524,31.8026,31.8251,285700.0
2011-08-10 14:30:00,42.49,42.61,42.08,42.09,176300.0,31.8176,31.9075,31.5106,31.5181,176300.0
2011-08-10 14:40:00,42.09,42.36,42.04,42.11,165200.0,31.5181,31.7203,31.4806,31.5331,165200.0
2011-08-10 14:50:00,42.12,42.12,41.87,41.88,305200.0,31.5405,31.5405,31.3533,31.3608,305200.0
2011-08-10 15:00:00,41.89,41.96,41.58,41.63,251800.0,31.3683,31.4207,31.1362,31.1736,251800.0
2011-08-10 15:10:00,41.63,41.66,41.36,41.5,287100.0,31.1736,31.1961,30.9714,31.0763,287100.0
2011-08-10 15:20:00,41.49,41.82,41.31,41.42,241600.0,31.0688,31.3159,30.934,31.0164,241600.0
2011-08-10 15:30:00,41.43,41.5,41.12,41.41,261500.0,31.0238,31.0763,30.7917,31.0089,261500.0
2011-08-10 15:40:00,41.39,41.55,41.22,41.34,380000.0,30.9939,31.1137,30.8666,30.9565,380000.0
2011-08-10 15:50:00,41.34,41.36,40.88,40.91,669500.0,30.9565,30.9714,30.612,30.6345,669500.0
2011-08-11 09:30:00,41.14,41.74,40.94,41.14,244000.0,30.8067,31.256,30.6569,30.8067,244000.0
2011-08-11 09:40:00,41.09,41.42,41.09,41.17,363500.0,30.7692,31.0164,30.7692,30.8292,363500.0
2011-08-11 09:50:00,41.12,41.54,41.0,41.41,269600.0,30.7917,31.1062,30.7019,31.0089,269600.0
2011-08-11 10:00:00,41.43,41.61,41.22,41.34,344600.0,31.0238,31.1586,30.8666,30.9565,344600.0
2011-08-11 10:10:00,41.35,41.81,41.15,41.69,187000.0,30.9639,31.3084,30.8142,31.2185,187000.0
2011-08-11 10:20:00,41.69,42.01,41.5,41.73,264000.0,31.2185,31.4582,31.0763,31.2485,264000.0
2011-08-11 10:30:00,41.74,41.91,41.52,41.72,233200.0,31.256,31.3833,31.0912,31.241,233200.0
2011-08-11 10:40:00,41.75,42.25,41.61,42.25,172200.0,31.2635,31.6379,31.1586,31.6379,172200.0
2011-08-11 10:50:00,42.24,42.24,41.92,42.01,165900.0,31.6304,31.6304,31.3908,31.4582,165900.0
2011-08-11 11:00:00,42.01,42.15,41.91,42.04,307900.0,31.4582,31.563,31.3833,31.4806,307900.0
2011-08-11 11:10:00,42.06,42.08,41.83,41.91,258600.0,31.4956,31.5106,31.3234,31.3833,258600.0
2011-08-11 11:20:00,41.93,42.0,41.76,41.98,99500.0,31.3983,31.4507,31.271,31.4357,99500.0
2011-08-11 11:30:00,41.98,42.17,41.93,42.03,132100.0,31.4357,31.578,31.3983,31.4731,132100.0
2011-08-11 11:40:00,42.06,42.22,42.02,42.04,94600.0,31.4956,31.6154,31.4657,31.4806,94600.0
2011-08-11 11:50:00,42.06,42.25,42.02,42.03,76500.0,31.4956,31.6379,31.4657,31.4731,76500.0
2011-08-11 12:00:00,42.03,42.14,41.91,42.04,87700.0,31.4731,31.5555,31.3833,31.4806,87700.0
2011-08-11 12:10:00,42.05,42.21,41.92,42.09,86500.0,31.4881,31.6079,31.3908,31.5181,86500.0
2011-08-11 12:20:00,42.1,42.19,41.96,42.07,44400.0,31.5256,31.593,31.4207,31.5031,44400.0
2011-08-11 12:30:00,42.02,42.2,42.02,42.1,120700.0,31.4657,31.6004,31.4657,31.5256,120700.0
2011-08-11 12:40:00,42.11,42.69,42.09,42.55,190000.0,31.5331,31.9674,31.5181,31.8625,190000.0
2011-08-11 12:50:00,42.53,42.91,42.53,42.81,157700.0,31.8476,32.1321,31.8476,32.0572,157700.0
2011-08-11 13:00:00,42.81,42.85,42.56,42.82,274000.0,32.0572,32.0872,31.87,32.0647,274000.0
2011-08-11 13:10:00,42.8,42.92,42.57,42.58,145900.0,32.0497,32.1396,31.8775,31.885,145900.0
2011-08-11 13:20:00,42.57,42.81,42.56,42.81,194400.0,31.8775,32.0572,31.87,32.0572,194400.0
2011-08-11 13:30:00,42.81,42.92,42.68,42.7,150300.0,32.0572,32.1396,31.9599,31.9749,150300.0
2011-08-11 13:40:00,42.69,42.76,42.44,42.55,107100.0,31.9674,32.0198,31.7802,31.8625,107100.0
2011-08-11 13:50:00,42.55,42.74,42.49,42.74,116100.0,31.8625,32.0048,31.8176,32.0048,116100.0
2011-08-11 14:00:00,42.74,42.82,42.65,42.79,106600.0,32.0048,32.0647,31.9374,32.0423,106600.0
2011-08-11 14:10:00,42.81,42.95,42.8,42.83,89500.0,32.0572,32.1621,32.0497,32.0722,89500.0
2011-08-11 14:20:00,42.84,43.0,42.84,42.92,69200.0,32.0797,32.1995,32.0797,32.1396,69200.0
2011-08-11 14:30:00,42.94,42.94,42.68,42.74,122800.0,32.1546,32.1546,31.9599,32.0048,122800.0
2011-08-11 14:40:00,42.73,42.78,42.63,42.69,156300.0,31.9973,32.0348,31.9224,31.9674,156300.0
2011-08-11 14:50:00,42.7,42.9,42.66,42.88,106600.0,31.9749,32.1246,31.9449,32.1096,106600.0
2011-08-11 15:00:00,42.89,43.03,42.85,42.99,276900.0,32.1171,32.222,32.0872,32.192,276900.0
2011-08-11 15:10:00,42.99,43.19,42.98,43.1,185800.0,32.192,32.3418,32.1845,32.2744,185800.0
2011-08-11 15:20:00,43.08,43.17,43.0,43.07,150500.0,32.2594,32.3268,32.1995,32.2519,150500.0
2011-08-11 15:30:00,43.08,43.31,43.06,43.23,288700.0,32.2594,32.4316,32.2444,32.3717,288700.0
2011-08-11 15:40:00,43.23,43.32,43.0,43.02,394000.0,32.3717,32.4391,32.1995,32.2145,394000.0
2011-08-11 15:50:00,43.01,43.05,42.55,42.7,778300.0,32.207,32.2369,31.8625,31.9749,778300.0
2011-08-12 09:30:00,42.9,43.15,42.58,43.0,332400.0,32.1246,32.3118,31.885,32.1995,332400.0
2011-08-12 09:40:00,43.0,43.23,42.85,43.17,192500.0,32.1995,32.3717,32.0872,32.3268,192500.0
2011-08-12 09:50:00,43.17,43.35,43.06,43.3,273100.0,32.3268,32.4616,32.2444,32.4242,273100.0
2011-08-12 10:00:00,43.26,43.39,42.93,43.26,256600.0,32.3942,32.4915,32.1471,32.3942,256600.0
2011-08-12 10:10:00,43.27,43.69,43.12,43.68,261600.0,32.4017,32.7162,32.2894,32.7087,261600.0
2011-08-12 10:20:00,43.67,43.87,43.43,43.81,203000.0,32.7012,32.851,32.5215,32.8061,203000.0
2011-08-12 10:30:00,43.82,44.02,43.76,44.02,246700.0,32.8135,32.9633,32.7686,32.9633,246700.0
2011-08-12 10:40:00,44.01,44.13,43.59,43.62,241600.0,32.9558,33.0457,32.6413,32.6638,241600.0
2011-08-12 10:50:00,43.59,43.71,43.4,43.71,120800.0,32.6413,32.7312,32.499,32.7312,120800.0
2011-08-12 11:00:00,43.69,43.76,43.51,43.64,105500.0,32.7162,32.7686,32.5814,32.6788,105500.0
2011-08-12 11:10:00,43.63,43.79,43.56,43.74,80600.0,32.6713,32.7911,32.6188,32.7536,80600.0
2011-08-12 11:20:00,43.73,43.83,43.66,43.79,116200.0,32.7461,32.821,32.6937,32.7911,116200.0
2011-08-12 11:30:00,43.78,43.94,43.74,43.88,72900.0,32.7836,32.9034,32.7536,32.8585,72900.0
2011-08-12 11:40:00,43.86,44.09,43.8,43.95,68100.0,32.8435,33.0157,32.7986,32.9109,68100.0
2011-08-12 11:50:00,43.98,44.06,43.84,43.89,65500.0,32.9334,32.9933,32.8285,32.866,65500.0
2011-08-12 12:00:00,43.89,43.92,43.8,43.85,110400.0,32.866,32.8884,32.7986,32.836,110400.0
2011-08-12 12:10:00,43.85,43.87,43.66,43.7,69100.0,32.836,32.851,32.6937,32.7237,69100.0
2011-08-12 12:20:00,43.72,43.74,43.6,43.69,24600.0,32.7387,32.7536,32.6488,32.7162,24600.0
2011-08-12 12:30:00,43.69,43.7,43.56,43.56,63400.0,32.7162,32.7237,32.6188,32.6188,63400.0
2011-08-12 12:40:00,43.58,43.69,43.53,43.53,53400.0,32.6338,32.7162,32.5964,32.5964,53400.0
2011-08-12 12:50:00,43.52,43.57,43.46,43.56,42500.0,32.5889,32.6263,32.544,32.6188,42500.0
2011-08-12 13:00:00,43.55,43.67,43.52,43.52,35400.0,32.6114,32.7012,32.5889,32.5889,35400.0
2011-08-12 13:10:00,43.52,43.57,43.43,43.52,36300.0,32.5889,32.6263,32.5215,32.5889,36300.0
2011-08-12 13:20:00,43.52,43.6,43.43,43.58,61300.0,32.5889,32.6488,32.5215,32.6338,61300.0
2011-08-12 13:30:00,43.57,43.63,43.49,43.59,48200.0,32.6263,32.6713,32.5664,32.6413,48200.0
2011-08-12 13:40:00,43.59,43.72,43.58,43.62,80700.0,32.6413,32.7387,32.6338,32.6638,80700.0
2011-08-12 13:50:00,43.63,43.65,43.54,43.58,58500.0,32.6713,32.6862,32.6039,32.6338,58500.0
2011-08-12 14:00:00,43.58,43.68,43.58,43.63,66500.0,32.6338,32.7087,32.6338,32.6713,66500.0
2011-08-12 14:10:00,43.63,43.63,43.35,43.42,143600.0,32.6713,32.6713,32.4616,32.514,143600.0
2011-08-12 14:20:00,43.41,43.46,43.25,43.39,100200.0,32.5065,32.544,32.3867,32.4915,100200.0
2011-08-12 14:30:00,43.38,43.42,43.22,43.23,77200.0,32.4841,32.514,32.3642,32.3717,77200.0
2011-08-12 14:40:00,43.23,43.43,43.18,43.34,79600.0,32.3717,32.5215,32.3343,32.4541,79600.0
2011-08-12 14:50:00,43.34,43.35,43.22,43.3,61100.0,32.4541,32.4616,32.3642,32.4242,61100.0
2011-08-12 15:00:00,43.28,43.56,43.28,43.43,107900.0,32.4092,32.6188,32.4092,32.5215,107900.0
2011-08-12 15:10:00,43.41,43.46,43.35,43.36,67000.0,32.5065,32.544,32.4616,32.4691,67000.0
2011-08-12 15:20:00,43.36,43.54,43.36,43.43,135400.0,32.4691,32.6039,32.4691,32.5215,135400.0
2011-08-12 15:30:00,43.44,43.46,43.25,43.3,161300.0,32.529,32.544,32.3867,32.4242,161300.0
2011-08-12 15:40:00,43.3,43.36,43.21,43.28,170000.0,32.4242,32.4691,32.3568,32.4092,170000.0
2011-08-12 15:50:00,43.28,43.47,43.28,43.41,346100.0,32.4092,32.5515,32.4092,32.5065,346100.0
2011-08-15 09:30:00,44.26,44.76,44.25,44.73,242200.0,33.143,33.5174,33.1355,33.495,242200.0
2011-08-15 09:40:00,44.73,44.99,44.37,44.38,300300.0,33.495,33.6897,33.2254,33.2329,300300.0
2011-08-15 09:50:00,44.39,44.58,44.23,44.3,150100.0,33.2404,33.3827,33.1206,33.173,150100.0
2011-08-15 10:00:00,44.31,44.5,44.12,44.2,236100.0,33.1805,33.3227,33.0382,33.0981,236100.0
2011-08-15 10:10:00,44.2,44.32,44.07,44.22,172900.0,33.0981,33.188,33.0007,33.1131,172900.0
2011-08-15 10:20:00,44.23,44.39,44.12,44.32,92200.0,33.1206,33.2404,33.0382,33.188,92200.0
2011-08-15 10:30:00,44.34,44.37,44.18,44.19,160800.0,33.2029,33.2254,33.0831,33.0906,160800.0
2011-08-15 10:40:00,44.18,44.19,44.0,44.11,113800.0,33.0831,33.0906,32.9483,33.0307,113800.0
2011-08-15 10:50:00,44.11,44.2,44.02,44.05,143400.0,33.0307,33.0981,32.9633,32.9858,143400.0
2011-08-15 11:00:00,44.07,44.11,43.7,43.7,182400.0,33.0007,33.0307,32.7237,32.7237,182400.0
2011-08-15 11:10:00,43.71,43.71,43.44,43.48,193200.0,32.7312,32.7312,32.529,32.5589,193200.0
2011-08-15 11:20:00,43.48,43.63,43.42,43.6,118300.0,32.5589,32.6713,32.514,32.6488,118300.0
2011-08-15 11:30:00,43.6,43.63,43.46,43.5,70700.0,32.6488,32.6713,32.544,32.5739,70700.0
2011-08-15 11:40:00,43.51,43.78,43.51,43.73,62600.0,32.5814,32.7836,32.5814,32.7461,62600.0
2011-08-15 11:50:00,43.73,43.87,43.68,43.8,59900.0,32.7461,32.851,32.7087,32.7986,59900.0
2011-08-15 12:00:00,43.8,43.95,43.72,43.73,61900.0,32.7986,32.9109,32.7387,32.7461,61900.0
2011-08-15 12:10:00,43.74,43.86,43.71,43.86,33400.0,32.7536,32.8435,32.7312,32.8435,33400.0
2011-08-15 12:20:00,43.87,43.91,43.76,43.9,70200.0,32.851,32.8809,32.7686,32.8734,70200.0
2011-08-15 12:30:00,43.9,43.98,43.87,43.95,105800.0,32.8734,32.9334,32.851,32.9109,105800.0
2011-08-15 12:40:00,43.96,44.08,43.93,43.93,72200.0,32.9184,33.0082,32.8959,32.8959,72200.0
2011-08-15 12:50:00,43.94,44.07,43.94,44.05,36300.0,32.9034,33.0007,32.9034,32.9858,36300.0
2011-08-15 13:00:00,44.05,44.14,43.99,44.04,73600.0,32.9858,33.0532,32.9408,32.9783,73600.0
2011-08-15 13:10:00,44.03,44.06,43.87,44.03,91000.0,32.9708,32.9933,32.851,32.9708,91000.0
2011-08-15 13:20:00,44.04,44.22,44.03,44.18,122100.0,32.9783,33.1131,32.9708,33.0831,122100.0
2011-08-15 13:30:00,44.18,44.34,44.12,44.24,131400.0,33.0831,33.2029,33.0382,33.128,131400.0
2011-08-15 13:40:00,44.25,44.33,44.18,44.2,76100.0,33.1355,33.1954,33.0831,33.0981,76100.0
2011-08-15 13:50:00,44.2,44.36,44.2,44.24,108500.0,33.0981,33.2179,33.0981,33.128,108500.0
2011-08-15 14:00:00,44.24,44.36,44.14,44.32,144100.0,33.128,33.2179,33.0532,33.188,144100.0
2011-08-15 14:10:00,44.32,44.42,44.21,44.26,160200.0,33.188,33.2628,33.1056,33.143,160200.0
2011-08-15 14:20:00,44.25,44.4,44.24,44.34,67900.0,33.1355,33.2479,33.128,33.2029,67900.0
2011-08-15 14:30:00,44.34,44.38,44.14,44.16,116700.0,33.2029,33.2329,33.0532,33.0681,116700.0
2011-08-15 14:40:00,44.16,44.32,44.14,44.29,130700.0,33.0681,33.188,33.0532,33.1655,130700.0
2011-08-15 14:50:00,44.29,44.34,44.22,44.33,79800.0,33.1655,33.2029,33.1131,33.1954,79800.0
2011-08-15 15:00:00,44.33,44.37,44.27,44.32,82300.0,33.1954,33.2254,33.1505,33.188,82300.0
2011-08-15 15:10:00,44.31,44.35,44.28,44.31,119900.0,33.1805,33.2104,33.158,33.1805,119900.0
2011-08-15 15:20:00,44.31,44.41,44.14,44.16,141900.0,33.1805,33.2553,33.0532,33.0681,141900.0
2011-08-15 15:30:00,44.16,44.35,44.16,44.3,233700.0,33.0681,33.2104,33.0681,33.173,233700.0
2011-08-15 15:40:00,44.31,44.34,44.19,44.24,250500.0,33.1805,33.2029,33.0906,33.128,250500.0
2011-08-15 15:50:00,44.24,44.38,44.24,44.34,387900.0,33.128,33.2329,33.128,33.2029,387900.0
2011-08-16 09:30:00,43.85,44.0,43.48,43.7,224100.0,32.836,32.9483,32.5589,32.7237,224100.0
2011-08-16 09:40:00,43.72,43.84,43.47,43.51,104200.0,32.7387,32.8285,32.5515,32.5814,104200.0
2011-08-16 09:50:00,43.52,43.77,43.35,43.64,147100.0,32.5889,32.7761,32.4616,32.6788,147100.0
2011-08-16 10:00:00,43.63,43.84,43.49,43.6,168600.0,32.6713,32.8285,32.5664,32.6488,168600.0
2011-08-16 10:10:00,43.61,43.85,43.58,43.66,117600.0,32.6563,32.836,32.6338,32.6937,117600.0
2011-08-16 10:20:00,43.67,43.88,43.56,43.87,102800.0,32.7012,32.8585,32.6188,32.851,102800.0
2011-08-16 10:30:00,43.89,43.94,43.67,43.93,135700.0,32.866,32.9034,32.7012,32.8959,135700.0
2011-08-16 10:40:00,43.94,44.01,43.77,44.0,134700.0,32.9034,32.9558,32.7761,32.9483,134700.0
2011-08-16 10:50:00,43.98,44.1,43.9,44.05,121100.0,32.9334,33.0232,32.8734,32.9858,121100.0
2011-08-16 11:00:00,44.05,44.05,43.77,43.77,80000.0,32.9858,32.9858,32.7761,32.7761,80000.0
2011-08-16 11:10:00,43.76,43.78,43.67,43.72,77600.0,32.7686,32.7836,32.7012,32.7387,77600.0
2011-08-16 11:20:00,43.72,43.78,43.64,43.71,132000.0,32.7387,32.7836,32.6788,32.7312,132000.0
2011-08-16 11:30:00,43.74,43.79,43.64,43.7,41000.0,32.7536,32.7911,32.6788,32.7237,41000.0
2011-08-16 11:40:00,43.7,43.95,43.69,43.85,68200.0,32.7237,32.9109,32.7162,32.836,68200.0
2011-08-16 11:50:00,43.85,43.93,43.77,43.78,71900.0,32.836,32.8959,32.7761,32.7836,71900.0
2011-08-16 12:00:00,43.78,44.0,43.75,44.0,86500.0,32.7836,32.9483,32.7611,32.9483,86500.0
2011-08-16 12:10:00,44.0,44.03,43.63,43.68,186100.0,32.9483,32.9708,32.6713,32.7087,186100.0
2011-08-16 12:20:00,43.68,43.68,43.19,43.2,199100.0,32.7087,32.7087,32.3418,32.3493,199100.0
2011-08-16 12:30:00,43.19,43.28,42.96,43.18,342700.0,32.3418,32.4092,32.1696,32.3343,342700.0
2011-08-16 12:40:00,43.19,43.28,43.1,43.21,87600.0,32.3418,32.4092,32.2744,32.3568,87600.0
2011-08-16 12:50:00,43.19,43.26,43.05,43.05,132000.0,32.3418,32.3942,32.2369,32.2369,132000.0
2011-08-16 13:00:00,43.07,43.08,42.66,42.85,146900.0,32.2519,32.2594,31.9449,32.0872,146900.0
2011-08-16 13:10:00,42.85,42.86,42.72,42.73,138500.0,32.0872,32.0947,31.9898,31.9973,138500.0
2011-08-16 13:20:00,42.75,42.85,42.68,42.71,172200.0,32.0123,32.0872,31.9599,31.9823,172200.0
2011-08-16 13:30:00,42.71,42.85,42.65,42.85,116900.0,31.9823,32.0872,31.9374,32.0872,116900.0
2011-08-16 13:40:00,42.85,42.88,42.77,42.8,102000.0,32.0872,32.1096,32.0273,32.0497,102000.0
2011-08-16 13:50:00,42.8,43.08,42.79,43.0,60800.0,32.0497,32.2594,32.0423,32.1995,60800.0
2011-08-16 14:00:00,42.98,43.04,42.83,42.85,153800.0,32.1845,32.2295,32.0722,32.0872,153800.0
2011-08-16 14:10:00,42.86,43.05,42.86,42.97,105100.0,32.0947,32.2369,32.0947,32.177,105100.0
2011-08-16 14:20:00,42.97,43.01,42.81,42.93,63100.0,32.177,32.207,32.0572,32.1471,63100.0
2011-08-16 14:30:00,42.93,42.96,42.76,42.81,88300.0,32.1471,32.1696,32.0198,32.0572,88300.0
2011-08-16 14:40:00,42.79,42.89,42.77,42.8,89800.0,32.0423,32.1171,32.0273,32.0497,89800.0
2011-08-16 14:50:00,42.8,42.81,42.5,42.51,204400.0,32.0497,32.0572,31.8251,31.8326,204400.0
2011-08-16 15:00:00,42.51,42.78,42.49,42.78,195000.0,31.8326,32.0348,31.8176,32.0348,195000.0
2011-08-16 15:10:00,42.78,42.85,42.61,42.62,238700.0,32.0348,32.0872,31.9075,31.915,238700.0
2011-08-16 15:20:00,42.61,43.03,42.52,43.03,260000.0,31.9075,32.222,31.8401,32.222,260000.0
2011-08-16 15:30:00,43.02,43.15,42.97,43.1,337800.0,32.2145,32.3118,32.177,32.2744,337800.0
2011-08-16 15:40:00,43.1,43.28,43.02,43.23,409200.0,32.2744,32.4092,32.2145,32.3717,409200.0
2011-08-16 15:50:00,43.23,43.24,42.97,43.02,379300.0,32.3717,32.3792,32.177,32.2145,379300.0
2011-08-17 09:30:00,42.76,43.47,41.87,41.99,493300.0,32.0198,32.5515,31.3533,31.4432,493300.0
2011-08-17 09:40:00,42.01,42.42,41.82,42.3,255700.0,31.4582,31.7652,31.3159,31.6753,255700.0
2011-08-17 09:50:00,42.29,42.8,42.29,42.47,325500.0,31.6678,32.0497,31.6678,31.8026,325500.0
2011-08-17 10:00:00,42.46,42.53,41.98,42.01,271400.0,31.7951,31.8476,31.4357,31.4582,271400.0
2011-08-17 10:10:00,42.02,42.29,41.92,42.15,285300.0,31.4657,31.6678,31.3908,31.563,285300.0
2011-08-17 10:20:00,42.16,42.37,42.11,42.25,148700.0,31.5705,31.7277,31.5331,31.6379,148700.0
2011-08-17 10:30:00,42.26,42.35,42.08,42.29,221800.0,31.6454,31.7128,31.5106,31.6678,221800.0
2011-08-17 10:40:00,42.29,42.29,42.04,42.08,178200.0,31.6678,31.6678,31.4806,31.5106,178200.0
2011-08-17 10:50:00,42.08,42.08,41.83,41.83,257100.0,31.5106,31.5106,31.3234,31.3234,257100.0
2011-08-17 11:00:00,41.84,42.0,41.81,41.99,198800.0,31.3309,31.4507,31.3084,31.4432,198800.0
2011-08-17 11:10:00,41.99,42.17,41.92,41.94,198300.0,31.4432,31.578,31.3908,31.4058,198300.0
2011-08-17 11:20:00,41.92,41.92,41.5,41.58,207500.0,31.3908,31.3908,31.0763,31.1362,207500.0
2011-08-17 11:30:00,41.59,41.84,41.59,41.6,203800.0,31.1437,31.3309,31.1437,31.1511,203800.0
2011-08-17 11:40:00,41.61,41.76,41.57,41.65,216800.0,31.1586,31.271,31.1287,31.1886,216800.0
2011-08-17 11:50:00,41.65,41.72,41.43,41.47,114800.0,31.1886,31.241,31.0238,31.0538,114800.0
2011-08-17 12:00:00,41.48,41.74,41.42,41.44,250600.0,31.0613,31.256,31.0164,31.0313,250600.0
2011-08-17 12:10:00,41.44,41.53,41.37,41.5,162400.0,31.0313,31.0987,30.9789,31.0763,162400.0
2011-08-17 12:20:00,41.5,41.67,41.48,41.67,67200.0,31.0763,31.2036,31.0613,31.2036,67200.0
2011-08-17 12:30:00,41.65,41.79,41.64,41.71,69100.0,31.1886,31.2934,31.1811,31.2335,69100.0
2011-08-17 12:40:00,41.72,41.8,41.56,41.79,98400.0,31.241,31.3009,31.1212,31.2934,98400.0
2011-08-17 12:50:00,41.8,41.85,41.4,41.42,219400.0,31.3009,31.3384,31.0014,31.0164,219400.0
2011-08-17 13:00:00,41.43,41.53,41.28,41.34,170700.0,31.0238,31.0987,30.9115,30.9565,170700.0
2011-08-17 13:10:00,41.35,41.47,41.28,41.38,137600.0,30.9639,31.0538,30.9115,30.9864,137600.0
2011-08-17 13:20:00,41.38,41.4,41.24,41.32,125800.0,30.9864,31.0014,30.8816,30.9415,125800.0
2011-08-17 13:30:00,41.33,41.55,41.33,41.45,137900.0,30.949,31.1137,30.949,31.0388,137900.0
2011-08-17 13:40:00,41.46,41.47,41.22,41.37,187400.0,31.0463,31.0538,30.8666,30.9789,187400.0
2011-08-17 13:50:00,41.36,41.51,41.32,41.46,132400.0,30.9714,31.0838,30.9415,31.0463,132400.0
2011-08-17 14:00:00,41.45,41.58,41.45,41.5,220700.0,31.0388,31.1362,31.0388,31.0763,220700.0
2011-08-17 14:10:00,41.49,41.5,41.38,41.42,144100.0,31.0688,31.0763,30.9864,31.0164,144100.0
2011-08-17 14:20:00,41.42,41.49,41.41,41.47,135000.0,31.0164,31.0688,31.0089,31.0538,135000.0
2011-08-17 14:30:00,41.47,41.58,41.47,41.5,138100.0,31.0538,31.1362,31.0538,31.0763,138100.0
2011-08-17 14:40:00,41.49,41.49,41.35,41.43,149500.0,31.0688,31.0688,30.9639,31.0238,149500.0
2011-08-17 14:50:00,41.44,41.5,41.39,41.47,104900.0,31.0313,31.0763,30.9939,31.0538,104900.0
2011-08-17 15:00:00,41.46,41.49,41.32,41.48,198700.0,31.0463,31.0688,30.9415,31.0613,198700.0
2011-08-17 15:10:00,41.49,41.66,41.48,41.66,174200.0,31.0688,31.1961,31.0613,31.1961,174200.0
2011-08-17 15:20:00,41.66,41.73,41.61,41.63,242200.0,31.1961,31.2485,31.1586,31.1736,242200.0
2011-08-17 15:30:00,41.63,41.64,41.4,41.42,319200.0,31.1736,31.1811,31.0014,31.0164,319200.0
2011-08-17 15:40:00,41.42,41.45,41.35,41.44,488900.0,31.0164,31.0388,30.9639,31.0313,488900.0
2011-08-17 15:50:00,41.46,41.7,41.44,41.65,894700.0,31.0463,31.226,31.0313,31.1886,894700.0
2011-08-18 09:30:00,35.65,35.92,34.85,34.91,3071400.0,26.6956,26.8978,26.0966,26.1415,3071400.0
2011-08-18 09:40:00,34.87,34.92,33.41,33.84,2620600.0,26.1116,26.149,25.0183,25.3403,2620600.0
2011-08-18 09:50:00,33.84,34.23,33.51,34.16,1781100.0,25.3403,25.6323,25.0931,25.5799,1781100.0
2011-08-18 10:00:00,34.16,34.16,33.33,33.52,1731100.0,25.5799,25.5799,24.9584,25.1006,1731100.0
2011-08-18 10:10:00,33.52,33.73,33.33,33.37,922800.0,25.1006,25.2579,24.9584,24.9883,922800.0
2011-08-18 10:20:00,33.37,33.75,33.32,33.63,964000.0,24.9883,25.2729,24.9509,25.183,964000.0
2011-08-18 10:30:00,33.63,33.78,33.57,33.6,694400.0,25.183,25.2953,25.1381,25.1605,694400.0
2011-08-18 10:40:00,33.61,33.74,33.5,33.66,759300.0,25.168,25.2654,25.0857,25.2055,759300.0
2011-08-18 10:50:00,33.66,34.02,33.66,34.0,963300.0,25.2055,25.4751,25.2055,25.4601,963300.0
2011-08-18 11:00:00,33.99,34.05,33.7,33.9,668500.0,25.4526,25.4975,25.2354,25.3852,668500.0
2011-08-18 11:10:00,33.9,34.21,33.77,34.02,1873200.0,25.3852,25.6173,25.2878,25.4751,1873200.0
2011-08-18 11:20:00,34.01,34.23,33.88,33.99,937000.0,25.4676,25.6323,25.3702,25.4526,937000.0
2011-08-18 11:30:00,33.99,34.12,33.88,33.88,1121800.0,25.4526,25.5499,25.3702,25.3702,1121800.0
2011-08-18 11:40:00,33.88,34.03,33.79,33.91,715400.0,25.3702,25.4825,25.3028,25.3927,715400.0
2011-08-18 11:50:00,33.91,34.08,33.9,34.0,521600.0,25.3927,25.52,25.3852,25.4601,521600.0
2011-08-18 12:00:00,34.0,34.09,33.85,34.08,507200.0,25.4601,25.5275,25.3478,25.52,507200.0
2011-08-18 12:10:00,34.09,34.52,34.06,34.52,652800.0,25.5275,25.8495,25.505,25.8495,652800.0
2011-08-18 12:20:00,34.52,34.66,34.5,34.61,605300.0,25.8495,25.9543,25.8345,25.9169,605300.0
2011-08-18 12:30:00,34.61,34.67,34.58,34.6,389000.0,25.9169,25.9618,25.8944,25.9094,389000.0
2011-08-18 12:40:00,34.61,34.66,34.5,34.62,416400.0,25.9169,25.9543,25.8345,25.9243,416400.0
2011-08-18 12:50:00,34.62,34.78,34.61,34.7,356500.0,25.9243,26.0442,25.9169,25.9843,356500.0
2011-08-18 13:00:00,34.7,34.83,34.66,34.83,583500.0,25.9843,26.0816,25.9543,26.0816,583500.0
2011-08-18 13:10:00,34.83,34.86,34.78,34.78,426600.0,26.0816,26.1041,26.0442,26.0442,426600.0
2011-08-18 13:20:00,34.78,34.83,34.7,34.73,598000.0,26.0442,26.0816,25.9843,26.0067,598000.0
2011-08-18 13:30:00,34.76,34.76,34.49,34.58,789700.0,26.0292,26.0292,25.827,25.8944,789700.0
2011-08-18 13:40:00,34.58,34.72,34.51,34.72,341000.0,25.8944,25.9992,25.842,25.9992,341000.0
2011-08-18 13:50:00,34.72,34.79,34.69,34.71,194800.0,25.9992,26.0516,25.9768,25.9917,194800.0
2011-08-18 14:00:00,34.71,34.73,34.31,34.68,807100.0,25.9917,26.0067,25.6922,25.9693,807100.0
2011-08-18 14:10:00,34.69,34.78,34.65,34.77,226100.0,25.9768,26.0442,25.9468,26.0367,226100.0
2011-08-18 14:20:00,34.77,34.94,34.77,34.85,271800.0,26.0367,26.164,26.0367,26.0966,271800.0
2011-08-18 14:30:00,34.85,35.09,34.79,35.05,360300.0,26.0966,26.2763,26.0516,26.2463,360300.0
2011-08-18 14:40:00,35.05,35.13,35.0,35.05,351900.0,26.2463,26.3062,26.2089,26.2463,351900.0
2011-08-18 14:50:00,35.05,35.25,35.02,35.03,940000.0,26.2463,26.3961,26.2239,26.2314,940000.0
2011-08-18 15:00:00,35.03,35.18,34.88,35.09,830400.0,26.2314,26.3437,26.119,26.2763,830400.0
2011-08-18 15:10:00,35.09,35.22,35.02,35.22,730100.0,26.2763,26.3736,26.2239,26.3736,730100.0
2011-08-18 15:20:00,35.22,35.3,35.16,35.3,658800.0,26.3736,26.4335,26.3287,26.4335,658800.0
2011-08-18 15:30:00,35.3,35.78,35.2,35.77,1002700.0,26.4335,26.793,26.3587,26.7855,1002700.0
2011-08-18 15:40:00,35.77,35.89,35.25,35.61,1263000.0,26.7855,26.8754,26.3961,26.6657,1263000.0
2011-08-18 15:50:00,35.61,35.87,35.58,35.81,1193900.0,26.6657,26.8604,26.6432,26.8154,1193900.0
2011-08-19 09:30:00,34.85,35.75,34.79,35.75,900200.0,26.0966,26.7705,26.0516,26.7705,900200.0
2011-08-19 09:40:00,35.75,36.14,35.65,35.65,779500.0,26.7705,27.0626,26.6956,26.6956,779500.0
2011-08-19 09:50:00,35.65,35.89,35.6,35.86,446200.0,26.6956,26.8754,26.6582,26.8529,446200.0
2011-08-19 10:00:00,35.86,35.98,35.8,35.91,382600.0,26.8529,26.9427,26.808,26.8903,382600.0
2011-08-19 10:10:00,35.91,36.27,35.83,36.2,650300.0,26.8903,27.1599,26.8304,27.1075,650300.0
2011-08-19 10:20:00,36.21,36.65,36.18,36.64,618300.0,27.115,27.4445,27.0925,27.437,618300.0
2011-08-19 10:30:00,36.64,36.87,36.56,36.77,670300.0,27.437,27.6092,27.3771,27.5343,670300.0
2011-08-19 10:40:00,36.77,36.82,36.56,36.58,784800.0,27.5343,27.5718,27.3771,27.392,784800.0
2011-08-19 10:50:00,36.57,36.59,36.43,36.55,327200.0,27.3846,27.3995,27.2797,27.3696,327200.0
2011-08-19 11:00:00,36.55,36.84,36.53,36.67,525300.0,27.3696,27.5867,27.3546,27.4594,525300.0
2011-08-19 11:10:00,36.66,36.72,36.5,36.53,285400.0,27.452,27.4969,27.3321,27.3546,285400.0
2011-08-19 11:20:00,36.53,36.58,36.43,36.51,250500.0,27.3546,27.392,27.2797,27.3396,250500.0
2011-08-19 11:30:00,36.5,36.56,36.29,36.4,442400.0,27.3321,27.3771,27.1749,27.2573,442400.0
2011-08-19 11:40:00,36.39,36.46,36.35,36.37,155400.0,27.2498,27.3022,27.2198,27.2348,155400.0
2011-08-19 11:50:00,36.37,36.38,36.31,36.34,275000.0,27.2348,27.2423,27.1899,27.2123,275000.0
2011-08-19 12:00:00,36.34,36.36,36.25,36.28,215900.0,27.2123,27.2273,27.1449,27.1674,215900.0
2011-08-19 12:10:00,36.28,36.28,36.14,36.17,200900.0,27.1674,27.1674,27.0626,27.085,200900.0
2011-08-19 12:20:00,36.16,36.2,36.05,36.2,275200.0,27.0775,27.1075,26.9952,27.1075,275200.0
2011-08-19 12:30:00,36.2,36.27,36.02,36.02,153500.0,27.1075,27.1599,26.9727,26.9727,153500.0
2011-08-19 12:40:00,36.01,36.16,36.01,36.13,231300.0,26.9652,27.0775,26.9652,27.0551,231300.0
2011-08-19 12:50:00,36.13,36.14,35.97,36.01,211100.0,27.0551,27.0626,26.9353,26.9652,211100.0
2011-08-19 13:00:00,36.0,36.04,35.99,36.03,200400.0,26.9577,26.9877,26.9502,26.9802,200400.0
2011-08-19 13:10:00,36.03,36.08,36.0,36.06,167200.0,26.9802,27.0176,26.9577,27.0027,167200.0
2011-08-19 13:20:00,36.06,36.06,35.99,36.03,109500.0,27.0027,27.0027,26.9502,26.9802,109500.0
2011-08-19 13:30:00,36.03,36.05,35.93,35.97,174700.0,26.9802,26.9952,26.9053,26.9353,174700.0
2011-08-19 13:40:00,35.97,35.99,35.82,35.99,146300.0,26.9353,26.9502,26.8229,26.9502,146300.0
2011-08-19 13:50:00,35.98,36.01,35.93,35.98,93600.0,26.9427,26.9652,26.9053,26.9427,93600.0
2011-08-19 14:00:00,35.98,36.03,35.97,36.01,215000.0,26.9427,26.9802,26.9353,26.9652,215000.0
2011-08-19 14:10:00,36.01,36.02,35.91,35.94,234400.0,26.9652,26.9727,26.8903,26.9128,234400.0
2011-08-19 14:20:00,35.94,35.94,35.84,35.9,299000.0,26.9128,26.9128,26.8379,26.8828,299000.0
2011-08-19 14:30:00,35.89,35.97,35.8,35.97,269600.0,26.8754,26.9353,26.808,26.9353,269600.0
2011-08-19 14:40:00,35.97,35.98,35.85,35.88,266000.0,26.9353,26.9427,26.8454,26.8679,266000.0
2011-08-19 14:50:00,35.88,35.88,35.75,35.78,238600.0,26.8679,26.8679,26.7705,26.793,238600.0
2011-08-19 15:00:00,35.77,35.91,35.75,35.9,350600.0,26.7855,26.8903,26.7705,26.8828,350600.0
2011-08-19 15:10:00,35.91,35.94,35.85,35.89,313600.0,26.8903,26.9128,26.8454,26.8754,313600.0
2011-08-19 15:20:00,35.89,36.12,35.87,36.09,333900.0,26.8754,27.0476,26.8604,27.0251,333900.0
2011-08-19 15:30:00,36.1,36.1,35.88,35.93,288200.0,27.0326,27.0326,26.8679,26.9053,288200.0
2011-08-19 15:40:00,35.92,36.0,35.85,35.99,306100.0,26.8978,26.9577,26.8454,26.9502,306100.0
2011-08-19 15:50:00,35.99,36.08,35.9,35.95,525600.0,26.9502,27.0176,26.8828,26.9203,525600.0
2011-08-22 09:30:00,36.85,36.99,36.1,36.69,507200.0,27.5942,27.6991,27.0326,27.4744,507200.0
2011-08-22 09:40:00,36.68,36.82,36.5,36.8,331700.0,27.4669,27.5718,27.3321,27.5568,331700.0
2011-08-22 09:50:00,36.79,36.81,36.27,36.32,298500.0,27.5493,27.5643,27.1599,27.1973,298500.0
2011-08-22 10:00:00,36.32,36.51,36.0,36.0,302800.0,27.1973,27.3396,26.9577,26.9577,302800.0
2011-08-22 10:10:00,36.0,36.07,35.81,36.04,376700.0,26.9577,27.0101,26.8154,26.9877,376700.0
2011-08-22 10:20:00,36.03,36.2,35.89,35.99,470600.0,26.9802,27.1075,26.8754,26.9502,470600.0
2011-08-22 10:30:00,36.0,36.01,35.74,35.77,352000.0,26.9577,26.9652,26.763,26.7855,352000.0
2011-08-22 10:40:00,35.77,35.91,35.61,35.85,242200.0,26.7855,26.8903,26.6657,26.8454,242200.0
2011-08-22 10:50:00,35.85,35.95,35.51,35.55,224500.0,26.8454,26.9203,26.5908,26.6208,224500.0
2011-08-22 11:00:00,35.55,35.78,35.5,35.73,195600.0,26.6208,26.793,26.5833,26.7555,195600.0
2011-08-22 11:10:00,35.73,35.92,35.68,35.73,226800.0,26.7555,26.8978,26.7181,26.7555,226800.0
2011-08-22 11:20:00,35.73,35.73,35.47,35.67,219000.0,26.7555,26.7555,26.5608,26.7106,219000.0
2011-08-22 11:30:00,35.67,35.72,35.39,35.5,158900.0,26.7106,26.7481,26.5009,26.5833,158900.0
2011-08-22 11:40:00,35.5,35.5,35.22,35.43,357300.0,26.5833,26.5833,26.3736,26.5309,357300.0
2011-08-22 11:50:00,35.44,35.49,35.36,35.4,116500.0,26.5384,26.5758,26.4785,26.5084,116500.0
2011-08-22 12:00:00,35.41,35.48,35.32,35.44,152400.0,26.5159,26.5683,26.4485,26.5384,152400.0
2011-08-22 12:10:00,35.44,35.63,35.44,35.62,92000.0,26.5384,26.6807,26.5384,26.6732,92000.0
2011-08-22 12:20:00,35.62,35.71,35.4,35.46,259800.0,26.6732,26.7406,26.5084,26.5534,259800.0
2011-08-22 12:30:00,35.45,35.49,35.27,35.43,108800.0,26.5459,26.5758,26.4111,26.5309,108800.0
2011-08-22 12:40:00,35.43,35.68,35.37,35.66,116300.0,26.5309,26.7181,26.486,26.7031,116300.0
2011-08-22 12:50:00,35.66,35.79,35.51,35.73,135500.0,26.7031,26.8005,26.5908,26.7555,135500.0
2011-08-22 13:00:00,35.72,35.74,35.61,35.7,335800.0,26.7481,26.763,26.6657,26.7331,335800.0
2011-08-22 13:10:00,35.7,35.74,35.67,35.7,255500.0,26.7331,26.763,26.7106,26.7331,255500.0
2011-08-22 13:20:00,35.7,35.71,35.47,35.49,192200.0,26.7331,26.7406,26.5608,26.5758,192200.0
2011-08-22 13:30:00,35.47,35.58,35.26,35.31,182900.0,26.5608,26.6432,26.4036,26.441,182900.0
2011-08-22 13:40:00,35.32,35.39,35.27,35.3,246800.0,26.4485,26.5009,26.4111,26.4335,246800.0
2011-08-22 13:50:00,35.29,35.55,35.29,35.55,298500.0,26.4261,26.6208,26.4261,26.6208,298500.0
2011-08-22 14:00:00,35.55,35.65,35.48,35.57,219900.0,26.6208,26.6956,26.5683,26.6357,219900.0
2011-08-22 14:10:00,35.57,35.76,35.55,35.58,295700.0,26.6357,26.778,26.6208,26.6432,295700.0
2011-08-22 14:20:00,35.59,35.77,35.59,35.66,400100.0,26.6507,26.7855,26.6507,26.7031,400100.0
2011-08-22 14:30:00,35.65,35.78,35.62,35.69,224000.0,26.6956,26.793,26.6732,26.7256,224000.0
2011-08-22 14:40:00,35.7,35.8,35.68,35.75,145600.0,26.7331,26.808,26.7181,26.7705,145600.0
2011-08-22 14:50:00,35.75,35.76,35.62,35.65,127600.0,26.7705,26.778,26.6732,26.6956,127600.0
2011-08-22 15:00:00,35.65,35.87,35.58,35.76,237900.0,26.6956,26.8604,26.6432,26.778,237900.0
2011-08-22 15:10:00,35.76,35.88,35.72,35.84,381300.0,26.778,26.8679,26.7481,26.8379,381300.0
2011-08-22 15:20:00,35.84,36.05,35.78,36.04,279900.0,26.8379,26.9952,26.793,26.9877,279900.0
2011-08-22 15:30:00,36.03,36.09,35.94,35.95,501300.0,26.9802,27.0251,26.9128,26.9203,501300.0
2011-08-22 15:40:00,35.95,36.15,35.89,35.89,399300.0,26.9203,27.07,26.8754,26.8754,399300.0
2011-08-22 15:50:00,35.9,35.92,35.7,35.79,683600.0,26.8828,26.8978,26.7331,26.8005,683600.0
2011-08-23 09:30:00,35.98,36.6,35.98,36.37,393100.0,26.9427,27.407,26.9427,27.2348,393100.0
2011-08-23 09:40:00,36.37,36.63,36.27,36.63,303600.0,27.2348,27.4295,27.1599,27.4295,303600.0
2011-08-23 09:50:00,36.63,36.96,36.61,36.7,306500.0,27.4295,27.6766,27.4145,27.4819,306500.0
2011-08-23 10:00:00,36.69,36.99,36.61,36.98,370300.0,27.4744,27.6991,27.4145,27.6916,370300.0
2011-08-23 10:10:00,36.98,37.15,36.84,36.85,273400.0,27.6916,27.8189,27.5867,27.5942,273400.0
2011-08-23 10:20:00,36.84,37.11,36.84,37.06,165500.0,27.5867,27.7889,27.5867,27.7515,165500.0
2011-08-23 10:30:00,37.06,37.19,36.9,37.19,174300.0,27.7515,27.8488,27.6317,27.8488,174300.0
2011-08-23 10:40:00,37.19,37.25,37.01,37.04,164600.0,27.8488,27.8938,27.714,27.7365,164600.0
2011-08-23 10:50:00,37.05,37.13,36.93,36.93,180500.0,27.744,27.8039,27.6541,27.6541,180500.0
2011-08-23 11:00:00,36.91,36.93,36.71,36.8,220400.0,27.6392,27.6541,27.4894,27.5568,220400.0
2011-08-23 11:10:00,36.8,36.88,36.75,36.84,183800.0,27.5568,27.6167,27.5193,27.5867,183800.0
2011-08-23 11:20:00,36.85,36.89,36.7,36.85,330000.0,27.5942,27.6242,27.4819,27.5942,330000.0
2011-08-23 11:30:00,36.85,37.06,36.77,37.03,216500.0,27.5942,27.7515,27.5343,27.729,216500.0
2011-08-23 11:40:00,37.04,37.23,37.0,37.17,187800.0,27.7365,27.8788,27.7066,27.8339,187800.0
2011-08-23 11:50:00,37.18,37.32,37.18,37.24,183100.0,27.8413,27.9462,27.8413,27.8863,183100.0
2011-08-23 12:00:00,37.26,37.3,37.1,37.29,182300.0,27.9012,27.9312,27.7814,27.9237,182300.0
2011-08-23 12:10:00,37.29,37.37,37.2,37.26,116000.0,27.9237,27.9836,27.8563,27.9012,116000.0
2011-08-23 12:20:00,37.26,37.33,37.21,37.33,205800.0,27.9012,27.9537,27.8638,27.9537,205800.0
2011-08-23 12:30:00,37.33,37.43,37.31,37.39,155100.0,27.9537,28.0285,27.9387,27.9986,155100.0
2011-08-23 12:40:00,37.4,37.55,37.39,37.44,192600.0,28.0061,28.1184,27.9986,28.036,192600.0
2011-08-23 12:50:00,37.43,37.52,37.39,37.47,154200.0,28.0285,28.0959,27.9986,28.0585,154200.0
2011-08-23 13:00:00,37.47,37.65,37.47,37.48,100600.0,28.0585,28.1933,28.0585,28.066,100600.0
2011-08-23 13:10:00,37.48,37.48,37.36,37.41,97200.0,28.066,28.066,27.9761,28.0136,97200.0
2011-08-23 13:20:00,37.4,37.48,37.3,37.34,103700.0,28.0061,28.066,27.9312,27.9612,103700.0
2011-08-23 13:30:00,37.33,37.38,37.27,37.34,86100.0,27.9537,27.9911,27.9087,27.9612,86100.0
2011-08-23 13:40:00,37.35,37.41,37.27,37.35,109300.0,27.9686,28.0136,27.9087,27.9686,109300.0
2011-08-23 13:50:00,37.36,37.37,37.11,37.32,198400.0,27.9761,27.9836,27.7889,27.9462,198400.0
2011-08-23 14:00:00,37.33,37.45,37.26,37.38,161800.0,27.9537,28.0435,27.9012,27.9911,161800.0
2011-08-23 14:10:00,37.37,37.44,37.26,37.38,176200.0,27.9836,28.036,27.9012,27.9911,176200.0
2011-08-23 14:20:00,37.39,37.54,37.25,37.54,135500.0,27.9986,28.1109,27.8938,28.1109,135500.0
2011-08-23 14:30:00,37.55,37.64,37.49,37.61,137600.0,28.1184,28.1858,28.0735,28.1633,137600.0
2011-08-23 14:40:00,37.6,37.7,37.5,37.69,122500.0,28.1558,28.2307,28.081,28.2232,122500.0
2011-08-23 14:50:00,37.69,37.76,37.67,37.68,139100.0,28.2232,28.2757,28.2083,28.2158,139100.0
2011-08-23 15:00:00,37.69,37.82,37.66,37.8,320800.0,28.2232,28.3206,28.2008,28.3056,320800.0
2011-08-23 15:10:00,37.8,37.83,37.7,37.77,222100.0,28.3056,28.3281,28.2307,28.2831,222100.0
2011-08-23 15:20:00,37.77,37.88,37.68,37.69,183200.0,28.2831,28.3655,28.2158,28.2232,183200.0
2011-08-23 15:30:00,37.69,37.8,37.6,37.8,258000.0,28.2232,28.3056,28.1558,28.3056,258000.0
2011-08-23 15:40:00,37.79,37.83,37.66,37.72,402700.0,28.2981,28.3281,28.2008,28.2457,402700.0
2011-08-23 15:50:00,37.73,37.8,37.6,37.79,485900.0,28.2532,28.3056,28.1558,28.2981,485900.0
2011-08-24 09:30:00,37.64,37.75,37.3,37.31,218200.0,28.1858,28.2682,27.9312,27.9387,218200.0
2011-08-24 09:40:00,37.29,37.54,37.24,37.44,365000.0,27.9237,28.1109,27.8863,28.036,365000.0
2011-08-24 09:50:00,37.45,37.73,37.44,37.69,365400.0,28.0435,28.2532,28.036,28.2232,365400.0
2011-08-24 10:00:00,37.69,37.75,37.54,37.7,336100.0,28.2232,28.2682,28.1109,28.2307,336100.0
2011-08-24 10:10:00,37.71,37.77,37.25,37.34,351400.0,28.2382,28.2831,27.8938,27.9612,351400.0
2011-08-24 10:20:00,37.34,37.37,37.07,37.07,219300.0,27.9612,27.9836,27.759,27.759,219300.0
2011-08-24 10:30:00,37.08,37.19,37.02,37.15,314500.0,27.7665,27.8488,27.7215,27.8189,314500.0
2011-08-24 10:40:00,37.13,37.22,37.03,37.07,210900.0,27.8039,27.8713,27.729,27.759,210900.0
2011-08-24 10:50:00,37.06,37.1,36.91,36.93,227300.0,27.7515,27.7814,27.6392,27.6541,227300.0
2011-08-24 11:00:00,36.93,37.05,36.81,37.0,181000.0,27.6541,27.744,27.5643,27.7066,181000.0
2011-08-24 11:10:00,37.0,37.07,36.97,37.01,186600.0,27.7066,27.759,27.6841,27.714,186600.0
2011-08-24 11:20:00,37.01,37.21,36.98,37.18,161300.0,27.714,27.8638,27.6916,27.8413,161300.0
2011-08-24 11:30:00,37.17,37.31,37.07,37.25,199000.0,27.8339,27.9387,27.759,27.8938,199000.0
2011-08-24 11:40:00,37.25,37.26,37.09,37.19,170400.0,27.8938,27.9012,27.7739,27.8488,170400.0
2011-08-24 11:50:00,37.19,37.28,37.12,37.12,134000.0,27.8488,27.9162,27.7964,27.7964,134000.0
2011-08-24 12:00:00,37.12,37.15,36.98,36.99,127900.0,27.7964,27.8189,27.6916,27.6991,127900.0
2011-08-24 12:10:00,37.0,37.11,36.93,37.08,220800.0,27.7066,27.7889,27.6541,27.7665,220800.0
2011-08-24 12:20:00,37.07,37.22,37.07,37.15,171900.0,27.759,27.8713,27.759,27.8189,171900.0
2011-08-24 12:30:00,37.13,37.22,37.09,37.22,108100.0,27.8039,27.8713,27.7739,27.8713,108100.0
2011-08-24 12:40:00,37.22,37.28,37.18,37.24,150600.0,27.8713,27.9162,27.8413,27.8863,150600.0
2011-08-24 12:50:00,37.24,37.35,37.23,37.34,214200.0,27.8863,27.9686,27.8788,27.9612,214200.0
2011-08-24 13:00:00,37.34,37.45,37.27,37.38,242900.0,27.9612,28.0435,27.9087,27.9911,242900.0
2011-08-24 13:10:00,37.38,37.43,37.34,37.39,109000.0,27.9911,28.0285,27.9612,27.9986,109000.0
2011-08-24 13:20:00,37.4,37.5,37.34,37.36,192000.0,28.0061,28.081,27.9612,27.9761,192000.0
2011-08-24 13:30:00,37.38,37.39,37.28,37.34,127100.0,27.9911,27.9986,27.9162,27.9612,127100.0
2011-08-24 13:40:00,37.34,37.34,37.19,37.28,174300.0,27.9612,27.9612,27.8488,27.9162,174300.0
2011-08-24 13:50:00,37.29,37.39,37.2,37.39,109600.0,27.9237,27.9986,27.8563,27.9986,109600.0
2011-08-24 14:00:00,37.39,37.44,37.35,37.42,129600.0,27.9986,28.036,27.9686,28.0211,129600.0
2011-08-24 14:10:00,37.43,37.47,37.38,37.43,249800.0,28.0285,28.0585,27.9911,28.0285,249800.0
2011-08-24 14:20:00,37.42,37.48,37.35,37.45,131200.0,28.0211,28.066,27.9686,28.0435,131200.0
2011-08-24 14:30:00,37.45,37.54,37.44,37.52,119700.0,28.0435,28.1109,28.036,28.0959,119700.0
2011-08-24 14:40:00,37.53,37.58,37.51,37.56,141300.0,28.1034,28.1409,28.0885,28.1259,141300.0
2011-08-24 14:50:00,37.56,37.68,37.55,37.66,146000.0,28.1259,28.2158,28.1184,28.2008,146000.0
2011-08-24 15:00:00,37.67,37.77,37.63,37.72,231800.0,28.2083,28.2831,28.1783,28.2457,231800.0
2011-08-24 15:10:00,37.71,37.93,37.68,37.89,220400.0,28.2382,28.403,28.2158,28.373,220400.0
2011-08-24 15:20:00,37.9,37.97,37.85,37.94,179700.0,28.3805,28.4329,28.3431,28.4104,179700.0
2011-08-24 15:30:00,37.94,38.08,37.94,38.06,299200.0,28.4104,28.5153,28.4104,28.5003,299200.0
2011-08-24 15:40:00,38.05,38.13,37.92,37.95,360900.0,28.4928,28.5527,28.3955,28.4179,360900.0
2011-08-24 15:50:00,37.95,38.05,37.93,38.01,571900.0,28.4179,28.4928,28.403,28.4629,571900.0
2011-08-25 09:30:00,37.8,38.29,37.66,37.89,401600.0,28.3056,28.6725,28.2008,28.373,401600.0
2011-08-25 09:40:00,37.89,38.0,37.75,37.93,316900.0,28.373,28.4554,28.2682,28.403,316900.0
2011-08-25 09:50:00,37.94,37.94,37.61,37.7,406400.0,28.4104,28.4104,28.1633,28.2307,406400.0
2011-08-25 10:00:00,37.72,37.73,37.28,37.48,631800.0,28.2457,28.2532,27.9162,28.066,631800.0
2011-08-25 10:10:00,37.48,37.57,37.33,37.41,294100.0,28.066,28.1334,27.9537,28.0136,294100.0
2011-08-25 10:20:00,37.39,37.41,37.14,37.37,384700.0,27.9986,28.0136,27.8114,27.9836,384700.0
2011-08-25 10:30:00,37.37,37.43,37.09,37.13,195600.0,27.9836,28.0285,27.7739,27.8039,195600.0
2011-08-25 10:40:00,37.11,37.17,36.93,36.95,190800.0,27.7889,27.8339,27.6541,27.6691,190800.0
2011-08-25 10:50:00,36.95,37.04,36.78,36.83,200400.0,27.6691,27.7365,27.5418,27.5793,200400.0
2011-08-25 11:00:00,36.85,37.1,36.85,36.99,174600.0,27.5942,27.7814,27.5942,27.6991,174600.0
2011-08-25 11:10:00,36.98,37.14,36.95,37.1,150800.0,27.6916,27.8114,27.6691,27.7814,150800.0
2011-08-25 11:20:00,37.11,37.29,37.08,37.23,132200.0,27.7889,27.9237,27.7665,27.8788,132200.0
2011-08-25 11:30:00,37.23,37.26,37.05,37.07,127900.0,27.8788,27.9012,27.744,27.759,127900.0
2011-08-25 11:40:00,37.07,37.18,37.01,37.18,127200.0,27.759,27.8413,27.714,27.8413,127200.0
2011-08-25 11:50:00,37.18,37.24,37.13,37.21,85800.0,27.8413,27.8863,27.8039,27.8638,85800.0
2011-08-25 12:00:00,37.21,37.26,37.11,37.11,109300.0,27.8638,27.9012,27.7889,27.7889,109300.0
2011-08-25 12:10:00,37.12,37.17,37.07,37.07,98900.0,27.7964,27.8339,27.759,27.759,98900.0
2011-08-25 12:20:00,37.07,37.1,36.97,37.08,109600.0,27.759,27.7814,27.6841,27.7665,109600.0
2011-08-25 12:30:00,37.08,37.09,36.94,37.0,224500.0,27.7665,27.7739,27.6616,27.7066,224500.0
2011-08-25 12:40:00,37.0,37.01,36.77,36.85,130900.0,27.7066,27.714,27.5343,27.5942,130900.0
2011-08-25 12:50:00,36.85,36.87,36.75,36.87,127900.0,27.5942,27.6092,27.5193,27.6092,127900.0
2011-08-25 13:00:00,36.86,37.06,36.84,36.92,146700.0,27.6017,27.7515,27.5867,27.6466,146700.0
2011-08-25 13:10:00,36.92,37.0,36.88,37.0,62900.0,27.6466,27.7066,27.6167,27.7066,62900.0
2011-08-25 13:20:00,37.01,37.17,37.0,37.16,82300.0,27.714,27.8339,27.7066,27.8264,82300.0
2011-08-25 13:30:00,37.19,37.2,37.07,37.19,99100.0,27.8488,27.8563,27.759,27.8488,99100.0
2011-08-25 13:40:00,37.19,37.21,37.06,37.08,100000.0,27.8488,27.8638,27.7515,27.7665,100000.0
2011-08-25 13:50:00,37.09,37.26,37.09,37.26,111800.0,27.7739,27.9012,27.7739,27.9012,111800.0
2011-08-25 14:00:00,37.26,37.27,37.06,37.11,108800.0,27.9012,27.9087,27.7515,27.7889,108800.0
2011-08-25 14:10:00,37.11,37.16,37.01,37.14,96700.0,27.7889,27.8264,27.714,27.8114,96700.0
2011-08-25 14:20:00,37.15,37.15,36.87,36.94,139000.0,27.8189,27.8189,27.6092,27.6616,139000.0
2011-08-25 14:30:00,36.95,37.07,36.95,37.02,98000.0,27.6691,27.759,27.6691,27.7215,98000.0
2011-08-25 14:40:00,37.03,37.03,36.86,36.86,108500.0,27.729,27.729,27.6017,27.6017,108500.0
2011-08-25 14:50:00,36.87,36.88,36.71,36.72,135300.0,27.6092,27.6167,27.4894,27.4969,135300.0
2011-08-25 15:00:00,36.71,36.79,36.61,36.79,174600.0,27.4894,27.5493,27.4145,27.5493,174600.0
2011-08-25 15:10:00,36.79,36.96,36.74,36.96,162800.0,27.5493,27.6766,27.5119,27.6766,162800.0
2011-08-25 15:20:00,36.97,37.06,36.9,36.93,158100.0,27.6841,27.7515,27.6317,27.6541,158100.0
2011-08-25 15:30:00,36.92,36.97,36.76,36.81,197400.0,27.6466,27.6841,27.5268,27.5643,197400.0
2011-08-25 15:40:00,36.81,36.91,36.72,36.87,427400.0,27.5643,27.6392,27.4969,27.6092,427400.0
2011-08-25 15:50:00,36.88,36.91,36.84,36.84,562800.0,27.6167,27.6392,27.5867,27.5867,562800.0
2011-08-26 09:30:00,36.61,36.91,36.0,36.0,474600.0,27.4145,27.6392,26.9577,26.9577,474600.0
2011-08-26 09:40:00,36.01,36.14,35.76,35.83,345400.0,26.9652,27.0626,26.778,26.8304,345400.0
2011-08-26 09:50:00,35.83,35.96,35.55,35.65,402600.0,26.8304,26.9278,26.6208,26.6956,402600.0
2011-08-26 10:00:00,35.65,35.82,35.25,35.47,489400.0,26.6956,26.8229,26.3961,26.5608,489400.0
2011-08-26 10:10:00,35.45,35.68,35.32,35.66,285000.0,26.5459,26.7181,26.4485,26.7031,285000.0
2011-08-26 10:20:00,35.66,36.37,35.66,36.07,542700.0,26.7031,27.2348,26.7031,27.0101,542700.0
2011-08-26 10:30:00,36.04,36.17,35.88,36.03,273300.0,26.9877,27.085,26.8679,26.9802,273300.0
2011-08-26 10:40:00,36.04,36.34,35.99,36.14,723900.0,26.9877,27.2123,26.9502,27.0626,723900.0
2011-08-26 10:50:00,36.14,36.17,35.72,35.77,309000.0,27.0626,27.085,26.7481,26.7855,309000.0
2011-08-26 11:00:00,35.77,36.17,35.7,36.15,302300.0,26.7855,27.085,26.7331,27.07,302300.0
2011-08-26 11:10:00,36.15,36.26,36.1,36.18,552400.0,27.07,27.1524,27.0326,27.0925,552400.0
2011-08-26 11:20:00,36.18,36.29,35.92,35.95,237600.0,27.0925,27.1749,26.8978,26.9203,237600.0
2011-08-26 11:30:00,35.95,36.01,35.87,35.91,233500.0,26.9203,26.9652,26.8604,26.8903,233500.0
2011-08-26 11:40:00,35.9,36.01,35.84,35.9,251000.0,26.8828,26.9652,26.8379,26.8828,251000.0
2011-08-26 11:50:00,35.89,36.14,35.88,36.08,153600.0,26.8754,27.0626,26.8679,27.0176,153600.0
2011-08-26 12:00:00,36.09,36.34,36.09,36.33,213300.0,27.0251,27.2123,27.0251,27.2048,213300.0
2011-08-26 12:10:00,36.33,36.4,36.16,36.22,185600.0,27.2048,27.2573,27.0775,27.1225,185600.0
2011-08-26 12:20:00,36.21,36.45,36.16,36.44,189300.0,27.115,27.2947,27.0775,27.2872,189300.0
2011-08-26 12:30:00,36.44,36.46,36.28,36.33,205000.0,27.2872,27.3022,27.1674,27.2048,205000.0
2011-08-26 12:40:00,36.33,36.38,36.19,36.2,643300.0,27.2048,27.2423,27.1,27.1075,643300.0
2011-08-26 12:50:00,36.2,36.25,36.12,36.19,150200.0,27.1075,27.1449,27.0476,27.1,150200.0
2011-08-26 13:00:00,36.19,36.4,36.16,36.3,214000.0,27.1,27.2573,27.0775,27.1824,214000.0
2011-08-26 13:10:00,36.31,36.43,36.3,36.33,136900.0,27.1899,27.2797,27.1824,27.2048,136900.0
2011-08-26 13:20:00,36.33,36.38,36.28,36.37,149000.0,27.2048,27.2423,27.1674,27.2348,149000.0
2011-08-26 13:30:00,36.36,36.5,36.35,36.46,112400.0,27.2273,27.3321,27.2198,27.3022,112400.0
2011-08-26 13:40:00,36.46,36.53,36.44,36.45,218700.0,27.3022,27.3546,27.2872,27.2947,218700.0
2011-08-26 13:50:00,36.45,36.49,36.35,36.49,166800.0,27.2947,27.3247,27.2198,27.3247,166800.0
2011-08-26 14:00:00,36.5,36.68,36.49,36.65,319900.0,27.3321,27.4669,27.3247,27.4445,319900.0
2011-08-26 14:10:00,36.64,36.69,36.55,36.68,180100.0,27.437,27.4744,27.3696,27.4669,180100.0
2011-08-26 14:20:00,36.68,36.7,36.49,36.5,239100.0,27.4669,27.4819,27.3247,27.3321,239100.0
2011-08-26 14:30:00,36.51,36.67,36.49,36.61,196500.0,27.3396,27.4594,27.3247,27.4145,196500.0
2011-08-26 14:40:00,36.62,36.75,36.59,36.65,139500.0,27.422,27.5193,27.3995,27.4445,139500.0
2011-08-26 14:50:00,36.64,36.69,36.57,36.6,122300.0,27.437,27.4744,27.3846,27.407,122300.0
2011-08-26 15:00:00,36.6,36.62,36.45,36.5,190300.0,27.407,27.422,27.2947,27.3321,190300.0
2011-08-26 15:10:00,36.49,36.54,36.34,36.36,208900.0,27.3247,27.3621,27.2123,27.2273,208900.0
2011-08-26 15:20:00,36.36,36.49,36.33,36.49,251000.0,27.2273,27.3247,27.2048,27.3247,251000.0
2011-08-26 15:30:00,36.49,36.57,36.43,36.57,264300.0,27.3247,27.3846,27.2797,27.3846,264300.0
2011-08-26 15:40:00,36.57,36.65,36.43,36.44,484800.0,27.3846,27.4445,27.2797,27.2872,484800.0
2011-08-26 15:50:00,36.45,36.54,36.43,36.52,793100.0,27.2947,27.3621,27.2797,27.3471,793100.0
2011-08-29 09:30:00,36.8,36.93,36.4,36.42,287000.0,27.5568,27.6541,27.2573,27.2722,287000.0
2011-08-29 09:40:00,36.42,36.7,36.28,36.67,284200.0,27.2722,27.4819,27.1674,27.4594,284200.0
2011-08-29 09:50:00,36.66,36.7,36.33,36.44,174400.0,27.452,27.4819,27.2048,27.2872,174400.0
2011-08-29 10:00:00,36.45,36.46,36.13,36.16,325700.0,27.2947,27.3022,27.0551,27.0775,325700.0
2011-08-29 10:10:00,36.16,36.31,36.03,36.25,406200.0,27.0775,27.1899,26.9802,27.1449,406200.0
2011-08-29 10:20:00,36.26,36.34,36.17,36.3,408200.0,27.1524,27.2123,27.085,27.1824,408200.0
2011-08-29 10:30:00,36.29,36.49,36.29,36.49,414000.0,27.1749,27.3247,27.1749,27.3247,414000.0
2011-08-29 10:40:00,36.48,36.5,36.27,36.34,300600.0,27.3172,27.3321,27.1599,27.2123,300600.0
2011-08-29 10:50:00,36.34,36.44,36.3,36.44,306100.0,27.2123,27.2872,27.1824,27.2872,306100.0
2011-08-29 11:00:00,36.44,36.45,36.3,36.35,260500.0,27.2872,27.2947,27.1824,27.2198,260500.0
2011-08-29 11:10:00,36.35,36.43,36.32,36.4,263300.0,27.2198,27.2797,27.1973,27.2573,263300.0
2011-08-29 11:20:00,36.4,36.44,36.36,36.41,260800.0,27.2573,27.2872,27.2273,27.2647,260800.0
2011-08-29 11:30:00,36.42,36.76,36.35,36.74,639200.0,27.2722,27.5268,27.2198,27.5119,639200.0
2011-08-29 11:40:00,36.74,37.06,36.68,36.9,359400.0,27.5119,27.7515,27.4669,27.6317,359400.0
2011-08-29 11:50:00,36.89,37.15,36.87,36.99,296500.0,27.6242,27.8189,27.6092,27.6991,296500.0
2011-08-29 12:00:00,36.98,37.01,36.87,36.88,212300.0,27.6916,27.714,27.6092,27.6167,212300.0
2011-08-29 12:10:00,36.88,37.03,36.88,37.03,102300.0,27.6167,27.729,27.6167,27.729,102300.0
2011-08-29 12:20:00,37.03,37.17,37.03,37.1,141600.0,27.729,27.8339,27.729,27.7814,141600.0
2011-08-29 12:30:00,37.1,37.19,37.05,37.19,123200.0,27.7814,27.8488,27.744,27.8488,123200.0
2011-08-29 12:40:00,37.18,37.31,37.18,37.2,190800.0,27.8413,27.9387,27.8413,27.8563,190800.0
2011-08-29 12:50:00,37.2,37.21,37.15,37.19,126100.0,27.8563,27.8638,27.8189,27.8488,126100.0
2011-08-29 13:00:00,37.19,37.19,37.13,37.17,161900.0,27.8488,27.8488,27.8039,27.8339,161900.0
2011-08-29 13:10:00,37.17,37.28,37.17,37.28,182400.0,27.8339,27.9162,27.8339,27.9162,182400.0
2011-08-29 13:20:00,37.28,37.3,37.25,37.25,181700.0,27.9162,27.9312,27.8938,27.8938,181700.0
2011-08-29 13:30:00,37.26,37.32,37.25,37.29,110300.0,27.9012,27.9462,27.8938,27.9237,110300.0
2011-08-29 13:40:00,37.28,37.31,37.25,37.28,216900.0,27.9162,27.9387,27.8938,27.9162,216900.0
2011-08-29 13:50:00,37.28,37.35,37.25,37.25,164800.0,27.9162,27.9686,27.8938,27.8938,164800.0
2011-08-29 14:00:00,37.25,37.37,37.25,37.34,150000.0,27.8938,27.9836,27.8938,27.9612,150000.0
2011-08-29 14:10:00,37.35,37.37,37.29,37.33,206200.0,27.9686,27.9836,27.9237,27.9537,206200.0
2011-08-29 14:20:00,37.33,37.46,37.33,37.45,145300.0,27.9537,28.051,27.9537,28.0435,145300.0
2011-08-29 14:30:00,37.46,37.55,37.45,37.52,103000.0,28.051,28.1184,28.0435,28.0959,103000.0
2011-08-29 14:40:00,37.53,37.54,37.41,37.49,110900.0,28.1034,28.1109,28.0136,28.0735,110900.0
2011-08-29 14:50:00,37.49,37.49,37.36,37.4,112900.0,28.0735,28.0735,27.9761,28.0061,112900.0
2011-08-29 15:00:00,37.4,37.4,37.29,37.31,172900.0,28.0061,28.0061,27.9237,27.9387,172900.0
2011-08-29 15:10:00,37.3,37.37,37.3,37.33,169000.0,27.9312,27.9836,27.9312,27.9537,169000.0
2011-08-29 15:20:00,37.33,37.4,37.32,37.38,221300.0,27.9537,28.0061,27.9462,27.9911,221300.0
2011-08-29 15:30:00,37.38,37.46,37.36,37.41,342500.0,27.9911,28.051,27.9761,28.0136,342500.0
2011-08-29 15:40:00,37.41,37.44,37.33,37.34,485900.0,28.0136,28.036,27.9537,27.9612,485900.0
2011-08-29 15:50:00,37.33,37.36,37.25,37.32,992300.0,27.9537,27.9761,27.8938,27.9462,992300.0
2011-08-30 09:30:00,37.28,37.56,37.17,37.23,185800.0,27.9162,28.1259,27.8339,27.8788,185800.0
2011-08-30 09:40:00,37.23,37.53,37.23,37.52,91400.0,27.8788,28.1034,27.8788,28.0959,91400.0
2011-08-30 09:50:00,37.52,37.53,37.33,37.42,99400.0,28.0959,28.1034,27.9537,28.0211,99400.0
2011-08-30 10:00:00,37.4,37.44,36.95,37.18,177900.0,28.0061,28.036,27.6691,27.8413,177900.0
2011-08-30 10:10:00,37.2,37.2,36.92,36.93,116500.0,27.8563,27.8563,27.6466,27.6541,116500.0
2011-08-30 10:20:00,36.93,36.96,36.72,36.94,225300.0,27.6541,27.6766,27.4969,27.6616,225300.0
2011-08-30 10:30:00,36.94,37.14,36.91,37.11,82900.0,27.6616,27.8114,27.6392,27.7889,82900.0
2011-08-30 10:40:00,37.09,37.11,36.92,36.92,60000.0,27.7739,27.7889,27.6466,27.6466,60000.0
2011-08-30 10:50:00,36.92,37.16,36.9,37.09,61000.0,27.6466,27.8264,27.6317,27.7739,61000.0
2011-08-30 11:00:00,37.08,37.26,37.05,37.19,92700.0,27.7665,27.9012,27.744,27.8488,92700.0
2011-08-30 11:10:00,37.19,37.26,37.13,37.18,69500.0,27.8488,27.9012,27.8039,27.8413,69500.0
2011-08-30 11:20:00,37.18,37.45,37.17,37.41,99200.0,27.8413,28.0435,27.8339,28.0136,99200.0
2011-08-30 11:30:00,37.41,37.54,37.38,37.54,122800.0,28.0136,28.1109,27.9911,28.1109,122800.0
2011-08-30 11:40:00,37.54,37.58,37.44,37.48,88200.0,28.1109,28.1409,28.036,28.066,88200.0
2011-08-30 11:50:00,37.47,37.54,37.47,37.5,102300.0,28.0585,28.1109,28.0585,28.081,102300.0
2011-08-30 12:00:00,37.5,37.5,37.39,37.39,136100.0,28.081,28.081,27.9986,27.9986,136100.0
2011-08-30 12:10:00,37.39,37.44,37.39,37.4,96900.0,27.9986,28.036,27.9986,28.0061,96900.0
2011-08-30 12:20:00,37.41,37.51,37.38,37.38,86400.0,28.0136,28.0885,27.9911,27.9911,86400.0
2011-08-30 12:30:00,37.39,37.45,37.38,37.4,43500.0,27.9986,28.0435,27.9911,28.0061,43500.0
2011-08-30 12:40:00,37.4,37.4,37.18,37.25,46800.0,28.0061,28.0061,27.8413,27.8938,46800.0
2011-08-30 12:50:00,37.25,37.28,37.12,37.17,68000.0,27.8938,27.9162,27.7964,27.8339,68000.0
2011-08-30 13:00:00,37.17,37.2,37.11,37.2,66500.0,27.8339,27.8563,27.7889,27.8563,66500.0
2011-08-30 13:10:00,37.19,37.28,37.17,37.24,96300.0,27.8488,27.9162,27.8339,27.8863,96300.0
2011-08-30 13:20:00,37.24,37.36,37.24,37.26,40900.0,27.8863,27.9761,27.8863,27.9012,40900.0
2011-08-30 13:30:00,37.27,37.27,37.11,37.13,38400.0,27.9087,27.9087,27.7889,27.8039,38400.0
2011-08-30 13:40:00,37.13,37.35,37.13,37.3,60000.0,27.8039,27.9686,27.8039,27.9312,60000.0
2011-08-30 13:50:00,37.3,37.48,37.21,37.47,226200.0,27.9312,28.066,27.8638,28.0585,226200.0
2011-08-30 14:00:00,37.47,37.56,37.34,37.51,212500.0,28.0585,28.1259,27.9612,28.0885,212500.0
2011-08-30 14:10:00,37.51,37.68,37.43,37.62,110200.0,28.0885,28.2158,28.0285,28.1708,110200.0
2011-08-30 14:20:00,37.61,37.67,37.54,37.67,107800.0,28.1633,28.2083,28.1109,28.2083,107800.0
2011-08-30 14:30:00,37.68,37.68,37.56,37.6,142700.0,28.2158,28.2158,28.1259,28.1558,142700.0
2011-08-30 14:40:00,37.6,37.64,37.54,37.57,95700.0,28.1558,28.1858,28.1109,28.1334,95700.0
2011-08-30 14:50:00,37.58,37.62,37.43,37.58,102300.0,28.1409,28.1708,28.0285,28.1409,102300.0
2011-08-30 15:00:00,37.58,37.6,37.51,37.58,112500.0,28.1409,28.1558,28.0885,28.1409,112500.0
2011-08-30 15:10:00,37.57,37.57,37.47,37.52,60400.0,28.1334,28.1334,28.0585,28.0959,60400.0
2011-08-30 15:20:00,37.52,37.53,37.37,37.47,172000.0,28.0959,28.1034,27.9836,28.0585,172000.0
2011-08-30 15:30:00,37.48,37.63,37.47,37.57,185300.0,28.066,28.1783,28.0585,28.1334,185300.0
2011-08-30 15:40:00,37.57,37.6,37.5,37.55,316100.0,28.1334,28.1558,28.081,28.1184,316100.0
2011-08-30 15:50:00,37.56,37.59,37.36,37.37,635300.0,28.1259,28.1484,27.9761,27.9836,635300.0
2011-08-31 09:30:00,37.63,37.94,37.63,37.78,198200.0,28.1783,28.4104,28.1783,28.2906,198200.0
2011-08-31 09:40:00,37.78,37.94,37.58,37.89,256000.0,28.2906,28.4104,28.1409,28.373,256000.0
2011-08-31 09:50:00,37.88,37.96,37.72,37.76,132200.0,28.3655,28.4254,28.2457,28.2757,132200.0
2011-08-31 10:00:00,37.74,37.96,37.74,37.95,181100.0,28.2607,28.4254,28.2607,28.4179,181100.0
2011-08-31 10:10:00,37.95,38.28,37.9,38.25,131200.0,28.4179,28.665,28.3805,28.6426,131200.0
2011-08-31 10:20:00,38.25,38.3,38.18,38.18,123700.0,28.6426,28.68,28.5902,28.5902,123700.0
2011-08-31 10:30:00,38.18,38.26,38.07,38.08,113800.0,28.5902,28.6501,28.5078,28.5153,113800.0
2011-08-31 10:40:00,38.08,38.08,37.93,37.95,104800.0,28.5153,28.5153,28.403,28.4179,104800.0
2011-08-31 10:50:00,37.95,38.02,37.84,37.86,71800.0,28.4179,28.4704,28.3356,28.3505,71800.0
2011-08-31 11:00:00,37.85,37.9,37.71,37.84,103900.0,28.3431,28.3805,28.2382,28.3356,103900.0
2011-08-31 11:10:00,37.84,38.0,37.81,37.84,100500.0,28.3356,28.4554,28.3131,28.3356,100500.0
2011-08-31 11:20:00,37.85,37.89,37.73,37.84,116900.0,28.3431,28.373,28.2532,28.3356,116900.0
2011-08-31 11:30:00,37.84,37.86,37.69,37.8,74600.0,28.3356,28.3505,28.2232,28.3056,74600.0
2011-08-31 11:40:00,37.8,37.84,37.69,37.7,59900.0,28.3056,28.3356,28.2232,28.2307,59900.0
2011-08-31 11:50:00,37.71,37.73,37.55,37.55,80800.0,28.2382,28.2532,28.1184,28.1184,80800.0
2011-08-31 12:00:00,37.56,37.75,37.56,37.7,45100.0,28.1259,28.2682,28.1259,28.2307,45100.0
2011-08-31 12:10:00,37.71,37.84,37.7,37.81,60800.0,28.2382,28.3356,28.2307,28.3131,60800.0
2011-08-31 12:20:00,37.8,37.97,37.8,37.93,54700.0,28.3056,28.4329,28.3056,28.403,54700.0
2011-08-31 12:30:00,37.92,38.06,37.92,38.03,66200.0,28.3955,28.5003,28.3955,28.4778,66200.0
2011-08-31 12:40:00,38.02,38.06,37.94,37.95,66300.0,28.4704,28.5003,28.4104,28.4179,66300.0
2011-08-31 12:50:00,37.95,38.07,37.95,38.05,37700.0,28.4179,28.5078,28.4179,28.4928,37700.0
2011-08-31 13:00:00,38.05,38.11,37.99,38.0,65800.0,28.4928,28.5377,28.4479,28.4554,65800.0
2011-08-31 13:10:00,38.0,38.03,37.9,37.93,50900.0,28.4554,28.4778,28.3805,28.403,50900.0
2011-08-31 13:20:00,37.93,37.97,37.81,37.88,88100.0,28.403,28.4329,28.3131,28.3655,88100.0
2011-08-31 13:30:00,37.88,37.99,37.83,37.94,61400.0,28.3655,28.4479,28.3281,28.4104,61400.0
2011-08-31 13:40:00,37.94,38.0,37.82,37.87,45900.0,28.4104,28.4554,28.3206,28.358,45900.0
2011-08-31 13:50:00,37.86,37.86,37.75,37.77,53500.0,28.3505,28.3505,28.2682,28.2831,53500.0
2011-08-31 14:00:00,37.77,37.8,37.66,37.66,117300.0,28.2831,28.3056,28.2008,28.2008,117300.0
2011-08-31 14:10:00,37.66,37.72,37.59,37.66,91000.0,28.2008,28.2457,28.1484,28.2008,91000.0
2011-08-31 14:20:00,37.65,37.77,37.63,37.71,52900.0,28.1933,28.2831,28.1783,28.2382,52900.0
2011-08-31 14:30:00,37.72,37.73,37.52,37.6,73400.0,28.2457,28.2532,28.0959,28.1558,73400.0
2011-08-31 14:40:00,37.59,37.61,37.45,37.55,100000.0,28.1484,28.1633,28.0435,28.1184,100000.0
2011-08-31 14:50:00,37.56,37.56,37.4,37.54,122600.0,28.1259,28.1259,28.0061,28.1109,122600.0
2011-08-31 15:00:00,37.53,37.69,37.48,37.63,111500.0,28.1034,28.2232,28.066,28.1783,111500.0
2011-08-31 15:10:00,37.62,37.62,37.35,37.38,136800.0,28.1708,28.1708,27.9686,27.9911,136800.0
2011-08-31 15:20:00,37.38,37.53,37.38,37.5,152000.0,27.9911,28.1034,27.9911,28.081,152000.0
2011-08-31 15:30:00,37.5,37.66,37.46,37.55,130000.0,28.081,28.2008,28.051,28.1184,130000.0
2011-08-31 15:40:00,37.56,37.8,37.55,37.78,260800.0,28.1259,28.3056,28.1184,28.2906,260800.0
2011-08-31 15:50:00,37.78,37.79,37.52,37.63,493600.0,28.2906,28.2981,28.0959,28.1783,493600.0
2011-09-01 09:30:00,37.79,37.82,37.53,37.61,144800.0,28.2981,28.3206,28.1034,28.1633,144800.0
2011-09-01 09:40:00,37.6,37.63,37.42,37.54,154200.0,28.1558,28.1783,28.0211,28.1109,154200.0
2011-09-01 09:50:00,37.51,37.89,37.49,37.89,120400.0,28.0885,28.373,28.0735,28.373,120400.0
2011-09-01 10:00:00,37.86,38.25,37.8,37.89,227700.0,28.3505,28.6426,28.3056,28.373,227700.0
2011-09-01 10:10:00,37.88,37.94,37.72,37.79,161800.0,28.3655,28.4104,28.2457,28.2981,161800.0
2011-09-01 10:20:00,37.8,37.98,37.78,37.93,96400.0,28.3056,28.4404,28.2906,28.403,96400.0
2011-09-01 10:30:00,37.94,37.94,37.66,37.7,137600.0,28.4104,28.4104,28.2008,28.2307,137600.0
2011-09-01 10:40:00,37.69,37.91,37.69,37.74,78200.0,28.2232,28.388,28.2232,28.2607,78200.0
2011-09-01 10:50:00,37.73,37.89,37.7,37.73,87000.0,28.2532,28.373,28.2307,28.2532,87000.0
2011-09-01 11:00:00,37.73,37.82,37.67,37.7,107000.0,28.2532,28.3206,28.2083,28.2307,107000.0
2011-09-01 11:10:00,37.71,37.81,37.64,37.81,77500.0,28.2382,28.3131,28.1858,28.3131,77500.0
2011-09-01 11:20:00,37.81,37.85,37.71,37.79,87900.0,28.3131,28.3431,28.2382,28.2981,87900.0
2011-09-01 11:30:00,37.78,37.87,37.68,37.72,58200.0,28.2906,28.358,28.2158,28.2457,58200.0
2011-09-01 11:40:00,37.72,37.74,37.59,37.69,48000.0,28.2457,28.2607,28.1484,28.2232,48000.0
2011-09-01 11:50:00,37.68,37.8,37.55,37.78,69100.0,28.2158,28.3056,28.1184,28.2906,69100.0
2011-09-01 12:00:00,37.79,37.79,37.63,37.68,59600.0,28.2981,28.2981,28.1783,28.2158,59600.0
2011-09-01 12:10:00,37.66,37.67,37.53,37.55,27100.0,28.2008,28.2083,28.1034,28.1184,27100.0
2011-09-01 12:20:00,37.55,37.65,37.5,37.65,51200.0,28.1184,28.1933,28.081,28.1933,51200.0
2011-09-01 12:30:00,37.65,37.68,37.62,37.63,44400.0,28.1933,28.2158,28.1708,28.1783,44400.0
2011-09-01 12:40:00,37.63,37.66,37.54,37.54,30800.0,28.1783,28.2008,28.1109,28.1109,30800.0
2011-09-01 12:50:00,37.54,37.57,37.43,37.47,40100.0,28.1109,28.1334,28.0285,28.0585,40100.0
2011-09-01 13:00:00,37.46,37.53,37.37,37.38,91400.0,28.051,28.1034,27.9836,27.9911,91400.0
2011-09-01 13:10:00,37.39,37.47,37.38,37.44,67100.0,27.9986,28.0585,27.9911,28.036,67100.0
2011-09-01 13:20:00,37.44,37.48,37.33,37.44,56800.0,28.036,28.066,27.9537,28.036,56800.0
2011-09-01 13:30:00,37.43,37.44,37.31,37.34,65600.0,28.0285,28.036,27.9387,27.9612,65600.0
2011-09-01 13:40:00,37.33,37.33,37.22,37.32,107300.0,27.9537,27.9537,27.8713,27.9462,107300.0
2011-09-01 13:50:00,37.31,37.31,37.11,37.15,93700.0,27.9387,27.9387,27.7889,27.8189,93700.0
2011-09-01 14:00:00,37.15,37.15,37.04,37.09,89300.0,27.8189,27.8189,27.7365,27.7739,89300.0
2011-09-01 14:10:00,37.09,37.19,37.07,37.14,120100.0,27.7739,27.8488,27.759,27.8114,120100.0
2011-09-01 14:20:00,37.14,37.18,37.09,37.17,79400.0,27.8114,27.8413,27.7739,27.8339,79400.0
2011-09-01 14:30:00,37.16,37.34,37.16,37.33,68600.0,27.8264,27.9612,27.8264,27.9537,68600.0
2011-09-01 14:40:00,37.34,37.4,37.27,37.32,64800.0,27.9612,28.0061,27.9087,27.9462,64800.0
2011-09-01 14:50:00,37.33,37.34,37.21,37.25,59500.0,27.9537,27.9612,27.8638,27.8938,59500.0
2011-09-01 15:00:00,37.25,37.26,37.14,37.18,129300.0,27.8938,27.9012,27.8114,27.8413,129300.0
2011-09-01 15:10:00,37.19,37.28,37.16,37.25,98100.0,27.8488,27.9162,27.8264,27.8938,98100.0
2011-09-01 15:20:00,37.26,37.38,37.18,37.28,178900.0,27.9012,27.9911,27.8413,27.9162,178900.0
2011-09-01 15:30:00,37.28,37.35,37.21,37.3,288300.0,27.9162,27.9686,27.8638,27.9312,288300.0
2011-09-01 15:40:00,37.3,37.36,37.25,37.32,336600.0,27.9312,27.9761,27.8938,27.9462,336600.0
2011-09-01 15:50:00,37.32,37.33,37.16,37.2,569400.0,27.9462,27.9537,27.8264,27.8563,569400.0
2011-09-02 09:30:00,36.43,36.85,36.43,36.54,227800.0,27.2797,27.5942,27.2797,27.3621,227800.0
2011-09-02 09:40:00,36.54,36.61,36.41,36.58,117100.0,27.3621,27.4145,27.2647,27.392,117100.0
2011-09-02 09:50:00,36.58,36.62,36.42,36.57,185100.0,27.392,27.422,27.2722,27.3846,185100.0
2011-09-02 10:00:00,36.55,36.69,36.5,36.64,131700.0,27.3696,27.4744,27.3321,27.437,131700.0
2011-09-02 10:10:00,36.64,36.69,36.4,36.5,68500.0,27.437,27.4744,27.2573,27.3321,68500.0
2011-09-02 10:20:00,36.49,36.49,36.34,36.42,56800.0,27.3247,27.3247,27.2123,27.2722,56800.0
2011-09-02 10:30:00,36.4,36.4,36.17,36.22,101800.0,27.2573,27.2573,27.085,27.1225,101800.0
2011-09-02 10:40:00,36.22,36.28,36.12,36.21,71700.0,27.1225,27.1674,27.0476,27.115,71700.0
2011-09-02 10:50:00,36.19,36.3,36.13,36.27,52100.0,27.1,27.1824,27.0551,27.1599,52100.0
2011-09-02 11:00:00,36.27,36.33,36.24,36.27,70300.0,27.1599,27.2048,27.1374,27.1599,70300.0
2011-09-02 11:10:00,36.26,36.39,36.23,36.27,81800.0,27.1524,27.2498,27.13,27.1599,81800.0
2011-09-02 11:20:00,36.26,36.33,36.24,36.29,88300.0,27.1524,27.2048,27.1374,27.1749,88300.0
2011-09-02 11:30:00,36.28,36.39,36.24,36.36,103900.0,27.1674,27.2498,27.1374,27.2273,103900.0
2011-09-02 11:40:00,36.36,36.39,36.23,36.23,198300.0,27.2273,27.2498,27.13,27.13,198300.0
2011-09-02 11:50:00,36.23,36.3,36.19,36.25,82500.0,27.13,27.1824,27.1,27.1449,82500.0
2011-09-02 12:00:00,36.26,36.32,36.21,36.27,81800.0,27.1524,27.1973,27.115,27.1599,81800.0
2011-09-02 12:10:00,36.26,36.32,36.21,36.24,58800.0,27.1524,27.1973,27.115,27.1374,58800.0
2011-09-02 12:20:00,36.25,36.27,36.2,36.21,38500.0,27.1449,27.1599,27.1075,27.115,38500.0
2011-09-02 12:30:00,36.2,36.22,36.18,36.22,40000.0,27.1075,27.1225,27.0925,27.1225,40000.0
2011-09-02 12:40:00,36.23,36.23,36.15,36.18,49100.0,27.13,27.13,27.07,27.0925,49100.0
2011-09-02 12:50:00,36.17,36.19,36.14,36.16,32800.0,27.085,27.1,27.0626,27.0775,32800.0
2011-09-02 13:00:00,36.16,36.17,36.1,36.14,81100.0,27.0775,27.085,27.0326,27.0626,81100.0
2011-09-02 13:10:00,36.13,36.17,36.07,36.08,104800.0,27.0551,27.085,27.0101,27.0176,104800.0
2011-09-02 13:20:00,36.08,36.1,36.05,36.05,70700.0,27.0176,27.0326,26.9952,26.9952,70700.0
2011-09-02 13:30:00,36.06,36.14,36.04,36.05,101400.0,27.0027,27.0626,26.9877,26.9952,101400.0
2011-09-02 13:40:00,36.04,36.05,35.98,36.03,62200.0,26.9877,26.9952,26.9427,26.9802,62200.0
2011-09-02 13:50:00,36.04,36.09,36.0,36.07,85200.0,26.9877,27.0251,26.9577,27.0101,85200.0
2011-09-02 14:00:00,36.07,36.08,36.01,36.03,121500.0,27.0101,27.0176,26.9652,26.9802,121500.0
2011-09-02 14:10:00,36.02,36.06,35.88,35.95,243900.0,26.9727,27.0027,26.8679,26.9203,243900.0
2011-09-02 14:20:00,35.95,35.97,35.84,35.9,89800.0,26.9203,26.9353,26.8379,26.8828,89800.0
2011-09-02 14:30:00,35.89,35.89,35.68,35.68,219600.0,26.8754,26.8754,26.7181,26.7181,219600.0
2011-09-02 14:40:00,35.69,35.73,35.54,35.55,143400.0,26.7256,26.7555,26.6133,26.6208,143400.0
2011-09-02 14:50:00,35.55,35.65,35.55,35.6,304600.0,26.6208,26.6956,26.6208,26.6582,304600.0
2011-09-02 15:00:00,35.59,35.6,35.45,35.45,150700.0,26.6507,26.6582,26.5459,26.5459,150700.0
2011-09-02 15:10:00,35.46,35.51,35.39,35.5,236700.0,26.5534,26.5908,26.5009,26.5833,236700.0
2011-09-02 15:20:00,35.5,35.59,35.48,35.59,218800.0,26.5833,26.6507,26.5683,26.6507,218800.0
2011-09-02 15:30:00,35.59,35.86,35.58,35.86,353500.0,26.6507,26.8529,26.6432,26.8529,353500.0
2011-09-02 15:40:00,35.86,35.98,35.85,35.93,725800.0,26.8529,26.9427,26.8454,26.9053,725800.0
2011-09-02 15:50:00,35.93,36.0,35.78,35.8,687200.0,26.9053,26.9577,26.793,26.808,687200.0
2011-09-06 09:30:00,34.69,35.15,34.65,35.05,268300.0,25.9768,26.3212,25.9468,26.2463,268300.0
2011-09-06 09:40:00,35.05,35.16,34.97,34.97,197400.0,26.2463,26.3287,26.1864,26.1864,197400.0
2011-09-06 09:50:00,34.97,35.1,34.91,34.97,150300.0,26.1864,26.2838,26.1415,26.1864,150300.0
2011-09-06 10:00:00,34.99,35.23,34.88,35.0,186900.0,26.2014,26.3811,26.119,26.2089,186900.0
2011-09-06 10:10:00,35.02,35.07,34.7,34.72,133700.0,26.2239,26.2613,25.9843,25.9992,133700.0
2011-09-06 10:20:00,34.72,34.79,34.68,34.7,109600.0,25.9992,26.0516,25.9693,25.9843,109600.0
2011-09-06 10:30:00,34.7,34.78,34.64,34.78,202800.0,25.9843,26.0442,25.9393,26.0442,202800.0
2011-09-06 10:40:00,34.79,34.86,34.61,34.67,103800.0,26.0516,26.1041,25.9169,25.9618,103800.0
2011-09-06 10:50:00,34.67,34.9,34.63,34.88,115900.0,25.9618,26.134,25.9318,26.119,115900.0
2011-09-06 11:00:00,34.88,34.92,34.75,34.79,98300.0,26.119,26.149,26.0217,26.0516,98300.0
2011-09-06 11:10:00,34.8,34.95,34.67,34.89,154000.0,26.0591,26.1715,25.9618,26.1265,154000.0
2011-09-06 11:20:00,34.9,34.95,34.89,34.93,75600.0,26.134,26.1715,26.1265,26.1565,75600.0
2011-09-06 11:30:00,34.93,35.05,34.93,35.01,105500.0,26.1565,26.2463,26.1565,26.2164,105500.0
2011-09-06 11:40:00,35.0,35.04,35.0,35.01,166700.0,26.2089,26.2389,26.2089,26.2164,166700.0
2011-09-06 11:50:00,35.0,35.16,35.0,35.16,99700.0,26.2089,26.3287,26.2089,26.3287,99700.0
2011-09-06 12:00:00,35.13,35.24,35.08,35.08,108300.0,26.3062,26.3886,26.2688,26.2688,108300.0
2011-09-06 12:10:00,35.07,35.15,35.01,35.05,66500.0,26.2613,26.3212,26.2164,26.2463,66500.0
2011-09-06 12:20:00,35.06,35.06,34.99,35.02,198400.0,26.2538,26.2538,26.2014,26.2239,198400.0
2011-09-06 12:30:00,35.02,35.04,34.97,35.02,157100.0,26.2239,26.2389,26.1864,26.2239,157100.0
2011-09-06 12:40:00,35.02,35.04,34.97,34.99,141100.0,26.2239,26.2389,26.1864,26.2014,141100.0
2011-09-06 12:50:00,34.99,35.05,34.86,34.93,75000.0,26.2014,26.2463,26.1041,26.1565,75000.0
2011-09-06 13:00:00,34.93,34.97,34.85,34.91,75400.0,26.1565,26.1864,26.0966,26.1415,75400.0
2011-09-06 13:10:00,34.92,35.04,34.9,34.96,86700.0,26.149,26.2389,26.134,26.1789,86700.0
2011-09-06 13:20:00,34.96,35.03,34.9,34.9,145400.0,26.1789,26.2314,26.134,26.134,145400.0
2011-09-06 13:30:00,34.9,35.0,34.88,34.99,45400.0,26.134,26.2089,26.119,26.2014,45400.0
2011-09-06 13:40:00,35.01,35.17,34.97,35.17,79000.0,26.2164,26.3362,26.1864,26.3362,79000.0
2011-09-06 13:50:00,35.16,35.18,35.11,35.13,76700.0,26.3287,26.3437,26.2913,26.3062,76700.0
2011-09-06 14:00:00,35.13,35.19,35.08,35.16,91100.0,26.3062,26.3512,26.2688,26.3287,91100.0
2011-09-06 14:10:00,35.17,35.39,35.14,35.38,100500.0,26.3362,26.5009,26.3137,26.4935,100500.0
2011-09-06 14:20:00,35.38,35.4,35.28,35.28,104200.0,26.4935,26.5084,26.4186,26.4186,104200.0
2011-09-06 14:30:00,35.28,35.29,35.16,35.17,79100.0,26.4186,26.4261,26.3287,26.3362,79100.0
2011-09-06 14:40:00,35.17,35.32,35.1,35.11,72100.0,26.3362,26.4485,26.2838,26.2913,72100.0
2011-09-06 14:50:00,35.1,35.1,34.98,35.01,117700.0,26.2838,26.2838,26.1939,26.2164,117700.0
2011-09-06 15:00:00,35.01,35.03,34.91,34.96,75100.0,26.2164,26.2314,26.1415,26.1789,75100.0
2011-09-06 15:10:00,34.95,35.0,34.86,34.91,110200.0,26.1715,26.2089,26.1041,26.1415,110200.0
2011-09-06 15:20:00,34.91,35.02,34.87,34.97,176700.0,26.1415,26.2239,26.1116,26.1864,176700.0
2011-09-06 15:30:00,34.96,35.12,34.92,35.07,238900.0,26.1789,26.2988,26.149,26.2613,238900.0
2011-09-06 15:40:00,35.08,35.18,35.03,35.13,563200.0,26.2688,26.3437,26.2314,26.3062,563200.0
2011-09-06 15:50:00,35.13,35.35,35.1,35.26,753500.0,26.3062,26.471,26.2838,26.4036,753500.0
2011-09-07 09:30:00,35.96,36.17,35.62,35.7,239100.0,26.9278,27.085,26.6732,26.7331,239100.0
2011-09-07 09:40:00,35.67,35.87,35.61,35.83,223800.0,26.7106,26.8604,26.6657,26.8304,223800.0
2011-09-07 09:50:00,35.82,35.83,35.64,35.78,256900.0,26.8229,26.8304,26.6881,26.793,256900.0
2011-09-07 10:00:00,35.78,36.05,35.78,35.99,275700.0,26.793,26.9952,26.793,26.9502,275700.0
2011-09-07 10:10:00,36.0,36.02,35.78,35.82,309000.0,26.9577,26.9727,26.793,26.8229,309000.0
2011-09-07 10:20:00,35.83,35.92,35.73,35.73,138200.0,26.8304,26.8978,26.7555,26.7555,138200.0
2011-09-07 10:30:00,35.73,35.85,35.73,35.73,135100.0,26.7555,26.8454,26.7555,26.7555,135100.0
2011-09-07 10:40:00,35.73,35.77,35.6,35.63,119500.0,26.7555,26.7855,26.6582,26.6807,119500.0
2011-09-07 10:50:00,35.62,35.71,35.62,35.69,106300.0,26.6732,26.7406,26.6732,26.7256,106300.0
2011-09-07 11:00:00,35.69,35.74,35.61,35.63,237700.0,26.7256,26.763,26.6657,26.6807,237700.0
2011-09-07 11:10:00,35.61,35.79,35.61,35.75,142600.0,26.6657,26.8005,26.6657,26.7705,142600.0
2011-09-07 11:20:00,35.75,35.86,35.74,35.79,136200.0,26.7705,26.8529,26.763,26.8005,136200.0
2011-09-07 11:30:00,35.8,35.84,35.75,35.79,77700.0,26.808,26.8379,26.7705,26.8005,77700.0
2011-09-07 11:40:00,35.8,35.81,35.73,35.75,126500.0,26.808,26.8154,26.7555,26.7705,126500.0
2011-09-07 11:50:00,35.75,35.76,35.72,35.75,58400.0,26.7705,26.778,26.7481,26.7705,58400.0
2011-09-07 12:00:00,35.75,35.82,35.73,35.79,204400.0,26.7705,26.8229,26.7555,26.8005,204400.0
2011-09-07 12:10:00,35.79,35.91,35.78,35.91,103400.0,26.8005,26.8903,26.793,26.8903,103400.0
2011-09-07 12:20:00,35.91,35.98,35.86,35.96,117300.0,26.8903,26.9427,26.8529,26.9278,117300.0
2011-09-07 12:30:00,35.96,36.04,35.95,36.02,130700.0,26.9278,26.9877,26.9203,26.9727,130700.0
2011-09-07 12:40:00,36.01,36.05,35.99,36.04,100800.0,26.9652,26.9952,26.9502,26.9877,100800.0
2011-09-07 12:50:00,36.04,36.07,36.01,36.05,61400.0,26.9877,27.0101,26.9652,26.9952,61400.0
2011-09-07 13:00:00,36.04,36.06,36.02,36.03,134700.0,26.9877,27.0027,26.9727,26.9802,134700.0
2011-09-07 13:10:00,36.03,36.09,36.02,36.08,64200.0,26.9802,27.0251,26.9727,27.0176,64200.0
2011-09-07 13:20:00,36.09,36.2,36.06,36.15,93700.0,27.0251,27.1075,27.0027,27.07,93700.0
2011-09-07 13:30:00,36.15,36.16,36.04,36.1,101200.0,27.07,27.0775,26.9877,27.0326,101200.0
2011-09-07 13:40:00,36.1,36.11,35.98,36.0,79400.0,27.0326,27.0401,26.9427,26.9577,79400.0
2011-09-07 13:50:00,36.0,36.11,35.98,36.09,110600.0,26.9577,27.0401,26.9427,27.0251,110600.0
2011-09-07 14:00:00,36.09,36.3,36.07,36.27,167100.0,27.0251,27.1824,27.0101,27.1599,167100.0
2011-09-07 14:10:00,36.28,36.37,36.28,36.31,78800.0,27.1674,27.2348,27.1674,27.1899,78800.0
2011-09-07 14:20:00,36.31,36.32,36.24,36.26,204000.0,27.1899,27.1973,27.1374,27.1524,204000.0
2011-09-07 14:30:00,36.27,36.47,36.27,36.44,134800.0,27.1599,27.3097,27.1599,27.2872,134800.0
2011-09-07 14:40:00,36.45,36.45,36.36,36.37,143400.0,27.2947,27.2947,27.2273,27.2348,143400.0
2011-09-07 14:50:00,36.36,36.4,36.33,36.4,80900.0,27.2273,27.2573,27.2048,27.2573,80900.0
2011-09-07 15:00:00,36.39,36.4,36.31,36.37,103000.0,27.2498,27.2573,27.1899,27.2348,103000.0
2011-09-07 15:10:00,36.37,36.37,36.25,36.26,169500.0,27.2348,27.2348,27.1449,27.1524,169500.0
2011-09-07 15:20:00,36.27,36.27,36.2,36.22,117100.0,27.1599,27.1599,27.1075,27.1225,117100.0
2011-09-07 15:30:00,36.22,36.23,36.08,36.1,243300.0,27.1225,27.13,27.0176,27.0326,243300.0
2011-09-07 15:40:00,36.1,36.2,36.08,36.13,379500.0,27.0326,27.1075,27.0176,27.0551,379500.0
2011-09-07 15:50:00,36.12,36.33,36.1,36.3,688300.0,27.0476,27.2048,27.0326,27.1824,688300.0
2011-09-08 09:30:00,36.11,36.51,36.02,36.45,286800.0,27.0401,27.3396,26.9727,27.2947,286800.0
2011-09-08 09:40:00,36.45,36.62,36.36,36.45,230300.0,27.2947,27.422,27.2273,27.2947,230300.0
2011-09-08 09:50:00,36.45,36.51,36.12,36.23,133400.0,27.2947,27.3396,27.0476,27.13,133400.0
2011-09-08 10:00:00,36.22,36.33,36.05,36.33,306000.0,27.1225,27.2048,26.9952,27.2048,306000.0
2011-09-08 10:10:00,36.32,36.5,36.3,36.48,175700.0,27.1973,27.3321,27.1824,27.3172,175700.0
2011-09-08 10:20:00,36.48,36.56,36.41,36.51,194600.0,27.3172,27.3771,27.2647,27.3396,194600.0
2011-09-08 10:30:00,36.51,36.69,36.5,36.61,155100.0,27.3396,27.4744,27.3321,27.4145,155100.0
2011-09-08 10:40:00,36.62,36.87,36.62,36.82,259600.0,27.422,27.6092,27.422,27.5718,259600.0
2011-09-08 10:50:00,36.83,37.09,36.79,37.08,313400.0,27.5793,27.7739,27.5493,27.7665,313400.0
2011-09-08 11:00:00,37.08,37.21,36.98,37.02,275300.0,27.7665,27.8638,27.6916,27.7215,275300.0
2011-09-08 11:10:00,37.03,37.04,36.86,36.95,130500.0,27.729,27.7365,27.6017,27.6691,130500.0
2011-09-08 11:20:00,36.95,37.03,36.84,36.99,225100.0,27.6691,27.729,27.5867,27.6991,225100.0
2011-09-08 11:30:00,36.98,37.3,36.95,37.27,313700.0,27.6916,27.9312,27.6691,27.9087,313700.0
2011-09-08 11:40:00,37.26,37.28,36.97,36.97,322100.0,27.9012,27.9162,27.6841,27.6841,322100.0
2011-09-08 11:50:00,36.97,37.02,36.83,36.86,368200.0,27.6841,27.7215,27.5793,27.6017,368200.0
2011-09-08 12:00:00,36.85,36.91,36.77,36.86,133500.0,27.5942,27.6392,27.5343,27.6017,133500.0
2011-09-08 12:10:00,36.86,36.98,36.84,36.92,132200.0,27.6017,27.6916,27.5867,27.6466,132200.0
2011-09-08 12:20:00,36.91,36.95,36.72,36.73,136100.0,27.6392,27.6691,27.4969,27.5044,136100.0
2011-09-08 12:30:00,36.72,36.76,36.62,36.74,196800.0,27.4969,27.5268,27.422,27.5119,196800.0
2011-09-08 12:40:00,36.75,36.86,36.72,36.85,140400.0,27.5193,27.6017,27.4969,27.5942,140400.0
2011-09-08 12:50:00,36.84,37.17,36.84,37.17,161800.0,27.5867,27.8339,27.5867,27.8339,161800.0
2011-09-08 13:00:00,37.16,37.19,37.0,37.11,204700.0,27.8264,27.8488,27.7066,27.7889,204700.0
2011-09-08 13:10:00,37.11,37.12,36.94,37.0,83000.0,27.7889,27.7964,27.6616,27.7066,83000.0
2011-09-08 13:20:00,37.0,37.06,36.94,36.95,69700.0,27.7066,27.7515,27.6616,27.6691,69700.0
2011-09-08 13:30:00,36.94,37.09,36.8,36.89,105700.0,27.6616,27.7739,27.5568,27.6242,105700.0
2011-09-08 13:40:00,36.89,36.89,36.6,36.65,108100.0,27.6242,27.6242,27.407,27.4445,108100.0
2011-09-08 13:50:00,36.66,36.74,36.58,36.63,121500.0,27.452,27.5119,27.392,27.4295,121500.0
2011-09-08 14:00:00,36.62,36.73,36.52,36.68,131400.0,27.422,27.5044,27.3471,27.4669,131400.0
2011-09-08 14:10:00,36.67,36.73,36.65,36.68,165500.0,27.4594,27.5044,27.4445,27.4669,165500.0
2011-09-08 14:20:00,36.67,36.68,36.43,36.5,90800.0,27.4594,27.4669,27.2797,27.3321,90800.0
2011-09-08 14:30:00,36.49,36.64,36.44,36.57,88500.0,27.3247,27.437,27.2872,27.3846,88500.0
2011-09-08 14:40:00,36.56,36.63,36.54,36.56,71900.0,27.3771,27.4295,27.3621,27.3771,71900.0
2011-09-08 14:50:00,36.56,36.64,36.51,36.58,112500.0,27.3771,27.437,27.3396,27.392,112500.0
2011-09-08 15:00:00,36.59,36.61,36.38,36.46,110700.0,27.3995,27.4145,27.2423,27.3022,110700.0
2011-09-08 15:10:00,36.46,36.46,36.3,36.36,93400.0,27.3022,27.3022,27.1824,27.2273,93400.0
2011-09-08 15:20:00,36.38,36.44,36.36,36.41,312700.0,27.2423,27.2872,27.2273,27.2647,312700.0
2011-09-08 15:30:00,36.42,36.63,36.4,36.62,213000.0,27.2722,27.4295,27.2573,27.422,213000.0
2011-09-08 15:40:00,36.62,36.67,36.57,36.6,215500.0,27.422,27.4594,27.3846,27.407,215500.0
2011-09-08 15:50:00,36.59,36.6,36.45,36.47,552800.0,27.3995,27.407,27.2947,27.3097,552800.0
2011-09-09 09:30:00,36.15,36.58,35.88,36.31,182900.0,27.07,27.392,26.8679,27.1899,182900.0
2011-09-09 09:40:00,36.32,36.32,35.78,35.95,251100.0,27.1973,27.1973,26.793,26.9203,251100.0
2011-09-09 09:50:00,35.96,35.98,35.67,35.74,159100.0,26.9278,26.9427,26.7106,26.763,159100.0
2011-09-09 10:00:00,35.75,35.98,35.73,35.8,208900.0,26.7705,26.9427,26.7555,26.808,208900.0
2011-09-09 10:10:00,35.82,35.83,35.68,35.8,141600.0,26.8229,26.8304,26.7181,26.808,141600.0
2011-09-09 10:20:00,35.81,36.08,35.72,36.06,249200.0,26.8154,27.0176,26.7481,27.0027,249200.0
2011-09-09 10:30:00,36.07,36.11,35.92,36.04,116300.0,27.0101,27.0401,26.8978,26.9877,116300.0
2011-09-09 10:40:00,36.04,36.22,36.03,36.19,56300.0,26.9877,27.1225,26.9802,27.1,56300.0
2011-09-09 10:50:00,36.2,36.28,36.12,36.14,106400.0,27.1075,27.1674,27.0476,27.0626,106400.0
2011-09-09 11:00:00,36.13,36.14,35.9,35.92,92000.0,27.0551,27.0626,26.8828,26.8978,92000.0
2011-09-09 11:10:00,35.93,36.03,35.7,35.77,185100.0,26.9053,26.9802,26.7331,26.7855,185100.0
2011-09-09 11:20:00,35.76,35.78,35.5,35.56,149500.0,26.778,26.793,26.5833,26.6282,149500.0
2011-09-09 11:30:00,35.55,35.8,35.52,35.71,116800.0,26.6208,26.808,26.5983,26.7406,116800.0
2011-09-09 11:40:00,35.71,35.71,35.32,35.35,93600.0,26.7406,26.7406,26.4485,26.471,93600.0
2011-09-09 11:50:00,35.35,35.4,35.25,35.36,86800.0,26.471,26.5084,26.3961,26.4785,86800.0
2011-09-09 12:00:00,35.37,35.44,35.25,35.26,103200.0,26.486,26.5384,26.3961,26.4036,103200.0
2011-09-09 12:10:00,35.26,35.43,35.24,35.41,114500.0,26.4036,26.5309,26.3886,26.5159,114500.0
2011-09-09 12:20:00,35.4,35.51,35.34,35.41,60800.0,26.5084,26.5908,26.4635,26.5159,60800.0
2011-09-09 12:30:00,35.41,35.43,35.23,35.32,163600.0,26.5159,26.5309,26.3811,26.4485,163600.0
2011-09-09 12:40:00,35.3,35.47,35.24,35.43,115000.0,26.4335,26.5608,26.3886,26.5309,115000.0
2011-09-09 12:50:00,35.44,35.54,35.33,35.52,240100.0,26.5384,26.6133,26.456,26.5983,240100.0
2011-09-09 13:00:00,35.53,35.57,35.4,35.52,129100.0,26.6058,26.6357,26.5084,26.5983,129100.0
2011-09-09 13:10:00,35.52,35.69,35.5,35.56,115600.0,26.5983,26.7256,26.5833,26.6282,115600.0
2011-09-09 13:20:00,35.56,35.57,35.41,35.48,62600.0,26.6282,26.6357,26.5159,26.5683,62600.0
2011-09-09 13:30:00,35.48,35.48,35.34,35.4,83300.0,26.5683,26.5683,26.4635,26.5084,83300.0
2011-09-09 13:40:00,35.39,35.45,35.29,35.29,57000.0,26.5009,26.5459,26.4261,26.4261,57000.0
2011-09-09 13:50:00,35.3,35.35,35.25,35.29,85500.0,26.4335,26.471,26.3961,26.4261,85500.0
2011-09-09 14:00:00,35.29,35.4,35.26,35.4,83600.0,26.4261,26.5084,26.4036,26.5084,83600.0
2011-09-09 14:10:00,35.38,35.39,35.22,35.24,83300.0,26.4935,26.5009,26.3736,26.3886,83300.0
2011-09-09 14:20:00,35.23,35.33,35.17,35.18,114200.0,26.3811,26.456,26.3362,26.3437,114200.0
2011-09-09 14:30:00,35.19,35.2,35.09,35.18,109600.0,26.3512,26.3587,26.2763,26.3437,109600.0
2011-09-09 14:40:00,35.18,35.34,35.18,35.25,199200.0,26.3437,26.4635,26.3437,26.3961,199200.0
2011-09-09 14:50:00,35.24,35.27,35.16,35.21,112100.0,26.3886,26.4111,26.3287,26.3662,112100.0
2011-09-09 15:00:00,35.21,35.3,35.13,35.3,93500.0,26.3662,26.4335,26.3062,26.4335,93500.0
2011-09-09 15:10:00,35.29,35.43,35.21,35.42,244100.0,26.4261,26.5309,26.3662,26.5234,244100.0
2011-09-09 15:20:00,35.41,35.46,35.38,35.43,356900.0,26.5159,26.5534,26.4935,26.5309,356900.0
2011-09-09 15:30:00,35.43,35.71,35.43,35.71,405700.0,26.5309,26.7406,26.5309,26.7406,405700.0
2011-09-09 15:40:00,35.7,35.85,35.64,35.85,404500.0,26.7331,26.8454,26.6881,26.8454,404500.0
2011-09-09 15:50:00,35.84,35.91,35.65,35.65,706100.0,26.8379,26.8903,26.6956,26.6956,706100.0
2011-09-12 09:30:00,35.05,35.49,34.96,35.32,329300.0,26.2463,26.5758,26.1789,26.4485,329300.0
2011-09-12 09:40:00,35.31,35.58,35.2,35.38,207700.0,26.441,26.6432,26.3587,26.4935,207700.0
2011-09-12 09:50:00,35.35,35.69,35.31,35.61,157300.0,26.471,26.7256,26.441,26.6657,157300.0
2011-09-12 10:00:00,35.61,35.67,35.53,35.66,204900.0,26.6657,26.7106,26.6058,26.7031,204900.0
2011-09-12 10:10:00,35.67,35.67,35.3,35.32,117400.0,26.7106,26.7106,26.4335,26.4485,117400.0
2011-09-12 10:20:00,35.32,35.48,35.32,35.39,148400.0,26.4485,26.5683,26.4485,26.5009,148400.0
2011-09-12 10:30:00,35.4,35.5,35.34,35.46,80500.0,26.5084,26.5833,26.4635,26.5534,80500.0
2011-09-12 10:40:00,35.47,35.47,35.22,35.26,124400.0,26.5608,26.5608,26.3736,26.4036,124400.0
2011-09-12 10:50:00,35.25,35.43,35.21,35.23,122100.0,26.3961,26.5309,26.3662,26.3811,122100.0
2011-09-12 11:00:00,35.21,35.38,35.21,35.35,54100.0,26.3662,26.4935,26.3662,26.471,54100.0
2011-09-12 11:10:00,35.35,35.56,35.31,35.56,102300.0,26.471,26.6282,26.441,26.6282,102300.0
2011-09-12 11:20:00,35.56,35.63,35.51,35.61,103200.0,26.6282,26.6807,26.5908,26.6657,103200.0
2011-09-12 11:30:00,35.61,35.8,35.52,35.78,125000.0,26.6657,26.808,26.5983,26.793,125000.0
2011-09-12 11:40:00,35.79,35.91,35.76,35.91,142500.0,26.8005,26.8903,26.778,26.8903,142500.0
2011-09-12 11:50:00,35.9,35.94,35.9,35.92,237600.0,26.8828,26.9128,26.8828,26.8978,237600.0
2011-09-12 12:00:00,35.91,36.01,35.88,35.94,240800.0,26.8903,26.9652,26.8679,26.9128,240800.0
2011-09-12 12:10:00,35.93,35.99,35.9,35.91,161400.0,26.9053,26.9502,26.8828,26.8903,161400.0
2011-09-12 12:20:00,35.91,36.01,35.85,35.99,92100.0,26.8903,26.9652,26.8454,26.9502,92100.0
2011-09-12 12:30:00,35.99,36.01,35.79,35.8,82900.0,26.9502,26.9652,26.8005,26.808,82900.0
2011-09-12 12:40:00,35.79,35.79,35.63,35.64,62300.0,26.8005,26.8005,26.6807,26.6881,62300.0
2011-09-12 12:50:00,35.63,35.72,35.56,35.67,83800.0,26.6807,26.7481,26.6282,26.7106,83800.0
2011-09-12 13:00:00,35.67,35.81,35.62,35.69,98300.0,26.7106,26.8154,26.6732,26.7256,98300.0
2011-09-12 13:10:00,35.7,35.72,35.59,35.64,55500.0,26.7331,26.7481,26.6507,26.6881,55500.0
2011-09-12 13:20:00,35.64,35.65,35.52,35.54,119100.0,26.6881,26.6956,26.5983,26.6133,119100.0
2011-09-12 13:30:00,35.54,35.55,35.33,35.39,110700.0,26.6133,26.6208,26.456,26.5009,110700.0
2011-09-12 13:40:00,35.38,35.45,35.35,35.41,141300.0,26.4935,26.5459,26.471,26.5159,141300.0
2011-09-12 13:50:00,35.41,35.5,35.39,35.45,66500.0,26.5159,26.5833,26.5009,26.5459,66500.0
2011-09-12 14:00:00,35.45,35.47,35.23,35.28,138100.0,26.5459,26.5608,26.3811,26.4186,138100.0
2011-09-12 14:10:00,35.27,35.33,35.17,35.24,65600.0,26.4111,26.456,26.3362,26.3886,65600.0
2011-09-12 14:20:00,35.24,35.39,35.21,35.36,87200.0,26.3886,26.5009,26.3662,26.4785,87200.0
2011-09-12 14:30:00,35.37,35.71,35.34,35.57,164600.0,26.486,26.7406,26.4635,26.6357,164600.0
2011-09-12 14:40:00,35.59,35.83,35.59,35.64,97900.0,26.6507,26.8304,26.6507,26.6881,97900.0
2011-09-12 14:50:00,35.64,35.64,35.44,35.48,78600.0,26.6881,26.6881,26.5384,26.5683,78600.0
2011-09-12 15:00:00,35.48,35.54,35.41,35.48,171800.0,26.5683,26.6133,26.5159,26.5683,171800.0
2011-09-12 15:10:00,35.48,35.61,35.41,35.53,122200.0,26.5683,26.6657,26.5159,26.6058,122200.0
2011-09-12 15:20:00,35.54,35.72,35.44,35.71,126800.0,26.6133,26.7481,26.5384,26.7406,126800.0
2011-09-12 15:30:00,35.71,35.89,35.7,35.88,175900.0,26.7406,26.8754,26.7331,26.8679,175900.0
2011-09-12 15:40:00,35.89,36.12,35.83,36.1,266200.0,26.8754,27.0476,26.8304,27.0326,266200.0
2011-09-12 15:50:00,36.1,36.36,36.1,36.3,603000.0,27.0326,27.2273,27.0326,27.1824,603000.0
2011-09-13 09:30:00,36.46,36.74,36.15,36.5,295700.0,27.3022,27.5119,27.07,27.3321,295700.0
2011-09-13 09:40:00,36.51,36.54,36.17,36.44,188400.0,27.3396,27.3621,27.085,27.2872,188400.0
2011-09-13 09:50:00,36.45,36.59,36.44,36.54,88300.0,27.2947,27.3995,27.2872,27.3621,88300.0
2011-09-13 10:00:00,36.54,36.77,36.46,36.74,145900.0,27.3621,27.5343,27.3022,27.5119,145900.0
2011-09-13 10:10:00,36.73,36.76,36.62,36.67,146500.0,27.5044,27.5268,27.422,27.4594,146500.0
2011-09-13 10:20:00,36.67,36.86,36.62,36.76,116700.0,27.4594,27.6017,27.422,27.5268,116700.0
2011-09-13 10:30:00,36.76,36.93,36.53,36.6,210700.0,27.5268,27.6541,27.3546,27.407,210700.0
2011-09-13 10:40:00,36.59,36.77,36.57,36.73,171600.0,27.3995,27.5343,27.3846,27.5044,171600.0
2011-09-13 10:50:00,36.73,36.8,36.52,36.59,134200.0,27.5044,27.5568,27.3471,27.3995,134200.0
2011-09-13 11:00:00,36.57,36.7,36.49,36.59,143400.0,27.3846,27.4819,27.3247,27.3995,143400.0
2011-09-13 11:10:00,36.59,36.75,36.57,36.59,116800.0,27.3995,27.5193,27.3846,27.3995,116800.0
2011-09-13 11:20:00,36.58,36.59,36.48,36.59,129600.0,27.392,27.3995,27.3172,27.3995,129600.0
2011-09-13 11:30:00,36.6,36.65,36.5,36.6,98000.0,27.407,27.4445,27.3321,27.407,98000.0
2011-09-13 11:40:00,36.6,36.71,36.5,36.59,89500.0,27.407,27.4894,27.3321,27.3995,89500.0
2011-09-13 11:50:00,36.58,36.72,36.55,36.65,65500.0,27.392,27.4969,27.3696,27.4445,65500.0
2011-09-13 12:00:00,36.63,36.7,36.49,36.7,97200.0,27.4295,27.4819,27.3247,27.4819,97200.0
2011-09-13 12:10:00,36.7,36.84,36.62,36.82,77900.0,27.4819,27.5867,27.422,27.5718,77900.0
2011-09-13 12:20:00,36.81,36.84,36.63,36.75,70700.0,27.5643,27.5867,27.4295,27.5193,70700.0
2011-09-13 12:30:00,36.75,36.8,36.66,36.77,119800.0,27.5193,27.5568,27.452,27.5343,119800.0
2011-09-13 12:40:00,36.77,36.84,36.72,36.75,60700.0,27.5343,27.5867,27.4969,27.5193,60700.0
2011-09-13 12:50:00,36.75,36.83,36.67,36.78,58100.0,27.5193,27.5793,27.4594,27.5418,58100.0
2011-09-13 13:00:00,36.79,36.87,36.78,36.82,70200.0,27.5493,27.6092,27.5418,27.5718,70200.0
2011-09-13 13:10:00,36.81,36.93,36.79,36.87,102100.0,27.5643,27.6541,27.5493,27.6092,102100.0
2011-09-13 13:20:00,36.86,36.9,36.8,36.8,54100.0,27.6017,27.6317,27.5568,27.5568,54100.0
2011-09-13 13:30:00,36.79,36.81,36.71,36.74,63500.0,27.5493,27.5643,27.4894,27.5119,63500.0
2011-09-13 13:40:00,36.74,36.95,36.74,36.93,102400.0,27.5119,27.6691,27.5119,27.6541,102400.0
2011-09-13 13:50:00,36.93,36.99,36.88,36.92,99200.0,27.6541,27.6991,27.6167,27.6466,99200.0
2011-09-13 14:00:00,36.91,36.92,36.8,36.86,81400.0,27.6392,27.6466,27.5568,27.6017,81400.0
2011-09-13 14:10:00,36.86,36.89,36.78,36.82,72700.0,27.6017,27.6242,27.5418,27.5718,72700.0
2011-09-13 14:20:00,36.8,37.01,36.79,37.0,133800.0,27.5568,27.714,27.5493,27.7066,133800.0
2011-09-13 14:30:00,37.01,37.02,36.88,36.9,70100.0,27.714,27.7215,27.6167,27.6317,70100.0
2011-09-13 14:40:00,36.9,36.94,36.78,36.78,75200.0,27.6317,27.6616,27.5418,27.5418,75200.0
2011-09-13 14:50:00,36.79,36.87,36.73,36.82,139400.0,27.5493,27.6092,27.5044,27.5718,139400.0
2011-09-13 15:00:00,36.81,36.88,36.73,36.8,124400.0,27.5643,27.6167,27.5044,27.5568,124400.0
2011-09-13 15:10:00,36.79,36.84,36.55,36.61,251900.0,27.5493,27.5867,27.3696,27.4145,251900.0
2011-09-13 15:20:00,36.59,36.69,36.49,36.67,266800.0,27.3995,27.4744,27.3247,27.4594,266800.0
2011-09-13 15:30:00,36.68,36.86,36.68,36.77,198900.0,27.4669,27.6017,27.4669,27.5343,198900.0
2011-09-13 15:40:00,36.77,36.89,36.73,36.82,217200.0,27.5343,27.6242,27.5044,27.5718,217200.0
2011-09-13 15:50:00,36.83,36.84,36.73,36.79,504000.0,27.5793,27.5867,27.5044,27.5493,504000.0
2011-09-14 09:30:00,36.84,37.0,36.73,36.77,163100.0,27.5867,27.7066,27.5044,27.5343,163100.0
2011-09-14 09:40:00,36.79,37.26,36.61,37.26,255400.0,27.5493,27.9012,27.4145,27.9012,255400.0
2011-09-14 09:50:00,37.26,37.32,37.09,37.19,143900.0,27.9012,27.9462,27.7739,27.8488,143900.0
2011-09-14 10:00:00,37.19,37.2,36.86,37.01,103000.0,27.8488,27.8563,27.6017,27.714,103000.0
2011-09-14 10:10:00,37.0,37.17,36.63,36.64,156800.0,27.7066,27.8339,27.4295,27.437,156800.0
2011-09-14 10:20:00,36.63,36.76,36.49,36.71,109800.0,27.4295,27.5268,27.3247,27.4894,109800.0
2011-09-14 10:30:00,36.71,36.88,36.63,36.86,116900.0,27.4894,27.6167,27.4295,27.6017,116900.0
2011-09-14 10:40:00,36.86,36.87,36.6,36.64,84600.0,27.6017,27.6092,27.407,27.437,84600.0
2011-09-14 10:50:00,36.64,36.76,36.62,36.74,85200.0,27.437,27.5268,27.422,27.5119,85200.0
2011-09-14 11:00:00,36.72,36.99,36.67,36.9,147000.0,27.4969,27.6991,27.4594,27.6317,147000.0
2011-09-14 11:10:00,36.91,36.93,36.8,36.81,154600.0,27.6392,27.6541,27.5568,27.5643,154600.0
2011-09-14 11:20:00,36.82,36.9,36.73,36.89,134100.0,27.5718,27.6317,27.5044,27.6242,134100.0
2011-09-14 11:30:00,36.89,36.96,36.83,36.92,110300.0,27.6242,27.6766,27.5793,27.6466,110300.0
2011-09-14 11:40:00,36.92,36.94,36.75,36.76,245400.0,27.6466,27.6616,27.5193,27.5268,245400.0
2011-09-14 11:50:00,36.75,36.86,36.71,36.74,240900.0,27.5193,27.6017,27.4894,27.5119,240900.0
2011-09-14 12:00:00,36.74,36.75,36.66,36.7,183200.0,27.5119,27.5193,27.452,27.4819,183200.0
2011-09-14 12:10:00,36.7,36.71,36.36,36.36,243100.0,27.4819,27.4894,27.2273,27.2273,243100.0
2011-09-14 12:20:00,36.36,36.36,36.12,36.15,539600.0,27.2273,27.2273,27.0476,27.07,539600.0
2011-09-14 12:30:00,36.15,36.31,36.13,36.19,411900.0,27.07,27.1899,27.0551,27.1,411900.0
2011-09-14 12:40:00,36.18,37.0,36.17,36.37,695600.0,27.0925,27.7066,27.085,27.2348,695600.0
2011-09-14 12:50:00,36.38,36.43,36.25,36.31,189000.0,27.2423,27.2797,27.1449,27.1899,189000.0
2011-09-14 13:00:00,36.34,36.49,36.34,36.43,100100.0,27.2123,27.3247,27.2123,27.2797,100100.0
2011-09-14 13:10:00,36.43,36.46,36.37,36.45,99000.0,27.2797,27.3022,27.2348,27.2947,99000.0
2011-09-14 13:20:00,36.45,36.49,36.33,36.41,147000.0,27.2947,27.3247,27.2048,27.2647,147000.0
2011-09-14 13:30:00,36.4,36.55,36.4,36.54,188900.0,27.2573,27.3696,27.2573,27.3621,188900.0
2011-09-14 13:40:00,36.54,36.61,36.46,36.5,112800.0,27.3621,27.4145,27.3022,27.3321,112800.0
2011-09-14 13:50:00,36.5,36.53,36.31,36.34,149500.0,27.3321,27.3546,27.1899,27.2123,149500.0
2011-09-14 14:00:00,36.35,36.64,36.34,36.6,160300.0,27.2198,27.437,27.2123,27.407,160300.0
2011-09-14 14:10:00,36.6,36.66,36.52,36.64,103000.0,27.407,27.452,27.3471,27.437,103000.0
2011-09-14 14:20:00,36.63,36.66,36.54,36.55,111000.0,27.4295,27.452,27.3621,27.3696,111000.0
2011-09-14 14:30:00,36.55,36.61,36.5,36.6,126300.0,27.3696,27.4145,27.3321,27.407,126300.0
2011-09-14 14:40:00,36.61,36.7,36.61,36.7,163700.0,27.4145,27.4819,27.4145,27.4819,163700.0
2011-09-14 14:50:00,36.7,36.8,36.69,36.77,155900.0,27.4819,27.5568,27.4744,27.5343,155900.0
2011-09-14 15:00:00,36.77,36.94,36.77,36.92,114000.0,27.5343,27.6616,27.5343,27.6466,114000.0
2011-09-14 15:10:00,36.93,37.01,36.92,37.01,101600.0,27.6541,27.714,27.6466,27.714,101600.0
2011-09-14 15:20:00,37.01,37.22,36.93,37.16,170400.0,27.714,27.8713,27.6541,27.8264,170400.0
2011-09-14 15:30:00,37.16,37.24,37.11,37.13,242200.0,27.8264,27.8863,27.7889,27.8039,242200.0
2011-09-14 15:40:00,37.13,37.14,36.76,36.81,227300.0,27.8039,27.8114,27.5268,27.5643,227300.0
2011-09-14 15:50:00,36.82,36.86,36.64,36.68,395800.0,27.5718,27.6017,27.437,27.4669,395800.0
2011-09-15 09:30:00,37.15,37.57,37.15,37.45,327200.0,27.8189,28.1334,27.8189,28.0435,327200.0
2011-09-15 09:40:00,37.44,37.47,37.1,37.3,308200.0,28.036,28.0585,27.7814,27.9312,308200.0
2011-09-15 09:50:00,37.3,37.3,37.17,37.22,230600.0,27.9312,27.9312,27.8339,27.8713,230600.0
2011-09-15 10:00:00,37.25,37.44,37.2,37.37,181600.0,27.8938,28.036,27.8563,27.9836,181600.0
2011-09-15 10:10:00,37.36,37.37,37.12,37.3,163000.0,27.9761,27.9836,27.7964,27.9312,163000.0
2011-09-15 10:20:00,37.29,37.34,37.2,37.2,201400.0,27.9237,27.9612,27.8563,27.8563,201400.0
2011-09-15 10:30:00,37.2,37.24,37.14,37.15,249700.0,27.8563,27.8863,27.8114,27.8189,249700.0
2011-09-15 10:40:00,37.16,37.31,37.15,37.27,190000.0,27.8264,27.9387,27.8189,27.9087,190000.0
2011-09-15 10:50:00,37.27,37.33,37.11,37.17,169900.0,27.9087,27.9537,27.7889,27.8339,169900.0
2011-09-15 11:00:00,37.17,37.3,37.04,37.3,131700.0,27.8339,27.9312,27.7365,27.9312,131700.0
2011-09-15 11:10:00,37.28,37.3,37.03,37.2,116500.0,27.9162,27.9312,27.729,27.8563,116500.0
2011-09-15 11:20:00,37.19,37.3,37.14,37.26,79000.0,27.8488,27.9312,27.8114,27.9012,79000.0
2011-09-15 11:30:00,37.26,37.31,37.22,37.29,70300.0,27.9012,27.9387,27.8713,27.9237,70300.0
2011-09-15 11:40:00,37.29,37.46,37.26,37.42,173900.0,27.9237,28.051,27.9012,28.0211,173900.0
2011-09-15 11:50:00,37.41,37.45,37.34,37.41,71000.0,28.0136,28.0435,27.9612,28.0136,71000.0
2011-09-15 12:00:00,37.41,37.54,37.38,37.52,107900.0,28.0136,28.1109,27.9911,28.0959,107900.0
2011-09-15 12:10:00,37.52,37.61,37.49,37.56,158700.0,28.0959,28.1633,28.0735,28.1259,158700.0
2011-09-15 12:20:00,37.56,37.56,37.44,37.48,199500.0,28.1259,28.1259,28.036,28.066,199500.0
2011-09-15 12:30:00,37.48,37.54,37.44,37.48,191400.0,28.066,28.1109,28.036,28.066,191400.0
2011-09-15 12:40:00,37.48,37.62,37.47,37.6,64400.0,28.066,28.1708,28.0585,28.1558,64400.0
2011-09-15 12:50:00,37.6,37.62,37.56,37.56,64000.0,28.1558,28.1708,28.1259,28.1259,64000.0
2011-09-15 13:00:00,37.56,37.67,37.56,37.66,99800.0,28.1259,28.2083,28.1259,28.2008,99800.0
2011-09-15 13:10:00,37.66,37.69,37.59,37.59,63300.0,28.2008,28.2232,28.1484,28.1484,63300.0
2011-09-15 13:20:00,37.6,37.62,37.51,37.53,99400.0,28.1558,28.1708,28.0885,28.1034,99400.0
2011-09-15 13:30:00,37.53,37.61,37.51,37.54,70700.0,28.1034,28.1633,28.0885,28.1109,70700.0
2011-09-15 13:40:00,37.55,37.6,37.47,37.49,169200.0,28.1184,28.1558,28.0585,28.0735,169200.0
2011-09-15 13:50:00,37.48,37.54,37.45,37.5,77200.0,28.066,28.1109,28.0435,28.081,77200.0
2011-09-15 14:00:00,37.5,37.65,37.49,37.64,99100.0,28.081,28.1933,28.0735,28.1858,99100.0
2011-09-15 14:10:00,37.64,37.73,37.6,37.68,115300.0,28.1858,28.2532,28.1558,28.2158,115300.0
2011-09-15 14:20:00,37.68,37.86,37.66,37.84,428200.0,28.2158,28.3505,28.2008,28.3356,428200.0
2011-09-15 14:30:00,37.85,37.98,37.84,37.96,240300.0,28.3431,28.4404,28.3356,28.4254,240300.0
2011-09-15 14:40:00,37.96,38.09,37.96,37.99,225400.0,28.4254,28.5228,28.4254,28.4479,225400.0
2011-09-15 14:50:00,37.99,38.17,37.98,38.09,197300.0,28.4479,28.5827,28.4404,28.5228,197300.0
2011-09-15 15:00:00,38.08,38.29,38.07,38.22,294900.0,28.5153,28.6725,28.5078,28.6201,294900.0
2011-09-15 15:10:00,38.22,38.35,38.21,38.22,279200.0,28.6201,28.7175,28.6126,28.6201,279200.0
2011-09-15 15:20:00,38.22,38.23,38.04,38.07,221600.0,28.6201,28.6276,28.4853,28.5078,221600.0
2011-09-15 15:30:00,38.07,38.18,38.06,38.14,346400.0,28.5078,28.5902,28.5003,28.5602,346400.0
2011-09-15 15:40:00,38.14,38.24,38.07,38.18,464300.0,28.5602,28.6351,28.5078,28.5902,464300.0
2011-09-15 15:50:00,38.18,38.19,38.04,38.09,642700.0,28.5902,28.5977,28.4853,28.5228,642700.0
2011-09-16 09:30:00,38.25,38.69,38.04,38.36,1209400.0,28.6426,28.9721,28.4853,28.725,1209400.0
2011-09-16 09:40:00,38.37,38.55,38.17,38.33,192700.0,28.7324,28.8672,28.5827,28.7025,192700.0
2011-09-16 09:50:00,38.34,38.38,38.02,38.03,175800.0,28.71,28.7399,28.4704,28.4778,175800.0
2011-09-16 10:00:00,38.03,38.15,37.93,37.99,138800.0,28.4778,28.5677,28.403,28.4479,138800.0
2011-09-16 10:10:00,37.97,38.18,37.91,38.06,152200.0,28.4329,28.5902,28.388,28.5003,152200.0
2011-09-16 10:20:00,38.04,38.07,37.85,37.9,171500.0,28.4853,28.5078,28.3431,28.3805,171500.0
2011-09-16 10:30:00,37.89,38.01,37.72,37.76,114400.0,28.373,28.4629,28.2457,28.2757,114400.0
2011-09-16 10:40:00,37.74,37.83,37.5,37.57,164800.0,28.2607,28.3281,28.081,28.1334,164800.0
2011-09-16 10:50:00,37.57,37.57,37.28,37.5,209800.0,28.1334,28.1334,27.9162,28.081,209800.0
2011-09-16 11:00:00,37.5,37.57,37.42,37.48,136000.0,28.081,28.1334,28.0211,28.066,136000.0
2011-09-16 11:10:00,37.48,37.52,37.36,37.43,99700.0,28.066,28.0959,27.9761,28.0285,99700.0
2011-09-16 11:20:00,37.43,37.44,37.3,37.4,62300.0,28.0285,28.036,27.9312,28.0061,62300.0
2011-09-16 11:30:00,37.4,37.56,37.31,37.54,70800.0,28.0061,28.1259,27.9387,28.1109,70800.0
2011-09-16 11:40:00,37.53,37.64,37.49,37.54,74300.0,28.1034,28.1858,28.0735,28.1109,74300.0
2011-09-16 11:50:00,37.55,37.59,37.49,37.5,82200.0,28.1184,28.1484,28.0735,28.081,82200.0
2011-09-16 12:00:00,37.51,37.58,37.5,37.55,64600.0,28.0885,28.1409,28.081,28.1184,64600.0
2011-09-16 12:10:00,37.55,37.61,37.49,37.52,49600.0,28.1184,28.1633,28.0735,28.0959,49600.0
2011-09-16 12:20:00,37.52,37.6,37.47,37.56,54000.0,28.0959,28.1558,28.0585,28.1259,54000.0
2011-09-16 12:30:00,37.56,37.64,37.52,37.61,41200.0,28.1259,28.1858,28.0959,28.1633,41200.0
2011-09-16 12:40:00,37.61,37.75,37.61,37.7,137200.0,28.1633,28.2682,28.1633,28.2307,137200.0
2011-09-16 12:50:00,37.7,37.73,37.65,37.65,71400.0,28.2307,28.2532,28.1933,28.1933,71400.0
2011-09-16 13:00:00,37.66,37.73,37.64,37.66,117800.0,28.2008,28.2532,28.1858,28.2008,117800.0
2011-09-16 13:10:00,37.65,37.69,37.64,37.64,102500.0,28.1933,28.2232,28.1858,28.1858,102500.0
2011-09-16 13:20:00,37.64,37.74,37.62,37.72,95200.0,28.1858,28.2607,28.1708,28.2457,95200.0
2011-09-16 13:30:00,37.72,37.73,37.53,37.59,63200.0,28.2457,28.2532,28.1034,28.1484,63200.0
2011-09-16 13:40:00,37.59,37.61,37.47,37.5,118300.0,28.1484,28.1633,28.0585,28.081,118300.0
2011-09-16 13:50:00,37.5,37.54,37.47,37.48,29600.0,28.081,28.1109,28.0585,28.066,29600.0
2011-09-16 14:00:00,37.49,37.58,37.49,37.54,50900.0,28.0735,28.1409,28.0735,28.1109,50900.0
2011-09-16 14:10:00,37.54,37.62,37.49,37.53,57400.0,28.1109,28.1708,28.0735,28.1034,57400.0
2011-09-16 14:20:00,37.52,37.54,37.42,37.43,39600.0,28.0959,28.1109,28.0211,28.0285,39600.0
2011-09-16 14:30:00,37.44,37.54,37.44,37.54,39300.0,28.036,28.1109,28.036,28.1109,39300.0
2011-09-16 14:40:00,37.55,37.55,37.45,37.49,46300.0,28.1184,28.1184,28.0435,28.0735,46300.0
2011-09-16 14:50:00,37.49,37.62,37.46,37.6,53900.0,28.0735,28.1708,28.051,28.1558,53900.0
2011-09-16 15:00:00,37.61,37.61,37.52,37.52,111200.0,28.1633,28.1633,28.0959,28.0959,111200.0
2011-09-16 15:10:00,37.52,37.6,37.51,37.54,104100.0,28.0959,28.1558,28.0885,28.1109,104100.0
2011-09-16 15:20:00,37.54,37.57,37.49,37.5,118900.0,28.1109,28.1334,28.0735,28.081,118900.0
2011-09-16 15:30:00,37.49,37.58,37.49,37.57,143000.0,28.0735,28.1409,28.0735,28.1334,143000.0
2011-09-16 15:40:00,37.56,37.7,37.56,37.7,187500.0,28.1259,28.2307,28.1259,28.2307,187500.0
2011-09-16 15:50:00,37.71,37.83,37.71,37.8,512300.0,28.2382,28.3281,28.2382,28.3056,512300.0
2011-09-19 09:30:00,37.49,37.6,36.53,36.64,441700.0,28.0735,28.1558,27.3546,27.437,441700.0
2011-09-19 09:40:00,36.63,36.76,36.52,36.62,254900.0,27.4295,27.5268,27.3471,27.422,254900.0
2011-09-19 09:50:00,36.6,36.67,36.35,36.41,189400.0,27.407,27.4594,27.2198,27.2647,189400.0
2011-09-19 10:00:00,36.4,36.57,36.33,36.45,114500.0,27.2573,27.3846,27.2048,27.2947,114500.0
2011-09-19 10:10:00,36.44,36.5,36.15,36.2,201700.0,27.2872,27.3321,27.07,27.1075,201700.0
2011-09-19 10:20:00,36.19,36.33,36.07,36.23,155800.0,27.1,27.2048,27.0101,27.13,155800.0
2011-09-19 10:30:00,36.22,36.39,36.22,36.34,111300.0,27.1225,27.2498,27.1225,27.2123,111300.0
2011-09-19 10:40:00,36.33,36.4,36.26,36.37,89100.0,27.2048,27.2573,27.1524,27.2348,89100.0
2011-09-19 10:50:00,36.36,36.5,36.35,36.39,105100.0,27.2273,27.3321,27.2198,27.2498,105100.0
2011-09-19 11:00:00,36.39,36.5,36.39,36.41,268000.0,27.2498,27.3321,27.2498,27.2647,268000.0
2011-09-19 11:10:00,36.4,36.46,36.24,36.46,235900.0,27.2573,27.3022,27.1374,27.3022,235900.0
2011-09-19 11:20:00,36.46,36.6,36.45,36.53,133800.0,27.3022,27.407,27.2947,27.3546,133800.0
2011-09-19 11:30:00,36.52,36.56,36.43,36.54,121000.0,27.3471,27.3771,27.2797,27.3621,121000.0
2011-09-19 11:40:00,36.54,36.71,36.5,36.68,132300.0,27.3621,27.4894,27.3321,27.4669,132300.0
2011-09-19 11:50:00,36.69,36.71,36.47,36.48,76100.0,27.4744,27.4894,27.3097,27.3172,76100.0
2011-09-19 12:00:00,36.49,36.61,36.45,36.47,63000.0,27.3247,27.4145,27.2947,27.3097,63000.0
2011-09-19 12:10:00,36.47,36.47,36.27,36.3,87400.0,27.3097,27.3097,27.1599,27.1824,87400.0
2011-09-19 12:20:00,36.3,36.32,36.12,36.12,150300.0,27.1824,27.1973,27.0476,27.0476,150300.0
2011-09-19 12:30:00,36.13,36.13,36.06,36.1,165800.0,27.0551,27.0551,27.0027,27.0326,165800.0
2011-09-19 12:40:00,36.1,36.12,35.97,36.0,153100.0,27.0326,27.0476,26.9353,26.9577,153100.0
2011-09-19 12:50:00,36.0,36.02,35.94,36.0,154500.0,26.9577,26.9727,26.9128,26.9577,154500.0
2011-09-19 13:00:00,35.99,36.04,35.91,36.02,196900.0,26.9502,26.9877,26.8903,26.9727,196900.0
2011-09-19 13:10:00,36.03,36.08,35.98,36.06,63900.0,26.9802,27.0176,26.9427,27.0027,63900.0
2011-09-19 13:20:00,36.06,36.16,36.01,36.12,92700.0,27.0027,27.0775,26.9652,27.0476,92700.0
2011-09-19 13:30:00,36.12,36.14,35.96,35.96,118300.0,27.0476,27.0626,26.9278,26.9278,118300.0
2011-09-19 13:40:00,35.97,35.97,35.92,35.92,149400.0,26.9353,26.9353,26.8978,26.8978,149400.0
2011-09-19 13:50:00,35.92,35.93,35.85,35.9,244400.0,26.8978,26.9053,26.8454,26.8828,244400.0
2011-09-19 14:00:00,35.91,35.97,35.81,35.96,219200.0,26.8903,26.9353,26.8154,26.9278,219200.0
2011-09-19 14:10:00,35.96,36.08,35.94,36.04,163600.0,26.9278,27.0176,26.9128,26.9877,163600.0
2011-09-19 14:20:00,36.04,36.09,35.93,35.94,96100.0,26.9877,27.0251,26.9053,26.9128,96100.0
2011-09-19 14:30:00,35.94,35.96,35.85,35.93,363300.0,26.9128,26.9278,26.8454,26.9053,363300.0
2011-09-19 14:40:00,35.94,36.02,35.9,35.98,111700.0,26.9128,26.9727,26.8828,26.9427,111700.0
2011-09-19 14:50:00,35.98,36.01,35.8,35.83,244600.0,26.9427,26.9652,26.808,26.8304,244600.0
2011-09-19 15:00:00,35.84,35.96,35.82,35.96,210600.0,26.8379,26.9278,26.8229,26.9278,210600.0
2011-09-19 15:10:00,35.96,36.4,35.95,36.26,852600.0,26.9278,27.2573,26.9203,27.1524,852600.0
2011-09-19 15:20:00,36.27,36.39,36.22,36.37,380300.0,27.1599,27.2498,27.1225,27.2348,380300.0
2011-09-19 15:30:00,36.37,36.48,36.36,36.47,513300.0,27.2348,27.3172,27.2273,27.3097,513300.0
2011-09-19 15:40:00,36.47,36.49,36.37,36.38,345300.0,27.3097,27.3247,27.2348,27.2423,345300.0
2011-09-19 15:50:00,36.38,36.49,36.32,36.34,440900.0,27.2423,27.3247,27.1973,27.2123,440900.0
2011-09-20 09:30:00,36.42,36.57,36.39,36.48,331500.0,27.2722,27.3846,27.2498,27.3172,331500.0
2011-09-20 09:40:00,36.47,36.5,36.24,36.28,187500.0,27.3097,27.3321,27.1374,27.1674,187500.0
2011-09-20 09:50:00,36.28,36.3,36.07,36.14,168800.0,27.1674,27.1824,27.0101,27.0626,168800.0
2011-09-20 10:00:00,36.14,36.16,35.93,35.94,347000.0,27.0626,27.0775,26.9053,26.9128,347000.0
2011-09-20 10:10:00,35.95,36.09,35.89,36.05,257000.0,26.9203,27.0251,26.8754,26.9952,257000.0
2011-09-20 10:20:00,36.04,36.14,35.91,36.1,144500.0,26.9877,27.0626,26.8903,27.0326,144500.0
2011-09-20 10:30:00,36.1,36.28,36.07,36.11,168100.0,27.0326,27.1674,27.0101,27.0401,168100.0
2011-09-20 10:40:00,36.12,36.21,36.06,36.11,135400.0,27.0476,27.115,27.0027,27.0401,135400.0
2011-09-20 10:50:00,36.1,36.15,35.86,36.05,143300.0,27.0326,27.07,26.8529,26.9952,143300.0
2011-09-20 11:00:00,36.06,36.2,35.98,36.06,191800.0,27.0027,27.1075,26.9427,27.0027,191800.0
2011-09-20 11:10:00,36.06,36.08,35.9,35.9,152600.0,27.0027,27.0176,26.8828,26.8828,152600.0
2011-09-20 11:20:00,35.9,35.94,35.77,35.92,161500.0,26.8828,26.9128,26.7855,26.8978,161500.0
2011-09-20 11:30:00,35.92,35.96,35.83,35.88,106200.0,26.8978,26.9278,26.8304,26.8679,106200.0
2011-09-20 11:40:00,35.88,35.9,35.8,35.88,119500.0,26.8679,26.8828,26.808,26.8679,119500.0
2011-09-20 11:50:00,35.89,36.02,35.84,35.98,225600.0,26.8754,26.9727,26.8379,26.9427,225600.0
2011-09-20 12:00:00,35.98,35.98,35.82,35.85,112800.0,26.9427,26.9427,26.8229,26.8454,112800.0
2011-09-20 12:10:00,35.85,35.87,35.73,35.78,163700.0,26.8454,26.8604,26.7555,26.793,163700.0
2011-09-20 12:20:00,35.77,35.82,35.73,35.77,139400.0,26.7855,26.8229,26.7555,26.7855,139400.0
2011-09-20 12:30:00,35.76,35.78,35.58,35.58,181700.0,26.778,26.793,26.6432,26.6432,181700.0
2011-09-20 12:40:00,35.59,35.59,35.45,35.46,201000.0,26.6507,26.6507,26.5459,26.5534,201000.0
2011-09-20 12:50:00,35.46,35.55,35.39,35.45,392100.0,26.5534,26.6208,26.5009,26.5459,392100.0
2011-09-20 13:00:00,35.44,35.49,35.42,35.48,303700.0,26.5384,26.5758,26.5234,26.5683,303700.0
2011-09-20 13:10:00,35.48,35.68,35.48,35.59,151200.0,26.5683,26.7181,26.5683,26.6507,151200.0
2011-09-20 13:20:00,35.61,35.71,35.57,35.67,184200.0,26.6657,26.7406,26.6357,26.7106,184200.0
2011-09-20 13:30:00,35.67,35.69,35.61,35.63,136000.0,26.7106,26.7256,26.6657,26.6807,136000.0
2011-09-20 13:40:00,35.63,35.68,35.55,35.68,188500.0,26.6807,26.7181,26.6208,26.7181,188500.0
2011-09-20 13:50:00,35.67,35.67,35.55,35.63,175500.0,26.7106,26.7106,26.6208,26.6807,175500.0
2011-09-20 14:00:00,35.63,35.74,35.59,35.73,245100.0,26.6807,26.763,26.6507,26.7555,245100.0
2011-09-20 14:10:00,35.72,35.81,35.71,35.79,143000.0,26.7481,26.8154,26.7406,26.8005,143000.0
2011-09-20 14:20:00,35.79,35.81,35.71,35.8,88100.0,26.8005,26.8154,26.7406,26.808,88100.0
2011-09-20 14:30:00,35.8,35.81,35.61,35.62,211800.0,26.808,26.8154,26.6657,26.6732,211800.0
2011-09-20 14:40:00,35.62,35.62,35.48,35.53,169900.0,26.6732,26.6732,26.5683,26.6058,169900.0
2011-09-20 14:50:00,35.54,35.54,35.44,35.45,233100.0,26.6133,26.6133,26.5384,26.5459,233100.0
2011-09-20 15:00:00,35.44,35.49,35.28,35.28,225700.0,26.5384,26.5758,26.4186,26.4186,225700.0
2011-09-20 15:10:00,35.27,35.29,35.17,35.19,262600.0,26.4111,26.4261,26.3362,26.3512,262600.0
2011-09-20 15:20:00,35.19,35.29,35.14,35.22,453200.0,26.3512,26.4261,26.3137,26.3736,453200.0
2011-09-20 15:30:00,35.23,35.41,35.18,35.4,278900.0,26.3811,26.5159,26.3437,26.5084,278900.0
2011-09-20 15:40:00,35.41,35.45,35.3,35.34,469100.0,26.5159,26.5459,26.4335,26.4635,469100.0
2011-09-20 15:50:00,35.34,35.4,35.21,35.26,1204500.0,26.4635,26.5084,26.3662,26.4036,1204500.0
2011-09-21 09:30:00,35.36,35.73,35.27,35.42,368800.0,26.4785,26.7555,26.4111,26.5234,368800.0
2011-09-21 09:40:00,35.41,35.56,35.4,35.46,165100.0,26.5159,26.6282,26.5084,26.5534,165100.0
2011-09-21 09:50:00,35.46,35.63,35.39,35.5,191000.0,26.5534,26.6807,26.5009,26.5833,191000.0
2011-09-21 10:00:00,35.51,35.62,35.39,35.4,264100.0,26.5908,26.6732,26.5009,26.5084,264100.0
2011-09-21 10:10:00,35.4,35.53,35.35,35.46,140500.0,26.5084,26.6058,26.471,26.5534,140500.0
2011-09-21 10:20:00,35.46,35.52,35.36,35.46,148800.0,26.5534,26.5983,26.4785,26.5534,148800.0
2011-09-21 10:30:00,35.47,35.53,35.34,35.39,124800.0,26.5608,26.6058,26.4635,26.5009,124800.0
2011-09-21 10:40:00,35.39,35.4,35.1,35.11,146200.0,26.5009,26.5084,26.2838,26.2913,146200.0
2011-09-21 10:50:00,35.11,35.12,34.87,34.99,148200.0,26.2913,26.2988,26.1116,26.2014,148200.0
2011-09-21 11:00:00,35.0,35.2,34.99,35.09,111300.0,26.2089,26.3587,26.2014,26.2763,111300.0
2011-09-21 11:10:00,35.08,35.24,35.04,35.19,231900.0,26.2688,26.3886,26.2389,26.3512,231900.0
2011-09-21 11:20:00,35.19,35.32,35.09,35.28,74100.0,26.3512,26.4485,26.2763,26.4186,74100.0
2011-09-21 11:30:00,35.27,35.57,35.25,35.53,82000.0,26.4111,26.6357,26.3961,26.6058,82000.0
2011-09-21 11:40:00,35.53,35.7,35.52,35.7,135300.0,26.6058,26.7331,26.5983,26.7331,135300.0
2011-09-21 11:50:00,35.7,35.85,35.67,35.84,176200.0,26.7331,26.8454,26.7106,26.8379,176200.0
2011-09-21 12:00:00,35.85,36.16,35.84,35.93,379600.0,26.8454,27.0775,26.8379,26.9053,379600.0
2011-09-21 12:10:00,35.93,36.17,35.89,36.08,145100.0,26.9053,27.085,26.8754,27.0176,145100.0
2011-09-21 12:20:00,36.08,36.13,35.94,35.98,172700.0,27.0176,27.0551,26.9128,26.9427,172700.0
2011-09-21 12:30:00,35.98,36.17,35.92,36.14,101000.0,26.9427,27.085,26.8978,27.0626,101000.0
2011-09-21 12:40:00,36.13,36.3,36.12,36.26,202300.0,27.0551,27.1824,27.0476,27.1524,202300.0
2011-09-21 12:50:00,36.26,36.36,36.23,36.36,283900.0,27.1524,27.2273,27.13,27.2273,283900.0
2011-09-21 13:00:00,36.36,36.67,36.31,36.61,273400.0,27.2273,27.4594,27.1899,27.4145,273400.0
2011-09-21 13:10:00,36.61,36.68,36.43,36.55,172400.0,27.4145,27.4669,27.2797,27.3696,172400.0
2011-09-21 13:20:00,36.56,36.8,36.55,36.8,231700.0,27.3771,27.5568,27.3696,27.5568,231700.0
2011-09-21 13:30:00,36.78,36.87,36.71,36.82,304800.0,27.5418,27.6092,27.4894,27.5718,304800.0
2011-09-21 13:40:00,36.82,36.9,36.64,36.68,129800.0,27.5718,27.6317,27.437,27.4669,129800.0
2011-09-21 13:50:00,36.68,36.73,36.56,36.62,124600.0,27.4669,27.5044,27.3771,27.422,124600.0
2011-09-21 14:00:00,36.62,36.77,36.59,36.77,150700.0,27.422,27.5343,27.3995,27.5343,150700.0
2011-09-21 14:10:00,36.75,36.78,36.64,36.76,86700.0,27.5193,27.5418,27.437,27.5268,86700.0
2011-09-21 14:20:00,36.76,36.97,36.51,36.8,294300.0,27.5268,27.6841,27.3396,27.5568,294300.0
2011-09-21 14:30:00,36.79,36.79,36.38,36.48,446900.0,27.5493,27.5493,27.2423,27.3172,446900.0
2011-09-21 14:40:00,36.48,36.84,36.37,36.82,393300.0,27.3172,27.5867,27.2348,27.5718,393300.0
2011-09-21 14:50:00,36.81,36.98,36.78,36.9,376400.0,27.5643,27.6916,27.5418,27.6317,376400.0
2011-09-21 15:00:00,36.89,37.15,36.86,37.04,522800.0,27.6242,27.8189,27.6017,27.7365,522800.0
2011-09-21 15:10:00,37.04,37.33,36.88,36.95,355200.0,27.7365,27.9537,27.6167,27.6691,355200.0
2011-09-21 15:20:00,36.95,37.05,36.48,36.68,291100.0,27.6691,27.744,27.3172,27.4669,291100.0
2011-09-21 15:30:00,36.67,36.71,36.2,36.22,567400.0,27.4594,27.4894,27.1075,27.1225,567400.0
2011-09-21 15:40:00,36.21,36.25,36.1,36.16,531300.0,27.115,27.1449,27.0326,27.0775,531300.0
2011-09-21 15:50:00,36.16,36.16,35.84,35.88,796800.0,27.0775,27.0775,26.8379,26.8679,796800.0
2011-09-22 09:30:00,34.72,34.86,34.34,34.75,426600.0,25.9992,26.1041,25.7147,26.0217,426600.0
2011-09-22 09:40:00,34.74,34.74,34.49,34.5,769800.0,26.0142,26.0142,25.827,25.8345,769800.0
2011-09-22 09:50:00,34.51,34.51,34.15,34.3,337400.0,25.842,25.842,25.5724,25.6847,337400.0
2011-09-22 10:00:00,34.3,34.68,34.3,34.62,466300.0,25.6847,25.9693,25.6847,25.9243,466300.0
2011-09-22 10:10:00,34.62,34.97,34.6,34.96,236700.0,25.9243,26.1864,25.9094,26.1789,236700.0
2011-09-22 10:20:00,34.98,35.09,34.79,34.87,195600.0,26.1939,26.2763,26.0516,26.1116,195600.0
2011-09-22 10:30:00,34.87,35.16,34.85,35.13,231300.0,26.1116,26.3287,26.0966,26.3062,231300.0
2011-09-22 10:40:00,35.13,35.28,34.99,35.12,194900.0,26.3062,26.4186,26.2014,26.2988,194900.0
2011-09-22 10:50:00,35.12,35.15,34.86,34.86,156700.0,26.2988,26.3212,26.1041,26.1041,156700.0
2011-09-22 11:00:00,34.85,34.98,34.7,34.8,228200.0,26.0966,26.1939,25.9843,26.0591,228200.0
2011-09-22 11:10:00,34.81,35.02,34.8,34.99,190400.0,26.0666,26.2239,26.0591,26.2014,190400.0
2011-09-22 11:20:00,34.98,34.98,34.73,34.8,138600.0,26.1939,26.1939,26.0067,26.0591,138600.0
2011-09-22 11:30:00,34.8,35.21,34.79,35.19,171700.0,26.0591,26.3662,26.0516,26.3512,171700.0
2011-09-22 11:40:00,35.17,35.29,35.07,35.14,202700.0,26.3362,26.4261,26.2613,26.3137,202700.0
2011-09-22 11:50:00,35.14,35.25,34.98,35.05,189500.0,26.3137,26.3961,26.1939,26.2463,189500.0
2011-09-22 12:00:00,35.05,35.13,34.83,34.86,257800.0,26.2463,26.3062,26.0816,26.1041,257800.0
2011-09-22 12:10:00,34.85,34.86,34.64,34.76,179700.0,26.0966,26.1041,25.9393,26.0292,179700.0
2011-09-22 12:20:00,34.76,35.1,34.72,35.04,313700.0,26.0292,26.2838,25.9992,26.2389,313700.0
2011-09-22 12:30:00,35.06,35.19,34.99,35.18,83500.0,26.2538,26.3512,26.2014,26.3437,83500.0
2011-09-22 12:40:00,35.18,35.31,35.15,35.29,122100.0,26.3437,26.441,26.3212,26.4261,122100.0
2011-09-22 12:50:00,35.28,35.38,35.23,35.25,115400.0,26.4186,26.4935,26.3811,26.3961,115400.0
2011-09-22 13:00:00,35.25,35.26,34.97,34.99,107300.0,26.3961,26.4036,26.1864,26.2014,107300.0
2011-09-22 13:10:00,34.99,35.08,34.96,35.0,66100.0,26.2014,26.2688,26.1789,26.2089,66100.0
2011-09-22 13:20:00,34.99,35.01,34.79,34.87,124700.0,26.2014,26.2164,26.0516,26.1116,124700.0
2011-09-22 13:30:00,34.88,34.94,34.61,34.67,158700.0,26.119,26.164,25.9169,25.9618,158700.0
2011-09-22 13:40:00,34.67,34.91,34.65,34.75,158400.0,25.9618,26.1415,25.9468,26.0217,158400.0
2011-09-22 13:50:00,34.75,34.78,34.54,34.55,303300.0,26.0217,26.0442,25.8644,25.8719,303300.0
2011-09-22 14:00:00,34.56,34.79,34.53,34.73,230000.0,25.8794,26.0516,25.857,26.0067,230000.0
2011-09-22 14:10:00,34.73,34.83,34.67,34.73,194400.0,26.0067,26.0816,25.9618,26.0067,194400.0
2011-09-22 14:20:00,34.73,35.26,34.73,35.07,312000.0,26.0067,26.4036,26.0067,26.2613,312000.0
2011-09-22 14:30:00,35.07,35.11,34.71,34.73,164400.0,26.2613,26.2913,25.9917,26.0067,164400.0
2011-09-22 14:40:00,34.72,35.03,34.7,34.88,167900.0,25.9992,26.2314,25.9843,26.119,167900.0
2011-09-22 14:50:00,34.88,34.92,34.75,34.75,113300.0,26.119,26.149,26.0217,26.0217,113300.0
2011-09-22 15:00:00,34.74,34.8,34.67,34.79,133300.0,26.0142,26.0591,25.9618,26.0516,133300.0
2011-09-22 15:10:00,34.79,34.86,34.64,34.66,186000.0,26.0516,26.1041,25.9393,25.9543,186000.0
2011-09-22 15:20:00,34.65,34.75,34.49,34.74,405000.0,25.9468,26.0217,25.827,26.0142,405000.0
2011-09-22 15:30:00,34.75,35.03,34.69,34.93,469400.0,26.0217,26.2314,25.9768,26.1565,469400.0
2011-09-22 15:40:00,34.93,35.23,34.78,35.13,360500.0,26.1565,26.3811,26.0442,26.3062,360500.0
2011-09-22 15:50:00,35.14,35.23,34.94,35.04,572100.0,26.3137,26.3811,26.164,26.2389,572100.0
2011-09-23 09:30:00,34.75,35.27,34.66,34.97,265700.0,26.0217,26.4111,25.9543,26.1864,265700.0
2011-09-23 09:40:00,34.98,35.07,34.77,34.9,118700.0,26.1939,26.2613,26.0367,26.134,118700.0
2011-09-23 09:50:00,34.91,35.05,34.82,34.99,197300.0,26.1415,26.2463,26.0741,26.2014,197300.0
2011-09-23 10:00:00,34.99,35.06,34.84,35.02,133700.0,26.2014,26.2538,26.0891,26.2239,133700.0
2011-09-23 10:10:00,35.03,35.09,34.82,34.9,123800.0,26.2314,26.2763,26.0741,26.134,123800.0
2011-09-23 10:20:00,34.9,35.12,34.82,35.12,111500.0,26.134,26.2988,26.0741,26.2988,111500.0
2011-09-23 10:30:00,35.1,35.22,35.04,35.05,111100.0,26.2838,26.3736,26.2389,26.2463,111100.0
2011-09-23 10:40:00,35.05,35.14,34.9,35.13,89800.0,26.2463,26.3137,26.134,26.3062,89800.0
2011-09-23 10:50:00,35.14,35.17,34.85,34.86,309600.0,26.3137,26.3362,26.0966,26.1041,309600.0
2011-09-23 11:00:00,34.86,34.94,34.69,34.91,197300.0,26.1041,26.164,25.9768,26.1415,197300.0
2011-09-23 11:10:00,34.9,34.97,34.7,34.86,188000.0,26.134,26.1864,25.9843,26.1041,188000.0
2011-09-23 11:20:00,34.86,34.92,34.61,34.75,143300.0,26.1041,26.149,25.9169,26.0217,143300.0
2011-09-23 11:30:00,34.75,34.76,34.39,34.42,267000.0,26.0217,26.0292,25.7521,25.7746,267000.0
2011-09-23 11:40:00,34.43,34.71,34.34,34.66,169400.0,25.7821,25.9917,25.7147,25.9543,169400.0
2011-09-23 11:50:00,34.66,34.67,34.51,34.67,81900.0,25.9543,25.9618,25.842,25.9618,81900.0
2011-09-23 12:00:00,34.67,34.78,34.56,34.78,47500.0,25.9618,26.0442,25.8794,26.0442,47500.0
2011-09-23 12:10:00,34.78,34.87,34.69,34.87,52900.0,26.0442,26.1116,25.9768,26.1116,52900.0
2011-09-23 12:20:00,34.86,34.91,34.75,34.81,69000.0,26.1041,26.1415,26.0217,26.0666,69000.0
2011-09-23 12:30:00,34.82,34.87,34.75,34.78,37000.0,26.0741,26.1116,26.0217,26.0442,37000.0
2011-09-23 12:40:00,34.78,34.86,34.6,34.72,131100.0,26.0442,26.1041,25.9094,25.9992,131100.0
2011-09-23 12:50:00,34.71,34.95,34.68,34.7,85100.0,25.9917,26.1715,25.9693,25.9843,85100.0
2011-09-23 13:00:00,34.71,34.78,34.59,34.6,86300.0,25.9917,26.0442,25.9019,25.9094,86300.0
2011-09-23 13:10:00,34.62,34.8,34.6,34.73,141400.0,25.9243,26.0591,25.9094,26.0067,141400.0
2011-09-23 13:20:00,34.72,34.92,34.69,34.85,86700.0,25.9992,26.149,25.9768,26.0966,86700.0
2011-09-23 13:30:00,34.86,35.05,34.83,34.97,182500.0,26.1041,26.2463,26.0816,26.1864,182500.0
2011-09-23 13:40:00,34.98,35.25,34.9,35.22,98900.0,26.1939,26.3961,26.134,26.3736,98900.0
2011-09-23 13:50:00,35.23,35.48,35.21,35.36,134300.0,26.3811,26.5683,26.3662,26.4785,134300.0
2011-09-23 14:00:00,35.36,35.41,35.21,35.25,84500.0,26.4785,26.5159,26.3662,26.3961,84500.0
2011-09-23 14:10:00,35.24,35.24,35.13,35.15,126000.0,26.3886,26.3886,26.3062,26.3212,126000.0
2011-09-23 14:20:00,35.15,35.18,34.97,35.0,86100.0,26.3212,26.3437,26.1864,26.2089,86100.0
2011-09-23 14:30:00,34.99,35.18,34.99,35.15,112700.0,26.2014,26.3437,26.2014,26.3212,112700.0
2011-09-23 14:40:00,35.13,35.16,35.03,35.13,93100.0,26.3062,26.3287,26.2314,26.3062,93100.0
2011-09-23 14:50:00,35.13,35.14,35.0,35.01,45900.0,26.3062,26.3137,26.2089,26.2164,45900.0
2011-09-23 15:00:00,35.01,35.21,35.01,35.12,88800.0,26.2164,26.3662,26.2164,26.2988,88800.0
2011-09-23 15:10:00,35.11,35.23,35.06,35.16,71400.0,26.2913,26.3811,26.2538,26.3287,71400.0
2011-09-23 15:20:00,35.16,35.27,35.13,35.26,84800.0,26.3287,26.4111,26.3062,26.4036,84800.0
2011-09-23 15:30:00,35.28,35.31,35.16,35.24,117700.0,26.4186,26.441,26.3287,26.3886,117700.0
2011-09-23 15:40:00,35.25,35.29,35.08,35.13,158800.0,26.3961,26.4261,26.2688,26.3062,158800.0
2011-09-23 15:50:00,35.14,35.2,35.0,35.11,661200.0,26.3137,26.3587,26.2089,26.2913,661200.0
2011-09-26 09:30:00,35.34,35.53,35.17,35.25,189400.0,26.4635,26.6058,26.3362,26.3961,189400.0
2011-09-26 09:40:00,35.25,35.51,35.19,35.43,123800.0,26.3961,26.5908,26.3512,26.5309,123800.0
2011-09-26 09:50:00,35.43,35.43,35.04,35.04,103400.0,26.5309,26.5309,26.2389,26.2389,103400.0
2011-09-26 10:00:00,35.06,35.29,35.01,35.11,108600.0,26.2538,26.4261,26.2164,26.2913,108600.0
2011-09-26 10:10:00,35.12,35.14,34.89,34.94,120900.0,26.2988,26.3137,26.1265,26.164,120900.0
2011-09-26 10:20:00,34.92,35.14,34.82,35.06,133700.0,26.149,26.3137,26.0741,26.2538,133700.0
2011-09-26 10:30:00,35.06,35.08,34.66,34.8,97800.0,26.2538,26.2688,25.9543,26.0591,97800.0
2011-09-26 10:40:00,34.8,35.04,34.69,34.88,116900.0,26.0591,26.2389,25.9768,26.119,116900.0
2011-09-26 10:50:00,34.88,35.3,34.88,35.29,97100.0,26.119,26.4335,26.119,26.4261,97100.0
2011-09-26 11:00:00,35.27,35.37,35.17,35.37,105400.0,26.4111,26.486,26.3362,26.486,105400.0
2011-09-26 11:10:00,35.35,35.44,35.27,35.37,126700.0,26.471,26.5384,26.4111,26.486,126700.0
2011-09-26 11:20:00,35.36,35.48,35.27,35.43,78500.0,26.4785,26.5683,26.4111,26.5309,78500.0
2011-09-26 11:30:00,35.43,35.5,35.26,35.49,75900.0,26.5309,26.5833,26.4036,26.5758,75900.0
2011-09-26 11:40:00,35.5,35.64,35.49,35.54,101900.0,26.5833,26.6881,26.5758,26.6133,101900.0
2011-09-26 11:50:00,35.55,35.67,35.44,35.63,55200.0,26.6208,26.7106,26.5384,26.6807,55200.0
2011-09-26 12:00:00,35.63,35.65,35.49,35.5,53900.0,26.6807,26.6956,26.5758,26.5833,53900.0
2011-09-26 12:10:00,35.49,35.54,35.43,35.53,61600.0,26.5758,26.6133,26.5309,26.6058,61600.0
2011-09-26 12:20:00,35.55,35.65,35.45,35.52,57900.0,26.6208,26.6956,26.5459,26.5983,57900.0
2011-09-26 12:30:00,35.53,35.65,35.49,35.55,76900.0,26.6058,26.6956,26.5758,26.6208,76900.0
2011-09-26 12:40:00,35.57,35.59,35.19,35.3,138200.0,26.6357,26.6507,26.3512,26.4335,138200.0
2011-09-26 12:50:00,35.29,35.35,35.21,35.35,77600.0,26.4261,26.471,26.3662,26.471,77600.0
2011-09-26 13:00:00,35.34,35.34,35.15,35.25,161700.0,26.4635,26.4635,26.3212,26.3961,161700.0
2011-09-26 13:10:00,35.24,35.24,35.02,35.07,145600.0,26.3886,26.3886,26.2239,26.2613,145600.0
2011-09-26 13:20:00,35.08,35.27,35.08,35.17,198900.0,26.2688,26.4111,26.2688,26.3362,198900.0
2011-09-26 13:30:00,35.17,35.28,35.06,35.15,142900.0,26.3362,26.4186,26.2538,26.3212,142900.0
2011-09-26 13:40:00,35.15,35.19,35.0,35.0,129900.0,26.3212,26.3512,26.2089,26.2089,129900.0
2011-09-26 13:50:00,35.0,35.07,34.96,35.01,67300.0,26.2089,26.2613,26.1789,26.2164,67300.0
2011-09-26 14:00:00,35.02,35.22,34.98,35.03,181900.0,26.2239,26.3736,26.1939,26.2314,181900.0
2011-09-26 14:10:00,35.04,35.05,34.95,35.03,115800.0,26.2389,26.2463,26.1715,26.2314,115800.0
2011-09-26 14:20:00,35.02,35.18,35.01,35.06,152500.0,26.2239,26.3437,26.2164,26.2538,152500.0
2011-09-26 14:30:00,35.05,35.24,34.98,35.18,67100.0,26.2463,26.3886,26.1939,26.3437,67100.0
2011-09-26 14:40:00,35.18,35.28,35.13,35.15,66000.0,26.3437,26.4186,26.3062,26.3212,66000.0
2011-09-26 14:50:00,35.14,35.3,35.07,35.23,106600.0,26.3137,26.4335,26.2613,26.3811,106600.0
2011-09-26 15:00:00,35.24,35.35,35.21,35.24,100600.0,26.3886,26.471,26.3662,26.3886,100600.0
2011-09-26 15:10:00,35.24,35.37,35.17,35.35,183600.0,26.3886,26.486,26.3362,26.471,183600.0
2011-09-26 15:20:00,35.35,35.38,35.26,35.36,154700.0,26.471,26.4935,26.4036,26.4785,154700.0
2011-09-26 15:30:00,35.35,35.68,35.29,35.67,207700.0,26.471,26.7181,26.4261,26.7106,207700.0
2011-09-26 15:40:00,35.67,35.79,35.6,35.72,223200.0,26.7106,26.8005,26.6582,26.7481,223200.0
2011-09-26 15:50:00,35.73,35.83,35.67,35.81,351400.0,26.7555,26.8304,26.7106,26.8154,351400.0
2011-09-27 09:30:00,36.42,36.93,36.37,36.5,214200.0,27.2722,27.6541,27.2348,27.3321,214200.0
2011-09-27 09:40:00,36.5,36.54,36.19,36.45,160000.0,27.3321,27.3621,27.1,27.2947,160000.0
2011-09-27 09:50:00,36.45,36.61,36.44,36.53,146900.0,27.2947,27.4145,27.2872,27.3546,146900.0
2011-09-27 10:00:00,36.52,36.6,36.41,36.46,192400.0,27.3471,27.407,27.2647,27.3022,192400.0
2011-09-27 10:10:00,36.47,36.58,36.37,36.49,94600.0,27.3097,27.392,27.2348,27.3247,94600.0
2011-09-27 10:20:00,36.48,36.51,36.43,36.44,89800.0,27.3172,27.3396,27.2797,27.2872,89800.0
2011-09-27 10:30:00,36.45,36.5,36.33,36.37,135500.0,27.2947,27.3321,27.2048,27.2348,135500.0
2011-09-27 10:40:00,36.37,36.5,36.35,36.45,123600.0,27.2348,27.3321,27.2198,27.2947,123600.0
2011-09-27 10:50:00,36.45,36.73,36.4,36.71,137100.0,27.2947,27.5044,27.2573,27.4894,137100.0
2011-09-27 11:00:00,36.72,36.77,36.59,36.6,120200.0,27.4969,27.5343,27.3995,27.407,120200.0
2011-09-27 11:10:00,36.6,36.88,36.6,36.87,197900.0,27.407,27.6167,27.407,27.6092,197900.0
2011-09-27 11:20:00,36.87,36.87,36.63,36.64,91100.0,27.6092,27.6092,27.4295,27.437,91100.0
2011-09-27 11:30:00,36.66,36.71,36.6,36.62,83600.0,27.452,27.4894,27.407,27.422,83600.0
2011-09-27 11:40:00,36.62,36.64,36.54,36.56,47600.0,27.422,27.437,27.3621,27.3771,47600.0
2011-09-27 11:50:00,36.57,36.65,36.48,36.64,80100.0,27.3846,27.4445,27.3172,27.437,80100.0
2011-09-27 12:00:00,36.63,36.65,36.58,36.65,66300.0,27.4295,27.4445,27.392,27.4445,66300.0
2011-09-27 12:10:00,36.65,36.79,36.64,36.69,91100.0,27.4445,27.5493,27.437,27.4744,91100.0
2011-09-27 12:20:00,36.7,36.83,36.69,36.81,83100.0,27.4819,27.5793,27.4744,27.5643,83100.0
2011-09-27 12:30:00,36.81,36.82,36.66,36.69,103100.0,27.5643,27.5718,27.452,27.4744,103100.0
2011-09-27 12:40:00,36.68,36.69,36.55,36.63,93300.0,27.4669,27.4744,27.3696,27.4295,93300.0
2011-09-27 12:50:00,36.64,36.66,36.55,36.63,40300.0,27.437,27.452,27.3696,27.4295,40300.0
2011-09-27 13:00:00,36.63,36.78,36.62,36.76,44400.0,27.4295,27.5418,27.422,27.5268,44400.0
2011-09-27 13:10:00,36.77,36.8,36.7,36.76,45300.0,27.5343,27.5568,27.4819,27.5268,45300.0
2011-09-27 13:20:00,36.76,36.82,36.71,36.75,68500.0,27.5268,27.5718,27.4894,27.5193,68500.0
2011-09-27 13:30:00,36.76,36.76,36.63,36.72,54900.0,27.5268,27.5268,27.4295,27.4969,54900.0
2011-09-27 13:40:00,36.74,36.75,36.65,36.73,50000.0,27.5119,27.5193,27.4445,27.5044,50000.0
2011-09-27 13:50:00,36.74,36.84,36.74,36.81,64700.0,27.5119,27.5867,27.5119,27.5643,64700.0
2011-09-27 14:00:00,36.8,36.82,36.72,36.72,85000.0,27.5568,27.5718,27.4969,27.4969,85000.0
2011-09-27 14:10:00,36.72,36.8,36.69,36.71,86800.0,27.4969,27.5568,27.4744,27.4894,86800.0
2011-09-27 14:20:00,36.72,36.75,36.63,36.63,60400.0,27.4969,27.5193,27.4295,27.4295,60400.0
2011-09-27 14:30:00,36.62,36.81,36.62,36.76,92400.0,27.422,27.5643,27.422,27.5268,92400.0
2011-09-27 14:40:00,36.76,36.8,36.68,36.69,68200.0,27.5268,27.5568,27.4669,27.4744,68200.0
2011-09-27 14:50:00,36.7,36.75,36.63,36.66,71800.0,27.4819,27.5193,27.4295,27.452,71800.0
2011-09-27 15:00:00,36.65,36.66,36.44,36.52,148900.0,27.4445,27.452,27.2872,27.3471,148900.0
2011-09-27 15:10:00,36.53,36.54,36.34,36.47,134800.0,27.3546,27.3621,27.2123,27.3097,134800.0
2011-09-27 15:20:00,36.48,36.48,36.05,36.16,177700.0,27.3172,27.3172,26.9952,27.0775,177700.0
2011-09-27 15:30:00,36.15,36.25,36.07,36.08,114100.0,27.07,27.1449,27.0101,27.0176,114100.0
2011-09-27 15:40:00,36.08,36.11,35.8,35.85,289300.0,27.0176,27.0401,26.808,26.8454,289300.0
2011-09-27 15:50:00,35.84,36.06,35.81,36.03,463000.0,26.8379,27.0027,26.8154,26.9802,463000.0
2011-09-28 09:30:00,36.05,36.18,35.33,35.38,298000.0,26.9952,27.0925,26.456,26.4935,298000.0
2011-09-28 09:40:00,35.4,35.79,35.34,35.66,159700.0,26.5084,26.8005,26.4635,26.7031,159700.0
2011-09-28 09:50:00,35.6,35.71,35.44,35.51,176100.0,26.6582,26.7406,26.5384,26.5908,176100.0
2011-09-28 10:00:00,35.51,35.59,35.31,35.34,144200.0,26.5908,26.6507,26.441,26.4635,144200.0
2011-09-28 10:10:00,35.34,35.37,34.92,34.93,218500.0,26.4635,26.486,26.149,26.1565,218500.0
2011-09-28 10:20:00,34.93,35.09,34.77,35.08,341100.0,26.1565,26.2763,26.0367,26.2688,341100.0
2011-09-28 10:30:00,35.1,35.2,34.95,35.0,96000.0,26.2838,26.3587,26.1715,26.2089,96000.0
2011-09-28 10:40:00,35.0,35.12,35.0,35.08,101800.0,26.2089,26.2988,26.2089,26.2688,101800.0
2011-09-28 10:50:00,35.08,35.2,35.0,35.08,85500.0,26.2688,26.3587,26.2089,26.2688,85500.0
2011-09-28 11:00:00,35.09,35.09,35.01,35.07,112100.0,26.2763,26.2763,26.2164,26.2613,112100.0
2011-09-28 11:10:00,35.08,35.24,35.0,35.13,127300.0,26.2688,26.3886,26.2089,26.3062,127300.0
2011-09-28 11:20:00,35.13,35.2,35.05,35.06,114300.0,26.3062,26.3587,26.2463,26.2538,114300.0
2011-09-28 11:30:00,35.06,35.32,35.02,35.27,92000.0,26.2538,26.4485,26.2239,26.4111,92000.0
2011-09-28 11:40:00,35.27,35.37,35.23,35.35,49000.0,26.4111,26.486,26.3811,26.471,49000.0
2011-09-28 11:50:00,35.34,35.55,35.33,35.47,78000.0,26.4635,26.6208,26.456,26.5608,78000.0
2011-09-28 12:00:00,35.47,35.51,35.17,35.17,83900.0,26.5608,26.5908,26.3362,26.3362,83900.0
2011-09-28 12:10:00,35.16,35.23,35.03,35.04,166400.0,26.3287,26.3811,26.2314,26.2389,166400.0
2011-09-28 12:20:00,35.04,35.28,35.04,35.25,169700.0,26.2389,26.4186,26.2389,26.3961,169700.0
2011-09-28 12:30:00,35.25,35.33,35.18,35.31,130800.0,26.3961,26.456,26.3437,26.441,130800.0
2011-09-28 12:40:00,35.32,35.32,35.21,35.25,56200.0,26.4485,26.4485,26.3662,26.3961,56200.0
2011-09-28 12:50:00,35.25,35.43,35.24,35.38,59700.0,26.3961,26.5309,26.3886,26.4935,59700.0
2011-09-28 13:00:00,35.38,35.4,35.26,35.26,79900.0,26.4935,26.5084,26.4036,26.4036,79900.0
2011-09-28 13:10:00,35.27,35.3,35.2,35.23,55000.0,26.4111,26.4335,26.3587,26.3811,55000.0
2011-09-28 13:20:00,35.24,35.25,35.16,35.19,78100.0,26.3886,26.3961,26.3287,26.3512,78100.0
2011-09-28 13:30:00,35.19,35.2,35.13,35.17,64700.0,26.3512,26.3587,26.3062,26.3362,64700.0
2011-09-28 13:40:00,35.16,35.2,35.14,35.16,82100.0,26.3287,26.3587,26.3137,26.3287,82100.0
2011-09-28 13:50:00,35.18,35.26,35.14,35.14,208900.0,26.3437,26.4036,26.3137,26.3137,208900.0
2011-09-28 14:00:00,35.14,35.15,35.06,35.15,99400.0,26.3137,26.3212,26.2538,26.3212,99400.0
2011-09-28 14:10:00,35.14,35.15,35.03,35.11,82400.0,26.3137,26.3212,26.2314,26.2913,82400.0
2011-09-28 14:20:00,35.12,35.15,35.05,35.08,65700.0,26.2988,26.3212,26.2463,26.2688,65700.0
2011-09-28 14:30:00,35.07,35.16,35.04,35.15,143300.0,26.2613,26.3287,26.2389,26.3212,143300.0
2011-09-28 14:40:00,35.15,35.16,35.01,35.02,74800.0,26.3212,26.3287,26.2164,26.2239,74800.0
2011-09-28 14:50:00,35.03,35.2,35.0,35.16,87200.0,26.2314,26.3587,26.2089,26.3287,87200.0
2011-09-28 15:00:00,35.15,35.3,35.11,35.26,92700.0,26.3212,26.4335,26.2913,26.4036,92700.0
2011-09-28 15:10:00,35.26,35.39,35.22,35.25,105700.0,26.4036,26.5009,26.3736,26.3961,105700.0
2011-09-28 15:20:00,35.24,35.3,35.13,35.14,125000.0,26.3886,26.4335,26.3062,26.3137,125000.0
2011-09-28 15:30:00,35.14,35.2,34.96,35.02,245100.0,26.3137,26.3587,26.1789,26.2239,245100.0
2011-09-28 15:40:00,35.02,35.1,34.82,34.86,256700.0,26.2239,26.2838,26.0741,26.1041,256700.0
2011-09-28 15:50:00,34.89,35.05,34.87,35.01,674300.0,26.1265,26.2463,26.1116,26.2164,674300.0
2011-09-29 09:30:00,35.55,35.78,35.45,35.48,82700.0,26.6208,26.793,26.5459,26.5683,82700.0
2011-09-29 09:40:00,35.47,35.68,35.47,35.68,130000.0,26.5608,26.7181,26.5608,26.7181,130000.0
2011-09-29 09:50:00,35.67,35.68,35.25,35.3,82900.0,26.7106,26.7181,26.3961,26.4335,82900.0
2011-09-29 10:00:00,35.32,35.39,35.15,35.16,82400.0,26.4485,26.5009,26.3212,26.3287,82400.0
2011-09-29 10:10:00,35.16,35.22,35.0,35.02,89700.0,26.3287,26.3736,26.2089,26.2239,89700.0
2011-09-29 10:20:00,35.02,35.05,34.72,34.73,62800.0,26.2239,26.2463,25.9992,26.0067,62800.0
2011-09-29 10:30:00,34.72,35.6,34.63,34.64,76200.0,25.9992,26.6582,25.9318,25.9393,76200.0
2011-09-29 10:40:00,34.64,34.66,34.52,34.65,115700.0,25.9393,25.9543,25.8495,25.9468,115700.0
2011-09-29 10:50:00,34.64,34.7,34.55,34.7,73100.0,25.9393,25.9843,25.8719,25.9843,73100.0
2011-09-29 11:00:00,34.68,34.84,34.68,34.77,48700.0,25.9693,26.0891,25.9693,26.0367,48700.0
2011-09-29 11:10:00,34.77,34.78,34.65,34.7,46900.0,26.0367,26.0442,25.9468,25.9843,46900.0
2011-09-29 11:20:00,34.69,34.86,34.65,34.84,78000.0,25.9768,26.1041,25.9468,26.0891,78000.0
2011-09-29 11:30:00,34.84,34.94,34.8,34.9,63000.0,26.0891,26.164,26.0591,26.134,63000.0
2011-09-29 11:40:00,34.9,35.18,34.86,35.17,144900.0,26.134,26.3437,26.1041,26.3362,144900.0
2011-09-29 11:50:00,35.18,35.28,35.18,35.23,76400.0,26.3437,26.4186,26.3437,26.3811,76400.0
2011-09-29 12:00:00,35.23,35.27,35.21,35.23,63100.0,26.3811,26.4111,26.3662,26.3811,63100.0
2011-09-29 12:10:00,35.23,35.26,35.15,35.16,78500.0,26.3811,26.4036,26.3212,26.3287,78500.0
2011-09-29 12:20:00,35.16,35.29,35.15,35.23,69600.0,26.3287,26.4261,26.3212,26.3811,69600.0
2011-09-29 12:30:00,35.23,35.25,35.09,35.13,137900.0,26.3811,26.3961,26.2763,26.3062,137900.0
2011-09-29 12:40:00,35.14,35.22,35.07,35.19,167300.0,26.3137,26.3736,26.2613,26.3512,167300.0
2011-09-29 12:50:00,35.2,35.36,35.17,35.17,68500.0,26.3587,26.4785,26.3362,26.3362,68500.0
2011-09-29 13:00:00,35.17,35.34,35.12,35.29,68200.0,26.3362,26.4635,26.2988,26.4261,68200.0
2011-09-29 13:10:00,35.29,35.4,35.23,35.26,100100.0,26.4261,26.5084,26.3811,26.4036,100100.0
2011-09-29 13:20:00,35.26,35.28,35.12,35.13,91000.0,26.4036,26.4186,26.2988,26.3062,91000.0
2011-09-29 13:30:00,35.13,35.16,34.74,34.77,244400.0,26.3062,26.3287,26.0142,26.0367,244400.0
2011-09-29 13:40:00,34.8,34.82,34.64,34.74,80000.0,26.0591,26.0741,25.9393,26.0142,80000.0
2011-09-29 13:50:00,34.75,34.89,34.71,34.71,242700.0,26.0217,26.1265,25.9917,25.9917,242700.0
2011-09-29 14:00:00,34.71,34.74,34.37,34.4,177500.0,25.9917,26.0142,25.7371,25.7596,177500.0
2011-09-29 14:10:00,34.41,34.41,34.23,34.35,172400.0,25.7671,25.7671,25.6323,25.7222,172400.0
2011-09-29 14:20:00,34.34,34.47,34.25,34.35,125800.0,25.7147,25.812,25.6473,25.7222,125800.0
2011-09-29 14:30:00,34.35,34.39,34.27,34.35,147500.0,25.7222,25.7521,25.6623,25.7222,147500.0
2011-09-29 14:40:00,34.34,34.42,34.2,34.23,128800.0,25.7147,25.7746,25.6098,25.6323,128800.0
2011-09-29 14:50:00,34.24,34.4,34.22,34.37,124700.0,25.6398,25.7596,25.6248,25.7371,124700.0
2011-09-29 15:00:00,34.37,34.43,34.25,34.37,180800.0,25.7371,25.7821,25.6473,25.7371,180800.0
2011-09-29 15:10:00,34.36,34.51,34.28,34.37,212800.0,25.7297,25.842,25.6697,25.7371,212800.0
2011-09-29 15:20:00,34.38,34.6,34.35,34.57,271700.0,25.7446,25.9094,25.7222,25.8869,271700.0
2011-09-29 15:30:00,34.58,34.74,34.55,34.74,300700.0,25.8944,26.0142,25.8719,26.0142,300700.0
2011-09-29 15:40:00,34.74,34.88,34.7,34.75,662100.0,26.0142,26.119,25.9843,26.0217,662100.0
2011-09-29 15:50:00,34.72,35.05,34.51,34.98,873100.0,25.9992,26.2463,25.842,26.1939,873100.0
2011-09-30 09:30:00,34.52,34.52,34.05,34.14,413500.0,25.8495,25.8495,25.4975,25.5649,413500.0
2011-09-30 09:40:00,34.14,34.22,33.81,34.03,401200.0,25.5649,25.6248,25.3178,25.4825,401200.0
2011-09-30 09:50:00,34.01,34.25,33.97,34.15,289300.0,25.4676,25.6473,25.4376,25.5724,289300.0
2011-09-30 10:00:00,34.15,34.41,34.14,34.3,188800.0,25.5724,25.7671,25.5649,25.6847,188800.0
2011-09-30 10:10:00,34.3,34.42,34.16,34.33,199900.0,25.6847,25.7746,25.5799,25.7072,199900.0
2011-09-30 10:20:00,34.39,34.41,34.2,34.24,160200.0,25.7521,25.7671,25.6098,25.6398,160200.0
2011-09-30 10:30:00,34.22,34.31,34.18,34.19,208700.0,25.6248,25.6922,25.5949,25.6024,208700.0
2011-09-30 10:40:00,34.19,34.27,34.18,34.21,92000.0,25.6024,25.6623,25.5949,25.6173,92000.0
2011-09-30 10:50:00,34.21,34.33,34.2,34.26,186200.0,25.6173,25.7072,25.6098,25.6548,186200.0
2011-09-30 11:00:00,34.26,34.42,34.21,34.34,174100.0,25.6548,25.7746,25.6173,25.7147,174100.0
2011-09-30 11:10:00,34.34,34.44,34.27,34.35,74300.0,25.7147,25.7896,25.6623,25.7222,74300.0
2011-09-30 11:20:00,34.32,34.55,34.32,34.36,200300.0,25.6997,25.8719,25.6997,25.7297,200300.0
2011-09-30 11:30:00,34.37,34.5,34.37,34.4,120700.0,25.7371,25.8345,25.7371,25.7596,120700.0
2011-09-30 11:40:00,34.39,34.46,34.34,34.44,197700.0,25.7521,25.8045,25.7147,25.7896,197700.0
2011-09-30 11:50:00,34.45,34.46,34.28,34.33,158100.0,25.797,25.8045,25.6697,25.7072,158100.0
2011-09-30 12:00:00,34.32,34.37,34.24,34.24,53200.0,25.6997,25.7371,25.6398,25.6398,53200.0
2011-09-30 12:10:00,34.24,34.3,34.2,34.27,65000.0,25.6398,25.6847,25.6098,25.6623,65000.0
2011-09-30 12:20:00,34.26,34.38,34.26,34.38,87200.0,25.6548,25.7446,25.6548,25.7446,87200.0
2011-09-30 12:30:00,34.37,34.49,34.36,34.49,141700.0,25.7371,25.827,25.7297,25.827,141700.0
2011-09-30 12:40:00,34.5,34.55,34.46,34.48,71100.0,25.8345,25.8719,25.8045,25.8195,71100.0
2011-09-30 12:50:00,34.48,34.49,34.36,34.37,69100.0,25.8195,25.827,25.7297,25.7371,69100.0
2011-09-30 13:00:00,34.36,34.36,34.26,34.31,73900.0,25.7297,25.7297,25.6548,25.6922,73900.0
2011-09-30 13:10:00,34.3,34.36,34.25,34.34,43500.0,25.6847,25.7297,25.6473,25.7147,43500.0
2011-09-30 13:20:00,34.34,34.54,34.33,34.51,159200.0,25.7147,25.8644,25.7072,25.842,159200.0
2011-09-30 13:30:00,34.51,34.7,34.51,34.62,72200.0,25.842,25.9843,25.842,25.9243,72200.0
2011-09-30 13:40:00,34.62,34.64,34.5,34.52,95900.0,25.9243,25.9393,25.8345,25.8495,95900.0
2011-09-30 13:50:00,34.52,34.52,34.4,34.4,80700.0,25.8495,25.8495,25.7596,25.7596,80700.0
2011-09-30 14:00:00,34.4,34.43,34.21,34.24,81000.0,25.7596,25.7821,25.6173,25.6398,81000.0
2011-09-30 14:10:00,34.23,34.35,34.22,34.26,72700.0,25.6323,25.7222,25.6248,25.6548,72700.0
2011-09-30 14:20:00,34.26,34.26,34.2,34.25,136900.0,25.6548,25.6548,25.6098,25.6473,136900.0
2011-09-30 14:30:00,34.26,34.31,34.21,34.26,95800.0,25.6548,25.6922,25.6173,25.6548,95800.0
2011-09-30 14:40:00,34.25,34.4,34.25,34.35,184600.0,25.6473,25.7596,25.6473,25.7222,184600.0
2011-09-30 14:50:00,34.35,34.47,34.27,34.35,123600.0,25.7222,25.812,25.6623,25.7222,123600.0
2011-09-30 15:00:00,34.37,34.54,34.27,34.5,110100.0,25.7371,25.8644,25.6623,25.8345,110100.0
2011-09-30 15:10:00,34.5,34.58,34.28,34.33,140200.0,25.8345,25.8944,25.6697,25.7072,140200.0
2011-09-30 15:20:00,34.33,34.42,34.21,34.23,255800.0,25.7072,25.7746,25.6173,25.6323,255800.0
2011-09-30 15:30:00,34.23,34.3,34.1,34.11,248300.0,25.6323,25.6847,25.535,25.5424,248300.0
2011-09-30 15:40:00,34.12,34.36,34.1,34.14,268900.0,25.5499,25.7297,25.535,25.5649,268900.0
2011-09-30 15:50:00,34.13,34.16,33.93,33.94,749000.0,25.5574,25.5799,25.4077,25.4151,749000.0
2011-10-03 09:30:00,34.15,34.39,33.8,34.28,335700.0,25.5724,25.7521,25.3103,25.6697,335700.0
2011-10-03 09:40:00,34.26,34.36,34.02,34.05,236900.0,25.6548,25.7297,25.4751,25.4975,236900.0
2011-10-03 09:50:00,34.08,34.22,33.94,34.16,233800.0,25.52,25.6248,25.4151,25.5799,233800.0
2011-10-03 10:00:00,34.16,34.89,34.14,34.65,341300.0,25.5799,26.1265,25.5649,25.9468,341300.0
2011-10-03 10:10:00,34.63,34.79,34.54,34.75,272400.0,25.9318,26.0516,25.8644,26.0217,272400.0
2011-10-03 10:20:00,34.76,34.81,34.37,34.63,237000.0,26.0292,26.0666,25.7371,25.9318,237000.0
2011-10-03 10:30:00,34.63,34.79,34.44,34.63,199900.0,25.9318,26.0516,25.7896,25.9318,199900.0
2011-10-03 10:40:00,34.61,34.71,34.45,34.65,290800.0,25.9169,25.9917,25.797,25.9468,290800.0
2011-10-03 10:50:00,34.65,34.7,34.47,34.56,181300.0,25.9468,25.9843,25.812,25.8794,181300.0
2011-10-03 11:00:00,34.53,34.55,34.3,34.51,197900.0,25.857,25.8719,25.6847,25.842,197900.0
2011-10-03 11:10:00,34.51,34.77,34.5,34.73,181700.0,25.842,26.0367,25.8345,26.0067,181700.0
2011-10-03 11:20:00,34.74,34.86,34.63,34.8,135000.0,26.0142,26.1041,25.9318,26.0591,135000.0
2011-10-03 11:30:00,34.8,34.86,34.65,34.69,82900.0,26.0591,26.1041,25.9468,25.9768,82900.0
2011-10-03 11:40:00,34.69,34.7,34.41,34.42,56000.0,25.9768,25.9843,25.7671,25.7746,56000.0
2011-10-03 11:50:00,34.42,34.59,34.37,34.54,64700.0,25.7746,25.9019,25.7371,25.8644,64700.0
2011-10-03 12:00:00,34.52,34.53,34.25,34.29,78300.0,25.8495,25.857,25.6473,25.6772,78300.0
2011-10-03 12:10:00,34.3,34.34,34.19,34.28,114800.0,25.6847,25.7147,25.6024,25.6697,114800.0
2011-10-03 12:20:00,34.27,34.35,34.23,34.29,68000.0,25.6623,25.7222,25.6323,25.6772,68000.0
2011-10-03 12:30:00,34.29,34.33,34.23,34.29,115800.0,25.6772,25.7072,25.6323,25.6772,115800.0
2011-10-03 12:40:00,34.29,34.32,34.22,34.23,60600.0,25.6772,25.6997,25.6248,25.6323,60600.0
2011-10-03 12:50:00,34.23,34.32,34.23,34.27,263200.0,25.6323,25.6997,25.6323,25.6623,263200.0
2011-10-03 13:00:00,34.26,34.27,34.0,34.04,144600.0,25.6548,25.6623,25.4601,25.49,144600.0
2011-10-03 13:10:00,34.04,34.04,33.7,33.84,176100.0,25.49,25.49,25.2354,25.3403,176100.0
2011-10-03 13:20:00,33.85,34.06,33.8,34.06,138100.0,25.3478,25.505,25.3103,25.505,138100.0
2011-10-03 13:30:00,34.07,34.09,33.78,33.78,334100.0,25.5125,25.5275,25.2953,25.2953,334100.0
2011-10-03 13:40:00,33.77,33.81,33.54,33.6,200200.0,25.2878,25.3178,25.1156,25.1605,200200.0
2011-10-03 13:50:00,33.59,33.72,33.44,33.72,188800.0,25.1531,25.2504,25.0407,25.2504,188800.0
2011-10-03 14:00:00,33.72,33.95,33.7,33.79,202700.0,25.2504,25.4226,25.2354,25.3028,202700.0
2011-10-03 14:10:00,33.78,33.83,33.74,33.76,177500.0,25.2953,25.3328,25.2654,25.2804,177500.0
2011-10-03 14:20:00,33.75,33.85,33.71,33.78,129300.0,25.2729,25.3478,25.2429,25.2953,129300.0
2011-10-03 14:30:00,33.78,33.88,33.7,33.73,152100.0,25.2953,25.3702,25.2354,25.2579,152100.0
2011-10-03 14:40:00,33.72,33.72,33.5,33.55,139400.0,25.2504,25.2504,25.0857,25.1231,139400.0
2011-10-03 14:50:00,33.54,33.72,33.51,33.71,159300.0,25.1156,25.2504,25.0931,25.2429,159300.0
2011-10-03 15:00:00,33.71,33.93,33.67,33.92,210400.0,25.2429,25.4077,25.213,25.4002,210400.0
2011-10-03 15:10:00,33.93,34.0,33.9,33.98,207000.0,25.4077,25.4601,25.3852,25.4451,207000.0
2011-10-03 15:20:00,33.98,33.98,33.77,33.8,242400.0,25.4451,25.4451,25.2878,25.3103,242400.0
2011-10-03 15:30:00,33.8,33.98,33.75,33.87,330600.0,25.3103,25.4451,25.2729,25.3627,330600.0
2011-10-03 15:40:00,33.87,34.16,33.79,34.08,387800.0,25.3627,25.5799,25.3028,25.52,387800.0
2011-10-03 15:50:00,34.08,34.09,33.63,33.63,599300.0,25.52,25.5275,25.183,25.183,599300.0
2011-10-04 09:30:00,33.25,33.62,33.01,33.55,184300.0,24.8985,25.1755,24.7187,25.1231,184300.0
2011-10-04 09:40:00,33.54,33.62,33.35,33.42,162500.0,25.1156,25.1755,24.9733,25.0258,162500.0
2011-10-04 09:50:00,33.42,33.47,33.34,33.46,146500.0,25.0258,25.0632,24.9658,25.0557,146500.0
2011-10-04 10:00:00,33.46,33.7,33.24,33.67,226800.0,25.0557,25.2354,24.891,25.213,226800.0
2011-10-04 10:10:00,33.67,34.08,33.59,33.87,258800.0,25.213,25.52,25.1531,25.3627,258800.0
2011-10-04 10:20:00,33.87,33.93,33.38,33.51,171500.0,25.3627,25.4077,24.9958,25.0931,171500.0
2011-10-04 10:30:00,33.51,33.76,33.44,33.75,181000.0,25.0931,25.2804,25.0407,25.2729,181000.0
2011-10-04 10:40:00,33.77,34.15,33.76,34.11,147900.0,25.2878,25.5724,25.2804,25.5424,147900.0
2011-10-04 10:50:00,34.13,34.14,33.79,33.81,149800.0,25.5574,25.5649,25.3028,25.3178,149800.0
2011-10-04 11:00:00,33.82,34.03,33.71,34.03,188900.0,25.3253,25.4825,25.2429,25.4825,188900.0
2011-10-04 11:10:00,34.03,34.26,34.02,34.14,189900.0,25.4825,25.6548,25.4751,25.5649,189900.0
2011-10-04 11:20:00,34.13,34.21,34.03,34.21,92500.0,25.5574,25.6173,25.4825,25.6173,92500.0
2011-10-04 11:30:00,34.21,34.25,34.03,34.1,133400.0,25.6173,25.6473,25.4825,25.535,133400.0
2011-10-04 11:40:00,34.1,34.34,34.09,34.33,77200.0,25.535,25.7147,25.5275,25.7072,77200.0
2011-10-04 11:50:00,34.34,34.52,34.34,34.47,117400.0,25.7147,25.8495,25.7147,25.812,117400.0
2011-10-04 12:00:00,34.5,34.87,34.48,34.72,180300.0,25.8345,26.1116,25.8195,25.9992,180300.0
2011-10-04 12:10:00,34.71,34.71,34.54,34.58,106600.0,25.9917,25.9917,25.8644,25.8944,106600.0
2011-10-04 12:20:00,34.58,34.63,34.45,34.48,80300.0,25.8944,25.9318,25.797,25.8195,80300.0
2011-10-04 12:30:00,34.46,34.51,34.37,34.45,46600.0,25.8045,25.842,25.7371,25.797,46600.0
2011-10-04 12:40:00,34.44,34.55,34.4,34.44,63800.0,25.7896,25.8719,25.7596,25.7896,63800.0
2011-10-04 12:50:00,34.45,34.51,34.21,34.24,70900.0,25.797,25.842,25.6173,25.6398,70900.0
2011-10-04 13:00:00,34.24,34.32,34.06,34.27,104400.0,25.6398,25.6997,25.505,25.6623,104400.0
2011-10-04 13:10:00,34.26,34.27,33.91,34.16,91500.0,25.6548,25.6623,25.3927,25.5799,91500.0
2011-10-04 13:20:00,34.15,34.17,34.04,34.1,51200.0,25.5724,25.5874,25.49,25.535,51200.0
2011-10-04 13:30:00,34.08,34.17,34.01,34.02,56300.0,25.52,25.5874,25.4676,25.4751,56300.0
2011-10-04 13:40:00,34.02,34.05,33.85,34.0,128600.0,25.4751,25.4975,25.3478,25.4601,128600.0
2011-10-04 13:50:00,34.02,34.16,33.9,33.93,105500.0,25.4751,25.5799,25.3852,25.4077,105500.0
2011-10-04 14:00:00,33.94,34.08,33.78,33.83,112600.0,25.4151,25.52,25.2953,25.3328,112600.0
2011-10-04 14:10:00,33.83,33.86,33.64,33.65,114500.0,25.3328,25.3552,25.1905,25.198,114500.0
2011-10-04 14:20:00,33.65,33.83,33.54,33.8,78400.0,25.198,25.3328,25.1156,25.3103,78400.0
2011-10-04 14:30:00,33.81,34.12,33.81,33.9,99600.0,25.3178,25.5499,25.3178,25.3852,99600.0
2011-10-04 14:40:00,33.9,33.92,33.72,33.8,98600.0,25.3852,25.4002,25.2504,25.3103,98600.0
2011-10-04 14:50:00,33.8,33.8,33.5,33.53,251100.0,25.3103,25.3103,25.0857,25.1081,251100.0
2011-10-04 15:00:00,33.53,33.68,33.36,33.38,201700.0,25.1081,25.2205,24.9808,24.9958,201700.0
2011-10-04 15:10:00,33.38,33.72,33.34,33.7,270600.0,24.9958,25.2504,24.9658,25.2354,270600.0
2011-10-04 15:20:00,33.7,34.09,33.63,34.01,186300.0,25.2354,25.5275,25.183,25.4676,186300.0
2011-10-04 15:30:00,34.01,34.29,34.0,34.18,229900.0,25.4676,25.6772,25.4601,25.5949,229900.0
2011-10-04 15:40:00,34.19,34.52,34.05,34.48,340600.0,25.6024,25.8495,25.4975,25.8195,340600.0
2011-10-04 15:50:00,34.49,34.92,34.49,34.82,551100.0,25.827,26.149,25.827,26.0741,551100.0
2011-10-05 09:30:00,34.76,34.85,34.38,34.56,127600.0,26.0292,26.0966,25.7446,25.8794,127600.0
2011-10-05 09:40:00,34.56,34.87,34.56,34.83,144300.0,25.8794,26.1116,25.8794,26.0816,144300.0
2011-10-05 09:50:00,34.83,34.99,34.77,34.95,73300.0,26.0816,26.2014,26.0367,26.1715,73300.0
2011-10-05 10:00:00,34.94,35.43,34.93,35.21,218800.0,26.164,26.5309,26.1565,26.3662,218800.0
2011-10-05 10:10:00,35.21,35.69,35.17,35.6,254300.0,26.3662,26.7256,26.3362,26.6582,254300.0
2011-10-05 10:20:00,35.6,35.98,35.58,35.61,239900.0,26.6582,26.9427,26.6432,26.6657,239900.0
2011-10-05 10:30:00,35.61,36.23,35.6,36.22,190200.0,26.6657,27.13,26.6582,27.1225,190200.0
2011-10-05 10:40:00,36.22,36.32,35.91,36.08,289100.0,27.1225,27.1973,26.8903,27.0176,289100.0
2011-10-05 10:50:00,36.08,36.43,35.97,36.37,220300.0,27.0176,27.2797,26.9353,27.2348,220300.0
2011-10-05 11:00:00,36.37,36.56,36.3,36.44,354000.0,27.2348,27.3771,27.1824,27.2872,354000.0
2011-10-05 11:10:00,36.44,36.5,36.2,36.25,228400.0,27.2872,27.3321,27.1075,27.1449,228400.0
2011-10-05 11:20:00,36.26,36.27,36.2,36.25,194600.0,27.1524,27.1599,27.1075,27.1449,194600.0
2011-10-05 11:30:00,36.24,36.58,36.24,36.52,115300.0,27.1374,27.392,27.1374,27.3471,115300.0
2011-10-05 11:40:00,36.52,36.54,36.29,36.41,81500.0,27.3471,27.3621,27.1749,27.2647,81500.0
2011-10-05 11:50:00,36.41,36.5,36.4,36.41,103500.0,27.2647,27.3321,27.2573,27.2647,103500.0
2011-10-05 12:00:00,36.41,36.54,36.4,36.47,94500.0,27.2647,27.3621,27.2573,27.3097,94500.0
2011-10-05 12:10:00,36.47,36.51,36.23,36.25,104300.0,27.3097,27.3396,27.13,27.1449,104300.0
2011-10-05 12:20:00,36.24,36.27,35.98,36.0,95300.0,27.1374,27.1599,26.9427,26.9577,95300.0
2011-10-05 12:30:00,35.99,36.09,35.94,36.0,87800.0,26.9502,27.0251,26.9128,26.9577,87800.0
2011-10-05 12:40:00,36.0,36.11,35.9,36.08,133200.0,26.9577,27.0401,26.8828,27.0176,133200.0
2011-10-05 12:50:00,36.08,36.15,36.04,36.14,88500.0,27.0176,27.07,26.9877,27.0626,88500.0
2011-10-05 13:00:00,36.15,36.25,36.15,36.17,72300.0,27.07,27.1449,27.07,27.085,72300.0
2011-10-05 13:10:00,36.16,36.29,36.04,36.21,122300.0,27.0775,27.1749,26.9877,27.115,122300.0
2011-10-05 13:20:00,36.23,36.35,36.2,36.26,90200.0,27.13,27.2198,27.1075,27.1524,90200.0
2011-10-05 13:30:00,36.27,36.36,36.23,36.3,113200.0,27.1599,27.2273,27.13,27.1824,113200.0
2011-10-05 13:40:00,36.31,36.47,36.3,36.43,158700.0,27.1899,27.3097,27.1824,27.2797,158700.0
2011-10-05 13:50:00,36.43,36.58,36.37,36.58,147100.0,27.2797,27.392,27.2348,27.392,147100.0
2011-10-05 14:00:00,36.57,36.58,36.34,36.4,131600.0,27.3846,27.392,27.2123,27.2573,131600.0
2011-10-05 14:10:00,36.4,36.47,36.37,36.42,91300.0,27.2573,27.3097,27.2348,27.2722,91300.0
2011-10-05 14:20:00,36.4,36.45,36.31,36.36,90300.0,27.2573,27.2947,27.1899,27.2273,90300.0
2011-10-05 14:30:00,36.37,36.41,36.09,36.14,135800.0,27.2348,27.2647,27.0251,27.0626,135800.0
2011-10-05 14:40:00,36.13,36.43,36.13,36.37,137300.0,27.0551,27.2797,27.0551,27.2348,137300.0
2011-10-05 14:50:00,36.37,36.47,36.33,36.34,162500.0,27.2348,27.3097,27.2048,27.2123,162500.0
2011-10-05 15:00:00,36.34,36.35,36.18,36.19,178000.0,27.2123,27.2198,27.0925,27.1,178000.0
2011-10-05 15:10:00,36.19,36.45,36.11,36.43,275500.0,27.1,27.2947,27.0401,27.2797,275500.0
2011-10-05 15:20:00,36.42,36.44,36.13,36.25,158600.0,27.2722,27.2872,27.0551,27.1449,158600.0
2011-10-05 15:30:00,36.25,36.43,36.25,36.39,239900.0,27.1449,27.2797,27.1449,27.2498,239900.0
2011-10-05 15:40:00,36.39,36.43,36.21,36.25,356400.0,27.2498,27.2797,27.115,27.1449,356400.0
2011-10-05 15:50:00,36.24,36.31,36.12,36.17,732600.0,27.1374,27.1899,27.0476,27.085,732600.0
2011-10-06 09:30:00,36.17,36.46,36.01,36.45,66100.0,27.085,27.3022,26.9652,27.2947,66100.0
2011-10-06 09:40:00,36.49,36.56,36.27,36.29,91800.0,27.3247,27.3771,27.1599,27.1749,91800.0
2011-10-06 09:50:00,36.29,36.37,36.17,36.37,89300.0,27.1749,27.2348,27.085,27.2348,89300.0
2011-10-06 10:00:00,36.37,36.71,36.26,36.69,92100.0,27.2348,27.4894,27.1524,27.4744,92100.0
2011-10-06 10:10:00,36.69,36.94,36.65,36.86,145000.0,27.4744,27.6616,27.4445,27.6017,145000.0
2011-10-06 10:20:00,36.85,36.99,36.85,36.97,149200.0,27.5942,27.6991,27.5942,27.6841,149200.0
2011-10-06 10:30:00,36.97,37.23,36.95,37.06,148900.0,27.6841,27.8788,27.6691,27.7515,148900.0
2011-10-06 10:40:00,37.06,37.08,36.8,36.81,141100.0,27.7515,27.7665,27.5568,27.5643,141100.0
2011-10-06 10:50:00,36.81,36.89,36.78,36.84,123000.0,27.5643,27.6242,27.5418,27.5867,123000.0
2011-10-06 11:00:00,36.84,37.03,36.73,37.0,129400.0,27.5867,27.729,27.5044,27.7066,129400.0
2011-10-06 11:10:00,36.99,37.09,36.98,37.0,202400.0,27.6991,27.7739,27.6916,27.7066,202400.0
2011-10-06 11:20:00,37.0,37.18,36.98,37.04,169100.0,27.7066,27.8413,27.6916,27.7365,169100.0
2011-10-06 11:30:00,37.04,37.16,37.0,37.15,120400.0,27.7365,27.8264,27.7066,27.8189,120400.0
2011-10-06 11:40:00,37.14,37.16,36.98,37.09,78000.0,27.8114,27.8264,27.6916,27.7739,78000.0
2011-10-06 11:50:00,37.08,37.14,36.97,37.12,54400.0,27.7665,27.8114,27.6841,27.7964,54400.0
2011-10-06 12:00:00,37.12,37.25,37.11,37.22,110500.0,27.7964,27.8938,27.7889,27.8713,110500.0
2011-10-06 12:10:00,37.21,37.41,37.16,37.41,149600.0,27.8638,28.0136,27.8264,28.0136,149600.0
2011-10-06 12:20:00,37.4,37.5,37.4,37.5,92800.0,28.0061,28.081,28.0061,28.081,92800.0
2011-10-06 12:30:00,37.5,37.61,37.41,37.5,286800.0,28.081,28.1633,28.0136,28.081,286800.0
2011-10-06 12:40:00,37.51,37.53,37.26,37.45,134200.0,28.0885,28.1034,27.9012,28.0435,134200.0
2011-10-06 12:50:00,37.45,37.45,37.29,37.29,98300.0,28.0435,28.0435,27.9237,27.9237,98300.0
2011-10-06 13:00:00,37.29,37.37,37.19,37.3,98400.0,27.9237,27.9836,27.8488,27.9312,98400.0
2011-10-06 13:10:00,37.29,37.4,37.15,37.15,112900.0,27.9237,28.0061,27.8189,27.8189,112900.0
2011-10-06 13:20:00,37.15,37.27,37.02,37.04,142200.0,27.8189,27.9087,27.7215,27.7365,142200.0
2011-10-06 13:30:00,37.05,37.08,36.87,36.87,100700.0,27.744,27.7665,27.6092,27.6092,100700.0
2011-10-06 13:40:00,36.88,37.0,36.86,36.95,65900.0,27.6167,27.7066,27.6017,27.6691,65900.0
2011-10-06 13:50:00,36.96,37.02,36.88,36.92,63000.0,27.6766,27.7215,27.6167,27.6466,63000.0
2011-10-06 14:00:00,36.93,37.12,36.88,37.1,58600.0,27.6541,27.7964,27.6167,27.7814,58600.0
2011-10-06 14:10:00,37.1,37.11,36.98,37.04,59700.0,27.7814,27.7889,27.6916,27.7365,59700.0
2011-10-06 14:20:00,37.04,37.08,36.98,37.05,144700.0,27.7365,27.7665,27.6916,27.744,144700.0
2011-10-06 14:30:00,37.05,37.09,36.96,36.96,63700.0,27.744,27.7739,27.6766,27.6766,63700.0
2011-10-06 14:40:00,36.95,37.16,36.91,37.12,150900.0,27.6691,27.8264,27.6392,27.7964,150900.0
2011-10-06 14:50:00,37.11,37.19,37.04,37.19,105200.0,27.7889,27.8488,27.7365,27.8488,105200.0
2011-10-06 15:00:00,37.18,37.28,37.1,37.25,175500.0,27.8413,27.9162,27.7814,27.8938,175500.0
2011-10-06 15:10:00,37.26,37.27,37.01,37.01,82800.0,27.9012,27.9087,27.714,27.714,82800.0
2011-10-06 15:20:00,37.02,37.11,36.97,36.97,171000.0,27.7215,27.7889,27.6841,27.6841,171000.0
2011-10-06 15:30:00,36.97,37.16,36.93,37.09,216600.0,27.6841,27.8264,27.6541,27.7739,216600.0
2011-10-06 15:40:00,37.09,37.33,37.06,37.27,391500.0,27.7739,27.9537,27.7515,27.9087,391500.0
2011-10-06 15:50:00,37.27,37.37,37.22,37.35,712500.0,27.9087,27.9836,27.8713,27.9686,712500.0
2011-10-07 09:30:00,37.28,38.03,37.22,37.65,394700.0,27.9162,28.4778,27.8713,28.1933,394700.0
2011-10-07 09:40:00,37.65,37.88,37.55,37.86,228200.0,28.1933,28.3655,28.1184,28.3505,228200.0
2011-10-07 09:50:00,37.86,38.06,37.72,38.06,174000.0,28.3505,28.5003,28.2457,28.5003,174000.0
2011-10-07 10:00:00,38.04,38.18,37.72,37.76,124600.0,28.4853,28.5902,28.2457,28.2757,124600.0
2011-10-07 10:10:00,37.76,38.05,37.7,37.98,78100.0,28.2757,28.4928,28.2307,28.4404,78100.0
2011-10-07 10:20:00,37.98,38.13,37.9,38.09,70400.0,28.4404,28.5527,28.3805,28.5228,70400.0
2011-10-07 10:30:00,38.07,38.22,37.95,37.96,100300.0,28.5078,28.6201,28.4179,28.4254,100300.0
2011-10-07 10:40:00,37.96,37.99,37.85,37.89,165200.0,28.4254,28.4479,28.3431,28.373,165200.0
2011-10-07 10:50:00,37.88,37.97,37.74,37.77,100400.0,28.3655,28.4329,28.2607,28.2831,100400.0
2011-10-07 11:00:00,37.75,37.77,37.59,37.6,159500.0,28.2682,28.2831,28.1484,28.1558,159500.0
2011-10-07 11:10:00,37.61,37.66,37.28,37.29,146200.0,28.1633,28.2008,27.9162,27.9237,146200.0
2011-10-07 11:20:00,37.28,37.45,37.23,37.4,126200.0,27.9162,28.0435,27.8788,28.0061,126200.0
2011-10-07 11:30:00,37.4,37.43,37.31,37.32,73300.0,28.0061,28.0285,27.9387,27.9462,73300.0
2011-10-07 11:40:00,37.33,37.45,37.31,37.31,74200.0,27.9537,28.0435,27.9387,27.9387,74200.0
2011-10-07 11:50:00,37.33,37.59,37.31,37.59,125300.0,27.9537,28.1484,27.9387,28.1484,125300.0
2011-10-07 12:00:00,37.6,37.63,37.41,37.61,226400.0,28.1558,28.1783,28.0136,28.1633,226400.0
2011-10-07 12:10:00,37.6,37.6,37.22,37.23,143500.0,28.1558,28.1558,27.8713,27.8788,143500.0
2011-10-07 12:20:00,37.23,37.38,37.12,37.31,195500.0,27.8788,27.9911,27.7964,27.9387,195500.0
2011-10-07 12:30:00,37.32,37.42,37.18,37.31,90900.0,27.9462,28.0211,27.8413,27.9387,90900.0
2011-10-07 12:40:00,37.33,37.35,37.2,37.28,127700.0,27.9537,27.9686,27.8563,27.9162,127700.0
2011-10-07 12:50:00,37.29,37.35,37.25,37.3,198100.0,27.9237,27.9686,27.8938,27.9312,198100.0
2011-10-07 13:00:00,37.29,37.41,37.23,37.28,90300.0,27.9237,28.0136,27.8788,27.9162,90300.0
2011-10-07 13:10:00,37.28,37.4,37.24,37.3,74100.0,27.9162,28.0061,27.8863,27.9312,74100.0
2011-10-07 13:20:00,37.31,37.41,37.25,37.26,71900.0,27.9387,28.0136,27.8938,27.9012,71900.0
2011-10-07 13:30:00,37.26,37.31,37.21,37.28,38100.0,27.9012,27.9387,27.8638,27.9162,38100.0
2011-10-07 13:40:00,37.28,37.36,37.25,37.32,62000.0,27.9162,27.9761,27.8938,27.9462,62000.0
2011-10-07 13:50:00,37.31,37.5,37.28,37.46,30500.0,27.9387,28.081,27.9162,28.051,30500.0
2011-10-07 14:00:00,37.46,37.53,37.4,37.47,70000.0,28.051,28.1034,28.0061,28.0585,70000.0
2011-10-07 14:10:00,37.48,37.51,37.34,37.45,68500.0,28.066,28.0885,27.9612,28.0435,68500.0
2011-10-07 14:20:00,37.45,37.61,37.44,37.44,83900.0,28.0435,28.1633,28.036,28.036,83900.0
2011-10-07 14:30:00,37.45,37.59,37.43,37.5,57800.0,28.0435,28.1484,28.0285,28.081,57800.0
2011-10-07 14:40:00,37.51,37.51,37.33,37.33,74400.0,28.0885,28.0885,27.9537,27.9537,74400.0
2011-10-07 14:50:00,37.36,37.48,37.32,37.48,103300.0,27.9761,28.066,27.9462,28.066,103300.0
2011-10-07 15:00:00,37.48,37.53,37.41,37.52,98600.0,28.066,28.1034,28.0136,28.0959,98600.0
2011-10-07 15:10:00,37.51,37.64,37.41,37.56,81100.0,28.0885,28.1858,28.0136,28.1259,81100.0
2011-10-07 15:20:00,37.57,37.75,37.56,37.74,129300.0,28.1334,28.2682,28.1259,28.2607,129300.0
2011-10-07 15:30:00,37.74,37.79,37.63,37.67,172700.0,28.2607,28.2981,28.1783,28.2083,172700.0
2011-10-07 15:40:00,37.66,37.7,37.48,37.5,262700.0,28.2008,28.2307,28.066,28.081,262700.0
2011-10-07 15:50:00,37.49,37.52,37.22,37.29,350900.0,28.0735,28.0959,27.8713,27.9237,350900.0
2011-10-10 09:30:00,38.06,38.15,37.88,38.14,103400.0,28.5003,28.5677,28.3655,28.5602,103400.0
2011-10-10 09:40:00,38.13,38.32,38.11,38.17,123200.0,28.5527,28.695,28.5377,28.5827,123200.0
2011-10-10 09:50:00,38.17,38.46,38.17,38.45,117500.0,28.5827,28.7998,28.5827,28.7923,117500.0
2011-10-10 10:00:00,38.47,38.56,38.4,38.44,101200.0,28.8073,28.8747,28.7549,28.7849,101200.0
2011-10-10 10:10:00,38.45,38.61,38.45,38.57,106600.0,28.7923,28.9122,28.7923,28.8822,106600.0
2011-10-10 10:20:00,38.58,38.76,38.57,38.73,94900.0,28.8897,29.0245,28.8822,29.002,94900.0
2011-10-10 10:30:00,38.73,38.8,38.72,38.74,109500.0,29.002,29.0544,28.9945,29.0095,109500.0
2011-10-10 10:40:00,38.74,38.89,38.71,38.72,145200.0,29.0095,29.1218,28.987,28.9945,145200.0
2011-10-10 10:50:00,38.72,38.76,38.69,38.71,64500.0,28.9945,29.0245,28.9721,28.987,64500.0
2011-10-10 11:00:00,38.7,38.75,38.58,38.61,63300.0,28.9796,29.017,28.8897,28.9122,63300.0
2011-10-10 11:10:00,38.6,38.65,38.47,38.5,68600.0,28.9047,28.9421,28.8073,28.8298,68600.0
2011-10-10 11:20:00,38.5,38.53,38.44,38.5,45700.0,28.8298,28.8523,28.7849,28.8298,45700.0
2011-10-10 11:30:00,38.5,38.57,38.45,38.49,47300.0,28.8298,28.8822,28.7923,28.8223,47300.0
2011-10-10 11:40:00,38.5,38.51,38.43,38.44,37900.0,28.8298,28.8373,28.7774,28.7849,37900.0
2011-10-10 11:50:00,38.44,38.49,38.38,38.47,54500.0,28.7849,28.8223,28.7399,28.8073,54500.0
2011-10-10 12:00:00,38.47,38.51,38.41,38.41,31500.0,28.8073,28.8373,28.7624,28.7624,31500.0
2011-10-10 12:10:00,38.4,38.45,38.36,38.39,57900.0,28.7549,28.7923,28.725,28.7474,57900.0
2011-10-10 12:20:00,38.39,38.4,38.35,38.39,91600.0,28.7474,28.7549,28.7175,28.7474,91600.0
2011-10-10 12:30:00,38.38,38.46,38.37,38.37,37600.0,28.7399,28.7998,28.7324,28.7324,37600.0
2011-10-10 12:40:00,38.37,38.37,38.23,38.29,65100.0,28.7324,28.7324,28.6276,28.6725,65100.0
2011-10-10 12:50:00,38.29,38.33,38.2,38.22,39200.0,28.6725,28.7025,28.6051,28.6201,39200.0
2011-10-10 13:00:00,38.22,38.35,38.22,38.29,31300.0,28.6201,28.7175,28.6201,28.6725,31300.0
2011-10-10 13:10:00,38.3,38.32,38.27,38.29,19800.0,28.68,28.695,28.6576,28.6725,19800.0
2011-10-10 13:20:00,38.3,38.39,38.21,38.21,38100.0,28.68,28.7474,28.6126,28.6126,38100.0
2011-10-10 13:30:00,38.21,38.22,38.14,38.15,63200.0,28.6126,28.6201,28.5602,28.5677,63200.0
2011-10-10 13:40:00,38.15,38.2,38.05,38.06,50700.0,28.5677,28.6051,28.4928,28.5003,50700.0
2011-10-10 13:50:00,38.05,38.12,37.96,38.09,131400.0,28.4928,28.5452,28.4254,28.5228,131400.0
2011-10-10 14:00:00,38.09,38.19,38.05,38.06,60900.0,28.5228,28.5977,28.4928,28.5003,60900.0
2011-10-10 14:10:00,38.04,38.12,38.02,38.04,55500.0,28.4853,28.5452,28.4704,28.4853,55500.0
2011-10-10 14:20:00,38.04,38.21,38.03,38.19,41200.0,28.4853,28.6126,28.4778,28.5977,41200.0
2011-10-10 14:30:00,38.19,38.2,38.07,38.07,56700.0,28.5977,28.6051,28.5078,28.5078,56700.0
2011-10-10 14:40:00,38.07,38.09,38.02,38.04,40100.0,28.5078,28.5228,28.4704,28.4853,40100.0
2011-10-10 14:50:00,38.04,38.12,38.01,38.02,50100.0,28.4853,28.5452,28.4629,28.4704,50100.0
2011-10-10 15:00:00,38.02,38.02,37.85,37.88,84800.0,28.4704,28.4704,28.3431,28.3655,84800.0
2011-10-10 15:10:00,37.88,37.94,37.81,37.86,121200.0,28.3655,28.4104,28.3131,28.3505,121200.0
2011-10-10 15:20:00,37.87,37.87,37.76,37.82,77200.0,28.358,28.358,28.2757,28.3206,77200.0
2011-10-10 15:30:00,37.82,37.99,37.76,37.97,107500.0,28.3206,28.4479,28.2757,28.4329,107500.0
2011-10-10 15:40:00,37.98,38.14,37.91,38.09,179200.0,28.4404,28.5602,28.388,28.5228,179200.0
2011-10-10 15:50:00,38.1,38.31,38.09,38.31,506800.0,28.5303,28.6875,28.5228,28.6875,506800.0
2011-10-11 09:30:00,38.15,38.77,37.86,38.72,165700.0,28.5677,29.032,28.3505,28.9945,165700.0
2011-10-11 09:40:00,38.73,38.86,38.66,38.86,125400.0,29.002,29.0994,28.9496,29.0994,125400.0
2011-10-11 09:50:00,38.88,38.94,38.63,38.7,109100.0,29.1143,29.1593,28.9271,28.9796,109100.0
2011-10-11 10:00:00,38.7,38.84,38.52,38.77,205600.0,28.9796,29.0844,28.8448,29.032,205600.0
2011-10-11 10:10:00,38.79,39.03,38.76,38.91,180200.0,29.0469,29.2267,29.0245,29.1368,180200.0
2011-10-11 10:20:00,38.92,39.07,38.85,39.07,90900.0,29.1443,29.2566,29.0919,29.2566,90900.0
2011-10-11 10:30:00,39.07,39.35,39.05,39.23,111400.0,29.2566,29.4663,29.2416,29.3764,111400.0
2011-10-11 10:40:00,39.22,39.28,39.04,39.2,66700.0,29.3689,29.4139,29.2342,29.354,66700.0
2011-10-11 10:50:00,39.21,39.33,39.0,39.0,131500.0,29.3615,29.4513,29.2042,29.2042,131500.0
2011-10-11 11:00:00,39.01,39.06,38.84,38.92,155100.0,29.2117,29.2491,29.0844,29.1443,155100.0
2011-10-11 11:10:00,38.91,38.99,38.79,38.86,51900.0,29.1368,29.1967,29.0469,29.0994,51900.0
2011-10-11 11:20:00,38.86,38.98,38.84,38.86,112200.0,29.0994,29.1892,29.0844,29.0994,112200.0
2011-10-11 11:30:00,38.87,39.04,38.87,39.0,94300.0,29.1069,29.2342,29.1069,29.2042,94300.0
2011-10-11 11:40:00,39.01,39.1,38.99,39.0,50000.0,29.2117,29.2791,29.1967,29.2042,50000.0
2011-10-11 11:50:00,39.0,39.07,38.98,38.98,77300.0,29.2042,29.2566,29.1892,29.1892,77300.0
2011-10-11 12:00:00,38.99,39.03,38.95,38.98,82400.0,29.1967,29.2267,29.1668,29.1892,82400.0
2011-10-11 12:10:00,38.99,39.06,38.98,39.02,62700.0,29.1967,29.2491,29.1892,29.2192,62700.0
2011-10-11 12:20:00,39.02,39.02,38.82,38.82,69200.0,29.2192,29.2192,29.0694,29.0694,69200.0
2011-10-11 12:30:00,38.84,38.85,38.67,38.67,56200.0,29.0844,29.0919,28.9571,28.9571,56200.0
2011-10-11 12:40:00,38.67,38.72,38.57,38.58,58300.0,28.9571,28.9945,28.8822,28.8897,58300.0
2011-10-11 12:50:00,38.58,38.73,38.54,38.7,76400.0,28.8897,29.002,28.8597,28.9796,76400.0
2011-10-11 13:00:00,38.7,38.72,38.49,38.59,70600.0,28.9796,28.9945,28.8223,28.8972,70600.0
2011-10-11 13:10:00,38.58,38.61,38.47,38.55,52900.0,28.8897,28.9122,28.8073,28.8672,52900.0
2011-10-11 13:20:00,38.56,38.66,38.52,38.61,36400.0,28.8747,28.9496,28.8448,28.9122,36400.0
2011-10-11 13:30:00,38.63,38.64,38.54,38.59,33300.0,28.9271,28.9346,28.8597,28.8972,33300.0
2011-10-11 13:40:00,38.59,38.71,38.56,38.61,69000.0,28.8972,28.987,28.8747,28.9122,69000.0
2011-10-11 13:50:00,38.6,38.8,38.6,38.79,68800.0,28.9047,29.0544,28.9047,29.0469,68800.0
2011-10-11 14:00:00,38.79,38.8,38.66,38.69,61300.0,29.0469,29.0544,28.9496,28.9721,61300.0
2011-10-11 14:10:00,38.7,38.75,38.63,38.67,37600.0,28.9796,29.017,28.9271,28.9571,37600.0
2011-10-11 14:20:00,38.67,38.71,38.51,38.54,69000.0,28.9571,28.987,28.8373,28.8597,69000.0
2011-10-11 14:30:00,38.55,38.71,38.53,38.54,130600.0,28.8672,28.987,28.8523,28.8597,130600.0
2011-10-11 14:40:00,38.54,38.55,38.4,38.41,35700.0,28.8597,28.8672,28.7549,28.7624,35700.0
2011-10-11 14:50:00,38.41,38.58,38.38,38.57,62100.0,28.7624,28.8897,28.7399,28.8822,62100.0
2011-10-11 15:00:00,38.58,38.67,38.5,38.65,84000.0,28.8897,28.9571,28.8298,28.9421,84000.0
2011-10-11 15:10:00,38.65,38.74,38.57,38.59,103700.0,28.9421,29.0095,28.8822,28.8972,103700.0
2011-10-11 15:20:00,38.58,38.61,38.43,38.45,106600.0,28.8897,28.9122,28.7774,28.7923,106600.0
2011-10-11 15:30:00,38.45,38.74,38.45,38.64,129400.0,28.7923,29.0095,28.7923,28.9346,129400.0
2011-10-11 15:40:00,38.66,38.74,38.59,38.65,155600.0,28.9496,29.0095,28.8972,28.9421,155600.0
2011-10-11 15:50:00,38.66,38.71,38.53,38.64,290500.0,28.9496,28.987,28.8523,28.9346,290500.0
2011-10-12 09:30:00,38.96,38.98,38.54,38.84,126600.0,29.1742,29.1892,28.8597,29.0844,126600.0
2011-10-12 09:40:00,38.84,39.1,38.8,39.02,90500.0,29.0844,29.2791,29.0544,29.2192,90500.0
2011-10-12 09:50:00,39.04,39.1,38.99,39.06,90500.0,29.2342,29.2791,29.1967,29.2491,90500.0
2011-10-12 10:00:00,39.06,39.1,38.88,39.08,115900.0,29.2491,29.2791,29.1143,29.2641,115900.0
2011-10-12 10:10:00,39.1,39.15,39.02,39.06,66900.0,29.2791,29.3165,29.2192,29.2491,66900.0
2011-10-12 10:20:00,39.06,39.06,38.83,38.86,56800.0,29.2491,29.2491,29.0769,29.0994,56800.0
2011-10-12 10:30:00,38.87,38.94,38.8,38.88,115300.0,29.1069,29.1593,29.0544,29.1143,115300.0
2011-10-12 10:40:00,38.87,38.88,38.63,38.63,61100.0,29.1069,29.1143,28.9271,28.9271,61100.0
2011-10-12 10:50:00,38.63,38.63,38.43,38.45,82100.0,28.9271,28.9271,28.7774,28.7923,82100.0
2011-10-12 11:00:00,38.45,38.57,38.44,38.57,52100.0,28.7923,28.8822,28.7849,28.8822,52100.0
2011-10-12 11:10:00,38.58,38.67,38.56,38.64,34900.0,28.8897,28.9571,28.8747,28.9346,34900.0
2011-10-12 11:20:00,38.62,38.64,38.48,38.5,62000.0,28.9196,28.9346,28.8148,28.8298,62000.0
2011-10-12 11:30:00,38.49,38.54,38.43,38.5,62900.0,28.8223,28.8597,28.7774,28.8298,62900.0
2011-10-12 11:40:00,38.51,38.62,38.38,38.38,94800.0,28.8373,28.9196,28.7399,28.7399,94800.0
2011-10-12 11:50:00,38.37,38.52,38.35,38.41,158200.0,28.7324,28.8448,28.7175,28.7624,158200.0
2011-10-12 12:00:00,38.41,38.67,38.41,38.53,107300.0,28.7624,28.9571,28.7624,28.8523,107300.0
2011-10-12 12:10:00,38.54,38.59,38.5,38.56,64000.0,28.8597,28.8972,28.8298,28.8747,64000.0
2011-10-12 12:20:00,38.56,38.74,38.55,38.7,68100.0,28.8747,29.0095,28.8672,28.9796,68100.0
2011-10-12 12:30:00,38.7,38.79,38.65,38.66,73900.0,28.9796,29.0469,28.9421,28.9496,73900.0
2011-10-12 12:40:00,38.66,38.73,38.64,38.72,67100.0,28.9496,29.002,28.9346,28.9945,67100.0
2011-10-12 12:50:00,38.72,38.78,38.63,38.74,74000.0,28.9945,29.0395,28.9271,29.0095,74000.0
2011-10-12 13:00:00,38.74,38.87,38.73,38.8,73000.0,29.0095,29.1069,29.002,29.0544,73000.0
2011-10-12 13:10:00,38.8,38.83,38.73,38.76,46500.0,29.0544,29.0769,29.002,29.0245,46500.0
2011-10-12 13:20:00,38.77,38.87,38.76,38.76,48800.0,29.032,29.1069,29.0245,29.0245,48800.0
2011-10-12 13:30:00,38.77,38.9,38.73,38.86,58400.0,29.032,29.1293,29.002,29.0994,58400.0
2011-10-12 13:40:00,38.86,38.89,38.8,38.84,73200.0,29.0994,29.1218,29.0544,29.0844,73200.0
2011-10-12 13:50:00,38.83,38.84,38.75,38.79,98400.0,29.0769,29.0844,29.017,29.0469,98400.0
2011-10-12 14:00:00,38.79,38.98,38.76,38.96,260800.0,29.0469,29.1892,29.0245,29.1742,260800.0
2011-10-12 14:10:00,38.97,38.98,38.8,38.83,131800.0,29.1817,29.1892,29.0544,29.0769,131800.0
2011-10-12 14:20:00,38.83,38.97,38.81,38.93,137600.0,29.0769,29.1817,29.0619,29.1518,137600.0
2011-10-12 14:30:00,38.94,39.15,38.94,39.02,130800.0,29.1593,29.3165,29.1593,29.2192,130800.0
2011-10-12 14:40:00,39.04,39.1,38.88,38.96,141100.0,29.2342,29.2791,29.1143,29.1742,141100.0
2011-10-12 14:50:00,38.96,38.96,38.74,38.79,146300.0,29.1742,29.1742,29.0095,29.0469,146300.0
2011-10-12 15:00:00,38.8,38.93,38.75,38.91,143200.0,29.0544,29.1518,29.017,29.1368,143200.0
2011-10-12 15:10:00,38.93,38.98,38.8,38.89,178500.0,29.1518,29.1892,29.0544,29.1218,178500.0
2011-10-12 15:20:00,38.9,39.04,38.84,39.03,158300.0,29.1293,29.2342,29.0844,29.2267,158300.0
2011-10-12 15:30:00,39.02,39.19,39.0,39.13,322700.0,29.2192,29.3465,29.2042,29.3016,322700.0
2011-10-12 15:40:00,39.13,39.17,38.81,38.85,322400.0,29.3016,29.3315,29.0619,29.0919,322400.0
2011-10-12 15:50:00,38.85,39.0,38.85,38.89,738600.0,29.0919,29.2042,29.0919,29.1218,738600.0
2011-10-13 09:30:00,38.73,39.05,38.51,38.8,119400.0,29.002,29.2416,28.8373,29.0544,119400.0
2011-10-13 09:40:00,38.79,39.09,38.73,39.08,111400.0,29.0469,29.2716,29.002,29.2641,111400.0
2011-10-13 09:50:00,39.08,39.11,38.73,38.86,91800.0,29.2641,29.2866,29.002,29.0994,91800.0
2011-10-13 10:00:00,38.85,38.94,38.66,38.82,129700.0,29.0919,29.1593,28.9496,29.0694,129700.0
2011-10-13 10:10:00,38.82,38.95,38.73,38.73,123800.0,29.0694,29.1668,29.002,29.002,123800.0
2011-10-13 10:20:00,38.72,38.99,38.7,38.88,74900.0,28.9945,29.1967,28.9796,29.1143,74900.0
2011-10-13 10:30:00,38.87,38.99,38.85,38.9,129900.0,29.1069,29.1967,29.0919,29.1293,129900.0
2011-10-13 10:40:00,38.91,38.92,38.77,38.8,146000.0,29.1368,29.1443,29.032,29.0544,146000.0
2011-10-13 10:50:00,38.8,38.88,38.61,38.61,119000.0,29.0544,29.1143,28.9122,28.9122,119000.0
2011-10-13 11:00:00,38.63,38.67,38.52,38.54,87600.0,28.9271,28.9571,28.8448,28.8597,87600.0
2011-10-13 11:10:00,38.54,38.62,38.41,38.43,74500.0,28.8597,28.9196,28.7624,28.7774,74500.0
2011-10-13 11:20:00,38.43,38.6,38.43,38.51,68200.0,28.7774,28.9047,28.7774,28.8373,68200.0
2011-10-13 11:30:00,38.51,38.62,38.5,38.59,58000.0,28.8373,28.9196,28.8298,28.8972,58000.0
2011-10-13 11:40:00,38.59,38.79,38.59,38.74,60700.0,28.8972,29.0469,28.8972,29.0095,60700.0
2011-10-13 11:50:00,38.74,38.77,38.66,38.66,62300.0,29.0095,29.032,28.9496,28.9496,62300.0
2011-10-13 12:00:00,38.66,38.71,38.62,38.64,62100.0,28.9496,28.987,28.9196,28.9346,62100.0
2011-10-13 12:10:00,38.65,38.69,38.61,38.61,58600.0,28.9421,28.9721,28.9122,28.9122,58600.0
2011-10-13 12:20:00,38.61,38.64,38.54,38.55,49000.0,28.9122,28.9346,28.8597,28.8672,49000.0
2011-10-13 12:30:00,38.55,38.58,38.48,38.51,41400.0,28.8672,28.8897,28.8148,28.8373,41400.0
2011-10-13 12:40:00,38.51,38.6,38.49,38.55,39600.0,28.8373,28.9047,28.8223,28.8672,39600.0
2011-10-13 12:50:00,38.54,38.65,38.54,38.57,75900.0,28.8597,28.9421,28.8597,28.8822,75900.0
2011-10-13 13:00:00,38.57,38.64,38.46,38.64,59800.0,28.8822,28.9346,28.7998,28.9346,59800.0
2011-10-13 13:10:00,38.64,38.77,38.61,38.72,135200.0,28.9346,29.032,28.9122,28.9945,135200.0
2011-10-13 13:20:00,38.72,38.82,38.65,38.8,67600.0,28.9945,29.0694,28.9421,29.0544,67600.0
2011-10-13 13:30:00,38.79,38.87,38.76,38.84,58200.0,29.0469,29.1069,29.0245,29.0844,58200.0
2011-10-13 13:40:00,38.83,38.83,38.71,38.73,90400.0,29.0769,29.0769,28.987,29.002,90400.0
2011-10-13 13:50:00,38.74,38.75,38.64,38.66,51000.0,29.0095,29.017,28.9346,28.9496,51000.0
2011-10-13 14:00:00,38.66,38.67,38.55,38.58,67800.0,28.9496,28.9571,28.8672,28.8897,67800.0
2011-10-13 14:10:00,38.58,38.63,38.53,38.61,161000.0,28.8897,28.9271,28.8523,28.9122,161000.0
2011-10-13 14:20:00,38.61,38.63,38.45,38.52,149500.0,28.9122,28.9271,28.7923,28.8448,149500.0
2011-10-13 14:30:00,38.53,38.57,38.47,38.48,64000.0,28.8523,28.8822,28.8073,28.8148,64000.0
2011-10-13 14:40:00,38.49,38.63,38.44,38.61,140000.0,28.8223,28.9271,28.7849,28.9122,140000.0
2011-10-13 14:50:00,38.6,38.67,38.56,38.64,105800.0,28.9047,28.9571,28.8747,28.9346,105800.0
2011-10-13 15:00:00,38.64,38.79,38.63,38.78,86700.0,28.9346,29.0469,28.9271,29.0395,86700.0
2011-10-13 15:10:00,38.79,38.84,38.7,38.8,89200.0,29.0469,29.0844,28.9796,29.0544,89200.0
2011-10-13 15:20:00,38.8,38.81,38.53,38.55,153300.0,29.0544,29.0619,28.8523,28.8672,153300.0
2011-10-13 15:30:00,38.54,38.63,38.49,38.57,265300.0,28.8597,28.9271,28.8223,28.8822,265300.0
2011-10-13 15:40:00,38.57,38.64,38.46,38.56,417500.0,28.8822,28.9346,28.7998,28.8747,417500.0
2011-10-13 15:50:00,38.54,38.67,38.53,38.67,493000.0,28.8597,28.9571,28.8523,28.9571,493000.0
2011-10-14 09:30:00,39.41,39.69,39.07,39.62,165400.0,29.5112,29.7209,29.2566,29.6685,165400.0
2011-10-14 09:40:00,39.61,39.65,39.5,39.62,128500.0,29.661,29.6909,29.5786,29.6685,128500.0
2011-10-14 09:50:00,39.62,39.66,39.54,39.64,140500.0,29.6685,29.6984,29.6086,29.6835,140500.0
2011-10-14 10:00:00,39.65,39.65,39.52,39.52,123200.0,29.6909,29.6909,29.5936,29.5936,123200.0
2011-10-14 10:10:00,39.52,39.61,39.5,39.53,135900.0,29.5936,29.661,29.5786,29.6011,135900.0
2011-10-14 10:20:00,39.53,39.55,39.45,39.45,177500.0,29.6011,29.6161,29.5412,29.5412,177500.0
2011-10-14 10:30:00,39.43,39.52,39.34,39.34,96000.0,29.5262,29.5936,29.4588,29.4588,96000.0
2011-10-14 10:40:00,39.35,39.51,39.28,39.5,92300.0,29.4663,29.5861,29.4139,29.5786,92300.0
2011-10-14 10:50:00,39.5,39.54,39.42,39.51,75800.0,29.5786,29.6086,29.5187,29.5861,75800.0
2011-10-14 11:00:00,39.5,39.55,39.35,39.36,40700.0,29.5786,29.6161,29.4663,29.4738,40700.0
2011-10-14 11:10:00,39.37,39.38,39.18,39.21,53400.0,29.4813,29.4888,29.339,29.3615,53400.0
2011-10-14 11:20:00,39.21,39.25,39.0,39.0,100600.0,29.3615,29.3914,29.2042,29.2042,100600.0
2011-10-14 11:30:00,39.0,39.06,38.89,38.89,64500.0,29.2042,29.2491,29.1218,29.1218,64500.0
2011-10-14 11:40:00,38.89,39.06,38.88,39.03,44100.0,29.1218,29.2491,29.1143,29.2267,44100.0
2011-10-14 11:50:00,39.02,39.12,39.02,39.11,67600.0,29.2192,29.2941,29.2192,29.2866,67600.0
2011-10-14 12:00:00,39.11,39.12,39.01,39.04,90600.0,29.2866,29.2941,29.2117,29.2342,90600.0
2011-10-14 12:10:00,39.04,39.07,38.94,38.95,49000.0,29.2342,29.2566,29.1593,29.1668,49000.0
2011-10-14 12:20:00,38.95,39.05,38.95,39.04,29900.0,29.1668,29.2416,29.1668,29.2342,29900.0
2011-10-14 12:30:00,39.04,39.11,39.04,39.06,34800.0,29.2342,29.2866,29.2342,29.2491,34800.0
2011-10-14 12:40:00,39.07,39.17,39.07,39.08,32800.0,29.2566,29.3315,29.2566,29.2641,32800.0
2011-10-14 12:50:00,39.09,39.11,39.02,39.02,37100.0,29.2716,29.2866,29.2192,29.2192,37100.0
2011-10-14 13:00:00,39.02,39.08,38.99,39.06,44300.0,29.2192,29.2641,29.1967,29.2491,44300.0
2011-10-14 13:10:00,39.06,39.09,39.0,39.07,35300.0,29.2491,29.2716,29.2042,29.2566,35300.0
2011-10-14 13:20:00,39.08,39.13,39.02,39.02,129400.0,29.2641,29.3016,29.2192,29.2192,129400.0
2011-10-14 13:30:00,39.02,39.06,38.93,38.94,46400.0,29.2192,29.2491,29.1518,29.1593,46400.0
2011-10-14 13:40:00,38.94,38.99,38.91,38.99,44800.0,29.1593,29.1967,29.1368,29.1967,44800.0
2011-10-14 13:50:00,38.98,39.11,38.98,39.07,40600.0,29.1892,29.2866,29.1892,29.2566,40600.0
2011-10-14 14:00:00,39.06,39.07,38.97,39.0,116500.0,29.2491,29.2566,29.1817,29.2042,116500.0
2011-10-14 14:10:00,39.0,39.01,38.97,38.97,97900.0,29.2042,29.2117,29.1817,29.1817,97900.0
2011-10-14 14:20:00,38.97,39.06,38.97,39.06,54200.0,29.1817,29.2491,29.1817,29.2491,54200.0
2011-10-14 14:30:00,39.07,39.1,39.02,39.06,132800.0,29.2566,29.2791,29.2192,29.2491,132800.0
2011-10-14 14:40:00,39.06,39.07,39.0,39.01,53500.0,29.2491,29.2566,29.2042,29.2117,53500.0
2011-10-14 14:50:00,39.01,39.16,39.0,39.15,68600.0,29.2117,29.324,29.2042,29.3165,68600.0
2011-10-14 15:00:00,39.16,39.16,39.08,39.12,93300.0,29.324,29.324,29.2641,29.2941,93300.0
2011-10-14 15:10:00,39.12,39.13,39.07,39.08,76500.0,29.2941,29.3016,29.2566,29.2641,76500.0
2011-10-14 15:20:00,39.07,39.12,39.02,39.12,105800.0,29.2566,29.2941,29.2192,29.2941,105800.0
2011-10-14 15:30:00,39.11,39.26,39.11,39.11,153400.0,29.2866,29.3989,29.2866,29.2866,153400.0
2011-10-14 15:40:00,39.11,39.12,39.0,39.1,310300.0,29.2866,29.2941,29.2042,29.2791,310300.0
2011-10-14 15:50:00,39.09,39.25,39.0,39.25,297500.0,29.2716,29.3914,29.2042,29.3914,297500.0
2011-10-17 09:30:00,39.0,39.0,38.55,38.59,133500.0,29.2042,29.2042,28.8672,28.8972,133500.0
2011-10-17 09:40:00,38.6,38.69,38.38,38.39,225200.0,28.9047,28.9721,28.7399,28.7474,225200.0
2011-10-17 09:50:00,38.39,38.5,38.17,38.18,174300.0,28.7474,28.8298,28.5827,28.5902,174300.0
2011-10-17 10:00:00,38.18,38.27,38.15,38.21,117300.0,28.5902,28.6576,28.5677,28.6126,117300.0
2011-10-17 10:10:00,38.21,38.23,37.99,38.0,256900.0,28.6126,28.6276,28.4479,28.4554,256900.0
2011-10-17 10:20:00,37.99,38.08,37.86,37.86,237600.0,28.4479,28.5153,28.3505,28.3505,237600.0
2011-10-17 10:30:00,37.87,37.97,37.82,37.95,278200.0,28.358,28.4329,28.3206,28.4179,278200.0
2011-10-17 10:40:00,37.96,38.03,37.86,37.9,107600.0,28.4254,28.4778,28.3505,28.3805,107600.0
2011-10-17 10:50:00,37.9,38.01,37.84,37.98,304800.0,28.3805,28.4629,28.3356,28.4404,304800.0
2011-10-17 11:00:00,37.98,38.02,37.96,38.0,79800.0,28.4404,28.4704,28.4254,28.4554,79800.0
2011-10-17 11:10:00,37.99,38.01,37.93,37.94,122000.0,28.4479,28.4629,28.403,28.4104,122000.0
2011-10-17 11:20:00,37.94,38.01,37.94,38.0,137600.0,28.4104,28.4629,28.4104,28.4554,137600.0
2011-10-17 11:30:00,37.99,38.11,37.96,38.07,215700.0,28.4479,28.5377,28.4254,28.5078,215700.0
2011-10-17 11:40:00,38.08,38.11,37.96,37.98,95300.0,28.5153,28.5377,28.4254,28.4404,95300.0
2011-10-17 11:50:00,37.99,38.09,37.86,37.9,88000.0,28.4479,28.5228,28.3505,28.3805,88000.0
2011-10-17 12:00:00,37.89,37.95,37.75,37.76,164100.0,28.373,28.4179,28.2682,28.2757,164100.0
2011-10-17 12:10:00,37.74,37.89,37.71,37.77,257200.0,28.2607,28.373,28.2382,28.2831,257200.0
2011-10-17 12:20:00,37.78,37.78,37.67,37.68,83900.0,28.2906,28.2906,28.2083,28.2158,83900.0
2011-10-17 12:30:00,37.69,37.86,37.67,37.74,202400.0,28.2232,28.3505,28.2083,28.2607,202400.0
2011-10-17 12:40:00,37.73,37.84,37.61,37.65,88800.0,28.2532,28.3356,28.1633,28.1933,88800.0
2011-10-17 12:50:00,37.65,37.76,37.59,37.7,212800.0,28.1933,28.2757,28.1484,28.2307,212800.0
2011-10-17 13:00:00,37.7,37.72,37.59,37.68,133300.0,28.2307,28.2457,28.1484,28.2158,133300.0
2011-10-17 13:10:00,37.68,37.76,37.61,37.76,75000.0,28.2158,28.2757,28.1633,28.2757,75000.0
2011-10-17 13:20:00,37.77,37.88,37.75,37.8,42100.0,28.2831,28.3655,28.2682,28.3056,42100.0
2011-10-17 13:30:00,37.8,37.86,37.65,37.73,98500.0,28.3056,28.3505,28.1933,28.2532,98500.0
2011-10-17 13:40:00,37.74,37.76,37.65,37.66,58600.0,28.2607,28.2757,28.1933,28.2008,58600.0
2011-10-17 13:50:00,37.66,37.72,37.63,37.68,54400.0,28.2008,28.2457,28.1783,28.2158,54400.0
2011-10-17 14:00:00,37.69,37.77,37.62,37.67,87100.0,28.2232,28.2831,28.1708,28.2083,87100.0
2011-10-17 14:10:00,37.67,37.71,37.66,37.69,72700.0,28.2083,28.2382,28.2008,28.2232,72700.0
2011-10-17 14:20:00,37.69,37.78,37.69,37.76,99300.0,28.2232,28.2906,28.2232,28.2757,99300.0
2011-10-17 14:30:00,37.76,37.76,37.62,37.66,153600.0,28.2757,28.2757,28.1708,28.2008,153600.0
2011-10-17 14:40:00,37.67,37.71,37.65,37.69,126100.0,28.2083,28.2382,28.1933,28.2232,126100.0
2011-10-17 14:50:00,37.7,37.77,37.66,37.77,105900.0,28.2307,28.2831,28.2008,28.2831,105900.0
2011-10-17 15:00:00,37.76,37.9,37.75,37.88,108900.0,28.2757,28.3805,28.2682,28.3655,108900.0
2011-10-17 15:10:00,37.88,38.04,37.87,38.0,91400.0,28.3655,28.4853,28.358,28.4554,91400.0
2011-10-17 15:20:00,38.0,38.05,37.95,38.02,113600.0,28.4554,28.4928,28.4179,28.4704,113600.0
2011-10-17 15:30:00,38.01,38.1,37.99,37.99,375500.0,28.4629,28.5303,28.4479,28.4479,375500.0
2011-10-17 15:40:00,37.99,38.2,37.99,38.13,365800.0,28.4479,28.6051,28.4479,28.5527,365800.0
2011-10-17 15:50:00,38.12,38.16,37.93,38.05,643600.0,28.5452,28.5752,28.403,28.4928,643600.0
2011-10-18 09:30:00,38.35,38.6,38.2,38.49,221200.0,28.7175,28.9047,28.6051,28.8223,221200.0
2011-10-18 09:40:00,38.46,38.5,37.82,37.82,148100.0,28.7998,28.8298,28.3206,28.3206,148100.0
2011-10-18 09:50:00,37.82,37.97,37.66,37.73,121300.0,28.3206,28.4329,28.2008,28.2532,121300.0
2011-10-18 10:00:00,37.73,37.75,37.55,37.69,152100.0,28.2532,28.2682,28.1184,28.2232,152100.0
2011-10-18 10:10:00,37.68,37.9,37.64,37.76,115300.0,28.2158,28.3805,28.1858,28.2757,115300.0
2011-10-18 10:20:00,37.75,38.04,37.75,38.04,53900.0,28.2682,28.4853,28.2682,28.4853,53900.0
2011-10-18 10:30:00,38.04,38.11,38.0,38.04,209900.0,28.4853,28.5377,28.4554,28.4853,209900.0
2011-10-18 10:40:00,38.08,38.34,38.07,38.29,122100.0,28.5153,28.71,28.5078,28.6725,122100.0
2011-10-18 10:50:00,38.3,38.48,38.3,38.44,121500.0,28.68,28.8148,28.68,28.7849,121500.0
2011-10-18 11:00:00,38.43,38.43,38.28,38.31,64500.0,28.7774,28.7774,28.665,28.6875,64500.0
2011-10-18 11:10:00,38.31,38.4,38.24,38.32,49500.0,28.6875,28.7549,28.6351,28.695,49500.0
2011-10-18 11:20:00,38.33,38.35,38.14,38.22,48600.0,28.7025,28.7175,28.5602,28.6201,48600.0
2011-10-18 11:30:00,38.22,38.52,38.22,38.5,87900.0,28.6201,28.8448,28.6201,28.8298,87900.0
2011-10-18 11:40:00,38.51,38.55,38.48,38.54,84900.0,28.8373,28.8672,28.8148,28.8597,84900.0
2011-10-18 11:50:00,38.56,38.67,38.52,38.65,74800.0,28.8747,28.9571,28.8448,28.9421,74800.0
2011-10-18 12:00:00,38.65,38.8,38.62,38.76,186500.0,28.9421,29.0544,28.9196,29.0245,186500.0
2011-10-18 12:10:00,38.77,38.82,38.73,38.77,180700.0,29.032,29.0694,29.002,29.032,180700.0
2011-10-18 12:20:00,38.77,38.87,38.77,38.85,191300.0,29.032,29.1069,29.032,29.0919,191300.0
2011-10-18 12:30:00,38.85,38.97,38.82,38.96,122200.0,29.0919,29.1817,29.0694,29.1742,122200.0
2011-10-18 12:40:00,38.97,39.03,38.86,38.87,100000.0,29.1817,29.2267,29.0994,29.1069,100000.0
2011-10-18 12:50:00,38.86,38.98,38.82,38.98,60800.0,29.0994,29.1892,29.0694,29.1892,60800.0
2011-10-18 13:00:00,38.97,39.15,38.97,39.11,246000.0,29.1817,29.3165,29.1817,29.2866,246000.0
2011-10-18 13:10:00,39.11,39.14,39.04,39.09,311800.0,29.2866,29.309,29.2342,29.2716,311800.0
2011-10-18 13:20:00,39.09,39.09,38.82,39.04,191200.0,29.2716,29.2716,29.0694,29.2342,191200.0
2011-10-18 13:30:00,39.05,39.09,38.95,38.97,87300.0,29.2416,29.2716,29.1668,29.1817,87300.0
2011-10-18 13:40:00,38.99,38.99,38.9,38.96,54700.0,29.1967,29.1967,29.1293,29.1742,54700.0
2011-10-18 13:50:00,38.96,39.08,38.96,39.04,111700.0,29.1742,29.2641,29.1742,29.2342,111700.0
2011-10-18 14:00:00,39.04,39.06,38.98,39.01,79400.0,29.2342,29.2491,29.1892,29.2117,79400.0
2011-10-18 14:10:00,39.01,39.06,38.94,38.95,89400.0,29.2117,29.2491,29.1593,29.1668,89400.0
2011-10-18 14:20:00,38.95,38.99,38.92,38.96,45300.0,29.1668,29.1967,29.1443,29.1742,45300.0
2011-10-18 14:30:00,38.97,39.03,38.92,38.92,94600.0,29.1817,29.2267,29.1443,29.1443,94600.0
2011-10-18 14:40:00,38.91,39.04,38.89,39.03,102500.0,29.1368,29.2342,29.1218,29.2267,102500.0
2011-10-18 14:50:00,39.03,39.1,38.98,39.08,110000.0,29.2267,29.2791,29.1892,29.2641,110000.0
2011-10-18 15:00:00,39.08,39.49,39.08,39.39,223200.0,29.2641,29.5711,29.2641,29.4962,223200.0
2011-10-18 15:10:00,39.39,39.7,39.39,39.6,279600.0,29.4962,29.7284,29.4962,29.6535,279600.0
2011-10-18 15:20:00,39.6,39.93,39.59,39.79,518600.0,29.6535,29.9006,29.646,29.7958,518600.0
2011-10-18 15:30:00,39.79,39.8,39.49,39.51,608700.0,29.7958,29.8033,29.5711,29.5861,608700.0
2011-10-18 15:40:00,39.51,39.65,39.38,39.62,492300.0,29.5861,29.6909,29.4888,29.6685,492300.0
2011-10-18 15:50:00,39.61,39.72,39.36,39.46,847700.0,29.661,29.7434,29.4738,29.5487,847700.0
2011-10-19 09:30:00,39.55,39.58,39.11,39.15,131000.0,29.6161,29.6385,29.2866,29.3165,131000.0
2011-10-19 09:40:00,39.16,39.24,39.02,39.04,317100.0,29.324,29.3839,29.2192,29.2342,317100.0
2011-10-19 09:50:00,39.04,39.06,38.91,38.98,245800.0,29.2342,29.2491,29.1368,29.1892,245800.0
2011-10-19 10:00:00,38.98,39.04,38.66,38.88,330100.0,29.1892,29.2342,28.9496,29.1143,330100.0
2011-10-19 10:10:00,38.88,38.9,38.55,38.7,196500.0,29.1143,29.1293,28.8672,28.9796,196500.0
2011-10-19 10:20:00,38.7,38.93,38.61,38.91,206100.0,28.9796,29.1518,28.9122,29.1368,206100.0
2011-10-19 10:30:00,38.91,39.03,38.89,39.0,119300.0,29.1368,29.2267,29.1218,29.2042,119300.0
2011-10-19 10:40:00,39.02,39.1,38.97,39.06,49500.0,29.2192,29.2791,29.1817,29.2491,49500.0
2011-10-19 10:50:00,39.06,39.12,38.97,38.98,62500.0,29.2491,29.2941,29.1817,29.1892,62500.0
2011-10-19 11:00:00,38.97,39.0,38.84,38.86,102700.0,29.1817,29.2042,29.0844,29.0994,102700.0
2011-10-19 11:10:00,38.85,38.86,38.59,38.6,163300.0,29.0919,29.0994,28.8972,28.9047,163300.0
2011-10-19 11:20:00,38.59,38.8,38.55,38.77,152500.0,28.8972,29.0544,28.8672,29.032,152500.0
2011-10-19 11:30:00,38.78,38.85,38.66,38.68,112400.0,29.0395,29.0919,28.9496,28.9646,112400.0
2011-10-19 11:40:00,38.68,38.74,38.65,38.71,115100.0,28.9646,29.0095,28.9421,28.987,115100.0
2011-10-19 11:50:00,38.7,38.77,38.68,38.69,73700.0,28.9796,29.032,28.9646,28.9721,73700.0
2011-10-19 12:00:00,38.7,38.77,38.69,38.73,40800.0,28.9796,29.032,28.9721,29.002,40800.0
2011-10-19 12:10:00,38.72,38.83,38.69,38.83,41300.0,28.9945,29.0769,28.9721,29.0769,41300.0
2011-10-19 12:20:00,38.82,38.96,38.79,38.86,51200.0,29.0694,29.1742,29.0469,29.0994,51200.0
2011-10-19 12:30:00,38.85,38.92,38.78,38.88,60500.0,29.0919,29.1443,29.0395,29.1143,60500.0
2011-10-19 12:40:00,38.88,38.89,38.74,38.74,45300.0,29.1143,29.1218,29.0095,29.0095,45300.0
2011-10-19 12:50:00,38.74,38.78,38.67,38.68,70100.0,29.0095,29.0395,28.9571,28.9646,70100.0
2011-10-19 13:00:00,38.68,38.78,38.68,38.77,104800.0,28.9646,29.0395,28.9646,29.032,104800.0
2011-10-19 13:10:00,38.77,38.77,38.61,38.66,158900.0,29.032,29.032,28.9122,28.9496,158900.0
2011-10-19 13:20:00,38.66,38.77,38.63,38.73,63400.0,28.9496,29.032,28.9271,29.002,63400.0
2011-10-19 13:30:00,38.75,38.75,38.55,38.56,43600.0,29.017,29.017,28.8672,28.8747,43600.0
2011-10-19 13:40:00,38.55,38.56,38.45,38.5,115900.0,28.8672,28.8747,28.7923,28.8298,115900.0
2011-10-19 13:50:00,38.5,38.68,38.48,38.68,63500.0,28.8298,28.9646,28.8148,28.9646,63500.0
2011-10-19 14:00:00,38.68,38.7,38.32,38.32,138800.0,28.9646,28.9796,28.695,28.695,138800.0
2011-10-19 14:10:00,38.32,38.34,38.18,38.29,230200.0,28.695,28.71,28.5902,28.6725,230200.0
2011-10-19 14:20:00,38.28,38.37,38.28,38.3,131400.0,28.665,28.7324,28.665,28.68,131400.0
2011-10-19 14:30:00,38.29,38.44,38.26,38.44,111100.0,28.6725,28.7849,28.6501,28.7849,111100.0
2011-10-19 14:40:00,38.43,38.63,38.35,38.56,105600.0,28.7774,28.9271,28.7175,28.8747,105600.0
2011-10-19 14:50:00,38.56,38.56,38.41,38.42,130600.0,28.8747,28.8747,28.7624,28.7699,130600.0
2011-10-19 15:00:00,38.41,38.42,38.29,38.4,175900.0,28.7624,28.7699,28.6725,28.7549,175900.0
2011-10-19 15:10:00,38.39,38.48,38.34,38.43,153600.0,28.7474,28.8148,28.71,28.7774,153600.0
2011-10-19 15:20:00,38.43,38.47,38.32,38.32,159600.0,28.7774,28.8073,28.695,28.695,159600.0
2011-10-19 15:30:00,38.32,38.59,38.31,38.55,344100.0,28.695,28.8972,28.6875,28.8672,344100.0
2011-10-19 15:40:00,38.56,38.68,38.45,38.65,282300.0,28.8747,28.9646,28.7923,28.9421,282300.0
2011-10-19 15:50:00,38.65,38.65,38.46,38.5,393700.0,28.9421,28.9421,28.7998,28.8298,393700.0
2011-10-20 09:30:00,38.63,38.63,37.9,38.0,192800.0,28.9271,28.9271,28.3805,28.4554,192800.0
2011-10-20 09:40:00,38.0,38.24,37.89,38.16,138500.0,28.4554,28.6351,28.373,28.5752,138500.0
2011-10-20 09:50:00,38.16,38.24,38.0,38.02,121900.0,28.5752,28.6351,28.4554,28.4704,121900.0
2011-10-20 10:00:00,38.04,38.28,38.03,38.24,116600.0,28.4853,28.665,28.4778,28.6351,116600.0
2011-10-20 10:10:00,38.25,38.39,38.25,38.3,125000.0,28.6426,28.7474,28.6426,28.68,125000.0
2011-10-20 10:20:00,38.3,38.32,37.93,37.94,188700.0,28.68,28.695,28.403,28.4104,188700.0
2011-10-20 10:30:00,37.94,38.02,37.75,37.95,184600.0,28.4104,28.4704,28.2682,28.4179,184600.0
2011-10-20 10:40:00,37.96,37.96,37.67,37.69,101800.0,28.4254,28.4254,28.2083,28.2232,101800.0
2011-10-20 10:50:00,37.69,37.77,37.35,37.35,234200.0,28.2232,28.2831,27.9686,27.9686,234200.0
2011-10-20 11:00:00,37.34,37.35,37.0,37.15,441100.0,27.9612,27.9686,27.7066,27.8189,441100.0
2011-10-20 11:10:00,37.15,37.23,36.84,36.84,234200.0,27.8189,27.8788,27.5867,27.5867,234200.0
2011-10-20 11:20:00,36.84,37.15,36.84,37.13,174900.0,27.5867,27.8189,27.5867,27.8039,174900.0
2011-10-20 11:30:00,37.13,37.23,37.03,37.18,134700.0,27.8039,27.8788,27.729,27.8413,134700.0
2011-10-20 11:40:00,37.18,37.25,37.1,37.21,134500.0,27.8413,27.8938,27.7814,27.8638,134500.0
2011-10-20 11:50:00,37.22,37.22,37.05,37.05,187100.0,27.8713,27.8713,27.744,27.744,187100.0
2011-10-20 12:00:00,37.05,37.05,36.9,36.92,143300.0,27.744,27.744,27.6317,27.6466,143300.0
2011-10-20 12:10:00,36.92,36.96,36.78,36.86,297200.0,27.6466,27.6766,27.5418,27.6017,297200.0
2011-10-20 12:20:00,36.86,37.16,36.85,37.15,239600.0,27.6017,27.8264,27.5942,27.8189,239600.0
2011-10-20 12:30:00,37.16,37.35,37.13,37.34,117800.0,27.8264,27.9686,27.8039,27.9612,117800.0
2011-10-20 12:40:00,37.34,37.48,37.32,37.38,222600.0,27.9612,28.066,27.9462,27.9911,222600.0
2011-10-20 12:50:00,37.38,37.5,37.32,37.46,177400.0,27.9911,28.081,27.9462,28.051,177400.0
2011-10-20 13:00:00,37.45,37.51,37.44,37.49,170200.0,28.0435,28.0885,28.036,28.0735,170200.0
2011-10-20 13:10:00,37.49,37.79,37.46,37.79,309300.0,28.0735,28.2981,28.051,28.2981,309300.0
2011-10-20 13:20:00,37.79,37.98,37.79,37.92,242100.0,28.2981,28.4404,28.2981,28.3955,242100.0
2011-10-20 13:30:00,37.93,38.01,37.75,37.75,270600.0,28.403,28.4629,28.2682,28.2682,270600.0
2011-10-20 13:40:00,37.75,37.87,37.64,37.78,167800.0,28.2682,28.358,28.1858,28.2906,167800.0
2011-10-20 13:50:00,37.78,37.83,37.5,37.7,410600.0,28.2906,28.3281,28.081,28.2307,410600.0
2011-10-20 14:00:00,37.7,37.71,37.57,37.61,90900.0,28.2307,28.2382,28.1334,28.1633,90900.0
2011-10-20 14:10:00,37.61,37.62,37.46,37.51,64100.0,28.1633,28.1708,28.051,28.0885,64100.0
2011-10-20 14:20:00,37.5,37.67,37.48,37.61,65800.0,28.081,28.2083,28.066,28.1633,65800.0
2011-10-20 14:30:00,37.61,37.83,37.57,37.83,101000.0,28.1633,28.3281,28.1334,28.3281,101000.0
2011-10-20 14:40:00,37.82,37.85,37.72,37.81,109200.0,28.3206,28.3431,28.2457,28.3131,109200.0
2011-10-20 14:50:00,37.8,37.86,37.77,37.8,142700.0,28.3056,28.3505,28.2831,28.3056,142700.0
2011-10-20 15:00:00,37.8,37.92,37.78,37.91,79900.0,28.3056,28.3955,28.2906,28.388,79900.0
2011-10-20 15:10:00,37.9,37.9,37.75,37.81,154000.0,28.3805,28.3805,28.2682,28.3131,154000.0
2011-10-20 15:20:00,37.82,37.83,37.58,37.65,106200.0,28.3206,28.3281,28.1409,28.1933,106200.0
2011-10-20 15:30:00,37.64,37.72,37.55,37.57,181100.0,28.1858,28.2457,28.1184,28.1334,181100.0
2011-10-20 15:40:00,37.58,37.79,37.57,37.79,238000.0,28.1409,28.2981,28.1334,28.2981,238000.0
2011-10-20 15:50:00,37.79,37.81,37.7,37.72,365700.0,28.2981,28.3131,28.2307,28.2457,365700.0
2011-10-21 09:30:00,38.19,38.99,38.04,38.15,686800.0,28.5977,29.1967,28.4853,28.5677,686800.0
2011-10-21 09:40:00,38.16,38.4,38.12,38.39,174300.0,28.5752,28.7549,28.5452,28.7474,174300.0
2011-10-21 09:50:00,38.39,38.4,38.16,38.28,269100.0,28.7474,28.7549,28.5752,28.665,269100.0
2011-10-21 10:00:00,38.28,38.35,38.25,38.27,372400.0,28.665,28.7175,28.6426,28.6576,372400.0
2011-10-21 10:10:00,38.28,38.65,38.28,38.65,193000.0,28.665,28.9421,28.665,28.9421,193000.0
2011-10-21 10:20:00,38.65,38.84,38.58,38.72,163400.0,28.9421,29.0844,28.8897,28.9945,163400.0
2011-10-21 10:30:00,38.72,38.79,38.5,38.52,122000.0,28.9945,29.0469,28.8298,28.8448,122000.0
2011-10-21 10:40:00,38.52,38.55,38.37,38.39,116800.0,28.8448,28.8672,28.7324,28.7474,116800.0
2011-10-21 10:50:00,38.39,38.41,38.29,38.35,104800.0,28.7474,28.7624,28.6725,28.7175,104800.0
2011-10-21 11:00:00,38.35,38.38,38.13,38.13,96200.0,28.7175,28.7399,28.5527,28.5527,96200.0
2011-10-21 11:10:00,38.13,38.19,38.11,38.15,90700.0,28.5527,28.5977,28.5377,28.5677,90700.0
2011-10-21 11:20:00,38.16,38.29,38.12,38.28,83400.0,28.5752,28.6725,28.5452,28.665,83400.0
2011-10-21 11:30:00,38.28,38.3,38.25,38.27,55500.0,28.665,28.68,28.6426,28.6576,55500.0
2011-10-21 11:40:00,38.27,38.36,38.27,38.34,70400.0,28.6576,28.725,28.6576,28.71,70400.0
2011-10-21 11:50:00,38.35,38.45,38.35,38.39,44900.0,28.7175,28.7923,28.7175,28.7474,44900.0
2011-10-21 12:00:00,38.38,38.41,38.31,38.31,47300.0,28.7399,28.7624,28.6875,28.6875,47300.0
2011-10-21 12:10:00,38.31,38.36,38.28,38.29,38800.0,28.6875,28.725,28.665,28.6725,38800.0
2011-10-21 12:20:00,38.29,38.33,38.24,38.27,64200.0,28.6725,28.7025,28.6351,28.6576,64200.0
2011-10-21 12:30:00,38.27,38.27,38.04,38.07,101000.0,28.6576,28.6576,28.4853,28.5078,101000.0
2011-10-21 12:40:00,38.07,38.08,38.02,38.04,70300.0,28.5078,28.5153,28.4704,28.4853,70300.0
2011-10-21 12:50:00,38.04,38.1,38.03,38.06,37600.0,28.4853,28.5303,28.4778,28.5003,37600.0
2011-10-21 13:00:00,38.06,38.07,37.9,37.9,102600.0,28.5003,28.5078,28.3805,28.3805,102600.0
2011-10-21 13:10:00,37.9,37.99,37.84,37.98,68100.0,28.3805,28.4479,28.3356,28.4404,68100.0
2011-10-21 13:20:00,37.98,38.04,37.9,37.98,76300.0,28.4404,28.4853,28.3805,28.4404,76300.0
2011-10-21 13:30:00,37.98,38.01,37.92,38.01,85900.0,28.4404,28.4629,28.3955,28.4629,85900.0
2011-10-21 13:40:00,38.01,38.09,37.95,38.06,157800.0,28.4629,28.5228,28.4179,28.5003,157800.0
2011-10-21 13:50:00,38.05,38.11,37.98,38.09,48800.0,28.4928,28.5377,28.4404,28.5228,48800.0
2011-10-21 14:00:00,38.09,38.29,38.05,38.24,92500.0,28.5228,28.6725,28.4928,28.6351,92500.0
2011-10-21 14:10:00,38.24,38.24,38.15,38.15,53900.0,28.6351,28.6351,28.5677,28.5677,53900.0
2011-10-21 14:20:00,38.16,38.22,38.15,38.17,69000.0,28.5752,28.6201,28.5677,28.5827,69000.0
2011-10-21 14:30:00,38.17,38.19,38.0,38.01,102400.0,28.5827,28.5977,28.4554,28.4629,102400.0
2011-10-21 14:40:00,38.01,38.19,38.0,38.16,57600.0,28.4629,28.5977,28.4554,28.5752,57600.0
2011-10-21 14:50:00,38.15,38.23,38.11,38.21,133000.0,28.5677,28.6276,28.5377,28.6126,133000.0
2011-10-21 15:00:00,38.21,38.23,37.97,37.97,336000.0,28.6126,28.6276,28.4329,28.4329,336000.0
2011-10-21 15:10:00,37.97,38.05,37.89,38.03,119200.0,28.4329,28.4928,28.373,28.4778,119200.0
2011-10-21 15:20:00,38.04,38.18,38.03,38.1,119000.0,28.4853,28.5902,28.4778,28.5303,119000.0
2011-10-21 15:30:00,38.09,38.1,37.98,38.01,166600.0,28.5228,28.5303,28.4404,28.4629,166600.0
2011-10-21 15:40:00,38.01,38.08,37.91,38.0,295100.0,28.4629,28.5153,28.388,28.4554,295100.0
2011-10-21 15:50:00,38.0,38.1,37.97,38.09,622100.0,28.4554,28.5303,28.4329,28.5228,622100.0
2011-10-24 09:30:00,38.26,38.54,38.19,38.48,88500.0,28.6501,28.8597,28.5977,28.8148,88500.0
2011-10-24 09:40:00,38.49,38.58,38.47,38.51,104700.0,28.8223,28.8897,28.8073,28.8373,104700.0
2011-10-24 09:50:00,38.51,38.52,38.32,38.38,91500.0,28.8373,28.8448,28.695,28.7399,91500.0
2011-10-24 10:00:00,38.38,38.48,38.34,38.47,86400.0,28.7399,28.8148,28.71,28.8073,86400.0
2011-10-24 10:10:00,38.48,38.54,38.41,38.41,138500.0,28.8148,28.8597,28.7624,28.7624,138500.0
2011-10-24 10:20:00,38.42,38.45,38.37,38.4,134300.0,28.7699,28.7923,28.7324,28.7549,134300.0
2011-10-24 10:30:00,38.41,38.64,38.41,38.64,104000.0,28.7624,28.9346,28.7624,28.9346,104000.0
2011-10-24 10:40:00,38.64,38.78,38.64,38.76,83600.0,28.9346,29.0395,28.9346,29.0245,83600.0
2011-10-24 10:50:00,38.76,38.9,38.74,38.86,190400.0,29.0245,29.1293,29.0095,29.0994,190400.0
2011-10-24 11:00:00,38.86,39.11,38.86,39.1,208300.0,29.0994,29.2866,29.0994,29.2791,208300.0
2011-10-24 11:10:00,39.1,39.33,39.07,39.25,133700.0,29.2791,29.4513,29.2566,29.3914,133700.0
2011-10-24 11:20:00,39.24,39.34,39.15,39.24,215100.0,29.3839,29.4588,29.3165,29.3839,215100.0
2011-10-24 11:30:00,39.24,39.3,39.17,39.22,93500.0,29.3839,29.4289,29.3315,29.3689,93500.0
2011-10-24 11:40:00,39.22,39.36,39.21,39.26,95000.0,29.3689,29.4738,29.3615,29.3989,95000.0
2011-10-24 11:50:00,39.26,39.29,39.22,39.24,51400.0,29.3989,29.4214,29.3689,29.3839,51400.0
2011-10-24 12:00:00,39.24,39.39,39.23,39.34,84600.0,29.3839,29.4962,29.3764,29.4588,84600.0
2011-10-24 12:10:00,39.35,39.37,39.31,39.33,51700.0,29.4663,29.4813,29.4363,29.4513,51700.0
2011-10-24 12:20:00,39.32,39.43,39.32,39.41,48700.0,29.4438,29.5262,29.4438,29.5112,48700.0
2011-10-24 12:30:00,39.4,39.41,39.25,39.26,93800.0,29.5037,29.5112,29.3914,29.3989,93800.0
2011-10-24 12:40:00,39.26,39.27,39.18,39.26,86500.0,29.3989,29.4064,29.339,29.3989,86500.0
2011-10-24 12:50:00,39.27,39.36,39.27,39.35,56200.0,29.4064,29.4738,29.4064,29.4663,56200.0
2011-10-24 13:00:00,39.36,39.38,39.31,39.38,55200.0,29.4738,29.4888,29.4363,29.4888,55200.0
2011-10-24 13:10:00,39.37,39.41,39.37,39.41,143500.0,29.4813,29.5112,29.4813,29.5112,143500.0
2011-10-24 13:20:00,39.4,39.45,39.39,39.43,74200.0,29.5037,29.5412,29.4962,29.5262,74200.0
2011-10-24 13:30:00,39.43,39.5,39.43,39.47,122100.0,29.5262,29.5786,29.5262,29.5562,122100.0
2011-10-24 13:40:00,39.48,39.6,39.47,39.59,102000.0,29.5636,29.6535,29.5562,29.646,102000.0
2011-10-24 13:50:00,39.59,39.59,39.49,39.51,183800.0,29.646,29.646,29.5711,29.5861,183800.0
2011-10-24 14:00:00,39.51,39.55,39.47,39.49,52000.0,29.5861,29.6161,29.5562,29.5711,52000.0
2011-10-24 14:10:00,39.48,39.48,39.25,39.25,146900.0,29.5636,29.5636,29.3914,29.3914,146900.0
2011-10-24 14:20:00,39.25,39.31,39.22,39.24,128100.0,29.3914,29.4363,29.3689,29.3839,128100.0
2011-10-24 14:30:00,39.24,39.25,39.22,39.24,79900.0,29.3839,29.3914,29.3689,29.3839,79900.0
2011-10-24 14:40:00,39.25,39.26,39.15,39.15,115300.0,29.3914,29.3989,29.3165,29.3165,115300.0
2011-10-24 14:50:00,39.16,39.26,39.15,39.26,104300.0,29.324,29.3989,29.3165,29.3989,104300.0
2011-10-24 15:00:00,39.26,39.33,39.24,39.25,97800.0,29.3989,29.4513,29.3839,29.3914,97800.0
2011-10-24 15:10:00,39.25,39.26,39.15,39.22,104300.0,29.3914,29.3989,29.3165,29.3689,104300.0
2011-10-24 15:20:00,39.23,39.24,39.04,39.04,157500.0,29.3764,29.3839,29.2342,29.2342,157500.0
2011-10-24 15:30:00,39.05,39.09,39.0,39.06,198300.0,29.2416,29.2716,29.2042,29.2491,198300.0
2011-10-24 15:40:00,39.06,39.17,39.0,39.0,213200.0,29.2491,29.3315,29.2042,29.2042,213200.0
2011-10-24 15:50:00,39.0,39.16,38.97,39.12,295200.0,29.2042,29.324,29.1817,29.2941,295200.0
2011-10-25 09:30:00,38.8,38.99,38.3,38.34,115900.0,29.0544,29.1967,28.68,28.71,115900.0
2011-10-25 09:40:00,38.36,38.56,38.34,38.42,136800.0,28.725,28.8747,28.71,28.7699,136800.0
2011-10-25 09:50:00,38.44,38.6,38.35,38.45,64900.0,28.7849,28.9047,28.7175,28.7923,64900.0
2011-10-25 10:00:00,38.46,38.56,38.31,38.42,154900.0,28.7998,28.8747,28.6875,28.7699,154900.0
2011-10-25 10:10:00,38.4,38.5,38.37,38.47,96000.0,28.7549,28.8298,28.7324,28.8073,96000.0
2011-10-25 10:20:00,38.48,38.7,38.45,38.61,96000.0,28.8148,28.9796,28.7923,28.9122,96000.0
2011-10-25 10:30:00,38.61,38.9,38.6,38.82,73900.0,28.9122,29.1293,28.9047,29.0694,73900.0
2011-10-25 10:40:00,38.82,38.89,38.69,38.71,81600.0,29.0694,29.1218,28.9721,28.987,81600.0
2011-10-25 10:50:00,38.72,38.72,38.55,38.58,110100.0,28.9945,28.9945,28.8672,28.8897,110100.0
2011-10-25 11:00:00,38.6,38.7,38.41,38.55,99800.0,28.9047,28.9796,28.7624,28.8672,99800.0
2011-10-25 11:10:00,38.55,38.59,38.39,38.41,71700.0,28.8672,28.8972,28.7474,28.7624,71700.0
2011-10-25 11:20:00,38.41,38.48,38.37,38.46,69700.0,28.7624,28.8148,28.7324,28.7998,69700.0
2011-10-25 11:30:00,38.46,38.53,38.43,38.48,82700.0,28.7998,28.8523,28.7774,28.8148,82700.0
2011-10-25 11:40:00,38.48,38.52,38.32,38.35,66800.0,28.8148,28.8448,28.695,28.7175,66800.0
2011-10-25 11:50:00,38.36,38.49,38.34,38.42,38900.0,28.725,28.8223,28.71,28.7699,38900.0
2011-10-25 12:00:00,38.43,38.59,38.39,38.58,44700.0,28.7774,28.8972,28.7474,28.8897,44700.0
2011-10-25 12:10:00,38.58,38.72,38.57,38.68,42900.0,28.8897,28.9945,28.8822,28.9646,42900.0
2011-10-25 12:20:00,38.68,38.76,38.65,38.7,56300.0,28.9646,29.0245,28.9421,28.9796,56300.0
2011-10-25 12:30:00,38.7,38.73,38.55,38.56,52700.0,28.9796,29.002,28.8672,28.8747,52700.0
2011-10-25 12:40:00,38.56,38.56,38.39,38.45,43700.0,28.8747,28.8747,28.7474,28.7923,43700.0
2011-10-25 12:50:00,38.45,38.53,38.44,38.52,45400.0,28.7923,28.8523,28.7849,28.8448,45400.0
2011-10-25 13:00:00,38.5,38.66,38.5,38.61,51300.0,28.8298,28.9496,28.8298,28.9122,51300.0
2011-10-25 13:10:00,38.61,38.64,38.52,38.59,33400.0,28.9122,28.9346,28.8448,28.8972,33400.0
2011-10-25 13:20:00,38.59,38.63,38.47,38.47,64300.0,28.8972,28.9271,28.8073,28.8073,64300.0
2011-10-25 13:30:00,38.46,38.56,38.44,38.49,57200.0,28.7998,28.8747,28.7849,28.8223,57200.0
2011-10-25 13:40:00,38.48,38.52,38.44,38.46,56700.0,28.8148,28.8448,28.7849,28.7998,56700.0
2011-10-25 13:50:00,38.45,38.56,38.45,38.54,54700.0,28.7923,28.8747,28.7923,28.8597,54700.0
2011-10-25 14:00:00,38.54,38.54,38.34,38.35,137900.0,28.8597,28.8597,28.71,28.7175,137900.0
2011-10-25 14:10:00,38.34,38.35,38.29,38.35,78400.0,28.71,28.7175,28.6725,28.7175,78400.0
2011-10-25 14:20:00,38.34,38.35,38.26,38.27,78500.0,28.71,28.7175,28.6501,28.6576,78500.0
2011-10-25 14:30:00,38.26,38.3,38.2,38.24,59800.0,28.6501,28.68,28.6051,28.6351,59800.0
2011-10-25 14:40:00,38.24,38.42,38.2,38.32,78900.0,28.6351,28.7699,28.6051,28.695,78900.0
2011-10-25 14:50:00,38.32,38.37,38.25,38.37,57700.0,28.695,28.7324,28.6426,28.7324,57700.0
2011-10-25 15:00:00,38.38,38.49,38.29,38.32,93900.0,28.7399,28.8223,28.6725,28.695,93900.0
2011-10-25 15:10:00,38.32,38.39,38.28,38.29,70100.0,28.695,28.7474,28.665,28.6725,70100.0
2011-10-25 15:20:00,38.29,38.31,38.19,38.25,130600.0,28.6725,28.6875,28.5977,28.6426,130600.0
2011-10-25 15:30:00,38.25,38.36,38.24,38.29,133700.0,28.6426,28.725,28.6351,28.6725,133700.0
2011-10-25 15:40:00,38.3,38.34,38.2,38.29,178200.0,28.68,28.71,28.6051,28.6725,178200.0
2011-10-25 15:50:00,38.29,38.29,38.07,38.16,354200.0,28.6725,28.6725,28.5078,28.5752,354200.0
2011-10-26 09:30:00,38.53,39.01,38.51,38.85,154800.0,28.8523,29.2117,28.8373,29.0919,154800.0
2011-10-26 09:40:00,38.85,38.85,38.45,38.48,174200.0,29.0919,29.0919,28.7923,28.8148,174200.0
2011-10-26 09:50:00,38.48,38.48,38.33,38.41,317600.0,28.8148,28.8148,28.7025,28.7624,317600.0
2011-10-26 10:00:00,38.42,38.42,38.19,38.22,103300.0,28.7699,28.7699,28.5977,28.6201,103300.0
2011-10-26 10:10:00,38.22,38.25,37.82,37.97,254200.0,28.6201,28.6426,28.3206,28.4329,254200.0
2011-10-26 10:20:00,37.97,38.03,37.89,37.97,153000.0,28.4329,28.4778,28.373,28.4329,153000.0
2011-10-26 10:30:00,37.96,38.01,37.87,37.98,77200.0,28.4254,28.4629,28.358,28.4404,77200.0
2011-10-26 10:40:00,37.97,37.98,37.5,37.51,126700.0,28.4329,28.4404,28.081,28.0885,126700.0
2011-10-26 10:50:00,37.51,37.6,37.33,37.54,125500.0,28.0885,28.1558,27.9537,28.1109,125500.0
2011-10-26 11:00:00,37.54,37.75,37.54,37.62,95300.0,28.1109,28.2682,28.1109,28.1708,95300.0
2011-10-26 11:10:00,37.62,37.75,37.61,37.72,86600.0,28.1708,28.2682,28.1633,28.2457,86600.0
2011-10-26 11:20:00,37.72,37.91,37.7,37.88,97900.0,28.2457,28.388,28.2307,28.3655,97900.0
2011-10-26 11:30:00,37.88,37.98,37.86,37.9,74800.0,28.3655,28.4404,28.3505,28.3805,74800.0
2011-10-26 11:40:00,37.9,38.14,37.9,38.12,231200.0,28.3805,28.5602,28.3805,28.5452,231200.0
2011-10-26 11:50:00,38.11,38.23,38.08,38.13,171700.0,28.5377,28.6276,28.5153,28.5527,171700.0
2011-10-26 12:00:00,38.13,38.27,38.1,38.22,107200.0,28.5527,28.6576,28.5303,28.6201,107200.0
2011-10-26 12:10:00,38.2,38.27,38.1,38.18,130500.0,28.6051,28.6576,28.5303,28.5902,130500.0
2011-10-26 12:20:00,38.17,38.23,38.12,38.15,66800.0,28.5827,28.6276,28.5452,28.5677,66800.0
2011-10-26 12:30:00,38.14,38.15,38.09,38.09,117300.0,28.5602,28.5677,28.5228,28.5228,117300.0
2011-10-26 12:40:00,38.09,38.09,37.9,37.96,85800.0,28.5228,28.5228,28.3805,28.4254,85800.0
2011-10-26 12:50:00,37.97,37.97,37.79,37.85,45900.0,28.4329,28.4329,28.2981,28.3431,45900.0
2011-10-26 13:00:00,37.86,37.86,37.66,37.66,58800.0,28.3505,28.3505,28.2008,28.2008,58800.0
2011-10-26 13:10:00,37.65,37.66,37.54,37.55,117700.0,28.1933,28.2008,28.1109,28.1184,117700.0
2011-10-26 13:20:00,37.56,37.8,37.55,37.8,105600.0,28.1259,28.3056,28.1184,28.3056,105600.0
2011-10-26 13:30:00,37.8,38.14,37.8,38.08,298500.0,28.3056,28.5602,28.3056,28.5153,298500.0
2011-10-26 13:40:00,38.08,38.17,38.07,38.14,294900.0,28.5153,28.5827,28.5078,28.5602,294900.0
2011-10-26 13:50:00,38.15,38.29,38.06,38.28,197100.0,28.5677,28.6725,28.5003,28.665,197100.0
2011-10-26 14:00:00,38.28,38.4,38.22,38.39,232200.0,28.665,28.7549,28.6201,28.7474,232200.0
2011-10-26 14:10:00,38.38,38.45,38.28,38.28,138600.0,28.7399,28.7923,28.665,28.665,138600.0
2011-10-26 14:20:00,38.29,38.45,38.26,38.43,130100.0,28.6725,28.7923,28.6501,28.7774,130100.0
2011-10-26 14:30:00,38.42,38.59,38.4,38.5,155500.0,28.7699,28.8972,28.7549,28.8298,155500.0
2011-10-26 14:40:00,38.49,38.49,38.39,38.47,137800.0,28.8223,28.8223,28.7474,28.8073,137800.0
2011-10-26 14:50:00,38.46,38.5,38.36,38.5,174600.0,28.7998,28.8298,28.725,28.8298,174600.0
2011-10-26 15:00:00,38.5,38.57,38.46,38.57,249200.0,28.8298,28.8822,28.7998,28.8822,249200.0
2011-10-26 15:10:00,38.57,38.78,38.55,38.61,184200.0,28.8822,29.0395,28.8672,28.9122,184200.0
2011-10-26 15:20:00,38.59,38.74,38.59,38.71,295800.0,28.8972,29.0095,28.8972,28.987,295800.0
2011-10-26 15:30:00,38.71,38.91,38.67,38.8,398100.0,28.987,29.1368,28.9571,29.0544,398100.0
2011-10-26 15:40:00,38.81,38.86,38.48,38.51,468900.0,29.0619,29.0994,28.8148,28.8373,468900.0
2011-10-26 15:50:00,38.51,38.59,38.43,38.59,433000.0,28.8373,28.8972,28.7774,28.8972,433000.0
2011-10-27 09:30:00,39.7,40.71,39.6,40.66,757100.0,29.7284,30.4847,29.6535,30.4473,757100.0
2011-10-27 09:40:00,40.66,40.85,40.14,40.26,534900.0,30.4473,30.5895,30.0579,30.1477,534900.0
2011-10-27 09:50:00,40.27,40.57,40.23,40.52,182000.0,30.1552,30.3799,30.1253,30.3424,182000.0
2011-10-27 10:00:00,40.52,40.52,39.97,40.09,227600.0,30.3424,30.3424,29.9306,30.0204,227600.0
2011-10-27 10:10:00,40.09,40.52,40.09,40.45,291000.0,30.0204,30.3424,30.0204,30.29,291000.0
2011-10-27 10:20:00,40.45,40.48,40.26,40.3,226000.0,30.29,30.3125,30.1477,30.1777,226000.0
2011-10-27 10:30:00,40.31,40.31,40.15,40.25,99200.0,30.1852,30.1852,30.0654,30.1402,99200.0
2011-10-27 10:40:00,40.25,40.55,40.24,40.54,131900.0,30.1402,30.3649,30.1327,30.3574,131900.0
2011-10-27 10:50:00,40.54,40.57,40.45,40.54,202000.0,30.3574,30.3799,30.29,30.3574,202000.0
2011-10-27 11:00:00,40.54,40.63,40.49,40.49,124600.0,30.3574,30.4248,30.32,30.32,124600.0
2011-10-27 11:10:00,40.49,40.59,40.46,40.54,146700.0,30.32,30.3948,30.2975,30.3574,146700.0
2011-10-27 11:20:00,40.55,40.71,40.5,40.71,116200.0,30.3649,30.4847,30.3274,30.4847,116200.0
2011-10-27 11:30:00,40.71,40.88,40.65,40.8,161500.0,30.4847,30.612,30.4398,30.5521,161500.0
2011-10-27 11:40:00,40.81,41.0,40.76,40.94,154900.0,30.5596,30.7019,30.5221,30.6569,154900.0
2011-10-27 11:50:00,40.94,41.17,40.94,41.16,241800.0,30.6569,30.8292,30.6569,30.8217,241800.0
2011-10-27 12:00:00,41.15,41.35,41.15,41.2,266400.0,30.8142,30.9639,30.8142,30.8516,266400.0
2011-10-27 12:10:00,41.21,41.29,41.09,41.28,178100.0,30.8591,30.919,30.7692,30.9115,178100.0
2011-10-27 12:20:00,41.28,41.34,41.14,41.31,82900.0,30.9115,30.9565,30.8067,30.934,82900.0
2011-10-27 12:30:00,41.31,41.32,41.15,41.16,79400.0,30.934,30.9415,30.8142,30.8217,79400.0
2011-10-27 12:40:00,41.16,41.23,41.08,41.08,113100.0,30.8217,30.8741,30.7618,30.7618,113100.0
2011-10-27 12:50:00,41.09,41.11,40.99,41.02,87600.0,30.7692,30.7842,30.6944,30.7168,87600.0
2011-10-27 13:00:00,41.02,41.27,41.02,41.27,106400.0,30.7168,30.904,30.7168,30.904,106400.0
2011-10-27 13:10:00,41.27,41.6,41.27,41.58,181100.0,30.904,31.1511,30.904,31.1362,181100.0
2011-10-27 13:20:00,41.58,41.91,41.55,41.86,348800.0,31.1362,31.3833,31.1137,31.3458,348800.0
2011-10-27 13:30:00,41.84,41.87,41.58,41.59,208500.0,31.3309,31.3533,31.1362,31.1437,208500.0
2011-10-27 13:40:00,41.59,41.78,41.55,41.71,250400.0,31.1437,31.2859,31.1137,31.2335,250400.0
2011-10-27 13:50:00,41.71,41.91,41.7,41.9,195800.0,31.2335,31.3833,31.226,31.3758,195800.0
2011-10-27 14:00:00,41.9,42.14,41.89,42.1,346900.0,31.3758,31.5555,31.3683,31.5256,346900.0
2011-10-27 14:10:00,42.1,42.15,41.96,42.01,302200.0,31.5256,31.563,31.4207,31.4582,302200.0
2011-10-27 14:20:00,42.02,42.11,41.92,42.11,315700.0,31.4657,31.5331,31.3908,31.5331,315700.0
2011-10-27 14:30:00,42.11,42.34,41.99,42.32,253600.0,31.5331,31.7053,31.4432,31.6903,253600.0
2011-10-27 14:40:00,42.31,42.4,42.17,42.37,415100.0,31.6828,31.7502,31.578,31.7277,415100.0
2011-10-27 14:50:00,42.37,42.48,42.2,42.21,450700.0,31.7277,31.8101,31.6004,31.6079,450700.0
2011-10-27 15:00:00,42.21,42.28,41.98,41.98,287400.0,31.6079,31.6604,31.4357,31.4357,287400.0
2011-10-27 15:10:00,41.98,42.0,41.85,41.99,418100.0,31.4357,31.4507,31.3384,31.4432,418100.0
2011-10-27 15:20:00,42.0,42.02,41.88,42.0,304100.0,31.4507,31.4657,31.3608,31.4507,304100.0
2011-10-27 15:30:00,42.0,42.09,41.74,41.75,309300.0,31.4507,31.5181,31.256,31.2635,309300.0
2011-10-27 15:40:00,41.75,41.85,41.64,41.66,561800.0,31.2635,31.3384,31.1811,31.1961,561800.0
2011-10-27 15:50:00,41.66,41.71,41.51,41.71,564400.0,31.1961,31.2335,31.0838,31.2335,564400.0
2011-10-28 09:30:00,41.66,42.01,41.51,41.69,257400.0,31.1961,31.4582,31.0838,31.2185,257400.0
2011-10-28 09:40:00,41.69,41.69,41.2,41.35,369700.0,31.2185,31.2185,30.8516,30.9639,369700.0
2011-10-28 09:50:00,41.34,41.34,41.03,41.13,254000.0,30.9565,30.9565,30.7243,30.7992,254000.0
2011-10-28 10:00:00,41.14,41.24,41.01,41.17,252200.0,30.8067,30.8816,30.7093,30.8292,252200.0
2011-10-28 10:10:00,41.16,41.39,41.15,41.3,197100.0,30.8217,30.9939,30.8142,30.9265,197100.0
2011-10-28 10:20:00,41.3,41.41,41.29,41.29,108900.0,30.9265,31.0089,30.919,30.919,108900.0
2011-10-28 10:30:00,41.31,41.41,41.25,41.4,215500.0,30.934,31.0089,30.8891,31.0014,215500.0
2011-10-28 10:40:00,41.41,41.53,41.35,41.44,185900.0,31.0089,31.0987,30.9639,31.0313,185900.0
2011-10-28 10:50:00,41.43,41.61,41.38,41.46,175300.0,31.0238,31.1586,30.9864,31.0463,175300.0
2011-10-28 11:00:00,41.46,41.65,41.46,41.57,113700.0,31.0463,31.1886,31.0463,31.1287,113700.0
2011-10-28 11:10:00,41.58,41.58,41.44,41.45,124900.0,31.1362,31.1362,31.0313,31.0388,124900.0
2011-10-28 11:20:00,41.45,41.57,41.44,41.51,85500.0,31.0388,31.1287,31.0313,31.0838,85500.0
2011-10-28 11:30:00,41.52,41.66,41.44,41.47,73000.0,31.0912,31.1961,31.0313,31.0538,73000.0
2011-10-28 11:40:00,41.47,41.47,41.19,41.19,91100.0,31.0538,31.0538,30.8441,30.8441,91100.0
2011-10-28 11:50:00,41.2,41.3,41.15,41.27,61200.0,30.8516,30.9265,30.8142,30.904,61200.0
2011-10-28 12:00:00,41.26,41.34,41.24,41.26,72600.0,30.8965,30.9565,30.8816,30.8965,72600.0
2011-10-28 12:10:00,41.25,41.29,41.19,41.2,55400.0,30.8891,30.919,30.8441,30.8516,55400.0
2011-10-28 12:20:00,41.21,41.33,41.15,41.17,84000.0,30.8591,30.949,30.8142,30.8292,84000.0
2011-10-28 12:30:00,41.17,41.23,41.06,41.06,95800.0,30.8292,30.8741,30.7468,30.7468,95800.0
2011-10-28 12:40:00,41.08,41.16,41.05,41.16,48800.0,30.7618,30.8217,30.7393,30.8217,48800.0
2011-10-28 12:50:00,41.16,41.33,41.1,41.33,70400.0,30.8217,30.949,30.7767,30.949,70400.0
2011-10-28 13:00:00,41.32,41.37,41.19,41.21,78300.0,30.9415,30.9789,30.8441,30.8591,78300.0
2011-10-28 13:10:00,41.21,41.41,41.21,41.37,82200.0,30.8591,31.0089,30.8591,30.9789,82200.0
2011-10-28 13:20:00,41.38,41.55,41.36,41.46,69700.0,30.9864,31.1137,30.9714,31.0463,69700.0
2011-10-28 13:30:00,41.45,41.5,41.36,41.41,71100.0,31.0388,31.0763,30.9714,31.0089,71100.0
2011-10-28 13:40:00,41.41,41.43,41.25,41.28,78400.0,31.0089,31.0238,30.8891,30.9115,78400.0
2011-10-28 13:50:00,41.27,41.3,41.22,41.23,76700.0,30.904,30.9265,30.8666,30.8741,76700.0
2011-10-28 14:00:00,41.24,41.38,41.21,41.38,114100.0,30.8816,30.9864,30.8591,30.9864,114100.0
2011-10-28 14:10:00,41.38,41.39,41.15,41.19,75400.0,30.9864,30.9939,30.8142,30.8441,75400.0
2011-10-28 14:20:00,41.19,41.31,41.19,41.29,73600.0,30.8441,30.934,30.8441,30.919,73600.0
2011-10-28 14:30:00,41.29,41.36,41.24,41.28,92500.0,30.919,30.9714,30.8816,30.9115,92500.0
2011-10-28 14:40:00,41.27,41.3,41.24,41.28,67800.0,30.904,30.9265,30.8816,30.9115,67800.0
2011-10-28 14:50:00,41.27,41.35,41.23,41.25,98900.0,30.904,30.9639,30.8741,30.8891,98900.0
2011-10-28 15:00:00,41.24,41.46,41.24,41.41,223700.0,30.8816,31.0463,30.8816,31.0089,223700.0
2011-10-28 15:10:00,41.42,41.45,41.26,41.27,129500.0,31.0164,31.0388,30.8965,30.904,129500.0
2011-10-28 15:20:00,41.28,41.37,41.26,41.36,125800.0,30.9115,30.9789,30.8965,30.9714,125800.0
2011-10-28 15:30:00,41.37,41.58,41.34,41.58,217200.0,30.9789,31.1362,30.9565,31.1362,217200.0
2011-10-28 15:40:00,41.57,41.63,41.51,41.62,210800.0,31.1287,31.1736,31.0838,31.1661,210800.0
2011-10-28 15:50:00,41.61,41.69,41.51,41.6,570900.0,31.1586,31.2185,31.0838,31.1511,570900.0
2011-10-31 09:30:00,40.84,41.13,40.75,40.8,212600.0,30.582,30.7992,30.5146,30.5521,212600.0
2011-10-31 09:40:00,40.8,40.99,40.8,40.95,158100.0,30.5521,30.6944,30.5521,30.6644,158100.0
2011-10-31 09:50:00,40.95,41.49,40.92,41.48,283500.0,30.6644,31.0688,30.6419,31.0613,283500.0
2011-10-31 10:00:00,41.48,41.5,41.18,41.3,147300.0,31.0613,31.0763,30.8366,30.9265,147300.0
2011-10-31 10:10:00,41.3,41.76,41.26,41.52,192500.0,30.9265,31.271,30.8965,31.0912,192500.0
2011-10-31 10:20:00,41.51,41.74,41.46,41.71,140500.0,31.0838,31.256,31.0463,31.2335,140500.0
2011-10-31 10:30:00,41.71,41.88,41.66,41.87,101700.0,31.2335,31.3608,31.1961,31.3533,101700.0
2011-10-31 10:40:00,41.86,41.9,41.63,41.64,178600.0,31.3458,31.3758,31.1736,31.1811,178600.0
2011-10-31 10:50:00,41.65,41.67,41.48,41.49,160100.0,31.1886,31.2036,31.0613,31.0688,160100.0
2011-10-31 11:00:00,41.49,41.55,41.41,41.55,104900.0,31.0688,31.1137,31.0089,31.1137,104900.0
2011-10-31 11:10:00,41.56,41.6,41.43,41.43,113600.0,31.1212,31.1511,31.0238,31.0238,113600.0
2011-10-31 11:20:00,41.43,41.43,41.32,41.37,52100.0,31.0238,31.0238,30.9415,30.9789,52100.0
2011-10-31 11:30:00,41.35,41.46,41.33,41.41,103100.0,30.9639,31.0463,30.949,31.0089,103100.0
2011-10-31 11:40:00,41.41,41.55,41.41,41.5,51000.0,31.0089,31.1137,31.0089,31.0763,51000.0
2011-10-31 11:50:00,41.5,41.71,41.49,41.58,246100.0,31.0763,31.2335,31.0688,31.1362,246100.0
2011-10-31 12:00:00,41.57,41.73,41.55,41.67,147600.0,31.1287,31.2485,31.1137,31.2036,147600.0
2011-10-31 12:10:00,41.68,41.71,41.6,41.6,55800.0,31.2111,31.2335,31.1511,31.1511,55800.0
2011-10-31 12:20:00,41.6,41.6,41.39,41.39,107300.0,31.1511,31.1511,30.9939,30.9939,107300.0
2011-10-31 12:30:00,41.38,41.43,41.33,41.43,109800.0,30.9864,31.0238,30.949,31.0238,109800.0
2011-10-31 12:40:00,41.41,41.49,41.37,41.41,88900.0,31.0089,31.0688,30.9789,31.0089,88900.0
2011-10-31 12:50:00,41.41,41.42,41.3,41.31,58500.0,31.0089,31.0164,30.9265,30.934,58500.0
2011-10-31 13:00:00,41.31,41.38,41.22,41.22,157100.0,30.934,30.9864,30.8666,30.8666,157100.0
2011-10-31 13:10:00,41.23,41.26,41.0,41.1,220800.0,30.8741,30.8965,30.7019,30.7767,220800.0
2011-10-31 13:20:00,41.09,41.1,40.93,40.94,77000.0,30.7692,30.7767,30.6494,30.6569,77000.0
2011-10-31 13:30:00,40.94,41.05,40.86,41.03,129400.0,30.6569,30.7393,30.597,30.7243,129400.0
2011-10-31 13:40:00,41.04,41.25,41.03,41.25,99600.0,30.7318,30.8891,30.7243,30.8891,99600.0
2011-10-31 13:50:00,41.25,41.28,41.18,41.28,100000.0,30.8891,30.9115,30.8366,30.9115,100000.0
2011-10-31 14:00:00,41.27,41.31,41.23,41.27,122600.0,30.904,30.934,30.8741,30.904,122600.0
2011-10-31 14:10:00,41.28,41.29,41.2,41.27,103900.0,30.9115,30.919,30.8516,30.904,103900.0
2011-10-31 14:20:00,41.27,41.31,41.12,41.21,90800.0,30.904,30.934,30.7917,30.8591,90800.0
2011-10-31 14:30:00,41.21,41.26,41.06,41.07,76400.0,30.8591,30.8965,30.7468,30.7543,76400.0
2011-10-31 14:40:00,41.08,41.14,41.07,41.14,71400.0,30.7618,30.8067,30.7543,30.8067,71400.0
2011-10-31 14:50:00,41.14,41.25,41.14,41.23,117700.0,30.8067,30.8891,30.8067,30.8741,117700.0
2011-10-31 15:00:00,41.23,41.23,41.1,41.1,108700.0,30.8741,30.8741,30.7767,30.7767,108700.0
2011-10-31 15:10:00,41.09,41.15,40.91,40.92,111400.0,30.7692,30.8142,30.6345,30.6419,111400.0
2011-10-31 15:20:00,40.92,41.0,40.85,40.88,109600.0,30.6419,30.7019,30.5895,30.612,109600.0
2011-10-31 15:30:00,40.87,40.98,40.78,40.98,201200.0,30.6045,30.6869,30.5371,30.6869,201200.0
2011-10-31 15:40:00,40.98,41.07,40.87,40.98,375800.0,30.6869,30.7543,30.6045,30.6869,375800.0
2011-10-31 15:50:00,40.97,41.16,40.87,40.96,1177700.0,30.6794,30.8217,30.6045,30.6719,1177700.0
2011-11-01 09:30:00,39.75,39.76,39.29,39.49,380100.0,29.7658,29.7733,29.4214,29.5711,380100.0
2011-11-01 09:40:00,39.49,39.95,39.43,39.95,351000.0,29.5711,29.9156,29.5262,29.9156,351000.0
2011-11-01 09:50:00,39.96,40.03,39.66,39.84,367600.0,29.9231,29.9755,29.6984,29.8332,367600.0
2011-11-01 10:00:00,39.84,39.84,39.55,39.6,430200.0,29.8332,29.8332,29.6161,29.6535,430200.0
2011-11-01 10:10:00,39.6,39.84,39.51,39.74,162400.0,29.6535,29.8332,29.5861,29.7583,162400.0
2011-11-01 10:20:00,39.74,39.99,39.64,39.87,84800.0,29.7583,29.9455,29.6835,29.8557,84800.0
2011-11-01 10:30:00,39.88,39.93,39.75,39.92,92900.0,29.8632,29.9006,29.7658,29.8931,92900.0
2011-11-01 10:40:00,39.92,40.0,39.68,39.79,173900.0,29.8931,29.953,29.7134,29.7958,173900.0
2011-11-01 10:50:00,39.79,39.83,39.41,39.43,218600.0,29.7958,29.8257,29.5112,29.5262,218600.0
2011-11-01 11:00:00,39.42,39.44,39.07,39.12,263400.0,29.5187,29.5337,29.2566,29.2941,263400.0
2011-11-01 11:10:00,39.11,39.55,39.11,39.52,209200.0,29.2866,29.6161,29.2866,29.5936,209200.0
2011-11-01 11:20:00,39.52,39.55,39.38,39.45,83000.0,29.5936,29.6161,29.4888,29.5412,83000.0
2011-11-01 11:30:00,39.44,39.47,39.12,39.18,127200.0,29.5337,29.5562,29.2941,29.339,127200.0
2011-11-01 11:40:00,39.18,39.26,39.06,39.15,142500.0,29.339,29.3989,29.2491,29.3165,142500.0
2011-11-01 11:50:00,39.15,39.15,38.78,38.96,353200.0,29.3165,29.3165,29.0395,29.1742,353200.0
2011-11-01 12:00:00,38.96,39.03,38.81,38.99,192900.0,29.1742,29.2267,29.0619,29.1967,192900.0
2011-11-01 12:10:00,38.98,39.18,38.98,39.1,243700.0,29.1892,29.339,29.1892,29.2791,243700.0
2011-11-01 12:20:00,39.1,39.28,39.07,39.19,105800.0,29.2791,29.4139,29.2566,29.3465,105800.0
2011-11-01 12:30:00,39.18,39.37,39.11,39.34,109000.0,29.339,29.4813,29.2866,29.4588,109000.0
2011-11-01 12:40:00,39.34,39.39,39.14,39.17,83300.0,29.4588,29.4962,29.309,29.3315,83300.0
2011-11-01 12:50:00,39.17,39.25,39.14,39.16,100800.0,29.3315,29.3914,29.309,29.324,100800.0
2011-11-01 13:00:00,39.15,39.18,39.0,39.13,181000.0,29.3165,29.339,29.2042,29.3016,181000.0
2011-11-01 13:10:00,39.12,39.19,39.04,39.06,114800.0,29.2941,29.3465,29.2342,29.2491,114800.0
2011-11-01 13:20:00,39.05,39.36,38.94,39.36,210500.0,29.2416,29.4738,29.1593,29.4738,210500.0
2011-11-01 13:30:00,39.35,39.64,39.34,39.53,279100.0,29.4663,29.6835,29.4588,29.6011,279100.0
2011-11-01 13:40:00,39.52,40.05,39.51,40.04,277100.0,29.5936,29.9905,29.5861,29.983,277100.0
2011-11-01 13:50:00,40.04,40.23,39.79,40.02,462000.0,29.983,30.1253,29.7958,29.968,462000.0
2011-11-01 14:00:00,40.03,40.2,40.0,40.16,203900.0,29.9755,30.1028,29.953,30.0728,203900.0
2011-11-01 14:10:00,40.17,40.27,40.07,40.16,307600.0,30.0803,30.1552,30.0054,30.0728,307600.0
2011-11-01 14:20:00,40.16,40.46,40.14,40.44,290600.0,30.0728,30.2975,30.0579,30.2825,290600.0
2011-11-01 14:30:00,40.44,40.45,40.13,40.13,156600.0,30.2825,30.29,30.0504,30.0504,156600.0
2011-11-01 14:40:00,40.15,40.27,40.1,40.14,121700.0,30.0654,30.1552,30.0279,30.0579,121700.0
2011-11-01 14:50:00,40.14,40.23,39.89,39.96,144500.0,30.0579,30.1253,29.8707,29.9231,144500.0
2011-11-01 15:00:00,39.94,39.96,39.68,39.8,170400.0,29.9081,29.9231,29.7134,29.8033,170400.0
2011-11-01 15:10:00,39.8,39.97,39.77,39.92,119900.0,29.8033,29.9306,29.7808,29.8931,119900.0
2011-11-01 15:20:00,39.93,39.95,39.74,39.86,102500.0,29.9006,29.9156,29.7583,29.8482,102500.0
2011-11-01 15:30:00,39.86,40.21,39.82,40.14,257200.0,29.8482,30.1103,29.8182,30.0579,257200.0
2011-11-01 15:40:00,40.14,40.15,39.64,39.78,361900.0,30.0579,30.0654,29.6835,29.7883,361900.0
2011-11-01 15:50:00,39.77,39.81,39.63,39.76,501600.0,29.7808,29.8108,29.676,29.7733,501600.0
2011-11-02 09:30:00,40.25,40.35,39.65,39.68,122500.0,30.1402,30.2151,29.6909,29.7134,122500.0
2011-11-02 09:40:00,39.71,39.9,39.65,39.66,93600.0,29.7359,29.8781,29.6909,29.6984,93600.0
2011-11-02 09:50:00,39.64,39.66,39.33,39.47,171200.0,29.6835,29.6984,29.4513,29.5562,171200.0
2011-11-02 10:00:00,39.48,39.5,39.12,39.36,239500.0,29.5636,29.5786,29.2941,29.4738,239500.0
2011-11-02 10:10:00,39.35,39.78,39.34,39.77,113300.0,29.4663,29.7883,29.4588,29.7808,113300.0
2011-11-02 10:20:00,39.77,40.06,39.7,40.06,158700.0,29.7808,29.998,29.7284,29.998,158700.0
2011-11-02 10:30:00,40.07,40.17,39.97,40.14,72500.0,30.0054,30.0803,29.9306,30.0579,72500.0
2011-11-02 10:40:00,40.14,40.52,40.13,40.52,131000.0,30.0579,30.3424,30.0504,30.3424,131000.0
2011-11-02 10:50:00,40.53,40.69,40.44,40.47,146000.0,30.3499,30.4697,30.2825,30.305,146000.0
2011-11-02 11:00:00,40.48,40.5,40.34,40.41,68400.0,30.3125,30.3274,30.2076,30.26,68400.0
2011-11-02 11:10:00,40.42,40.61,40.37,40.61,68400.0,30.2675,30.4098,30.2301,30.4098,68400.0
2011-11-02 11:20:00,40.6,40.73,40.58,40.72,101900.0,30.4023,30.4997,30.3873,30.4922,101900.0
2011-11-02 11:30:00,40.72,40.74,40.67,40.7,92900.0,30.4922,30.5072,30.4547,30.4772,92900.0
2011-11-02 11:40:00,40.71,40.75,40.54,40.55,111800.0,30.4847,30.5146,30.3574,30.3649,111800.0
2011-11-02 11:50:00,40.57,40.69,40.44,40.62,112600.0,30.3799,30.4697,30.2825,30.4173,112600.0
2011-11-02 12:00:00,40.63,40.63,40.43,40.48,30100.0,30.4248,30.4248,30.275,30.3125,30100.0
2011-11-02 12:10:00,40.49,40.59,40.42,40.42,35600.0,30.32,30.3948,30.2675,30.2675,35600.0
2011-11-02 12:20:00,40.42,40.48,40.4,40.48,40900.0,30.2675,30.3125,30.2526,30.3125,40900.0
2011-11-02 12:30:00,40.46,40.54,40.32,40.54,98600.0,30.2975,30.3574,30.1927,30.3574,98600.0
2011-11-02 12:40:00,40.53,40.62,40.4,40.4,61500.0,30.3499,30.4173,30.2526,30.2526,61500.0
2011-11-02 12:50:00,40.4,40.44,40.3,40.31,45800.0,30.2526,30.2825,30.1777,30.1852,45800.0
2011-11-02 13:00:00,40.31,40.33,40.19,40.2,106300.0,30.1852,30.2001,30.0953,30.1028,106300.0
2011-11-02 13:10:00,40.19,40.22,40.11,40.16,67600.0,30.0953,30.1178,30.0354,30.0728,67600.0
2011-11-02 13:20:00,40.16,40.16,39.9,39.96,113000.0,30.0728,30.0728,29.8781,29.9231,113000.0
2011-11-02 13:30:00,39.94,40.05,39.89,40.01,55300.0,29.9081,29.9905,29.8707,29.9605,55300.0
2011-11-02 13:40:00,40.0,40.11,39.97,40.09,34300.0,29.953,30.0354,29.9306,30.0204,34300.0
2011-11-02 13:50:00,40.09,40.1,39.97,39.99,57600.0,30.0204,30.0279,29.9306,29.9455,57600.0
2011-11-02 14:00:00,39.99,40.05,39.82,39.93,148900.0,29.9455,29.9905,29.8182,29.9006,148900.0
2011-11-02 14:10:00,39.93,40.0,39.82,39.94,61000.0,29.9006,29.953,29.8182,29.9081,61000.0
2011-11-02 14:20:00,39.95,40.08,39.92,39.98,77900.0,29.9156,30.0129,29.8931,29.9381,77900.0
2011-11-02 14:30:00,39.99,40.19,39.94,40.18,134500.0,29.9455,30.0953,29.9081,30.0878,134500.0
2011-11-02 14:40:00,40.19,40.21,40.15,40.15,110300.0,30.0953,30.1103,30.0654,30.0654,110300.0
2011-11-02 14:50:00,40.15,40.29,40.14,40.23,110900.0,30.0654,30.1702,30.0579,30.1253,110900.0
2011-11-02 15:00:00,40.24,40.34,40.16,40.28,146200.0,30.1327,30.2076,30.0728,30.1627,146200.0
2011-11-02 15:10:00,40.28,40.35,40.21,40.29,90800.0,30.1627,30.2151,30.1103,30.1702,90800.0
2011-11-02 15:20:00,40.29,40.46,40.27,40.29,144100.0,30.1702,30.2975,30.1552,30.1702,144100.0
2011-11-02 15:30:00,40.29,40.34,40.13,40.27,150000.0,30.1702,30.2076,30.0504,30.1552,150000.0
2011-11-02 15:40:00,40.27,40.29,40.03,40.11,214200.0,30.1552,30.1702,29.9755,30.0354,214200.0
2011-11-02 15:50:00,40.13,40.3,40.1,40.23,545400.0,30.0504,30.1777,30.0279,30.1253,545400.0
2011-11-03 09:30:00,40.66,40.91,40.46,40.53,113100.0,30.4473,30.6345,30.2975,30.3499,113100.0
2011-11-03 09:40:00,40.53,40.67,40.3,40.34,78000.0,30.3499,30.4547,30.1777,30.2076,78000.0
2011-11-03 09:50:00,40.35,40.35,40.06,40.08,160600.0,30.2151,30.2151,29.998,30.0129,160600.0
2011-11-03 10:00:00,40.11,40.11,39.76,39.99,95100.0,30.0354,30.0354,29.7733,29.9455,95100.0
2011-11-03 10:10:00,39.99,40.31,39.93,40.29,105500.0,29.9455,30.1852,29.9006,30.1702,105500.0
2011-11-03 10:20:00,40.3,40.36,40.21,40.28,41700.0,30.1777,30.2226,30.1103,30.1627,41700.0
2011-11-03 10:30:00,40.28,40.54,40.28,40.53,142200.0,30.1627,30.3574,30.1627,30.3499,142200.0
2011-11-03 10:40:00,40.54,41.06,40.54,41.02,201100.0,30.3574,30.7468,30.3574,30.7168,201100.0
2011-11-03 10:50:00,41.03,41.06,40.7,40.71,75000.0,30.7243,30.7468,30.4772,30.4847,75000.0
2011-11-03 11:00:00,40.7,40.93,40.68,40.86,86900.0,30.4772,30.6494,30.4622,30.597,86900.0
2011-11-03 11:10:00,40.87,41.07,40.84,41.05,45300.0,30.6045,30.7543,30.582,30.7393,45300.0
2011-11-03 11:20:00,41.05,41.16,40.99,41.05,142600.0,30.7393,30.8217,30.6944,30.7393,142600.0
2011-11-03 11:30:00,41.06,41.14,40.98,41.13,86000.0,30.7468,30.8067,30.6869,30.7992,86000.0
2011-11-03 11:40:00,41.11,41.15,40.96,41.1,116100.0,30.7842,30.8142,30.6719,30.7767,116100.0
2011-11-03 11:50:00,41.1,41.13,40.89,40.9,142300.0,30.7767,30.7992,30.6195,30.627,142300.0
2011-11-03 12:00:00,40.89,41.14,40.89,41.14,106200.0,30.6195,30.8067,30.6195,30.8067,106200.0
2011-11-03 12:10:00,41.13,41.16,41.08,41.1,78200.0,30.7992,30.8217,30.7618,30.7767,78200.0
2011-11-03 12:20:00,41.1,41.25,41.1,41.21,110700.0,30.7767,30.8891,30.7767,30.8591,110700.0
2011-11-03 12:30:00,41.2,41.22,41.07,41.12,56700.0,30.8516,30.8666,30.7543,30.7917,56700.0
2011-11-03 12:40:00,41.12,41.31,41.12,41.31,71100.0,30.7917,30.934,30.7917,30.934,71100.0
2011-11-03 12:50:00,41.31,41.41,41.27,41.37,52000.0,30.934,31.0089,30.904,30.9789,52000.0
2011-11-03 13:00:00,41.38,41.52,41.35,41.52,72100.0,30.9864,31.0912,30.9639,31.0912,72100.0
2011-11-03 13:10:00,41.53,41.63,41.48,41.61,102200.0,31.0987,31.1736,31.0613,31.1586,102200.0
2011-11-03 13:20:00,41.62,41.67,41.57,41.59,98000.0,31.1661,31.2036,31.1287,31.1437,98000.0
2011-11-03 13:30:00,41.59,41.67,41.56,41.61,96200.0,31.1437,31.2036,31.1212,31.1586,96200.0
2011-11-03 13:40:00,41.61,41.75,41.6,41.75,106000.0,31.1586,31.2635,31.1511,31.2635,106000.0
2011-11-03 13:50:00,41.75,41.83,41.73,41.75,152400.0,31.2635,31.3234,31.2485,31.2635,152400.0
2011-11-03 14:00:00,41.76,41.82,41.72,41.74,132400.0,31.271,31.3159,31.241,31.256,132400.0
2011-11-03 14:10:00,41.75,41.82,41.71,41.77,176900.0,31.2635,31.3159,31.2335,31.2785,176900.0
2011-11-03 14:20:00,41.76,41.82,41.72,41.75,141100.0,31.271,31.3159,31.241,31.2635,141100.0
2011-11-03 14:30:00,41.74,41.82,41.73,41.81,70800.0,31.256,31.3159,31.2485,31.3084,70800.0
2011-11-03 14:40:00,41.81,41.82,41.7,41.7,92500.0,31.3084,31.3159,31.226,31.226,92500.0
2011-11-03 14:50:00,41.7,41.84,41.7,41.77,96000.0,31.226,31.3309,31.226,31.2785,96000.0
2011-11-03 15:00:00,41.77,41.88,41.77,41.78,137100.0,31.2785,31.3608,31.2785,31.2859,137100.0
2011-11-03 15:10:00,41.78,41.88,41.73,41.77,193600.0,31.2859,31.3608,31.2485,31.2785,193600.0
2011-11-03 15:20:00,41.77,41.87,41.77,41.83,160600.0,31.2785,31.3533,31.2785,31.3234,160600.0
2011-11-03 15:30:00,41.83,41.94,41.77,41.8,241500.0,31.3234,31.4058,31.2785,31.3009,241500.0
2011-11-03 15:40:00,41.8,41.99,41.75,41.95,479500.0,31.3009,31.4432,31.2635,31.4132,479500.0
2011-11-03 15:50:00,41.96,42.08,41.93,41.96,861100.0,31.4207,31.5106,31.3983,31.4207,861100.0
2011-11-04 09:30:00,41.68,42.02,41.56,41.92,418900.0,31.2111,31.4657,31.1212,31.3908,418900.0
2011-11-04 09:40:00,41.9,42.29,41.83,42.21,302100.0,31.3758,31.6678,31.3234,31.6079,302100.0
2011-11-04 09:50:00,42.2,42.41,42.0,42.12,199500.0,31.6004,31.7577,31.4507,31.5405,199500.0
2011-11-04 10:00:00,42.11,42.2,42.04,42.05,150800.0,31.5331,31.6004,31.4806,31.4881,150800.0
2011-11-04 10:10:00,42.03,42.15,41.89,41.91,139400.0,31.4731,31.563,31.3683,31.3833,139400.0
2011-11-04 10:20:00,41.89,41.97,41.7,41.85,143000.0,31.3683,31.4282,31.226,31.3384,143000.0
2011-11-04 10:30:00,41.84,41.84,41.51,41.61,168400.0,31.3309,31.3309,31.0838,31.1586,168400.0
2011-11-04 10:40:00,41.61,41.82,41.61,41.74,92100.0,31.1586,31.3159,31.1586,31.256,92100.0
2011-11-04 10:50:00,41.73,41.84,41.62,41.8,236000.0,31.2485,31.3309,31.1661,31.3009,236000.0
2011-11-04 11:00:00,41.79,41.95,41.78,41.84,118200.0,31.2934,31.4132,31.2859,31.3309,118200.0
2011-11-04 11:10:00,41.85,42.0,41.85,41.91,111700.0,31.3384,31.4507,31.3384,31.3833,111700.0
2011-11-04 11:20:00,41.91,41.94,41.79,41.88,191500.0,31.3833,31.4058,31.2934,31.3608,191500.0
2011-11-04 11:30:00,41.88,42.01,41.82,41.99,121200.0,31.3608,31.4582,31.3159,31.4432,121200.0
2011-11-04 11:40:00,42.0,42.0,41.88,41.89,100000.0,31.4507,31.4507,31.3608,31.3683,100000.0
2011-11-04 11:50:00,41.9,41.98,41.87,41.94,104300.0,31.3758,31.4357,31.3533,31.4058,104300.0
2011-11-04 12:00:00,41.94,42.26,41.92,42.05,162200.0,31.4058,31.6454,31.3908,31.4881,162200.0
2011-11-04 12:10:00,42.06,42.27,42.01,42.26,69800.0,31.4956,31.6529,31.4582,31.6454,69800.0
2011-11-04 12:20:00,42.26,42.35,42.23,42.31,156000.0,31.6454,31.7128,31.6229,31.6828,156000.0
2011-11-04 12:30:00,42.33,42.33,42.25,42.27,70900.0,31.6978,31.6978,31.6379,31.6529,70900.0
2011-11-04 12:40:00,42.27,42.31,42.15,42.21,88100.0,31.6529,31.6828,31.563,31.6079,88100.0
2011-11-04 12:50:00,42.21,42.33,42.2,42.29,143800.0,31.6079,31.6978,31.6004,31.6678,143800.0
2011-11-04 13:00:00,42.3,42.3,42.18,42.23,129600.0,31.6753,31.6753,31.5855,31.6229,129600.0
2011-11-04 13:10:00,42.23,42.67,42.23,42.66,227000.0,31.6229,31.9524,31.6229,31.9449,227000.0
2011-11-04 13:20:00,42.66,42.71,42.45,42.53,85500.0,31.9449,31.9823,31.7877,31.8476,85500.0
2011-11-04 13:30:00,42.53,42.64,42.4,42.41,136700.0,31.8476,31.9299,31.7502,31.7577,136700.0
2011-11-04 13:40:00,42.41,42.77,42.41,42.75,121600.0,31.7577,32.0273,31.7577,32.0123,121600.0
2011-11-04 13:50:00,42.76,42.8,42.58,42.61,116400.0,32.0198,32.0497,31.885,31.9075,116400.0
2011-11-04 14:00:00,42.6,42.7,42.56,42.7,98000.0,31.9,31.9749,31.87,31.9749,98000.0
2011-11-04 14:10:00,42.69,42.75,42.61,42.73,102200.0,31.9674,32.0123,31.9075,31.9973,102200.0
2011-11-04 14:20:00,42.73,42.86,42.68,42.77,135700.0,31.9973,32.0947,31.9599,32.0273,135700.0
2011-11-04 14:30:00,42.76,42.79,42.5,42.51,97200.0,32.0198,32.0423,31.8251,31.8326,97200.0
2011-11-04 14:40:00,42.51,42.66,42.5,42.6,98600.0,31.8326,31.9449,31.8251,31.9,98600.0
2011-11-04 14:50:00,42.6,42.65,42.55,42.64,97800.0,31.9,31.9374,31.8625,31.9299,97800.0
2011-11-04 15:00:00,42.64,42.66,42.52,42.55,234300.0,31.9299,31.9449,31.8401,31.8625,234300.0
2011-11-04 15:10:00,42.54,42.68,42.51,42.61,204700.0,31.855,31.9599,31.8326,31.9075,204700.0
2011-11-04 15:20:00,42.61,42.64,42.55,42.57,191900.0,31.9075,31.9299,31.8625,31.8775,191900.0
2011-11-04 15:30:00,42.57,42.69,42.5,42.55,343100.0,31.8775,31.9674,31.8251,31.8625,343100.0
2011-11-04 15:40:00,42.55,42.63,42.52,42.56,199600.0,31.8625,31.9224,31.8401,31.87,199600.0
2011-11-04 15:50:00,42.54,42.66,42.48,42.63,586000.0,31.855,31.9449,31.8101,31.9224,586000.0
2011-11-07 09:30:00,42.92,42.98,42.57,42.76,334000.0,32.1396,32.1845,31.8775,32.0198,334000.0
2011-11-07 09:40:00,42.76,42.8,42.62,42.63,434200.0,32.0198,32.0497,31.915,31.9224,434200.0
2011-11-07 09:50:00,42.63,42.68,42.45,42.47,416900.0,31.9224,31.9599,31.7877,31.8026,416900.0
2011-11-07 10:00:00,42.49,42.57,42.16,42.35,423600.0,31.8176,31.8775,31.5705,31.7128,423600.0
2011-11-07 10:10:00,42.37,42.52,42.3,42.41,229500.0,31.7277,31.8401,31.6753,31.7577,229500.0
2011-11-07 10:20:00,42.41,42.51,42.36,42.47,127100.0,31.7577,31.8326,31.7203,31.8026,127100.0
2011-11-07 10:30:00,42.47,42.55,42.37,42.4,293200.0,31.8026,31.8625,31.7277,31.7502,293200.0
2011-11-07 10:40:00,42.41,42.57,42.38,42.42,146500.0,31.7577,31.8775,31.7352,31.7652,146500.0
2011-11-07 10:50:00,42.42,42.56,42.37,42.51,180500.0,31.7652,31.87,31.7277,31.8326,180500.0
2011-11-07 11:00:00,42.49,42.55,42.38,42.49,110700.0,31.8176,31.8625,31.7352,31.8176,110700.0
2011-11-07 11:10:00,42.5,42.79,42.48,42.71,105300.0,31.8251,32.0423,31.8101,31.9823,105300.0
2011-11-07 11:20:00,42.71,42.72,42.45,42.51,68700.0,31.9823,31.9898,31.7877,31.8326,68700.0
2011-11-07 11:30:00,42.51,42.57,42.45,42.56,68000.0,31.8326,31.8775,31.7877,31.87,68000.0
2011-11-07 11:40:00,42.56,42.6,42.43,42.52,225200.0,31.87,31.9,31.7727,31.8401,225200.0
2011-11-07 11:50:00,42.53,42.56,42.46,42.5,144100.0,31.8476,31.87,31.7951,31.8251,144100.0
2011-11-07 12:00:00,42.5,42.67,42.48,42.65,89700.0,31.8251,31.9524,31.8101,31.9374,89700.0
2011-11-07 12:10:00,42.64,42.66,42.43,42.46,157400.0,31.9299,31.9449,31.7727,31.7951,157400.0
2011-11-07 12:20:00,42.46,42.52,42.41,42.52,174100.0,31.7951,31.8401,31.7577,31.8401,174100.0
2011-11-07 12:30:00,42.52,42.56,42.45,42.49,156700.0,31.8401,31.87,31.7877,31.8176,156700.0
2011-11-07 12:40:00,42.5,42.54,42.44,42.47,52000.0,31.8251,31.855,31.7802,31.8026,52000.0
2011-11-07 12:50:00,42.47,42.57,42.46,42.56,63500.0,31.8026,31.8775,31.7951,31.87,63500.0
2011-11-07 13:00:00,42.56,42.6,42.52,42.6,49900.0,31.87,31.9,31.8401,31.9,49900.0
2011-11-07 13:10:00,42.59,42.78,42.59,42.78,68000.0,31.8925,32.0348,31.8925,32.0348,68000.0
2011-11-07 13:20:00,42.77,42.78,42.75,42.78,49100.0,32.0273,32.0348,32.0123,32.0348,49100.0
2011-11-07 13:30:00,42.77,42.77,42.67,42.67,36100.0,32.0273,32.0273,31.9524,31.9524,36100.0
2011-11-07 13:40:00,42.67,42.73,42.5,42.51,110600.0,31.9524,31.9973,31.8251,31.8326,110600.0
2011-11-07 13:50:00,42.51,42.91,42.5,42.85,134300.0,31.8326,32.1321,31.8251,32.0872,134300.0
2011-11-07 14:00:00,42.86,43.06,42.82,42.88,198300.0,32.0947,32.2444,32.0647,32.1096,198300.0
2011-11-07 14:10:00,42.88,42.98,42.8,42.8,114300.0,32.1096,32.1845,32.0497,32.0497,114300.0
2011-11-07 14:20:00,42.81,42.94,42.79,42.87,86900.0,32.0572,32.1546,32.0423,32.1022,86900.0
2011-11-07 14:30:00,42.87,42.93,42.81,42.85,72300.0,32.1022,32.1471,32.0572,32.0872,72300.0
2011-11-07 14:40:00,42.84,42.84,42.74,42.76,60900.0,32.0797,32.0797,32.0048,32.0198,60900.0
2011-11-07 14:50:00,42.75,42.97,42.74,42.97,111900.0,32.0123,32.177,32.0048,32.177,111900.0
2011-11-07 15:00:00,42.97,42.98,42.76,42.84,137600.0,32.177,32.1845,32.0198,32.0797,137600.0
2011-11-07 15:10:00,42.84,42.94,42.74,42.75,93000.0,32.0797,32.1546,32.0048,32.0123,93000.0
2011-11-07 15:20:00,42.75,42.78,42.61,42.61,104300.0,32.0123,32.0348,31.9075,31.9075,104300.0
2011-11-07 15:30:00,42.61,42.82,42.6,42.8,170700.0,31.9075,32.0647,31.9,32.0497,170700.0
2011-11-07 15:40:00,42.8,42.87,42.7,42.82,297400.0,32.0497,32.1022,31.9749,32.0647,297400.0
2011-11-07 15:50:00,42.82,42.92,42.76,42.85,337200.0,32.0647,32.1396,32.0198,32.0872,337200.0
2011-11-08 09:30:00,43.31,43.71,43.13,43.27,367200.0,32.4316,32.7312,32.2969,32.4017,367200.0
2011-11-08 09:40:00,43.21,44.02,43.16,43.71,253400.0,32.3568,32.9633,32.3193,32.7312,253400.0
2011-11-08 09:50:00,43.72,44.38,43.67,44.35,384100.0,32.7387,33.2329,32.7012,33.2104,384100.0
2011-11-08 10:00:00,44.35,44.49,44.19,44.46,711700.0,33.2104,33.3153,33.0906,33.2928,711700.0
2011-11-08 10:10:00,44.46,44.48,43.94,44.14,622700.0,33.2928,33.3078,32.9034,33.0532,622700.0
2011-11-08 10:20:00,44.14,44.14,43.82,43.82,378400.0,33.0532,33.0532,32.8135,32.8135,378400.0
2011-11-08 10:30:00,43.82,43.87,43.52,43.76,426800.0,32.8135,32.851,32.5889,32.7686,426800.0
2011-11-08 10:40:00,43.76,43.88,43.66,43.7,151600.0,32.7686,32.8585,32.6937,32.7237,151600.0
2011-11-08 10:50:00,43.7,43.81,43.56,43.72,180300.0,32.7237,32.8061,32.6188,32.7387,180300.0
2011-11-08 11:00:00,43.72,43.81,43.62,43.66,207400.0,32.7387,32.8061,32.6638,32.6937,207400.0
2011-11-08 11:10:00,43.66,43.69,43.54,43.55,186400.0,32.6937,32.7162,32.6039,32.6114,186400.0
2011-11-08 11:20:00,43.56,43.58,43.31,43.51,261100.0,32.6188,32.6338,32.4316,32.5814,261100.0
2011-11-08 11:30:00,43.51,43.71,43.5,43.69,191200.0,32.5814,32.7312,32.5739,32.7162,191200.0
2011-11-08 11:40:00,43.67,43.7,43.57,43.66,232200.0,32.7012,32.7237,32.6263,32.6937,232200.0
2011-11-08 11:50:00,43.65,43.7,43.59,43.64,155500.0,32.6862,32.7237,32.6413,32.6788,155500.0
2011-11-08 12:00:00,43.62,43.76,43.57,43.72,150600.0,32.6638,32.7686,32.6263,32.7387,150600.0
2011-11-08 12:10:00,43.72,43.89,43.72,43.83,221600.0,32.7387,32.866,32.7387,32.821,221600.0
2011-11-08 12:20:00,43.82,43.85,43.69,43.71,168800.0,32.8135,32.836,32.7162,32.7312,168800.0
2011-11-08 12:30:00,43.72,43.89,43.72,43.87,141100.0,32.7387,32.866,32.7387,32.851,141100.0
2011-11-08 12:40:00,43.88,43.88,43.56,43.6,75700.0,32.8585,32.8585,32.6188,32.6488,75700.0
2011-11-08 12:50:00,43.6,43.69,43.59,43.63,81100.0,32.6488,32.7162,32.6413,32.6713,81100.0
2011-11-08 13:00:00,43.64,43.77,43.63,43.65,73600.0,32.6788,32.7761,32.6713,32.6862,73600.0
2011-11-08 13:10:00,43.65,43.66,43.38,43.39,163200.0,32.6862,32.6937,32.4841,32.4915,163200.0
2011-11-08 13:20:00,43.39,43.58,43.33,43.55,90100.0,32.4915,32.6338,32.4466,32.6114,90100.0
2011-11-08 13:30:00,43.55,43.65,43.52,43.65,122600.0,32.6114,32.6862,32.5889,32.6862,122600.0
2011-11-08 13:40:00,43.63,43.85,43.57,43.78,193300.0,32.6713,32.836,32.6263,32.7836,193300.0
2011-11-08 13:50:00,43.79,44.11,43.77,44.08,239900.0,32.7911,33.0307,32.7761,33.0082,239900.0
2011-11-08 14:00:00,44.09,44.19,43.99,44.01,251300.0,33.0157,33.0906,32.9408,32.9558,251300.0
2011-11-08 14:10:00,44.02,44.13,43.9,43.9,116700.0,32.9633,33.0457,32.8734,32.8734,116700.0
2011-11-08 14:20:00,43.9,44.04,43.86,44.04,55400.0,32.8734,32.9783,32.8435,32.9783,55400.0
2011-11-08 14:30:00,44.03,44.12,43.95,44.01,75100.0,32.9708,33.0382,32.9109,32.9558,75100.0
2011-11-08 14:40:00,44.02,44.07,43.96,43.96,76000.0,32.9633,33.0007,32.9184,32.9184,76000.0
2011-11-08 14:50:00,43.95,44.05,43.94,44.01,148200.0,32.9109,32.9858,32.9034,32.9558,148200.0
2011-11-08 15:00:00,44.03,44.05,43.93,43.98,154900.0,32.9708,32.9858,32.8959,32.9334,154900.0
2011-11-08 15:10:00,43.98,44.09,43.98,43.98,230800.0,32.9334,33.0157,32.9334,32.9334,230800.0
2011-11-08 15:20:00,43.98,44.0,43.84,43.88,282500.0,32.9334,32.9483,32.8285,32.8585,282500.0
2011-11-08 15:30:00,43.88,43.98,43.82,43.92,274500.0,32.8585,32.9334,32.8135,32.8884,274500.0
2011-11-08 15:40:00,43.92,43.94,43.86,43.91,274500.0,32.8884,32.9034,32.8435,32.8809,274500.0
2011-11-08 15:50:00,43.92,44.0,43.88,43.94,604100.0,32.8884,32.9483,32.8585,32.9034,604100.0
2011-11-09 09:30:00,42.45,42.89,42.45,42.68,186900.0,31.7877,32.1171,31.7877,31.9599,186900.0
2011-11-09 09:40:00,42.68,42.81,42.41,42.61,134500.0,31.9599,32.0572,31.7577,31.9075,134500.0
2011-11-09 09:50:00,42.6,42.61,42.18,42.37,125200.0,31.9,31.9075,31.5855,31.7277,125200.0
2011-11-09 10:00:00,42.36,42.44,42.24,42.25,99000.0,31.7203,31.7802,31.6304,31.6379,99000.0
2011-11-09 10:10:00,42.25,42.38,42.24,42.26,83500.0,31.6379,31.7352,31.6304,31.6454,83500.0
2011-11-09 10:20:00,42.26,42.27,41.98,42.02,132500.0,31.6454,31.6529,31.4357,31.4657,132500.0
2011-11-09 10:30:00,42.02,42.26,41.98,42.04,124800.0,31.4657,31.6454,31.4357,31.4806,124800.0
2011-11-09 10:40:00,42.04,42.51,42.04,42.47,165000.0,31.4806,31.8326,31.4806,31.8026,165000.0
2011-11-09 10:50:00,42.47,42.6,42.42,42.43,296400.0,31.8026,31.9,31.7652,31.7727,296400.0
2011-11-09 11:00:00,42.42,42.61,42.38,42.58,85200.0,31.7652,31.9075,31.7352,31.885,85200.0
2011-11-09 11:10:00,42.57,42.66,42.48,42.63,59100.0,31.8775,31.9449,31.8101,31.9224,59100.0
2011-11-09 11:20:00,42.63,42.68,42.54,42.64,87600.0,31.9224,31.9599,31.855,31.9299,87600.0
2011-11-09 11:30:00,42.63,42.65,42.51,42.61,73600.0,31.9224,31.9374,31.8326,31.9075,73600.0
2011-11-09 11:40:00,42.61,42.61,42.48,42.59,85600.0,31.9075,31.9075,31.8101,31.8925,85600.0
2011-11-09 11:50:00,42.59,42.62,42.43,42.47,75400.0,31.8925,31.915,31.7727,31.8026,75400.0
2011-11-09 12:00:00,42.45,42.48,42.32,42.33,107600.0,31.7877,31.8101,31.6903,31.6978,107600.0
2011-11-09 12:10:00,42.32,42.47,42.32,42.47,33300.0,31.6903,31.8026,31.6903,31.8026,33300.0
2011-11-09 12:20:00,42.46,42.55,42.39,42.44,87500.0,31.7951,31.8625,31.7427,31.7802,87500.0
2011-11-09 12:30:00,42.46,42.48,42.39,42.46,39000.0,31.7951,31.8101,31.7427,31.7951,39000.0
2011-11-09 12:40:00,42.46,42.49,42.38,42.44,67000.0,31.7951,31.8176,31.7352,31.7802,67000.0
2011-11-09 12:50:00,42.44,42.64,42.43,42.61,105900.0,31.7802,31.9299,31.7727,31.9075,105900.0
2011-11-09 13:00:00,42.6,42.72,42.56,42.61,67300.0,31.9,31.9898,31.87,31.9075,67300.0
2011-11-09 13:10:00,42.62,42.63,42.38,42.38,49100.0,31.915,31.9224,31.7352,31.7352,49100.0
2011-11-09 13:20:00,42.38,42.46,42.36,42.44,48900.0,31.7352,31.7951,31.7203,31.7802,48900.0
2011-11-09 13:30:00,42.43,42.43,42.32,42.32,127200.0,31.7727,31.7727,31.6903,31.6903,127200.0
2011-11-09 13:40:00,42.32,42.32,42.09,42.09,119000.0,31.6903,31.6903,31.5181,31.5181,119000.0
2011-11-09 13:50:00,42.09,42.09,41.94,42.03,155200.0,31.5181,31.5181,31.4058,31.4731,155200.0
2011-11-09 14:00:00,42.03,42.03,41.79,41.83,193500.0,31.4731,31.4731,31.2934,31.3234,193500.0
2011-11-09 14:10:00,41.84,41.93,41.73,41.84,128400.0,31.3309,31.3983,31.2485,31.3309,128400.0
2011-11-09 14:20:00,41.83,41.95,41.62,41.85,161400.0,31.3234,31.4132,31.1661,31.3384,161400.0
2011-11-09 14:30:00,41.84,41.99,41.76,41.92,135400.0,31.3309,31.4432,31.271,31.3908,135400.0
2011-11-09 14:40:00,41.92,42.13,41.77,42.11,182700.0,31.3908,31.548,31.2785,31.5331,182700.0
2011-11-09 14:50:00,42.11,42.19,42.01,42.07,141700.0,31.5331,31.593,31.4582,31.5031,141700.0
2011-11-09 15:00:00,42.07,42.22,42.04,42.17,167100.0,31.5031,31.6154,31.4806,31.578,167100.0
2011-11-09 15:10:00,42.17,42.22,42.09,42.16,159900.0,31.578,31.6154,31.5181,31.5705,159900.0
2011-11-09 15:20:00,42.16,42.28,42.16,42.25,225600.0,31.5705,31.6604,31.5705,31.6379,225600.0
2011-11-09 15:30:00,42.25,42.3,42.1,42.1,306300.0,31.6379,31.6753,31.5256,31.5256,306300.0
2011-11-09 15:40:00,42.1,42.18,41.94,41.98,415900.0,31.5256,31.5855,31.4058,31.4357,415900.0
2011-11-09 15:50:00,41.98,42.18,41.96,42.05,682900.0,31.4357,31.5855,31.4207,31.4881,682900.0
2011-11-10 09:30:00,42.69,42.85,42.4,42.59,296500.0,31.9674,32.0872,31.7502,31.8925,296500.0
2011-11-10 09:40:00,42.57,42.69,42.39,42.44,154900.0,31.8775,31.9674,31.7427,31.7802,154900.0
2011-11-10 09:50:00,42.44,42.45,42.13,42.14,84300.0,31.7802,31.7877,31.548,31.5555,84300.0
2011-11-10 10:00:00,42.14,42.3,41.98,42.15,132100.0,31.5555,31.6753,31.4357,31.563,132100.0
2011-11-10 10:10:00,42.14,42.16,42.0,42.02,171000.0,31.5555,31.5705,31.4507,31.4657,171000.0
2011-11-10 10:20:00,42.02,42.03,41.77,41.78,143100.0,31.4657,31.4731,31.2785,31.2859,143100.0
2011-11-10 10:30:00,41.77,41.78,41.45,41.61,232100.0,31.2785,31.2859,31.0388,31.1586,232100.0
2011-11-10 10:40:00,41.61,41.67,41.44,41.45,295100.0,31.1586,31.2036,31.0313,31.0388,295100.0
2011-11-10 10:50:00,41.46,41.59,41.46,41.56,169400.0,31.0463,31.1437,31.0463,31.1212,169400.0
2011-11-10 11:00:00,41.55,41.82,41.5,41.7,278000.0,31.1137,31.3159,31.0763,31.226,278000.0
2011-11-10 11:10:00,41.7,41.76,41.47,41.49,143200.0,31.226,31.271,31.0538,31.0688,143200.0
2011-11-10 11:20:00,41.5,41.65,41.48,41.63,87200.0,31.0763,31.1886,31.0613,31.1736,87200.0
2011-11-10 11:30:00,41.63,41.65,41.4,41.43,267200.0,31.1736,31.1886,31.0014,31.0238,267200.0
2011-11-10 11:40:00,41.43,41.8,41.38,41.73,224400.0,31.0238,31.3009,30.9864,31.2485,224400.0
2011-11-10 11:50:00,41.74,41.8,41.54,41.56,147800.0,31.256,31.3009,31.1062,31.1212,147800.0
2011-11-10 12:00:00,41.57,41.59,41.46,41.55,229900.0,31.1287,31.1437,31.0463,31.1137,229900.0
2011-11-10 12:10:00,41.54,41.57,41.38,41.42,148200.0,31.1062,31.1287,30.9864,31.0164,148200.0
2011-11-10 12:20:00,41.44,41.45,41.26,41.27,156900.0,31.0313,31.0388,30.8965,30.904,156900.0
2011-11-10 12:30:00,41.27,41.3,41.13,41.2,177700.0,30.904,30.9265,30.7992,30.8516,177700.0
2011-11-10 12:40:00,41.19,41.29,41.16,41.28,87000.0,30.8441,30.919,30.8217,30.9115,87000.0
2011-11-10 12:50:00,41.28,41.55,41.28,41.48,75700.0,30.9115,31.1137,30.9115,31.0613,75700.0
2011-11-10 13:00:00,41.48,41.57,41.44,41.55,48700.0,31.0613,31.1287,31.0313,31.1137,48700.0
2011-11-10 13:10:00,41.57,41.76,41.57,41.75,123800.0,31.1287,31.271,31.1287,31.2635,123800.0
2011-11-10 13:20:00,41.76,41.77,41.59,41.61,95200.0,31.271,31.2785,31.1437,31.1586,95200.0
2011-11-10 13:30:00,41.62,41.79,41.61,41.74,100300.0,31.1661,31.2934,31.1586,31.256,100300.0
2011-11-10 13:40:00,41.74,41.76,41.61,41.69,167600.0,31.256,31.271,31.1586,31.2185,167600.0
2011-11-10 13:50:00,41.68,41.83,41.68,41.79,106500.0,31.2111,31.3234,31.2111,31.2934,106500.0
2011-11-10 14:00:00,41.79,41.8,41.56,41.66,66000.0,31.2934,31.3009,31.1212,31.1961,66000.0
2011-11-10 14:10:00,41.66,41.8,41.65,41.78,66700.0,31.1961,31.3009,31.1886,31.2859,66700.0
2011-11-10 14:20:00,41.78,41.79,41.63,41.66,107100.0,31.2859,31.2934,31.1736,31.1961,107100.0
2011-11-10 14:30:00,41.66,41.7,41.55,41.66,67500.0,31.1961,31.226,31.1137,31.1961,67500.0
2011-11-10 14:40:00,41.65,41.74,41.59,41.72,126300.0,31.1886,31.256,31.1437,31.241,126300.0
2011-11-10 14:50:00,41.72,41.78,41.55,41.55,137300.0,31.241,31.2859,31.1137,31.1137,137300.0
2011-11-10 15:00:00,41.55,41.72,41.51,41.6,176100.0,31.1137,31.241,31.0838,31.1511,176100.0
2011-11-10 15:10:00,41.61,41.74,41.58,41.59,174800.0,31.1586,31.256,31.1362,31.1437,174800.0
2011-11-10 15:20:00,41.59,41.91,41.54,41.91,209100.0,31.1437,31.3833,31.1062,31.3833,209100.0
2011-11-10 15:30:00,41.91,41.95,41.77,41.88,373400.0,31.3833,31.4132,31.2785,31.3608,373400.0
2011-11-10 15:40:00,41.88,41.92,41.78,41.88,281300.0,31.3608,31.3908,31.2859,31.3608,281300.0
2011-11-10 15:50:00,41.88,41.98,41.81,41.92,715800.0,31.3608,31.4357,31.3084,31.3908,715800.0
2011-11-11 09:30:00,42.23,42.48,42.17,42.3,223700.0,31.6229,31.8101,31.578,31.6753,223700.0
2011-11-11 09:40:00,42.32,42.48,42.18,42.26,108200.0,31.6903,31.8101,31.5855,31.6454,108200.0
2011-11-11 09:50:00,42.25,42.5,42.14,42.28,146400.0,31.6379,31.8251,31.5555,31.6604,146400.0
2011-11-11 10:00:00,42.28,42.53,42.26,42.51,231100.0,31.6604,31.8476,31.6454,31.8326,231100.0
2011-11-11 10:10:00,42.51,42.65,42.5,42.57,79800.0,31.8326,31.9374,31.8251,31.8775,79800.0
2011-11-11 10:20:00,42.56,42.56,42.42,42.49,100300.0,31.87,31.87,31.7652,31.8176,100300.0
2011-11-11 10:30:00,42.5,42.68,42.5,42.67,106400.0,31.8251,31.9599,31.8251,31.9524,106400.0
2011-11-11 10:40:00,42.66,42.77,42.59,42.67,113200.0,31.9449,32.0273,31.8925,31.9524,113200.0
2011-11-11 10:50:00,42.67,42.71,42.61,42.64,85900.0,31.9524,31.9823,31.9075,31.9299,85900.0
2011-11-11 11:00:00,42.63,42.66,42.5,42.61,98800.0,31.9224,31.9449,31.8251,31.9075,98800.0
2011-11-11 11:10:00,42.6,42.66,42.58,42.59,83200.0,31.9,31.9449,31.885,31.8925,83200.0
2011-11-11 11:20:00,42.59,42.66,42.58,42.63,119900.0,31.8925,31.9449,31.885,31.9224,119900.0
2011-11-11 11:30:00,42.63,42.68,42.56,42.6,117000.0,31.9224,31.9599,31.87,31.9,117000.0
2011-11-11 11:40:00,42.6,42.64,42.53,42.59,85200.0,31.9,31.9299,31.8476,31.8925,85200.0
2011-11-11 11:50:00,42.59,42.61,42.52,42.6,70200.0,31.8925,31.9075,31.8401,31.9,70200.0
2011-11-11 12:00:00,42.6,42.65,42.57,42.61,104500.0,31.9,31.9374,31.8775,31.9075,104500.0
2011-11-11 12:10:00,42.61,42.61,42.55,42.6,85100.0,31.9075,31.9075,31.8625,31.9,85100.0
2011-11-11 12:20:00,42.6,42.61,42.53,42.6,90700.0,31.9,31.9075,31.8476,31.9,90700.0
2011-11-11 12:30:00,42.6,42.65,42.57,42.59,54700.0,31.9,31.9374,31.8775,31.8925,54700.0
2011-11-11 12:40:00,42.59,42.68,42.55,42.68,82000.0,31.8925,31.9599,31.8625,31.9599,82000.0
2011-11-11 12:50:00,42.69,42.71,42.66,42.68,38200.0,31.9674,31.9823,31.9449,31.9599,38200.0
2011-11-11 13:00:00,42.69,42.78,42.69,42.77,89400.0,31.9674,32.0348,31.9674,32.0273,89400.0
2011-11-11 13:10:00,42.77,42.78,42.63,42.66,97900.0,32.0273,32.0348,31.9224,31.9449,97900.0
2011-11-11 13:20:00,42.65,42.66,42.57,42.63,64600.0,31.9374,31.9449,31.8775,31.9224,64600.0
2011-11-11 13:30:00,42.63,42.69,42.62,42.68,58600.0,31.9224,31.9674,31.915,31.9599,58600.0
2011-11-11 13:40:00,42.68,42.71,42.63,42.64,70000.0,31.9599,31.9823,31.9224,31.9299,70000.0
2011-11-11 13:50:00,42.64,42.65,42.51,42.52,62400.0,31.9299,31.9374,31.8326,31.8401,62400.0
2011-11-11 14:00:00,42.53,42.59,42.51,42.58,36800.0,31.8476,31.8925,31.8326,31.885,36800.0
2011-11-11 14:10:00,42.58,42.63,42.55,42.6,83300.0,31.885,31.9224,31.8625,31.9,83300.0
2011-11-11 14:20:00,42.59,42.61,42.52,42.59,55700.0,31.8925,31.9075,31.8401,31.8925,55700.0
2011-11-11 14:30:00,42.6,42.63,42.53,42.53,60100.0,31.9,31.9224,31.8476,31.8476,60100.0
2011-11-11 14:40:00,42.52,42.58,42.46,42.46,67300.0,31.8401,31.885,31.7951,31.7951,67300.0
2011-11-11 14:50:00,42.45,42.46,42.31,42.36,85400.0,31.7877,31.7951,31.6828,31.7203,85400.0
2011-11-11 15:00:00,42.36,42.39,42.3,42.39,108500.0,31.7203,31.7427,31.6753,31.7427,108500.0
2011-11-11 15:10:00,42.38,42.38,42.26,42.34,118200.0,31.7352,31.7352,31.6454,31.7053,118200.0
2011-11-11 15:20:00,42.34,42.41,42.3,42.37,143400.0,31.7053,31.7577,31.6753,31.7277,143400.0
2011-11-11 15:30:00,42.37,42.39,42.31,42.31,163100.0,31.7277,31.7427,31.6828,31.6828,163100.0
2011-11-11 15:40:00,42.31,42.37,42.24,42.25,213300.0,31.6828,31.7277,31.6304,31.6379,213300.0
2011-11-11 15:50:00,42.25,42.27,42.04,42.14,960400.0,31.6379,31.6529,31.4806,31.5555,960400.0
2011-11-14 09:30:00,41.94,42.22,41.9,42.17,440800.0,31.4058,31.6154,31.3758,31.578,440800.0
2011-11-14 09:40:00,42.16,42.43,41.92,42.0,256600.0,31.5705,31.7727,31.3908,31.4507,256600.0
2011-11-14 09:50:00,42.0,42.03,41.84,42.01,173300.0,31.4507,31.4731,31.3309,31.4582,173300.0
2011-11-14 10:00:00,42.01,42.28,41.86,42.28,214900.0,31.4582,31.6604,31.3458,31.6604,214900.0
2011-11-14 10:10:00,42.28,42.51,42.2,42.2,225400.0,31.6604,31.8326,31.6004,31.6004,225400.0
2011-11-14 10:20:00,42.2,42.44,42.2,42.37,216900.0,31.6004,31.7802,31.6004,31.7277,216900.0
2011-11-14 10:30:00,42.37,42.41,42.21,42.37,125700.0,31.7277,31.7577,31.6079,31.7277,125700.0
2011-11-14 10:40:00,42.36,42.37,42.01,42.05,83100.0,31.7203,31.7277,31.4582,31.4881,83100.0
2011-11-14 10:50:00,42.05,42.21,41.99,42.13,69800.0,31.4881,31.6079,31.4432,31.548,69800.0
2011-11-14 11:00:00,42.14,42.42,42.1,42.32,77500.0,31.5555,31.7652,31.5256,31.6903,77500.0
2011-11-14 11:10:00,42.33,42.36,42.2,42.24,139900.0,31.6978,31.7203,31.6004,31.6304,139900.0
2011-11-14 11:20:00,42.24,42.32,42.13,42.19,67900.0,31.6304,31.6903,31.548,31.593,67900.0
2011-11-14 11:30:00,42.2,42.45,42.17,42.41,113700.0,31.6004,31.7877,31.578,31.7577,113700.0
2011-11-14 11:40:00,42.41,42.43,42.23,42.31,62000.0,31.7577,31.7727,31.6229,31.6828,62000.0
2011-11-14 11:50:00,42.31,42.34,42.1,42.17,118000.0,31.6828,31.7053,31.5256,31.578,118000.0
2011-11-14 12:00:00,42.18,42.39,42.18,42.38,88100.0,31.5855,31.7427,31.5855,31.7352,88100.0
2011-11-14 12:10:00,42.38,42.39,42.18,42.2,68700.0,31.7352,31.7427,31.5855,31.6004,68700.0
2011-11-14 12:20:00,42.21,42.24,42.05,42.07,90300.0,31.6079,31.6304,31.4881,31.5031,90300.0
2011-11-14 12:30:00,42.08,42.09,41.93,42.06,65100.0,31.5106,31.5181,31.3983,31.4956,65100.0
2011-11-14 12:40:00,42.04,42.13,42.02,42.08,59100.0,31.4806,31.548,31.4657,31.5106,59100.0
2011-11-14 12:50:00,42.09,42.19,42.08,42.18,37200.0,31.5181,31.593,31.5106,31.5855,37200.0
2011-11-14 13:00:00,42.17,42.17,42.06,42.14,56300.0,31.578,31.578,31.4956,31.5555,56300.0
2011-11-14 13:10:00,42.13,42.17,42.06,42.11,49900.0,31.548,31.578,31.4956,31.5331,49900.0
2011-11-14 13:20:00,42.11,42.24,42.11,42.21,87100.0,31.5331,31.6304,31.5331,31.6079,87100.0
2011-11-14 13:30:00,42.21,42.3,42.16,42.3,100400.0,31.6079,31.6753,31.5705,31.6753,100400.0
2011-11-14 13:40:00,42.29,42.33,42.24,42.29,71200.0,31.6678,31.6978,31.6304,31.6678,71200.0
2011-11-14 13:50:00,42.29,42.35,42.17,42.35,215800.0,31.6678,31.7128,31.578,31.7128,215800.0
2011-11-14 14:00:00,42.34,42.39,42.27,42.32,219400.0,31.7053,31.7427,31.6529,31.6903,219400.0
2011-11-14 14:10:00,42.31,42.39,42.3,42.33,203000.0,31.6828,31.7427,31.6753,31.6978,203000.0
2011-11-14 14:20:00,42.33,42.36,42.28,42.32,198200.0,31.6978,31.7203,31.6604,31.6903,198200.0
2011-11-14 14:30:00,42.31,42.39,42.24,42.3,196500.0,31.6828,31.7427,31.6304,31.6753,196500.0
2011-11-14 14:40:00,42.29,42.36,42.27,42.31,113400.0,31.6678,31.7203,31.6529,31.6828,113400.0
2011-11-14 14:50:00,42.31,42.34,42.16,42.18,123900.0,31.6828,31.7053,31.5705,31.5855,123900.0
2011-11-14 15:00:00,42.17,42.4,42.16,42.31,191400.0,31.578,31.7502,31.5705,31.6828,191400.0
2011-11-14 15:10:00,42.31,42.36,42.25,42.25,306700.0,31.6828,31.7203,31.6379,31.6379,306700.0
2011-11-14 15:20:00,42.25,42.35,42.25,42.3,318000.0,31.6379,31.7128,31.6379,31.6753,318000.0
2011-11-14 15:30:00,42.3,42.35,42.2,42.23,456500.0,31.6753,31.7128,31.6004,31.6229,456500.0
2011-11-14 15:40:00,42.24,42.32,42.22,42.27,238000.0,31.6304,31.6903,31.6154,31.6529,238000.0
2011-11-14 15:50:00,42.27,42.31,42.21,42.29,393700.0,31.6529,31.6828,31.6079,31.6678,393700.0
2011-11-15 09:30:00,42.15,42.48,41.9,42.4,150100.0,31.563,31.8101,31.3758,31.7502,150100.0
2011-11-15 09:40:00,42.39,42.4,42.11,42.17,278300.0,31.7427,31.7502,31.5331,31.578,278300.0
2011-11-15 09:50:00,42.17,42.21,41.99,41.99,179300.0,31.578,31.6079,31.4432,31.4432,179300.0
2011-11-15 10:00:00,41.99,42.07,41.88,41.96,203600.0,31.4432,31.5031,31.3608,31.4207,203600.0
2011-11-15 10:10:00,41.96,42.06,41.66,41.7,173200.0,31.4207,31.4956,31.1961,31.226,173200.0
2011-11-15 10:20:00,41.7,41.78,41.59,41.68,289500.0,31.226,31.2859,31.1437,31.2111,289500.0
2011-11-15 10:30:00,41.69,41.85,41.59,41.62,227200.0,31.2185,31.3384,31.1437,31.1661,227200.0
2011-11-15 10:40:00,41.62,41.95,41.49,41.6,245200.0,31.1661,31.4132,31.0688,31.1511,245200.0
2011-11-15 10:50:00,41.6,41.6,41.41,41.41,105400.0,31.1511,31.1511,31.0089,31.0089,105400.0
2011-11-15 11:00:00,41.4,41.53,41.37,41.44,115100.0,31.0014,31.0987,30.9789,31.0313,115100.0
2011-11-15 11:10:00,41.44,41.71,41.43,41.48,162500.0,31.0313,31.2335,31.0238,31.0613,162500.0
2011-11-15 11:20:00,41.48,41.52,41.32,41.32,151600.0,31.0613,31.0912,30.9415,30.9415,151600.0
2011-11-15 11:30:00,41.32,41.37,41.23,41.37,122800.0,30.9415,30.9789,30.8741,30.9789,122800.0
2011-11-15 11:40:00,41.36,41.62,41.36,41.59,99900.0,30.9714,31.1661,30.9714,31.1437,99900.0
2011-11-15 11:50:00,41.59,41.78,41.46,41.72,349100.0,31.1437,31.2859,31.0463,31.241,349100.0
2011-11-15 12:00:00,41.72,41.99,41.67,41.91,114500.0,31.241,31.4432,31.2036,31.3833,114500.0
2011-11-15 12:10:00,41.9,41.96,41.88,41.9,93100.0,31.3758,31.4207,31.3608,31.3758,93100.0
2011-11-15 12:20:00,41.9,42.09,41.89,42.03,87100.0,31.3758,31.5181,31.3683,31.4731,87100.0
2011-11-15 12:30:00,42.04,42.25,42.01,42.13,75200.0,31.4806,31.6379,31.4582,31.548,75200.0
2011-11-15 12:40:00,42.14,42.26,42.12,42.15,51300.0,31.5555,31.6454,31.5405,31.563,51300.0
2011-11-15 12:50:00,42.15,42.25,42.08,42.25,42900.0,31.563,31.6379,31.5106,31.6379,42900.0
2011-11-15 13:00:00,42.23,42.39,42.16,42.23,134600.0,31.6229,31.7427,31.5705,31.6229,134600.0
2011-11-15 13:10:00,42.23,42.3,42.19,42.2,58100.0,31.6229,31.6753,31.593,31.6004,58100.0
2011-11-15 13:20:00,42.19,42.23,42.12,42.19,111200.0,31.593,31.6229,31.5405,31.593,111200.0
2011-11-15 13:30:00,42.19,42.22,42.15,42.18,272000.0,31.593,31.6154,31.563,31.5855,272000.0
2011-11-15 13:40:00,42.18,42.2,42.15,42.17,104700.0,31.5855,31.6004,31.563,31.578,104700.0
2011-11-15 13:50:00,42.17,42.22,42.1,42.15,77300.0,31.578,31.6154,31.5256,31.563,77300.0
2011-11-15 14:00:00,42.14,42.17,42.03,42.1,134600.0,31.5555,31.578,31.4731,31.5256,134600.0
2011-11-15 14:10:00,42.1,42.25,42.08,42.19,302300.0,31.5256,31.6379,31.5106,31.593,302300.0
2011-11-15 14:20:00,42.19,42.27,42.11,42.17,274200.0,31.593,31.6529,31.5331,31.578,274200.0
2011-11-15 14:30:00,42.17,42.2,42.09,42.1,106300.0,31.578,31.6004,31.5181,31.5256,106300.0
2011-11-15 14:40:00,42.1,42.14,42.06,42.07,93400.0,31.5256,31.5555,31.4956,31.5031,93400.0
2011-11-15 14:50:00,42.07,42.15,42.04,42.12,130300.0,31.5031,31.563,31.4806,31.5405,130300.0
2011-11-15 15:00:00,42.12,42.2,42.11,42.19,157500.0,31.5405,31.6004,31.5331,31.593,157500.0
2011-11-15 15:10:00,42.19,42.2,42.14,42.14,130800.0,31.593,31.6004,31.5555,31.5555,130800.0
2011-11-15 15:20:00,42.14,42.24,42.14,42.2,238400.0,31.5555,31.6304,31.5555,31.6004,238400.0
2011-11-15 15:30:00,42.2,42.21,42.07,42.09,250700.0,31.6004,31.6079,31.5031,31.5181,250700.0
2011-11-15 15:40:00,42.09,42.19,41.98,42.03,392600.0,31.5181,31.593,31.4357,31.4731,392600.0
2011-11-15 15:50:00,42.03,42.04,41.8,41.87,426100.0,31.4731,31.4806,31.3009,31.3533,426100.0
2011-11-16 09:30:00,41.76,41.8,40.93,41.52,310100.0,31.271,31.3009,30.6494,31.0912,310100.0
2011-11-16 09:40:00,41.52,41.67,41.2,41.25,311600.0,31.0912,31.2036,30.8516,30.8891,311600.0
2011-11-16 09:50:00,41.26,41.72,41.26,41.43,212700.0,30.8965,31.241,30.8965,31.0238,212700.0
2011-11-16 10:00:00,41.43,41.64,41.07,41.09,205500.0,31.0238,31.1811,30.7543,30.7692,205500.0
2011-11-16 10:10:00,41.1,41.22,40.99,41.07,253100.0,30.7767,30.8666,30.6944,30.7543,253100.0
2011-11-16 10:20:00,41.07,41.22,40.87,41.08,241600.0,30.7543,30.8666,30.6045,30.7618,241600.0
2011-11-16 10:30:00,41.1,41.36,41.05,41.23,146900.0,30.7767,30.9714,30.7393,30.8741,146900.0
2011-11-16 10:40:00,41.25,41.56,41.21,41.53,154600.0,30.8891,31.1212,30.8591,31.0987,154600.0
2011-11-16 10:50:00,41.53,41.85,41.5,41.6,159700.0,31.0987,31.3384,31.0763,31.1511,159700.0
2011-11-16 11:00:00,41.6,41.66,41.54,41.66,99900.0,31.1511,31.1961,31.1062,31.1961,99900.0
2011-11-16 11:10:00,41.67,41.68,41.37,41.4,202700.0,31.2036,31.2111,30.9789,31.0014,202700.0
2011-11-16 11:20:00,41.4,41.48,41.28,41.37,152100.0,31.0014,31.0613,30.9115,30.9789,152100.0
2011-11-16 11:30:00,41.38,41.41,41.23,41.25,166400.0,30.9864,31.0089,30.8741,30.8891,166400.0
2011-11-16 11:40:00,41.25,41.4,41.08,41.14,140300.0,30.8891,31.0014,30.7618,30.8067,140300.0
2011-11-16 11:50:00,41.14,41.21,41.0,41.03,126100.0,30.8067,30.8591,30.7019,30.7243,126100.0
2011-11-16 12:00:00,41.03,41.27,41.01,41.2,164600.0,30.7243,30.904,30.7093,30.8516,164600.0
2011-11-16 12:10:00,41.21,41.27,41.05,41.26,155300.0,30.8591,30.904,30.7393,30.8965,155300.0
2011-11-16 12:20:00,41.26,41.4,41.21,41.3,99000.0,30.8965,31.0014,30.8591,30.9265,99000.0
2011-11-16 12:30:00,41.31,41.54,41.2,41.5,94700.0,30.934,31.1062,30.8516,31.0763,94700.0
2011-11-16 12:40:00,41.49,41.55,41.43,41.46,95900.0,31.0688,31.1137,31.0238,31.0463,95900.0
2011-11-16 12:50:00,41.47,41.48,41.2,41.28,114100.0,31.0538,31.0613,30.8516,30.9115,114100.0
2011-11-16 13:00:00,41.29,41.45,41.27,41.43,125000.0,30.919,31.0388,30.904,31.0238,125000.0
2011-11-16 13:10:00,41.43,41.43,41.34,41.39,75200.0,31.0238,31.0238,30.9565,30.9939,75200.0
2011-11-16 13:20:00,41.39,41.5,41.35,41.5,94300.0,30.9939,31.0763,30.9639,31.0763,94300.0
2011-11-16 13:30:00,41.5,41.51,41.39,41.49,94900.0,31.0763,31.0838,30.9939,31.0688,94900.0
2011-11-16 13:40:00,41.49,41.64,41.44,41.55,152600.0,31.0688,31.1811,31.0313,31.1137,152600.0
2011-11-16 13:50:00,41.55,41.58,41.36,41.44,112200.0,31.1137,31.1362,30.9714,31.0313,112200.0
2011-11-16 14:00:00,41.44,41.58,41.44,41.52,162000.0,31.0313,31.1362,31.0313,31.0912,162000.0
2011-11-16 14:10:00,41.52,41.53,41.25,41.38,150600.0,31.0912,31.0987,30.8891,30.9864,150600.0
2011-11-16 14:20:00,41.37,41.52,41.37,41.44,147800.0,30.9789,31.0912,30.9789,31.0313,147800.0
2011-11-16 14:30:00,41.44,41.67,41.44,41.63,134200.0,31.0313,31.2036,31.0313,31.1736,134200.0
2011-11-16 14:40:00,41.63,41.65,41.35,41.37,199000.0,31.1736,31.1886,30.9639,30.9789,199000.0
2011-11-16 14:50:00,41.36,41.38,41.27,41.29,120100.0,30.9714,30.9864,30.904,30.919,120100.0
2011-11-16 15:00:00,41.29,41.3,40.94,41.01,403600.0,30.919,30.9265,30.6569,30.7093,403600.0
2011-11-16 15:10:00,41.0,41.01,40.85,40.98,383400.0,30.7019,30.7093,30.5895,30.6869,383400.0
2011-11-16 15:20:00,40.98,41.04,40.83,40.96,358200.0,30.6869,30.7318,30.5746,30.6719,358200.0
2011-11-16 15:30:00,40.95,40.97,40.58,40.72,461700.0,30.6644,30.6794,30.3873,30.4922,461700.0
2011-11-16 15:40:00,40.72,41.04,40.71,40.87,647400.0,30.4922,30.7318,30.4847,30.6045,647400.0
2011-11-16 15:50:00,40.87,40.87,40.67,40.75,760500.0,30.6045,30.6045,30.4547,30.5146,760500.0
2011-11-17 09:30:00,36.35,36.89,35.79,36.81,4356300.0,27.2198,27.6242,26.8005,27.5643,4356300.0
2011-11-17 09:40:00,36.81,36.89,36.45,36.57,2294400.0,27.5643,27.6242,27.2947,27.3846,2294400.0
2011-11-17 09:50:00,36.57,36.65,36.32,36.4,1331100.0,27.3846,27.4445,27.1973,27.2573,1331100.0
2011-11-17 10:00:00,36.38,36.54,35.98,36.16,1317600.0,27.2423,27.3621,26.9427,27.0775,1317600.0
2011-11-17 10:10:00,36.16,36.32,36.08,36.16,659900.0,27.0775,27.1973,27.0176,27.0775,659900.0
2011-11-17 10:20:00,36.16,36.24,35.73,35.9,1161000.0,27.0775,27.1374,26.7555,26.8828,1161000.0
2011-11-17 10:30:00,35.9,35.9,35.68,35.75,974800.0,26.8828,26.8828,26.7181,26.7705,974800.0
2011-11-17 10:40:00,35.75,36.09,35.73,35.99,699100.0,26.7705,27.0251,26.7555,26.9502,699100.0
2011-11-17 10:50:00,35.99,36.18,35.98,36.09,677500.0,26.9502,27.0925,26.9427,27.0251,677500.0
2011-11-17 11:00:00,36.09,36.23,36.08,36.18,578700.0,27.0251,27.13,27.0176,27.0925,578700.0
2011-11-17 11:10:00,36.19,36.31,36.13,36.25,1448700.0,27.1,27.1899,27.0551,27.1449,1448700.0
2011-11-17 11:20:00,36.25,36.31,36.16,36.26,922500.0,27.1449,27.1899,27.0775,27.1524,922500.0
2011-11-17 11:30:00,36.27,36.5,36.25,36.4,357500.0,27.1599,27.3321,27.1449,27.2573,357500.0
2011-11-17 11:40:00,36.4,36.41,36.12,36.12,710800.0,27.2573,27.2647,27.0476,27.0476,710800.0
2011-11-17 11:50:00,36.13,36.36,36.12,36.32,225100.0,27.0551,27.2273,27.0476,27.1973,225100.0
2011-11-17 12:00:00,36.33,36.33,36.23,36.25,441800.0,27.2048,27.2048,27.13,27.1449,441800.0
2011-11-17 12:10:00,36.25,36.26,36.04,36.13,216900.0,27.1449,27.1524,26.9877,27.0551,216900.0
2011-11-17 12:20:00,36.13,36.14,36.02,36.04,394200.0,27.0551,27.0626,26.9727,26.9877,394200.0
2011-11-17 12:30:00,36.04,36.05,35.75,35.77,659400.0,26.9877,26.9952,26.7705,26.7855,659400.0
2011-11-17 12:40:00,35.76,35.95,35.7,35.9,351300.0,26.778,26.9203,26.7331,26.8828,351300.0
2011-11-17 12:50:00,35.91,36.0,35.9,36.0,321100.0,26.8903,26.9577,26.8828,26.9577,321100.0
2011-11-17 13:00:00,36.0,36.0,35.84,35.88,289700.0,26.9577,26.9577,26.8379,26.8679,289700.0
2011-11-17 13:10:00,35.88,35.92,35.78,35.83,254000.0,26.8679,26.8978,26.793,26.8304,254000.0
2011-11-17 13:20:00,35.82,35.95,35.8,35.93,288500.0,26.8229,26.9203,26.808,26.9053,288500.0
2011-11-17 13:30:00,35.94,35.94,35.82,35.82,169300.0,26.9128,26.9128,26.8229,26.8229,169300.0
2011-11-17 13:40:00,35.82,35.85,35.64,35.74,426800.0,26.8229,26.8454,26.6881,26.763,426800.0
2011-11-17 13:50:00,35.75,35.75,35.55,35.68,487500.0,26.7705,26.7705,26.6208,26.7181,487500.0
2011-11-17 14:00:00,35.67,35.69,35.6,35.65,212100.0,26.7106,26.7256,26.6582,26.6956,212100.0
2011-11-17 14:10:00,35.65,35.81,35.62,35.81,239600.0,26.6956,26.8154,26.6732,26.8154,239600.0
2011-11-17 14:20:00,35.8,35.93,35.7,35.89,239700.0,26.808,26.9053,26.7331,26.8754,239700.0
2011-11-17 14:30:00,35.88,35.89,35.77,35.77,355000.0,26.8679,26.8754,26.7855,26.7855,355000.0
2011-11-17 14:40:00,35.77,35.85,35.74,35.81,367000.0,26.7855,26.8454,26.763,26.8154,367000.0
2011-11-17 14:50:00,35.8,35.94,35.79,35.94,398800.0,26.808,26.9128,26.8005,26.9128,398800.0
2011-11-17 15:00:00,35.93,35.94,35.79,35.8,365700.0,26.9053,26.9128,26.8005,26.808,365700.0
2011-11-17 15:10:00,35.8,35.81,35.65,35.65,349700.0,26.808,26.8154,26.6956,26.6956,349700.0
2011-11-17 15:20:00,35.65,35.74,35.54,35.58,569200.0,26.6956,26.763,26.6133,26.6432,569200.0
2011-11-17 15:30:00,35.59,35.62,35.51,35.54,734100.0,26.6507,26.6732,26.5908,26.6133,734100.0
2011-11-17 15:40:00,35.54,35.6,35.33,35.53,1250500.0,26.6133,26.6582,26.456,26.6058,1250500.0
2011-11-17 15:50:00,35.54,35.73,35.46,35.72,1256900.0,26.6133,26.7555,26.5534,26.7481,1256900.0
2011-11-18 09:30:00,35.91,35.92,35.02,35.06,901700.0,26.8903,26.8978,26.2239,26.2538,901700.0
2011-11-18 09:40:00,35.06,35.18,34.94,35.09,449700.0,26.2538,26.3437,26.164,26.2763,449700.0
2011-11-18 09:50:00,35.09,35.46,35.09,35.18,487700.0,26.2763,26.5534,26.2763,26.3437,487700.0
2011-11-18 10:00:00,35.18,35.28,35.06,35.13,330500.0,26.3437,26.4186,26.2538,26.3062,330500.0
2011-11-18 10:10:00,35.13,35.19,35.0,35.01,237400.0,26.3062,26.3512,26.2089,26.2164,237400.0
2011-11-18 10:20:00,35.01,35.13,34.91,35.0,281900.0,26.2164,26.3062,26.1415,26.2089,281900.0
2011-11-18 10:30:00,35.0,35.19,34.95,35.17,191200.0,26.2089,26.3512,26.1715,26.3362,191200.0
2011-11-18 10:40:00,35.17,35.28,35.17,35.28,165200.0,26.3362,26.4186,26.3362,26.4186,165200.0
2011-11-18 10:50:00,35.28,35.39,35.27,35.37,230300.0,26.4186,26.5009,26.4111,26.486,230300.0
2011-11-18 11:00:00,35.37,35.37,35.12,35.14,283700.0,26.486,26.486,26.2988,26.3137,283700.0
2011-11-18 11:10:00,35.14,35.22,35.11,35.14,188900.0,26.3137,26.3736,26.2913,26.3137,188900.0
2011-11-18 11:20:00,35.15,35.18,35.04,35.08,78400.0,26.3212,26.3437,26.2389,26.2688,78400.0
2011-11-18 11:30:00,35.08,35.15,35.0,35.1,145300.0,26.2688,26.3212,26.2089,26.2838,145300.0
2011-11-18 11:40:00,35.1,35.12,34.98,35.01,109800.0,26.2838,26.2988,26.1939,26.2164,109800.0
2011-11-18 11:50:00,35.02,35.06,34.99,35.02,160800.0,26.2239,26.2538,26.2014,26.2239,160800.0
2011-11-18 12:00:00,35.01,35.02,34.91,34.99,282900.0,26.2164,26.2239,26.1415,26.2014,282900.0
2011-11-18 12:10:00,35.0,35.05,34.98,34.98,147800.0,26.2089,26.2463,26.1939,26.1939,147800.0
2011-11-18 12:20:00,34.98,34.99,34.84,34.98,84800.0,26.1939,26.2014,26.0891,26.1939,84800.0
2011-11-18 12:30:00,34.98,35.0,34.92,34.94,58100.0,26.1939,26.2089,26.149,26.164,58100.0
2011-11-18 12:40:00,34.94,35.0,34.92,34.97,75300.0,26.164,26.2089,26.149,26.1864,75300.0
2011-11-18 12:50:00,34.96,34.98,34.9,34.94,64300.0,26.1789,26.1939,26.134,26.164,64300.0
2011-11-18 13:00:00,34.94,34.95,34.89,34.94,57000.0,26.164,26.1715,26.1265,26.164,57000.0
2011-11-18 13:10:00,34.94,35.04,34.91,35.01,72500.0,26.164,26.2389,26.1415,26.2164,72500.0
2011-11-18 13:20:00,35.02,35.09,35.01,35.05,94900.0,26.2239,26.2763,26.2164,26.2463,94900.0
2011-11-18 13:30:00,35.05,35.15,35.04,35.11,149200.0,26.2463,26.3212,26.2389,26.2913,149200.0
2011-11-18 13:40:00,35.11,35.12,35.0,35.0,86700.0,26.2913,26.2988,26.2089,26.2089,86700.0
2011-11-18 13:50:00,35.0,35.01,34.92,34.93,82300.0,26.2089,26.2164,26.149,26.1565,82300.0
2011-11-18 14:00:00,34.92,34.95,34.88,34.94,77200.0,26.149,26.1715,26.119,26.164,77200.0
2011-11-18 14:10:00,34.94,35.08,34.94,34.98,151400.0,26.164,26.2688,26.164,26.1939,151400.0
2011-11-18 14:20:00,34.97,35.01,34.96,34.98,106300.0,26.1864,26.2164,26.1789,26.1939,106300.0
2011-11-18 14:30:00,34.99,35.03,34.97,34.99,101100.0,26.2014,26.2314,26.1864,26.2014,101100.0
2011-11-18 14:40:00,34.99,35.14,34.97,35.09,280100.0,26.2014,26.3137,26.1864,26.2763,280100.0
2011-11-18 14:50:00,35.09,35.09,34.9,34.91,156500.0,26.2763,26.2763,26.134,26.1415,156500.0
2011-11-18 15:00:00,34.91,34.93,34.8,34.85,237000.0,26.1415,26.1565,26.0591,26.0966,237000.0
2011-11-18 15:10:00,34.85,35.01,34.82,34.94,248800.0,26.0966,26.2164,26.0741,26.164,248800.0
2011-11-18 15:20:00,34.94,34.98,34.86,34.86,185800.0,26.164,26.1939,26.1041,26.1041,185800.0
2011-11-18 15:30:00,34.86,34.96,34.83,34.89,300600.0,26.1041,26.1789,26.0816,26.1265,300600.0
2011-11-18 15:40:00,34.89,34.89,34.77,34.81,587600.0,26.1265,26.1265,26.0367,26.0666,587600.0
2011-11-18 15:50:00,34.81,34.86,34.74,34.75,977000.0,26.0666,26.1041,26.0142,26.0217,977000.0
2011-11-21 09:30:00,34.46,34.5,33.8,33.82,799800.0,25.8045,25.8345,25.3103,25.3253,799800.0
2011-11-21 09:40:00,33.83,34.1,33.82,33.88,388500.0,25.3328,25.535,25.3253,25.3702,388500.0
2011-11-21 09:50:00,33.88,33.95,33.74,33.9,392600.0,25.3702,25.4226,25.2654,25.3852,392600.0
2011-11-21 10:00:00,33.91,33.97,33.81,33.84,497400.0,25.3927,25.4376,25.3178,25.3403,497400.0
2011-11-21 10:10:00,33.85,33.89,33.67,33.7,363200.0,25.3478,25.3777,25.213,25.2354,363200.0
2011-11-21 10:20:00,33.69,33.86,33.68,33.85,130100.0,25.2279,25.3552,25.2205,25.3478,130100.0
2011-11-21 10:30:00,33.85,33.9,33.76,33.81,156900.0,25.3478,25.3852,25.2804,25.3178,156900.0
2011-11-21 10:40:00,33.81,33.85,33.73,33.74,153400.0,25.3178,25.3478,25.2579,25.2654,153400.0
2011-11-21 10:50:00,33.74,33.76,33.66,33.75,162700.0,25.2654,25.2804,25.2055,25.2729,162700.0
2011-11-21 11:00:00,33.75,33.79,33.73,33.75,174200.0,25.2729,25.3028,25.2579,25.2729,174200.0
2011-11-21 11:10:00,33.76,33.91,33.76,33.87,143000.0,25.2804,25.3927,25.2804,25.3627,143000.0
2011-11-21 11:20:00,33.87,33.88,33.72,33.79,102800.0,25.3627,25.3702,25.2504,25.3028,102800.0
2011-11-21 11:30:00,33.79,33.8,33.73,33.79,132300.0,25.3028,25.3103,25.2579,25.3028,132300.0
2011-11-21 11:40:00,33.77,33.85,33.69,33.81,136800.0,25.2878,25.3478,25.2279,25.3178,136800.0
2011-11-21 11:50:00,33.81,33.86,33.77,33.84,75700.0,25.3178,25.3552,25.2878,25.3403,75700.0
2011-11-21 12:00:00,33.83,33.91,33.76,33.76,220700.0,25.3328,25.3927,25.2804,25.2804,220700.0
2011-11-21 12:10:00,33.76,33.91,33.76,33.83,180600.0,25.2804,25.3927,25.2804,25.3328,180600.0
2011-11-21 12:20:00,33.83,33.87,33.79,33.85,138600.0,25.3328,25.3627,25.3028,25.3478,138600.0
2011-11-21 12:30:00,33.84,33.9,33.81,33.89,114500.0,25.3403,25.3852,25.3178,25.3777,114500.0
2011-11-21 12:40:00,33.89,33.94,33.85,33.91,100900.0,25.3777,25.4151,25.3478,25.3927,100900.0
2011-11-21 12:50:00,33.91,33.94,33.86,33.88,76400.0,25.3927,25.4151,25.3552,25.3702,76400.0
2011-11-21 13:00:00,33.87,33.94,33.87,33.94,116300.0,25.3627,25.4151,25.3627,25.4151,116300.0
2011-11-21 13:10:00,33.94,33.97,33.88,33.93,79500.0,25.4151,25.4376,25.3702,25.4077,79500.0
2011-11-21 13:20:00,33.94,34.02,33.87,33.89,182100.0,25.4151,25.4751,25.3627,25.3777,182100.0
2011-11-21 13:30:00,33.89,33.93,33.82,33.9,181900.0,25.3777,25.4077,25.3253,25.3852,181900.0
2011-11-21 13:40:00,33.9,33.96,33.88,33.96,168000.0,25.3852,25.4301,25.3702,25.4301,168000.0
2011-11-21 13:50:00,33.96,34.02,33.93,33.94,165700.0,25.4301,25.4751,25.4077,25.4151,165700.0
2011-11-21 14:00:00,33.94,34.08,33.93,33.99,235100.0,25.4151,25.52,25.4077,25.4526,235100.0
2011-11-21 14:10:00,34.0,34.2,34.0,34.16,285000.0,25.4601,25.6098,25.4601,25.5799,285000.0
2011-11-21 14:20:00,34.17,34.26,34.16,34.25,186600.0,25.5874,25.6548,25.5799,25.6473,186600.0
2011-11-21 14:30:00,34.26,34.33,34.21,34.22,223500.0,25.6548,25.7072,25.6173,25.6248,223500.0
2011-11-21 14:40:00,34.22,34.48,34.2,34.44,226700.0,25.6248,25.8195,25.6098,25.7896,226700.0
2011-11-21 14:50:00,34.43,34.45,34.34,34.35,212400.0,25.7821,25.797,25.7147,25.7222,212400.0
2011-11-21 15:00:00,34.34,34.43,34.27,34.41,292000.0,25.7147,25.7821,25.6623,25.7671,292000.0
2011-11-21 15:10:00,34.41,34.51,34.37,34.5,188800.0,25.7671,25.842,25.7371,25.8345,188800.0
2011-11-21 15:20:00,34.51,34.77,34.43,34.73,392500.0,25.842,26.0367,25.7821,26.0067,392500.0
2011-11-21 15:30:00,34.73,34.81,34.69,34.77,402200.0,26.0067,26.0666,25.9768,26.0367,402200.0
2011-11-21 15:40:00,34.76,34.92,34.72,34.88,577800.0,26.0292,26.149,25.9992,26.119,577800.0
2011-11-21 15:50:00,34.88,35.04,34.8,34.85,1782700.0,26.119,26.2389,26.0591,26.0966,1782700.0
2011-11-22 09:30:00,34.66,35.22,34.26,35.14,378400.0,25.9543,26.3736,25.6548,26.3137,378400.0
2011-11-22 09:40:00,35.16,35.29,35.06,35.2,591500.0,26.3287,26.4261,26.2538,26.3587,591500.0
2011-11-22 09:50:00,35.2,35.3,35.11,35.18,418500.0,26.3587,26.4335,26.2913,26.3437,418500.0
2011-11-22 10:00:00,35.16,35.19,34.99,35.13,319800.0,26.3287,26.3512,26.2014,26.3062,319800.0
2011-11-22 10:10:00,35.12,35.13,35.0,35.05,323800.0,26.2988,26.3062,26.2089,26.2463,323800.0
2011-11-22 10:20:00,35.04,35.1,35.0,35.02,177900.0,26.2389,26.2838,26.2089,26.2239,177900.0
2011-11-22 10:30:00,35.02,35.05,35.0,35.02,227800.0,26.2239,26.2463,26.2089,26.2239,227800.0
2011-11-22 10:40:00,35.03,35.03,35.0,35.0,531700.0,26.2314,26.2314,26.2089,26.2089,531700.0
2011-11-22 10:50:00,35.0,35.01,34.81,34.89,423700.0,26.2089,26.2164,26.0666,26.1265,423700.0
2011-11-22 11:00:00,34.88,35.01,34.86,34.93,223100.0,26.119,26.2164,26.1041,26.1565,223100.0
2011-11-22 11:10:00,34.92,35.13,34.92,35.02,326600.0,26.149,26.3062,26.149,26.2239,326600.0
2011-11-22 11:20:00,35.02,35.03,34.88,34.91,174900.0,26.2239,26.2314,26.119,26.1415,174900.0
2011-11-22 11:30:00,34.92,34.93,34.75,34.79,364500.0,26.149,26.1565,26.0217,26.0516,364500.0
2011-11-22 11:40:00,34.79,34.82,34.69,34.81,216800.0,26.0516,26.0741,25.9768,26.0666,216800.0
2011-11-22 11:50:00,34.81,34.9,34.79,34.8,165600.0,26.0666,26.134,26.0516,26.0591,165600.0
2011-11-22 12:00:00,34.82,35.13,34.81,35.1,264200.0,26.0741,26.3062,26.0666,26.2838,264200.0
2011-11-22 12:10:00,35.1,35.1,34.84,34.87,120700.0,26.2838,26.2838,26.0891,26.1116,120700.0
2011-11-22 12:20:00,34.87,34.96,34.73,34.8,97500.0,26.1116,26.1789,26.0067,26.0591,97500.0
2011-11-22 12:30:00,34.8,34.92,34.76,34.87,99700.0,26.0591,26.149,26.0292,26.1116,99700.0
2011-11-22 12:40:00,34.87,34.91,34.81,34.85,118300.0,26.1116,26.1415,26.0666,26.0966,118300.0
2011-11-22 12:50:00,34.85,35.03,34.85,35.0,113900.0,26.0966,26.2314,26.0966,26.2089,113900.0
2011-11-22 13:00:00,35.01,35.03,34.9,34.98,314500.0,26.2164,26.2314,26.134,26.1939,314500.0
2011-11-22 13:10:00,34.97,35.05,34.97,35.04,204900.0,26.1864,26.2463,26.1864,26.2389,204900.0
2011-11-22 13:20:00,35.04,35.14,34.96,34.98,374400.0,26.2389,26.3137,26.1789,26.1939,374400.0
2011-11-22 13:30:00,34.98,35.02,34.95,35.01,123100.0,26.1939,26.2239,26.1715,26.2164,123100.0
2011-11-22 13:40:00,35.0,35.09,34.99,35.08,120600.0,26.2089,26.2763,26.2014,26.2688,120600.0
2011-11-22 13:50:00,35.08,35.16,35.04,35.09,152000.0,26.2688,26.3287,26.2389,26.2763,152000.0
2011-11-22 14:00:00,35.09,35.09,34.97,34.98,243400.0,26.2763,26.2763,26.1864,26.1939,243400.0
2011-11-22 14:10:00,34.98,35.13,34.97,35.11,136800.0,26.1939,26.3062,26.1864,26.2913,136800.0
2011-11-22 14:20:00,35.11,35.13,34.98,35.07,165000.0,26.2913,26.3062,26.1939,26.2613,165000.0
2011-11-22 14:30:00,35.07,35.1,34.99,35.03,339600.0,26.2613,26.2838,26.2014,26.2314,339600.0
2011-11-22 14:40:00,35.04,35.14,35.02,35.12,216600.0,26.2389,26.3137,26.2239,26.2988,216600.0
2011-11-22 14:50:00,35.11,35.15,35.04,35.11,227800.0,26.2913,26.3212,26.2389,26.2913,227800.0
2011-11-22 15:00:00,35.1,35.17,35.09,35.13,276300.0,26.2838,26.3362,26.2763,26.3062,276300.0
2011-11-22 15:10:00,35.13,35.19,35.09,35.15,326600.0,26.3062,26.3512,26.2763,26.3212,326600.0
2011-11-22 15:20:00,35.15,35.25,35.11,35.15,271200.0,26.3212,26.3961,26.2913,26.3212,271200.0
2011-11-22 15:30:00,35.15,35.25,35.11,35.15,314000.0,26.3212,26.3961,26.2913,26.3212,314000.0
2011-11-22 15:40:00,35.15,35.3,35.11,35.3,1619100.0,26.3212,26.4335,26.2913,26.4335,1619100.0
2011-11-22 15:50:00,35.3,35.3,35.16,35.19,454300.0,26.4335,26.4335,26.3287,26.3512,454300.0
2011-11-23 09:30:00,34.81,35.05,34.62,35.05,320700.0,26.0666,26.2463,25.9243,26.2463,320700.0
2011-11-23 09:40:00,35.07,35.07,34.91,34.98,249800.0,26.2613,26.2613,26.1415,26.1939,249800.0
2011-11-23 09:50:00,34.97,35.02,34.9,34.95,239800.0,26.1864,26.2239,26.134,26.1715,239800.0
2011-11-23 10:00:00,34.95,34.98,34.84,34.93,310300.0,26.1715,26.1939,26.0891,26.1565,310300.0
2011-11-23 10:10:00,34.91,34.94,34.63,34.69,364700.0,26.1415,26.164,25.9318,25.9768,364700.0
2011-11-23 10:20:00,34.7,34.82,34.65,34.68,183000.0,25.9843,26.0741,25.9468,25.9693,183000.0
2011-11-23 10:30:00,34.68,34.8,34.65,34.8,195600.0,25.9693,26.0591,25.9468,26.0591,195600.0
2011-11-23 10:40:00,34.8,34.8,34.53,34.53,108900.0,26.0591,26.0591,25.857,25.857,108900.0
2011-11-23 10:50:00,34.53,34.63,34.5,34.56,114400.0,25.857,25.9318,25.8345,25.8794,114400.0
2011-11-23 11:00:00,34.55,34.63,34.37,34.37,131600.0,25.8719,25.9318,25.7371,25.7371,131600.0
2011-11-23 11:10:00,34.36,34.47,34.28,34.46,143800.0,25.7297,25.812,25.6697,25.8045,143800.0
2011-11-23 11:20:00,34.46,34.51,34.39,34.41,157000.0,25.8045,25.842,25.7521,25.7671,157000.0
2011-11-23 11:30:00,34.41,34.5,34.35,34.5,110100.0,25.7671,25.8345,25.7222,25.8345,110100.0
2011-11-23 11:40:00,34.5,34.51,34.41,34.48,112300.0,25.8345,25.842,25.7671,25.8195,112300.0
2011-11-23 11:50:00,34.48,34.53,34.39,34.45,112900.0,25.8195,25.857,25.7521,25.797,112900.0
2011-11-23 12:00:00,34.45,34.58,34.44,34.56,102500.0,25.797,25.8944,25.7896,25.8794,102500.0
2011-11-23 12:10:00,34.56,34.58,34.47,34.5,84900.0,25.8794,25.8944,25.812,25.8345,84900.0
2011-11-23 12:20:00,34.5,34.58,34.49,34.5,92600.0,25.8345,25.8944,25.827,25.8345,92600.0
2011-11-23 12:30:00,34.5,34.53,34.47,34.52,118900.0,25.8345,25.857,25.812,25.8495,118900.0
2011-11-23 12:40:00,34.52,34.52,34.44,34.5,85600.0,25.8495,25.8495,25.7896,25.8345,85600.0
2011-11-23 12:50:00,34.5,34.69,34.49,34.64,93000.0,25.8345,25.9768,25.827,25.9393,93000.0
2011-11-23 13:00:00,34.64,34.7,34.63,34.66,101000.0,25.9393,25.9843,25.9318,25.9543,101000.0
2011-11-23 13:10:00,34.66,34.66,34.6,34.61,94200.0,25.9543,25.9543,25.9094,25.9169,94200.0
2011-11-23 13:20:00,34.61,34.62,34.52,34.61,146400.0,25.9169,25.9243,25.8495,25.9169,146400.0
2011-11-23 13:30:00,34.61,34.62,34.55,34.55,77300.0,25.9169,25.9243,25.8719,25.8719,77300.0
2011-11-23 13:40:00,34.54,34.55,34.49,34.52,118900.0,25.8644,25.8719,25.827,25.8495,118900.0
2011-11-23 13:50:00,34.52,34.59,34.47,34.5,131600.0,25.8495,25.9019,25.812,25.8345,131600.0
2011-11-23 14:00:00,34.49,34.52,34.44,34.5,173000.0,25.827,25.8495,25.7896,25.8345,173000.0
2011-11-23 14:10:00,34.5,34.51,34.36,34.43,121400.0,25.8345,25.842,25.7297,25.7821,121400.0
2011-11-23 14:20:00,34.43,34.48,34.36,34.45,129900.0,25.7821,25.8195,25.7297,25.797,129900.0
2011-11-23 14:30:00,34.45,34.56,34.42,34.54,157100.0,25.797,25.8794,25.7746,25.8644,157100.0
2011-11-23 14:40:00,34.54,34.63,34.45,34.57,214800.0,25.8644,25.9318,25.797,25.8869,214800.0
2011-11-23 14:50:00,34.57,34.67,34.55,34.66,196700.0,25.8869,25.9618,25.8719,25.9543,196700.0
2011-11-23 15:00:00,34.65,34.81,34.58,34.67,233300.0,25.9468,26.0666,25.8944,25.9618,233300.0
2011-11-23 15:10:00,34.68,34.85,34.63,34.78,290900.0,25.9693,26.0966,25.9318,26.0442,290900.0
2011-11-23 15:20:00,34.79,34.87,34.68,34.69,206200.0,26.0516,26.1116,25.9693,25.9768,206200.0
2011-11-23 15:30:00,34.7,34.76,34.66,34.7,209800.0,25.9843,26.0292,25.9543,25.9843,209800.0
2011-11-23 15:40:00,34.72,34.98,34.69,34.94,461000.0,25.9992,26.1939,25.9768,26.164,461000.0
2011-11-23 15:50:00,34.93,34.98,34.66,34.66,855700.0,26.1565,26.1939,25.9543,25.9543,855700.0
2011-11-25 09:30:00,34.42,34.55,34.32,34.43,213900.0,25.7746,25.8719,25.6997,25.7821,213900.0
2011-11-25 09:40:00,34.46,34.55,34.38,34.43,165700.0,25.8045,25.8719,25.7446,25.7821,165700.0
2011-11-25 09:50:00,34.41,34.54,34.31,34.31,91700.0,25.7671,25.8644,25.6922,25.6922,91700.0
2011-11-25 10:00:00,34.32,34.47,34.31,34.42,80400.0,25.6997,25.812,25.6922,25.7746,80400.0
2011-11-25 10:10:00,34.41,34.6,34.39,34.58,61300.0,25.7671,25.9094,25.7521,25.8944,61300.0
2011-11-25 10:20:00,34.59,34.65,34.51,34.57,128800.0,25.9019,25.9468,25.842,25.8869,128800.0
2011-11-25 10:30:00,34.55,34.75,34.54,34.72,60900.0,25.8719,26.0217,25.8644,25.9992,60900.0
2011-11-25 10:40:00,34.72,34.77,34.69,34.72,71300.0,25.9992,26.0367,25.9768,25.9992,71300.0
2011-11-25 10:50:00,34.72,34.76,34.58,34.59,107800.0,25.9992,26.0292,25.8944,25.9019,107800.0
2011-11-25 11:00:00,34.58,34.6,34.49,34.54,65100.0,25.8944,25.9094,25.827,25.8644,65100.0
2011-11-25 11:10:00,34.55,34.59,34.5,34.52,133000.0,25.8719,25.9019,25.8345,25.8495,133000.0
2011-11-25 11:20:00,34.52,34.53,34.4,34.41,102800.0,25.8495,25.857,25.7596,25.7671,102800.0
2011-11-25 11:30:00,34.41,34.47,34.34,34.36,136900.0,25.7671,25.812,25.7147,25.7297,136900.0
2011-11-25 11:40:00,34.36,34.39,34.25,34.33,136000.0,25.7297,25.7521,25.6473,25.7072,136000.0
2011-11-25 11:50:00,34.34,34.34,34.25,34.27,154500.0,25.7147,25.7147,25.6473,25.6623,154500.0
2011-11-25 12:00:00,34.27,34.3,34.22,34.26,97300.0,25.6623,25.6847,25.6248,25.6548,97300.0
2011-11-25 12:10:00,34.25,34.27,34.17,34.24,119400.0,25.6473,25.6623,25.5874,25.6398,119400.0
2011-11-25 12:20:00,34.23,34.32,34.2,34.31,82200.0,25.6323,25.6997,25.6098,25.6922,82200.0
2011-11-25 12:30:00,34.31,34.42,34.28,34.41,153700.0,25.6922,25.7746,25.6697,25.7671,153700.0
2011-11-25 12:40:00,34.41,34.43,34.32,34.34,183900.0,25.7671,25.7821,25.6997,25.7147,183900.0
2011-11-25 12:50:00,34.33,34.44,34.25,34.25,497600.0,25.7072,25.7896,25.6473,25.6473,497600.0
2011-11-28 09:30:00,34.8,35.25,34.74,35.23,273700.0,26.0591,26.3961,26.0142,26.3811,273700.0
2011-11-28 09:40:00,35.23,35.38,35.2,35.26,168100.0,26.3811,26.4935,26.3587,26.4036,168100.0
2011-11-28 09:50:00,35.27,35.65,35.23,35.56,396100.0,26.4111,26.6956,26.3811,26.6282,396100.0
2011-11-28 10:00:00,35.56,35.61,35.49,35.61,141600.0,26.6282,26.6657,26.5758,26.6657,141600.0
2011-11-28 10:10:00,35.61,35.64,35.52,35.53,191200.0,26.6657,26.6881,26.5983,26.6058,191200.0
2011-11-28 10:20:00,35.53,35.55,35.4,35.44,308100.0,26.6058,26.6208,26.5084,26.5384,308100.0
2011-11-28 10:30:00,35.45,35.51,35.41,35.44,107100.0,26.5459,26.5908,26.5159,26.5384,107100.0
2011-11-28 10:40:00,35.44,35.55,35.44,35.47,99200.0,26.5384,26.6208,26.5384,26.5608,99200.0
2011-11-28 10:50:00,35.47,35.5,35.43,35.46,113700.0,26.5608,26.5833,26.5309,26.5534,113700.0
2011-11-28 11:00:00,35.47,35.51,35.41,35.43,120600.0,26.5608,26.5908,26.5159,26.5309,120600.0
2011-11-28 11:10:00,35.43,35.52,35.42,35.46,107100.0,26.5309,26.5983,26.5234,26.5534,107100.0
2011-11-28 11:20:00,35.46,35.59,35.43,35.58,95000.0,26.5534,26.6507,26.5309,26.6432,95000.0
2011-11-28 11:30:00,35.57,35.63,35.57,35.6,104700.0,26.6357,26.6807,26.6357,26.6582,104700.0
2011-11-28 11:40:00,35.6,35.63,35.55,35.61,77900.0,26.6582,26.6807,26.6208,26.6657,77900.0
2011-11-28 11:50:00,35.6,35.61,35.53,35.55,62700.0,26.6582,26.6657,26.6058,26.6208,62700.0
2011-11-28 12:00:00,35.56,35.61,35.53,35.55,44500.0,26.6282,26.6657,26.6058,26.6208,44500.0
2011-11-28 12:10:00,35.54,35.62,35.54,35.59,93500.0,26.6133,26.6732,26.6133,26.6507,93500.0
2011-11-28 12:20:00,35.58,35.65,35.57,35.58,104400.0,26.6432,26.6956,26.6357,26.6432,104400.0
2011-11-28 12:30:00,35.57,35.58,35.48,35.55,110500.0,26.6357,26.6432,26.5683,26.6208,110500.0
2011-11-28 12:40:00,35.55,35.55,35.47,35.48,83300.0,26.6208,26.6208,26.5608,26.5683,83300.0
2011-11-28 12:50:00,35.48,35.54,35.46,35.5,146200.0,26.5683,26.6133,26.5534,26.5833,146200.0
2011-11-28 13:00:00,35.5,35.55,35.48,35.55,68100.0,26.5833,26.6208,26.5683,26.6208,68100.0
2011-11-28 13:10:00,35.54,35.61,35.5,35.61,95300.0,26.6133,26.6657,26.5833,26.6657,95300.0
2011-11-28 13:20:00,35.62,35.72,35.61,35.65,95200.0,26.6732,26.7481,26.6657,26.6956,95200.0
2011-11-28 13:30:00,35.65,35.71,35.6,35.68,85200.0,26.6956,26.7406,26.6582,26.7181,85200.0
2011-11-28 13:40:00,35.67,35.69,35.61,35.65,107000.0,26.7106,26.7256,26.6657,26.6956,107000.0
2011-11-28 13:50:00,35.66,35.67,35.55,35.56,72000.0,26.7031,26.7106,26.6208,26.6282,72000.0
2011-11-28 14:00:00,35.56,35.67,35.55,35.64,82900.0,26.6282,26.7106,26.6208,26.6881,82900.0
2011-11-28 14:10:00,35.64,35.74,35.64,35.72,92600.0,26.6881,26.763,26.6881,26.7481,92600.0
2011-11-28 14:20:00,35.73,35.73,35.61,35.67,140200.0,26.7555,26.7555,26.6657,26.7106,140200.0
2011-11-28 14:30:00,35.67,35.68,35.62,35.64,105600.0,26.7106,26.7181,26.6732,26.6881,105600.0
2011-11-28 14:40:00,35.64,35.7,35.62,35.66,85200.0,26.6881,26.7331,26.6732,26.7031,85200.0
2011-11-28 14:50:00,35.64,35.67,35.57,35.63,97000.0,26.6881,26.7106,26.6357,26.6807,97000.0
2011-11-28 15:00:00,35.64,35.68,35.49,35.53,131600.0,26.6881,26.7181,26.5758,26.6058,131600.0
2011-11-28 15:10:00,35.53,35.6,35.41,35.54,169300.0,26.6058,26.6582,26.5159,26.6133,169300.0
2011-11-28 15:20:00,35.53,35.58,35.48,35.48,153500.0,26.6058,26.6432,26.5683,26.5683,153500.0
2011-11-28 15:30:00,35.48,35.6,35.46,35.53,218500.0,26.5683,26.6582,26.5534,26.6058,218500.0
2011-11-28 15:40:00,35.54,35.57,35.44,35.48,352200.0,26.6133,26.6357,26.5384,26.5683,352200.0
2011-11-28 15:50:00,35.48,35.73,35.47,35.72,420900.0,26.5683,26.7555,26.5608,26.7481,420900.0
2011-11-29 09:30:00,35.82,35.82,35.5,35.6,109200.0,26.8229,26.8229,26.5833,26.6582,109200.0
2011-11-29 09:40:00,35.6,35.68,35.43,35.49,86200.0,26.6582,26.7181,26.5309,26.5758,86200.0
2011-11-29 09:50:00,35.49,35.69,35.49,35.6,81200.0,26.5758,26.7256,26.5758,26.6582,81200.0
2011-11-29 10:00:00,35.63,35.88,35.55,35.69,151900.0,26.6807,26.8679,26.6208,26.7256,151900.0
2011-11-29 10:10:00,35.67,35.89,35.67,35.89,88600.0,26.7106,26.8754,26.7106,26.8754,88600.0
2011-11-29 10:20:00,35.89,36.03,35.87,35.9,248300.0,26.8754,26.9802,26.8604,26.8828,248300.0
2011-11-29 10:30:00,35.9,35.91,35.8,35.88,80900.0,26.8828,26.8903,26.808,26.8679,80900.0
2011-11-29 10:40:00,35.89,36.04,35.89,35.97,80400.0,26.8754,26.9877,26.8754,26.9353,80400.0
2011-11-29 10:50:00,35.97,36.0,35.84,35.91,198200.0,26.9353,26.9577,26.8379,26.8903,198200.0
2011-11-29 11:00:00,35.91,35.91,35.74,35.76,315800.0,26.8903,26.8903,26.763,26.778,315800.0
2011-11-29 11:10:00,35.78,35.81,35.72,35.78,161300.0,26.793,26.8154,26.7481,26.793,161300.0
2011-11-29 11:20:00,35.77,35.83,35.7,35.71,144000.0,26.7855,26.8304,26.7331,26.7406,144000.0
2011-11-29 11:30:00,35.72,35.89,35.71,35.86,81700.0,26.7481,26.8754,26.7406,26.8529,81700.0
2011-11-29 11:40:00,35.86,35.88,35.73,35.73,151400.0,26.8529,26.8679,26.7555,26.7555,151400.0
2011-11-29 11:50:00,35.74,35.77,35.59,35.63,56400.0,26.763,26.7855,26.6507,26.6807,56400.0
2011-11-29 12:00:00,35.62,35.75,35.6,35.75,61700.0,26.6732,26.7705,26.6582,26.7705,61700.0
2011-11-29 12:10:00,35.74,35.78,35.66,35.68,31100.0,26.763,26.793,26.7031,26.7181,31100.0
2011-11-29 12:20:00,35.68,35.71,35.66,35.7,33700.0,26.7181,26.7406,26.7031,26.7331,33700.0
2011-11-29 12:30:00,35.7,35.7,35.55,35.59,392200.0,26.7331,26.7331,26.6208,26.6507,392200.0
2011-11-29 12:40:00,35.59,35.63,35.57,35.59,71400.0,26.6507,26.6807,26.6357,26.6507,71400.0
2011-11-29 12:50:00,35.58,35.63,35.52,35.55,115500.0,26.6432,26.6807,26.5983,26.6208,115500.0
2011-11-29 13:00:00,35.54,35.55,35.36,35.39,119500.0,26.6133,26.6208,26.4785,26.5009,119500.0
2011-11-29 13:10:00,35.39,35.47,35.39,35.42,90600.0,26.5009,26.5608,26.5009,26.5234,90600.0
2011-11-29 13:20:00,35.42,35.52,35.38,35.5,76000.0,26.5234,26.5983,26.4935,26.5833,76000.0
2011-11-29 13:30:00,35.49,35.5,35.37,35.45,102400.0,26.5758,26.5833,26.486,26.5459,102400.0
2011-11-29 13:40:00,35.43,35.45,35.38,35.39,71000.0,26.5309,26.5459,26.4935,26.5009,71000.0
2011-11-29 13:50:00,35.4,35.42,35.28,35.36,66400.0,26.5084,26.5234,26.4186,26.4785,66400.0
2011-11-29 14:00:00,35.36,35.42,35.32,35.34,80800.0,26.4785,26.5234,26.4485,26.4635,80800.0
2011-11-29 14:10:00,35.32,35.44,35.3,35.44,70200.0,26.4485,26.5384,26.4335,26.5384,70200.0
2011-11-29 14:20:00,35.44,35.54,35.4,35.54,80300.0,26.5384,26.6133,26.5084,26.6133,80300.0
2011-11-29 14:30:00,35.53,35.66,35.52,35.59,62800.0,26.6058,26.7031,26.5983,26.6507,62800.0
2011-11-29 14:40:00,35.59,35.63,35.52,35.52,51900.0,26.6507,26.6807,26.5983,26.5983,51900.0
2011-11-29 14:50:00,35.51,35.67,35.49,35.63,144900.0,26.5908,26.7106,26.5758,26.6807,144900.0
2011-11-29 15:00:00,35.62,35.63,35.54,35.55,66600.0,26.6732,26.6807,26.6133,26.6208,66600.0
2011-11-29 15:10:00,35.55,35.76,35.55,35.72,106400.0,26.6208,26.778,26.6208,26.7481,106400.0
2011-11-29 15:20:00,35.73,35.73,35.66,35.67,127000.0,26.7555,26.7555,26.7031,26.7106,127000.0
2011-11-29 15:30:00,35.67,35.81,35.66,35.66,221400.0,26.7106,26.8154,26.7031,26.7031,221400.0
2011-11-29 15:40:00,35.66,35.81,35.62,35.75,322000.0,26.7031,26.8154,26.6732,26.7705,322000.0
2011-11-29 15:50:00,35.75,35.76,35.62,35.63,508500.0,26.7705,26.778,26.6732,26.6807,508500.0
2011-11-30 09:30:00,36.71,36.73,36.28,36.36,321000.0,27.4894,27.5044,27.1674,27.2273,321000.0
2011-11-30 09:40:00,36.37,36.79,36.33,36.67,222200.0,27.2348,27.5493,27.2048,27.4594,222200.0
2011-11-30 09:50:00,36.67,36.72,36.5,36.51,369600.0,27.4594,27.4969,27.3321,27.3396,369600.0
2011-11-30 10:00:00,36.51,36.61,36.21,36.28,340900.0,27.3396,27.4145,27.115,27.1674,340900.0
2011-11-30 10:10:00,36.27,36.36,36.16,36.23,251900.0,27.1599,27.2273,27.0775,27.13,251900.0
2011-11-30 10:20:00,36.23,36.5,36.22,36.47,253500.0,27.13,27.3321,27.1225,27.3097,253500.0
2011-11-30 10:30:00,36.46,36.7,36.43,36.69,215700.0,27.3022,27.4819,27.2797,27.4744,215700.0
2011-11-30 10:40:00,36.69,36.71,36.61,36.67,115000.0,27.4744,27.4894,27.4145,27.4594,115000.0
2011-11-30 10:50:00,36.68,36.71,36.61,36.71,88200.0,27.4669,27.4894,27.4145,27.4894,88200.0
2011-11-30 11:00:00,36.71,36.71,36.55,36.68,73000.0,27.4894,27.4894,27.3696,27.4669,73000.0
2011-11-30 11:10:00,36.69,36.72,36.66,36.69,94400.0,27.4744,27.4969,27.452,27.4744,94400.0
2011-11-30 11:20:00,36.69,36.75,36.65,36.73,84400.0,27.4744,27.5193,27.4445,27.5044,84400.0
2011-11-30 11:30:00,36.73,36.9,36.69,36.9,217000.0,27.5044,27.6317,27.4744,27.6317,217000.0
2011-11-30 11:40:00,36.91,36.91,36.79,36.84,55800.0,27.6392,27.6392,27.5493,27.5867,55800.0
2011-11-30 11:50:00,36.85,36.85,36.7,36.71,88000.0,27.5942,27.5942,27.4819,27.4894,88000.0
2011-11-30 12:00:00,36.71,36.72,36.66,36.68,38300.0,27.4894,27.4969,27.452,27.4669,38300.0
2011-11-30 12:10:00,36.68,36.69,36.65,36.65,28900.0,27.4669,27.4744,27.4445,27.4445,28900.0
2011-11-30 12:20:00,36.66,36.76,36.66,36.7,103100.0,27.452,27.5268,27.452,27.4819,103100.0
2011-11-30 12:30:00,36.7,36.71,36.62,36.63,85500.0,27.4819,27.4894,27.422,27.4295,85500.0
2011-11-30 12:40:00,36.63,36.66,36.6,36.65,33900.0,27.4295,27.452,27.407,27.4445,33900.0
2011-11-30 12:50:00,36.64,36.66,36.61,36.64,46600.0,27.437,27.452,27.4145,27.437,46600.0
2011-11-30 13:00:00,36.64,36.75,36.63,36.74,110400.0,27.437,27.5193,27.4295,27.5119,110400.0
2011-11-30 13:10:00,36.74,36.77,36.7,36.76,132300.0,27.5119,27.5343,27.4819,27.5268,132300.0
2011-11-30 13:20:00,36.77,36.81,36.76,36.79,69200.0,27.5343,27.5643,27.5268,27.5493,69200.0
2011-11-30 13:30:00,36.79,36.85,36.74,36.8,175500.0,27.5493,27.5942,27.5119,27.5568,175500.0
2011-11-30 13:40:00,36.8,36.81,36.71,36.71,89600.0,27.5568,27.5643,27.4894,27.4894,89600.0
2011-11-30 13:50:00,36.71,36.72,36.64,36.64,66500.0,27.4894,27.4969,27.437,27.437,66500.0
2011-11-30 14:00:00,36.64,36.73,36.6,36.68,115300.0,27.437,27.5044,27.407,27.4669,115300.0
2011-11-30 14:10:00,36.69,36.74,36.63,36.71,82800.0,27.4744,27.5119,27.4295,27.4894,82800.0
2011-11-30 14:20:00,36.71,36.86,36.7,36.85,111300.0,27.4894,27.6017,27.4819,27.5942,111300.0
2011-11-30 14:30:00,36.84,36.9,36.8,36.81,73400.0,27.5867,27.6317,27.5568,27.5643,73400.0
2011-11-30 14:40:00,36.8,36.83,36.65,36.66,56300.0,27.5568,27.5793,27.4445,27.452,56300.0
2011-11-30 14:50:00,36.66,36.78,36.66,36.77,78300.0,27.452,27.5418,27.452,27.5343,78300.0
2011-11-30 15:00:00,36.76,36.77,36.67,36.72,148000.0,27.5268,27.5343,27.4594,27.4969,148000.0
2011-11-30 15:10:00,36.71,36.81,36.68,36.7,149300.0,27.4894,27.5643,27.4669,27.4819,149300.0
2011-11-30 15:20:00,36.69,36.73,36.59,36.65,125200.0,27.4744,27.5044,27.3995,27.4445,125200.0
2011-11-30 15:30:00,36.65,36.68,36.59,36.59,188400.0,27.4445,27.4669,27.3995,27.3995,188400.0
2011-11-30 15:40:00,36.59,36.72,36.59,36.7,279600.0,27.3995,27.4969,27.3995,27.4819,279600.0
2011-11-30 15:50:00,36.69,36.88,36.67,36.83,643400.0,27.4744,27.6167,27.4594,27.5793,643400.0
2011-12-01 09:30:00,36.72,36.73,36.56,36.69,108200.0,27.4969,27.5044,27.3771,27.4744,108200.0
2011-12-01 09:40:00,36.68,36.77,36.6,36.75,157000.0,27.4669,27.5343,27.407,27.5193,157000.0
2011-12-01 09:50:00,36.77,37.0,36.77,36.94,121200.0,27.5343,27.7066,27.5343,27.6616,121200.0
2011-12-01 10:00:00,36.96,37.04,36.81,36.82,264100.0,27.6766,27.7365,27.5643,27.5718,264100.0
2011-12-01 10:10:00,36.82,36.83,36.55,36.58,100600.0,27.5718,27.5793,27.3696,27.392,100600.0
2011-12-01 10:20:00,36.58,36.7,36.57,36.67,60400.0,27.392,27.4819,27.3846,27.4594,60400.0
2011-12-01 10:30:00,36.67,36.68,36.45,36.52,123800.0,27.4594,27.4669,27.2947,27.3471,123800.0
2011-12-01 10:40:00,36.52,36.53,36.43,36.46,146000.0,27.3471,27.3546,27.2797,27.3022,146000.0
2011-12-01 10:50:00,36.47,36.55,36.42,36.51,107300.0,27.3097,27.3696,27.2722,27.3396,107300.0
2011-12-01 11:00:00,36.52,36.6,36.52,36.54,162700.0,27.3471,27.407,27.3471,27.3621,162700.0
2011-12-01 11:10:00,36.55,36.56,36.38,36.43,71800.0,27.3696,27.3771,27.2423,27.2797,71800.0
2011-12-01 11:20:00,36.43,36.54,36.38,36.46,185300.0,27.2797,27.3621,27.2423,27.3022,185300.0
2011-12-01 11:30:00,36.46,36.55,36.41,36.54,193600.0,27.3022,27.3696,27.2647,27.3621,193600.0
2011-12-01 11:40:00,36.54,36.58,36.45,36.48,68600.0,27.3621,27.392,27.2947,27.3172,68600.0
2011-12-01 11:50:00,36.49,36.57,36.42,36.47,61000.0,27.3247,27.3846,27.2722,27.3097,61000.0
2011-12-01 12:00:00,36.48,36.61,36.44,36.59,92400.0,27.3172,27.4145,27.2872,27.3995,92400.0
2011-12-01 12:10:00,36.59,36.69,36.58,36.69,35900.0,27.3995,27.4744,27.392,27.4744,35900.0
2011-12-01 12:20:00,36.7,36.85,36.65,36.76,116400.0,27.4819,27.5942,27.4445,27.5268,116400.0
2011-12-01 12:30:00,36.76,36.84,36.64,36.65,68300.0,27.5268,27.5867,27.437,27.4445,68300.0
2011-12-01 12:40:00,36.66,36.68,36.57,36.63,48600.0,27.452,27.4669,27.3846,27.4295,48600.0
2011-12-01 12:50:00,36.63,36.65,36.56,36.6,80800.0,27.4295,27.4445,27.3771,27.407,80800.0
2011-12-01 13:00:00,36.59,36.64,36.53,36.53,44400.0,27.3995,27.437,27.3546,27.3546,44400.0
2011-12-01 13:10:00,36.53,36.63,36.52,36.63,35800.0,27.3546,27.4295,27.3471,27.4295,35800.0
2011-12-01 13:20:00,36.64,36.68,36.6,36.67,42000.0,27.437,27.4669,27.407,27.4594,42000.0
2011-12-01 13:30:00,36.66,36.72,36.61,36.64,90200.0,27.452,27.4969,27.4145,27.437,90200.0
2011-12-01 13:40:00,36.65,36.84,36.64,36.81,52800.0,27.4445,27.5867,27.437,27.5643,52800.0
2011-12-01 13:50:00,36.8,36.97,36.79,36.97,99500.0,27.5568,27.6841,27.5493,27.6841,99500.0
2011-12-01 14:00:00,36.96,36.98,36.86,36.94,216300.0,27.6766,27.6916,27.6017,27.6616,216300.0
2011-12-01 14:10:00,36.93,36.98,36.88,36.88,101800.0,27.6541,27.6916,27.6167,27.6167,101800.0
2011-12-01 14:20:00,36.87,36.97,36.86,36.94,64000.0,27.6092,27.6841,27.6017,27.6616,64000.0
2011-12-01 14:30:00,36.93,36.98,36.85,36.97,78600.0,27.6541,27.6916,27.5942,27.6841,78600.0
2011-12-01 14:40:00,36.96,37.15,36.96,37.1,342800.0,27.6766,27.8189,27.6766,27.7814,342800.0
2011-12-01 14:50:00,37.1,37.22,37.08,37.09,286900.0,27.7814,27.8713,27.7665,27.7739,286900.0
2011-12-01 15:00:00,37.08,37.16,37.01,37.03,135900.0,27.7665,27.8264,27.714,27.729,135900.0
2011-12-01 15:10:00,37.03,37.11,37.02,37.04,98100.0,27.729,27.7889,27.7215,27.7365,98100.0
2011-12-01 15:20:00,37.05,37.15,37.0,37.13,230200.0,27.744,27.8189,27.7066,27.8039,230200.0
2011-12-01 15:30:00,37.13,37.14,37.03,37.05,204600.0,27.8039,27.8114,27.729,27.744,204600.0
2011-12-01 15:40:00,37.04,37.11,36.96,37.02,236300.0,27.7365,27.7889,27.6766,27.7215,236300.0
2011-12-01 15:50:00,37.02,37.02,36.89,36.92,580600.0,27.7215,27.7215,27.6242,27.6466,580600.0
2011-12-02 09:30:00,37.12,37.46,37.11,37.21,117300.0,27.7964,28.051,27.7889,27.8638,117300.0
2011-12-02 09:40:00,37.21,37.24,36.92,37.1,116400.0,27.8638,27.8863,27.6466,27.7814,116400.0
2011-12-02 09:50:00,37.1,37.26,37.07,37.13,147500.0,27.7814,27.9012,27.759,27.8039,147500.0
2011-12-02 10:00:00,37.13,37.23,37.11,37.18,146700.0,27.8039,27.8788,27.7889,27.8413,146700.0
2011-12-02 10:10:00,37.18,37.21,37.05,37.11,92300.0,27.8413,27.8638,27.744,27.7889,92300.0
2011-12-02 10:20:00,37.12,37.24,37.1,37.15,85900.0,27.7964,27.8863,27.7814,27.8189,85900.0
2011-12-02 10:30:00,37.15,37.19,37.11,37.18,102100.0,27.8189,27.8488,27.7889,27.8413,102100.0
2011-12-02 10:40:00,37.2,37.2,37.05,37.11,168200.0,27.8563,27.8563,27.744,27.7889,168200.0
2011-12-02 10:50:00,37.11,37.22,37.09,37.15,48400.0,27.7889,27.8713,27.7739,27.8189,48400.0
2011-12-02 11:00:00,37.15,37.16,36.99,37.02,75000.0,27.8189,27.8264,27.6991,27.7215,75000.0
2011-12-02 11:10:00,37.0,37.01,36.9,37.0,62600.0,27.7066,27.714,27.6317,27.7066,62600.0
2011-12-02 11:20:00,37.0,37.09,36.98,37.07,46700.0,27.7066,27.7739,27.6916,27.759,46700.0
2011-12-02 11:30:00,37.05,37.16,36.97,37.02,100300.0,27.744,27.8264,27.6841,27.7215,100300.0
2011-12-02 11:40:00,37.02,37.08,36.84,36.84,97000.0,27.7215,27.7665,27.5867,27.5867,97000.0
2011-12-02 11:50:00,36.84,36.86,36.78,36.84,90900.0,27.5867,27.6017,27.5418,27.5867,90900.0
2011-12-02 12:00:00,36.84,36.88,36.74,36.84,86300.0,27.5867,27.6167,27.5119,27.5867,86300.0
2011-12-02 12:10:00,36.83,36.9,36.76,36.86,92600.0,27.5793,27.6317,27.5268,27.6017,92600.0
2011-12-02 12:20:00,36.85,36.93,36.82,36.83,26200.0,27.5942,27.6541,27.5718,27.5793,26200.0
2011-12-02 12:30:00,36.83,36.87,36.79,36.87,50400.0,27.5793,27.6092,27.5493,27.6092,50400.0
2011-12-02 12:40:00,36.88,36.88,36.77,36.82,48800.0,27.6167,27.6167,27.5343,27.5718,48800.0
2011-12-02 12:50:00,36.82,36.89,36.78,36.84,78700.0,27.5718,27.6242,27.5418,27.5867,78700.0
2011-12-02 13:00:00,36.84,36.86,36.71,36.72,109900.0,27.5867,27.6017,27.4894,27.4969,109900.0
2011-12-02 13:10:00,36.72,36.73,36.57,36.65,94800.0,27.4969,27.5044,27.3846,27.4445,94800.0
2011-12-02 13:20:00,36.65,36.71,36.53,36.54,103400.0,27.4445,27.4894,27.3546,27.3621,103400.0
2011-12-02 13:30:00,36.54,36.55,36.44,36.44,169100.0,27.3621,27.3696,27.2872,27.2872,169100.0
2011-12-02 13:40:00,36.44,36.49,36.42,36.43,127100.0,27.2872,27.3247,27.2722,27.2797,127100.0
2011-12-02 13:50:00,36.43,36.5,36.36,36.5,56500.0,27.2797,27.3321,27.2273,27.3321,56500.0
2011-12-02 14:00:00,36.51,36.57,36.4,36.4,143900.0,27.3396,27.3846,27.2573,27.2573,143900.0
2011-12-02 14:10:00,36.4,36.42,36.36,36.4,92500.0,27.2573,27.2722,27.2273,27.2573,92500.0
2011-12-02 14:20:00,36.4,36.48,36.37,36.47,83300.0,27.2573,27.3172,27.2348,27.3097,83300.0
2011-12-02 14:30:00,36.48,36.48,36.39,36.43,113800.0,27.3172,27.3172,27.2498,27.2797,113800.0
2011-12-02 14:40:00,36.43,36.48,36.43,36.47,106200.0,27.2797,27.3172,27.2797,27.3097,106200.0
2011-12-02 14:50:00,36.48,36.53,36.47,36.51,129800.0,27.3172,27.3546,27.3097,27.3396,129800.0
2011-12-02 15:00:00,36.51,36.57,36.49,36.53,168000.0,27.3396,27.3846,27.3247,27.3546,168000.0
2011-12-02 15:10:00,36.53,36.64,36.51,36.58,120800.0,27.3546,27.437,27.3396,27.392,120800.0
2011-12-02 15:20:00,36.57,36.66,36.54,36.64,131500.0,27.3846,27.452,27.3621,27.437,131500.0
2011-12-02 15:30:00,36.64,36.74,36.6,36.69,184500.0,27.437,27.5119,27.407,27.4744,184500.0
2011-12-02 15:40:00,36.69,36.72,36.52,36.56,300000.0,27.4744,27.4969,27.3471,27.3771,300000.0
2011-12-02 15:50:00,36.55,36.63,36.51,36.54,464800.0,27.3696,27.4295,27.3396,27.3621,464800.0
2011-12-05 09:30:00,37.43,37.59,37.14,37.3,363000.0,28.0285,28.1484,27.8114,27.9312,363000.0
2011-12-05 09:40:00,37.3,37.65,37.22,37.32,364300.0,27.9312,28.1933,27.8713,27.9462,364300.0
2011-12-05 09:50:00,37.31,37.62,37.31,37.62,267100.0,27.9387,28.1708,27.9387,28.1708,267100.0
2011-12-05 10:00:00,37.59,37.88,37.51,37.88,213500.0,28.1484,28.3655,28.0885,28.3655,213500.0
2011-12-05 10:10:00,37.88,38.02,37.87,37.93,195600.0,28.3655,28.4704,28.358,28.403,195600.0
2011-12-05 10:20:00,37.94,38.15,37.92,38.04,152500.0,28.4104,28.5677,28.3955,28.4853,152500.0
2011-12-05 10:30:00,38.04,38.25,38.03,38.17,126200.0,28.4853,28.6426,28.4778,28.5827,126200.0
2011-12-05 10:40:00,38.17,38.21,38.08,38.13,205400.0,28.5827,28.6126,28.5153,28.5527,205400.0
2011-12-05 10:50:00,38.13,38.15,38.05,38.05,48300.0,28.5527,28.5677,28.4928,28.4928,48300.0
2011-12-05 11:00:00,38.04,38.05,38.0,38.04,87400.0,28.4853,28.4928,28.4554,28.4853,87400.0
2011-12-05 11:10:00,38.04,38.09,37.99,38.0,83000.0,28.4853,28.5228,28.4479,28.4554,83000.0
2011-12-05 11:20:00,38.0,38.06,37.92,38.02,255600.0,28.4554,28.5003,28.3955,28.4704,255600.0
2011-12-05 11:30:00,38.02,38.07,37.93,38.0,89600.0,28.4704,28.5078,28.403,28.4554,89600.0
2011-12-05 11:40:00,38.01,38.05,37.94,38.0,54300.0,28.4629,28.4928,28.4104,28.4554,54300.0
2011-12-05 11:50:00,38.0,38.01,37.9,37.91,90900.0,28.4554,28.4629,28.3805,28.388,90900.0
2011-12-05 12:00:00,37.91,37.91,37.8,37.9,121700.0,28.388,28.388,28.3056,28.3805,121700.0
2011-12-05 12:10:00,37.9,37.9,37.77,37.78,29300.0,28.3805,28.3805,28.2831,28.2906,29300.0
2011-12-05 12:20:00,37.8,37.8,37.75,37.75,27400.0,28.3056,28.3056,28.2682,28.2682,27400.0
2011-12-05 12:30:00,37.76,37.89,37.73,37.85,73700.0,28.2757,28.373,28.2532,28.3431,73700.0
2011-12-05 12:40:00,37.85,37.91,37.85,37.91,73400.0,28.3431,28.388,28.3431,28.388,73400.0
2011-12-05 12:50:00,37.92,37.94,37.88,37.88,63300.0,28.3955,28.4104,28.3655,28.3655,63300.0
2011-12-05 13:00:00,37.88,38.0,37.86,37.99,60800.0,28.3655,28.4554,28.3505,28.4479,60800.0
2011-12-05 13:10:00,38.0,38.02,37.99,38.02,64700.0,28.4554,28.4704,28.4479,28.4704,64700.0
2011-12-05 13:20:00,38.01,38.02,37.97,38.0,64800.0,28.4629,28.4704,28.4329,28.4554,64800.0
2011-12-05 13:30:00,38.0,38.08,37.95,37.95,82000.0,28.4554,28.5153,28.4179,28.4179,82000.0
2011-12-05 13:40:00,37.96,37.98,37.75,37.76,104700.0,28.4254,28.4404,28.2682,28.2757,104700.0
2011-12-05 13:50:00,37.76,37.82,37.72,37.78,118300.0,28.2757,28.3206,28.2457,28.2906,118300.0
2011-12-05 14:00:00,37.77,37.77,37.6,37.65,90600.0,28.2831,28.2831,28.1558,28.1933,90600.0
2011-12-05 14:10:00,37.65,37.79,37.62,37.78,102300.0,28.1933,28.2981,28.1708,28.2906,102300.0
2011-12-05 14:20:00,37.8,37.85,37.74,37.77,112300.0,28.3056,28.3431,28.2607,28.2831,112300.0
2011-12-05 14:30:00,37.77,37.79,37.7,37.78,94400.0,28.2831,28.2981,28.2307,28.2906,94400.0
2011-12-05 14:40:00,37.78,37.79,37.64,37.75,68100.0,28.2906,28.2981,28.1858,28.2682,68100.0
2011-12-05 14:50:00,37.76,37.82,37.7,37.8,111900.0,28.2757,28.3206,28.2307,28.3056,111900.0
2011-12-05 15:00:00,37.8,37.81,37.5,37.56,186300.0,28.3056,28.3131,28.081,28.1259,186300.0
2011-12-05 15:10:00,37.56,37.59,37.35,37.36,162400.0,28.1259,28.1484,27.9686,27.9761,162400.0
2011-12-05 15:20:00,37.38,37.45,37.31,37.34,97500.0,27.9911,28.0435,27.9387,27.9612,97500.0
2011-12-05 15:30:00,37.35,37.44,37.31,37.36,137200.0,27.9686,28.036,27.9387,27.9761,137200.0
2011-12-05 15:40:00,37.37,37.47,37.28,37.43,202300.0,27.9836,28.0585,27.9162,28.0285,202300.0
2011-12-05 15:50:00,37.42,37.57,37.37,37.54,405000.0,28.0211,28.1334,27.9836,28.1109,405000.0
2011-12-06 09:30:00,37.6,37.89,37.54,37.82,177100.0,28.1558,28.373,28.1109,28.3206,177100.0
2011-12-06 09:40:00,37.8,37.82,37.4,37.4,151400.0,28.3056,28.3206,28.0061,28.0061,151400.0
2011-12-06 09:50:00,37.4,37.41,37.16,37.2,110200.0,28.0061,28.0136,27.8264,27.8563,110200.0
2011-12-06 10:00:00,37.21,37.36,37.13,37.14,133800.0,27.8638,27.9761,27.8039,27.8114,133800.0
2011-12-06 10:10:00,37.15,37.16,36.87,36.93,275600.0,27.8189,27.8264,27.6092,27.6541,275600.0
2011-12-06 10:20:00,36.93,36.93,36.83,36.89,89800.0,27.6541,27.6541,27.5793,27.6242,89800.0
2011-12-06 10:30:00,36.89,37.03,36.88,36.98,134900.0,27.6242,27.729,27.6167,27.6916,134900.0
2011-12-06 10:40:00,36.97,37.0,36.89,37.0,61800.0,27.6841,27.7066,27.6242,27.7066,61800.0
2011-12-06 10:50:00,37.0,37.05,36.98,37.0,60300.0,27.7066,27.744,27.6916,27.7066,60300.0
2011-12-06 11:00:00,37.01,37.05,36.97,37.01,147700.0,27.714,27.744,27.6841,27.714,147700.0
2011-12-06 11:10:00,37.0,37.03,36.97,36.99,50800.0,27.7066,27.729,27.6841,27.6991,50800.0
2011-12-06 11:20:00,36.99,37.08,36.99,37.02,59600.0,27.6991,27.7665,27.6991,27.7215,59600.0
2011-12-06 11:30:00,37.01,37.03,36.93,36.95,66500.0,27.714,27.729,27.6541,27.6691,66500.0
2011-12-06 11:40:00,36.93,36.98,36.88,36.92,33300.0,27.6541,27.6916,27.6167,27.6466,33300.0
2011-12-06 11:50:00,36.91,37.12,36.9,37.11,73400.0,27.6392,27.7964,27.6317,27.7889,73400.0
2011-12-06 12:00:00,37.1,37.13,37.07,37.07,67100.0,27.7814,27.8039,27.759,27.759,67100.0
2011-12-06 12:10:00,37.08,37.15,37.07,37.08,72600.0,27.7665,27.8189,27.759,27.7665,72600.0
2011-12-06 12:20:00,37.07,37.16,37.02,37.05,58600.0,27.759,27.8264,27.7215,27.744,58600.0
2011-12-06 12:30:00,37.05,37.1,36.98,37.1,36800.0,27.744,27.7814,27.6916,27.7814,36800.0
2011-12-06 12:40:00,37.1,37.12,37.06,37.12,31500.0,27.7814,27.7964,27.7515,27.7964,31500.0
2011-12-06 12:50:00,37.11,37.15,37.09,37.13,51700.0,27.7889,27.8189,27.7739,27.8039,51700.0
2011-12-06 13:00:00,37.14,37.15,37.06,37.07,64200.0,27.8114,27.8189,27.7515,27.759,64200.0
2011-12-06 13:10:00,37.06,37.14,36.98,37.12,65000.0,27.7515,27.8114,27.6916,27.7964,65000.0
2011-12-06 13:20:00,37.12,37.16,37.09,37.15,31000.0,27.7964,27.8264,27.7739,27.8189,31000.0
2011-12-06 13:30:00,37.16,37.19,37.14,37.17,29300.0,27.8264,27.8488,27.8114,27.8339,29300.0
2011-12-06 13:40:00,37.18,37.18,37.13,37.16,33800.0,27.8413,27.8413,27.8039,27.8264,33800.0
2011-12-06 13:50:00,37.15,37.2,37.13,37.15,50400.0,27.8189,27.8563,27.8039,27.8189,50400.0
2011-12-06 14:00:00,37.15,37.16,37.08,37.1,29100.0,27.8189,27.8264,27.7665,27.7814,29100.0
2011-12-06 14:10:00,37.09,37.16,37.07,37.15,36400.0,27.7739,27.8264,27.759,27.8189,36400.0
2011-12-06 14:20:00,37.15,37.16,37.08,37.12,59100.0,27.8189,27.8264,27.7665,27.7964,59100.0
2011-12-06 14:30:00,37.11,37.29,37.11,37.27,100900.0,27.7889,27.9237,27.7889,27.9087,100900.0
2011-12-06 14:40:00,37.28,37.47,37.28,37.46,197200.0,27.9162,28.0585,27.9162,28.051,197200.0
2011-12-06 14:50:00,37.46,37.59,37.46,37.49,112200.0,28.051,28.1484,28.051,28.0735,112200.0
2011-12-06 15:00:00,37.49,37.61,37.45,37.46,115500.0,28.0735,28.1633,28.0435,28.051,115500.0
2011-12-06 15:10:00,37.47,37.57,37.46,37.48,61700.0,28.0585,28.1334,28.051,28.066,61700.0
2011-12-06 15:20:00,37.48,37.5,37.36,37.36,112400.0,28.066,28.081,27.9761,27.9761,112400.0
2011-12-06 15:30:00,37.36,37.45,37.36,37.4,111900.0,27.9761,28.0435,27.9761,28.0061,111900.0
2011-12-06 15:40:00,37.4,37.46,37.35,37.39,192600.0,28.0061,28.051,27.9686,27.9986,192600.0
2011-12-06 15:50:00,37.39,37.4,37.28,37.29,283300.0,27.9986,28.0061,27.9162,27.9237,283300.0
2011-12-07 09:30:00,37.06,37.09,36.8,36.93,105100.0,27.7515,27.7739,27.5568,27.6541,105100.0
2011-12-07 09:40:00,36.92,36.95,36.79,36.92,67600.0,27.6466,27.6691,27.5493,27.6466,67600.0
2011-12-07 09:50:00,36.93,37.11,36.87,37.09,175800.0,27.6541,27.7889,27.6092,27.7739,175800.0
2011-12-07 10:00:00,37.09,37.11,36.96,37.01,238200.0,27.7739,27.7889,27.6766,27.714,238200.0
2011-12-07 10:10:00,37.02,37.16,36.98,37.06,59900.0,27.7215,27.8264,27.6916,27.7515,59900.0
2011-12-07 10:20:00,37.07,37.11,36.96,37.06,119900.0,27.759,27.7889,27.6766,27.7515,119900.0
2011-12-07 10:30:00,37.04,37.16,36.98,37.11,79600.0,27.7365,27.8264,27.6916,27.7889,79600.0
2011-12-07 10:40:00,37.11,37.21,37.1,37.18,55100.0,27.7889,27.8638,27.7814,27.8413,55100.0
2011-12-07 10:50:00,37.18,37.25,37.15,37.2,206800.0,27.8413,27.8938,27.8189,27.8563,206800.0
2011-12-07 11:00:00,37.21,37.23,37.14,37.21,44200.0,27.8638,27.8788,27.8114,27.8638,44200.0
2011-12-07 11:10:00,37.21,37.3,37.16,37.28,56700.0,27.8638,27.9312,27.8264,27.9162,56700.0
2011-12-07 11:20:00,37.29,37.39,37.25,37.39,72400.0,27.9237,27.9986,27.8938,27.9986,72400.0
2011-12-07 11:30:00,37.39,37.68,37.39,37.66,189000.0,27.9986,28.2158,27.9986,28.2008,189000.0
2011-12-07 11:40:00,37.67,37.7,37.61,37.65,61700.0,28.2083,28.2307,28.1633,28.1933,61700.0
2011-12-07 11:50:00,37.65,37.76,37.61,37.72,296600.0,28.1933,28.2757,28.1633,28.2457,296600.0
2011-12-07 12:00:00,37.73,37.87,37.68,37.69,114800.0,28.2532,28.358,28.2158,28.2232,114800.0
2011-12-07 12:10:00,37.69,37.81,37.65,37.81,103900.0,28.2232,28.3131,28.1933,28.3131,103900.0
2011-12-07 12:20:00,37.8,37.92,37.8,37.89,102000.0,28.3056,28.3955,28.3056,28.373,102000.0
2011-12-07 12:30:00,37.89,37.91,37.81,37.84,62500.0,28.373,28.388,28.3131,28.3356,62500.0
2011-12-07 12:40:00,37.85,37.91,37.78,37.82,48700.0,28.3431,28.388,28.2906,28.3206,48700.0
2011-12-07 12:50:00,37.81,37.89,37.8,37.83,17400.0,28.3131,28.373,28.3056,28.3281,17400.0
2011-12-07 13:00:00,37.83,37.85,37.71,37.73,122400.0,28.3281,28.3431,28.2382,28.2532,122400.0
2011-12-07 13:10:00,37.72,37.78,37.68,37.76,50300.0,28.2457,28.2906,28.2158,28.2757,50300.0
2011-12-07 13:20:00,37.75,37.81,37.72,37.79,77900.0,28.2682,28.3131,28.2457,28.2981,77900.0
2011-12-07 13:30:00,37.8,37.82,37.73,37.74,39000.0,28.3056,28.3206,28.2532,28.2607,39000.0
2011-12-07 13:40:00,37.75,37.77,37.59,37.59,65500.0,28.2682,28.2831,28.1484,28.1484,65500.0
2011-12-07 13:50:00,37.59,37.6,37.54,37.57,43100.0,28.1484,28.1558,28.1109,28.1334,43100.0
2011-12-07 14:00:00,37.56,37.59,37.45,37.46,49000.0,28.1259,28.1484,28.0435,28.051,49000.0
2011-12-07 14:10:00,37.45,37.47,37.42,37.43,44500.0,28.0435,28.0585,28.0211,28.0285,44500.0
2011-12-07 14:20:00,37.42,37.56,37.41,37.5,65600.0,28.0211,28.1259,28.0136,28.081,65600.0
2011-12-07 14:30:00,37.5,37.52,37.44,37.52,186200.0,28.081,28.0959,28.036,28.0959,186200.0
2011-12-07 14:40:00,37.52,37.54,37.34,37.34,119600.0,28.0959,28.1109,27.9612,27.9612,119600.0
2011-12-07 14:50:00,37.34,37.4,37.32,37.38,147400.0,27.9612,28.0061,27.9462,27.9911,147400.0
2011-12-07 15:00:00,37.37,37.44,37.37,37.39,54000.0,27.9836,28.036,27.9836,27.9986,54000.0
2011-12-07 15:10:00,37.39,37.61,37.35,37.52,151200.0,27.9986,28.1633,27.9686,28.0959,151200.0
2011-12-07 15:20:00,37.52,37.6,37.51,37.57,85600.0,28.0959,28.1558,28.0885,28.1334,85600.0
2011-12-07 15:30:00,37.58,37.75,37.56,37.73,167500.0,28.1409,28.2682,28.1259,28.2532,167500.0
2011-12-07 15:40:00,37.74,37.9,37.72,37.87,386400.0,28.2607,28.3805,28.2457,28.358,386400.0
2011-12-07 15:50:00,37.88,37.89,37.73,37.73,386700.0,28.3655,28.373,28.2532,28.2532,386700.0
2011-12-08 09:30:00,37.37,37.71,37.13,37.63,137700.0,27.9836,28.2382,27.8039,28.1783,137700.0
2011-12-08 09:40:00,37.63,37.74,37.46,37.56,130200.0,28.1783,28.2607,28.051,28.1259,130200.0
2011-12-08 09:50:00,37.56,37.63,37.31,37.32,148700.0,28.1259,28.1783,27.9387,27.9462,148700.0
2011-12-08 10:00:00,37.33,37.5,37.31,37.35,242900.0,27.9537,28.081,27.9387,27.9686,242900.0
2011-12-08 10:10:00,37.34,37.48,37.3,37.3,145800.0,27.9612,28.066,27.9312,27.9312,145800.0
2011-12-08 10:20:00,37.3,37.35,37.23,37.27,60900.0,27.9312,27.9686,27.8788,27.9087,60900.0
2011-12-08 10:30:00,37.26,37.64,37.26,37.44,141400.0,27.9012,28.1858,27.9012,28.036,141400.0
2011-12-08 10:40:00,37.43,37.57,37.37,37.47,37000.0,28.0285,28.1334,27.9836,28.0585,37000.0
2011-12-08 10:50:00,37.47,37.52,37.33,37.33,27100.0,28.0585,28.0959,27.9537,27.9537,27100.0
2011-12-08 11:00:00,37.31,37.36,37.24,37.26,69300.0,27.9387,27.9761,27.8863,27.9012,69300.0
2011-12-08 11:10:00,37.26,37.27,37.15,37.21,53700.0,27.9012,27.9087,27.8189,27.8638,53700.0
2011-12-08 11:20:00,37.21,37.28,37.19,37.23,26900.0,27.8638,27.9162,27.8488,27.8788,26900.0
2011-12-08 11:30:00,37.23,37.29,37.2,37.23,78700.0,27.8788,27.9237,27.8563,27.8788,78700.0
2011-12-08 11:40:00,37.23,37.32,37.19,37.27,34600.0,27.8788,27.9462,27.8488,27.9087,34600.0
2011-12-08 11:50:00,37.27,37.36,37.25,37.34,109800.0,27.9087,27.9761,27.8938,27.9612,109800.0
2011-12-08 12:00:00,37.34,37.35,37.21,37.33,51100.0,27.9612,27.9686,27.8638,27.9537,51100.0
2011-12-08 12:10:00,37.33,37.35,37.27,37.34,31500.0,27.9537,27.9686,27.9087,27.9612,31500.0
2011-12-08 12:20:00,37.32,37.33,37.23,37.23,84000.0,27.9462,27.9537,27.8788,27.8788,84000.0
2011-12-08 12:30:00,37.24,37.27,37.16,37.17,79800.0,27.8863,27.9087,27.8264,27.8339,79800.0
2011-12-08 12:40:00,37.17,37.26,37.12,37.21,246100.0,27.8339,27.9012,27.7964,27.8638,246100.0
2011-12-08 12:50:00,37.22,37.24,37.18,37.2,42800.0,27.8713,27.8863,27.8413,27.8563,42800.0
2011-12-08 13:00:00,37.19,37.2,37.05,37.07,109200.0,27.8488,27.8563,27.744,27.759,109200.0
2011-12-08 13:10:00,37.07,37.09,37.0,37.04,105000.0,27.759,27.7739,27.7066,27.7365,105000.0
2011-12-08 13:20:00,37.04,37.05,36.98,37.04,66600.0,27.7365,27.744,27.6916,27.7365,66600.0
2011-12-08 13:30:00,37.03,37.04,36.92,37.0,77400.0,27.729,27.7365,27.6466,27.7066,77400.0
2011-12-08 13:40:00,37.01,37.1,36.94,36.99,73000.0,27.714,27.7814,27.6616,27.6991,73000.0
2011-12-08 13:50:00,36.99,37.03,36.95,37.02,115800.0,27.6991,27.729,27.6691,27.7215,115800.0
2011-12-08 14:00:00,37.02,37.02,36.88,36.99,37000.0,27.7215,27.7215,27.6167,27.6991,37000.0
2011-12-08 14:10:00,36.98,37.1,36.97,37.08,31700.0,27.6916,27.7814,27.6841,27.7665,31700.0
2011-12-08 14:20:00,37.08,37.09,37.02,37.09,54000.0,27.7665,27.7739,27.7215,27.7739,54000.0
2011-12-08 14:30:00,37.09,37.15,37.05,37.07,116400.0,27.7739,27.8189,27.744,27.759,116400.0
2011-12-08 14:40:00,37.07,37.14,37.04,37.12,120100.0,27.759,27.8114,27.7365,27.7964,120100.0
2011-12-08 14:50:00,37.12,37.13,36.99,37.02,88700.0,27.7964,27.8039,27.6991,27.7215,88700.0
2011-12-08 15:00:00,37.01,37.05,36.91,36.94,161200.0,27.714,27.744,27.6392,27.6616,161200.0
2011-12-08 15:10:00,36.94,37.17,36.93,37.16,124800.0,27.6616,27.8339,27.6541,27.8264,124800.0
2011-12-08 15:20:00,37.17,37.27,37.14,37.21,93700.0,27.8339,27.9087,27.8114,27.8638,93700.0
2011-12-08 15:30:00,37.22,37.42,37.2,37.25,256000.0,27.8713,28.0211,27.8563,27.8938,256000.0
2011-12-08 15:40:00,37.25,37.29,37.0,37.09,303700.0,27.8938,27.9237,27.7066,27.7739,303700.0
2011-12-08 15:50:00,37.1,37.14,36.97,37.08,468600.0,27.7814,27.8114,27.6841,27.7665,468600.0
2011-12-09 09:30:00,37.25,37.36,36.97,37.34,123600.0,27.8938,27.9761,27.6841,27.9612,123600.0
2011-12-09 09:40:00,37.35,37.38,37.14,37.35,87900.0,27.9686,27.9911,27.8114,27.9686,87900.0
2011-12-09 09:50:00,37.34,37.53,37.34,37.46,63300.0,27.9612,28.1034,27.9612,28.051,63300.0
2011-12-09 10:00:00,37.46,37.78,37.42,37.78,108200.0,28.051,28.2906,28.0211,28.2906,108200.0
2011-12-09 10:10:00,37.77,37.84,37.67,37.67,98600.0,28.2831,28.3356,28.2083,28.2083,98600.0
2011-12-09 10:20:00,37.67,37.72,37.54,37.62,40300.0,28.2083,28.2457,28.1109,28.1708,40300.0
2011-12-09 10:30:00,37.63,37.67,37.57,37.57,67700.0,28.1783,28.2083,28.1334,28.1334,67700.0
2011-12-09 10:40:00,37.57,37.75,37.52,37.74,79600.0,28.1334,28.2682,28.0959,28.2607,79600.0
2011-12-09 10:50:00,37.73,37.84,37.64,37.79,89300.0,28.2532,28.3356,28.1858,28.2981,89300.0
2011-12-09 11:00:00,37.79,37.87,37.77,37.86,72900.0,28.2981,28.358,28.2831,28.3505,72900.0
2011-12-09 11:10:00,37.87,37.89,37.8,37.84,89200.0,28.358,28.373,28.3056,28.3356,89200.0
2011-12-09 11:20:00,37.84,37.9,37.8,37.86,74600.0,28.3356,28.3805,28.3056,28.3505,74600.0
2011-12-09 11:30:00,37.86,37.92,37.85,37.89,60500.0,28.3505,28.3955,28.3431,28.373,60500.0
2011-12-09 11:40:00,37.89,37.99,37.84,37.84,102200.0,28.373,28.4479,28.3356,28.3356,102200.0
2011-12-09 11:50:00,37.86,37.89,37.84,37.84,59800.0,28.3505,28.373,28.3356,28.3356,59800.0
2011-12-09 12:00:00,37.85,37.86,37.77,37.8,33100.0,28.3431,28.3505,28.2831,28.3056,33100.0
2011-12-09 12:10:00,37.79,37.85,37.76,37.84,35200.0,28.2981,28.3431,28.2757,28.3356,35200.0
2011-12-09 12:20:00,37.84,37.87,37.78,37.79,34800.0,28.3356,28.358,28.2906,28.2981,34800.0
2011-12-09 12:30:00,37.79,37.83,37.78,37.81,31100.0,28.2981,28.3281,28.2906,28.3131,31100.0
2011-12-09 12:40:00,37.79,37.98,37.78,37.95,125300.0,28.2981,28.4404,28.2906,28.4179,125300.0
2011-12-09 12:50:00,37.95,37.99,37.92,37.92,47400.0,28.4179,28.4479,28.3955,28.3955,47400.0
2011-12-09 13:00:00,37.93,37.97,37.85,37.85,18500.0,28.403,28.4329,28.3431,28.3431,18500.0
2011-12-09 13:10:00,37.84,37.92,37.83,37.92,20500.0,28.3356,28.3955,28.3281,28.3955,20500.0
2011-12-09 13:20:00,37.91,38.11,37.91,38.1,75700.0,28.388,28.5377,28.388,28.5303,75700.0
2011-12-09 13:30:00,38.09,38.15,38.04,38.04,28800.0,28.5228,28.5677,28.4853,28.4853,28800.0
2011-12-09 13:40:00,38.03,38.04,37.94,37.97,28100.0,28.4778,28.4853,28.4104,28.4329,28100.0
2011-12-09 13:50:00,37.97,38.01,37.96,37.96,30800.0,28.4329,28.4629,28.4254,28.4254,30800.0
2011-12-09 14:00:00,37.97,38.01,37.95,37.95,26500.0,28.4329,28.4629,28.4179,28.4179,26500.0
2011-12-09 14:10:00,37.97,37.98,37.91,37.93,41200.0,28.4329,28.4404,28.388,28.403,41200.0
2011-12-09 14:20:00,37.92,38.07,37.89,38.05,86000.0,28.3955,28.5078,28.373,28.4928,86000.0
2011-12-09 14:30:00,38.05,38.18,38.05,38.15,82300.0,28.4928,28.5902,28.4928,28.5677,82300.0
2011-12-09 14:40:00,38.15,38.18,38.09,38.18,35000.0,28.5677,28.5902,28.5228,28.5902,35000.0
2011-12-09 14:50:00,38.18,38.18,38.12,38.13,70000.0,28.5902,28.5902,28.5452,28.5527,70000.0
2011-12-09 15:00:00,38.13,38.18,38.04,38.08,99800.0,28.5527,28.5902,28.4853,28.5153,99800.0
2011-12-09 15:10:00,38.09,38.11,37.98,37.98,69300.0,28.5228,28.5377,28.4404,28.4404,69300.0
2011-12-09 15:20:00,37.98,38.23,37.98,38.22,171000.0,28.4404,28.6276,28.4404,28.6201,171000.0
2011-12-09 15:30:00,38.23,38.23,38.06,38.07,183100.0,28.6276,28.6276,28.5003,28.5078,183100.0
2011-12-09 15:40:00,38.06,38.15,37.98,38.02,222500.0,28.5003,28.5677,28.4404,28.4704,222500.0
2011-12-09 15:50:00,38.02,38.07,37.98,38.02,387200.0,28.4704,28.5078,28.4404,28.4704,387200.0
2011-12-12 09:30:00,37.49,37.58,37.14,37.27,152200.0,28.0735,28.1409,27.8114,27.9087,152200.0
2011-12-12 09:40:00,37.27,37.35,37.04,37.23,141200.0,27.9087,27.9686,27.7365,27.8788,141200.0
2011-12-12 09:50:00,37.22,37.22,37.1,37.16,135500.0,27.8713,27.8713,27.7814,27.8264,135500.0
2011-12-12 10:00:00,37.15,37.2,37.02,37.08,208200.0,27.8189,27.8563,27.7215,27.7665,208200.0
2011-12-12 10:10:00,37.08,37.12,36.98,37.0,136200.0,27.7665,27.7964,27.6916,27.7066,136200.0
2011-12-12 10:20:00,36.99,37.0,36.89,36.91,184800.0,27.6991,27.7066,27.6242,27.6392,184800.0
2011-12-12 10:30:00,36.92,36.92,36.74,36.87,128600.0,27.6466,27.6466,27.5119,27.6092,128600.0
2011-12-12 10:40:00,36.87,36.92,36.82,36.86,118500.0,27.6092,27.6466,27.5718,27.6017,118500.0
2011-12-12 10:50:00,36.86,36.98,36.81,36.95,129600.0,27.6017,27.6916,27.5643,27.6691,129600.0
2011-12-12 11:00:00,36.95,37.07,36.95,36.97,140500.0,27.6691,27.759,27.6691,27.6841,140500.0
2011-12-12 11:10:00,36.96,37.02,36.85,36.85,165300.0,27.6766,27.7215,27.5942,27.5942,165300.0
2011-12-12 11:20:00,36.85,37.01,36.83,36.97,90200.0,27.5942,27.714,27.5793,27.6841,90200.0
2011-12-12 11:30:00,36.98,37.04,36.93,37.02,51200.0,27.6916,27.7365,27.6541,27.7215,51200.0
2011-12-12 11:40:00,37.03,37.05,36.87,36.87,70100.0,27.729,27.744,27.6092,27.6092,70100.0
2011-12-12 11:50:00,36.88,36.91,36.67,36.76,347000.0,27.6167,27.6392,27.4594,27.5268,347000.0
2011-12-12 12:00:00,36.75,36.75,36.72,36.73,112100.0,27.5193,27.5193,27.4969,27.5044,112100.0
2011-12-12 12:10:00,36.73,36.75,36.66,36.66,160100.0,27.5044,27.5193,27.452,27.452,160100.0
2011-12-12 12:20:00,36.68,36.73,36.65,36.66,93000.0,27.4669,27.5044,27.4445,27.452,93000.0
2011-12-12 12:30:00,36.65,36.66,36.55,36.56,149300.0,27.4445,27.452,27.3696,27.3771,149300.0
2011-12-12 12:40:00,36.58,36.76,36.57,36.75,163600.0,27.392,27.5268,27.3846,27.5193,163600.0
2011-12-12 12:50:00,36.75,36.78,36.61,36.61,89200.0,27.5193,27.5418,27.4145,27.4145,89200.0
2011-12-12 13:00:00,36.6,36.69,36.56,36.65,160100.0,27.407,27.4744,27.3771,27.4445,160100.0
2011-12-12 13:10:00,36.65,36.68,36.59,36.6,86700.0,27.4445,27.4669,27.3995,27.407,86700.0
2011-12-12 13:20:00,36.61,36.78,36.61,36.75,73100.0,27.4145,27.5418,27.4145,27.5193,73100.0
2011-12-12 13:30:00,36.75,36.81,36.71,36.8,68900.0,27.5193,27.5643,27.4894,27.5568,68900.0
2011-12-12 13:40:00,36.8,36.86,36.78,36.85,60700.0,27.5568,27.6017,27.5418,27.5942,60700.0
2011-12-12 13:50:00,36.84,36.86,36.77,36.78,62800.0,27.5867,27.6017,27.5343,27.5418,62800.0
2011-12-12 14:00:00,36.78,36.79,36.62,36.64,137700.0,27.5418,27.5493,27.422,27.437,137700.0
2011-12-12 14:10:00,36.65,36.73,36.65,36.73,76100.0,27.4445,27.5044,27.4445,27.5044,76100.0
2011-12-12 14:20:00,36.72,36.78,36.69,36.72,132300.0,27.4969,27.5418,27.4744,27.4969,132300.0
2011-12-12 14:30:00,36.72,36.77,36.7,36.74,86800.0,27.4969,27.5343,27.4819,27.5119,86800.0
2011-12-12 14:40:00,36.73,36.74,36.69,36.71,32600.0,27.5044,27.5119,27.4744,27.4894,32600.0
2011-12-12 14:50:00,36.72,36.85,36.71,36.84,124200.0,27.4969,27.5942,27.4894,27.5867,124200.0
2011-12-12 15:00:00,36.85,36.86,36.77,36.8,70400.0,27.5942,27.6017,27.5343,27.5568,70400.0
2011-12-12 15:10:00,36.81,36.89,36.8,36.87,93200.0,27.5643,27.6242,27.5568,27.6092,93200.0
2011-12-12 15:20:00,36.87,37.05,36.78,36.99,155500.0,27.6092,27.744,27.5418,27.6991,155500.0
2011-12-12 15:30:00,36.99,37.11,36.91,37.11,211900.0,27.6991,27.7889,27.6392,27.7889,211900.0
2011-12-12 15:40:00,37.1,37.2,37.02,37.09,202200.0,27.7814,27.8563,27.7215,27.7739,202200.0
2011-12-12 15:50:00,37.09,37.2,37.04,37.13,518600.0,27.7739,27.8563,27.7365,27.8039,518600.0
2011-12-13 09:30:00,37.5,38.22,37.5,38.18,375900.0,28.081,28.6201,28.081,28.5902,375900.0
2011-12-13 09:40:00,38.18,38.19,37.96,38.05,179100.0,28.5902,28.5977,28.4254,28.4928,179100.0
2011-12-13 09:50:00,38.04,38.18,38.02,38.02,181000.0,28.4853,28.5902,28.4704,28.4704,181000.0
2011-12-13 10:00:00,38.02,38.11,38.02,38.1,121900.0,28.4704,28.5377,28.4704,28.5303,121900.0
2011-12-13 10:10:00,38.09,38.42,38.09,38.38,233700.0,28.5228,28.7699,28.5228,28.7399,233700.0
2011-12-13 10:20:00,38.37,38.37,38.12,38.13,146200.0,28.7324,28.7324,28.5452,28.5527,146200.0
2011-12-13 10:30:00,38.14,38.18,38.06,38.14,267700.0,28.5602,28.5902,28.5003,28.5602,267700.0
2011-12-13 10:40:00,38.14,38.18,37.99,38.06,277400.0,28.5602,28.5902,28.4479,28.5003,277400.0
2011-12-13 10:50:00,38.08,38.17,38.01,38.07,141800.0,28.5153,28.5827,28.4629,28.5078,141800.0
2011-12-13 11:00:00,38.06,38.09,37.82,37.82,217700.0,28.5003,28.5228,28.3206,28.3206,217700.0
2011-12-13 11:10:00,37.82,37.97,37.81,37.93,167800.0,28.3206,28.4329,28.3131,28.403,167800.0
2011-12-13 11:20:00,37.94,38.08,37.89,38.01,98400.0,28.4104,28.5153,28.373,28.4629,98400.0
2011-12-13 11:30:00,38.0,38.07,37.88,38.07,92700.0,28.4554,28.5078,28.3655,28.5078,92700.0
2011-12-13 11:40:00,38.06,38.09,38.04,38.08,103700.0,28.5003,28.5228,28.4853,28.5153,103700.0
2011-12-13 11:50:00,38.09,38.12,38.03,38.11,50800.0,28.5228,28.5452,28.4778,28.5377,50800.0
2011-12-13 12:00:00,38.12,38.28,38.12,38.27,173600.0,28.5452,28.665,28.5452,28.6576,173600.0
2011-12-13 12:10:00,38.26,38.33,38.24,38.24,67900.0,28.6501,28.7025,28.6351,28.6351,67900.0
2011-12-13 12:20:00,38.24,38.28,38.19,38.26,82700.0,28.6351,28.665,28.5977,28.6501,82700.0
2011-12-13 12:30:00,38.26,38.3,38.19,38.22,93100.0,28.6501,28.68,28.5977,28.6201,93100.0
2011-12-13 12:40:00,38.22,38.36,38.15,38.36,123600.0,28.6201,28.725,28.5677,28.725,123600.0
2011-12-13 12:50:00,38.36,38.47,38.36,38.47,114700.0,28.725,28.8073,28.725,28.8073,114700.0
2011-12-13 13:00:00,38.46,38.47,38.28,38.35,77600.0,28.7998,28.8073,28.665,28.7175,77600.0
2011-12-13 13:10:00,38.35,38.47,38.35,38.46,78400.0,28.7175,28.8073,28.7175,28.7998,78400.0
2011-12-13 13:20:00,38.46,38.47,38.39,38.46,123000.0,28.7998,28.8073,28.7474,28.7998,123000.0
2011-12-13 13:30:00,38.45,38.57,38.44,38.55,191400.0,28.7923,28.8822,28.7849,28.8672,191400.0
2011-12-13 13:40:00,38.55,38.62,38.53,38.58,151100.0,28.8672,28.9196,28.8523,28.8897,151100.0
2011-12-13 13:50:00,38.58,38.59,38.53,38.53,107700.0,28.8897,28.8972,28.8523,28.8523,107700.0
2011-12-13 14:00:00,38.53,38.97,38.53,38.76,409700.0,28.8523,29.1817,28.8523,29.0245,409700.0
2011-12-13 14:10:00,38.75,38.86,38.62,38.63,223400.0,29.017,29.0994,28.9196,28.9271,223400.0
2011-12-13 14:20:00,38.63,38.67,38.43,38.64,190600.0,28.9271,28.9571,28.7774,28.9346,190600.0
2011-12-13 14:30:00,38.63,38.64,38.3,38.31,185600.0,28.9271,28.9346,28.68,28.6875,185600.0
2011-12-13 14:40:00,38.32,38.41,38.23,38.28,179000.0,28.695,28.7624,28.6276,28.665,179000.0
2011-12-13 14:50:00,38.26,38.34,38.25,38.25,123600.0,28.6501,28.71,28.6426,28.6426,123600.0
2011-12-13 15:00:00,38.25,38.37,38.22,38.27,117700.0,28.6426,28.7324,28.6201,28.6576,117700.0
2011-12-13 15:10:00,38.26,38.3,38.15,38.18,194100.0,28.6501,28.68,28.5677,28.5902,194100.0
2011-12-13 15:20:00,38.17,38.19,37.87,37.95,295900.0,28.5827,28.5977,28.358,28.4179,295900.0
2011-12-13 15:30:00,37.94,38.0,37.75,37.81,298800.0,28.4104,28.4554,28.2682,28.3131,298800.0
2011-12-13 15:40:00,37.81,37.97,37.71,37.96,321300.0,28.3131,28.4329,28.2382,28.4254,321300.0
2011-12-13 15:50:00,37.95,37.97,37.79,37.93,534300.0,28.4179,28.4329,28.2981,28.403,534300.0
2011-12-14 09:30:00,37.61,37.89,37.61,37.65,167500.0,28.1633,28.373,28.1633,28.1933,167500.0
2011-12-14 09:40:00,37.63,37.66,37.17,37.22,207300.0,28.1783,28.2008,27.8339,27.8713,207300.0
2011-12-14 09:50:00,37.21,37.46,37.18,37.41,129900.0,27.8638,28.051,27.8413,28.0136,129900.0
2011-12-14 10:00:00,37.4,37.41,37.18,37.22,129400.0,28.0061,28.0136,27.8413,27.8713,129400.0
2011-12-14 10:10:00,37.22,37.22,37.09,37.14,143000.0,27.8713,27.8713,27.7739,27.8114,143000.0
2011-12-14 10:20:00,37.15,37.18,37.01,37.13,87800.0,27.8189,27.8413,27.714,27.8039,87800.0
2011-12-14 10:30:00,37.12,37.16,37.03,37.14,102200.0,27.7964,27.8264,27.729,27.8114,102200.0
2011-12-14 10:40:00,37.15,37.15,37.03,37.09,141400.0,27.8189,27.8189,27.729,27.7739,141400.0
2011-12-14 10:50:00,37.09,37.09,36.98,36.99,140900.0,27.7739,27.7739,27.6916,27.6991,140900.0
2011-12-14 11:00:00,36.98,37.04,36.95,36.98,125300.0,27.6916,27.7365,27.6691,27.6916,125300.0
2011-12-14 11:10:00,36.98,36.99,36.91,36.91,99300.0,27.6916,27.6991,27.6392,27.6392,99300.0
2011-12-14 11:20:00,36.9,36.95,36.82,36.86,97400.0,27.6317,27.6691,27.5718,27.6017,97400.0
2011-12-14 11:30:00,36.85,36.86,36.74,36.82,147900.0,27.5942,27.6017,27.5119,27.5718,147900.0
2011-12-14 11:40:00,36.81,37.01,36.81,37.0,108900.0,27.5643,27.714,27.5643,27.7066,108900.0
2011-12-14 11:50:00,36.98,36.99,36.84,36.86,43000.0,27.6916,27.6991,27.5867,27.6017,43000.0
2011-12-14 12:00:00,36.86,36.99,36.85,36.98,65400.0,27.6017,27.6991,27.5942,27.6916,65400.0
2011-12-14 12:10:00,36.99,37.11,36.97,37.1,76200.0,27.6991,27.7889,27.6841,27.7814,76200.0
2011-12-14 12:20:00,37.11,37.12,36.98,37.0,122900.0,27.7889,27.7964,27.6916,27.7066,122900.0
2011-12-14 12:30:00,37.0,37.13,37.0,37.07,71000.0,27.7066,27.8039,27.7066,27.759,71000.0
2011-12-14 12:40:00,37.08,37.16,37.07,37.12,59200.0,27.7665,27.8264,27.759,27.7964,59200.0
2011-12-14 12:50:00,37.12,37.24,37.09,37.22,68400.0,27.7964,27.8863,27.7739,27.8713,68400.0
2011-12-14 13:00:00,37.23,37.28,37.17,37.24,70700.0,27.8788,27.9162,27.8339,27.8863,70700.0
2011-12-14 13:10:00,37.22,37.32,37.18,37.31,59500.0,27.8713,27.9462,27.8413,27.9387,59500.0
2011-12-14 13:20:00,37.31,37.39,37.27,37.32,94900.0,27.9387,27.9986,27.9087,27.9462,94900.0
2011-12-14 13:30:00,37.31,37.37,37.18,37.31,59500.0,27.9387,27.9836,27.8413,27.9387,59500.0
2011-12-14 13:40:00,37.32,37.32,37.18,37.19,66700.0,27.9462,27.9462,27.8413,27.8488,66700.0
2011-12-14 13:50:00,37.18,37.19,37.09,37.18,67200.0,27.8413,27.8488,27.7739,27.8413,67200.0
2011-12-14 14:00:00,37.18,37.22,37.09,37.14,104500.0,27.8413,27.8713,27.7739,27.8114,104500.0
2011-12-14 14:10:00,37.14,37.28,37.08,37.22,74800.0,27.8114,27.9162,27.7665,27.8713,74800.0
2011-12-14 14:20:00,37.22,37.28,37.14,37.23,45800.0,27.8713,27.9162,27.8114,27.8788,45800.0
2011-12-14 14:30:00,37.23,37.24,37.08,37.12,124500.0,27.8788,27.8863,27.7665,27.7964,124500.0
2011-12-14 14:40:00,37.12,37.27,37.12,37.23,105200.0,27.7964,27.9087,27.7964,27.8788,105200.0
2011-12-14 14:50:00,37.23,37.24,37.04,37.1,112600.0,27.8788,27.8863,27.7365,27.7814,112600.0
2011-12-14 15:00:00,37.1,37.14,36.98,37.0,107500.0,27.7814,27.8114,27.6916,27.7066,107500.0
2011-12-14 15:10:00,37.02,37.24,37.01,37.18,112100.0,27.7215,27.8863,27.714,27.8413,112100.0
2011-12-14 15:20:00,37.18,37.18,37.06,37.18,136400.0,27.8413,27.8413,27.7515,27.8413,136400.0
2011-12-14 15:30:00,37.18,37.23,37.04,37.07,147400.0,27.8413,27.8788,27.7365,27.759,147400.0
2011-12-14 15:40:00,37.07,37.26,37.06,37.26,221700.0,27.759,27.9012,27.7515,27.9012,221700.0
2011-12-14 15:50:00,37.25,37.26,37.11,37.12,500500.0,27.8938,27.9012,27.7889,27.7964,500500.0
2011-12-15 09:30:00,37.45,37.66,37.28,37.56,207500.0,28.0435,28.2008,27.9162,28.1259,207500.0
2011-12-15 09:40:00,37.54,37.61,37.13,37.13,115800.0,28.1109,28.1633,27.8039,27.8039,115800.0
2011-12-15 09:50:00,37.13,37.23,37.01,37.04,85900.0,27.8039,27.8788,27.714,27.7365,85900.0
2011-12-15 10:00:00,37.04,37.17,36.86,36.87,107300.0,27.7365,27.8339,27.6017,27.6092,107300.0
2011-12-15 10:10:00,36.88,36.89,36.69,36.77,153400.0,27.6167,27.6242,27.4744,27.5343,153400.0
2011-12-15 10:20:00,36.77,36.85,36.65,36.66,115000.0,27.5343,27.5942,27.4445,27.452,115000.0
2011-12-15 10:30:00,36.66,36.76,36.48,36.49,218900.0,27.452,27.5268,27.3172,27.3247,218900.0
2011-12-15 10:40:00,36.48,36.55,36.33,36.33,268000.0,27.3172,27.3696,27.2048,27.2048,268000.0
2011-12-15 10:50:00,36.34,36.51,36.32,36.41,211900.0,27.2123,27.3396,27.1973,27.2647,211900.0
2011-12-15 11:00:00,36.43,36.48,36.29,36.29,135300.0,27.2797,27.3172,27.1749,27.1749,135300.0
2011-12-15 11:10:00,36.3,36.52,36.29,36.39,70500.0,27.1824,27.3471,27.1749,27.2498,70500.0
2011-12-15 11:20:00,36.4,36.58,36.35,36.54,78800.0,27.2573,27.392,27.2198,27.3621,78800.0
2011-12-15 11:30:00,36.54,36.58,36.5,36.5,60500.0,27.3621,27.392,27.3321,27.3321,60500.0
2011-12-15 11:40:00,36.51,36.54,36.44,36.48,59500.0,27.3396,27.3621,27.2872,27.3172,59500.0
2011-12-15 11:50:00,36.47,36.48,36.37,36.4,51700.0,27.3097,27.3172,27.2348,27.2573,51700.0
2011-12-15 12:00:00,36.39,36.44,36.37,36.39,170000.0,27.2498,27.2872,27.2348,27.2498,170000.0
2011-12-15 12:10:00,36.38,36.45,36.36,36.4,106800.0,27.2423,27.2947,27.2273,27.2573,106800.0
2011-12-15 12:20:00,36.4,36.52,36.4,36.46,82900.0,27.2573,27.3471,27.2573,27.3022,82900.0
2011-12-15 12:30:00,36.45,36.48,36.36,36.4,178900.0,27.2947,27.3172,27.2273,27.2573,178900.0
2011-12-15 12:40:00,36.4,36.42,36.35,36.39,111500.0,27.2573,27.2722,27.2198,27.2498,111500.0
2011-12-15 12:50:00,36.39,36.42,36.27,36.28,96000.0,27.2498,27.2722,27.1599,27.1674,96000.0
2011-12-15 13:00:00,36.28,36.33,36.27,36.33,50800.0,27.1674,27.2048,27.1599,27.2048,50800.0
2011-12-15 13:10:00,36.33,36.4,36.3,36.39,42200.0,27.2048,27.2573,27.1824,27.2498,42200.0
2011-12-15 13:20:00,36.39,36.41,36.36,36.37,79200.0,27.2498,27.2647,27.2273,27.2348,79200.0
2011-12-15 13:30:00,36.37,36.39,36.26,36.31,39200.0,27.2348,27.2498,27.1524,27.1899,39200.0
2011-12-15 13:40:00,36.31,36.45,36.27,36.44,83500.0,27.1899,27.2947,27.1599,27.2872,83500.0
2011-12-15 13:50:00,36.44,36.46,36.32,36.33,86300.0,27.2872,27.3022,27.1973,27.2048,86300.0
2011-12-15 14:00:00,36.33,36.4,36.28,36.3,55200.0,27.2048,27.2573,27.1674,27.1824,55200.0
2011-12-15 14:10:00,36.3,36.4,36.3,36.32,91300.0,27.1824,27.2573,27.1824,27.1973,91300.0
2011-12-15 14:20:00,36.33,36.33,36.12,36.15,100800.0,27.2048,27.2048,27.0476,27.07,100800.0
2011-12-15 14:30:00,36.14,36.21,36.14,36.21,76900.0,27.0626,27.115,27.0626,27.115,76900.0
2011-12-15 14:40:00,36.2,36.21,36.0,36.04,150700.0,27.1075,27.115,26.9577,26.9877,150700.0
2011-12-15 14:50:00,36.05,36.16,36.0,36.08,146500.0,26.9952,27.0775,26.9577,27.0176,146500.0
2011-12-15 15:00:00,36.07,36.2,36.07,36.19,178600.0,27.0101,27.1075,27.0101,27.1,178600.0
2011-12-15 15:10:00,36.19,36.27,36.17,36.25,220500.0,27.1,27.1599,27.085,27.1449,220500.0
2011-12-15 15:20:00,36.25,36.31,36.22,36.26,245900.0,27.1449,27.1899,27.1225,27.1524,245900.0
2011-12-15 15:30:00,36.27,36.37,36.25,36.34,245200.0,27.1599,27.2348,27.1449,27.2123,245200.0
2011-12-15 15:40:00,36.34,36.38,36.24,36.29,321200.0,27.2123,27.2423,27.1374,27.1749,321200.0
2011-12-15 15:50:00,36.29,36.29,36.21,36.28,439000.0,27.1749,27.1749,27.115,27.1674,439000.0
2011-12-16 09:30:00,36.5,36.69,36.34,36.66,817500.0,27.3321,27.4744,27.2123,27.452,817500.0
2011-12-16 09:40:00,36.64,36.73,36.45,36.57,100100.0,27.437,27.5044,27.2947,27.3846,100100.0
2011-12-16 09:50:00,36.55,36.72,36.48,36.69,162500.0,27.3696,27.4969,27.3172,27.4744,162500.0
2011-12-16 10:00:00,36.69,37.11,36.65,37.06,192100.0,27.4744,27.7889,27.4445,27.7515,192100.0
2011-12-16 10:10:00,37.05,37.13,36.97,37.1,62000.0,27.744,27.8039,27.6841,27.7814,62000.0
2011-12-16 10:20:00,37.1,37.13,36.88,36.88,53800.0,27.7814,27.8039,27.6167,27.6167,53800.0
2011-12-16 10:30:00,36.88,36.96,36.84,36.88,133900.0,27.6167,27.6766,27.5867,27.6167,133900.0
2011-12-16 10:40:00,36.87,36.88,36.72,36.73,96800.0,27.6092,27.6167,27.4969,27.5044,96800.0
2011-12-16 10:50:00,36.72,36.74,36.53,36.6,168900.0,27.4969,27.5119,27.3546,27.407,168900.0
2011-12-16 11:00:00,36.59,36.61,36.42,36.48,121600.0,27.3995,27.4145,27.2722,27.3172,121600.0
2011-12-16 11:10:00,36.48,36.58,36.47,36.52,57900.0,27.3172,27.392,27.3097,27.3471,57900.0
2011-12-16 11:20:00,36.51,36.55,36.47,36.48,34500.0,27.3396,27.3696,27.3097,27.3172,34500.0
2011-12-16 11:30:00,36.48,36.49,36.3,36.31,53400.0,27.3172,27.3247,27.1824,27.1899,53400.0
2011-12-16 11:40:00,36.32,36.37,36.16,36.17,121000.0,27.1973,27.2348,27.0775,27.085,121000.0
2011-12-16 11:50:00,36.17,36.29,36.06,36.06,73400.0,27.085,27.1749,27.0027,27.0027,73400.0
2011-12-16 12:00:00,36.06,36.09,35.97,36.03,119100.0,27.0027,27.0251,26.9353,26.9802,119100.0
2011-12-16 12:10:00,36.03,36.11,36.02,36.06,121400.0,26.9802,27.0401,26.9727,27.0027,121400.0
2011-12-16 12:20:00,36.06,36.07,36.01,36.01,63200.0,27.0027,27.0101,26.9652,26.9652,63200.0
2011-12-16 12:30:00,36.01,36.01,35.84,35.91,120500.0,26.9652,26.9652,26.8379,26.8903,120500.0
2011-12-16 12:40:00,35.91,35.93,35.77,35.8,156500.0,26.8903,26.9053,26.7855,26.808,156500.0
2011-12-16 12:50:00,35.8,35.97,35.8,35.86,188700.0,26.808,26.9353,26.808,26.8529,188700.0
2011-12-16 13:00:00,35.86,35.88,35.72,35.8,165100.0,26.8529,26.8679,26.7481,26.808,165100.0
2011-12-16 13:10:00,35.81,35.96,35.79,35.96,127000.0,26.8154,26.9278,26.8005,26.9278,127000.0
2011-12-16 13:20:00,35.96,36.01,35.94,35.96,42100.0,26.9278,26.9652,26.9128,26.9278,42100.0
2011-12-16 13:30:00,35.96,35.98,35.93,35.95,63200.0,26.9278,26.9427,26.9053,26.9203,63200.0
2011-12-16 13:40:00,35.94,36.01,35.87,36.0,59100.0,26.9128,26.9652,26.8604,26.9577,59100.0
2011-12-16 13:50:00,36.0,36.02,35.85,35.88,68800.0,26.9577,26.9727,26.8454,26.8679,68800.0
2011-12-16 14:00:00,35.9,35.94,35.85,35.9,58900.0,26.8828,26.9128,26.8454,26.8828,58900.0
2011-12-16 14:10:00,35.89,35.91,35.81,35.86,59000.0,26.8754,26.8903,26.8154,26.8529,59000.0
2011-12-16 14:20:00,35.87,35.88,35.77,35.77,64100.0,26.8604,26.8679,26.7855,26.7855,64100.0
2011-12-16 14:30:00,35.79,35.91,35.77,35.82,92000.0,26.8005,26.8903,26.7855,26.8229,92000.0
2011-12-16 14:40:00,35.82,35.86,35.8,35.83,75600.0,26.8229,26.8529,26.808,26.8304,75600.0
2011-12-16 14:50:00,35.83,35.85,35.78,35.8,75900.0,26.8304,26.8454,26.793,26.808,75900.0
2011-12-16 15:00:00,35.79,35.85,35.78,35.82,80600.0,26.8005,26.8454,26.793,26.8229,80600.0
2011-12-16 15:10:00,35.82,35.9,35.8,35.85,92800.0,26.8229,26.8828,26.808,26.8454,92800.0
2011-12-16 15:20:00,35.85,35.88,35.64,35.64,202200.0,26.8454,26.8679,26.6881,26.6881,202200.0
2011-12-16 15:30:00,35.64,35.8,35.63,35.7,216500.0,26.6881,26.808,26.6807,26.7331,216500.0
2011-12-16 15:40:00,35.7,35.78,35.64,35.78,395500.0,26.7331,26.793,26.6881,26.793,395500.0
2011-12-16 15:50:00,35.77,35.81,35.71,35.71,804700.0,26.7855,26.8154,26.7406,26.7406,804700.0
2011-12-19 09:30:00,35.78,35.94,35.45,35.5,146400.0,26.793,26.9128,26.5459,26.5833,146400.0
2011-12-19 09:40:00,35.54,35.69,35.45,35.5,90900.0,26.6133,26.7256,26.5459,26.5833,90900.0
2011-12-19 09:50:00,35.51,35.56,35.45,35.54,81700.0,26.5908,26.6282,26.5459,26.6133,81700.0
2011-12-19 10:00:00,35.54,35.57,35.34,35.54,103200.0,26.6133,26.6357,26.4635,26.6133,103200.0
2011-12-19 10:10:00,35.53,35.59,35.47,35.51,87600.0,26.6058,26.6507,26.5608,26.5908,87600.0
2011-12-19 10:20:00,35.51,35.54,35.48,35.48,80300.0,26.5908,26.6133,26.5683,26.5683,80300.0
2011-12-19 10:30:00,35.47,35.76,35.47,35.69,92900.0,26.5608,26.778,26.5608,26.7256,92900.0
2011-12-19 10:40:00,35.7,35.72,35.49,35.51,76800.0,26.7331,26.7481,26.5758,26.5908,76800.0
2011-12-19 10:50:00,35.5,35.51,35.3,35.33,90900.0,26.5833,26.5908,26.4335,26.456,90900.0
2011-12-19 11:00:00,35.32,35.39,35.21,35.22,97100.0,26.4485,26.5009,26.3662,26.3736,97100.0
2011-12-19 11:10:00,35.22,35.28,35.17,35.23,59400.0,26.3736,26.4186,26.3362,26.3811,59400.0
2011-12-19 11:20:00,35.22,35.29,35.16,35.29,64100.0,26.3736,26.4261,26.3287,26.4261,64100.0
2011-12-19 11:30:00,35.29,35.29,35.18,35.19,61500.0,26.4261,26.4261,26.3437,26.3512,61500.0
2011-12-19 11:40:00,35.19,35.19,35.01,35.12,54500.0,26.3512,26.3512,26.2164,26.2988,54500.0
2011-12-19 11:50:00,35.12,35.27,35.12,35.23,78300.0,26.2988,26.4111,26.2988,26.3811,78300.0
2011-12-19 12:00:00,35.22,35.32,35.22,35.29,47500.0,26.3736,26.4485,26.3736,26.4261,47500.0
2011-12-19 12:10:00,35.29,35.33,35.27,35.3,71200.0,26.4261,26.456,26.4111,26.4335,71200.0
2011-12-19 12:20:00,35.29,35.37,35.27,35.36,89400.0,26.4261,26.486,26.4111,26.4785,89400.0
2011-12-19 12:30:00,35.36,35.36,35.23,35.24,67500.0,26.4785,26.4785,26.3811,26.3886,67500.0
2011-12-19 12:40:00,35.24,35.28,35.22,35.26,24100.0,26.3886,26.4186,26.3736,26.4036,24100.0
2011-12-19 12:50:00,35.26,35.36,35.26,35.33,30700.0,26.4036,26.4785,26.4036,26.456,30700.0
2011-12-19 13:00:00,35.33,35.35,35.3,35.33,42900.0,26.456,26.471,26.4335,26.456,42900.0
2011-12-19 13:10:00,35.34,35.34,35.25,35.27,71400.0,26.4635,26.4635,26.3961,26.4111,71400.0
2011-12-19 13:20:00,35.27,35.33,35.24,35.25,66600.0,26.4111,26.456,26.3886,26.3961,66600.0
2011-12-19 13:30:00,35.26,35.3,35.23,35.28,69400.0,26.4036,26.4335,26.3811,26.4186,69400.0
2011-12-19 13:40:00,35.28,35.32,35.26,35.31,50900.0,26.4186,26.4485,26.4036,26.441,50900.0
2011-12-19 13:50:00,35.32,35.38,35.29,35.29,55000.0,26.4485,26.4935,26.4261,26.4261,55000.0
2011-12-19 14:00:00,35.29,35.33,35.27,35.31,88500.0,26.4261,26.456,26.4111,26.441,88500.0
2011-12-19 14:10:00,35.3,35.34,35.25,35.26,86800.0,26.4335,26.4635,26.3961,26.4036,86800.0
2011-12-19 14:20:00,35.25,35.3,35.23,35.26,108900.0,26.3961,26.4335,26.3811,26.4036,108900.0
2011-12-19 14:30:00,35.25,35.32,35.21,35.32,78300.0,26.3961,26.4485,26.3662,26.4485,78300.0
2011-12-19 14:40:00,35.31,35.33,35.25,35.26,56500.0,26.441,26.456,26.3961,26.4036,56500.0
2011-12-19 14:50:00,35.26,35.38,35.26,35.33,62700.0,26.4036,26.4935,26.4036,26.456,62700.0
2011-12-19 15:00:00,35.32,35.33,35.13,35.19,194500.0,26.4485,26.456,26.3062,26.3512,194500.0
2011-12-19 15:10:00,35.19,35.21,35.14,35.16,140800.0,26.3512,26.3662,26.3137,26.3287,140800.0
2011-12-19 15:20:00,35.17,35.22,35.12,35.18,170200.0,26.3362,26.3736,26.2988,26.3437,170200.0
2011-12-19 15:30:00,35.17,35.27,35.13,35.25,225700.0,26.3362,26.4111,26.3062,26.3961,225700.0
2011-12-19 15:40:00,35.25,35.3,35.12,35.15,295100.0,26.3961,26.4335,26.2988,26.3212,295100.0
2011-12-19 15:50:00,35.16,35.2,35.08,35.16,550800.0,26.3287,26.3587,26.2688,26.3287,550800.0
2011-12-20 09:30:00,35.69,35.72,35.5,35.68,285500.0,26.7256,26.7481,26.5833,26.7181,285500.0
2011-12-20 09:40:00,35.67,35.79,35.62,35.72,188200.0,26.7106,26.8005,26.6732,26.7481,188200.0
2011-12-20 09:50:00,35.72,35.81,35.66,35.76,226000.0,26.7481,26.8154,26.7031,26.778,226000.0
2011-12-20 10:00:00,35.77,36.0,35.77,35.94,183700.0,26.7855,26.9577,26.7855,26.9128,183700.0
2011-12-20 10:10:00,35.94,36.0,35.86,35.92,218900.0,26.9128,26.9577,26.8529,26.8978,218900.0
2011-12-20 10:20:00,35.93,36.11,35.93,36.05,152500.0,26.9053,27.0401,26.9053,26.9952,152500.0
2011-12-20 10:30:00,36.06,36.12,36.03,36.07,152100.0,27.0027,27.0476,26.9802,27.0101,152100.0
2011-12-20 10:40:00,36.07,36.15,36.06,36.14,94000.0,27.0101,27.07,27.0027,27.0626,94000.0
2011-12-20 10:50:00,36.14,36.2,36.04,36.1,231700.0,27.0626,27.1075,26.9877,27.0326,231700.0
2011-12-20 11:00:00,36.11,36.19,36.08,36.14,133200.0,27.0401,27.1,27.0176,27.0626,133200.0
2011-12-20 11:10:00,36.14,36.16,36.04,36.09,107200.0,27.0626,27.0775,26.9877,27.0251,107200.0
2011-12-20 11:20:00,36.09,36.16,36.08,36.1,86200.0,27.0251,27.0775,27.0176,27.0326,86200.0
2011-12-20 11:30:00,36.11,36.13,36.04,36.04,124100.0,27.0401,27.0551,26.9877,26.9877,124100.0
2011-12-20 11:40:00,36.05,36.12,35.97,36.12,84000.0,26.9952,27.0476,26.9353,27.0476,84000.0
2011-12-20 11:50:00,36.12,36.17,36.05,36.07,186600.0,27.0476,27.085,26.9952,27.0101,186600.0
2011-12-20 12:00:00,36.08,36.16,36.01,36.16,79400.0,27.0176,27.0775,26.9652,27.0775,79400.0
2011-12-20 12:10:00,36.16,36.16,36.05,36.09,83300.0,27.0775,27.0775,26.9952,27.0251,83300.0
2011-12-20 12:20:00,36.09,36.11,36.01,36.01,55700.0,27.0251,27.0401,26.9652,26.9652,55700.0
2011-12-20 12:30:00,36.02,36.02,35.98,36.02,84700.0,26.9727,26.9727,26.9427,26.9727,84700.0
2011-12-20 12:40:00,36.02,36.06,36.0,36.03,39000.0,26.9727,27.0027,26.9577,26.9802,39000.0
2011-12-20 12:50:00,36.04,36.11,36.02,36.11,35800.0,26.9877,27.0401,26.9727,27.0401,35800.0
2011-12-20 13:00:00,36.12,36.19,36.09,36.13,111900.0,27.0476,27.1,27.0251,27.0551,111900.0
2011-12-20 13:10:00,36.14,36.15,36.08,36.09,85500.0,27.0626,27.07,27.0176,27.0251,85500.0
2011-12-20 13:20:00,36.11,36.13,36.08,36.11,50400.0,27.0401,27.0551,27.0176,27.0401,50400.0
2011-12-20 13:30:00,36.12,36.14,36.03,36.06,108600.0,27.0476,27.0626,26.9802,27.0027,108600.0
2011-12-20 13:40:00,36.06,36.1,36.03,36.06,76800.0,27.0027,27.0326,26.9802,27.0027,76800.0
2011-12-20 13:50:00,36.07,36.11,36.05,36.06,141700.0,27.0101,27.0401,26.9952,27.0027,141700.0
2011-12-20 14:00:00,36.07,36.13,36.04,36.1,55200.0,27.0101,27.0551,26.9877,27.0326,55200.0
2011-12-20 14:10:00,36.11,36.16,36.08,36.15,51100.0,27.0401,27.0775,27.0176,27.07,51100.0
2011-12-20 14:20:00,36.14,36.18,36.11,36.16,165700.0,27.0626,27.0925,27.0401,27.0775,165700.0
2011-12-20 14:30:00,36.16,36.18,36.13,36.17,129900.0,27.0775,27.0925,27.0551,27.085,129900.0
2011-12-20 14:40:00,36.17,36.23,36.13,36.16,101700.0,27.085,27.13,27.0551,27.0775,101700.0
2011-12-20 14:50:00,36.17,36.2,36.1,36.12,75500.0,27.085,27.1075,27.0326,27.0476,75500.0
2011-12-20 15:00:00,36.12,36.16,36.08,36.14,101200.0,27.0476,27.0775,27.0176,27.0626,101200.0
2011-12-20 15:10:00,36.14,36.19,36.14,36.17,161500.0,27.0626,27.1,27.0626,27.085,161500.0
2011-12-20 15:20:00,36.17,36.21,36.14,36.19,189400.0,27.085,27.115,27.0626,27.1,189400.0
2011-12-20 15:30:00,36.18,36.2,36.13,36.18,271100.0,27.0925,27.1075,27.0551,27.0925,271100.0
2011-12-20 15:40:00,36.17,36.24,36.15,36.18,425700.0,27.085,27.1374,27.07,27.0925,425700.0
2011-12-20 15:50:00,36.19,36.2,36.1,36.15,625500.0,27.1,27.1075,27.0326,27.07,625500.0
2011-12-21 09:30:00,35.85,36.0,35.26,35.29,257000.0,26.8454,26.9577,26.4036,26.4261,257000.0
2011-12-21 09:40:00,35.29,35.3,35.12,35.13,156400.0,26.4261,26.4335,26.2988,26.3062,156400.0
2011-12-21 09:50:00,35.13,35.22,34.87,34.88,217800.0,26.3062,26.3736,26.1116,26.119,217800.0
2011-12-21 10:00:00,34.88,35.0,34.54,34.54,404200.0,26.119,26.2089,25.8644,25.8644,404200.0
2011-12-21 10:10:00,34.55,34.8,34.55,34.75,449000.0,25.8719,26.0591,25.8719,26.0217,449000.0
2011-12-21 10:20:00,34.75,34.98,34.75,34.82,359500.0,26.0217,26.1939,26.0217,26.0741,359500.0
2011-12-21 10:30:00,34.82,34.93,34.82,34.92,150900.0,26.0741,26.1565,26.0741,26.149,150900.0
2011-12-21 10:40:00,34.92,34.92,34.75,34.75,147900.0,26.149,26.149,26.0217,26.0217,147900.0
2011-12-21 10:50:00,34.75,34.76,34.64,34.75,129300.0,26.0217,26.0292,25.9393,26.0217,129300.0
2011-12-21 11:00:00,34.75,34.77,34.63,34.63,165700.0,26.0217,26.0367,25.9318,25.9318,165700.0
2011-12-21 11:10:00,34.64,34.64,34.47,34.6,232600.0,25.9393,25.9393,25.812,25.9094,232600.0
2011-12-21 11:20:00,34.59,34.73,34.59,34.7,98100.0,25.9019,26.0067,25.9019,25.9843,98100.0
2011-12-21 11:30:00,34.69,34.85,34.66,34.81,65200.0,25.9768,26.0966,25.9543,26.0666,65200.0
2011-12-21 11:40:00,34.81,34.86,34.75,34.76,108700.0,26.0666,26.1041,26.0217,26.0292,108700.0
2011-12-21 11:50:00,34.76,34.8,34.65,34.74,293000.0,26.0292,26.0591,25.9468,26.0142,293000.0
2011-12-21 12:00:00,34.75,34.76,34.58,34.68,123700.0,26.0217,26.0292,25.8944,25.9693,123700.0
2011-12-21 12:10:00,34.68,34.69,34.58,34.69,47300.0,25.9693,25.9768,25.8944,25.9768,47300.0
2011-12-21 12:20:00,34.7,34.76,34.68,34.75,242800.0,25.9843,26.0292,25.9693,26.0217,242800.0
2011-12-21 12:30:00,34.75,34.76,34.65,34.76,242700.0,26.0217,26.0292,25.9468,26.0292,242700.0
2011-12-21 12:40:00,34.75,34.79,34.73,34.78,187700.0,26.0217,26.0516,26.0067,26.0442,187700.0
2011-12-21 12:50:00,34.78,34.86,34.71,34.83,87300.0,26.0442,26.1041,25.9917,26.0816,87300.0
2011-12-21 13:00:00,34.82,34.92,34.8,34.92,117500.0,26.0741,26.149,26.0591,26.149,117500.0
2011-12-21 13:10:00,34.92,34.95,34.89,34.93,75300.0,26.149,26.1715,26.1265,26.1565,75300.0
2011-12-21 13:20:00,34.93,35.01,34.93,34.98,230300.0,26.1565,26.2164,26.1565,26.1939,230300.0
2011-12-21 13:30:00,34.98,35.02,34.92,34.94,79400.0,26.1939,26.2239,26.149,26.164,79400.0
2011-12-21 13:40:00,34.94,34.95,34.83,34.88,117500.0,26.164,26.1715,26.0816,26.119,117500.0
2011-12-21 13:50:00,34.89,35.05,34.89,35.01,152400.0,26.1265,26.2463,26.1265,26.2164,152400.0
2011-12-21 14:00:00,35.01,35.07,34.97,35.02,126400.0,26.2164,26.2613,26.1864,26.2239,126400.0
2011-12-21 14:10:00,35.0,35.0,34.88,34.88,180600.0,26.2089,26.2089,26.119,26.119,180600.0
2011-12-21 14:20:00,34.89,34.91,34.85,34.89,119400.0,26.1265,26.1415,26.0966,26.1265,119400.0
2011-12-21 14:30:00,34.89,34.99,34.84,34.97,117000.0,26.1265,26.2014,26.0891,26.1864,117000.0
2011-12-21 14:40:00,34.98,35.05,34.97,35.02,236200.0,26.1939,26.2463,26.1864,26.2239,236200.0
2011-12-21 14:50:00,35.02,35.04,34.95,34.95,191100.0,26.2239,26.2389,26.1715,26.1715,191100.0
2011-12-21 15:00:00,34.95,35.05,34.9,35.01,148800.0,26.1715,26.2463,26.134,26.2164,148800.0
2011-12-21 15:10:00,35.02,35.1,34.99,35.09,158000.0,26.2239,26.2838,26.2014,26.2763,158000.0
2011-12-21 15:20:00,35.08,35.2,35.06,35.17,96900.0,26.2688,26.3587,26.2538,26.3362,96900.0
2011-12-21 15:30:00,35.18,35.31,35.18,35.27,223700.0,26.3437,26.441,26.3437,26.4111,223700.0
2011-12-21 15:40:00,35.26,35.26,35.14,35.19,190600.0,26.4036,26.4036,26.3137,26.3512,190600.0
2011-12-21 15:50:00,35.2,35.25,35.12,35.21,447900.0,26.3587,26.3961,26.2988,26.3662,447900.0
2011-12-22 09:30:00,35.44,35.89,35.34,35.8,151500.0,26.5384,26.8754,26.4635,26.808,151500.0
2011-12-22 09:40:00,35.8,36.08,35.73,36.07,163900.0,26.808,27.0176,26.7555,27.0101,163900.0
2011-12-22 09:50:00,36.08,36.15,35.93,36.14,151100.0,27.0176,27.07,26.9053,27.0626,151100.0
2011-12-22 10:00:00,36.14,36.22,35.99,36.16,144400.0,27.0626,27.1225,26.9502,27.0775,144400.0
2011-12-22 10:10:00,36.16,36.34,36.08,36.08,154400.0,27.0775,27.2123,27.0176,27.0176,154400.0
2011-12-22 10:20:00,36.09,36.09,36.02,36.06,104300.0,27.0251,27.0251,26.9727,27.0027,104300.0
2011-12-22 10:30:00,36.05,36.09,36.02,36.06,64700.0,26.9952,27.0251,26.9727,27.0027,64700.0
2011-12-22 10:40:00,36.06,36.14,36.0,36.02,54100.0,27.0027,27.0626,26.9577,26.9727,54100.0
2011-12-22 10:50:00,36.02,36.14,36.01,36.14,73900.0,26.9727,27.0626,26.9652,27.0626,73900.0
2011-12-22 11:00:00,36.13,36.32,36.12,36.29,100200.0,27.0551,27.1973,27.0476,27.1749,100200.0
2011-12-22 11:10:00,36.28,36.41,36.28,36.32,86600.0,27.1674,27.2647,27.1674,27.1973,86600.0
2011-12-22 11:20:00,36.31,36.33,36.2,36.24,75100.0,27.1899,27.2048,27.1075,27.1374,75100.0
2011-12-22 11:30:00,36.25,36.31,36.12,36.12,47400.0,27.1449,27.1899,27.0476,27.0476,47400.0
2011-12-22 11:40:00,36.12,36.26,36.08,36.22,83000.0,27.0476,27.1524,27.0176,27.1225,83000.0
2011-12-22 11:50:00,36.23,36.23,36.1,36.14,41000.0,27.13,27.13,27.0326,27.0626,41000.0
2011-12-22 12:00:00,36.14,36.15,36.05,36.05,43700.0,27.0626,27.07,26.9952,26.9952,43700.0
2011-12-22 12:10:00,36.05,36.16,36.05,36.09,60900.0,26.9952,27.0775,26.9952,27.0251,60900.0
2011-12-22 12:20:00,36.09,36.2,36.08,36.16,41900.0,27.0251,27.1075,27.0176,27.0775,41900.0
2011-12-22 12:30:00,36.16,36.17,36.09,36.13,37100.0,27.0775,27.085,27.0251,27.0551,37100.0
2011-12-22 12:40:00,36.12,36.13,36.02,36.02,22800.0,27.0476,27.0551,26.9727,26.9727,22800.0
2011-12-22 12:50:00,36.02,36.1,36.01,36.09,35900.0,26.9727,27.0326,26.9652,27.0251,35900.0
2011-12-22 13:00:00,36.1,36.1,36.04,36.09,40300.0,27.0326,27.0326,26.9877,27.0251,40300.0
2011-12-22 13:10:00,36.08,36.11,36.05,36.11,48800.0,27.0176,27.0401,26.9952,27.0401,48800.0
2011-12-22 13:20:00,36.1,36.13,36.04,36.11,34400.0,27.0326,27.0551,26.9877,27.0401,34400.0
2011-12-22 13:30:00,36.11,36.18,36.1,36.12,59000.0,27.0401,27.0925,27.0326,27.0476,59000.0
2011-12-22 13:40:00,36.13,36.14,36.06,36.11,43100.0,27.0551,27.0626,27.0027,27.0401,43100.0
2011-12-22 13:50:00,36.11,36.19,36.1,36.13,50500.0,27.0401,27.1,27.0326,27.0551,50500.0
2011-12-22 14:00:00,36.12,36.14,36.09,36.12,35200.0,27.0476,27.0626,27.0251,27.0476,35200.0
2011-12-22 14:10:00,36.12,36.14,36.04,36.06,89500.0,27.0476,27.0626,26.9877,27.0027,89500.0
2011-12-22 14:20:00,36.06,36.07,36.01,36.04,47200.0,27.0027,27.0101,26.9652,26.9877,47200.0
2011-12-22 14:30:00,36.04,36.05,36.0,36.01,81400.0,26.9877,26.9952,26.9577,26.9652,81400.0
2011-12-22 14:40:00,36.02,36.04,36.0,36.0,150800.0,26.9727,26.9877,26.9577,26.9577,150800.0
2011-12-22 14:50:00,36.0,36.05,36.0,36.01,146200.0,26.9577,26.9952,26.9577,26.9652,146200.0
2011-12-22 15:00:00,36.01,36.04,36.0,36.01,85000.0,26.9652,26.9877,26.9577,26.9652,85000.0
2011-12-22 15:10:00,36.01,36.04,35.98,36.02,503000.0,26.9652,26.9877,26.9427,26.9727,503000.0
2011-12-22 15:20:00,36.01,36.17,36.01,36.15,113000.0,26.9652,27.085,26.9652,27.07,113000.0
2011-12-22 15:30:00,36.15,36.19,36.03,36.05,138100.0,27.07,27.1,26.9802,26.9952,138100.0
2011-12-22 15:40:00,36.04,36.12,36.01,36.08,162900.0,26.9877,27.0476,26.9652,27.0176,162900.0
2011-12-22 15:50:00,36.08,36.15,36.02,36.09,294500.0,27.0176,27.07,26.9727,27.0251,294500.0
2011-12-23 09:30:00,36.28,36.45,36.19,36.43,81600.0,27.1674,27.2947,27.1,27.2797,81600.0
2011-12-23 09:40:00,36.46,36.47,36.19,36.35,51000.0,27.3022,27.3097,27.1,27.2198,51000.0
2011-12-23 09:50:00,36.33,36.42,36.21,36.29,90800.0,27.2048,27.2722,27.115,27.1749,90800.0
2011-12-23 10:00:00,36.29,36.32,36.17,36.28,57600.0,27.1749,27.1973,27.085,27.1674,57600.0
2011-12-23 10:10:00,36.29,36.29,36.0,36.03,97600.0,27.1749,27.1749,26.9577,26.9802,97600.0
2011-12-23 10:20:00,36.03,36.16,36.03,36.15,74900.0,26.9802,27.0775,26.9802,27.07,74900.0
2011-12-23 10:30:00,36.15,36.22,36.12,36.22,39400.0,27.07,27.1225,27.0476,27.1225,39400.0
2011-12-23 10:40:00,36.22,36.23,36.06,36.07,39300.0,27.1225,27.13,27.0027,27.0101,39300.0
2011-12-23 10:50:00,36.06,36.21,36.06,36.19,48900.0,27.0027,27.115,27.0027,27.1,48900.0
2011-12-23 11:00:00,36.19,36.3,36.19,36.25,35300.0,27.1,27.1824,27.1,27.1449,35300.0
2011-12-23 11:10:00,36.24,36.39,36.24,36.38,47700.0,27.1374,27.2498,27.1374,27.2423,47700.0
2011-12-23 11:20:00,36.37,36.43,36.22,36.32,177700.0,27.2348,27.2797,27.1225,27.1973,177700.0
2011-12-23 11:30:00,36.32,36.5,36.32,36.41,128100.0,27.1973,27.3321,27.1973,27.2647,128100.0
2011-12-23 11:40:00,36.4,36.45,36.35,36.44,19400.0,27.2573,27.2947,27.2198,27.2872,19400.0
2011-12-23 11:50:00,36.44,36.54,36.42,36.53,42500.0,27.2872,27.3621,27.2722,27.3546,42500.0
2011-12-23 12:00:00,36.53,36.53,36.44,36.51,48800.0,27.3546,27.3546,27.2872,27.3396,48800.0
2011-12-23 12:10:00,36.51,36.58,36.49,36.5,36900.0,27.3396,27.392,27.3247,27.3321,36900.0
2011-12-23 12:20:00,36.5,36.65,36.5,36.63,83100.0,27.3321,27.4445,27.3321,27.4295,83100.0
2011-12-23 12:30:00,36.63,36.65,36.59,36.63,33100.0,27.4295,27.4445,27.3995,27.4295,33100.0
2011-12-23 12:40:00,36.64,36.68,36.62,36.66,43100.0,27.437,27.4669,27.422,27.452,43100.0
2011-12-23 12:50:00,36.66,36.74,36.66,36.72,46400.0,27.452,27.5119,27.452,27.4969,46400.0
2011-12-23 13:00:00,36.73,36.74,36.6,36.61,29100.0,27.5044,27.5119,27.407,27.4145,29100.0
2011-12-23 13:10:00,36.61,36.7,36.6,36.62,23200.0,27.4145,27.4819,27.407,27.422,23200.0
2011-12-23 13:20:00,36.61,36.62,36.58,36.61,23200.0,27.4145,27.422,27.392,27.4145,23200.0
2011-12-23 13:30:00,36.61,36.61,36.55,36.58,37400.0,27.4145,27.4145,27.3696,27.392,37400.0
2011-12-23 13:40:00,36.58,36.58,36.53,36.56,16200.0,27.392,27.392,27.3546,27.3771,16200.0
2011-12-23 13:50:00,36.55,36.59,36.54,36.56,17400.0,27.3696,27.3995,27.3621,27.3771,17400.0
2011-12-23 14:00:00,36.56,36.56,36.51,36.53,12900.0,27.3771,27.3771,27.3396,27.3546,12900.0
2011-12-23 14:10:00,36.53,36.55,36.52,36.52,8900.0,27.3546,27.3696,27.3471,27.3471,8900.0
2011-12-23 14:20:00,36.52,36.53,36.45,36.45,36400.0,27.3471,27.3546,27.2947,27.2947,36400.0
2011-12-23 14:30:00,36.46,36.54,36.45,36.54,21100.0,27.3022,27.3621,27.2947,27.3621,21100.0
2011-12-23 14:40:00,36.53,36.56,36.47,36.47,20900.0,27.3546,27.3771,27.3097,27.3097,20900.0
2011-12-23 14:50:00,36.48,36.51,36.46,36.46,11200.0,27.3172,27.3396,27.3022,27.3022,11200.0
2011-12-23 15:00:00,36.46,36.47,36.43,36.43,28900.0,27.3022,27.3097,27.2797,27.2797,28900.0
2011-12-23 15:10:00,36.44,36.45,36.38,36.44,46100.0,27.2872,27.2947,27.2423,27.2872,46100.0
2011-12-23 15:20:00,36.43,36.44,36.4,36.4,33500.0,27.2797,27.2872,27.2573,27.2573,33500.0
2011-12-23 15:30:00,36.4,36.47,36.4,36.44,62500.0,27.2573,27.3097,27.2573,27.2872,62500.0
2011-12-23 15:40:00,36.43,36.49,36.41,36.45,86000.0,27.2797,27.3247,27.2647,27.2947,86000.0
2011-12-23 15:50:00,36.45,36.52,36.45,36.5,149600.0,27.2947,27.3471,27.2947,27.3321,149600.0
2011-12-27 09:30:00,36.41,36.51,36.3,36.41,73900.0,27.2647,27.3396,27.1824,27.2647,73900.0
2011-12-27 09:40:00,36.41,36.62,36.41,36.62,42300.0,27.2647,27.422,27.2647,27.422,42300.0
2011-12-27 09:50:00,36.61,36.63,36.51,36.6,103200.0,27.4145,27.4295,27.3396,27.407,103200.0
2011-12-27 10:00:00,36.59,36.65,36.55,36.6,55500.0,27.3995,27.4445,27.3696,27.407,55500.0
2011-12-27 10:10:00,36.6,36.77,36.52,36.7,99000.0,27.407,27.5343,27.3471,27.4819,99000.0
2011-12-27 10:20:00,36.7,36.75,36.69,36.74,36600.0,27.4819,27.5193,27.4744,27.5119,36600.0
2011-12-27 10:30:00,36.74,36.76,36.69,36.73,24500.0,27.5119,27.5268,27.4744,27.5044,24500.0
2011-12-27 10:40:00,36.74,36.74,36.68,36.71,44400.0,27.5119,27.5119,27.4669,27.4894,44400.0
2011-12-27 10:50:00,36.71,36.71,36.55,36.6,56500.0,27.4894,27.4894,27.3696,27.407,56500.0
2011-12-27 11:00:00,36.6,36.63,36.59,36.6,22300.0,27.407,27.4295,27.3995,27.407,22300.0
2011-12-27 11:10:00,36.6,36.69,36.59,36.67,18000.0,27.407,27.4744,27.3995,27.4594,18000.0
2011-12-27 11:20:00,36.67,36.67,36.59,36.61,26200.0,27.4594,27.4594,27.3995,27.4145,26200.0
2011-12-27 11:30:00,36.62,36.62,36.59,36.6,23500.0,27.422,27.422,27.3995,27.407,23500.0
2011-12-27 11:40:00,36.61,36.61,36.58,36.6,25700.0,27.4145,27.4145,27.392,27.407,25700.0
2011-12-27 11:50:00,36.6,36.6,36.56,36.58,13800.0,27.407,27.407,27.3771,27.392,13800.0
2011-12-27 12:00:00,36.58,36.63,36.57,36.63,50600.0,27.392,27.4295,27.3846,27.4295,50600.0
2011-12-27 12:10:00,36.63,36.68,36.59,36.66,83000.0,27.4295,27.4669,27.3995,27.452,83000.0
2011-12-27 12:20:00,36.66,36.76,36.66,36.73,15900.0,27.452,27.5268,27.452,27.5044,15900.0
2011-12-27 12:30:00,36.73,36.76,36.71,36.74,13100.0,27.5044,27.5268,27.4894,27.5119,13100.0
2011-12-27 12:40:00,36.74,36.75,36.72,36.72,27000.0,27.5119,27.5193,27.4969,27.4969,27000.0
2011-12-27 12:50:00,36.71,36.73,36.68,36.69,15300.0,27.4894,27.5044,27.4669,27.4744,15300.0
2011-12-27 13:00:00,36.69,36.69,36.66,36.66,9600.0,27.4744,27.4744,27.452,27.452,9600.0
2011-12-27 13:10:00,36.65,36.65,36.59,36.6,10400.0,27.4445,27.4445,27.3995,27.407,10400.0
2011-12-27 13:20:00,36.6,36.63,36.59,36.62,27300.0,27.407,27.4295,27.3995,27.422,27300.0
2011-12-27 13:30:00,36.62,36.63,36.6,36.61,15600.0,27.422,27.4295,27.407,27.4145,15600.0
2011-12-27 13:40:00,36.61,36.66,36.6,36.66,15500.0,27.4145,27.452,27.407,27.452,15500.0
2011-12-27 13:50:00,36.65,36.69,36.65,36.67,23700.0,27.4445,27.4744,27.4445,27.4594,23700.0
2011-12-27 14:00:00,36.66,36.69,36.66,36.67,24100.0,27.452,27.4744,27.452,27.4594,24100.0
2011-12-27 14:10:00,36.67,36.73,36.65,36.69,40200.0,27.4594,27.5044,27.4445,27.4744,40200.0
2011-12-27 14:20:00,36.69,36.71,36.64,36.64,27800.0,27.4744,27.4894,27.437,27.437,27800.0
2011-12-27 14:30:00,36.64,36.67,36.61,36.66,30300.0,27.437,27.4594,27.4145,27.452,30300.0
2011-12-27 14:40:00,36.65,36.7,36.65,36.7,27600.0,27.4445,27.4819,27.4445,27.4819,27600.0
2011-12-27 14:50:00,36.7,36.71,36.64,36.67,32000.0,27.4819,27.4894,27.437,27.4594,32000.0
2011-12-27 15:00:00,36.67,36.68,36.65,36.68,35800.0,27.4594,27.4669,27.4445,27.4669,35800.0
2011-12-27 15:10:00,36.68,36.68,36.61,36.62,30700.0,27.4669,27.4669,27.4145,27.422,30700.0
2011-12-27 15:20:00,36.62,36.64,36.57,36.57,56000.0,27.422,27.437,27.3846,27.3846,56000.0
2011-12-27 15:30:00,36.57,36.58,36.33,36.34,164900.0,27.3846,27.392,27.2048,27.2123,164900.0
2011-12-27 15:40:00,36.34,36.34,36.2,36.31,343900.0,27.2123,27.2123,27.1075,27.1899,343900.0
2011-12-27 15:50:00,36.31,36.46,36.28,36.37,457800.0,27.1899,27.3022,27.1674,27.2348,457800.0
2011-12-28 09:30:00,36.4,36.46,36.09,36.2,157500.0,27.2573,27.3022,27.0251,27.1075,157500.0
2011-12-28 09:40:00,36.2,36.32,36.04,36.07,71400.0,27.1075,27.1973,26.9877,27.0101,71400.0
2011-12-28 09:50:00,36.07,36.19,35.99,36.16,72500.0,27.0101,27.1,26.9502,27.0775,72500.0
2011-12-28 10:00:00,36.15,36.31,36.1,36.27,76700.0,27.07,27.1899,27.0326,27.1599,76700.0
2011-12-28 10:10:00,36.27,36.35,36.2,36.3,70500.0,27.1599,27.2198,27.1075,27.1824,70500.0
2011-12-28 10:20:00,36.29,36.3,36.07,36.11,43300.0,27.1749,27.1824,27.0101,27.0401,43300.0
2011-12-28 10:30:00,36.12,36.21,36.11,36.17,59600.0,27.0476,27.115,27.0401,27.085,59600.0
2011-12-28 10:40:00,36.17,36.22,36.06,36.08,51200.0,27.085,27.1225,27.0027,27.0176,51200.0
2011-12-28 10:50:00,36.08,36.1,36.02,36.09,63300.0,27.0176,27.0326,26.9727,27.0251,63300.0
2011-12-28 11:00:00,36.08,36.19,36.04,36.18,43500.0,27.0176,27.1,26.9877,27.0925,43500.0
2011-12-28 11:10:00,36.17,36.22,36.1,36.18,51300.0,27.085,27.1225,27.0326,27.0925,51300.0
2011-12-28 11:20:00,36.19,36.2,36.04,36.05,31700.0,27.1,27.1075,26.9877,26.9952,31700.0
2011-12-28 11:30:00,36.05,36.11,35.97,36.01,57000.0,26.9952,27.0401,26.9353,26.9652,57000.0
2011-12-28 11:40:00,36.01,36.07,35.96,36.06,44600.0,26.9652,27.0101,26.9278,27.0027,44600.0
2011-12-28 11:50:00,36.06,36.09,36.0,36.08,51400.0,27.0027,27.0251,26.9577,27.0176,51400.0
2011-12-28 12:00:00,36.09,36.12,36.06,36.08,34700.0,27.0251,27.0476,27.0027,27.0176,34700.0
2011-12-28 12:10:00,36.06,36.28,36.05,36.27,46000.0,27.0027,27.1674,26.9952,27.1599,46000.0
2011-12-28 12:20:00,36.27,36.33,36.27,36.3,33600.0,27.1599,27.2048,27.1599,27.1824,33600.0
2011-12-28 12:30:00,36.3,36.3,36.17,36.22,28200.0,27.1824,27.1824,27.085,27.1225,28200.0
2011-12-28 12:40:00,36.23,36.25,36.09,36.1,22100.0,27.13,27.1449,27.0251,27.0326,22100.0
2011-12-28 12:50:00,36.11,36.11,36.0,36.01,37900.0,27.0401,27.0401,26.9577,26.9652,37900.0
2011-12-28 13:00:00,36.02,36.07,36.0,36.02,47600.0,26.9727,27.0101,26.9577,26.9727,47600.0
2011-12-28 13:10:00,36.02,36.04,35.96,35.96,42700.0,26.9727,26.9877,26.9278,26.9278,42700.0
2011-12-28 13:20:00,35.96,35.98,35.93,35.94,50100.0,26.9278,26.9427,26.9053,26.9128,50100.0
2011-12-28 13:30:00,35.95,36.0,35.92,35.98,41100.0,26.9203,26.9577,26.8978,26.9427,41100.0
2011-12-28 13:40:00,35.98,35.99,35.94,35.94,19200.0,26.9427,26.9502,26.9128,26.9128,19200.0
2011-12-28 13:50:00,35.95,36.01,35.92,36.0,36100.0,26.9203,26.9652,26.8978,26.9577,36100.0
2011-12-28 14:00:00,36.0,36.08,35.96,36.03,59200.0,26.9577,27.0176,26.9278,26.9802,59200.0
2011-12-28 14:10:00,36.03,36.04,35.98,35.99,45900.0,26.9802,26.9877,26.9427,26.9502,45900.0
2011-12-28 14:20:00,35.99,36.05,35.99,36.05,38600.0,26.9502,26.9952,26.9502,26.9952,38600.0
2011-12-28 14:30:00,36.05,36.06,35.94,35.94,21800.0,26.9952,27.0027,26.9128,26.9128,21800.0
2011-12-28 14:40:00,35.94,35.96,35.92,35.94,17800.0,26.9128,26.9278,26.8978,26.9128,17800.0
2011-12-28 14:50:00,35.93,36.01,35.93,35.96,28100.0,26.9053,26.9652,26.9053,26.9278,28100.0
2011-12-28 15:00:00,35.96,36.02,35.96,36.01,24300.0,26.9278,26.9727,26.9278,26.9652,24300.0
2011-12-28 15:10:00,36.02,36.05,35.94,35.95,97300.0,26.9727,26.9952,26.9128,26.9203,97300.0
2011-12-28 15:20:00,35.95,36.01,35.84,35.85,82700.0,26.9203,26.9652,26.8379,26.8454,82700.0
2011-12-28 15:30:00,35.86,35.94,35.84,35.94,111300.0,26.8529,26.9128,26.8379,26.9128,111300.0
2011-12-28 15:40:00,35.95,36.01,35.94,35.98,93600.0,26.9203,26.9652,26.9128,26.9427,93600.0
2011-12-28 15:50:00,35.98,35.98,35.9,35.94,266500.0,26.9427,26.9427,26.8828,26.9128,266500.0
2011-12-29 09:30:00,36.16,36.16,35.91,35.98,68200.0,27.0775,27.0775,26.8903,26.9427,68200.0
2011-12-29 09:40:00,35.98,36.08,35.82,35.82,92500.0,26.9427,27.0176,26.8229,26.8229,92500.0
2011-12-29 09:50:00,35.82,35.95,35.81,35.86,76300.0,26.8229,26.9203,26.8154,26.8529,76300.0
2011-12-29 10:00:00,35.86,36.03,35.86,35.99,64400.0,26.8529,26.9802,26.8529,26.9502,64400.0
2011-12-29 10:10:00,35.99,36.05,35.96,36.02,67600.0,26.9502,26.9952,26.9278,26.9727,67600.0
2011-12-29 10:20:00,36.02,36.12,35.99,36.07,42100.0,26.9727,27.0476,26.9502,27.0101,42100.0
2011-12-29 10:30:00,36.07,36.2,36.07,36.09,56600.0,27.0101,27.1075,27.0101,27.0251,56600.0
2011-12-29 10:40:00,36.09,36.1,35.96,36.0,86400.0,27.0251,27.0326,26.9278,26.9577,86400.0
2011-12-29 10:50:00,35.99,36.02,35.98,35.99,81300.0,26.9502,26.9727,26.9427,26.9502,81300.0
2011-12-29 11:00:00,35.99,36.01,35.85,35.85,111400.0,26.9502,26.9652,26.8454,26.8454,111400.0
2011-12-29 11:10:00,35.84,35.94,35.84,35.94,65800.0,26.8379,26.9128,26.8379,26.9128,65800.0
2011-12-29 11:20:00,35.94,35.98,35.92,35.97,55200.0,26.9128,26.9427,26.8978,26.9353,55200.0
2011-12-29 11:30:00,35.96,36.04,35.96,35.99,64400.0,26.9278,26.9877,26.9278,26.9502,64400.0
2011-12-29 11:40:00,36.0,36.03,35.99,35.99,44000.0,26.9577,26.9802,26.9502,26.9502,44000.0
2011-12-29 11:50:00,35.99,36.06,35.98,36.06,25600.0,26.9502,27.0027,26.9427,27.0027,25600.0
2011-12-29 12:00:00,36.06,36.06,35.98,36.0,48400.0,27.0027,27.0027,26.9427,26.9577,48400.0
2011-12-29 12:10:00,36.0,36.02,35.98,35.99,13800.0,26.9577,26.9727,26.9427,26.9502,13800.0
2011-12-29 12:20:00,35.99,36.06,35.99,36.05,21500.0,26.9502,27.0027,26.9502,26.9952,21500.0
2011-12-29 12:30:00,36.04,36.07,36.04,36.07,26700.0,26.9877,27.0101,26.9877,27.0101,26700.0
2011-12-29 12:40:00,36.05,36.06,36.03,36.04,8000.0,26.9952,27.0027,26.9802,26.9877,8000.0
2011-12-29 12:50:00,36.05,36.09,36.04,36.09,18500.0,26.9952,27.0251,26.9877,27.0251,18500.0
2011-12-29 13:00:00,36.08,36.13,36.08,36.13,33400.0,27.0176,27.0551,27.0176,27.0551,33400.0
2011-12-29 13:10:00,36.13,36.13,36.05,36.08,52100.0,27.0551,27.0551,26.9952,27.0176,52100.0
2011-12-29 13:20:00,36.08,36.14,36.04,36.09,24400.0,27.0176,27.0626,26.9877,27.0251,24400.0
2011-12-29 13:30:00,36.09,36.14,36.08,36.14,23000.0,27.0251,27.0626,27.0176,27.0626,23000.0
2011-12-29 13:40:00,36.15,36.18,36.1,36.14,50900.0,27.07,27.0925,27.0326,27.0626,50900.0
2011-12-29 13:50:00,36.14,36.19,36.13,36.19,28700.0,27.0626,27.1,27.0551,27.1,28700.0
2011-12-29 14:00:00,36.19,36.22,36.17,36.21,30000.0,27.1,27.1225,27.085,27.115,30000.0
2011-12-29 14:10:00,36.2,36.21,36.14,36.14,24100.0,27.1075,27.115,27.0626,27.0626,24100.0
2011-12-29 14:20:00,36.13,36.17,36.1,36.12,21400.0,27.0551,27.085,27.0326,27.0476,21400.0
2011-12-29 14:30:00,36.12,36.13,36.08,36.11,17800.0,27.0476,27.0551,27.0176,27.0401,17800.0
2011-12-29 14:40:00,36.1,36.13,36.1,36.12,33500.0,27.0326,27.0551,27.0326,27.0476,33500.0
2011-12-29 14:50:00,36.13,36.18,36.13,36.16,39600.0,27.0551,27.0925,27.0551,27.0775,39600.0
2011-12-29 15:00:00,36.17,36.22,36.16,36.22,45500.0,27.085,27.1225,27.0775,27.1225,45500.0
2011-12-29 15:10:00,36.22,36.31,36.19,36.3,95500.0,27.1225,27.1899,27.1,27.1824,95500.0
2011-12-29 15:20:00,36.31,36.31,36.22,36.28,78300.0,27.1899,27.1899,27.1225,27.1674,78300.0
2011-12-29 15:30:00,36.27,36.38,36.24,36.34,142300.0,27.1599,27.2423,27.1374,27.2123,142300.0
2011-12-29 15:40:00,36.35,36.36,36.28,36.28,93800.0,27.2198,27.2273,27.1674,27.1674,93800.0
2011-12-29 15:50:00,36.28,36.34,36.25,36.3,179300.0,27.1674,27.2123,27.1449,27.1824,179300.0
2011-12-30 09:30:00,36.21,36.41,36.04,36.29,69200.0,27.115,27.2647,26.9877,27.1749,69200.0
2011-12-30 09:40:00,36.28,36.5,36.23,36.49,87800.0,27.1674,27.3321,27.13,27.3247,87800.0
2011-12-30 09:50:00,36.49,36.59,36.44,36.58,117600.0,27.3247,27.3995,27.2872,27.392,117600.0
2011-12-30 10:00:00,36.59,36.73,36.55,36.73,62800.0,27.3995,27.5044,27.3696,27.5044,62800.0
2011-12-30 10:10:00,36.72,36.76,36.69,36.7,60100.0,27.4969,27.5268,27.4744,27.4819,60100.0
2011-12-30 10:20:00,36.7,36.74,36.61,36.62,40300.0,27.4819,27.5119,27.4145,27.422,40300.0
2011-12-30 10:30:00,36.62,36.74,36.61,36.71,29900.0,27.422,27.5119,27.4145,27.4894,29900.0
2011-12-30 10:40:00,36.69,36.72,36.65,36.72,39800.0,27.4744,27.4969,27.4445,27.4969,39800.0
2011-12-30 10:50:00,36.72,36.79,36.71,36.77,38500.0,27.4969,27.5493,27.4894,27.5343,38500.0
2011-12-30 11:00:00,36.77,36.79,36.77,36.79,32900.0,27.5343,27.5493,27.5343,27.5493,32900.0
2011-12-30 11:10:00,36.79,36.84,36.76,36.83,41700.0,27.5493,27.5867,27.5268,27.5793,41700.0
2011-12-30 11:20:00,36.83,36.87,36.77,36.77,48100.0,27.5793,27.6092,27.5343,27.5343,48100.0
2011-12-30 11:30:00,36.77,36.78,36.72,36.77,42700.0,27.5343,27.5418,27.4969,27.5343,42700.0
2011-12-30 11:40:00,36.78,36.81,36.74,36.75,56600.0,27.5418,27.5643,27.5119,27.5193,56600.0
2011-12-30 11:50:00,36.75,36.8,36.73,36.74,33600.0,27.5193,27.5568,27.5044,27.5119,33600.0
2011-12-30 12:00:00,36.75,36.76,36.73,36.76,50200.0,27.5193,27.5268,27.5044,27.5268,50200.0
2011-12-30 12:10:00,36.75,36.77,36.72,36.73,16300.0,27.5193,27.5343,27.4969,27.5044,16300.0
2011-12-30 12:20:00,36.73,36.73,36.64,36.64,19400.0,27.5044,27.5044,27.437,27.437,19400.0
2011-12-30 12:30:00,36.65,36.7,36.63,36.65,16200.0,27.4445,27.4819,27.4295,27.4445,16200.0
2011-12-30 12:40:00,36.64,36.65,36.62,36.63,16300.0,27.437,27.4445,27.422,27.4295,16300.0
2011-12-30 12:50:00,36.63,36.63,36.56,36.57,9900.0,27.4295,27.4295,27.3771,27.3846,9900.0
2011-12-30 13:00:00,36.57,36.58,36.51,36.52,31700.0,27.3846,27.392,27.3396,27.3471,31700.0
2011-12-30 13:10:00,36.52,36.55,36.49,36.49,12900.0,27.3471,27.3696,27.3247,27.3247,12900.0
2011-12-30 13:20:00,36.49,36.51,36.47,36.48,18000.0,27.3247,27.3396,27.3097,27.3172,18000.0
2011-12-30 13:30:00,36.48,36.51,36.46,36.51,10200.0,27.3172,27.3396,27.3022,27.3396,10200.0
2011-12-30 13:40:00,36.5,36.51,36.44,36.44,8500.0,27.3321,27.3396,27.2872,27.2872,8500.0
2011-12-30 13:50:00,36.45,36.45,36.41,36.41,11800.0,27.2947,27.2947,27.2647,27.2647,11800.0
2011-12-30 14:00:00,36.41,36.41,36.39,36.4,12100.0,27.2647,27.2647,27.2498,27.2573,12100.0
2011-12-30 14:10:00,36.4,36.4,36.33,36.33,25800.0,27.2573,27.2573,27.2048,27.2048,25800.0
2011-12-30 14:20:00,36.34,36.34,36.26,36.34,51000.0,27.2123,27.2123,27.1524,27.2123,51000.0
2011-12-30 14:30:00,36.34,36.39,36.33,36.39,25000.0,27.2123,27.2498,27.2048,27.2498,25000.0
2011-12-30 14:40:00,36.38,36.4,36.36,36.4,24400.0,27.2423,27.2573,27.2273,27.2573,24400.0
2011-12-30 14:50:00,36.39,36.44,36.39,36.43,34600.0,27.2498,27.2872,27.2498,27.2797,34600.0
2011-12-30 15:00:00,36.44,36.46,36.41,36.41,36400.0,27.2872,27.3022,27.2647,27.2647,36400.0
2011-12-30 15:10:00,36.41,36.42,36.36,36.4,35700.0,27.2647,27.2722,27.2273,27.2573,35700.0
2011-12-30 15:20:00,36.41,36.45,36.39,36.41,43400.0,27.2647,27.2947,27.2498,27.2647,43400.0
2011-12-30 15:30:00,36.41,36.43,36.4,36.42,34800.0,27.2647,27.2797,27.2573,27.2722,34800.0
2011-12-30 15:40:00,36.42,36.44,36.36,36.37,70200.0,27.2722,27.2872,27.2273,27.2348,70200.0
2011-12-30 15:50:00,36.38,36.38,36.27,36.28,192000.0,27.2423,27.2423,27.1599,27.1674,192000.0
2012-01-03 09:30:00,37.0,37.2,36.91,37.12,321900.0,27.7066,27.8563,27.6392,27.7964,321900.0
2012-01-03 09:40:00,37.11,37.34,37.0,37.03,306900.0,27.7889,27.9612,27.7066,27.729,306900.0
2012-01-03 09:50:00,37.02,37.09,36.86,36.88,240400.0,27.7215,27.7739,27.6017,27.6167,240400.0
2012-01-03 10:00:00,36.89,37.16,36.87,37.15,208000.0,27.6242,27.8264,27.6092,27.8189,208000.0
2012-01-03 10:10:00,37.16,37.31,37.09,37.31,104600.0,27.8264,27.9387,27.7739,27.9387,104600.0
2012-01-03 10:20:00,37.31,37.44,37.23,37.25,49900.0,27.9387,28.036,27.8788,27.8938,49900.0
2012-01-03 10:30:00,37.25,37.26,37.12,37.14,45000.0,27.8938,27.9012,27.7964,27.8114,45000.0
2012-01-03 10:40:00,37.13,37.3,37.13,37.25,41400.0,27.8039,27.9312,27.8039,27.8938,41400.0
2012-01-03 10:50:00,37.25,37.26,37.18,37.22,54300.0,27.8938,27.9012,27.8413,27.8713,54300.0
2012-01-03 11:00:00,37.22,37.28,37.21,37.25,73500.0,27.8713,27.9162,27.8638,27.8938,73500.0
2012-01-03 11:10:00,37.25,37.34,37.23,37.28,47600.0,27.8938,27.9612,27.8788,27.9162,47600.0
2012-01-03 11:20:00,37.29,37.3,37.21,37.22,33300.0,27.9237,27.9312,27.8638,27.8713,33300.0
2012-01-03 11:30:00,37.21,37.32,37.18,37.31,34400.0,27.8638,27.9462,27.8413,27.9387,34400.0
2012-01-03 11:40:00,37.31,37.31,37.13,37.15,32600.0,27.9387,27.9387,27.8039,27.8189,32600.0
2012-01-03 11:50:00,37.15,37.2,37.05,37.05,58800.0,27.8189,27.8563,27.744,27.744,58800.0
2012-01-03 12:00:00,37.04,37.04,36.93,37.01,85300.0,27.7365,27.7365,27.6541,27.714,85300.0
2012-01-03 12:10:00,37.0,37.04,36.99,37.04,62700.0,27.7066,27.7365,27.6991,27.7365,62700.0
2012-01-03 12:20:00,37.03,37.08,37.03,37.06,35500.0,27.729,27.7665,27.729,27.7515,35500.0
2012-01-03 12:30:00,37.05,37.05,36.8,36.8,72400.0,27.744,27.744,27.5568,27.5568,72400.0
2012-01-03 12:40:00,36.81,36.86,36.74,36.75,32300.0,27.5643,27.6017,27.5119,27.5193,32300.0
2012-01-03 12:50:00,36.74,36.79,36.7,36.74,43500.0,27.5119,27.5493,27.4819,27.5119,43500.0
2012-01-03 13:00:00,36.75,36.82,36.69,36.71,51300.0,27.5193,27.5718,27.4744,27.4894,51300.0
2012-01-03 13:10:00,36.71,36.85,36.69,36.85,87900.0,27.4894,27.5942,27.4744,27.5942,87900.0
2012-01-03 13:20:00,36.84,36.85,36.74,36.78,35400.0,27.5867,27.5942,27.5119,27.5418,35400.0
2012-01-03 13:30:00,36.77,36.81,36.73,36.74,31300.0,27.5343,27.5643,27.5044,27.5119,31300.0
2012-01-03 13:40:00,36.74,36.92,36.74,36.92,114100.0,27.5119,27.6466,27.5119,27.6466,114100.0
2012-01-03 13:50:00,36.92,36.97,36.9,36.93,47400.0,27.6466,27.6841,27.6317,27.6541,47400.0
2012-01-03 14:00:00,36.92,37.0,36.92,36.97,48900.0,27.6466,27.7066,27.6466,27.6841,48900.0
2012-01-03 14:10:00,36.98,37.03,36.95,37.02,98400.0,27.6916,27.729,27.6691,27.7215,98400.0
2012-01-03 14:20:00,37.0,37.05,36.99,37.04,31300.0,27.7066,27.744,27.6991,27.7365,31300.0
2012-01-03 14:30:00,37.04,37.09,37.0,37.02,34700.0,27.7365,27.7739,27.7066,27.7215,34700.0
2012-01-03 14:40:00,37.03,37.1,37.01,37.07,39700.0,27.729,27.7814,27.714,27.759,39700.0
2012-01-03 14:50:00,37.07,37.08,37.03,37.04,77100.0,27.759,27.7665,27.729,27.7365,77100.0
2012-01-03 15:00:00,37.04,37.05,36.93,36.98,75000.0,27.7365,27.744,27.6541,27.6916,75000.0
2012-01-03 15:10:00,36.98,37.0,36.97,36.99,90300.0,27.6916,27.7066,27.6841,27.6991,90300.0
2012-01-03 15:20:00,37.01,37.01,36.85,36.88,103500.0,27.714,27.714,27.5942,27.6167,103500.0
2012-01-03 15:30:00,36.87,36.95,36.82,36.82,122300.0,27.6092,27.6691,27.5718,27.5718,122300.0
2012-01-03 15:40:00,36.83,36.92,36.83,36.9,148200.0,27.5793,27.6466,27.5793,27.6317,148200.0
2012-01-03 15:50:00,36.91,36.94,36.76,36.8,329900.0,27.6392,27.6616,27.5268,27.5568,329900.0
2012-01-04 09:30:00,35.71,35.95,35.46,35.52,591700.0,26.7406,26.9203,26.5534,26.5983,591700.0
2012-01-04 09:40:00,35.5,35.6,35.22,35.47,374900.0,26.5833,26.6582,26.3736,26.5608,374900.0
2012-01-04 09:50:00,35.47,35.47,35.27,35.37,163700.0,26.5608,26.5608,26.4111,26.486,163700.0
2012-01-04 10:00:00,35.37,35.44,35.3,35.31,243100.0,26.486,26.5384,26.4335,26.441,243100.0
2012-01-04 10:10:00,35.3,35.31,35.15,35.25,336900.0,26.4335,26.441,26.3212,26.3961,336900.0
2012-01-04 10:20:00,35.25,35.25,35.16,35.21,151000.0,26.3961,26.3961,26.3287,26.3662,151000.0
2012-01-04 10:30:00,35.21,35.23,35.14,35.17,204400.0,26.3662,26.3811,26.3137,26.3362,204400.0
2012-01-04 10:40:00,35.17,35.45,35.12,35.43,163500.0,26.3362,26.5459,26.2988,26.5309,163500.0
2012-01-04 10:50:00,35.44,35.52,35.36,35.37,92600.0,26.5384,26.5983,26.4785,26.486,92600.0
2012-01-04 11:00:00,35.38,35.52,35.36,35.46,78700.0,26.4935,26.5983,26.4785,26.5534,78700.0
2012-01-04 11:10:00,35.46,35.67,35.42,35.59,124000.0,26.5534,26.7106,26.5234,26.6507,124000.0
2012-01-04 11:20:00,35.6,35.77,35.6,35.66,148800.0,26.6582,26.7855,26.6582,26.7031,148800.0
2012-01-04 11:30:00,35.67,35.87,35.67,35.87,99800.0,26.7106,26.8604,26.7106,26.8604,99800.0
2012-01-04 11:40:00,35.86,35.92,35.86,35.91,103200.0,26.8529,26.8978,26.8529,26.8903,103200.0
2012-01-04 11:50:00,35.91,35.94,35.82,35.85,98900.0,26.8903,26.9128,26.8229,26.8454,98900.0
2012-01-04 12:00:00,35.85,36.01,35.84,36.0,71300.0,26.8454,26.9652,26.8379,26.9577,71300.0
2012-01-04 12:10:00,36.0,36.0,35.95,35.95,50600.0,26.9577,26.9577,26.9203,26.9203,50600.0
2012-01-04 12:20:00,35.94,35.95,35.91,35.91,40000.0,26.9128,26.9203,26.8903,26.8903,40000.0
2012-01-04 12:30:00,35.92,35.93,35.82,35.89,49200.0,26.8978,26.9053,26.8229,26.8754,49200.0
2012-01-04 12:40:00,35.88,35.9,35.8,35.82,49200.0,26.8679,26.8828,26.808,26.8229,49200.0
2012-01-04 12:50:00,35.82,35.91,35.81,35.89,35800.0,26.8229,26.8903,26.8154,26.8754,35800.0
2012-01-04 13:00:00,35.9,35.91,35.86,35.9,50800.0,26.8828,26.8903,26.8529,26.8828,50800.0
2012-01-04 13:10:00,35.9,35.92,35.89,35.9,65300.0,26.8828,26.8978,26.8754,26.8828,65300.0
2012-01-04 13:20:00,35.89,35.92,35.81,35.9,94300.0,26.8754,26.8978,26.8154,26.8828,94300.0
2012-01-04 13:30:00,35.9,35.9,35.77,35.8,138400.0,26.8828,26.8828,26.7855,26.808,138400.0
2012-01-04 13:40:00,35.8,35.83,35.79,35.83,150100.0,26.808,26.8304,26.8005,26.8304,150100.0
2012-01-04 13:50:00,35.83,35.84,35.76,35.77,137400.0,26.8304,26.8379,26.778,26.7855,137400.0
2012-01-04 14:00:00,35.77,35.79,35.67,35.75,92700.0,26.7855,26.8005,26.7106,26.7705,92700.0
2012-01-04 14:10:00,35.75,35.82,35.69,35.82,101700.0,26.7705,26.8229,26.7256,26.8229,101700.0
2012-01-04 14:20:00,35.82,35.83,35.74,35.75,56900.0,26.8229,26.8304,26.763,26.7705,56900.0
2012-01-04 14:30:00,35.76,35.92,35.75,35.83,140300.0,26.778,26.8978,26.7705,26.8304,140300.0
2012-01-04 14:40:00,35.82,35.85,35.77,35.78,90000.0,26.8229,26.8454,26.7855,26.793,90000.0
2012-01-04 14:50:00,35.78,35.9,35.77,35.85,37900.0,26.793,26.8828,26.7855,26.8454,37900.0
2012-01-04 15:00:00,35.85,35.86,35.77,35.79,111700.0,26.8454,26.8529,26.7855,26.8005,111700.0
2012-01-04 15:10:00,35.79,35.85,35.79,35.83,184100.0,26.8005,26.8454,26.8005,26.8304,184100.0
2012-01-04 15:20:00,35.83,35.91,35.81,35.91,148300.0,26.8304,26.8903,26.8154,26.8903,148300.0
2012-01-04 15:30:00,35.9,35.93,35.86,35.89,169100.0,26.8828,26.9053,26.8529,26.8754,169100.0
2012-01-04 15:40:00,35.89,35.96,35.82,35.84,214300.0,26.8754,26.9278,26.8229,26.8379,214300.0
2012-01-04 15:50:00,35.83,35.84,35.64,35.65,1042900.0,26.8304,26.8379,26.6881,26.6956,1042900.0
2012-01-05 09:30:00,35.26,35.49,35.08,35.09,285900.0,26.4036,26.5758,26.2688,26.2763,285900.0
2012-01-05 09:40:00,35.08,35.08,34.88,34.97,379600.0,26.2688,26.2688,26.119,26.1864,379600.0
2012-01-05 09:50:00,34.96,35.06,34.94,34.98,138800.0,26.1789,26.2538,26.164,26.1939,138800.0
2012-01-05 10:00:00,34.98,34.99,34.72,34.74,282500.0,26.1939,26.2014,25.9992,26.0142,282500.0
2012-01-05 10:10:00,34.75,34.99,34.74,34.9,248800.0,26.0217,26.2014,26.0142,26.134,248800.0
2012-01-05 10:20:00,34.91,34.91,34.76,34.84,153800.0,26.1415,26.1415,26.0292,26.0891,153800.0
2012-01-05 10:30:00,34.85,34.85,34.68,34.71,197400.0,26.0966,26.0966,25.9693,25.9917,197400.0
2012-01-05 10:40:00,34.71,34.8,34.61,34.61,160900.0,25.9917,26.0591,25.9169,25.9169,160900.0
2012-01-05 10:50:00,34.61,34.62,34.44,34.58,231600.0,25.9169,25.9243,25.7896,25.8944,231600.0
2012-01-05 11:00:00,34.59,34.64,34.48,34.5,285300.0,25.9019,25.9393,25.8195,25.8345,285300.0
2012-01-05 11:10:00,34.5,34.53,34.41,34.48,281000.0,25.8345,25.857,25.7671,25.8195,281000.0
2012-01-05 11:20:00,34.49,34.74,34.48,34.72,223300.0,25.827,26.0142,25.8195,25.9992,223300.0
2012-01-05 11:30:00,34.71,34.81,34.69,34.75,337000.0,25.9917,26.0666,25.9768,26.0217,337000.0
2012-01-05 11:40:00,34.75,34.76,34.67,34.7,125300.0,26.0217,26.0292,25.9618,25.9843,125300.0
2012-01-05 11:50:00,34.71,34.75,34.68,34.69,84000.0,25.9917,26.0217,25.9693,25.9768,84000.0
2012-01-05 12:00:00,34.7,34.71,34.56,34.6,102400.0,25.9843,25.9917,25.8794,25.9094,102400.0
2012-01-05 12:10:00,34.61,34.75,34.55,34.74,127400.0,25.9169,26.0217,25.8719,26.0142,127400.0
2012-01-05 12:20:00,34.74,34.82,34.64,34.81,295100.0,26.0142,26.0741,25.9393,26.0666,295100.0
2012-01-05 12:30:00,34.81,34.83,34.71,34.77,391900.0,26.0666,26.0816,25.9917,26.0367,391900.0
2012-01-05 12:40:00,34.78,34.9,34.77,34.88,78500.0,26.0442,26.134,26.0367,26.119,78500.0
2012-01-05 12:50:00,34.88,34.99,34.83,34.84,180700.0,26.119,26.2014,26.0816,26.0891,180700.0
2012-01-05 13:00:00,34.84,34.84,34.73,34.76,120400.0,26.0891,26.0891,26.0067,26.0292,120400.0
2012-01-05 13:10:00,34.76,34.78,34.7,34.72,103300.0,26.0292,26.0442,25.9843,25.9992,103300.0
2012-01-05 13:20:00,34.72,34.82,34.71,34.8,246100.0,25.9992,26.0741,25.9917,26.0591,246100.0
2012-01-05 13:30:00,34.81,34.91,34.8,34.82,332700.0,26.0666,26.1415,26.0591,26.0741,332700.0
2012-01-05 13:40:00,34.81,34.85,34.76,34.77,270400.0,26.0666,26.0966,26.0292,26.0367,270400.0
2012-01-05 13:50:00,34.77,34.79,34.72,34.74,126600.0,26.0367,26.0516,25.9992,26.0142,126600.0
2012-01-05 14:00:00,34.74,34.74,34.67,34.7,192600.0,26.0142,26.0142,25.9618,25.9843,192600.0
2012-01-05 14:10:00,34.7,34.7,34.56,34.57,129500.0,25.9843,25.9843,25.8794,25.8869,129500.0
2012-01-05 14:20:00,34.57,34.6,34.5,34.53,297500.0,25.8869,25.9094,25.8345,25.857,297500.0
2012-01-05 14:30:00,34.52,34.66,34.52,34.65,88800.0,25.8495,25.9543,25.8495,25.9468,88800.0
2012-01-05 14:40:00,34.64,34.65,34.54,34.6,219200.0,25.9393,25.9468,25.8644,25.9094,219200.0
2012-01-05 14:50:00,34.6,34.7,34.58,34.65,200600.0,25.9094,25.9843,25.8944,25.9468,200600.0
2012-01-05 15:00:00,34.65,34.73,34.64,34.71,228600.0,25.9468,26.0067,25.9393,25.9917,228600.0
2012-01-05 15:10:00,34.71,34.71,34.58,34.65,328400.0,25.9917,25.9917,25.8944,25.9468,328400.0
2012-01-05 15:20:00,34.65,34.75,34.65,34.66,176100.0,25.9468,26.0217,25.9468,25.9543,176100.0
2012-01-05 15:30:00,34.66,34.74,34.62,34.69,228400.0,25.9543,26.0142,25.9243,25.9768,228400.0
2012-01-05 15:40:00,34.69,34.79,34.68,34.73,355300.0,25.9768,26.0516,25.9693,26.0067,355300.0
2012-01-05 15:50:00,34.74,34.76,34.67,34.67,795200.0,26.0142,26.0292,25.9618,25.9618,795200.0
2012-01-06 09:30:00,34.96,35.38,34.9,35.2,559900.0,26.1789,26.4935,26.134,26.3587,559900.0
2012-01-06 09:40:00,35.19,35.29,35.12,35.16,347600.0,26.3512,26.4261,26.2988,26.3287,347600.0
2012-01-06 09:50:00,35.18,35.18,34.94,34.94,244400.0,26.3437,26.3437,26.164,26.164,244400.0
2012-01-06 10:00:00,34.94,34.96,34.73,34.78,215300.0,26.164,26.1789,26.0067,26.0442,215300.0
2012-01-06 10:10:00,34.76,34.87,34.73,34.87,190400.0,26.0292,26.1116,26.0067,26.1116,190400.0
2012-01-06 10:20:00,34.86,34.97,34.83,34.91,122000.0,26.1041,26.1864,26.0816,26.1415,122000.0
2012-01-06 10:30:00,34.91,34.93,34.79,34.82,213100.0,26.1415,26.1565,26.0516,26.0741,213100.0
2012-01-06 10:40:00,34.83,34.84,34.75,34.79,135600.0,26.0816,26.0891,26.0217,26.0516,135600.0
2012-01-06 10:50:00,34.79,34.82,34.66,34.66,184400.0,26.0516,26.0741,25.9543,25.9543,184400.0
2012-01-06 11:00:00,34.66,34.68,34.56,34.62,425800.0,25.9543,25.9693,25.8794,25.9243,425800.0
2012-01-06 11:10:00,34.62,34.77,34.56,34.72,555400.0,25.9243,26.0367,25.8794,25.9992,555400.0
2012-01-06 11:20:00,34.72,34.75,34.69,34.73,201600.0,25.9992,26.0217,25.9768,26.0067,201600.0
2012-01-06 11:30:00,34.73,34.77,34.7,34.77,206900.0,26.0067,26.0367,25.9843,26.0367,206900.0
2012-01-06 11:40:00,34.77,35.0,34.77,34.96,168600.0,26.0367,26.2089,26.0367,26.1789,168600.0
2012-01-06 11:50:00,34.97,35.05,34.94,35.04,278200.0,26.1864,26.2463,26.164,26.2389,278200.0
2012-01-06 12:00:00,35.05,35.14,35.01,35.1,237300.0,26.2463,26.3137,26.2164,26.2838,237300.0
2012-01-06 12:10:00,35.09,35.12,34.98,35.0,277800.0,26.2763,26.2988,26.1939,26.2089,277800.0
2012-01-06 12:20:00,35.0,35.13,35.0,35.13,119300.0,26.2089,26.3062,26.2089,26.3062,119300.0
2012-01-06 12:30:00,35.13,35.18,35.09,35.11,92400.0,26.3062,26.3437,26.2763,26.2913,92400.0
2012-01-06 12:40:00,35.1,35.17,35.08,35.14,142600.0,26.2838,26.3362,26.2688,26.3137,142600.0
2012-01-06 12:50:00,35.14,35.15,35.06,35.08,193100.0,26.3137,26.3212,26.2538,26.2688,193100.0
2012-01-06 13:00:00,35.08,35.15,35.06,35.12,252800.0,26.2688,26.3212,26.2538,26.2988,252800.0
2012-01-06 13:10:00,35.1,35.1,35.0,35.05,445400.0,26.2838,26.2838,26.2089,26.2463,445400.0
2012-01-06 13:20:00,35.04,35.18,35.03,35.17,213900.0,26.2389,26.3437,26.2314,26.3362,213900.0
2012-01-06 13:30:00,35.17,35.23,35.11,35.23,130400.0,26.3362,26.3811,26.2913,26.3811,130400.0
2012-01-06 13:40:00,35.23,35.28,35.2,35.25,226600.0,26.3811,26.4186,26.3587,26.3961,226600.0
2012-01-06 13:50:00,35.26,35.36,35.22,35.3,238800.0,26.4036,26.4785,26.3736,26.4335,238800.0
2012-01-06 14:00:00,35.3,35.37,35.25,35.34,123700.0,26.4335,26.486,26.3961,26.4635,123700.0
2012-01-06 14:10:00,35.35,35.36,35.24,35.24,189500.0,26.471,26.4785,26.3886,26.3886,189500.0
2012-01-06 14:20:00,35.24,35.36,35.23,35.36,250600.0,26.3886,26.4785,26.3811,26.4785,250600.0
2012-01-06 14:30:00,35.37,35.44,35.36,35.44,191300.0,26.486,26.5384,26.4785,26.5384,191300.0
2012-01-06 14:40:00,35.44,35.49,35.38,35.44,182400.0,26.5384,26.5758,26.4935,26.5384,182400.0
2012-01-06 14:50:00,35.44,35.51,35.39,35.4,299100.0,26.5384,26.5908,26.5009,26.5084,299100.0
2012-01-06 15:00:00,35.4,35.42,35.38,35.4,352600.0,26.5084,26.5234,26.4935,26.5084,352600.0
2012-01-06 15:10:00,35.4,35.43,35.36,35.38,280400.0,26.5084,26.5309,26.4785,26.4935,280400.0
2012-01-06 15:20:00,35.38,35.39,35.37,35.39,260200.0,26.4935,26.5009,26.486,26.5009,260200.0
2012-01-06 15:30:00,35.39,35.43,35.33,35.43,547600.0,26.5009,26.5309,26.456,26.5309,547600.0
2012-01-06 15:40:00,35.43,35.52,35.39,35.48,671200.0,26.5309,26.5983,26.5009,26.5683,671200.0
2012-01-06 15:50:00,35.48,35.5,35.32,35.34,916000.0,26.5683,26.5833,26.4485,26.4635,916000.0
2012-01-09 09:30:00,35.51,35.66,35.28,35.36,124700.0,26.5908,26.7031,26.4186,26.4785,124700.0
2012-01-09 09:40:00,35.36,35.38,35.22,35.36,117500.0,26.4785,26.4935,26.3736,26.4785,117500.0
2012-01-09 09:50:00,35.36,35.37,35.18,35.23,160200.0,26.4785,26.486,26.3437,26.3811,160200.0
2012-01-09 10:00:00,35.24,35.29,35.18,35.27,70900.0,26.3886,26.4261,26.3437,26.4111,70900.0
2012-01-09 10:10:00,35.27,35.3,35.23,35.23,157000.0,26.4111,26.4335,26.3811,26.3811,157000.0
2012-01-09 10:20:00,35.23,35.27,35.17,35.2,227500.0,26.3811,26.4111,26.3362,26.3587,227500.0
2012-01-09 10:30:00,35.19,35.29,35.17,35.24,132600.0,26.3512,26.4261,26.3362,26.3886,132600.0
2012-01-09 10:40:00,35.25,35.25,35.05,35.09,134100.0,26.3961,26.3961,26.2463,26.2763,134100.0
2012-01-09 10:50:00,35.1,35.11,34.98,35.08,110000.0,26.2838,26.2913,26.1939,26.2688,110000.0
2012-01-09 11:00:00,35.09,35.11,34.97,35.01,81400.0,26.2763,26.2913,26.1864,26.2164,81400.0
2012-01-09 11:10:00,35.01,35.04,34.96,34.99,77500.0,26.2164,26.2389,26.1789,26.2014,77500.0
2012-01-09 11:20:00,34.99,35.16,34.98,35.13,46600.0,26.2014,26.3287,26.1939,26.3062,46600.0
2012-01-09 11:30:00,35.11,35.15,35.05,35.12,75700.0,26.2913,26.3212,26.2463,26.2988,75700.0
2012-01-09 11:40:00,35.13,35.26,35.07,35.25,80600.0,26.3062,26.4036,26.2613,26.3961,80600.0
2012-01-09 11:50:00,35.25,35.26,35.14,35.15,58300.0,26.3961,26.4036,26.3137,26.3212,58300.0
2012-01-09 12:00:00,35.15,35.2,35.11,35.19,68500.0,26.3212,26.3587,26.2913,26.3512,68500.0
2012-01-09 12:10:00,35.18,35.28,35.17,35.17,40500.0,26.3437,26.4186,26.3362,26.3362,40500.0
2012-01-09 12:20:00,35.18,35.33,35.17,35.31,40700.0,26.3437,26.456,26.3362,26.441,40700.0
2012-01-09 12:30:00,35.3,35.3,35.25,35.27,98600.0,26.4335,26.4335,26.3961,26.4111,98600.0
2012-01-09 12:40:00,35.26,35.39,35.26,35.38,123700.0,26.4036,26.5009,26.4036,26.4935,123700.0
2012-01-09 12:50:00,35.39,35.46,35.39,35.42,78100.0,26.5009,26.5534,26.5009,26.5234,78100.0
2012-01-09 13:00:00,35.42,35.45,35.38,35.41,130500.0,26.5234,26.5459,26.4935,26.5159,130500.0
2012-01-09 13:10:00,35.41,35.41,35.32,35.32,87500.0,26.5159,26.5159,26.4485,26.4485,87500.0
2012-01-09 13:20:00,35.33,35.34,35.25,35.28,103200.0,26.456,26.4635,26.3961,26.4186,103200.0
2012-01-09 13:30:00,35.28,35.3,35.23,35.28,50000.0,26.4186,26.4335,26.3811,26.4186,50000.0
2012-01-09 13:40:00,35.29,35.31,35.24,35.26,131100.0,26.4261,26.441,26.3886,26.4036,131100.0
2012-01-09 13:50:00,35.26,35.26,35.23,35.25,61200.0,26.4036,26.4036,26.3811,26.3961,61200.0
2012-01-09 14:00:00,35.24,35.26,35.22,35.23,120800.0,26.3886,26.4036,26.3736,26.3811,120800.0
2012-01-09 14:10:00,35.22,35.25,35.21,35.23,75600.0,26.3736,26.3961,26.3662,26.3811,75600.0
2012-01-09 14:20:00,35.23,35.25,35.19,35.2,68500.0,26.3811,26.3961,26.3512,26.3587,68500.0
2012-01-09 14:30:00,35.2,35.22,35.17,35.18,94400.0,26.3587,26.3736,26.3362,26.3437,94400.0
2012-01-09 14:40:00,35.18,35.21,35.12,35.18,78800.0,26.3437,26.3662,26.2988,26.3437,78800.0
2012-01-09 14:50:00,35.18,35.2,35.14,35.19,74300.0,26.3437,26.3587,26.3137,26.3512,74300.0
2012-01-09 15:00:00,35.19,35.21,35.14,35.18,78300.0,26.3512,26.3662,26.3137,26.3437,78300.0
2012-01-09 15:10:00,35.19,35.19,35.07,35.12,104500.0,26.3512,26.3512,26.2613,26.2988,104500.0
2012-01-09 15:20:00,35.12,35.2,35.12,35.19,56500.0,26.2988,26.3587,26.2988,26.3512,56500.0
2012-01-09 15:30:00,35.2,35.22,35.17,35.19,97000.0,26.3587,26.3736,26.3362,26.3512,97000.0
2012-01-09 15:40:00,35.19,35.21,35.12,35.14,137700.0,26.3512,26.3662,26.2988,26.3137,137700.0
2012-01-09 15:50:00,35.14,35.15,35.02,35.04,545800.0,26.3137,26.3212,26.2239,26.2389,545800.0
2012-01-10 09:30:00,35.43,35.83,35.41,35.61,389000.0,26.5309,26.8304,26.5159,26.6657,389000.0
2012-01-10 09:40:00,35.6,35.61,35.32,35.32,261700.0,26.6582,26.6657,26.4485,26.4485,261700.0
2012-01-10 09:50:00,35.32,35.39,35.28,35.3,118100.0,26.4485,26.5009,26.4186,26.4335,118100.0
2012-01-10 10:00:00,35.3,35.54,35.28,35.46,169900.0,26.4335,26.6133,26.4186,26.5534,169900.0
2012-01-10 10:10:00,35.46,35.47,35.38,35.4,197800.0,26.5534,26.5608,26.4935,26.5084,197800.0
2012-01-10 10:20:00,35.4,35.43,35.36,35.41,150600.0,26.5084,26.5309,26.4785,26.5159,150600.0
2012-01-10 10:30:00,35.41,35.42,35.3,35.34,138600.0,26.5159,26.5234,26.4335,26.4635,138600.0
2012-01-10 10:40:00,35.33,35.45,35.32,35.44,137900.0,26.456,26.5459,26.4485,26.5384,137900.0
2012-01-10 10:50:00,35.44,35.45,35.27,35.27,265200.0,26.5384,26.5459,26.4111,26.4111,265200.0
2012-01-10 11:00:00,35.28,35.35,35.23,35.34,105900.0,26.4186,26.471,26.3811,26.4635,105900.0
2012-01-10 11:10:00,35.34,35.37,35.3,35.34,153000.0,26.4635,26.486,26.4335,26.4635,153000.0
2012-01-10 11:20:00,35.34,35.37,35.33,35.35,74200.0,26.4635,26.486,26.456,26.471,74200.0
2012-01-10 11:30:00,35.35,35.38,35.25,35.31,255100.0,26.471,26.4935,26.3961,26.441,255100.0
2012-01-10 11:40:00,35.31,35.34,35.28,35.3,59000.0,26.441,26.4635,26.4186,26.4335,59000.0
2012-01-10 11:50:00,35.3,35.33,35.24,35.26,53600.0,26.4335,26.456,26.3886,26.4036,53600.0
2012-01-10 12:00:00,35.26,35.33,35.26,35.32,97800.0,26.4036,26.456,26.4036,26.4485,97800.0
2012-01-10 12:10:00,35.32,35.32,35.28,35.28,63200.0,26.4485,26.4485,26.4186,26.4186,63200.0
2012-01-10 12:20:00,35.27,35.27,35.17,35.19,164100.0,26.4111,26.4111,26.3362,26.3512,164100.0
2012-01-10 12:30:00,35.2,35.25,35.19,35.23,118500.0,26.3587,26.3961,26.3512,26.3811,118500.0
2012-01-10 12:40:00,35.23,35.23,35.17,35.22,59400.0,26.3811,26.3811,26.3362,26.3736,59400.0
2012-01-10 12:50:00,35.21,35.26,35.2,35.23,76500.0,26.3662,26.4036,26.3587,26.3811,76500.0
2012-01-10 13:00:00,35.22,35.22,35.09,35.1,68900.0,26.3736,26.3736,26.2763,26.2838,68900.0
2012-01-10 13:10:00,35.09,35.17,35.05,35.15,55600.0,26.2763,26.3362,26.2463,26.3212,55600.0
2012-01-10 13:20:00,35.15,35.17,35.11,35.15,51200.0,26.3212,26.3362,26.2913,26.3212,51200.0
2012-01-10 13:30:00,35.15,35.18,35.12,35.14,123400.0,26.3212,26.3437,26.2988,26.3137,123400.0
2012-01-10 13:40:00,35.15,35.16,35.07,35.07,29300.0,26.3212,26.3287,26.2613,26.2613,29300.0
2012-01-10 13:50:00,35.07,35.15,35.06,35.08,30400.0,26.2613,26.3212,26.2538,26.2688,30400.0
2012-01-10 14:00:00,35.07,35.07,35.03,35.07,50400.0,26.2613,26.2613,26.2314,26.2613,50400.0
2012-01-10 14:10:00,35.06,35.16,35.06,35.14,63300.0,26.2538,26.3287,26.2538,26.3137,63300.0
2012-01-10 14:20:00,35.15,35.17,35.12,35.13,75000.0,26.3212,26.3362,26.2988,26.3062,75000.0
2012-01-10 14:30:00,35.12,35.2,35.12,35.19,224400.0,26.2988,26.3587,26.2988,26.3512,224400.0
2012-01-10 14:40:00,35.19,35.2,35.16,35.2,62200.0,26.3512,26.3587,26.3287,26.3587,62200.0
2012-01-10 14:50:00,35.2,35.2,35.15,35.17,49000.0,26.3587,26.3587,26.3212,26.3362,49000.0
2012-01-10 15:00:00,35.18,35.19,35.16,35.17,89200.0,26.3437,26.3512,26.3287,26.3362,89200.0
2012-01-10 15:10:00,35.17,35.18,35.13,35.15,37800.0,26.3362,26.3437,26.3062,26.3212,37800.0
2012-01-10 15:20:00,35.15,35.17,35.13,35.14,112700.0,26.3212,26.3362,26.3062,26.3137,112700.0
2012-01-10 15:30:00,35.14,35.14,35.09,35.11,77600.0,26.3137,26.3137,26.2763,26.2913,77600.0
2012-01-10 15:40:00,35.11,35.15,35.08,35.12,133700.0,26.2913,26.3212,26.2688,26.2988,133700.0
2012-01-10 15:50:00,35.12,35.14,35.06,35.12,489000.0,26.2988,26.3137,26.2538,26.2988,489000.0
2012-01-11 09:30:00,35.05,35.25,35.02,35.19,78000.0,26.2463,26.3961,26.2239,26.3512,78000.0
2012-01-11 09:40:00,35.2,35.21,35.11,35.14,168600.0,26.3587,26.3662,26.2913,26.3137,168600.0
2012-01-11 09:50:00,35.15,35.17,35.02,35.03,73100.0,26.3212,26.3362,26.2239,26.2314,73100.0
2012-01-11 10:00:00,35.03,35.03,34.87,34.9,241800.0,26.2314,26.2314,26.1116,26.134,241800.0
2012-01-11 10:10:00,34.91,34.94,34.85,34.9,195100.0,26.1415,26.164,26.0966,26.134,195100.0
2012-01-11 10:20:00,34.89,34.93,34.87,34.89,239800.0,26.1265,26.1565,26.1116,26.1265,239800.0
2012-01-11 10:30:00,34.89,34.97,34.89,34.97,242800.0,26.1265,26.1864,26.1265,26.1864,242800.0
2012-01-11 10:40:00,34.97,35.01,34.9,34.95,203700.0,26.1864,26.2164,26.134,26.1715,203700.0
2012-01-11 10:50:00,34.95,34.95,34.88,34.9,153600.0,26.1715,26.1715,26.119,26.134,153600.0
2012-01-11 11:00:00,34.9,34.9,34.86,34.88,171800.0,26.134,26.134,26.1041,26.119,171800.0
2012-01-11 11:10:00,34.89,34.9,34.88,34.89,55900.0,26.1265,26.134,26.119,26.1265,55900.0
2012-01-11 11:20:00,34.89,34.9,34.87,34.87,49400.0,26.1265,26.134,26.1116,26.1116,49400.0
2012-01-11 11:30:00,34.86,34.91,34.85,34.88,129400.0,26.1041,26.1415,26.0966,26.119,129400.0
2012-01-11 11:40:00,34.88,35.0,34.88,35.0,90600.0,26.119,26.2089,26.119,26.2089,90600.0
2012-01-11 11:50:00,34.99,35.0,34.95,34.95,180700.0,26.2014,26.2089,26.1715,26.1715,180700.0
2012-01-11 12:00:00,34.96,35.05,34.95,35.0,293000.0,26.1789,26.2463,26.1715,26.2089,293000.0
2012-01-11 12:10:00,35.0,35.17,35.0,35.17,166600.0,26.2089,26.3362,26.2089,26.3362,166600.0
2012-01-11 12:20:00,35.16,35.21,35.1,35.11,130800.0,26.3287,26.3662,26.2838,26.2913,130800.0
2012-01-11 12:30:00,35.12,35.12,35.0,35.0,117900.0,26.2988,26.2988,26.2089,26.2089,117900.0
2012-01-11 12:40:00,35.0,35.02,34.97,34.97,102000.0,26.2089,26.2239,26.1864,26.1864,102000.0
2012-01-11 12:50:00,34.98,35.02,34.97,34.99,67200.0,26.1939,26.2239,26.1864,26.2014,67200.0
2012-01-11 13:00:00,34.99,35.02,34.97,35.0,96800.0,26.2014,26.2239,26.1864,26.2089,96800.0
2012-01-11 13:10:00,35.0,35.02,34.98,34.99,111700.0,26.2089,26.2239,26.1939,26.2014,111700.0
2012-01-11 13:20:00,35.0,35.02,34.98,35.0,130200.0,26.2089,26.2239,26.1939,26.2089,130200.0
2012-01-11 13:30:00,35.0,35.04,34.97,35.02,137600.0,26.2089,26.2389,26.1864,26.2239,137600.0
2012-01-11 13:40:00,35.03,35.03,34.96,34.98,85000.0,26.2314,26.2314,26.1789,26.1939,85000.0
2012-01-11 13:50:00,34.98,35.0,34.92,34.94,47700.0,26.1939,26.2089,26.149,26.164,47700.0
2012-01-11 14:00:00,34.94,34.98,34.93,34.98,75800.0,26.164,26.1939,26.1565,26.1939,75800.0
2012-01-11 14:10:00,34.98,35.01,34.96,34.99,63000.0,26.1939,26.2164,26.1789,26.2014,63000.0
2012-01-11 14:20:00,35.0,35.02,34.94,35.0,118300.0,26.2089,26.2239,26.164,26.2089,118300.0
2012-01-11 14:30:00,35.0,35.02,34.98,35.01,103700.0,26.2089,26.2239,26.1939,26.2164,103700.0
2012-01-11 14:40:00,35.01,35.02,34.93,34.94,161700.0,26.2164,26.2239,26.1565,26.164,161700.0
2012-01-11 14:50:00,34.95,35.01,34.94,34.98,67200.0,26.1715,26.2164,26.164,26.1939,67200.0
2012-01-11 15:00:00,34.98,35.0,34.95,34.98,72900.0,26.1939,26.2089,26.1715,26.1939,72900.0
2012-01-11 15:10:00,34.98,35.01,34.93,34.95,142300.0,26.1939,26.2164,26.1565,26.1715,142300.0
2012-01-11 15:20:00,34.95,35.0,34.95,34.98,105000.0,26.1715,26.2089,26.1715,26.1939,105000.0
2012-01-11 15:30:00,34.98,34.98,34.94,34.95,196500.0,26.1939,26.1939,26.164,26.1715,196500.0
2012-01-11 15:40:00,34.95,34.95,34.79,34.8,400900.0,26.1715,26.1715,26.0516,26.0591,400900.0
2012-01-11 15:50:00,34.8,34.81,34.74,34.75,622800.0,26.0591,26.0666,26.0142,26.0217,622800.0
2012-01-12 09:30:00,34.94,35.04,34.77,35.01,314100.0,26.164,26.2389,26.0367,26.2164,314100.0
2012-01-12 09:40:00,35.01,35.01,34.75,34.76,92600.0,26.2164,26.2164,26.0217,26.0292,92600.0
2012-01-12 09:50:00,34.77,34.95,34.75,34.92,57500.0,26.0367,26.1715,26.0217,26.149,57500.0
2012-01-12 10:00:00,34.92,34.95,34.55,34.56,178700.0,26.149,26.1715,25.8719,25.8794,178700.0
2012-01-12 10:10:00,34.56,34.56,34.45,34.49,313800.0,25.8794,25.8794,25.797,25.827,313800.0
2012-01-12 10:20:00,34.48,34.52,34.3,34.45,324800.0,25.8195,25.8495,25.6847,25.797,324800.0
2012-01-12 10:30:00,34.45,34.51,34.37,34.37,139800.0,25.797,25.842,25.7371,25.7371,139800.0
2012-01-12 10:40:00,34.36,34.43,34.32,34.41,130200.0,25.7297,25.7821,25.6997,25.7671,130200.0
2012-01-12 10:50:00,34.41,34.41,34.34,34.4,138600.0,25.7671,25.7671,25.7147,25.7596,138600.0
2012-01-12 11:00:00,34.4,34.53,34.4,34.52,196800.0,25.7596,25.857,25.7596,25.8495,196800.0
2012-01-12 11:10:00,34.52,34.52,34.51,34.52,89300.0,25.8495,25.8495,25.842,25.8495,89300.0
2012-01-12 11:20:00,34.52,34.69,34.51,34.66,272800.0,25.8495,25.9768,25.842,25.9543,272800.0
2012-01-12 11:30:00,34.66,34.67,34.52,34.61,133400.0,25.9543,25.9618,25.8495,25.9169,133400.0
2012-01-12 11:40:00,34.6,34.61,34.51,34.54,79900.0,25.9094,25.9169,25.842,25.8644,79900.0
2012-01-12 11:50:00,34.54,34.6,34.53,34.59,55600.0,25.8644,25.9094,25.857,25.9019,55600.0
2012-01-12 12:00:00,34.59,34.61,34.54,34.54,92200.0,25.9019,25.9169,25.8644,25.8644,92200.0
2012-01-12 12:10:00,34.54,34.63,34.53,34.61,126600.0,25.8644,25.9318,25.857,25.9169,126600.0
2012-01-12 12:20:00,34.62,34.62,34.58,34.59,74700.0,25.9243,25.9243,25.8944,25.9019,74700.0
2012-01-12 12:30:00,34.6,34.61,34.5,34.51,118700.0,25.9094,25.9169,25.8345,25.842,118700.0
2012-01-12 12:40:00,34.51,34.55,34.48,34.49,57600.0,25.842,25.8719,25.8195,25.827,57600.0
2012-01-12 12:50:00,34.49,34.55,34.45,34.54,135300.0,25.827,25.8719,25.797,25.8644,135300.0
2012-01-12 13:00:00,34.54,34.54,34.46,34.46,204900.0,25.8644,25.8644,25.8045,25.8045,204900.0
2012-01-12 13:10:00,34.45,34.53,34.45,34.51,108500.0,25.797,25.857,25.797,25.842,108500.0
2012-01-12 13:20:00,34.51,34.55,34.5,34.55,47900.0,25.842,25.8719,25.8345,25.8719,47900.0
2012-01-12 13:30:00,34.55,34.56,34.45,34.46,68000.0,25.8719,25.8794,25.797,25.8045,68000.0
2012-01-12 13:40:00,34.46,34.51,34.45,34.5,30000.0,25.8045,25.842,25.797,25.8345,30000.0
2012-01-12 13:50:00,34.5,34.51,34.42,34.47,137700.0,25.8345,25.842,25.7746,25.812,137700.0
2012-01-12 14:00:00,34.47,34.5,34.43,34.43,68400.0,25.812,25.8345,25.7821,25.7821,68400.0
2012-01-12 14:10:00,34.43,34.5,34.42,34.49,71100.0,25.7821,25.8345,25.7746,25.827,71100.0
2012-01-12 14:20:00,34.48,34.5,34.47,34.5,38000.0,25.8195,25.8345,25.812,25.8345,38000.0
2012-01-12 14:30:00,34.5,34.52,34.48,34.49,130800.0,25.8345,25.8495,25.8195,25.827,130800.0
2012-01-12 14:40:00,34.49,34.51,34.45,34.45,100200.0,25.827,25.842,25.797,25.797,100200.0
2012-01-12 14:50:00,34.45,34.49,34.45,34.49,101300.0,25.797,25.827,25.797,25.827,101300.0
2012-01-12 15:00:00,34.5,34.53,34.48,34.51,77500.0,25.8345,25.857,25.8195,25.842,77500.0
2012-01-12 15:10:00,34.51,34.54,34.49,34.52,148700.0,25.842,25.8644,25.827,25.8495,148700.0
2012-01-12 15:20:00,34.52,34.54,34.5,34.51,100800.0,25.8495,25.8644,25.8345,25.842,100800.0
2012-01-12 15:30:00,34.51,34.53,34.44,34.45,161300.0,25.842,25.857,25.7896,25.797,161300.0
2012-01-12 15:40:00,34.45,34.49,34.41,34.44,321800.0,25.797,25.827,25.7671,25.7896,321800.0
2012-01-12 15:50:00,34.44,34.46,34.39,34.42,517900.0,25.7896,25.8045,25.7521,25.7746,517900.0
2012-01-13 09:30:00,34.25,34.29,34.0,34.06,212000.0,25.6473,25.6772,25.4601,25.505,212000.0
2012-01-13 09:40:00,34.07,34.08,33.87,33.94,261100.0,25.5125,25.52,25.3627,25.4151,261100.0
2012-01-13 09:50:00,33.94,33.99,33.78,33.86,305100.0,25.4151,25.4526,25.2953,25.3552,305100.0
2012-01-13 10:00:00,33.86,33.86,33.65,33.66,247200.0,25.3552,25.3552,25.198,25.2055,247200.0
2012-01-13 10:10:00,33.66,33.67,33.52,33.58,333400.0,25.2055,25.213,25.1006,25.1456,333400.0
2012-01-13 10:20:00,33.58,33.81,33.52,33.75,131600.0,25.1456,25.3178,25.1006,25.2729,131600.0
2012-01-13 10:30:00,33.75,33.77,33.65,33.68,88000.0,25.2729,25.2878,25.198,25.2205,88000.0
2012-01-13 10:40:00,33.66,33.67,33.52,33.58,202800.0,25.2055,25.213,25.1006,25.1456,202800.0
2012-01-13 10:50:00,33.58,33.71,33.56,33.65,85200.0,25.1456,25.2429,25.1306,25.198,85200.0
2012-01-13 11:00:00,33.66,33.74,33.63,33.74,67500.0,25.2055,25.2654,25.183,25.2654,67500.0
2012-01-13 11:10:00,33.74,33.84,33.73,33.84,170500.0,25.2654,25.3403,25.2579,25.3403,170500.0
2012-01-13 11:20:00,33.83,33.84,33.73,33.78,286000.0,25.3328,25.3403,25.2579,25.2953,286000.0
2012-01-13 11:30:00,33.78,33.81,33.75,33.78,66800.0,25.2953,25.3178,25.2729,25.2953,66800.0
2012-01-13 11:40:00,33.77,33.8,33.74,33.75,107700.0,25.2878,25.3103,25.2654,25.2729,107700.0
2012-01-13 11:50:00,33.76,33.8,33.72,33.74,121800.0,25.2804,25.3103,25.2504,25.2654,121800.0
2012-01-13 12:00:00,33.74,33.75,33.7,33.7,138200.0,25.2654,25.2729,25.2354,25.2354,138200.0
2012-01-13 12:10:00,33.7,33.71,33.56,33.63,286400.0,25.2354,25.2429,25.1306,25.183,286400.0
2012-01-13 12:20:00,33.63,33.63,33.52,33.53,264200.0,25.183,25.183,25.1006,25.1081,264200.0
2012-01-13 12:30:00,33.53,33.53,33.5,33.53,140100.0,25.1081,25.1081,25.0857,25.1081,140100.0
2012-01-13 12:40:00,33.52,33.59,33.51,33.58,162800.0,25.1006,25.1531,25.0931,25.1456,162800.0
2012-01-13 12:50:00,33.58,33.62,33.56,33.62,65700.0,25.1456,25.1755,25.1306,25.1755,65700.0
2012-01-13 13:00:00,33.62,33.64,33.56,33.57,133000.0,25.1755,25.1905,25.1306,25.1381,133000.0
2012-01-13 13:10:00,33.58,33.66,33.57,33.62,90800.0,25.1456,25.2055,25.1381,25.1755,90800.0
2012-01-13 13:20:00,33.62,33.72,33.62,33.71,124800.0,25.1755,25.2504,25.1755,25.2429,124800.0
2012-01-13 13:30:00,33.7,33.76,33.68,33.75,75500.0,25.2354,25.2804,25.2205,25.2729,75500.0
2012-01-13 13:40:00,33.75,33.8,33.71,33.8,68600.0,25.2729,25.3103,25.2429,25.3103,68600.0
2012-01-13 13:50:00,33.79,33.91,33.79,33.85,177100.0,25.3028,25.3927,25.3028,25.3478,177100.0
2012-01-13 14:00:00,33.86,33.89,33.83,33.86,130100.0,25.3552,25.3777,25.3328,25.3552,130100.0
2012-01-13 14:10:00,33.86,33.99,33.85,33.99,117400.0,25.3552,25.4526,25.3478,25.4526,117400.0
2012-01-13 14:20:00,33.99,34.0,33.96,33.96,107800.0,25.4526,25.4601,25.4301,25.4301,107800.0
2012-01-13 14:30:00,33.96,34.0,33.94,33.99,112300.0,25.4301,25.4601,25.4151,25.4526,112300.0
2012-01-13 14:40:00,33.99,34.0,33.93,33.93,117000.0,25.4526,25.4601,25.4077,25.4077,117000.0
2012-01-13 14:50:00,33.93,33.94,33.85,33.86,105900.0,25.4077,25.4151,25.3478,25.3552,105900.0
2012-01-13 15:00:00,33.86,33.95,33.85,33.95,202100.0,25.3552,25.4226,25.3478,25.4226,202100.0
2012-01-13 15:10:00,33.95,34.0,33.95,33.99,345800.0,25.4226,25.4601,25.4226,25.4526,345800.0
2012-01-13 15:20:00,33.99,34.0,33.9,34.0,294000.0,25.4526,25.4601,25.3852,25.4601,294000.0
2012-01-13 15:30:00,34.0,34.01,33.96,34.0,204700.0,25.4601,25.4676,25.4301,25.4601,204700.0
2012-01-13 15:40:00,34.0,34.01,33.98,34.0,198800.0,25.4601,25.4676,25.4451,25.4601,198800.0
2012-01-13 15:50:00,34.0,34.01,33.92,33.98,453900.0,25.4601,25.4676,25.4002,25.4451,453900.0
2012-01-17 09:30:00,34.2,34.22,33.94,33.94,249000.0,25.6098,25.6248,25.4151,25.4151,249000.0
2012-01-17 09:40:00,33.92,34.01,33.85,34.0,142300.0,25.4002,25.4676,25.3478,25.4601,142300.0
2012-01-17 09:50:00,34.01,34.01,33.88,33.92,94800.0,25.4676,25.4676,25.3702,25.4002,94800.0
2012-01-17 10:00:00,33.93,33.95,33.65,33.65,242300.0,25.4077,25.4226,25.198,25.198,242300.0
2012-01-17 10:10:00,33.64,33.82,33.64,33.81,327600.0,25.1905,25.3253,25.1905,25.3178,327600.0
2012-01-17 10:20:00,33.81,33.82,33.78,33.79,305100.0,25.3178,25.3253,25.2953,25.3028,305100.0
2012-01-17 10:30:00,33.79,33.82,33.76,33.77,249300.0,25.3028,25.3253,25.2804,25.2878,249300.0
2012-01-17 10:40:00,33.77,33.78,33.68,33.72,407600.0,25.2878,25.2953,25.2205,25.2504,407600.0
2012-01-17 10:50:00,33.72,33.79,33.72,33.76,201400.0,25.2504,25.3028,25.2504,25.2804,201400.0
2012-01-17 11:00:00,33.77,33.81,33.76,33.8,204200.0,25.2878,25.3178,25.2804,25.3103,204200.0
2012-01-17 11:10:00,33.81,33.82,33.75,33.81,174900.0,25.3178,25.3253,25.2729,25.3178,174900.0
2012-01-17 11:20:00,33.81,33.9,33.8,33.9,351100.0,25.3178,25.3852,25.3103,25.3852,351100.0
2012-01-17 11:30:00,33.9,33.91,33.76,33.85,247100.0,25.3852,25.3927,25.2804,25.3478,247100.0
2012-01-17 11:40:00,33.86,33.91,33.78,33.82,230100.0,25.3552,25.3927,25.2953,25.3253,230100.0
2012-01-17 11:50:00,33.82,33.91,33.81,33.87,220300.0,25.3253,25.3927,25.3178,25.3627,220300.0
2012-01-17 12:00:00,33.88,33.91,33.82,33.9,83400.0,25.3702,25.3927,25.3253,25.3852,83400.0
2012-01-17 12:10:00,33.9,33.92,33.89,33.9,111600.0,25.3852,25.4002,25.3777,25.3852,111600.0
2012-01-17 12:20:00,33.9,33.91,33.88,33.91,82700.0,25.3852,25.3927,25.3702,25.3927,82700.0
2012-01-17 12:30:00,33.9,33.9,33.84,33.86,78600.0,25.3852,25.3852,25.3403,25.3552,78600.0
2012-01-17 12:40:00,33.86,33.91,33.86,33.9,119500.0,25.3552,25.3927,25.3552,25.3852,119500.0
2012-01-17 12:50:00,33.9,33.9,33.86,33.87,220600.0,25.3852,25.3852,25.3552,25.3627,220600.0
2012-01-17 13:00:00,33.88,33.91,33.88,33.89,303000.0,25.3702,25.3927,25.3702,25.3777,303000.0
2012-01-17 13:10:00,33.9,33.97,33.89,33.96,364000.0,25.3852,25.4376,25.3777,25.4301,364000.0
2012-01-17 13:20:00,33.96,34.02,33.95,33.98,289600.0,25.4301,25.4751,25.4226,25.4451,289600.0
2012-01-17 13:30:00,33.98,33.99,33.92,33.95,52600.0,25.4451,25.4526,25.4002,25.4226,52600.0
2012-01-17 13:40:00,33.94,33.97,33.94,33.97,41500.0,25.4151,25.4376,25.4151,25.4376,41500.0
2012-01-17 13:50:00,33.97,34.0,33.96,33.98,79200.0,25.4376,25.4601,25.4301,25.4451,79200.0
2012-01-17 14:00:00,33.98,34.0,33.97,33.99,50500.0,25.4451,25.4601,25.4376,25.4526,50500.0
2012-01-17 14:10:00,33.99,34.0,33.98,34.0,89800.0,25.4526,25.4601,25.4451,25.4601,89800.0
2012-01-17 14:20:00,34.0,34.0,33.94,33.95,174100.0,25.4601,25.4601,25.4151,25.4226,174100.0
2012-01-17 14:30:00,33.95,33.96,33.87,33.87,78600.0,25.4226,25.4301,25.3627,25.3627,78600.0
2012-01-17 14:40:00,33.87,33.88,33.77,33.79,178700.0,25.3627,25.3702,25.2878,25.3028,178700.0
2012-01-17 14:50:00,33.79,33.86,33.78,33.86,87300.0,25.3028,25.3552,25.2953,25.3552,87300.0
2012-01-17 15:00:00,33.86,33.86,33.73,33.73,118500.0,25.3552,25.3552,25.2579,25.2579,118500.0
2012-01-17 15:10:00,33.74,33.78,33.69,33.72,150300.0,25.2654,25.2953,25.2279,25.2504,150300.0
2012-01-17 15:20:00,33.72,33.74,33.72,33.72,217400.0,25.2504,25.2654,25.2504,25.2504,217400.0
2012-01-17 15:30:00,33.72,33.76,33.71,33.74,205100.0,25.2504,25.2804,25.2429,25.2654,205100.0
2012-01-17 15:40:00,33.74,33.8,33.74,33.77,231300.0,25.2654,25.3103,25.2654,25.2878,231300.0
2012-01-17 15:50:00,33.78,33.8,33.69,33.71,563200.0,25.2953,25.3103,25.2279,25.2429,563200.0
2012-01-18 09:30:00,33.86,34.07,33.81,33.99,233100.0,25.3552,25.5125,25.3178,25.4526,233100.0
2012-01-18 09:40:00,33.99,34.17,33.94,34.08,138100.0,25.4526,25.5874,25.4151,25.52,138100.0
2012-01-18 09:50:00,34.07,34.18,34.07,34.13,146000.0,25.5125,25.5949,25.5125,25.5574,146000.0
2012-01-18 10:00:00,34.13,34.26,34.13,34.24,219200.0,25.5574,25.6548,25.5574,25.6398,219200.0
2012-01-18 10:10:00,34.25,34.48,34.22,34.41,232400.0,25.6473,25.8195,25.6248,25.7671,232400.0
2012-01-18 10:20:00,34.4,34.53,34.38,34.47,162800.0,25.7596,25.857,25.7446,25.812,162800.0
2012-01-18 10:30:00,34.47,34.51,34.46,34.47,117900.0,25.812,25.842,25.8045,25.812,117900.0
2012-01-18 10:40:00,34.47,34.49,34.29,34.32,260400.0,25.812,25.827,25.6772,25.6997,260400.0
2012-01-18 10:50:00,34.32,34.43,34.32,34.38,113000.0,25.6997,25.7821,25.6997,25.7446,113000.0
2012-01-18 11:00:00,34.38,34.41,34.26,34.33,283700.0,25.7446,25.7671,25.6548,25.7072,283700.0
2012-01-18 11:10:00,34.34,34.39,34.3,34.31,104200.0,25.7147,25.7521,25.6847,25.6922,104200.0
2012-01-18 11:20:00,34.31,34.38,34.3,34.36,133100.0,25.6922,25.7446,25.6847,25.7297,133100.0
2012-01-18 11:30:00,34.35,34.38,34.26,34.3,297200.0,25.7222,25.7446,25.6548,25.6847,297200.0
2012-01-18 11:40:00,34.3,34.42,34.29,34.4,97800.0,25.6847,25.7746,25.6772,25.7596,97800.0
2012-01-18 11:50:00,34.4,34.52,34.39,34.49,173600.0,25.7596,25.8495,25.7521,25.827,173600.0
2012-01-18 12:00:00,34.49,34.51,34.46,34.49,117500.0,25.827,25.842,25.8045,25.827,117500.0
2012-01-18 12:10:00,34.49,34.51,34.45,34.45,151600.0,25.827,25.842,25.797,25.797,151600.0
2012-01-18 12:20:00,34.45,34.54,34.45,34.53,163200.0,25.797,25.8644,25.797,25.857,163200.0
2012-01-18 12:30:00,34.54,34.59,34.51,34.52,262000.0,25.8644,25.9019,25.842,25.8495,262000.0
2012-01-18 12:40:00,34.53,34.58,34.52,34.54,87400.0,25.857,25.8944,25.8495,25.8644,87400.0
2012-01-18 12:50:00,34.54,34.62,34.54,34.61,171600.0,25.8644,25.9243,25.8644,25.9169,171600.0
2012-01-18 13:00:00,34.61,34.62,34.56,34.6,129800.0,25.9169,25.9243,25.8794,25.9094,129800.0
2012-01-18 13:10:00,34.59,34.66,34.58,34.66,87500.0,25.9019,25.9543,25.8944,25.9543,87500.0
2012-01-18 13:20:00,34.65,34.75,34.65,34.72,253600.0,25.9468,26.0217,25.9468,25.9992,253600.0
2012-01-18 13:30:00,34.73,34.75,34.68,34.68,103300.0,26.0067,26.0217,25.9693,25.9693,103300.0
2012-01-18 13:40:00,34.68,34.7,34.56,34.59,177200.0,25.9693,25.9843,25.8794,25.9019,177200.0
2012-01-18 13:50:00,34.6,34.69,34.59,34.62,122700.0,25.9094,25.9768,25.9019,25.9243,122700.0
2012-01-18 14:00:00,34.63,34.68,34.59,34.68,61700.0,25.9318,25.9693,25.9019,25.9693,61700.0
2012-01-18 14:10:00,34.68,34.68,34.62,34.65,93200.0,25.9693,25.9693,25.9243,25.9468,93200.0
2012-01-18 14:20:00,34.64,34.67,34.64,34.66,76100.0,25.9393,25.9618,25.9393,25.9543,76100.0
2012-01-18 14:30:00,34.67,34.68,34.58,34.59,92800.0,25.9618,25.9693,25.8944,25.9019,92800.0
2012-01-18 14:40:00,34.59,34.69,34.59,34.65,124300.0,25.9019,25.9768,25.9019,25.9468,124300.0
2012-01-18 14:50:00,34.64,34.68,34.58,34.66,113800.0,25.9393,25.9693,25.8944,25.9543,113800.0
2012-01-18 15:00:00,34.68,34.7,34.66,34.7,146900.0,25.9693,25.9843,25.9543,25.9843,146900.0
2012-01-18 15:10:00,34.7,34.73,34.68,34.7,153600.0,25.9843,26.0067,25.9693,25.9843,153600.0
2012-01-18 15:20:00,34.7,34.71,34.69,34.7,111700.0,25.9843,25.9917,25.9768,25.9843,111700.0
2012-01-18 15:30:00,34.71,34.71,34.63,34.64,199200.0,25.9917,25.9917,25.9318,25.9393,199200.0
2012-01-18 15:40:00,34.64,34.65,34.63,34.65,134500.0,25.9393,25.9468,25.9318,25.9468,134500.0
2012-01-18 15:50:00,34.65,34.66,34.62,34.64,621300.0,25.9468,25.9543,25.9243,25.9393,621300.0
2012-01-19 09:30:00,35.2,35.84,35.11,35.59,976500.0,26.3587,26.8379,26.2913,26.6507,976500.0
2012-01-19 09:40:00,35.56,36.62,35.48,36.54,1053800.0,26.6282,27.422,26.5683,27.3621,1053800.0
2012-01-19 09:50:00,36.54,36.78,36.29,36.75,1184500.0,27.3621,27.5418,27.1749,27.5193,1184500.0
2012-01-19 10:00:00,36.74,36.75,36.12,36.16,668000.0,27.5119,27.5193,27.0476,27.0775,668000.0
2012-01-19 10:10:00,36.16,36.4,36.04,36.38,437200.0,27.0775,27.2573,26.9877,27.2423,437200.0
2012-01-19 10:20:00,36.37,36.53,36.29,36.33,545400.0,27.2348,27.3546,27.1749,27.2048,545400.0
2012-01-19 10:30:00,36.32,36.41,36.24,36.27,470800.0,27.1973,27.2647,27.1374,27.1599,470800.0
2012-01-19 10:40:00,36.26,36.69,36.26,36.65,588600.0,27.1524,27.4744,27.1524,27.4445,588600.0
2012-01-19 10:50:00,36.65,36.76,36.64,36.75,502800.0,27.4445,27.5268,27.437,27.5193,502800.0
2012-01-19 11:00:00,36.74,36.83,36.63,36.63,762300.0,27.5119,27.5793,27.4295,27.4295,762300.0
2012-01-19 11:10:00,36.63,36.8,36.52,36.76,310300.0,27.4295,27.5568,27.3471,27.5268,310300.0
2012-01-19 11:20:00,36.75,37.04,36.7,36.93,356900.0,27.5193,27.7365,27.4819,27.6541,356900.0
2012-01-19 11:30:00,36.92,37.01,36.87,36.98,312800.0,27.6466,27.714,27.6092,27.6916,312800.0
2012-01-19 11:40:00,36.99,37.42,36.98,37.38,335700.0,27.6991,28.0211,27.6916,27.9911,335700.0
2012-01-19 11:50:00,37.36,37.67,37.36,37.47,477800.0,27.9761,28.2083,27.9761,28.0585,477800.0
2012-01-19 12:00:00,37.47,37.5,37.34,37.49,425500.0,28.0585,28.081,27.9612,28.0735,425500.0
2012-01-19 12:10:00,37.48,37.64,37.44,37.6,372000.0,28.066,28.1858,28.036,28.1558,372000.0
2012-01-19 12:20:00,37.61,37.63,37.31,37.31,556100.0,28.1633,28.1783,27.9387,27.9387,556100.0
2012-01-19 12:30:00,37.31,37.31,37.18,37.24,426900.0,27.9387,27.9387,27.8413,27.8863,426900.0
2012-01-19 12:40:00,37.25,37.25,37.04,37.17,253800.0,27.8938,27.8938,27.7365,27.8339,253800.0
2012-01-19 12:50:00,37.16,37.16,37.06,37.06,106600.0,27.8264,27.8264,27.7515,27.7515,106600.0
2012-01-19 13:00:00,37.07,37.23,37.07,37.14,260800.0,27.759,27.8788,27.759,27.8114,260800.0
2012-01-19 13:10:00,37.15,37.34,37.14,37.26,253100.0,27.8189,27.9612,27.8114,27.9012,253100.0
2012-01-19 13:20:00,37.25,37.33,37.23,37.3,120500.0,27.8938,27.9537,27.8788,27.9312,120500.0
2012-01-19 13:30:00,37.3,37.3,37.2,37.23,160600.0,27.9312,27.9312,27.8563,27.8788,160600.0
2012-01-19 13:40:00,37.23,37.29,37.2,37.23,204300.0,27.8788,27.9237,27.8563,27.8788,204300.0
2012-01-19 13:50:00,37.23,37.35,37.2,37.26,248500.0,27.8788,27.9686,27.8563,27.9012,248500.0
2012-01-19 14:00:00,37.25,37.39,37.23,37.37,147700.0,27.8938,27.9986,27.8788,27.9836,147700.0
2012-01-19 14:10:00,37.36,37.46,37.36,37.42,219500.0,27.9761,28.051,27.9761,28.0211,219500.0
2012-01-19 14:20:00,37.42,37.42,37.24,37.3,266100.0,28.0211,28.0211,27.8863,27.9312,266100.0
2012-01-19 14:30:00,37.29,37.43,37.25,37.42,253200.0,27.9237,28.0285,27.8938,28.0211,253200.0
2012-01-19 14:40:00,37.41,37.42,37.27,37.29,224500.0,28.0136,28.0211,27.9087,27.9237,224500.0
2012-01-19 14:50:00,37.28,37.28,37.06,37.11,161900.0,27.9162,27.9162,27.7515,27.7889,161900.0
2012-01-19 15:00:00,37.11,37.15,37.02,37.15,260000.0,27.7889,27.8189,27.7215,27.8189,260000.0
2012-01-19 15:10:00,37.15,37.25,37.09,37.25,215400.0,27.8189,27.8938,27.7739,27.8938,215400.0
2012-01-19 15:20:00,37.25,37.41,37.24,37.34,233300.0,27.8938,28.0136,27.8863,27.9612,233300.0
2012-01-19 15:30:00,37.35,37.39,37.33,37.37,224200.0,27.9686,27.9986,27.9537,27.9836,224200.0
2012-01-19 15:40:00,37.37,37.57,37.36,37.47,808300.0,27.9836,28.1334,27.9761,28.0585,808300.0
2012-01-19 15:50:00,37.47,37.54,37.46,37.5,844000.0,28.0585,28.1109,28.051,28.081,844000.0
2012-01-20 09:30:00,37.49,37.66,37.09,37.43,710700.0,28.0735,28.2008,27.7739,28.0285,710700.0
2012-01-20 09:40:00,37.44,37.61,37.39,37.56,400400.0,28.036,28.1633,27.9986,28.1259,400400.0
2012-01-20 09:50:00,37.57,37.57,37.36,37.44,279700.0,28.1334,28.1334,27.9761,28.036,279700.0
2012-01-20 10:00:00,37.44,37.56,37.04,37.11,925400.0,28.036,28.1259,27.7365,27.7889,925400.0
2012-01-20 10:10:00,37.11,37.33,37.06,37.1,313200.0,27.7889,27.9537,27.7515,27.7814,313200.0
2012-01-20 10:20:00,37.11,37.24,37.04,37.15,212300.0,27.7889,27.8863,27.7365,27.8189,212300.0
2012-01-20 10:30:00,37.16,37.21,37.1,37.16,193900.0,27.8264,27.8638,27.7814,27.8264,193900.0
2012-01-20 10:40:00,37.15,37.38,37.15,37.37,152700.0,27.8189,27.9911,27.8189,27.9836,152700.0
2012-01-20 10:50:00,37.38,37.39,37.26,37.29,284100.0,27.9911,27.9986,27.9012,27.9237,284100.0
2012-01-20 11:00:00,37.29,37.29,37.14,37.28,210500.0,27.9237,27.9237,27.8114,27.9162,210500.0
2012-01-20 11:10:00,37.28,37.29,37.22,37.23,103200.0,27.9162,27.9237,27.8713,27.8788,103200.0
2012-01-20 11:20:00,37.23,37.29,37.23,37.26,62600.0,27.8788,27.9237,27.8788,27.9012,62600.0
2012-01-20 11:30:00,37.26,37.36,37.26,37.35,143100.0,27.9012,27.9761,27.9012,27.9686,143100.0
2012-01-20 11:40:00,37.35,37.39,37.34,37.36,107700.0,27.9686,27.9986,27.9612,27.9761,107700.0
2012-01-20 11:50:00,37.36,37.39,37.23,37.33,132400.0,27.9761,27.9986,27.8788,27.9537,132400.0
2012-01-20 12:00:00,37.34,37.36,37.29,37.3,115700.0,27.9612,27.9761,27.9237,27.9312,115700.0
2012-01-20 12:10:00,37.31,37.4,37.27,37.38,109400.0,27.9387,28.0061,27.9087,27.9911,109400.0
2012-01-20 12:20:00,37.38,37.4,37.3,37.31,72800.0,27.9911,28.0061,27.9312,27.9387,72800.0
2012-01-20 12:30:00,37.31,37.34,37.27,37.3,116100.0,27.9387,27.9612,27.9087,27.9312,116100.0
2012-01-20 12:40:00,37.3,37.35,37.3,37.33,50000.0,27.9312,27.9686,27.9312,27.9537,50000.0
2012-01-20 12:50:00,37.33,37.33,37.2,37.23,80100.0,27.9537,27.9537,27.8563,27.8788,80100.0
2012-01-20 13:00:00,37.23,37.26,37.17,37.18,102900.0,27.8788,27.9012,27.8339,27.8413,102900.0
2012-01-20 13:10:00,37.18,37.22,37.15,37.21,72600.0,27.8413,27.8713,27.8189,27.8638,72600.0
2012-01-20 13:20:00,37.21,37.25,37.1,37.1,159000.0,27.8638,27.8938,27.7814,27.7814,159000.0
2012-01-20 13:30:00,37.1,37.16,37.09,37.12,137500.0,27.7814,27.8264,27.7739,27.7964,137500.0
2012-01-20 13:40:00,37.13,37.17,37.09,37.09,156200.0,27.8039,27.8339,27.7739,27.7739,156200.0
2012-01-20 13:50:00,37.09,37.13,37.09,37.09,193600.0,27.7739,27.8039,27.7739,27.7739,193600.0
2012-01-20 14:00:00,37.1,37.12,37.06,37.08,185500.0,27.7814,27.7964,27.7515,27.7665,185500.0
2012-01-20 14:10:00,37.07,37.09,36.89,36.9,297300.0,27.759,27.7739,27.6242,27.6317,297300.0
2012-01-20 14:20:00,36.9,36.95,36.8,36.84,181800.0,27.6317,27.6691,27.5568,27.5867,181800.0
2012-01-20 14:30:00,36.84,36.91,36.83,36.9,290900.0,27.5867,27.6392,27.5793,27.6317,290900.0
2012-01-20 14:40:00,36.9,36.95,36.76,36.78,136100.0,27.6317,27.6691,27.5268,27.5418,136100.0
2012-01-20 14:50:00,36.78,36.85,36.66,36.84,233300.0,27.5418,27.5942,27.452,27.5867,233300.0
2012-01-20 15:00:00,36.85,36.9,36.79,36.85,206500.0,27.5942,27.6317,27.5493,27.5942,206500.0
2012-01-20 15:10:00,36.85,36.85,36.71,36.81,260800.0,27.5942,27.5942,27.4894,27.5643,260800.0
2012-01-20 15:20:00,36.81,36.9,36.79,36.85,260400.0,27.5643,27.6317,27.5493,27.5942,260400.0
2012-01-20 15:30:00,36.85,36.92,36.67,36.67,290800.0,27.5942,27.6466,27.4594,27.4594,290800.0
2012-01-20 15:40:00,36.68,36.78,36.61,36.74,413700.0,27.4669,27.5418,27.4145,27.5119,413700.0
2012-01-20 15:50:00,36.74,36.91,36.73,36.85,875400.0,27.5119,27.6392,27.5044,27.5942,875400.0
2012-01-23 09:30:00,36.94,37.2,36.87,37.16,150100.0,27.6616,27.8563,27.6092,27.8264,150100.0
2012-01-23 09:40:00,37.14,37.55,37.06,37.54,160200.0,27.8114,28.1184,27.7515,28.1109,160200.0
2012-01-23 09:50:00,37.53,37.59,37.43,37.44,182400.0,28.1034,28.1484,28.0285,28.036,182400.0
2012-01-23 10:00:00,37.44,37.49,37.3,37.3,186500.0,28.036,28.0735,27.9312,27.9312,186500.0
2012-01-23 10:10:00,37.29,37.31,37.19,37.26,133000.0,27.9237,27.9387,27.8488,27.9012,133000.0
2012-01-23 10:20:00,37.25,37.26,37.12,37.13,96900.0,27.8938,27.9012,27.7964,27.8039,96900.0
2012-01-23 10:30:00,37.14,37.21,37.07,37.2,75500.0,27.8114,27.8638,27.759,27.8563,75500.0
2012-01-23 10:40:00,37.2,37.2,37.0,37.08,112000.0,27.8563,27.8563,27.7066,27.7665,112000.0
2012-01-23 10:50:00,37.08,37.21,37.08,37.18,132100.0,27.7665,27.8638,27.7665,27.8413,132100.0
2012-01-23 11:00:00,37.18,37.22,37.0,37.0,129800.0,27.8413,27.8713,27.7066,27.7066,129800.0
2012-01-23 11:10:00,37.0,37.02,36.91,37.0,137200.0,27.7066,27.7215,27.6392,27.7066,137200.0
2012-01-23 11:20:00,37.0,37.09,36.96,37.05,61700.0,27.7066,27.7739,27.6766,27.744,61700.0
2012-01-23 11:30:00,37.03,37.07,36.81,36.86,66600.0,27.729,27.759,27.5643,27.6017,66600.0
2012-01-23 11:40:00,36.87,36.89,36.76,36.87,79500.0,27.6092,27.6242,27.5268,27.6092,79500.0
2012-01-23 11:50:00,36.87,36.95,36.83,36.86,75800.0,27.6092,27.6691,27.5793,27.6017,75800.0
2012-01-23 12:00:00,36.85,36.86,36.62,36.69,69100.0,27.5942,27.6017,27.422,27.4744,69100.0
2012-01-23 12:10:00,36.7,36.76,36.64,36.76,48100.0,27.4819,27.5268,27.437,27.5268,48100.0
2012-01-23 12:20:00,36.78,36.8,36.71,36.78,39900.0,27.5418,27.5568,27.4894,27.5418,39900.0
2012-01-23 12:30:00,36.8,36.89,36.79,36.89,44300.0,27.5568,27.6242,27.5493,27.6242,44300.0
2012-01-23 12:40:00,36.9,36.93,36.85,36.87,68300.0,27.6317,27.6541,27.5942,27.6092,68300.0
2012-01-23 12:50:00,36.86,36.91,36.84,36.86,45100.0,27.6017,27.6392,27.5867,27.6017,45100.0
2012-01-23 13:00:00,36.86,36.96,36.86,36.94,53100.0,27.6017,27.6766,27.6017,27.6616,53100.0
2012-01-23 13:10:00,36.95,36.96,36.88,36.9,45900.0,27.6691,27.6766,27.6167,27.6317,45900.0
2012-01-23 13:20:00,36.91,37.01,36.9,36.99,61700.0,27.6392,27.714,27.6317,27.6991,61700.0
2012-01-23 13:30:00,37.0,37.09,36.95,37.01,75900.0,27.7066,27.7739,27.6691,27.714,75900.0
2012-01-23 13:40:00,37.03,37.07,36.97,37.07,34900.0,27.729,27.759,27.6841,27.759,34900.0
2012-01-23 13:50:00,37.07,37.19,37.03,37.15,28400.0,27.759,27.8488,27.729,27.8189,28400.0
2012-01-23 14:00:00,37.16,37.16,37.06,37.08,52600.0,27.8264,27.8264,27.7515,27.7665,52600.0
2012-01-23 14:10:00,37.08,37.12,37.06,37.07,36700.0,27.7665,27.7964,27.7515,27.759,36700.0
2012-01-23 14:20:00,37.07,37.1,37.04,37.1,30400.0,27.759,27.7814,27.7365,27.7814,30400.0
2012-01-23 14:30:00,37.1,37.14,37.05,37.05,47800.0,27.7814,27.8114,27.744,27.744,47800.0
2012-01-23 14:40:00,37.05,37.09,36.95,36.98,42800.0,27.744,27.7739,27.6691,27.6916,42800.0
2012-01-23 14:50:00,36.97,37.13,36.91,37.11,63400.0,27.6841,27.8039,27.6392,27.7889,63400.0
2012-01-23 15:00:00,37.1,37.18,37.06,37.15,117900.0,27.7814,27.8413,27.7515,27.8189,117900.0
2012-01-23 15:10:00,37.14,37.18,37.09,37.17,101300.0,27.8114,27.8413,27.7739,27.8339,101300.0
2012-01-23 15:20:00,37.16,37.18,37.1,37.17,87200.0,27.8264,27.8413,27.7814,27.8339,87200.0
2012-01-23 15:30:00,37.17,37.2,37.12,37.13,79100.0,27.8339,27.8563,27.7964,27.8039,79100.0
2012-01-23 15:40:00,37.13,37.23,37.13,37.17,146700.0,27.8039,27.8788,27.8039,27.8339,146700.0
2012-01-23 15:50:00,37.16,37.26,37.16,37.25,527900.0,27.8264,27.9012,27.8264,27.8938,527900.0
2012-01-24 09:30:00,37.21,37.35,36.81,36.87,331200.0,27.8638,27.9686,27.5643,27.6092,331200.0
2012-01-24 09:40:00,36.88,37.34,36.87,37.18,332200.0,27.6167,27.9612,27.6092,27.8413,332200.0
2012-01-24 09:50:00,37.17,37.21,36.92,37.16,157900.0,27.8339,27.8638,27.6466,27.8264,157900.0
2012-01-24 10:00:00,37.14,37.35,37.02,37.27,207900.0,27.8114,27.9686,27.7215,27.9087,207900.0
2012-01-24 10:10:00,37.27,37.27,37.15,37.22,169700.0,27.9087,27.9087,27.8189,27.8713,169700.0
2012-01-24 10:20:00,37.23,37.43,37.18,37.38,167500.0,27.8788,28.0285,27.8413,27.9911,167500.0
2012-01-24 10:30:00,37.39,37.47,37.31,37.47,131200.0,27.9986,28.0585,27.9387,28.0585,131200.0
2012-01-24 10:40:00,37.47,37.48,37.36,37.47,129100.0,28.0585,28.066,27.9761,28.0585,129100.0
2012-01-24 10:50:00,37.47,37.5,37.33,37.35,126600.0,28.0585,28.081,27.9537,27.9686,126600.0
2012-01-24 11:00:00,37.37,37.49,37.29,37.48,277800.0,27.9836,28.0735,27.9237,28.066,277800.0
2012-01-24 11:10:00,37.47,37.64,37.46,37.6,184700.0,28.0585,28.1858,28.051,28.1558,184700.0
2012-01-24 11:20:00,37.6,37.73,37.51,37.53,289200.0,28.1558,28.2532,28.0885,28.1034,289200.0
2012-01-24 11:30:00,37.53,37.75,37.5,37.68,290000.0,28.1034,28.2682,28.081,28.2158,290000.0
2012-01-24 11:40:00,37.69,37.69,37.47,37.47,285900.0,28.2232,28.2232,28.0585,28.0585,285900.0
2012-01-24 11:50:00,37.48,37.55,37.44,37.55,88900.0,28.066,28.1184,28.036,28.1184,88900.0
2012-01-24 12:00:00,37.55,37.62,37.54,37.62,106600.0,28.1184,28.1708,28.1109,28.1708,106600.0
2012-01-24 12:10:00,37.62,37.67,37.59,37.61,115200.0,28.1708,28.2083,28.1484,28.1633,115200.0
2012-01-24 12:20:00,37.6,37.66,37.55,37.58,85500.0,28.1558,28.2008,28.1184,28.1409,85500.0
2012-01-24 12:30:00,37.58,37.65,37.56,37.57,62300.0,28.1409,28.1933,28.1259,28.1334,62300.0
2012-01-24 12:40:00,37.57,37.63,37.54,37.59,47400.0,28.1334,28.1783,28.1109,28.1484,47400.0
2012-01-24 12:50:00,37.59,37.77,37.59,37.7,87100.0,28.1484,28.2831,28.1484,28.2307,87100.0
2012-01-24 13:00:00,37.7,37.73,37.63,37.67,130000.0,28.2307,28.2532,28.1783,28.2083,130000.0
2012-01-24 13:10:00,37.67,37.73,37.65,37.7,81000.0,28.2083,28.2532,28.1933,28.2307,81000.0
2012-01-24 13:20:00,37.7,37.73,37.67,37.73,87200.0,28.2307,28.2532,28.2083,28.2532,87200.0
2012-01-24 13:30:00,37.73,37.88,37.73,37.81,248900.0,28.2532,28.3655,28.2532,28.3131,248900.0
2012-01-24 13:40:00,37.81,38.0,37.77,37.96,245500.0,28.3131,28.4554,28.2831,28.4254,245500.0
2012-01-24 13:50:00,37.96,38.0,37.88,37.88,168700.0,28.4254,28.4554,28.3655,28.3655,168700.0
2012-01-24 14:00:00,37.88,38.0,37.86,37.94,232300.0,28.3655,28.4554,28.3505,28.4104,232300.0
2012-01-24 14:10:00,37.93,38.0,37.88,37.9,405400.0,28.403,28.4554,28.3655,28.3805,405400.0
2012-01-24 14:20:00,37.89,37.9,37.73,37.76,418100.0,28.373,28.3805,28.2532,28.2757,418100.0
2012-01-24 14:30:00,37.75,37.79,37.69,37.73,157200.0,28.2682,28.2981,28.2232,28.2532,157200.0
2012-01-24 14:40:00,37.73,37.75,37.65,37.69,144100.0,28.2532,28.2682,28.1933,28.2232,144100.0
2012-01-24 14:50:00,37.7,37.81,37.7,37.78,161100.0,28.2307,28.3131,28.2307,28.2906,161100.0
2012-01-24 15:00:00,37.78,37.81,37.74,37.77,410200.0,28.2906,28.3131,28.2607,28.2831,410200.0
2012-01-24 15:10:00,37.76,37.8,37.7,37.74,150600.0,28.2757,28.3056,28.2307,28.2607,150600.0
2012-01-24 15:20:00,37.73,37.77,37.68,37.76,165900.0,28.2532,28.2831,28.2158,28.2757,165900.0
2012-01-24 15:30:00,37.76,37.76,37.62,37.62,265100.0,28.2757,28.2757,28.1708,28.1708,265100.0
2012-01-24 15:40:00,37.62,37.67,37.57,37.62,188500.0,28.1708,28.2083,28.1334,28.1708,188500.0
2012-01-24 15:50:00,37.63,37.71,37.6,37.65,399000.0,28.1783,28.2382,28.1558,28.1933,399000.0
2012-01-25 09:30:00,37.19,37.47,37.11,37.25,384500.0,27.8488,28.0585,27.7889,27.8938,384500.0
2012-01-25 09:40:00,37.26,37.47,37.22,37.31,310200.0,27.9012,28.0585,27.8713,27.9387,310200.0
2012-01-25 09:50:00,37.3,37.38,37.26,37.36,108300.0,27.9312,27.9911,27.9012,27.9761,108300.0
2012-01-25 10:00:00,37.35,37.38,37.24,37.28,253700.0,27.9686,27.9911,27.8863,27.9162,253700.0
2012-01-25 10:10:00,37.28,37.4,37.28,37.4,165700.0,27.9162,28.0061,27.9162,28.0061,165700.0
2012-01-25 10:20:00,37.37,37.4,37.31,37.4,88700.0,27.9836,28.0061,27.9387,28.0061,88700.0
2012-01-25 10:30:00,37.4,37.46,37.31,37.4,149300.0,28.0061,28.051,27.9387,28.0061,149300.0
2012-01-25 10:40:00,37.4,37.46,37.38,37.45,88100.0,28.0061,28.051,27.9911,28.0435,88100.0
2012-01-25 10:50:00,37.44,37.5,37.38,37.44,150000.0,28.036,28.081,27.9911,28.036,150000.0
2012-01-25 11:00:00,37.43,37.52,37.37,37.4,479800.0,28.0285,28.0959,27.9836,28.0061,479800.0
2012-01-25 11:10:00,37.4,37.47,37.34,37.38,320800.0,28.0061,28.0585,27.9612,27.9911,320800.0
2012-01-25 11:20:00,37.38,37.48,37.34,37.39,98600.0,27.9911,28.066,27.9612,27.9986,98600.0
2012-01-25 11:30:00,37.38,37.48,37.37,37.41,140700.0,27.9911,28.066,27.9836,28.0136,140700.0
2012-01-25 11:40:00,37.41,37.44,37.38,37.41,92400.0,28.0136,28.036,27.9911,28.0136,92400.0
2012-01-25 11:50:00,37.41,37.51,37.4,37.51,68300.0,28.0136,28.0885,28.0061,28.0885,68300.0
2012-01-25 12:00:00,37.51,37.51,37.37,37.38,102500.0,28.0885,28.0885,27.9836,27.9911,102500.0
2012-01-25 12:10:00,37.38,37.45,37.38,37.42,103400.0,27.9911,28.0435,27.9911,28.0211,103400.0
2012-01-25 12:20:00,37.42,37.52,37.33,37.46,113000.0,28.0211,28.0959,27.9537,28.051,113000.0
2012-01-25 12:30:00,37.45,37.7,37.38,37.55,66200.0,28.0435,28.2307,27.9911,28.1184,66200.0
2012-01-25 12:40:00,37.55,37.63,37.48,37.63,47200.0,28.1184,28.1783,28.066,28.1783,47200.0
2012-01-25 12:50:00,37.61,37.61,37.35,37.42,145200.0,28.1633,28.1633,27.9686,28.0211,145200.0
2012-01-25 13:00:00,37.42,37.57,37.41,37.53,115000.0,28.0211,28.1334,28.0136,28.1034,115000.0
2012-01-25 13:10:00,37.53,37.62,37.47,37.55,135300.0,28.1034,28.1708,28.0585,28.1184,135300.0
2012-01-25 13:20:00,37.55,37.72,37.55,37.65,139300.0,28.1184,28.2457,28.1184,28.1933,139300.0
2012-01-25 13:30:00,37.65,37.73,37.6,37.72,55300.0,28.1933,28.2532,28.1558,28.2457,55300.0
2012-01-25 13:40:00,37.72,37.77,37.69,37.73,57500.0,28.2457,28.2831,28.2232,28.2532,57500.0
2012-01-25 13:50:00,37.74,37.83,37.69,37.83,111300.0,28.2607,28.3281,28.2232,28.3281,111300.0
2012-01-25 14:00:00,37.83,37.83,37.62,37.67,77300.0,28.3281,28.3281,28.1708,28.2083,77300.0
2012-01-25 14:10:00,37.67,37.72,37.59,37.66,146000.0,28.2083,28.2457,28.1484,28.2008,146000.0
2012-01-25 14:20:00,37.67,37.7,37.52,37.63,104700.0,28.2083,28.2307,28.0959,28.1783,104700.0
2012-01-25 14:30:00,37.64,37.7,37.62,37.65,70400.0,28.1858,28.2307,28.1708,28.1933,70400.0
2012-01-25 14:40:00,37.65,37.71,37.62,37.67,164200.0,28.1933,28.2382,28.1708,28.2083,164200.0
2012-01-25 14:50:00,37.66,37.75,37.64,37.67,125800.0,28.2008,28.2682,28.1858,28.2083,125800.0
2012-01-25 15:00:00,37.66,37.71,37.61,37.63,69200.0,28.2008,28.2382,28.1633,28.1783,69200.0
2012-01-25 15:10:00,37.63,37.78,37.63,37.76,59400.0,28.1783,28.2906,28.1783,28.2757,59400.0
2012-01-25 15:20:00,37.76,37.83,37.74,37.76,99100.0,28.2757,28.3281,28.2607,28.2757,99100.0
2012-01-25 15:30:00,37.76,37.85,37.76,37.84,163100.0,28.2757,28.3431,28.2757,28.3356,163100.0
2012-01-25 15:40:00,37.83,37.87,37.75,37.78,180700.0,28.3281,28.358,28.2682,28.2906,180700.0
2012-01-25 15:50:00,37.79,37.81,37.73,37.8,385400.0,28.2981,28.3131,28.2532,28.3056,385400.0
2012-01-26 09:30:00,37.89,38.2,37.88,38.02,321300.0,28.373,28.6051,28.3655,28.4704,321300.0
2012-01-26 09:40:00,38.04,38.1,37.88,38.03,134200.0,28.4853,28.5303,28.3655,28.4778,134200.0
2012-01-26 09:50:00,38.04,38.28,38.0,38.25,294000.0,28.4853,28.665,28.4554,28.6426,294000.0
2012-01-26 10:00:00,38.25,38.28,38.15,38.25,124500.0,28.6426,28.665,28.5677,28.6426,124500.0
2012-01-26 10:10:00,38.24,38.3,38.21,38.22,111000.0,28.6351,28.68,28.6126,28.6201,111000.0
2012-01-26 10:20:00,38.22,38.27,38.12,38.14,427900.0,28.6201,28.6576,28.5452,28.5602,427900.0
2012-01-26 10:30:00,38.14,38.18,38.07,38.1,162600.0,28.5602,28.5902,28.5078,28.5303,162600.0
2012-01-26 10:40:00,38.09,38.12,38.05,38.06,177300.0,28.5228,28.5452,28.4928,28.5003,177300.0
2012-01-26 10:50:00,38.06,38.11,37.99,38.0,219700.0,28.5003,28.5377,28.4479,28.4554,219700.0
2012-01-26 11:00:00,38.01,38.09,37.94,38.06,136500.0,28.4629,28.5228,28.4104,28.5003,136500.0
2012-01-26 11:10:00,38.06,38.12,37.99,37.99,142500.0,28.5003,28.5452,28.4479,28.4479,142500.0
2012-01-26 11:20:00,37.99,38.05,37.89,38.01,115200.0,28.4479,28.4928,28.373,28.4629,115200.0
2012-01-26 11:30:00,38.01,38.06,37.98,37.99,228400.0,28.4629,28.5003,28.4404,28.4479,228400.0
2012-01-26 11:40:00,37.99,38.0,37.91,37.91,109600.0,28.4479,28.4554,28.388,28.388,109600.0
2012-01-26 11:50:00,37.91,38.0,37.91,37.97,69600.0,28.388,28.4554,28.388,28.4329,69600.0
2012-01-26 12:00:00,37.97,37.99,37.94,37.96,75300.0,28.4329,28.4479,28.4104,28.4254,75300.0
2012-01-26 12:10:00,37.96,38.01,37.87,37.93,81500.0,28.4254,28.4629,28.358,28.403,81500.0
2012-01-26 12:20:00,37.94,37.96,37.84,37.9,85700.0,28.4104,28.4254,28.3356,28.3805,85700.0
2012-01-26 12:30:00,37.89,37.93,37.86,37.91,48300.0,28.373,28.403,28.3505,28.388,48300.0
2012-01-26 12:40:00,37.92,37.96,37.9,37.93,58400.0,28.3955,28.4254,28.3805,28.403,58400.0
2012-01-26 12:50:00,37.93,38.0,37.9,37.91,69400.0,28.403,28.4554,28.3805,28.388,69400.0
2012-01-26 13:00:00,37.91,37.94,37.9,37.9,35600.0,28.388,28.4104,28.3805,28.3805,35600.0
2012-01-26 13:10:00,37.91,37.95,37.9,37.91,83500.0,28.388,28.4179,28.3805,28.388,83500.0
2012-01-26 13:20:00,37.91,37.97,37.84,37.87,225800.0,28.388,28.4329,28.3356,28.358,225800.0
2012-01-26 13:30:00,37.87,37.9,37.77,37.8,127400.0,28.358,28.3805,28.2831,28.3056,127400.0
2012-01-26 13:40:00,37.8,37.87,37.72,37.83,158100.0,28.3056,28.358,28.2457,28.3281,158100.0
2012-01-26 13:50:00,37.82,37.92,37.82,37.9,105600.0,28.3206,28.3955,28.3206,28.3805,105600.0
2012-01-26 14:00:00,37.9,37.92,37.86,37.91,73300.0,28.3805,28.3955,28.3505,28.388,73300.0
2012-01-26 14:10:00,37.91,37.94,37.83,37.84,81400.0,28.388,28.4104,28.3281,28.3356,81400.0
2012-01-26 14:20:00,37.83,37.83,37.68,37.71,180700.0,28.3281,28.3281,28.2158,28.2382,180700.0
2012-01-26 14:30:00,37.71,37.81,37.7,37.74,86400.0,28.2382,28.3131,28.2307,28.2607,86400.0
2012-01-26 14:40:00,37.74,37.77,37.65,37.72,154000.0,28.2607,28.2831,28.1933,28.2457,154000.0
2012-01-26 14:50:00,37.72,37.74,37.64,37.66,137100.0,28.2457,28.2607,28.1858,28.2008,137100.0
2012-01-26 15:00:00,37.66,37.67,37.5,37.52,194200.0,28.2008,28.2083,28.081,28.0959,194200.0
2012-01-26 15:10:00,37.53,37.59,37.51,37.51,136400.0,28.1034,28.1484,28.0885,28.0885,136400.0
2012-01-26 15:20:00,37.52,37.52,37.38,37.38,222100.0,28.0959,28.0959,27.9911,27.9911,222100.0
2012-01-26 15:30:00,37.39,37.55,37.38,37.54,141900.0,27.9986,28.1184,27.9911,28.1109,141900.0
2012-01-26 15:40:00,37.54,37.66,37.54,37.65,116400.0,28.1109,28.2008,28.1109,28.1933,116400.0
2012-01-26 15:50:00,37.65,37.66,37.52,37.56,429600.0,28.1933,28.2008,28.0959,28.1259,429600.0
2012-01-27 09:30:00,37.43,37.83,37.33,37.74,128000.0,28.0285,28.3281,27.9537,28.2607,128000.0
2012-01-27 09:40:00,37.74,37.79,37.64,37.7,146700.0,28.2607,28.2981,28.1858,28.2307,146700.0
2012-01-27 09:50:00,37.68,37.68,37.5,37.55,120800.0,28.2158,28.2158,28.081,28.1184,120800.0
2012-01-27 10:00:00,37.56,37.6,37.28,37.4,173800.0,28.1259,28.1558,27.9162,28.0061,173800.0
2012-01-27 10:10:00,37.4,37.51,37.36,37.44,53800.0,28.0061,28.0885,27.9761,28.036,53800.0
2012-01-27 10:20:00,37.44,37.6,37.42,37.42,133000.0,28.036,28.1558,28.0211,28.0211,133000.0
2012-01-27 10:30:00,37.41,37.49,37.29,37.32,288500.0,28.0136,28.0735,27.9237,27.9462,288500.0
2012-01-27 10:40:00,37.32,37.39,37.3,37.37,57700.0,27.9462,27.9986,27.9312,27.9836,57700.0
2012-01-27 10:50:00,37.37,37.41,37.33,37.39,67600.0,27.9836,28.0136,27.9537,27.9986,67600.0
2012-01-27 11:00:00,37.4,37.51,37.4,37.48,93000.0,28.0061,28.0885,28.0061,28.066,93000.0
2012-01-27 11:10:00,37.48,37.5,37.41,37.42,152600.0,28.066,28.081,28.0136,28.0211,152600.0
2012-01-27 11:20:00,37.42,37.51,37.41,37.51,47000.0,28.0211,28.0885,28.0136,28.0885,47000.0
2012-01-27 11:30:00,37.5,37.53,37.39,37.48,59600.0,28.081,28.1034,27.9986,28.066,59600.0
2012-01-27 11:40:00,37.49,37.53,37.44,37.5,140800.0,28.0735,28.1034,28.036,28.081,140800.0
2012-01-27 11:50:00,37.49,37.59,37.47,37.52,118800.0,28.0735,28.1484,28.0585,28.0959,118800.0
2012-01-27 12:00:00,37.53,37.6,37.42,37.47,61900.0,28.1034,28.1558,28.0211,28.0585,61900.0
2012-01-27 12:10:00,37.48,37.56,37.45,37.54,36100.0,28.066,28.1259,28.0435,28.1109,36100.0
2012-01-27 12:20:00,37.54,37.6,37.52,37.6,95000.0,28.1109,28.1558,28.0959,28.1558,95000.0
2012-01-27 12:30:00,37.59,37.59,37.51,37.54,52900.0,28.1484,28.1484,28.0885,28.1109,52900.0
2012-01-27 12:40:00,37.54,37.55,37.49,37.53,60800.0,28.1109,28.1184,28.0735,28.1034,60800.0
2012-01-27 12:50:00,37.54,37.54,37.4,37.41,88300.0,28.1109,28.1109,28.0061,28.0136,88300.0
2012-01-27 13:00:00,37.42,37.46,37.41,37.43,65900.0,28.0211,28.051,28.0136,28.0285,65900.0
2012-01-27 13:10:00,37.43,37.47,37.38,37.44,71400.0,28.0285,28.0585,27.9911,28.036,71400.0
2012-01-27 13:20:00,37.45,37.51,37.44,37.5,58600.0,28.0435,28.0885,28.036,28.081,58600.0
2012-01-27 13:30:00,37.51,37.55,37.48,37.52,69700.0,28.0885,28.1184,28.066,28.0959,69700.0
2012-01-27 13:40:00,37.51,37.54,37.42,37.42,66700.0,28.0885,28.1109,28.0211,28.0211,66700.0
2012-01-27 13:50:00,37.43,37.43,37.39,37.4,186400.0,28.0285,28.0285,27.9986,28.0061,186400.0
2012-01-27 14:00:00,37.4,37.43,37.37,37.39,90700.0,28.0061,28.0285,27.9836,27.9986,90700.0
2012-01-27 14:10:00,37.39,37.41,37.28,37.3,111500.0,27.9986,28.0136,27.9162,27.9312,111500.0
2012-01-27 14:20:00,37.3,37.33,37.22,37.33,247800.0,27.9312,27.9537,27.8713,27.9537,247800.0
2012-01-27 14:30:00,37.33,37.37,37.33,37.37,66300.0,27.9537,27.9836,27.9537,27.9836,66300.0
2012-01-27 14:40:00,37.37,37.41,37.31,37.41,78100.0,27.9836,28.0136,27.9387,28.0136,78100.0
2012-01-27 14:50:00,37.41,37.46,37.38,37.45,71200.0,28.0136,28.051,27.9911,28.0435,71200.0
2012-01-27 15:00:00,37.45,37.47,37.4,37.44,72200.0,28.0435,28.0585,28.0061,28.036,72200.0
2012-01-27 15:10:00,37.45,37.55,37.45,37.46,72400.0,28.0435,28.1184,28.0435,28.051,72400.0
2012-01-27 15:20:00,37.46,37.48,37.4,37.4,78600.0,28.051,28.066,28.0061,28.0061,78600.0
2012-01-27 15:30:00,37.4,37.41,37.31,37.32,154200.0,28.0061,28.0136,27.9387,27.9462,154200.0
2012-01-27 15:40:00,37.32,37.4,37.31,37.37,238200.0,27.9462,28.0061,27.9387,27.9836,238200.0
2012-01-27 15:50:00,37.36,37.36,37.24,37.28,446200.0,27.9761,27.9761,27.8863,27.9162,446200.0
2012-01-30 09:30:00,36.64,36.75,36.2,36.46,342600.0,27.437,27.5193,27.1075,27.3022,342600.0
2012-01-30 09:40:00,36.47,36.7,36.47,36.61,258200.0,27.3097,27.4819,27.3097,27.4145,258200.0
2012-01-30 09:50:00,36.61,36.64,36.41,36.6,257200.0,27.4145,27.437,27.2647,27.407,257200.0
2012-01-30 10:00:00,36.6,36.7,36.5,36.6,241100.0,27.407,27.4819,27.3321,27.407,241100.0
2012-01-30 10:10:00,36.59,36.59,36.44,36.45,210700.0,27.3995,27.3995,27.2872,27.2947,210700.0
2012-01-30 10:20:00,36.46,36.58,36.43,36.5,162700.0,27.3022,27.392,27.2797,27.3321,162700.0
2012-01-30 10:30:00,36.5,36.92,36.5,36.83,118500.0,27.3321,27.6466,27.3321,27.5793,118500.0
2012-01-30 10:40:00,36.83,37.2,36.83,37.17,153600.0,27.5793,27.8563,27.5793,27.8339,153600.0
2012-01-30 10:50:00,37.17,37.28,37.0,37.03,85300.0,27.8339,27.9162,27.7066,27.729,85300.0
2012-01-30 11:00:00,37.03,37.17,37.02,37.11,65200.0,27.729,27.8339,27.7215,27.7889,65200.0
2012-01-30 11:10:00,37.1,37.19,37.06,37.19,49000.0,27.7814,27.8488,27.7515,27.8488,49000.0
2012-01-30 11:20:00,37.19,37.25,37.14,37.23,39200.0,27.8488,27.8938,27.8114,27.8788,39200.0
2012-01-30 11:30:00,37.25,37.39,37.23,37.37,70900.0,27.8938,27.9986,27.8788,27.9836,70900.0
2012-01-30 11:40:00,37.37,37.37,37.26,37.27,58600.0,27.9836,27.9836,27.9012,27.9087,58600.0
2012-01-30 11:50:00,37.27,37.28,37.21,37.23,139400.0,27.9087,27.9162,27.8638,27.8788,139400.0
2012-01-30 12:00:00,37.21,37.29,37.21,37.26,42400.0,27.8638,27.9237,27.8638,27.9012,42400.0
2012-01-30 12:10:00,37.27,37.28,37.19,37.19,70200.0,27.9087,27.9162,27.8488,27.8488,70200.0
2012-01-30 12:20:00,37.19,37.22,37.17,37.18,27000.0,27.8488,27.8713,27.8339,27.8413,27000.0
2012-01-30 12:30:00,37.17,37.2,37.13,37.17,79900.0,27.8339,27.8563,27.8039,27.8339,79900.0
2012-01-30 12:40:00,37.17,37.2,37.13,37.13,30500.0,27.8339,27.8563,27.8039,27.8039,30500.0
2012-01-30 12:50:00,37.13,37.17,37.1,37.15,22700.0,27.8039,27.8339,27.7814,27.8189,22700.0
2012-01-30 13:00:00,37.15,37.2,37.06,37.07,37400.0,27.8189,27.8563,27.7515,27.759,37400.0
2012-01-30 13:10:00,37.07,37.11,37.05,37.07,49600.0,27.759,27.7889,27.744,27.759,49600.0
2012-01-30 13:20:00,37.07,37.21,37.06,37.21,30600.0,27.759,27.8638,27.7515,27.8638,30600.0
2012-01-30 13:30:00,37.21,37.29,37.18,37.28,54200.0,27.8638,27.9237,27.8413,27.9162,54200.0
2012-01-30 13:40:00,37.28,37.4,37.27,37.38,40300.0,27.9162,28.0061,27.9087,27.9911,40300.0
2012-01-30 13:50:00,37.37,37.39,37.32,37.36,29900.0,27.9836,27.9986,27.9462,27.9761,29900.0
2012-01-30 14:00:00,37.35,37.37,37.28,37.36,77200.0,27.9686,27.9836,27.9162,27.9761,77200.0
2012-01-30 14:10:00,37.36,37.5,37.36,37.47,128000.0,27.9761,28.081,27.9761,28.0585,128000.0
2012-01-30 14:20:00,37.45,37.53,37.4,37.5,89500.0,28.0435,28.1034,28.0061,28.081,89500.0
2012-01-30 14:30:00,37.5,37.51,37.43,37.47,51900.0,28.081,28.0885,28.0285,28.0585,51900.0
2012-01-30 14:40:00,37.47,37.51,37.42,37.44,62600.0,28.0585,28.0885,28.0211,28.036,62600.0
2012-01-30 14:50:00,37.45,37.53,37.45,37.5,118600.0,28.0435,28.1034,28.0435,28.081,118600.0
2012-01-30 15:00:00,37.49,37.5,37.42,37.48,94400.0,28.0735,28.081,28.0211,28.066,94400.0
2012-01-30 15:10:00,37.48,37.53,37.47,37.52,116000.0,28.066,28.1034,28.0585,28.0959,116000.0
2012-01-30 15:20:00,37.52,37.52,37.45,37.48,96800.0,28.0959,28.0959,28.0435,28.066,96800.0
2012-01-30 15:30:00,37.49,37.53,37.38,37.4,136800.0,28.0735,28.1034,27.9911,28.0061,136800.0
2012-01-30 15:40:00,37.4,37.42,37.29,37.39,266600.0,28.0061,28.0211,27.9237,27.9986,266600.0
2012-01-30 15:50:00,37.39,37.43,37.34,37.43,242300.0,27.9986,28.0285,27.9612,28.0285,242300.0
2012-01-31 09:30:00,37.78,37.84,37.5,37.79,149000.0,28.2906,28.3356,28.081,28.2981,149000.0
2012-01-31 09:40:00,37.8,37.85,37.6,37.63,180100.0,28.3056,28.3431,28.1558,28.1783,180100.0
2012-01-31 09:50:00,37.64,37.77,37.63,37.71,190700.0,28.1858,28.2831,28.1783,28.2382,190700.0
2012-01-31 10:00:00,37.72,37.72,37.42,37.45,113200.0,28.2457,28.2457,28.0211,28.0435,113200.0
2012-01-31 10:10:00,37.45,37.54,37.38,37.52,129500.0,28.0435,28.1109,27.9911,28.0959,129500.0
2012-01-31 10:20:00,37.53,37.61,37.51,37.61,67300.0,28.1034,28.1633,28.0885,28.1633,67300.0
2012-01-31 10:30:00,37.6,37.73,37.4,37.41,124800.0,28.1558,28.2532,28.0061,28.0136,124800.0
2012-01-31 10:40:00,37.41,37.41,37.26,37.3,137300.0,28.0136,28.0136,27.9012,27.9312,137300.0
2012-01-31 10:50:00,37.31,37.31,37.15,37.16,123100.0,27.9387,27.9387,27.8189,27.8264,123100.0
2012-01-31 11:00:00,37.18,37.27,37.17,37.24,64200.0,27.8413,27.9087,27.8339,27.8863,64200.0
2012-01-31 11:10:00,37.24,37.25,37.1,37.23,46200.0,27.8863,27.8938,27.7814,27.8788,46200.0
2012-01-31 11:20:00,37.23,37.24,37.16,37.17,114000.0,27.8788,27.8863,27.8264,27.8339,114000.0
2012-01-31 11:30:00,37.17,37.25,37.14,37.23,90400.0,27.8339,27.8938,27.8114,27.8788,90400.0
2012-01-31 11:40:00,37.23,37.3,37.19,37.2,225400.0,27.8788,27.9312,27.8488,27.8563,225400.0
2012-01-31 11:50:00,37.21,37.29,37.2,37.28,106400.0,27.8638,27.9237,27.8563,27.9162,106400.0
2012-01-31 12:00:00,37.28,37.3,37.22,37.22,18800.0,27.9162,27.9312,27.8713,27.8713,18800.0
2012-01-31 12:10:00,37.22,37.33,37.2,37.33,67400.0,27.8713,27.9537,27.8563,27.9537,67400.0
2012-01-31 12:20:00,37.34,37.4,37.3,37.37,37900.0,27.9612,28.0061,27.9312,27.9836,37900.0
2012-01-31 12:30:00,37.37,37.46,37.37,37.44,25100.0,27.9836,28.051,27.9836,28.036,25100.0
2012-01-31 12:40:00,37.44,37.49,37.42,37.49,31800.0,28.036,28.0735,28.0211,28.0735,31800.0
2012-01-31 12:50:00,37.47,37.51,37.45,37.45,23600.0,28.0585,28.0885,28.0435,28.0435,23600.0
2012-01-31 13:00:00,37.47,37.56,37.47,37.56,29300.0,28.0585,28.1259,28.0585,28.1259,29300.0
2012-01-31 13:10:00,37.56,37.6,37.54,37.58,34900.0,28.1259,28.1558,28.1109,28.1409,34900.0
2012-01-31 13:20:00,37.57,37.61,37.55,37.6,86600.0,28.1334,28.1633,28.1184,28.1558,86600.0
2012-01-31 13:30:00,37.59,37.6,37.46,37.46,57800.0,28.1484,28.1558,28.051,28.051,57800.0
2012-01-31 13:40:00,37.46,37.52,37.44,37.45,28700.0,28.051,28.0959,28.036,28.0435,28700.0
2012-01-31 13:50:00,37.46,37.54,37.42,37.53,132500.0,28.051,28.1109,28.0211,28.1034,132500.0
2012-01-31 14:00:00,37.53,37.55,37.44,37.44,123800.0,28.1034,28.1184,28.036,28.036,123800.0
2012-01-31 14:10:00,37.43,37.62,37.42,37.61,60100.0,28.0285,28.1708,28.0211,28.1633,60100.0
2012-01-31 14:20:00,37.61,37.68,37.6,37.68,126800.0,28.1633,28.2158,28.1558,28.2158,126800.0
2012-01-31 14:30:00,37.69,37.75,37.69,37.75,108900.0,28.2232,28.2682,28.2232,28.2682,108900.0
2012-01-31 14:40:00,37.74,37.75,37.66,37.72,78700.0,28.2607,28.2682,28.2008,28.2457,78700.0
2012-01-31 14:50:00,37.72,37.82,37.71,37.81,87700.0,28.2457,28.3206,28.2382,28.3131,87700.0
2012-01-31 15:00:00,37.8,37.81,37.64,37.74,163400.0,28.3056,28.3131,28.1858,28.2607,163400.0
2012-01-31 15:10:00,37.73,37.8,37.68,37.78,101200.0,28.2532,28.3056,28.2158,28.2906,101200.0
2012-01-31 15:20:00,37.77,37.82,37.74,37.78,85300.0,28.2831,28.3206,28.2607,28.2906,85300.0
2012-01-31 15:30:00,37.79,37.85,37.66,37.67,157200.0,28.2981,28.3431,28.2008,28.2083,157200.0
2012-01-31 15:40:00,37.68,37.73,37.67,37.7,136400.0,28.2158,28.2532,28.2083,28.2307,136400.0
2012-01-31 15:50:00,37.71,37.78,37.7,37.74,388700.0,28.2382,28.2906,28.2307,28.2607,388700.0
2012-02-01 09:30:00,38.08,38.28,38.02,38.23,184000.0,28.5153,28.665,28.4704,28.6276,184000.0
2012-02-01 09:40:00,38.21,38.21,37.83,37.97,388600.0,28.6126,28.6126,28.3281,28.4329,388600.0
2012-02-01 09:50:00,37.97,38.01,37.7,37.89,306000.0,28.4329,28.4629,28.2307,28.373,306000.0
2012-02-01 10:00:00,37.89,38.15,37.88,38.11,235400.0,28.373,28.5677,28.3655,28.5377,235400.0
2012-02-01 10:10:00,38.11,38.33,38.1,38.33,218400.0,28.5377,28.7025,28.5303,28.7025,218400.0
2012-02-01 10:20:00,38.33,38.41,38.28,38.33,205800.0,28.7025,28.7624,28.665,28.7025,205800.0
2012-02-01 10:30:00,38.32,38.32,38.18,38.24,106200.0,28.695,28.695,28.5902,28.6351,106200.0
2012-02-01 10:40:00,38.24,38.56,38.21,38.56,231400.0,28.6351,28.8747,28.6126,28.8747,231400.0
2012-02-01 10:50:00,38.55,38.75,38.54,38.74,154800.0,28.8672,29.017,28.8597,29.0095,154800.0
2012-02-01 11:00:00,38.74,38.85,38.69,38.75,214300.0,29.0095,29.0919,28.9721,29.017,214300.0
2012-02-01 11:10:00,38.74,38.75,38.58,38.62,123600.0,29.0095,29.017,28.8897,28.9196,123600.0
2012-02-01 11:20:00,38.62,38.78,38.58,38.77,169300.0,28.9196,29.0395,28.8897,29.032,169300.0
2012-02-01 11:30:00,38.77,38.89,38.73,38.78,358700.0,29.032,29.1218,29.002,29.0395,358700.0
2012-02-01 11:40:00,38.78,38.96,38.77,38.86,241900.0,29.0395,29.1742,29.032,29.0994,241900.0
2012-02-01 11:50:00,38.86,39.07,38.85,38.99,186300.0,29.0994,29.2566,29.0919,29.1967,186300.0
2012-02-01 12:00:00,38.99,39.04,38.97,39.0,220800.0,29.1967,29.2342,29.1817,29.2042,220800.0
2012-02-01 12:10:00,38.99,39.04,38.91,39.02,109200.0,29.1967,29.2342,29.1368,29.2192,109200.0
2012-02-01 12:20:00,39.02,39.33,39.0,39.31,273300.0,29.2192,29.4513,29.2042,29.4363,273300.0
2012-02-01 12:30:00,39.3,39.73,39.29,39.66,676200.0,29.4289,29.7508,29.4214,29.6984,676200.0
2012-02-01 12:40:00,39.67,39.67,39.3,39.35,237200.0,29.7059,29.7059,29.4289,29.4663,237200.0
2012-02-01 12:50:00,39.35,39.42,39.31,39.36,165500.0,29.4663,29.5187,29.4363,29.4738,165500.0
2012-02-01 13:00:00,39.36,39.51,39.34,39.42,272900.0,29.4738,29.5861,29.4588,29.5187,272900.0
2012-02-01 13:10:00,39.43,39.53,39.41,39.53,241000.0,29.5262,29.6011,29.5112,29.6011,241000.0
2012-02-01 13:20:00,39.55,39.72,39.55,39.7,155100.0,29.6161,29.7434,29.6161,29.7284,155100.0
2012-02-01 13:30:00,39.7,39.7,39.53,39.58,197600.0,29.7284,29.7284,29.6011,29.6385,197600.0
2012-02-01 13:40:00,39.56,39.56,39.47,39.48,128300.0,29.6235,29.6235,29.5562,29.5636,128300.0
2012-02-01 13:50:00,39.48,39.54,39.39,39.54,148900.0,29.5636,29.6086,29.4962,29.6086,148900.0
2012-02-01 14:00:00,39.55,39.61,39.47,39.47,196000.0,29.6161,29.661,29.5562,29.5562,196000.0
2012-02-01 14:10:00,39.47,39.6,39.47,39.58,121100.0,29.5562,29.6535,29.5562,29.6385,121100.0
2012-02-01 14:20:00,39.58,39.61,39.5,39.52,190900.0,29.6385,29.661,29.5786,29.5936,190900.0
2012-02-01 14:30:00,39.52,39.54,39.36,39.36,198000.0,29.5936,29.6086,29.4738,29.4738,198000.0
2012-02-01 14:40:00,39.35,39.36,39.18,39.26,348900.0,29.4663,29.4738,29.339,29.3989,348900.0
2012-02-01 14:50:00,39.27,39.36,39.25,39.31,113200.0,29.4064,29.4738,29.3914,29.4363,113200.0
2012-02-01 15:00:00,39.31,39.47,39.31,39.47,243600.0,29.4363,29.5562,29.4363,29.5562,243600.0
2012-02-01 15:10:00,39.48,39.52,39.36,39.37,155800.0,29.5636,29.5936,29.4738,29.4813,155800.0
2012-02-01 15:20:00,39.36,39.38,39.32,39.32,369500.0,29.4738,29.4888,29.4438,29.4438,369500.0
2012-02-01 15:30:00,39.32,39.46,39.31,39.46,280300.0,29.4438,29.5487,29.4363,29.5487,280300.0
2012-02-01 15:40:00,39.46,39.5,39.4,39.42,492400.0,29.5487,29.5786,29.5037,29.5187,492400.0
2012-02-01 15:50:00,39.43,39.47,39.31,39.36,1015300.0,29.5262,29.5562,29.4363,29.4738,1015300.0
2012-02-02 09:30:00,39.5,39.68,39.4,39.48,283300.0,29.5786,29.7134,29.5037,29.5636,283300.0
2012-02-02 09:40:00,39.48,39.48,39.28,39.29,267800.0,29.5636,29.5636,29.4139,29.4214,267800.0
2012-02-02 09:50:00,39.28,39.38,39.19,39.35,209900.0,29.4139,29.4888,29.3465,29.4663,209900.0
2012-02-02 10:00:00,39.36,39.41,39.26,39.41,237100.0,29.4738,29.5112,29.3989,29.5112,237100.0
2012-02-02 10:10:00,39.4,39.4,39.25,39.31,153600.0,29.5037,29.5037,29.3914,29.4363,153600.0
2012-02-02 10:20:00,39.31,39.31,39.11,39.18,202200.0,29.4363,29.4363,29.2866,29.339,202200.0
2012-02-02 10:30:00,39.17,39.37,39.13,39.37,121400.0,29.3315,29.4813,29.3016,29.4813,121400.0
2012-02-02 10:40:00,39.37,39.37,39.25,39.33,137400.0,29.4813,29.4813,29.3914,29.4513,137400.0
2012-02-02 10:50:00,39.34,39.36,39.27,39.31,112700.0,29.4588,29.4738,29.4064,29.4363,112700.0
2012-02-02 11:00:00,39.31,39.32,39.07,39.1,160000.0,29.4363,29.4438,29.2566,29.2791,160000.0
2012-02-02 11:10:00,39.1,39.19,39.07,39.16,248200.0,29.2791,29.3465,29.2566,29.324,248200.0
2012-02-02 11:20:00,39.16,39.45,39.15,39.41,169300.0,29.324,29.5412,29.3165,29.5112,169300.0
2012-02-02 11:30:00,39.4,39.4,39.14,39.19,153400.0,29.5037,29.5037,29.309,29.3465,153400.0
2012-02-02 11:40:00,39.19,39.29,39.17,39.28,127700.0,29.3465,29.4214,29.3315,29.4139,127700.0
2012-02-02 11:50:00,39.27,39.34,39.22,39.28,71600.0,29.4064,29.4588,29.3689,29.4139,71600.0
2012-02-02 12:00:00,39.27,39.39,39.27,39.28,108200.0,29.4064,29.4962,29.4064,29.4139,108200.0
2012-02-02 12:10:00,39.27,39.29,39.2,39.27,260200.0,29.4064,29.4214,29.354,29.4064,260200.0
2012-02-02 12:20:00,39.27,39.5,39.27,39.5,146600.0,29.4064,29.5786,29.4064,29.5786,146600.0
2012-02-02 12:30:00,39.49,39.5,39.17,39.18,132600.0,29.5711,29.5786,29.3315,29.339,132600.0
2012-02-02 12:40:00,39.17,39.27,39.17,39.27,109800.0,29.3315,29.4064,29.3315,29.4064,109800.0
2012-02-02 12:50:00,39.27,39.27,39.18,39.23,59400.0,29.4064,29.4064,29.339,29.3764,59400.0
2012-02-02 13:00:00,39.23,39.28,39.16,39.28,81000.0,29.3764,29.4139,29.324,29.4139,81000.0
2012-02-02 13:10:00,39.27,39.4,39.27,39.3,68900.0,29.4064,29.5037,29.4064,29.4289,68900.0
2012-02-02 13:20:00,39.3,39.3,39.18,39.19,70100.0,29.4289,29.4289,29.339,29.3465,70100.0
2012-02-02 13:30:00,39.18,39.41,39.16,39.4,85000.0,29.339,29.5112,29.324,29.5037,85000.0
2012-02-02 13:40:00,39.41,39.45,39.36,39.42,87400.0,29.5112,29.5412,29.4738,29.5187,87400.0
2012-02-02 13:50:00,39.41,39.46,39.37,39.46,138200.0,29.5112,29.5487,29.4813,29.5487,138200.0
2012-02-02 14:00:00,39.46,39.58,39.46,39.58,116300.0,29.5487,29.6385,29.5487,29.6385,116300.0
2012-02-02 14:10:00,39.58,39.58,39.41,39.5,127600.0,29.6385,29.6385,29.5112,29.5786,127600.0
2012-02-02 14:20:00,39.51,39.53,39.36,39.36,47500.0,29.5861,29.6011,29.4738,29.4738,47500.0
2012-02-02 14:30:00,39.36,39.46,39.34,39.4,133200.0,29.4738,29.5487,29.4588,29.5037,133200.0
2012-02-02 14:40:00,39.4,39.45,39.39,39.43,119100.0,29.5037,29.5412,29.4962,29.5262,119100.0
2012-02-02 14:50:00,39.44,39.46,39.42,39.44,156100.0,29.5337,29.5487,29.5187,29.5337,156100.0
2012-02-02 15:00:00,39.43,39.44,39.42,39.44,109000.0,29.5262,29.5337,29.5187,29.5337,109000.0
2012-02-02 15:10:00,39.43,39.54,39.43,39.46,148200.0,29.5262,29.6086,29.5262,29.5487,148200.0
2012-02-02 15:20:00,39.45,39.46,39.38,39.39,89100.0,29.5412,29.5487,29.4888,29.4962,89100.0
2012-02-02 15:30:00,39.39,39.4,39.34,39.4,228700.0,29.4962,29.5037,29.4588,29.5037,228700.0
2012-02-02 15:40:00,39.4,39.44,39.33,39.39,364500.0,29.5037,29.5337,29.4513,29.4962,364500.0
2012-02-02 15:50:00,39.39,39.44,39.35,39.42,674000.0,29.4962,29.5337,29.4663,29.5187,674000.0
2012-02-03 09:30:00,39.83,40.0,39.61,39.99,216000.0,29.8257,29.953,29.661,29.9455,216000.0
2012-02-03 09:40:00,39.99,40.48,39.97,40.45,349400.0,29.9455,30.3125,29.9306,30.29,349400.0
2012-02-03 09:50:00,40.45,40.74,40.44,40.67,524300.0,30.29,30.5072,30.2825,30.4547,524300.0
2012-02-03 10:00:00,40.67,40.76,40.6,40.73,278500.0,30.4547,30.5221,30.4023,30.4997,278500.0
2012-02-03 10:10:00,40.72,40.93,40.7,40.75,401500.0,30.4922,30.6494,30.4772,30.5146,401500.0
2012-02-03 10:20:00,40.76,41.02,40.75,41.02,359800.0,30.5221,30.7168,30.5146,30.7168,359800.0
2012-02-03 10:30:00,41.03,41.15,41.0,41.02,365000.0,30.7243,30.8142,30.7019,30.7168,365000.0
2012-02-03 10:40:00,41.01,41.03,40.73,40.74,189000.0,30.7093,30.7243,30.4997,30.5072,189000.0
2012-02-03 10:50:00,40.73,40.74,40.7,40.71,109700.0,30.4997,30.5072,30.4772,30.4847,109700.0
2012-02-03 11:00:00,40.71,40.74,40.58,40.72,246700.0,30.4847,30.5072,30.3873,30.4922,246700.0
2012-02-03 11:10:00,40.72,40.99,40.72,40.98,141600.0,30.4922,30.6944,30.4922,30.6869,141600.0
2012-02-03 11:20:00,40.99,41.01,40.72,40.77,180300.0,30.6944,30.7093,30.4922,30.5296,180300.0
2012-02-03 11:30:00,40.76,40.77,40.56,40.56,167200.0,30.5221,30.5296,30.3724,30.3724,167200.0
2012-02-03 11:40:00,40.57,40.87,40.57,40.79,134400.0,30.3799,30.6045,30.3799,30.5446,134400.0
2012-02-03 11:50:00,40.79,40.84,40.58,40.58,84400.0,30.5446,30.582,30.3873,30.3873,84400.0
2012-02-03 12:00:00,40.58,40.7,40.54,40.63,112000.0,30.3873,30.4772,30.3574,30.4248,112000.0
2012-02-03 12:10:00,40.64,40.64,40.5,40.54,103700.0,30.4323,30.4323,30.3274,30.3574,103700.0
2012-02-03 12:20:00,40.54,40.61,40.52,40.56,127500.0,30.3574,30.4098,30.3424,30.3724,127500.0
2012-02-03 12:30:00,40.55,40.64,40.46,40.64,119600.0,30.3649,30.4323,30.2975,30.4323,119600.0
2012-02-03 12:40:00,40.64,40.8,40.64,40.8,93100.0,30.4323,30.5521,30.4323,30.5521,93100.0
2012-02-03 12:50:00,40.8,40.83,40.75,40.81,72300.0,30.5521,30.5746,30.5146,30.5596,72300.0
2012-02-03 13:00:00,40.8,40.82,40.77,40.79,56200.0,30.5521,30.5671,30.5296,30.5446,56200.0
2012-02-03 13:10:00,40.8,40.82,40.73,40.75,53300.0,30.5521,30.5671,30.4997,30.5146,53300.0
2012-02-03 13:20:00,40.76,40.79,40.72,40.72,57100.0,30.5221,30.5446,30.4922,30.4922,57100.0
2012-02-03 13:30:00,40.71,40.72,40.49,40.49,185100.0,30.4847,30.4922,30.32,30.32,185100.0
2012-02-03 13:40:00,40.49,40.5,40.44,40.49,94900.0,30.32,30.3274,30.2825,30.32,94900.0
2012-02-03 13:50:00,40.5,40.52,40.46,40.5,59500.0,30.3274,30.3424,30.2975,30.3274,59500.0
2012-02-03 14:00:00,40.5,40.55,40.49,40.54,110800.0,30.3274,30.3649,30.32,30.3574,110800.0
2012-02-03 14:10:00,40.54,40.54,40.47,40.49,107700.0,30.3574,30.3574,30.305,30.32,107700.0
2012-02-03 14:20:00,40.49,40.58,40.47,40.57,44800.0,30.32,30.3873,30.305,30.3799,44800.0
2012-02-03 14:30:00,40.56,40.68,40.56,40.66,98100.0,30.3724,30.4622,30.3724,30.4473,98100.0
2012-02-03 14:40:00,40.65,40.68,40.62,40.64,67000.0,30.4398,30.4622,30.4173,30.4323,67000.0
2012-02-03 14:50:00,40.64,40.65,40.48,40.5,265200.0,30.4323,30.4398,30.3125,30.3274,265200.0
2012-02-03 15:00:00,40.5,40.5,40.43,40.44,92000.0,30.3274,30.3274,30.275,30.2825,92000.0
2012-02-03 15:10:00,40.44,40.5,40.42,40.5,173700.0,30.2825,30.3274,30.2675,30.3274,173700.0
2012-02-03 15:20:00,40.5,40.52,40.4,40.45,240900.0,30.3274,30.3424,30.2526,30.29,240900.0
2012-02-03 15:30:00,40.45,40.49,40.39,40.39,118800.0,30.29,30.32,30.2451,30.2451,118800.0
2012-02-03 15:40:00,40.39,40.46,40.37,40.4,261400.0,30.2451,30.2975,30.2301,30.2526,261400.0
2012-02-03 15:50:00,40.4,40.4,40.31,40.34,608300.0,30.2526,30.2526,30.1852,30.2076,608300.0
2012-02-06 09:30:00,40.26,40.38,39.99,40.14,130600.0,30.1477,30.2376,29.9455,30.0579,130600.0
2012-02-06 09:40:00,40.17,40.17,39.67,40.05,196200.0,30.0803,30.0803,29.7059,29.9905,196200.0
2012-02-06 09:50:00,40.05,40.12,40.01,40.05,64300.0,29.9905,30.0429,29.9605,29.9905,64300.0
2012-02-06 10:00:00,40.03,40.21,40.03,40.12,89500.0,29.9755,30.1103,29.9755,30.0429,89500.0
2012-02-06 10:10:00,40.13,40.18,40.08,40.09,100700.0,30.0504,30.0878,30.0129,30.0204,100700.0
2012-02-06 10:20:00,40.1,40.12,39.95,40.0,260200.0,30.0279,30.0429,29.9156,29.953,260200.0
2012-02-06 10:30:00,40.01,40.07,39.96,40.03,149400.0,29.9605,30.0054,29.9231,29.9755,149400.0
2012-02-06 10:40:00,40.03,40.03,39.82,39.83,221300.0,29.9755,29.9755,29.8182,29.8257,221300.0
2012-02-06 10:50:00,39.82,39.96,39.8,39.96,119000.0,29.8182,29.9231,29.8033,29.9231,119000.0
2012-02-06 11:00:00,39.96,40.01,39.92,39.96,63800.0,29.9231,29.9605,29.8931,29.9231,63800.0
2012-02-06 11:10:00,39.96,40.02,39.93,40.0,113000.0,29.9231,29.968,29.9006,29.953,113000.0
2012-02-06 11:20:00,40.0,40.04,39.97,40.0,91800.0,29.953,29.983,29.9306,29.953,91800.0
2012-02-06 11:30:00,40.01,40.13,39.98,40.0,249500.0,29.9605,30.0504,29.9381,29.953,249500.0
2012-02-06 11:40:00,39.99,40.0,39.94,39.95,72300.0,29.9455,29.953,29.9081,29.9156,72300.0
2012-02-06 11:50:00,39.95,40.0,39.92,39.99,35400.0,29.9156,29.953,29.8931,29.9455,35400.0
2012-02-06 12:00:00,39.99,40.0,39.89,39.91,105900.0,29.9455,29.953,29.8707,29.8856,105900.0
2012-02-06 12:10:00,39.9,39.92,39.87,39.9,51900.0,29.8781,29.8931,29.8557,29.8781,51900.0
2012-02-06 12:20:00,39.9,39.92,39.87,39.92,36200.0,29.8781,29.8931,29.8557,29.8931,36200.0
2012-02-06 12:30:00,39.92,40.01,39.91,39.99,101600.0,29.8931,29.9605,29.8856,29.9455,101600.0
2012-02-06 12:40:00,40.0,40.0,39.97,39.98,51800.0,29.953,29.953,29.9306,29.9381,51800.0
2012-02-06 12:50:00,39.99,40.0,39.95,40.0,47600.0,29.9455,29.953,29.9156,29.953,47600.0
2012-02-06 13:00:00,40.0,40.01,39.99,40.0,99700.0,29.953,29.9605,29.9455,29.953,99700.0
2012-02-06 13:10:00,40.0,40.01,39.99,39.99,183600.0,29.953,29.9605,29.9455,29.9455,183600.0
2012-02-06 13:20:00,40.0,40.03,39.98,40.01,76400.0,29.953,29.9755,29.9381,29.9605,76400.0
2012-02-06 13:30:00,40.01,40.04,40.0,40.0,55000.0,29.9605,29.983,29.953,29.953,55000.0
2012-02-06 13:40:00,40.0,40.01,39.91,39.91,126400.0,29.953,29.9605,29.8856,29.8856,126400.0
2012-02-06 13:50:00,39.91,39.95,39.88,39.95,39700.0,29.8856,29.9156,29.8632,29.9156,39700.0
2012-02-06 14:00:00,39.95,40.0,39.95,39.98,47100.0,29.9156,29.953,29.9156,29.9381,47100.0
2012-02-06 14:10:00,39.97,40.0,39.96,39.98,47000.0,29.9306,29.953,29.9231,29.9381,47000.0
2012-02-06 14:20:00,39.97,40.0,39.92,39.94,40000.0,29.9306,29.953,29.8931,29.9081,40000.0
2012-02-06 14:30:00,39.93,39.95,39.87,39.94,42100.0,29.9006,29.9156,29.8557,29.9081,42100.0
2012-02-06 14:40:00,39.94,39.96,39.92,39.95,48500.0,29.9081,29.9231,29.8931,29.9156,48500.0
2012-02-06 14:50:00,39.94,39.95,39.82,39.83,76600.0,29.9081,29.9156,29.8182,29.8257,76600.0
2012-02-06 15:00:00,39.84,39.97,39.84,39.95,75400.0,29.8332,29.9306,29.8332,29.9156,75400.0
2012-02-06 15:10:00,39.95,39.98,39.91,39.98,50200.0,29.9156,29.9381,29.8856,29.9381,50200.0
2012-02-06 15:20:00,39.99,40.0,39.94,39.98,81700.0,29.9455,29.953,29.9081,29.9381,81700.0
2012-02-06 15:30:00,39.98,40.01,39.94,39.95,182100.0,29.9381,29.9605,29.9081,29.9156,182100.0
2012-02-06 15:40:00,39.95,40.0,39.93,39.94,331700.0,29.9156,29.953,29.9006,29.9081,331700.0
2012-02-06 15:50:00,39.94,39.94,39.88,39.94,408000.0,29.9081,29.9081,29.8632,29.9081,408000.0
2012-02-07 09:30:00,39.98,40.08,39.77,39.89,230900.0,29.9381,30.0129,29.7808,29.8707,230900.0
2012-02-07 09:40:00,39.89,40.01,39.84,39.99,387500.0,29.8707,29.9605,29.8332,29.9455,387500.0
2012-02-07 09:50:00,39.99,40.02,39.84,39.98,142400.0,29.9455,29.968,29.8332,29.9381,142400.0
2012-02-07 10:00:00,39.98,39.98,39.62,39.74,230500.0,29.9381,29.9381,29.6685,29.7583,230500.0
2012-02-07 10:10:00,39.74,39.9,39.69,39.89,157300.0,29.7583,29.8781,29.7209,29.8707,157300.0
2012-02-07 10:20:00,39.9,39.9,39.82,39.85,67500.0,29.8781,29.8781,29.8182,29.8407,67500.0
2012-02-07 10:30:00,39.84,39.87,39.76,39.81,74800.0,29.8332,29.8557,29.7733,29.8108,74800.0
2012-02-07 10:40:00,39.82,39.95,39.82,39.95,57300.0,29.8182,29.9156,29.8182,29.9156,57300.0
2012-02-07 10:50:00,39.95,40.01,39.92,39.99,164500.0,29.9156,29.9605,29.8931,29.9455,164500.0
2012-02-07 11:00:00,39.98,39.99,39.81,39.9,111400.0,29.9381,29.9455,29.8108,29.8781,111400.0
2012-02-07 11:10:00,39.9,39.91,39.78,39.85,108400.0,29.8781,29.8856,29.7883,29.8407,108400.0
2012-02-07 11:20:00,39.84,39.85,39.73,39.75,146400.0,29.8332,29.8407,29.7508,29.7658,146400.0
2012-02-07 11:30:00,39.75,39.75,39.66,39.68,161900.0,29.7658,29.7658,29.6984,29.7134,161900.0
2012-02-07 11:40:00,39.68,39.75,39.52,39.53,290500.0,29.7134,29.7658,29.5936,29.6011,290500.0
2012-02-07 11:50:00,39.54,39.57,39.41,39.44,234300.0,29.6086,29.631,29.5112,29.5337,234300.0
2012-02-07 12:00:00,39.44,39.57,39.44,39.52,105200.0,29.5337,29.631,29.5337,29.5936,105200.0
2012-02-07 12:10:00,39.51,39.6,39.47,39.59,105800.0,29.5861,29.6535,29.5562,29.646,105800.0
2012-02-07 12:20:00,39.6,39.64,39.53,39.53,87600.0,29.6535,29.6835,29.6011,29.6011,87600.0
2012-02-07 12:30:00,39.54,39.57,39.51,39.57,90300.0,29.6086,29.631,29.5861,29.631,90300.0
2012-02-07 12:40:00,39.57,39.59,39.53,39.59,64500.0,29.631,29.646,29.6011,29.646,64500.0
2012-02-07 12:50:00,39.58,39.6,39.53,39.59,36500.0,29.6385,29.6535,29.6011,29.646,36500.0
2012-02-07 13:00:00,39.58,39.7,39.55,39.65,85500.0,29.6385,29.7284,29.6161,29.6909,85500.0
2012-02-07 13:10:00,39.65,39.66,39.54,39.55,39700.0,29.6909,29.6984,29.6086,29.6161,39700.0
2012-02-07 13:20:00,39.55,39.55,39.49,39.52,72800.0,29.6161,29.6161,29.5711,29.5936,72800.0
2012-02-07 13:30:00,39.53,39.55,39.52,39.53,32900.0,29.6011,29.6161,29.5936,29.6011,32900.0
2012-02-07 13:40:00,39.52,39.52,39.45,39.51,255200.0,29.5936,29.5936,29.5412,29.5861,255200.0
2012-02-07 13:50:00,39.51,39.56,39.48,39.56,71600.0,29.5861,29.6235,29.5636,29.6235,71600.0
2012-02-07 14:00:00,39.56,39.57,39.48,39.49,164400.0,29.6235,29.631,29.5636,29.5711,164400.0
2012-02-07 14:10:00,39.49,39.53,39.45,39.46,135000.0,29.5711,29.6011,29.5412,29.5487,135000.0
2012-02-07 14:20:00,39.45,39.46,39.36,39.38,84200.0,29.5412,29.5487,29.4738,29.4888,84200.0
2012-02-07 14:30:00,39.37,39.38,39.36,39.38,37100.0,29.4813,29.4888,29.4738,29.4888,37100.0
2012-02-07 14:40:00,39.38,39.4,39.34,39.36,84500.0,29.4888,29.5037,29.4588,29.4738,84500.0
2012-02-07 14:50:00,39.36,39.43,39.25,39.25,106900.0,29.4738,29.5262,29.3914,29.3914,106900.0
2012-02-07 15:00:00,39.25,39.39,39.25,39.39,131700.0,29.3914,29.4962,29.3914,29.4962,131700.0
2012-02-07 15:10:00,39.39,39.43,39.33,39.41,206500.0,29.4962,29.5262,29.4513,29.5112,206500.0
2012-02-07 15:20:00,39.4,39.48,39.37,39.47,150200.0,29.5037,29.5636,29.4813,29.5562,150200.0
2012-02-07 15:30:00,39.47,39.52,39.4,39.5,140900.0,29.5562,29.5936,29.5037,29.5786,140900.0
2012-02-07 15:40:00,39.5,39.52,39.38,39.41,199900.0,29.5786,29.5936,29.4888,29.5112,199900.0
2012-02-07 15:50:00,39.42,39.45,39.36,39.4,592800.0,29.5187,29.5412,29.4738,29.5037,592800.0
2012-02-08 09:30:00,39.5,39.98,39.49,39.83,144800.0,29.5786,29.9381,29.5711,29.8257,144800.0
2012-02-08 09:40:00,39.84,40.0,39.78,39.92,111800.0,29.8332,29.953,29.7883,29.8931,111800.0
2012-02-08 09:50:00,39.92,39.93,39.74,39.79,84300.0,29.8931,29.9006,29.7583,29.7958,84300.0
2012-02-08 10:00:00,39.78,39.87,39.74,39.84,122000.0,29.7883,29.8557,29.7583,29.8332,122000.0
2012-02-08 10:10:00,39.84,39.92,39.82,39.89,120500.0,29.8332,29.8931,29.8182,29.8707,120500.0
2012-02-08 10:20:00,39.88,39.94,39.8,39.82,104200.0,29.8632,29.9081,29.8033,29.8182,104200.0
2012-02-08 10:30:00,39.81,39.85,39.67,39.7,120400.0,29.8108,29.8407,29.7059,29.7284,120400.0
2012-02-08 10:40:00,39.71,39.73,39.58,39.66,82500.0,29.7359,29.7508,29.6385,29.6984,82500.0
2012-02-08 10:50:00,39.66,39.69,39.51,39.54,82800.0,29.6984,29.7209,29.5861,29.6086,82800.0
2012-02-08 11:00:00,39.54,39.56,39.34,39.4,112200.0,29.6086,29.6235,29.4588,29.5037,112200.0
2012-02-08 11:10:00,39.4,39.43,39.34,39.36,60200.0,29.5037,29.5262,29.4588,29.4738,60200.0
2012-02-08 11:20:00,39.36,39.47,39.35,39.47,267800.0,29.4738,29.5562,29.4663,29.5562,267800.0
2012-02-08 11:30:00,39.46,39.54,39.42,39.48,128200.0,29.5487,29.6086,29.5187,29.5636,128200.0
2012-02-08 11:40:00,39.48,39.58,39.44,39.55,73200.0,29.5636,29.6385,29.5337,29.6161,73200.0
2012-02-08 11:50:00,39.56,39.63,39.54,39.62,69000.0,29.6235,29.676,29.6086,29.6685,69000.0
2012-02-08 12:00:00,39.62,39.7,39.59,39.65,63000.0,29.6685,29.7284,29.646,29.6909,63000.0
2012-02-08 12:10:00,39.66,39.7,39.62,39.65,32800.0,29.6984,29.7284,29.6685,29.6909,32800.0
2012-02-08 12:20:00,39.67,39.69,39.65,39.67,29900.0,29.7059,29.7209,29.6909,29.7059,29900.0
2012-02-08 12:30:00,39.67,39.69,39.6,39.64,40300.0,29.7059,29.7209,29.6535,29.6835,40300.0
2012-02-08 12:40:00,39.64,39.65,39.59,39.62,41200.0,29.6835,29.6909,29.646,29.6685,41200.0
2012-02-08 12:50:00,39.63,39.67,39.59,39.66,68000.0,29.676,29.7059,29.646,29.6984,68000.0
2012-02-08 13:00:00,39.66,39.7,39.61,39.68,87500.0,29.6984,29.7284,29.661,29.7134,87500.0
2012-02-08 13:10:00,39.69,39.77,39.63,39.77,70900.0,29.7209,29.7808,29.676,29.7808,70900.0
2012-02-08 13:20:00,39.77,39.86,39.75,39.83,87300.0,29.7808,29.8482,29.7658,29.8257,87300.0
2012-02-08 13:30:00,39.82,39.86,39.76,39.77,100500.0,29.8182,29.8482,29.7733,29.7808,100500.0
2012-02-08 13:40:00,39.77,39.8,39.72,39.77,86500.0,29.7808,29.8033,29.7434,29.7808,86500.0
2012-02-08 13:50:00,39.77,39.81,39.7,39.7,143900.0,29.7808,29.8108,29.7284,29.7284,143900.0
2012-02-08 14:00:00,39.71,39.76,39.65,39.76,88200.0,29.7359,29.7733,29.6909,29.7733,88200.0
2012-02-08 14:10:00,39.76,39.8,39.73,39.8,84400.0,29.7733,29.8033,29.7508,29.8033,84400.0
2012-02-08 14:20:00,39.79,39.86,39.78,39.83,96300.0,29.7958,29.8482,29.7883,29.8257,96300.0
2012-02-08 14:30:00,39.82,39.83,39.71,39.71,151700.0,29.8182,29.8257,29.7359,29.7359,151700.0
2012-02-08 14:40:00,39.71,39.77,39.7,39.76,259700.0,29.7359,29.7808,29.7284,29.7733,259700.0
2012-02-08 14:50:00,39.76,39.8,39.74,39.8,91700.0,29.7733,29.8033,29.7583,29.8033,91700.0
2012-02-08 15:00:00,39.81,39.81,39.73,39.75,201800.0,29.8108,29.8108,29.7508,29.7658,201800.0
2012-02-08 15:10:00,39.75,39.76,39.73,39.75,264300.0,29.7658,29.7733,29.7508,29.7658,264300.0
2012-02-08 15:20:00,39.75,39.76,39.7,39.75,120100.0,29.7658,29.7733,29.7284,29.7658,120100.0
2012-02-08 15:30:00,39.75,39.89,39.73,39.86,121400.0,29.7658,29.8707,29.7508,29.8482,121400.0
2012-02-08 15:40:00,39.86,39.88,39.81,39.83,137600.0,29.8482,29.8632,29.8108,29.8257,137600.0
2012-02-08 15:50:00,39.83,39.85,39.72,39.78,407100.0,29.8257,29.8407,29.7434,29.7883,407100.0
2012-02-09 09:30:00,39.87,40.25,39.85,40.15,170100.0,29.8557,30.1402,29.8407,30.0654,170100.0
2012-02-09 09:40:00,40.15,40.37,40.02,40.33,128200.0,30.0654,30.2301,29.968,30.2001,128200.0
2012-02-09 09:50:00,40.33,40.64,40.29,40.61,196100.0,30.2001,30.4323,30.1702,30.4098,196100.0
2012-02-09 10:00:00,40.62,40.72,40.35,40.41,222200.0,30.4173,30.4922,30.2151,30.26,222200.0
2012-02-09 10:10:00,40.43,40.58,40.43,40.57,72500.0,30.275,30.3873,30.275,30.3799,72500.0
2012-02-09 10:20:00,40.57,40.58,40.35,40.36,84200.0,30.3799,30.3873,30.2151,30.2226,84200.0
2012-02-09 10:30:00,40.36,40.44,40.32,40.38,89600.0,30.2226,30.2825,30.1927,30.2376,89600.0
2012-02-09 10:40:00,40.38,40.75,40.38,40.67,212700.0,30.2376,30.5146,30.2376,30.4547,212700.0
2012-02-09 10:50:00,40.67,40.69,40.52,40.58,98300.0,30.4547,30.4697,30.3424,30.3873,98300.0
2012-02-09 11:00:00,40.58,40.65,40.57,40.61,76600.0,30.3873,30.4398,30.3799,30.4098,76600.0
2012-02-09 11:10:00,40.61,40.66,40.55,40.55,74000.0,30.4098,30.4473,30.3649,30.3649,74000.0
2012-02-09 11:20:00,40.54,40.59,40.49,40.54,52900.0,30.3574,30.3948,30.32,30.3574,52900.0
2012-02-09 11:30:00,40.54,40.57,40.52,40.56,77200.0,30.3574,30.3799,30.3424,30.3724,77200.0
2012-02-09 11:40:00,40.55,40.75,40.55,40.71,102700.0,30.3649,30.5146,30.3649,30.4847,102700.0
2012-02-09 11:50:00,40.72,40.89,40.72,40.82,100900.0,30.4922,30.6195,30.4922,30.5671,100900.0
2012-02-09 12:00:00,40.81,40.85,40.59,40.59,203100.0,30.5596,30.5895,30.3948,30.3948,203100.0
2012-02-09 12:10:00,40.6,40.66,40.56,40.64,73100.0,30.4023,30.4473,30.3724,30.4323,73100.0
2012-02-09 12:20:00,40.64,40.7,40.56,40.56,150300.0,30.4323,30.4772,30.3724,30.3724,150300.0
2012-02-09 12:30:00,40.56,40.68,40.56,40.68,272400.0,30.3724,30.4622,30.3724,30.4622,272400.0
2012-02-09 12:40:00,40.67,40.83,40.67,40.83,135300.0,30.4547,30.5746,30.4547,30.5746,135300.0
2012-02-09 12:50:00,40.84,40.94,40.79,40.84,106200.0,30.582,30.6569,30.5446,30.582,106200.0
2012-02-09 13:00:00,40.84,40.88,40.75,40.75,38200.0,30.582,30.612,30.5146,30.5146,38200.0
2012-02-09 13:10:00,40.75,40.84,40.71,40.77,46300.0,30.5146,30.582,30.4847,30.5296,46300.0
2012-02-09 13:20:00,40.77,40.86,40.75,40.78,40200.0,30.5296,30.597,30.5146,30.5371,40200.0
2012-02-09 13:30:00,40.78,40.94,40.78,40.89,80900.0,30.5371,30.6569,30.5371,30.6195,80900.0
2012-02-09 13:40:00,40.89,40.93,40.82,40.91,77900.0,30.6195,30.6494,30.5671,30.6345,77900.0
2012-02-09 13:50:00,40.9,41.0,40.9,40.99,65800.0,30.627,30.7019,30.627,30.6944,65800.0
2012-02-09 14:00:00,40.99,41.15,40.98,41.0,254500.0,30.6944,30.8142,30.6869,30.7019,254500.0
2012-02-09 14:10:00,41.01,41.04,40.88,40.94,147000.0,30.7093,30.7318,30.612,30.6569,147000.0
2012-02-09 14:20:00,40.94,41.04,40.91,41.04,185900.0,30.6569,30.7318,30.6345,30.7318,185900.0
2012-02-09 14:30:00,41.05,41.05,40.97,40.98,125100.0,30.7393,30.7393,30.6794,30.6869,125100.0
2012-02-09 14:40:00,40.99,41.0,40.95,40.96,110600.0,30.6944,30.7019,30.6644,30.6719,110600.0
2012-02-09 14:50:00,40.95,40.97,40.94,40.95,75400.0,30.6644,30.6794,30.6569,30.6644,75400.0
2012-02-09 15:00:00,40.95,41.01,40.94,41.01,117500.0,30.6644,30.7093,30.6569,30.7093,117500.0
2012-02-09 15:10:00,41.0,41.02,40.98,41.01,114700.0,30.7019,30.7168,30.6869,30.7093,114700.0
2012-02-09 15:20:00,41.01,41.08,40.96,41.08,170900.0,30.7093,30.7618,30.6719,30.7618,170900.0
2012-02-09 15:30:00,41.08,41.25,41.01,41.24,275500.0,30.7618,30.8891,30.7093,30.8816,275500.0
2012-02-09 15:40:00,41.25,41.28,41.09,41.1,285000.0,30.8891,30.9115,30.7692,30.7767,285000.0
2012-02-09 15:50:00,41.09,41.19,41.09,41.11,469200.0,30.7692,30.8441,30.7692,30.7842,469200.0
2012-02-10 09:30:00,40.72,41.0,39.83,40.14,701800.0,30.4922,30.7019,29.8257,30.0579,701800.0
2012-02-10 09:40:00,40.11,40.14,39.68,39.78,529200.0,30.0354,30.0579,29.7134,29.7883,529200.0
2012-02-10 09:50:00,39.79,39.82,39.5,39.51,336200.0,29.7958,29.8182,29.5786,29.5861,336200.0
2012-02-10 10:00:00,39.51,39.66,39.5,39.52,347000.0,29.5861,29.6984,29.5786,29.5936,347000.0
2012-02-10 10:10:00,39.52,39.65,39.45,39.6,509300.0,29.5936,29.6909,29.5412,29.6535,509300.0
2012-02-10 10:20:00,39.58,39.7,39.56,39.62,186600.0,29.6385,29.7284,29.6235,29.6685,186600.0
2012-02-10 10:30:00,39.62,39.65,39.52,39.54,172100.0,29.6685,29.6909,29.5936,29.6086,172100.0
2012-02-10 10:40:00,39.54,39.63,39.47,39.54,153200.0,29.6086,29.676,29.5562,29.6086,153200.0
2012-02-10 10:50:00,39.55,39.59,39.51,39.54,123700.0,29.6161,29.646,29.5861,29.6086,123700.0
2012-02-10 11:00:00,39.55,39.58,39.45,39.47,196700.0,29.6161,29.6385,29.5412,29.5562,196700.0
2012-02-10 11:10:00,39.46,39.48,39.2,39.36,367000.0,29.5487,29.5636,29.354,29.4738,367000.0
2012-02-10 11:20:00,39.36,39.43,39.27,39.29,218300.0,29.4738,29.5262,29.4064,29.4214,218300.0
2012-02-10 11:30:00,39.29,39.31,39.15,39.16,197500.0,29.4214,29.4363,29.3165,29.324,197500.0
2012-02-10 11:40:00,39.17,39.21,39.13,39.17,120100.0,29.3315,29.3615,29.3016,29.3315,120100.0
2012-02-10 11:50:00,39.18,39.29,39.15,39.22,176800.0,29.339,29.4214,29.3165,29.3689,176800.0
2012-02-10 12:00:00,39.23,39.36,39.23,39.31,130100.0,29.3764,29.4738,29.3764,29.4363,130100.0
2012-02-10 12:10:00,39.3,39.4,39.3,39.32,195800.0,29.4289,29.5037,29.4289,29.4438,195800.0
2012-02-10 12:20:00,39.32,39.33,39.22,39.24,96800.0,29.4438,29.4513,29.3689,29.3839,96800.0
2012-02-10 12:30:00,39.24,39.39,39.22,39.36,83900.0,29.3839,29.4962,29.3689,29.4738,83900.0
2012-02-10 12:40:00,39.36,39.4,39.33,39.34,268100.0,29.4738,29.5037,29.4513,29.4588,268100.0
2012-02-10 12:50:00,39.33,39.34,39.25,39.3,137500.0,29.4513,29.4588,29.3914,29.4289,137500.0
2012-02-10 13:00:00,39.31,39.31,39.23,39.3,162100.0,29.4363,29.4363,29.3764,29.4289,162100.0
2012-02-10 13:10:00,39.3,39.33,39.22,39.28,102800.0,29.4289,29.4513,29.3689,29.4139,102800.0
2012-02-10 13:20:00,39.28,39.4,39.25,39.32,107800.0,29.4139,29.5037,29.3914,29.4438,107800.0
2012-02-10 13:30:00,39.32,39.32,39.18,39.19,272300.0,29.4438,29.4438,29.339,29.3465,272300.0
2012-02-10 13:40:00,39.18,39.23,39.16,39.22,196700.0,29.339,29.3764,29.324,29.3689,196700.0
2012-02-10 13:50:00,39.22,39.25,39.05,39.1,197400.0,29.3689,29.3914,29.2416,29.2791,197400.0
2012-02-10 14:00:00,39.11,39.17,39.1,39.14,335000.0,29.2866,29.3315,29.2791,29.309,335000.0
2012-02-10 14:10:00,39.13,39.21,39.08,39.17,163800.0,29.3016,29.3615,29.2641,29.3315,163800.0
2012-02-10 14:20:00,39.17,39.25,39.17,39.21,165400.0,29.3315,29.3914,29.3315,29.3615,165400.0
2012-02-10 14:30:00,39.2,39.28,39.18,39.28,345000.0,29.354,29.4139,29.339,29.4139,345000.0
2012-02-10 14:40:00,39.29,39.34,39.23,39.24,161500.0,29.4214,29.4588,29.3764,29.3839,161500.0
2012-02-10 14:50:00,39.24,39.29,39.23,39.26,91000.0,29.3839,29.4214,29.3764,29.3989,91000.0
2012-02-10 15:00:00,39.26,39.26,39.18,39.2,204100.0,29.3989,29.3989,29.339,29.354,204100.0
2012-02-10 15:10:00,39.2,39.32,39.2,39.32,135400.0,29.354,29.4438,29.354,29.4438,135400.0
2012-02-10 15:20:00,39.33,39.47,39.33,39.47,228300.0,29.4513,29.5562,29.4513,29.5562,228300.0
2012-02-10 15:30:00,39.47,39.56,39.46,39.55,273000.0,29.5562,29.6235,29.5487,29.6161,273000.0
2012-02-10 15:40:00,39.56,39.66,39.51,39.51,359200.0,29.6235,29.6984,29.5861,29.5861,359200.0
2012-02-10 15:50:00,39.52,39.69,39.52,39.67,571100.0,29.5936,29.7209,29.5936,29.7059,571100.0
2012-02-13 09:30:00,39.57,39.69,39.14,39.2,371700.0,29.631,29.7209,29.309,29.354,371700.0
2012-02-13 09:40:00,39.16,39.36,39.14,39.21,235800.0,29.324,29.4738,29.309,29.3615,235800.0
2012-02-13 09:50:00,39.22,39.23,39.09,39.16,535100.0,29.3689,29.3764,29.2716,29.324,535100.0
2012-02-13 10:00:00,39.17,39.22,39.1,39.2,239700.0,29.3315,29.3689,29.2791,29.354,239700.0
2012-02-13 10:10:00,39.2,39.21,39.08,39.17,240200.0,29.354,29.3615,29.2641,29.3315,240200.0
2012-02-13 10:20:00,39.17,39.2,39.04,39.05,572500.0,29.3315,29.354,29.2342,29.2416,572500.0
2012-02-13 10:30:00,39.06,39.17,38.99,39.15,669100.0,29.2491,29.3315,29.1967,29.3165,669100.0
2012-02-13 10:40:00,39.14,39.24,39.09,39.15,363600.0,29.309,29.3839,29.2716,29.3165,363600.0
2012-02-13 10:50:00,39.14,39.29,39.14,39.23,201000.0,29.309,29.4214,29.309,29.3764,201000.0
2012-02-13 11:00:00,39.24,39.3,39.17,39.29,370400.0,29.3839,29.4289,29.3315,29.4214,370400.0
2012-02-13 11:10:00,39.29,39.29,39.16,39.16,106000.0,29.4214,29.4214,29.324,29.324,106000.0
2012-02-13 11:20:00,39.16,39.2,39.09,39.17,252100.0,29.324,29.354,29.2716,29.3315,252100.0
2012-02-13 11:30:00,39.17,39.22,39.12,39.15,254000.0,29.3315,29.3689,29.2941,29.3165,254000.0
2012-02-13 11:40:00,39.16,39.22,39.12,39.19,256800.0,29.324,29.3689,29.2941,29.3465,256800.0
2012-02-13 11:50:00,39.21,39.21,39.15,39.16,150600.0,29.3615,29.3615,29.3165,29.324,150600.0
2012-02-13 12:00:00,39.16,39.24,39.16,39.17,126000.0,29.324,29.3839,29.324,29.3315,126000.0
2012-02-13 12:10:00,39.18,39.29,39.18,39.22,180700.0,29.339,29.4214,29.339,29.3689,180700.0
2012-02-13 12:20:00,39.21,39.23,39.14,39.15,99700.0,29.3615,29.3764,29.309,29.3165,99700.0
2012-02-13 12:30:00,39.14,39.2,39.03,39.17,353500.0,29.309,29.354,29.2267,29.3315,353500.0
2012-02-13 12:40:00,39.17,39.18,39.13,39.14,187300.0,29.3315,29.339,29.3016,29.309,187300.0
2012-02-13 12:50:00,39.15,39.17,39.1,39.13,514600.0,29.3165,29.3315,29.2791,29.3016,514600.0
2012-02-13 13:00:00,39.13,39.29,39.12,39.19,492100.0,29.3016,29.4214,29.2941,29.3465,492100.0
2012-02-13 13:10:00,39.2,39.27,39.17,39.24,231100.0,29.354,29.4064,29.3315,29.3839,231100.0
2012-02-13 13:20:00,39.23,39.3,39.22,39.22,181600.0,29.3764,29.4289,29.3689,29.3689,181600.0
2012-02-13 13:30:00,39.22,39.32,39.19,39.32,205500.0,29.3689,29.4438,29.3465,29.4438,205500.0
2012-02-13 13:40:00,39.31,39.32,39.23,39.24,160500.0,29.4363,29.4438,29.3764,29.3839,160500.0
2012-02-13 13:50:00,39.24,39.28,39.16,39.17,276700.0,29.3839,29.4139,29.324,29.3315,276700.0
2012-02-13 14:00:00,39.17,39.19,39.14,39.19,73400.0,29.3315,29.3465,29.309,29.3465,73400.0
2012-02-13 14:10:00,39.19,39.26,39.17,39.18,120400.0,29.3465,29.3989,29.3315,29.339,120400.0
2012-02-13 14:20:00,39.18,39.2,39.15,39.16,65800.0,29.339,29.354,29.3165,29.324,65800.0
2012-02-13 14:30:00,39.16,39.22,39.15,39.17,225500.0,29.324,29.3689,29.3165,29.3315,225500.0
2012-02-13 14:40:00,39.18,39.2,39.12,39.15,131100.0,29.339,29.354,29.2941,29.3165,131100.0
2012-02-13 14:50:00,39.15,39.2,39.15,39.18,81600.0,29.3165,29.354,29.3165,29.339,81600.0
2012-02-13 15:00:00,39.17,39.18,39.03,39.05,156600.0,29.3315,29.339,29.2267,29.2416,156600.0
2012-02-13 15:10:00,39.05,39.06,38.97,39.02,272100.0,29.2416,29.2491,29.1817,29.2192,272100.0
2012-02-13 15:20:00,39.01,39.05,38.93,39.01,259600.0,29.2117,29.2416,29.1518,29.2117,259600.0
2012-02-13 15:30:00,39.01,39.04,38.88,38.9,476000.0,29.2117,29.2342,29.1143,29.1293,476000.0
2012-02-13 15:40:00,38.9,38.97,38.78,38.86,592300.0,29.1293,29.1817,29.0395,29.0994,592300.0
2012-02-13 15:50:00,38.87,38.99,38.86,38.98,592200.0,29.1069,29.1967,29.0994,29.1892,592200.0
2012-02-14 09:30:00,38.65,38.74,38.3,38.47,403000.0,28.9421,29.0095,28.68,28.8073,403000.0
2012-02-14 09:40:00,38.46,38.6,38.37,38.58,246500.0,28.7998,28.9047,28.7324,28.8897,246500.0
2012-02-14 09:50:00,38.57,38.67,38.5,38.53,226400.0,28.8822,28.9571,28.8298,28.8523,226400.0
2012-02-14 10:00:00,38.51,38.55,38.35,38.41,246800.0,28.8373,28.8672,28.7175,28.7624,246800.0
2012-02-14 10:10:00,38.41,38.44,38.32,38.41,230800.0,28.7624,28.7849,28.695,28.7624,230800.0
2012-02-14 10:20:00,38.4,38.62,38.39,38.61,168700.0,28.7549,28.9196,28.7474,28.9122,168700.0
2012-02-14 10:30:00,38.62,38.65,38.53,38.58,153800.0,28.9196,28.9421,28.8523,28.8897,153800.0
2012-02-14 10:40:00,38.54,38.61,38.51,38.53,126500.0,28.8597,28.9122,28.8373,28.8523,126500.0
2012-02-14 10:50:00,38.52,38.55,38.41,38.45,119200.0,28.8448,28.8672,28.7624,28.7923,119200.0
2012-02-14 11:00:00,38.45,38.54,38.31,38.51,117800.0,28.7923,28.8597,28.6875,28.8373,117800.0
2012-02-14 11:10:00,38.51,38.56,38.49,38.5,141500.0,28.8373,28.8747,28.8223,28.8298,141500.0
2012-02-14 11:20:00,38.51,38.57,38.49,38.56,229700.0,28.8373,28.8822,28.8223,28.8747,229700.0
2012-02-14 11:30:00,38.56,38.61,38.48,38.52,78500.0,28.8747,28.9122,28.8148,28.8448,78500.0
2012-02-14 11:40:00,38.52,38.55,38.45,38.49,198500.0,28.8448,28.8672,28.7923,28.8223,198500.0
2012-02-14 11:50:00,38.49,38.51,38.37,38.4,113000.0,28.8223,28.8373,28.7324,28.7549,113000.0
2012-02-14 12:00:00,38.4,38.55,38.38,38.49,99800.0,28.7549,28.8672,28.7399,28.8223,99800.0
2012-02-14 12:10:00,38.49,38.59,38.48,38.52,82100.0,28.8223,28.8972,28.8148,28.8448,82100.0
2012-02-14 12:20:00,38.51,38.52,38.38,38.48,115500.0,28.8373,28.8448,28.7399,28.8148,115500.0
2012-02-14 12:30:00,38.47,38.51,38.45,38.45,69800.0,28.8073,28.8373,28.7923,28.7923,69800.0
2012-02-14 12:40:00,38.45,38.5,38.44,38.47,139200.0,28.7923,28.8298,28.7849,28.8073,139200.0
2012-02-14 12:50:00,38.48,38.48,38.33,38.41,126900.0,28.8148,28.8148,28.7025,28.7624,126900.0
2012-02-14 13:00:00,38.41,38.49,38.4,38.44,155400.0,28.7624,28.8223,28.7549,28.7849,155400.0
2012-02-14 13:10:00,38.45,38.55,38.43,38.47,312400.0,28.7923,28.8672,28.7774,28.8073,312400.0
2012-02-14 13:20:00,38.46,38.62,38.46,38.6,171600.0,28.7998,28.9196,28.7998,28.9047,171600.0
2012-02-14 13:30:00,38.59,38.72,38.58,38.65,143800.0,28.8972,28.9945,28.8897,28.9421,143800.0
2012-02-14 13:40:00,38.64,38.72,38.61,38.62,98700.0,28.9346,28.9945,28.9122,28.9196,98700.0
2012-02-14 13:50:00,38.63,38.64,38.51,38.6,99200.0,28.9271,28.9346,28.8373,28.9047,99200.0
2012-02-14 14:00:00,38.6,38.65,38.53,38.53,86800.0,28.9047,28.9421,28.8523,28.8523,86800.0
2012-02-14 14:10:00,38.54,38.7,38.54,38.69,207200.0,28.8597,28.9796,28.8597,28.9721,207200.0
2012-02-14 14:20:00,38.69,38.72,38.65,38.67,114400.0,28.9721,28.9945,28.9421,28.9571,114400.0
2012-02-14 14:30:00,38.67,38.67,38.59,38.67,126500.0,28.9571,28.9571,28.8972,28.9571,126500.0
2012-02-14 14:40:00,38.66,38.72,38.62,38.67,121200.0,28.9496,28.9945,28.9196,28.9571,121200.0
2012-02-14 14:50:00,38.67,38.76,38.67,38.76,115800.0,28.9571,29.0245,28.9571,29.0245,115800.0
2012-02-14 15:00:00,38.76,38.81,38.73,38.77,152200.0,29.0245,29.0619,29.002,29.032,152200.0
2012-02-14 15:10:00,38.76,38.8,38.64,38.65,171500.0,29.0245,29.0544,28.9346,28.9421,171500.0
2012-02-14 15:20:00,38.66,38.67,38.58,38.62,162300.0,28.9496,28.9571,28.8897,28.9196,162300.0
2012-02-14 15:30:00,38.62,38.85,38.57,38.82,337700.0,28.9196,29.0919,28.8822,29.0694,337700.0
2012-02-14 15:40:00,38.82,39.17,38.8,39.17,788000.0,29.0694,29.3315,29.0544,29.3315,788000.0
2012-02-14 15:50:00,39.16,39.18,39.03,39.12,681500.0,29.324,29.339,29.2267,29.2941,681500.0
2012-02-15 09:30:00,39.5,39.8,39.4,39.69,379900.0,29.5786,29.8033,29.5037,29.7209,379900.0
2012-02-15 09:40:00,39.68,39.7,39.58,39.68,226100.0,29.7134,29.7284,29.6385,29.7134,226100.0
2012-02-15 09:50:00,39.68,40.0,39.67,39.99,309700.0,29.7134,29.953,29.7059,29.9455,309700.0
2012-02-15 10:00:00,39.99,40.07,39.8,39.8,346300.0,29.9455,30.0054,29.8033,29.8033,346300.0
2012-02-15 10:10:00,39.79,39.98,39.78,39.79,188700.0,29.7958,29.9381,29.7883,29.7958,188700.0
2012-02-15 10:20:00,39.79,39.88,39.7,39.79,224400.0,29.7958,29.8632,29.7284,29.7958,224400.0
2012-02-15 10:30:00,39.8,40.0,39.8,40.0,410600.0,29.8033,29.953,29.8033,29.953,410600.0
2012-02-15 10:40:00,40.0,40.02,39.86,39.89,253700.0,29.953,29.968,29.8482,29.8707,253700.0
2012-02-15 10:50:00,39.9,39.92,39.74,39.91,169600.0,29.8781,29.8931,29.7583,29.8856,169600.0
2012-02-15 11:00:00,39.91,39.98,39.86,39.95,162700.0,29.8856,29.9381,29.8482,29.9156,162700.0
2012-02-15 11:10:00,39.95,40.07,39.85,39.97,167700.0,29.9156,30.0054,29.8407,29.9306,167700.0
2012-02-15 11:20:00,39.96,40.09,39.95,40.07,364600.0,29.9231,30.0204,29.9156,30.0054,364600.0
2012-02-15 11:30:00,40.07,40.22,40.06,40.21,247400.0,30.0054,30.1178,29.998,30.1103,247400.0
2012-02-15 11:40:00,40.2,40.25,40.11,40.16,194300.0,30.1028,30.1402,30.0354,30.0728,194300.0
2012-02-15 11:50:00,40.15,40.22,40.12,40.21,113200.0,30.0654,30.1178,30.0429,30.1103,113200.0
2012-02-15 12:00:00,40.22,40.22,40.0,40.02,100400.0,30.1178,30.1178,29.953,29.968,100400.0
2012-02-15 12:10:00,40.03,40.09,39.97,39.99,110200.0,29.9755,30.0204,29.9306,29.9455,110200.0
2012-02-15 12:20:00,39.99,40.03,39.9,39.92,106200.0,29.9455,29.9755,29.8781,29.8931,106200.0
2012-02-15 12:30:00,39.91,40.05,39.91,39.97,306900.0,29.8856,29.9905,29.8856,29.9306,306900.0
2012-02-15 12:40:00,39.98,40.05,39.88,39.89,569200.0,29.9381,29.9905,29.8632,29.8707,569200.0
2012-02-15 12:50:00,39.89,40.01,39.75,39.93,172900.0,29.8707,29.9605,29.7658,29.9006,172900.0
2012-02-15 13:00:00,39.92,39.99,39.7,39.99,274000.0,29.8931,29.9455,29.7284,29.9455,274000.0
2012-02-15 13:10:00,39.98,39.99,39.8,39.87,123300.0,29.9381,29.9455,29.8033,29.8557,123300.0
2012-02-15 13:20:00,39.88,40.07,39.87,40.06,100100.0,29.8632,30.0054,29.8557,29.998,100100.0
2012-02-15 13:30:00,40.06,40.06,39.91,39.92,112000.0,29.998,29.998,29.8856,29.8931,112000.0
2012-02-15 13:40:00,39.92,39.93,39.87,39.93,146200.0,29.8931,29.9006,29.8557,29.9006,146200.0
2012-02-15 13:50:00,39.94,39.95,39.88,39.92,262600.0,29.9081,29.9156,29.8632,29.8931,262600.0
2012-02-15 14:00:00,39.92,39.93,39.7,39.76,260400.0,29.8931,29.9006,29.7284,29.7733,260400.0
2012-02-15 14:10:00,39.76,39.95,39.76,39.82,326600.0,29.7733,29.9156,29.7733,29.8182,326600.0
2012-02-15 14:20:00,39.82,40.07,39.82,40.05,200500.0,29.8182,30.0054,29.8182,29.9905,200500.0
2012-02-15 14:30:00,40.05,40.06,39.93,40.01,208100.0,29.9905,29.998,29.9006,29.9605,208100.0
2012-02-15 14:40:00,40.02,40.06,39.9,39.98,175500.0,29.968,29.998,29.8781,29.9381,175500.0
2012-02-15 14:50:00,39.97,40.04,39.88,39.93,174100.0,29.9306,29.983,29.8632,29.9006,174100.0
2012-02-15 15:00:00,39.93,40.0,39.78,39.79,245100.0,29.9006,29.953,29.7883,29.7958,245100.0
2012-02-15 15:10:00,39.79,39.84,39.72,39.73,287200.0,29.7958,29.8332,29.7434,29.7508,287200.0
2012-02-15 15:20:00,39.73,39.85,39.69,39.8,275300.0,29.7508,29.8407,29.7209,29.8033,275300.0
2012-02-15 15:30:00,39.79,39.89,39.69,39.75,299100.0,29.7958,29.8707,29.7209,29.7658,299100.0
2012-02-15 15:40:00,39.76,39.98,39.7,39.9,410900.0,29.7733,29.9381,29.7284,29.8781,410900.0
2012-02-15 15:50:00,39.89,39.96,39.83,39.88,585500.0,29.8707,29.9231,29.8257,29.8632,585500.0
2012-02-16 09:30:00,42.5,43.1,42.25,42.46,2740700.0,31.8251,32.2744,31.6379,31.7951,2740700.0
2012-02-16 09:40:00,42.46,42.64,42.25,42.47,1531300.0,31.7951,31.9299,31.6379,31.8026,1531300.0
2012-02-16 09:50:00,42.47,42.78,42.38,42.75,970000.0,31.8026,32.0348,31.7352,32.0123,970000.0
2012-02-16 10:00:00,42.74,42.98,42.14,42.18,1570300.0,32.0048,32.1845,31.5555,31.5855,1570300.0
2012-02-16 10:10:00,42.18,42.46,42.0,42.2,981000.0,31.5855,31.7951,31.4507,31.6004,981000.0
2012-02-16 10:20:00,42.19,42.37,41.75,41.76,845800.0,31.593,31.7277,31.2635,31.271,845800.0
2012-02-16 10:30:00,41.76,42.21,41.71,42.04,766700.0,31.271,31.6079,31.2335,31.4806,766700.0
2012-02-16 10:40:00,42.03,42.27,41.94,42.06,367600.0,31.4731,31.6529,31.4058,31.4956,367600.0
2012-02-16 10:50:00,42.07,42.2,41.92,41.93,350100.0,31.5031,31.6004,31.3908,31.3983,350100.0
2012-02-16 11:00:00,41.93,42.14,41.88,41.91,549000.0,31.3983,31.5555,31.3608,31.3833,549000.0
2012-02-16 11:10:00,41.91,42.25,41.9,42.16,391700.0,31.3833,31.6379,31.3758,31.5705,391700.0
2012-02-16 11:20:00,42.16,42.19,41.98,42.05,314400.0,31.5705,31.593,31.4357,31.4881,314400.0
2012-02-16 11:30:00,42.05,42.14,42.0,42.06,194200.0,31.4881,31.5555,31.4507,31.4956,194200.0
2012-02-16 11:40:00,42.06,42.06,41.84,41.96,236100.0,31.4956,31.4956,31.3309,31.4207,236100.0
2012-02-16 11:50:00,41.97,42.02,41.88,41.9,376800.0,31.4282,31.4657,31.3608,31.3758,376800.0
2012-02-16 12:00:00,41.91,42.01,41.89,41.95,236900.0,31.3833,31.4582,31.3683,31.4132,236900.0
2012-02-16 12:10:00,41.95,42.25,41.95,42.19,605000.0,31.4132,31.6379,31.4132,31.593,605000.0
2012-02-16 12:20:00,42.2,42.21,42.12,42.18,454300.0,31.6004,31.6079,31.5405,31.5855,454300.0
2012-02-16 12:30:00,42.18,42.2,42.13,42.18,193900.0,31.5855,31.6004,31.548,31.5855,193900.0
2012-02-16 12:40:00,42.18,42.21,42.07,42.08,240000.0,31.5855,31.6079,31.5031,31.5106,240000.0
2012-02-16 12:50:00,42.08,42.1,41.95,42.0,167800.0,31.5106,31.5256,31.4132,31.4507,167800.0
2012-02-16 13:00:00,42.0,42.0,41.91,41.94,152300.0,31.4507,31.4507,31.3833,31.4058,152300.0
2012-02-16 13:10:00,41.95,42.0,41.93,41.96,207500.0,31.4132,31.4507,31.3983,31.4207,207500.0
2012-02-16 13:20:00,41.96,41.99,41.92,41.98,92700.0,31.4207,31.4432,31.3908,31.4357,92700.0
2012-02-16 13:30:00,41.98,42.01,41.94,41.98,298900.0,31.4357,31.4582,31.4058,31.4357,298900.0
2012-02-16 13:40:00,41.98,42.0,41.92,41.99,232700.0,31.4357,31.4507,31.3908,31.4432,232700.0
2012-02-16 13:50:00,41.98,42.15,41.95,42.05,406700.0,31.4357,31.563,31.4132,31.4881,406700.0
2012-02-16 14:00:00,42.05,42.41,42.0,42.39,462500.0,31.4881,31.7577,31.4507,31.7427,462500.0
2012-02-16 14:10:00,42.39,42.47,42.26,42.44,325000.0,31.7427,31.8026,31.6454,31.7802,325000.0
2012-02-16 14:20:00,42.45,42.63,42.34,42.62,289500.0,31.7877,31.9224,31.7053,31.915,289500.0
2012-02-16 14:30:00,42.63,42.77,42.56,42.73,263700.0,31.9224,32.0273,31.87,31.9973,263700.0
2012-02-16 14:40:00,42.72,42.75,42.61,42.72,242100.0,31.9898,32.0123,31.9075,31.9898,242100.0
2012-02-16 14:50:00,42.74,42.77,42.61,42.65,200500.0,32.0048,32.0273,31.9075,31.9374,200500.0
2012-02-16 15:00:00,42.65,42.77,42.65,42.67,235200.0,31.9374,32.0273,31.9374,31.9524,235200.0
2012-02-16 15:10:00,42.68,42.99,42.67,42.97,333200.0,31.9599,32.192,31.9524,32.177,333200.0
2012-02-16 15:20:00,42.97,42.97,42.83,42.88,395000.0,32.177,32.177,32.0722,32.1096,395000.0
2012-02-16 15:30:00,42.89,42.91,42.75,42.91,340500.0,32.1171,32.1321,32.0123,32.1321,340500.0
2012-02-16 15:40:00,42.91,42.91,42.83,42.84,400200.0,32.1321,32.1321,32.0722,32.0797,400200.0
2012-02-16 15:50:00,42.85,42.87,42.66,42.7,913300.0,32.0872,32.1022,31.9449,31.9749,913300.0
2012-02-17 09:30:00,42.85,43.17,42.46,42.49,930700.0,32.0872,32.3268,31.7951,31.8176,930700.0
2012-02-17 09:40:00,42.5,42.6,42.39,42.4,411500.0,31.8251,31.9,31.7427,31.7502,411500.0
2012-02-17 09:50:00,42.39,42.44,42.16,42.29,338900.0,31.7427,31.7802,31.5705,31.6678,338900.0
2012-02-17 10:00:00,42.28,42.3,42.0,42.04,467200.0,31.6604,31.6753,31.4507,31.4806,467200.0
2012-02-17 10:10:00,42.04,42.33,42.02,42.32,280900.0,31.4806,31.6978,31.4657,31.6903,280900.0
2012-02-17 10:20:00,42.32,42.32,42.14,42.17,127700.0,31.6903,31.6903,31.5555,31.578,127700.0
2012-02-17 10:30:00,42.16,42.18,42.01,42.02,268300.0,31.5705,31.5855,31.4582,31.4657,268300.0
2012-02-17 10:40:00,42.02,42.06,41.95,41.98,227600.0,31.4657,31.4956,31.4132,31.4357,227600.0
2012-02-17 10:50:00,41.99,42.07,41.95,41.99,348100.0,31.4432,31.5031,31.4132,31.4432,348100.0
2012-02-17 11:00:00,42.0,42.02,41.86,41.88,243000.0,31.4507,31.4657,31.3458,31.3608,243000.0
2012-02-17 11:10:00,41.88,41.95,41.88,41.89,210400.0,31.3608,31.4132,31.3608,31.3683,210400.0
2012-02-17 11:20:00,41.89,41.97,41.8,41.96,247100.0,31.3683,31.4282,31.3009,31.4207,247100.0
2012-02-17 11:30:00,41.97,42.02,41.94,41.99,330100.0,31.4282,31.4657,31.4058,31.4432,330100.0
2012-02-17 11:40:00,42.0,42.04,41.98,42.02,323000.0,31.4507,31.4806,31.4357,31.4657,323000.0
2012-02-17 11:50:00,42.03,42.03,41.95,42.0,265100.0,31.4731,31.4731,31.4132,31.4507,265100.0
2012-02-17 12:00:00,42.01,42.05,41.98,42.01,135000.0,31.4582,31.4881,31.4357,31.4582,135000.0
2012-02-17 12:10:00,42.0,42.02,41.96,42.02,52900.0,31.4507,31.4657,31.4207,31.4657,52900.0
2012-02-17 12:20:00,42.02,42.02,41.95,41.97,55600.0,31.4657,31.4657,31.4132,31.4282,55600.0
2012-02-17 12:30:00,41.96,41.96,41.89,41.93,84000.0,31.4207,31.4207,31.3683,31.3983,84000.0
2012-02-17 12:40:00,41.93,41.97,41.91,41.91,72400.0,31.3983,31.4282,31.3833,31.3833,72400.0
2012-02-17 12:50:00,41.91,41.95,41.87,41.94,91100.0,31.3833,31.4132,31.3533,31.4058,91100.0
2012-02-17 13:00:00,41.94,41.96,41.87,41.96,104500.0,31.4058,31.4207,31.3533,31.4207,104500.0
2012-02-17 13:10:00,41.96,42.01,41.96,42.01,333500.0,31.4207,31.4582,31.4207,31.4582,333500.0
2012-02-17 13:20:00,42.01,42.16,42.0,42.11,111800.0,31.4582,31.5705,31.4507,31.5331,111800.0
2012-02-17 13:30:00,42.11,42.11,42.0,42.07,117700.0,31.5331,31.5331,31.4507,31.5031,117700.0
2012-02-17 13:40:00,42.06,42.07,42.02,42.05,87100.0,31.4956,31.5031,31.4657,31.4881,87100.0
2012-02-17 13:50:00,42.03,42.04,42.0,42.02,74900.0,31.4731,31.4806,31.4507,31.4657,74900.0
2012-02-17 14:00:00,42.02,42.03,42.0,42.01,69000.0,31.4657,31.4731,31.4507,31.4582,69000.0
2012-02-17 14:10:00,42.0,42.03,41.96,42.03,222000.0,31.4507,31.4731,31.4207,31.4731,222000.0
2012-02-17 14:20:00,42.02,42.05,41.94,41.98,244300.0,31.4657,31.4881,31.4058,31.4357,244300.0
2012-02-17 14:30:00,41.98,42.06,41.98,42.01,146100.0,31.4357,31.4956,31.4357,31.4582,146100.0
2012-02-17 14:40:00,42.01,42.16,42.01,42.12,178300.0,31.4582,31.5705,31.4582,31.5405,178300.0
2012-02-17 14:50:00,42.13,42.28,42.12,42.28,141500.0,31.548,31.6604,31.5405,31.6604,141500.0
2012-02-17 15:00:00,42.27,42.28,42.2,42.25,233800.0,31.6529,31.6604,31.6004,31.6379,233800.0
2012-02-17 15:10:00,42.25,42.28,42.22,42.28,194100.0,31.6379,31.6604,31.6154,31.6604,194100.0
2012-02-17 15:20:00,42.28,42.31,42.22,42.3,212600.0,31.6604,31.6828,31.6154,31.6753,212600.0
2012-02-17 15:30:00,42.3,42.32,42.17,42.24,242500.0,31.6753,31.6903,31.578,31.6304,242500.0
2012-02-17 15:40:00,42.23,42.24,42.1,42.17,364700.0,31.6229,31.6304,31.5256,31.578,364700.0
2012-02-17 15:50:00,42.18,42.2,42.11,42.2,685500.0,31.5855,31.6004,31.5331,31.6004,685500.0
2012-02-21 09:30:00,42.19,42.5,42.11,42.49,206900.0,31.593,31.8251,31.5331,31.8176,206900.0
2012-02-21 09:40:00,42.49,42.6,42.34,42.51,293100.0,31.8176,31.9,31.7053,31.8326,293100.0
2012-02-21 09:50:00,42.52,42.67,42.5,42.65,224500.0,31.8401,31.9524,31.8251,31.9374,224500.0
2012-02-21 10:00:00,42.65,42.84,42.65,42.8,206100.0,31.9374,32.0797,31.9374,32.0497,206100.0
2012-02-21 10:10:00,42.79,43.0,42.79,42.98,202900.0,32.0423,32.1995,32.0423,32.1845,202900.0
2012-02-21 10:20:00,42.99,43.18,42.97,43.18,225500.0,32.192,32.3343,32.177,32.3343,225500.0
2012-02-21 10:30:00,43.17,43.34,43.14,43.27,160200.0,32.3268,32.4541,32.3043,32.4017,160200.0
2012-02-21 10:40:00,43.26,43.28,43.07,43.15,166300.0,32.3942,32.4092,32.2519,32.3118,166300.0
2012-02-21 10:50:00,43.15,43.18,43.0,43.18,199900.0,32.3118,32.3343,32.1995,32.3343,199900.0
2012-02-21 11:00:00,43.17,43.25,43.03,43.07,176000.0,32.3268,32.3867,32.222,32.2519,176000.0
2012-02-21 11:10:00,43.06,43.08,42.92,42.95,215500.0,32.2444,32.2594,32.1396,32.1621,215500.0
2012-02-21 11:20:00,42.96,42.97,42.87,42.91,149100.0,32.1696,32.177,32.1022,32.1321,149100.0
2012-02-21 11:30:00,42.9,42.92,42.84,42.91,117700.0,32.1246,32.1396,32.0797,32.1321,117700.0
2012-02-21 11:40:00,42.89,42.98,42.87,42.95,111100.0,32.1171,32.1845,32.1022,32.1621,111100.0
2012-02-21 11:50:00,42.96,43.17,42.96,43.16,88500.0,32.1696,32.3268,32.1696,32.3193,88500.0
2012-02-21 12:00:00,43.15,43.28,43.14,43.25,110600.0,32.3118,32.4092,32.3043,32.3867,110600.0
2012-02-21 12:10:00,43.25,43.36,43.11,43.13,151900.0,32.3867,32.4691,32.2819,32.2969,151900.0
2012-02-21 12:20:00,43.13,43.19,43.0,43.07,115500.0,32.2969,32.3418,32.1995,32.2519,115500.0
2012-02-21 12:30:00,43.07,43.12,43.05,43.07,74600.0,32.2519,32.2894,32.2369,32.2519,74600.0
2012-02-21 12:40:00,43.07,43.11,43.03,43.09,53100.0,32.2519,32.2819,32.222,32.2669,53100.0
2012-02-21 12:50:00,43.07,43.12,43.03,43.07,81700.0,32.2519,32.2894,32.222,32.2519,81700.0
2012-02-21 13:00:00,43.08,43.11,43.02,43.1,68100.0,32.2594,32.2819,32.2145,32.2744,68100.0
2012-02-21 13:10:00,43.1,43.16,43.07,43.14,104200.0,32.2744,32.3193,32.2519,32.3043,104200.0
2012-02-21 13:20:00,43.14,43.14,43.08,43.09,65800.0,32.3043,32.3043,32.2594,32.2669,65800.0
2012-02-21 13:30:00,43.08,43.15,43.05,43.07,60400.0,32.2594,32.3118,32.2369,32.2519,60400.0
2012-02-21 13:40:00,43.07,43.09,42.95,43.05,83900.0,32.2519,32.2669,32.1621,32.2369,83900.0
2012-02-21 13:50:00,43.06,43.11,43.02,43.05,90700.0,32.2444,32.2819,32.2145,32.2369,90700.0
2012-02-21 14:00:00,43.05,43.07,42.98,42.99,96400.0,32.2369,32.2519,32.1845,32.192,96400.0
2012-02-21 14:10:00,42.99,42.99,42.86,42.91,104800.0,32.192,32.192,32.0947,32.1321,104800.0
2012-02-21 14:20:00,42.92,43.05,42.9,43.04,85800.0,32.1396,32.2369,32.1246,32.2295,85800.0
2012-02-21 14:30:00,43.03,43.03,42.9,42.92,170500.0,32.222,32.222,32.1246,32.1396,170500.0
2012-02-21 14:40:00,42.91,42.92,42.83,42.9,95800.0,32.1321,32.1396,32.0722,32.1246,95800.0
2012-02-21 14:50:00,42.9,42.93,42.75,42.84,132400.0,32.1246,32.1471,32.0123,32.0797,132400.0
2012-02-21 15:00:00,42.83,42.9,42.82,42.88,138700.0,32.0722,32.1246,32.0647,32.1096,138700.0
2012-02-21 15:10:00,42.87,42.88,42.83,42.85,142900.0,32.1022,32.1096,32.0722,32.0872,142900.0
2012-02-21 15:20:00,42.84,42.97,42.82,42.91,240000.0,32.0797,32.177,32.0647,32.1321,240000.0
2012-02-21 15:30:00,42.9,42.91,42.72,42.8,203200.0,32.1246,32.1321,31.9898,32.0497,203200.0
2012-02-21 15:40:00,42.81,42.97,42.8,42.94,297800.0,32.0572,32.177,32.0497,32.1546,297800.0
2012-02-21 15:50:00,42.94,43.03,42.94,43.0,491200.0,32.1546,32.222,32.1546,32.1995,491200.0
2012-02-22 09:30:00,42.86,43.1,42.5,43.1,188400.0,32.0947,32.2744,31.8251,32.2744,188400.0
2012-02-22 09:40:00,43.08,43.36,42.99,43.29,153100.0,32.2594,32.4691,32.192,32.4167,153100.0
2012-02-22 09:50:00,43.28,43.32,43.15,43.27,78200.0,32.4092,32.4391,32.3118,32.4017,78200.0
2012-02-22 10:00:00,43.26,43.29,43.1,43.18,104300.0,32.3942,32.4167,32.2744,32.3343,104300.0
2012-02-22 10:10:00,43.17,43.45,43.15,43.33,209400.0,32.3268,32.5365,32.3118,32.4466,209400.0
2012-02-22 10:20:00,43.32,43.5,43.29,43.48,172100.0,32.4391,32.5739,32.4167,32.5589,172100.0
2012-02-22 10:30:00,43.48,43.5,43.09,43.11,148200.0,32.5589,32.5739,32.2669,32.2819,148200.0
2012-02-22 10:40:00,43.11,43.12,42.97,43.07,224800.0,32.2819,32.2894,32.177,32.2519,224800.0
2012-02-22 10:50:00,43.08,43.22,43.08,43.22,61500.0,32.2594,32.3642,32.2594,32.3642,61500.0
2012-02-22 11:00:00,43.23,43.31,43.18,43.3,170900.0,32.3717,32.4316,32.3343,32.4242,170900.0
2012-02-22 11:10:00,43.31,43.41,43.29,43.31,91600.0,32.4316,32.5065,32.4167,32.4316,91600.0
2012-02-22 11:20:00,43.31,43.38,43.27,43.38,55600.0,32.4316,32.4841,32.4017,32.4841,55600.0
2012-02-22 11:30:00,43.38,43.38,43.2,43.26,102500.0,32.4841,32.4841,32.3493,32.3942,102500.0
2012-02-22 11:40:00,43.26,43.26,43.14,43.15,107000.0,32.3942,32.3942,32.3043,32.3118,107000.0
2012-02-22 11:50:00,43.15,43.28,43.09,43.27,117400.0,32.3118,32.4092,32.2669,32.4017,117400.0
2012-02-22 12:00:00,43.28,43.32,43.11,43.13,149400.0,32.4092,32.4391,32.2819,32.2969,149400.0
2012-02-22 12:10:00,43.12,43.13,43.02,43.07,180500.0,32.2894,32.2969,32.2145,32.2519,180500.0
2012-02-22 12:20:00,43.06,43.08,42.97,42.98,100200.0,32.2444,32.2594,32.177,32.1845,100200.0
2012-02-22 12:30:00,42.97,42.99,42.85,42.86,61100.0,32.177,32.192,32.0872,32.0947,61100.0
2012-02-22 12:40:00,42.85,42.91,42.84,42.9,67900.0,32.0872,32.1321,32.0797,32.1246,67900.0
2012-02-22 12:50:00,42.9,42.91,42.76,42.76,99300.0,32.1246,32.1321,32.0198,32.0198,99300.0
2012-02-22 13:00:00,42.76,42.88,42.73,42.83,120200.0,32.0198,32.1096,31.9973,32.0722,120200.0
2012-02-22 13:10:00,42.83,42.85,42.77,42.77,106400.0,32.0722,32.0872,32.0273,32.0273,106400.0
2012-02-22 13:20:00,42.77,42.89,42.77,42.88,72000.0,32.0273,32.1171,32.0273,32.1096,72000.0
2012-02-22 13:30:00,42.88,42.93,42.79,42.79,81900.0,32.1096,32.1471,32.0423,32.0423,81900.0
2012-02-22 13:40:00,42.8,42.89,42.76,42.89,58300.0,32.0497,32.1171,32.0198,32.1171,58300.0
2012-02-22 13:50:00,42.89,42.95,42.86,42.94,71800.0,32.1171,32.1621,32.0947,32.1546,71800.0
2012-02-22 14:00:00,42.93,42.95,42.89,42.9,88800.0,32.1471,32.1621,32.1171,32.1246,88800.0
2012-02-22 14:10:00,42.9,43.0,42.89,42.96,193800.0,32.1246,32.1995,32.1171,32.1696,193800.0
2012-02-22 14:20:00,42.95,42.96,42.9,42.92,41900.0,32.1621,32.1696,32.1246,32.1396,41900.0
2012-02-22 14:30:00,42.92,42.94,42.88,42.89,108300.0,32.1396,32.1546,32.1096,32.1171,108300.0
2012-02-22 14:40:00,42.89,42.9,42.8,42.85,111100.0,32.1171,32.1246,32.0497,32.0872,111100.0
2012-02-22 14:50:00,42.85,42.86,42.76,42.77,130000.0,32.0872,32.0947,32.0198,32.0273,130000.0
2012-02-22 15:00:00,42.76,42.8,42.72,42.79,90600.0,32.0198,32.0497,31.9898,32.0423,90600.0
2012-02-22 15:10:00,42.78,42.84,42.75,42.77,65200.0,32.0348,32.0797,32.0123,32.0273,65200.0
2012-02-22 15:20:00,42.77,42.81,42.72,42.74,82600.0,32.0273,32.0572,31.9898,32.0048,82600.0
2012-02-22 15:30:00,42.74,42.75,42.65,42.71,280600.0,32.0048,32.0123,31.9374,31.9823,280600.0
2012-02-22 15:40:00,42.71,42.74,42.56,42.56,243700.0,31.9823,32.0048,31.87,31.87,243700.0
2012-02-22 15:50:00,42.57,42.65,42.56,42.65,378100.0,31.8775,31.9374,31.87,31.9374,378100.0
2012-02-23 09:30:00,42.63,42.98,42.5,42.8,106400.0,31.9224,32.1845,31.8251,32.0497,106400.0
2012-02-23 09:40:00,42.78,42.81,42.57,42.63,212400.0,32.0348,32.0572,31.8775,31.9224,212400.0
2012-02-23 09:50:00,42.63,42.75,42.57,42.68,87600.0,31.9224,32.0123,31.8775,31.9599,87600.0
2012-02-23 10:00:00,42.68,42.92,42.68,42.84,103400.0,31.9599,32.1396,31.9599,32.0797,103400.0
2012-02-23 10:10:00,42.84,42.97,42.83,42.9,62800.0,32.0797,32.177,32.0722,32.1246,62800.0
2012-02-23 10:20:00,42.89,42.97,42.84,42.87,34600.0,32.1171,32.177,32.0797,32.1022,34600.0
2012-02-23 10:30:00,42.86,43.0,42.85,42.98,84500.0,32.0947,32.1995,32.0872,32.1845,84500.0
2012-02-23 10:40:00,43.0,43.2,43.0,43.17,195800.0,32.1995,32.3493,32.1995,32.3268,195800.0
2012-02-23 10:50:00,43.16,43.43,43.15,43.4,222500.0,32.3193,32.5215,32.3118,32.499,222500.0
2012-02-23 11:00:00,43.43,43.44,43.31,43.35,142700.0,32.5215,32.529,32.4316,32.4616,142700.0
2012-02-23 11:10:00,43.35,43.39,43.31,43.34,140600.0,32.4616,32.4915,32.4316,32.4541,140600.0
2012-02-23 11:20:00,43.34,43.36,43.29,43.33,77300.0,32.4541,32.4691,32.4167,32.4466,77300.0
2012-02-23 11:30:00,43.33,43.4,43.3,43.37,86400.0,32.4466,32.499,32.4242,32.4766,86400.0
2012-02-23 11:40:00,43.38,43.44,43.38,43.4,135400.0,32.4841,32.529,32.4841,32.499,135400.0
2012-02-23 11:50:00,43.4,43.44,43.37,43.4,50200.0,32.499,32.529,32.4766,32.499,50200.0
2012-02-23 12:00:00,43.41,43.42,43.36,43.41,92200.0,32.5065,32.514,32.4691,32.5065,92200.0
2012-02-23 12:10:00,43.41,43.41,43.2,43.2,48700.0,32.5065,32.5065,32.3493,32.3493,48700.0
2012-02-23 12:20:00,43.2,43.38,43.19,43.34,63100.0,32.3493,32.4841,32.3418,32.4541,63100.0
2012-02-23 12:30:00,43.35,43.38,43.29,43.33,57700.0,32.4616,32.4841,32.4167,32.4466,57700.0
2012-02-23 12:40:00,43.34,43.35,43.15,43.17,54900.0,32.4541,32.4616,32.3118,32.3268,54900.0
2012-02-23 12:50:00,43.17,43.2,43.13,43.17,33400.0,32.3268,32.3493,32.2969,32.3268,33400.0
2012-02-23 13:00:00,43.18,43.19,43.08,43.09,32700.0,32.3343,32.3418,32.2594,32.2669,32700.0
2012-02-23 13:10:00,43.1,43.19,43.09,43.18,23600.0,32.2744,32.3418,32.2669,32.3343,23600.0
2012-02-23 13:20:00,43.18,43.18,43.12,43.13,38600.0,32.3343,32.3343,32.2894,32.2969,38600.0
2012-02-23 13:30:00,43.13,43.13,43.0,43.04,48500.0,32.2969,32.2969,32.1995,32.2295,48500.0
2012-02-23 13:40:00,43.04,43.2,43.02,43.19,117300.0,32.2295,32.3493,32.2145,32.3418,117300.0
2012-02-23 13:50:00,43.18,43.22,43.13,43.14,32900.0,32.3343,32.3642,32.2969,32.3043,32900.0
2012-02-23 14:00:00,43.15,43.19,43.08,43.12,46100.0,32.3118,32.3418,32.2594,32.2894,46100.0
2012-02-23 14:10:00,43.11,43.17,43.09,43.16,24600.0,32.2819,32.3268,32.2669,32.3193,24600.0
2012-02-23 14:20:00,43.16,43.21,43.13,43.21,51700.0,32.3193,32.3568,32.2969,32.3568,51700.0
2012-02-23 14:30:00,43.19,43.29,43.14,43.27,69000.0,32.3418,32.4167,32.3043,32.4017,69000.0
2012-02-23 14:40:00,43.28,43.3,43.11,43.13,55400.0,32.4092,32.4242,32.2819,32.2969,55400.0
2012-02-23 14:50:00,43.13,43.13,42.96,43.0,232500.0,32.2969,32.2969,32.1696,32.1995,232500.0
2012-02-23 15:00:00,43.0,43.19,43.0,43.19,64200.0,32.1995,32.3418,32.1995,32.3418,64200.0
2012-02-23 15:10:00,43.19,43.38,43.19,43.33,166000.0,32.3418,32.4841,32.3418,32.4466,166000.0
2012-02-23 15:20:00,43.34,43.34,43.23,43.26,90900.0,32.4541,32.4541,32.3717,32.3942,90900.0
2012-02-23 15:30:00,43.27,43.3,43.23,43.27,121300.0,32.4017,32.4242,32.3717,32.4017,121300.0
2012-02-23 15:40:00,43.28,43.38,43.28,43.34,162400.0,32.4092,32.4841,32.4092,32.4541,162400.0
2012-02-23 15:50:00,43.34,43.36,43.25,43.27,353500.0,32.4541,32.4691,32.3867,32.4017,353500.0
2012-02-24 09:30:00,43.49,43.94,43.4,43.79,249300.0,32.5664,32.9034,32.499,32.7911,249300.0
2012-02-24 09:40:00,43.79,43.96,43.67,43.69,148300.0,32.7911,32.9184,32.7012,32.7162,148300.0
2012-02-24 09:50:00,43.69,43.83,43.67,43.7,95500.0,32.7162,32.821,32.7012,32.7237,95500.0
2012-02-24 10:00:00,43.69,43.71,43.54,43.6,119200.0,32.7162,32.7312,32.6039,32.6488,119200.0
2012-02-24 10:10:00,43.59,43.7,43.57,43.63,132400.0,32.6413,32.7237,32.6263,32.6713,132400.0
2012-02-24 10:20:00,43.63,43.64,43.43,43.47,95400.0,32.6713,32.6788,32.5215,32.5515,95400.0
2012-02-24 10:30:00,43.47,43.5,43.28,43.34,61100.0,32.5515,32.5739,32.4092,32.4541,61100.0
2012-02-24 10:40:00,43.33,43.41,43.31,43.32,61300.0,32.4466,32.5065,32.4316,32.4391,61300.0
2012-02-24 10:50:00,43.32,43.36,43.29,43.31,61900.0,32.4391,32.4691,32.4167,32.4316,61900.0
2012-02-24 11:00:00,43.32,43.48,43.3,43.46,75100.0,32.4391,32.5589,32.4242,32.544,75100.0
2012-02-24 11:10:00,43.45,43.48,43.35,43.35,109000.0,32.5365,32.5589,32.4616,32.4616,109000.0
2012-02-24 11:20:00,43.35,43.43,43.34,43.42,121400.0,32.4616,32.5215,32.4541,32.514,121400.0
2012-02-24 11:30:00,43.43,43.45,43.38,43.39,70900.0,32.5215,32.5365,32.4841,32.4915,70900.0
2012-02-24 11:40:00,43.38,43.39,43.29,43.38,99600.0,32.4841,32.4915,32.4167,32.4841,99600.0
2012-02-24 11:50:00,43.37,43.51,43.37,43.51,142100.0,32.4766,32.5814,32.4766,32.5814,142100.0
2012-02-24 12:00:00,43.51,43.51,43.43,43.45,129500.0,32.5814,32.5814,32.5215,32.5365,129500.0
2012-02-24 12:10:00,43.45,43.46,43.36,43.38,77600.0,32.5365,32.544,32.4691,32.4841,77600.0
2012-02-24 12:20:00,43.39,43.44,43.37,43.42,51200.0,32.4915,32.529,32.4766,32.514,51200.0
2012-02-24 12:30:00,43.41,43.41,43.38,43.39,71900.0,32.5065,32.5065,32.4841,32.4915,71900.0
2012-02-24 12:40:00,43.4,43.46,43.39,43.43,402700.0,32.499,32.544,32.4915,32.5215,402700.0
2012-02-24 12:50:00,43.43,43.45,43.39,43.42,41600.0,32.5215,32.5365,32.4915,32.514,41600.0
2012-02-24 13:00:00,43.42,43.47,43.4,43.44,33900.0,32.514,32.5515,32.499,32.529,33900.0
2012-02-24 13:10:00,43.44,43.49,43.39,43.47,68700.0,32.529,32.5664,32.4915,32.5515,68700.0
2012-02-24 13:20:00,43.48,43.48,43.36,43.36,51700.0,32.5589,32.5589,32.4691,32.4691,51700.0
2012-02-24 13:30:00,43.36,43.41,43.35,43.4,79100.0,32.4691,32.5065,32.4616,32.499,79100.0
2012-02-24 13:40:00,43.4,43.47,43.37,43.38,57400.0,32.499,32.5515,32.4766,32.4841,57400.0
2012-02-24 13:50:00,43.39,43.46,43.39,43.45,86300.0,32.4915,32.544,32.4915,32.5365,86300.0
2012-02-24 14:00:00,43.46,43.47,43.36,43.38,100200.0,32.544,32.5515,32.4691,32.4841,100200.0
2012-02-24 14:10:00,43.39,43.4,43.31,43.31,33200.0,32.4915,32.499,32.4316,32.4316,33200.0
2012-02-24 14:20:00,43.32,43.32,43.21,43.22,55200.0,32.4391,32.4391,32.3568,32.3642,55200.0
2012-02-24 14:30:00,43.22,43.25,43.12,43.24,124800.0,32.3642,32.3867,32.2894,32.3792,124800.0
2012-02-24 14:40:00,43.24,43.29,43.19,43.24,47900.0,32.3792,32.4167,32.3418,32.3792,47900.0
2012-02-24 14:50:00,43.23,43.25,43.2,43.25,74600.0,32.3717,32.3867,32.3493,32.3867,74600.0
2012-02-24 15:00:00,43.26,43.26,43.07,43.07,168200.0,32.3942,32.3942,32.2519,32.2519,168200.0
2012-02-24 15:10:00,43.08,43.16,43.03,43.12,140700.0,32.2594,32.3193,32.222,32.2894,140700.0
2012-02-24 15:20:00,43.13,43.21,43.12,43.13,100500.0,32.2969,32.3568,32.2894,32.2969,100500.0
2012-02-24 15:30:00,43.13,43.17,43.08,43.16,166400.0,32.2969,32.3268,32.2594,32.3193,166400.0
2012-02-24 15:40:00,43.16,43.17,43.08,43.09,210000.0,32.3193,32.3268,32.2594,32.2669,210000.0
2012-02-24 15:50:00,43.09,43.1,42.99,43.07,449200.0,32.2669,32.2744,32.192,32.2519,449200.0
2012-02-27 09:30:00,42.64,42.92,42.63,42.8,189800.0,31.9299,32.1396,31.9224,32.0497,189800.0
2012-02-27 09:40:00,42.8,42.8,42.65,42.66,143200.0,32.0497,32.0497,31.9374,31.9449,143200.0
2012-02-27 09:50:00,42.7,42.92,42.7,42.87,108800.0,31.9749,32.1396,31.9749,32.1022,108800.0
2012-02-27 10:00:00,42.89,43.0,42.81,42.99,125200.0,32.1171,32.1995,32.0572,32.192,125200.0
2012-02-27 10:10:00,42.98,43.15,42.96,43.11,107300.0,32.1845,32.3118,32.1696,32.2819,107300.0
2012-02-27 10:20:00,43.11,43.3,43.09,43.13,85700.0,32.2819,32.4242,32.2669,32.2969,85700.0
2012-02-27 10:30:00,43.13,43.28,43.13,43.22,79400.0,32.2969,32.4092,32.2969,32.3642,79400.0
2012-02-27 10:40:00,43.21,43.45,43.2,43.33,107700.0,32.3568,32.5365,32.3493,32.4466,107700.0
2012-02-27 10:50:00,43.33,43.37,43.3,43.34,55000.0,32.4466,32.4766,32.4242,32.4541,55000.0
2012-02-27 11:00:00,43.34,43.41,43.32,43.37,75700.0,32.4541,32.5065,32.4391,32.4766,75700.0
2012-02-27 11:10:00,43.39,43.46,43.35,43.39,121400.0,32.4915,32.544,32.4616,32.4915,121400.0
2012-02-27 11:20:00,43.4,43.53,43.39,43.48,155200.0,32.499,32.5964,32.4915,32.5589,155200.0
2012-02-27 11:30:00,43.48,43.5,43.32,43.33,36800.0,32.5589,32.5739,32.4391,32.4466,36800.0
2012-02-27 11:40:00,43.31,43.38,43.17,43.19,99200.0,32.4316,32.4841,32.3268,32.3418,99200.0
2012-02-27 11:50:00,43.2,43.27,43.19,43.26,51500.0,32.3493,32.4017,32.3418,32.3942,51500.0
2012-02-27 12:00:00,43.25,43.29,43.18,43.19,35100.0,32.3867,32.4167,32.3343,32.3418,35100.0
2012-02-27 12:10:00,43.19,43.3,43.18,43.19,56500.0,32.3418,32.4242,32.3343,32.3418,56500.0
2012-02-27 12:20:00,43.2,43.2,43.07,43.15,52900.0,32.3493,32.3493,32.2519,32.3118,52900.0
2012-02-27 12:30:00,43.15,43.29,43.14,43.27,40500.0,32.3118,32.4167,32.3043,32.4017,40500.0
2012-02-27 12:40:00,43.28,43.35,43.25,43.34,42800.0,32.4092,32.4616,32.3867,32.4541,42800.0
2012-02-27 12:50:00,43.34,43.42,43.3,43.34,185000.0,32.4541,32.514,32.4242,32.4541,185000.0
2012-02-27 13:00:00,43.37,43.38,43.24,43.27,43900.0,32.4766,32.4841,32.3792,32.4017,43900.0
2012-02-27 13:10:00,43.28,43.33,43.21,43.25,29200.0,32.4092,32.4466,32.3568,32.3867,29200.0
2012-02-27 13:20:00,43.25,43.3,43.22,43.22,27900.0,32.3867,32.4242,32.3642,32.3642,27900.0
2012-02-27 13:30:00,43.21,43.22,43.15,43.2,21100.0,32.3568,32.3642,32.3118,32.3493,21100.0
2012-02-27 13:40:00,43.2,43.23,43.13,43.16,38600.0,32.3493,32.3717,32.2969,32.3193,38600.0
2012-02-27 13:50:00,43.16,43.2,43.1,43.18,262900.0,32.3193,32.3493,32.2744,32.3343,262900.0
2012-02-27 14:00:00,43.19,43.23,43.18,43.21,41500.0,32.3418,32.3717,32.3343,32.3568,41500.0
2012-02-27 14:10:00,43.22,43.32,43.19,43.28,78000.0,32.3642,32.4391,32.3418,32.4092,78000.0
2012-02-27 14:20:00,43.28,43.33,43.26,43.32,29800.0,32.4092,32.4466,32.3942,32.4391,29800.0
2012-02-27 14:30:00,43.33,43.48,43.31,43.48,100700.0,32.4466,32.5589,32.4316,32.5589,100700.0
2012-02-27 14:40:00,43.49,43.64,43.46,43.57,186100.0,32.5664,32.6788,32.544,32.6263,186100.0
2012-02-27 14:50:00,43.57,43.58,43.51,43.51,56100.0,32.6263,32.6338,32.5814,32.5814,56100.0
2012-02-27 15:00:00,43.51,43.55,43.43,43.51,100100.0,32.5814,32.6114,32.5215,32.5814,100100.0
2012-02-27 15:10:00,43.51,43.52,43.27,43.36,86800.0,32.5814,32.5889,32.4017,32.4691,86800.0
2012-02-27 15:20:00,43.37,43.38,43.28,43.35,69700.0,32.4766,32.4841,32.4092,32.4616,69700.0
2012-02-27 15:30:00,43.36,43.45,43.35,43.41,102300.0,32.4691,32.5365,32.4616,32.5065,102300.0
2012-02-27 15:40:00,43.4,43.46,43.28,43.28,151000.0,32.499,32.544,32.4092,32.4092,151000.0
2012-02-27 15:50:00,43.28,43.38,43.26,43.27,309800.0,32.4092,32.4841,32.3942,32.4017,309800.0
2012-02-28 09:30:00,43.31,43.65,43.18,43.36,110400.0,32.4316,32.6862,32.3343,32.4691,110400.0
2012-02-28 09:40:00,43.36,43.46,43.24,43.33,149800.0,32.4691,32.544,32.3792,32.4466,149800.0
2012-02-28 09:50:00,43.33,43.48,43.3,43.46,143200.0,32.4466,32.5589,32.4242,32.544,143200.0
2012-02-28 10:00:00,43.48,43.66,43.44,43.51,152700.0,32.5589,32.6937,32.529,32.5814,152700.0
2012-02-28 10:10:00,43.51,43.63,43.43,43.61,261600.0,32.5814,32.6713,32.5215,32.6563,261600.0
2012-02-28 10:20:00,43.62,43.69,43.6,43.63,124100.0,32.6638,32.7162,32.6488,32.6713,124100.0
2012-02-28 10:30:00,43.63,43.74,43.63,43.72,68800.0,32.6713,32.7536,32.6713,32.7387,68800.0
2012-02-28 10:40:00,43.71,43.92,43.71,43.88,203200.0,32.7312,32.8884,32.7312,32.8585,203200.0
2012-02-28 10:50:00,43.88,43.98,43.82,43.96,165000.0,32.8585,32.9334,32.8135,32.9184,165000.0
2012-02-28 11:00:00,43.96,43.99,43.9,43.96,163600.0,32.9184,32.9408,32.8734,32.9184,163600.0
2012-02-28 11:10:00,43.95,43.99,43.92,43.96,126800.0,32.9109,32.9408,32.8884,32.9184,126800.0
2012-02-28 11:20:00,43.97,44.09,43.96,44.07,165400.0,32.9259,33.0157,32.9184,33.0007,165400.0
2012-02-28 11:30:00,44.07,44.14,44.06,44.13,96000.0,33.0007,33.0532,32.9933,33.0457,96000.0
2012-02-28 11:40:00,44.12,44.12,43.93,44.02,140400.0,33.0382,33.0382,32.8959,32.9633,140400.0
2012-02-28 11:50:00,44.01,44.03,43.88,43.95,131000.0,32.9558,32.9708,32.8585,32.9109,131000.0
2012-02-28 12:00:00,43.95,44.02,43.94,43.97,101700.0,32.9109,32.9633,32.9034,32.9259,101700.0
2012-02-28 12:10:00,43.96,44.01,43.89,43.92,178900.0,32.9184,32.9558,32.866,32.8884,178900.0
2012-02-28 12:20:00,43.93,43.98,43.9,43.97,121500.0,32.8959,32.9334,32.8734,32.9259,121500.0
2012-02-28 12:30:00,43.97,43.97,43.91,43.95,56400.0,32.9259,32.9259,32.8809,32.9109,56400.0
2012-02-28 12:40:00,43.94,43.96,43.9,43.93,40500.0,32.9034,32.9184,32.8734,32.8959,40500.0
2012-02-28 12:50:00,43.92,43.96,43.86,43.86,36500.0,32.8884,32.9184,32.8435,32.8435,36500.0
2012-02-28 13:00:00,43.87,43.89,43.83,43.85,31600.0,32.851,32.866,32.821,32.836,31600.0
2012-02-28 13:10:00,43.86,43.92,43.85,43.91,48300.0,32.8435,32.8884,32.836,32.8809,48300.0
2012-02-28 13:20:00,43.91,43.92,43.85,43.85,80700.0,32.8809,32.8884,32.836,32.836,80700.0
2012-02-28 13:30:00,43.84,43.84,43.7,43.72,73200.0,32.8285,32.8285,32.7237,32.7387,73200.0
2012-02-28 13:40:00,43.71,43.72,43.63,43.71,47200.0,32.7312,32.7387,32.6713,32.7312,47200.0
2012-02-28 13:50:00,43.71,43.72,43.53,43.64,85500.0,32.7312,32.7387,32.5964,32.6788,85500.0
2012-02-28 14:00:00,43.65,43.74,43.6,43.66,75000.0,32.6862,32.7536,32.6488,32.6937,75000.0
2012-02-28 14:10:00,43.64,43.67,43.53,43.53,108700.0,32.6788,32.7012,32.5964,32.5964,108700.0
2012-02-28 14:20:00,43.53,43.57,43.45,43.46,89700.0,32.5964,32.6263,32.5365,32.544,89700.0
2012-02-28 14:30:00,43.46,43.52,43.43,43.45,88800.0,32.544,32.5889,32.5215,32.5365,88800.0
2012-02-28 14:40:00,43.45,43.48,43.4,43.41,133400.0,32.5365,32.5589,32.499,32.5065,133400.0
2012-02-28 14:50:00,43.41,43.43,43.38,43.38,75300.0,32.5065,32.5215,32.4841,32.4841,75300.0
2012-02-28 15:00:00,43.38,43.42,43.37,43.42,73700.0,32.4841,32.514,32.4766,32.514,73700.0
2012-02-28 15:10:00,43.42,43.53,43.38,43.48,93400.0,32.514,32.5964,32.4841,32.5589,93400.0
2012-02-28 15:20:00,43.48,43.51,43.44,43.48,172200.0,32.5589,32.5814,32.529,32.5589,172200.0
2012-02-28 15:30:00,43.49,43.58,43.47,43.57,200000.0,32.5664,32.6338,32.5515,32.6263,200000.0
2012-02-28 15:40:00,43.56,43.65,43.5,43.53,189900.0,32.6188,32.6862,32.5739,32.5964,189900.0
2012-02-28 15:50:00,43.54,43.63,43.51,43.57,254600.0,32.6039,32.6713,32.5814,32.6263,254600.0
2012-02-29 09:30:00,43.6,43.79,43.41,43.58,124300.0,32.6488,32.7911,32.5065,32.6338,124300.0
2012-02-29 09:40:00,43.6,44.0,43.58,43.97,143300.0,32.6488,32.9483,32.6338,32.9259,143300.0
2012-02-29 09:50:00,43.96,44.0,43.73,43.96,122700.0,32.9184,32.9483,32.7461,32.9184,122700.0
2012-02-29 10:00:00,43.97,43.98,43.71,43.88,141700.0,32.9259,32.9334,32.7312,32.8585,141700.0
2012-02-29 10:10:00,43.84,43.86,43.7,43.73,85900.0,32.8285,32.8435,32.7237,32.7461,85900.0
2012-02-29 10:20:00,43.74,43.81,43.68,43.74,197600.0,32.7536,32.8061,32.7087,32.7536,197600.0
2012-02-29 10:30:00,43.74,44.0,43.69,43.93,142900.0,32.7536,32.9483,32.7162,32.8959,142900.0
2012-02-29 10:40:00,43.94,43.95,43.67,43.77,178900.0,32.9034,32.9109,32.7012,32.7761,178900.0
2012-02-29 10:50:00,43.77,43.79,43.65,43.68,186800.0,32.7761,32.7911,32.6862,32.7087,186800.0
2012-02-29 11:00:00,43.69,43.71,43.56,43.64,73400.0,32.7162,32.7312,32.6188,32.6788,73400.0
2012-02-29 11:10:00,43.65,43.65,43.39,43.4,103200.0,32.6862,32.6862,32.4915,32.499,103200.0
2012-02-29 11:20:00,43.4,43.46,43.28,43.3,83800.0,32.499,32.544,32.4092,32.4242,83800.0
2012-02-29 11:30:00,43.29,43.46,43.27,43.44,78000.0,32.4167,32.544,32.4017,32.529,78000.0
2012-02-29 11:40:00,43.44,43.51,43.4,43.41,41200.0,32.529,32.5814,32.499,32.5065,41200.0
2012-02-29 11:50:00,43.39,43.44,43.33,43.42,42600.0,32.4915,32.529,32.4466,32.514,42600.0
2012-02-29 12:00:00,43.42,43.46,43.27,43.29,50800.0,32.514,32.544,32.4017,32.4167,50800.0
2012-02-29 12:10:00,43.3,43.4,43.27,43.38,30800.0,32.4242,32.499,32.4017,32.4841,30800.0
2012-02-29 12:20:00,43.38,43.4,43.32,43.33,35700.0,32.4841,32.499,32.4391,32.4466,35700.0
2012-02-29 12:30:00,43.32,43.36,43.24,43.25,71900.0,32.4391,32.4691,32.3792,32.3867,71900.0
2012-02-29 12:40:00,43.25,43.26,43.08,43.08,68900.0,32.3867,32.3942,32.2594,32.2594,68900.0
2012-02-29 12:50:00,43.1,43.16,43.08,43.12,60900.0,32.2744,32.3193,32.2594,32.2894,60900.0
2012-02-29 13:00:00,43.12,43.25,43.11,43.25,50900.0,32.2894,32.3867,32.2819,32.3867,50900.0
2012-02-29 13:10:00,43.25,43.26,43.14,43.14,74600.0,32.3867,32.3942,32.3043,32.3043,74600.0
2012-02-29 13:20:00,43.13,43.22,43.11,43.12,28000.0,32.2969,32.3642,32.2819,32.2894,28000.0
2012-02-29 13:30:00,43.11,43.17,43.08,43.13,56600.0,32.2819,32.3268,32.2594,32.2969,56600.0
2012-02-29 13:40:00,43.13,43.21,43.12,43.21,47200.0,32.2969,32.3568,32.2894,32.3568,47200.0
2012-02-29 13:50:00,43.2,43.27,43.15,43.25,32400.0,32.3493,32.4017,32.3118,32.3867,32400.0
2012-02-29 14:00:00,43.25,43.29,43.17,43.17,38000.0,32.3867,32.4167,32.3268,32.3268,38000.0
2012-02-29 14:10:00,43.17,43.19,43.05,43.05,54900.0,32.3268,32.3418,32.2369,32.2369,54900.0
2012-02-29 14:20:00,43.05,43.09,42.99,43.08,65300.0,32.2369,32.2669,32.192,32.2594,65300.0
2012-02-29 14:30:00,43.07,43.09,42.97,42.98,56400.0,32.2519,32.2669,32.177,32.1845,56400.0
2012-02-29 14:40:00,42.97,43.01,42.91,43.0,60600.0,32.177,32.207,32.1321,32.1995,60600.0
2012-02-29 14:50:00,43.01,43.06,42.92,42.95,37500.0,32.207,32.2444,32.1396,32.1621,37500.0
2012-02-29 15:00:00,42.95,42.99,42.88,42.93,75800.0,32.1621,32.192,32.1096,32.1471,75800.0
2012-02-29 15:10:00,42.94,43.05,42.94,43.01,66800.0,32.1546,32.2369,32.1546,32.207,66800.0
2012-02-29 15:20:00,43.01,43.03,42.91,43.0,71700.0,32.207,32.222,32.1321,32.1995,71700.0
2012-02-29 15:30:00,42.99,43.0,42.82,42.86,245000.0,32.192,32.1995,32.0647,32.0947,245000.0
2012-02-29 15:40:00,42.86,43.08,42.81,43.05,227500.0,32.0947,32.2594,32.0572,32.2369,227500.0
2012-02-29 15:50:00,43.05,43.06,42.91,43.0,418400.0,32.2369,32.2444,32.1321,32.1995,418400.0
2012-03-01 09:30:00,43.26,43.26,42.88,43.03,66500.0,32.3942,32.3942,32.1096,32.222,66500.0
2012-03-01 09:40:00,43.06,43.12,42.9,42.93,139000.0,32.2444,32.2894,32.1246,32.1471,139000.0
2012-03-01 09:50:00,42.93,43.18,42.93,43.09,159900.0,32.1471,32.3343,32.1471,32.2669,159900.0
2012-03-01 10:00:00,43.11,43.11,42.86,43.0,125600.0,32.2819,32.2819,32.0947,32.1995,125600.0
2012-03-01 10:10:00,42.99,43.06,42.88,42.96,66100.0,32.192,32.2444,32.1096,32.1696,66100.0
2012-03-01 10:20:00,42.97,43.04,42.96,42.98,42100.0,32.177,32.2295,32.1696,32.1845,42100.0
2012-03-01 10:30:00,42.97,42.99,42.75,42.8,103700.0,32.177,32.192,32.0123,32.0497,103700.0
2012-03-01 10:40:00,42.81,42.83,42.64,42.67,163800.0,32.0572,32.0722,31.9299,31.9524,163800.0
2012-03-01 10:50:00,42.67,42.84,42.59,42.82,117500.0,31.9524,32.0797,31.8925,32.0647,117500.0
2012-03-01 11:00:00,42.83,42.92,42.81,42.83,77800.0,32.0722,32.1396,32.0572,32.0722,77800.0
2012-03-01 11:10:00,42.83,42.98,42.83,42.92,64500.0,32.0722,32.1845,32.0722,32.1396,64500.0
2012-03-01 11:20:00,42.92,43.04,42.92,43.04,95800.0,32.1396,32.2295,32.1396,32.2295,95800.0
2012-03-01 11:30:00,43.04,43.2,43.04,43.16,94400.0,32.2295,32.3493,32.2295,32.3193,94400.0
2012-03-01 11:40:00,43.14,43.26,43.12,43.26,77300.0,32.3043,32.3942,32.2894,32.3942,77300.0
2012-03-01 11:50:00,43.28,43.42,43.22,43.4,130800.0,32.4092,32.514,32.3642,32.499,130800.0
2012-03-01 12:00:00,43.4,43.4,43.3,43.3,79100.0,32.499,32.499,32.4242,32.4242,79100.0
2012-03-01 12:10:00,43.3,43.38,43.21,43.21,138900.0,32.4242,32.4841,32.3568,32.3568,138900.0
2012-03-01 12:20:00,43.22,43.3,43.2,43.25,245600.0,32.3642,32.4242,32.3493,32.3867,245600.0
2012-03-01 12:30:00,43.26,43.26,43.15,43.22,98800.0,32.3942,32.3942,32.3118,32.3642,98800.0
2012-03-01 12:40:00,43.23,43.23,43.14,43.21,15700.0,32.3717,32.3717,32.3043,32.3568,15700.0
2012-03-01 12:50:00,43.22,43.22,43.15,43.18,20300.0,32.3642,32.3642,32.3118,32.3343,20300.0
2012-03-01 13:00:00,43.18,43.19,43.1,43.14,38700.0,32.3343,32.3418,32.2744,32.3043,38700.0
2012-03-01 13:10:00,43.13,43.14,43.06,43.12,70100.0,32.2969,32.3043,32.2444,32.2894,70100.0
2012-03-01 13:20:00,43.13,43.18,43.11,43.18,90200.0,32.2969,32.3343,32.2819,32.3343,90200.0
2012-03-01 13:30:00,43.18,43.21,43.16,43.19,73000.0,32.3343,32.3568,32.3193,32.3418,73000.0
2012-03-01 13:40:00,43.19,43.32,43.19,43.26,46600.0,32.3418,32.4391,32.3418,32.3942,46600.0
2012-03-01 13:50:00,43.26,43.35,43.22,43.35,34200.0,32.3942,32.4616,32.3642,32.4616,34200.0
2012-03-01 14:00:00,43.36,43.4,43.32,43.33,30800.0,32.4691,32.499,32.4391,32.4466,30800.0
2012-03-01 14:10:00,43.33,43.39,43.33,43.33,41200.0,32.4466,32.4915,32.4466,32.4466,41200.0
2012-03-01 14:20:00,43.34,43.37,43.28,43.33,55000.0,32.4541,32.4766,32.4092,32.4466,55000.0
2012-03-01 14:30:00,43.34,43.39,43.3,43.3,36000.0,32.4541,32.4915,32.4242,32.4242,36000.0
2012-03-01 14:40:00,43.29,43.32,43.25,43.29,59500.0,32.4167,32.4391,32.3867,32.4167,59500.0
2012-03-01 14:50:00,43.28,43.29,43.21,43.25,54500.0,32.4092,32.4167,32.3568,32.3867,54500.0
2012-03-01 15:00:00,43.26,43.35,43.19,43.19,87400.0,32.3942,32.4616,32.3418,32.3418,87400.0
2012-03-01 15:10:00,43.19,43.24,43.03,43.05,81100.0,32.3418,32.3792,32.222,32.2369,81100.0
2012-03-01 15:20:00,43.05,43.1,43.0,43.1,162600.0,32.2369,32.2744,32.1995,32.2744,162600.0
2012-03-01 15:30:00,43.1,43.11,42.97,43.06,91700.0,32.2744,32.2819,32.177,32.2444,91700.0
2012-03-01 15:40:00,43.06,43.3,43.02,43.3,234000.0,32.2444,32.4242,32.2145,32.4242,234000.0
2012-03-01 15:50:00,43.3,43.37,43.26,43.3,392100.0,32.4242,32.4766,32.3942,32.4242,392100.0
2012-03-02 09:30:00,43.19,43.41,43.05,43.34,79800.0,32.3418,32.5065,32.2369,32.4541,79800.0
2012-03-02 09:40:00,43.35,43.47,43.3,43.43,140200.0,32.4616,32.5515,32.4242,32.5215,140200.0
2012-03-02 09:50:00,43.42,43.44,43.39,43.4,125900.0,32.514,32.529,32.4915,32.499,125900.0
2012-03-02 10:00:00,43.4,43.45,43.39,43.44,155300.0,32.499,32.5365,32.4915,32.529,155300.0
2012-03-02 10:10:00,43.44,43.57,43.42,43.55,158800.0,32.529,32.6263,32.514,32.6114,158800.0
2012-03-02 10:20:00,43.55,43.68,43.54,43.67,113300.0,32.6114,32.7087,32.6039,32.7012,113300.0
2012-03-02 10:30:00,43.67,43.72,43.61,43.7,236600.0,32.7012,32.7387,32.6563,32.7237,236600.0
2012-03-02 10:40:00,43.7,43.76,43.69,43.74,155800.0,32.7237,32.7686,32.7162,32.7536,155800.0
2012-03-02 10:50:00,43.73,43.83,43.67,43.7,98900.0,32.7461,32.821,32.7012,32.7237,98900.0
2012-03-02 11:00:00,43.71,43.77,43.69,43.74,130000.0,32.7312,32.7761,32.7162,32.7536,130000.0
2012-03-02 11:10:00,43.73,43.74,43.68,43.73,82100.0,32.7461,32.7536,32.7087,32.7461,82100.0
2012-03-02 11:20:00,43.73,43.77,43.69,43.7,114900.0,32.7461,32.7761,32.7162,32.7237,114900.0
2012-03-02 11:30:00,43.7,43.73,43.66,43.68,41800.0,32.7237,32.7461,32.6937,32.7087,41800.0
2012-03-02 11:40:00,43.67,43.67,43.48,43.56,78800.0,32.7012,32.7012,32.5589,32.6188,78800.0
2012-03-02 11:50:00,43.55,43.56,43.45,43.5,48300.0,32.6114,32.6188,32.5365,32.5739,48300.0
2012-03-02 12:00:00,43.52,43.53,43.38,43.42,52500.0,32.5889,32.5964,32.4841,32.514,52500.0
2012-03-02 12:10:00,43.42,43.43,43.36,43.41,86300.0,32.514,32.5215,32.4691,32.5065,86300.0
2012-03-02 12:20:00,43.42,43.45,43.38,43.45,55300.0,32.514,32.5365,32.4841,32.5365,55300.0
2012-03-02 12:30:00,43.46,43.51,43.44,43.47,79200.0,32.544,32.5814,32.529,32.5515,79200.0
2012-03-02 12:40:00,43.47,43.5,43.45,43.49,58800.0,32.5515,32.5739,32.5365,32.5664,58800.0
2012-03-02 12:50:00,43.48,43.59,43.48,43.51,73400.0,32.5589,32.6413,32.5589,32.5814,73400.0
2012-03-02 13:00:00,43.5,43.54,43.47,43.53,84000.0,32.5739,32.6039,32.5515,32.5964,84000.0
2012-03-02 13:10:00,43.53,43.53,43.33,43.33,38000.0,32.5964,32.5964,32.4466,32.4466,38000.0
2012-03-02 13:20:00,43.33,43.36,43.25,43.31,47900.0,32.4466,32.4691,32.3867,32.4316,47900.0
2012-03-02 13:30:00,43.3,43.43,43.3,43.41,36700.0,32.4242,32.5215,32.4242,32.5065,36700.0
2012-03-02 13:40:00,43.42,43.56,43.4,43.5,171600.0,32.514,32.6188,32.499,32.5739,171600.0
2012-03-02 13:50:00,43.51,43.52,43.45,43.5,188900.0,32.5814,32.5889,32.5365,32.5739,188900.0
2012-03-02 14:00:00,43.5,43.53,43.45,43.51,112400.0,32.5739,32.5964,32.5365,32.5814,112400.0
2012-03-02 14:10:00,43.51,43.54,43.45,43.5,90700.0,32.5814,32.6039,32.5365,32.5739,90700.0
2012-03-02 14:20:00,43.5,43.51,43.34,43.36,56000.0,32.5739,32.5814,32.4541,32.4691,56000.0
2012-03-02 14:30:00,43.36,43.42,43.33,43.39,59200.0,32.4691,32.514,32.4466,32.4915,59200.0
2012-03-02 14:40:00,43.39,43.43,43.35,43.35,75100.0,32.4915,32.5215,32.4616,32.4616,75100.0
2012-03-02 14:50:00,43.35,43.41,43.35,43.39,101000.0,32.4616,32.5065,32.4616,32.4915,101000.0
2012-03-02 15:00:00,43.39,43.5,43.38,43.5,198600.0,32.4915,32.5739,32.4841,32.5739,198600.0
2012-03-02 15:10:00,43.49,43.57,43.47,43.5,137600.0,32.5664,32.6263,32.5515,32.5739,137600.0
2012-03-02 15:20:00,43.5,43.55,43.47,43.5,68900.0,32.5739,32.6114,32.5515,32.5739,68900.0
2012-03-02 15:30:00,43.5,43.62,43.49,43.49,125000.0,32.5739,32.6638,32.5664,32.5664,125000.0
2012-03-02 15:40:00,43.5,43.51,43.44,43.49,148100.0,32.5739,32.5814,32.529,32.5664,148100.0
2012-03-02 15:50:00,43.49,43.57,43.47,43.55,507000.0,32.5664,32.6263,32.5515,32.6114,507000.0
2012-03-05 09:30:00,43.48,43.5,43.23,43.4,62000.0,32.5589,32.5739,32.3717,32.499,62000.0
2012-03-05 09:40:00,43.39,43.39,43.06,43.08,90000.0,32.4915,32.4915,32.2444,32.2594,90000.0
2012-03-05 09:50:00,43.08,43.16,43.01,43.05,94000.0,32.2594,32.3193,32.207,32.2369,94000.0
2012-03-05 10:00:00,43.07,43.3,43.03,43.06,120300.0,32.2519,32.4242,32.222,32.2444,120300.0
2012-03-05 10:10:00,43.06,43.08,42.94,43.0,103600.0,32.2444,32.2594,32.1546,32.1995,103600.0
2012-03-05 10:20:00,43.01,43.02,42.85,42.88,109700.0,32.207,32.2145,32.0872,32.1096,109700.0
2012-03-05 10:30:00,42.88,42.93,42.82,42.93,57600.0,32.1096,32.1471,32.0647,32.1471,57600.0
2012-03-05 10:40:00,42.93,42.95,42.83,42.92,53400.0,32.1471,32.1621,32.0722,32.1396,53400.0
2012-03-05 10:50:00,42.93,42.94,42.79,42.82,58900.0,32.1471,32.1546,32.0423,32.0647,58900.0
2012-03-05 11:00:00,42.82,42.89,42.76,42.83,64400.0,32.0647,32.1171,32.0198,32.0722,64400.0
2012-03-05 11:10:00,42.83,42.83,42.5,42.62,179700.0,32.0722,32.0722,31.8251,31.915,179700.0
2012-03-05 11:20:00,42.6,42.68,42.58,42.59,115900.0,31.9,31.9599,31.885,31.8925,115900.0
2012-03-05 11:30:00,42.59,42.62,42.5,42.51,163500.0,31.8925,31.915,31.8251,31.8326,163500.0
2012-03-05 11:40:00,42.51,42.6,42.5,42.51,58500.0,31.8326,31.9,31.8251,31.8326,58500.0
2012-03-05 11:50:00,42.51,42.57,42.45,42.51,64600.0,31.8326,31.8775,31.7877,31.8326,64600.0
2012-03-05 12:00:00,42.51,42.6,42.49,42.54,177500.0,31.8326,31.9,31.8176,31.855,177500.0
2012-03-05 12:10:00,42.53,42.59,42.4,42.46,38700.0,31.8476,31.8925,31.7502,31.7951,38700.0
2012-03-05 12:20:00,42.46,42.5,42.38,42.39,96600.0,31.7951,31.8251,31.7352,31.7427,96600.0
2012-03-05 12:30:00,42.4,42.48,42.39,42.46,48100.0,31.7502,31.8101,31.7427,31.7951,48100.0
2012-03-05 12:40:00,42.45,42.53,42.45,42.46,36300.0,31.7877,31.8476,31.7877,31.7951,36300.0
2012-03-05 12:50:00,42.46,42.51,42.44,42.46,43100.0,31.7951,31.8326,31.7802,31.7951,43100.0
2012-03-05 13:00:00,42.45,42.49,42.41,42.45,120300.0,31.7877,31.8176,31.7577,31.7877,120300.0
2012-03-05 13:10:00,42.45,42.5,42.41,42.48,61000.0,31.7877,31.8251,31.7577,31.8101,61000.0
2012-03-05 13:20:00,42.48,42.55,42.48,42.52,59400.0,31.8101,31.8625,31.8101,31.8401,59400.0
2012-03-05 13:30:00,42.53,42.54,42.37,42.38,112500.0,31.8476,31.855,31.7277,31.7352,112500.0
2012-03-05 13:40:00,42.39,42.4,42.33,42.33,36000.0,31.7427,31.7502,31.6978,31.6978,36000.0
2012-03-05 13:50:00,42.32,42.35,42.24,42.27,79400.0,31.6903,31.7128,31.6304,31.6529,79400.0
2012-03-05 14:00:00,42.27,42.33,42.24,42.26,97100.0,31.6529,31.6978,31.6304,31.6454,97100.0
2012-03-05 14:10:00,42.27,42.3,42.24,42.26,54100.0,31.6529,31.6753,31.6304,31.6454,54100.0
2012-03-05 14:20:00,42.25,42.28,42.19,42.25,165800.0,31.6379,31.6604,31.593,31.6379,165800.0
2012-03-05 14:30:00,42.25,42.39,42.25,42.36,86900.0,31.6379,31.7427,31.6379,31.7203,86900.0
2012-03-05 14:40:00,42.37,42.41,42.33,42.36,56400.0,31.7277,31.7577,31.6978,31.7203,56400.0
2012-03-05 14:50:00,42.36,42.4,42.29,42.38,147200.0,31.7203,31.7502,31.6678,31.7352,147200.0
2012-03-05 15:00:00,42.39,42.55,42.38,42.52,66800.0,31.7427,31.8625,31.7352,31.8401,66800.0
2012-03-05 15:10:00,42.53,42.57,42.47,42.54,88900.0,31.8476,31.8775,31.8026,31.855,88900.0
2012-03-05 15:20:00,42.53,42.59,42.53,42.58,112600.0,31.8476,31.8925,31.8476,31.885,112600.0
2012-03-05 15:30:00,42.57,42.59,42.44,42.44,188800.0,31.8775,31.8925,31.7802,31.7802,188800.0
2012-03-05 15:40:00,42.44,42.45,42.31,42.35,346200.0,31.7802,31.7877,31.6828,31.7128,346200.0
2012-03-05 15:50:00,42.35,42.4,42.28,42.3,745100.0,31.7128,31.7502,31.6604,31.6753,745100.0
2012-03-06 09:30:00,41.79,41.89,41.4,41.4,326800.0,31.2934,31.3683,31.0014,31.0014,326800.0
2012-03-06 09:40:00,41.41,41.69,41.25,41.55,201800.0,31.0089,31.2185,30.8891,31.1137,201800.0
2012-03-06 09:50:00,41.55,41.55,41.41,41.46,188000.0,31.1137,31.1137,31.0089,31.0463,188000.0
2012-03-06 10:00:00,41.46,41.48,41.18,41.32,284300.0,31.0463,31.0613,30.8366,30.9415,284300.0
2012-03-06 10:10:00,41.34,41.35,41.07,41.08,248700.0,30.9565,30.9639,30.7543,30.7618,248700.0
2012-03-06 10:20:00,41.08,41.22,41.05,41.15,207500.0,30.7618,30.8666,30.7393,30.8142,207500.0
2012-03-06 10:30:00,41.15,41.26,41.06,41.23,195200.0,30.8142,30.8965,30.7468,30.8741,195200.0
2012-03-06 10:40:00,41.22,41.3,41.15,41.17,121700.0,30.8666,30.9265,30.8142,30.8292,121700.0
2012-03-06 10:50:00,41.17,41.18,41.0,41.05,127400.0,30.8292,30.8366,30.7019,30.7393,127400.0
2012-03-06 11:00:00,41.04,41.28,41.01,41.18,297700.0,30.7318,30.9115,30.7093,30.8366,297700.0
2012-03-06 11:10:00,41.18,41.29,41.13,41.13,143500.0,30.8366,30.919,30.7992,30.7992,143500.0
2012-03-06 11:20:00,41.14,41.25,41.1,41.25,86300.0,30.8067,30.8891,30.7767,30.8891,86300.0
2012-03-06 11:30:00,41.24,41.28,40.87,40.92,193600.0,30.8816,30.9115,30.6045,30.6419,193600.0
2012-03-06 11:40:00,40.93,41.06,40.88,40.93,120400.0,30.6494,30.7468,30.612,30.6494,120400.0
2012-03-06 11:50:00,40.94,41.01,40.85,40.9,76300.0,30.6569,30.7093,30.5895,30.627,76300.0
2012-03-06 12:00:00,40.89,40.96,40.88,40.91,97000.0,30.6195,30.6719,30.612,30.6345,97000.0
2012-03-06 12:10:00,40.92,40.92,40.65,40.7,182300.0,30.6419,30.6419,30.4398,30.4772,182300.0
2012-03-06 12:20:00,40.69,40.71,40.53,40.58,346900.0,30.4697,30.4847,30.3499,30.3873,346900.0
2012-03-06 12:30:00,40.58,40.95,40.57,40.9,169700.0,30.3873,30.6644,30.3799,30.627,169700.0
2012-03-06 12:40:00,40.9,41.02,40.86,41.01,98400.0,30.627,30.7168,30.597,30.7093,98400.0
2012-03-06 12:50:00,41.02,41.05,40.89,40.98,77300.0,30.7168,30.7393,30.6195,30.6869,77300.0
2012-03-06 13:00:00,40.98,41.08,40.96,41.02,114400.0,30.6869,30.7618,30.6719,30.7168,114400.0
2012-03-06 13:10:00,41.02,41.02,40.9,40.99,74400.0,30.7168,30.7168,30.627,30.6944,74400.0
2012-03-06 13:20:00,41.0,41.0,40.8,40.81,65200.0,30.7019,30.7019,30.5521,30.5596,65200.0
2012-03-06 13:30:00,40.81,41.01,40.81,40.97,95900.0,30.5596,30.7093,30.5596,30.6794,95900.0
2012-03-06 13:40:00,40.98,41.01,40.9,40.98,79100.0,30.6869,30.7093,30.627,30.6869,79100.0
2012-03-06 13:50:00,40.99,41.02,40.95,40.97,63100.0,30.6944,30.7168,30.6644,30.6794,63100.0
2012-03-06 14:00:00,40.97,41.03,40.95,41.02,51400.0,30.6794,30.7243,30.6644,30.7168,51400.0
2012-03-06 14:10:00,41.03,41.07,40.96,40.98,61800.0,30.7243,30.7543,30.6719,30.6869,61800.0
2012-03-06 14:20:00,40.99,41.0,40.73,40.79,67100.0,30.6944,30.7019,30.4997,30.5446,67100.0
2012-03-06 14:30:00,40.79,40.88,40.74,40.85,142100.0,30.5446,30.612,30.5072,30.5895,142100.0
2012-03-06 14:40:00,40.85,40.86,40.74,40.84,154700.0,30.5895,30.597,30.5072,30.582,154700.0
2012-03-06 14:50:00,40.84,40.85,40.73,40.8,127400.0,30.582,30.5895,30.4997,30.5521,127400.0
2012-03-06 15:00:00,40.8,40.96,40.8,40.96,66300.0,30.5521,30.6719,30.5521,30.6719,66300.0
2012-03-06 15:10:00,40.96,40.99,40.91,40.96,84200.0,30.6719,30.6944,30.6345,30.6719,84200.0
2012-03-06 15:20:00,40.96,40.99,40.89,40.98,164300.0,30.6719,30.6944,30.6195,30.6869,164300.0
2012-03-06 15:30:00,40.98,41.08,40.94,41.08,121800.0,30.6869,30.7618,30.6569,30.7618,121800.0
2012-03-06 15:40:00,41.09,41.16,40.97,41.14,334100.0,30.7692,30.8217,30.6794,30.8067,334100.0
2012-03-06 15:50:00,41.15,41.26,40.91,40.92,894000.0,30.8142,30.8965,30.6345,30.6419,894000.0
2012-03-07 09:30:00,41.12,41.14,40.76,41.0,142200.0,30.7917,30.8067,30.5221,30.7019,142200.0
2012-03-07 09:40:00,41.0,41.02,40.89,40.91,93500.0,30.7019,30.7168,30.6195,30.6345,93500.0
2012-03-07 09:50:00,40.92,41.18,40.88,41.16,78000.0,30.6419,30.8366,30.612,30.8217,78000.0
2012-03-07 10:00:00,41.15,41.34,41.12,41.22,189200.0,30.8142,30.9565,30.7917,30.8666,189200.0
2012-03-07 10:10:00,41.22,41.41,41.16,41.41,176700.0,30.8666,31.0089,30.8217,31.0089,176700.0
2012-03-07 10:20:00,41.41,41.54,41.35,41.5,153500.0,31.0089,31.1062,30.9639,31.0763,153500.0
2012-03-07 10:30:00,41.49,41.55,41.37,41.55,161400.0,31.0688,31.1137,30.9789,31.1137,161400.0
2012-03-07 10:40:00,41.55,41.57,41.47,41.54,64700.0,31.1137,31.1287,31.0538,31.1062,64700.0
2012-03-07 10:50:00,41.55,41.61,41.53,41.61,48900.0,31.1137,31.1586,31.0987,31.1586,48900.0
2012-03-07 11:00:00,41.62,41.71,41.6,41.7,68500.0,31.1661,31.2335,31.1511,31.226,68500.0
2012-03-07 11:10:00,41.71,41.75,41.66,41.74,82900.0,31.2335,31.2635,31.1961,31.256,82900.0
2012-03-07 11:20:00,41.74,41.79,41.68,41.73,111100.0,31.256,31.2934,31.2111,31.2485,111100.0
2012-03-07 11:30:00,41.73,41.75,41.55,41.64,82400.0,31.2485,31.2635,31.1137,31.1811,82400.0
2012-03-07 11:40:00,41.64,41.64,41.58,41.61,57300.0,31.1811,31.1811,31.1362,31.1586,57300.0
2012-03-07 11:50:00,41.62,41.63,41.52,41.63,139900.0,31.1661,31.1736,31.0912,31.1736,139900.0
2012-03-07 12:00:00,41.63,41.74,41.63,41.7,37600.0,31.1736,31.256,31.1736,31.226,37600.0
2012-03-07 12:10:00,41.7,41.7,41.6,41.62,32700.0,31.226,31.226,31.1511,31.1661,32700.0
2012-03-07 12:20:00,41.61,41.65,41.52,41.58,39600.0,31.1586,31.1886,31.0912,31.1362,39600.0
2012-03-07 12:30:00,41.58,41.62,41.57,41.61,40200.0,31.1362,31.1661,31.1287,31.1586,40200.0
2012-03-07 12:40:00,41.62,41.7,41.6,41.66,39900.0,31.1661,31.226,31.1511,31.1961,39900.0
2012-03-07 12:50:00,41.66,41.66,41.59,41.6,36400.0,31.1961,31.1961,31.1437,31.1511,36400.0
2012-03-07 13:00:00,41.61,41.67,41.57,41.62,92200.0,31.1586,31.2036,31.1287,31.1661,92200.0
2012-03-07 13:10:00,41.63,41.67,41.56,41.63,47700.0,31.1736,31.2036,31.1212,31.1736,47700.0
2012-03-07 13:20:00,41.64,41.66,41.58,41.62,31000.0,31.1811,31.1961,31.1362,31.1661,31000.0
2012-03-07 13:30:00,41.61,41.67,41.57,41.67,38100.0,31.1586,31.2036,31.1287,31.2036,38100.0
2012-03-07 13:40:00,41.66,41.67,41.51,41.57,70500.0,31.1961,31.2036,31.0838,31.1287,70500.0
2012-03-07 13:50:00,41.57,41.7,41.57,41.68,64200.0,31.1287,31.226,31.1287,31.2111,64200.0
2012-03-07 14:00:00,41.68,41.76,41.67,41.75,61200.0,31.2111,31.271,31.2036,31.2635,61200.0
2012-03-07 14:10:00,41.75,41.78,41.71,41.72,71500.0,31.2635,31.2859,31.2335,31.241,71500.0
2012-03-07 14:20:00,41.72,41.72,41.63,41.67,85200.0,31.241,31.241,31.1736,31.2036,85200.0
2012-03-07 14:30:00,41.67,41.68,41.52,41.58,140500.0,31.2036,31.2111,31.0912,31.1362,140500.0
2012-03-07 14:40:00,41.58,41.6,41.53,41.53,50100.0,31.1362,31.1511,31.0987,31.0987,50100.0
2012-03-07 14:50:00,41.53,41.63,41.5,41.62,95600.0,31.0987,31.1736,31.0763,31.1661,95600.0
2012-03-07 15:00:00,41.61,41.68,41.6,41.62,175400.0,31.1586,31.2111,31.1511,31.1661,175400.0
2012-03-07 15:10:00,41.62,41.67,41.57,41.65,113800.0,31.1661,31.2036,31.1287,31.1886,113800.0
2012-03-07 15:20:00,41.65,41.69,41.59,41.69,90000.0,31.1886,31.2185,31.1437,31.2185,90000.0
2012-03-07 15:30:00,41.68,41.73,41.65,41.67,218900.0,31.2111,31.2485,31.1886,31.2036,218900.0
2012-03-07 15:40:00,41.68,41.75,41.65,41.67,252600.0,31.2111,31.2635,31.1886,31.2036,252600.0
2012-03-07 15:50:00,41.67,41.67,41.57,41.58,408700.0,31.2036,31.2036,31.1287,31.1362,408700.0
2012-03-08 09:30:00,41.76,41.99,41.5,41.52,165300.0,31.271,31.4432,31.0763,31.0912,165300.0
2012-03-08 09:40:00,41.53,41.76,41.46,41.5,131600.0,31.0987,31.271,31.0463,31.0763,131600.0
2012-03-08 09:50:00,41.5,41.64,41.48,41.59,150000.0,31.0763,31.1811,31.0613,31.1437,150000.0
2012-03-08 10:00:00,41.6,41.77,41.58,41.77,122900.0,31.1511,31.2785,31.1362,31.2785,122900.0
2012-03-08 10:10:00,41.78,41.81,41.65,41.8,142600.0,31.2859,31.3084,31.1886,31.3009,142600.0
2012-03-08 10:20:00,41.8,41.82,41.67,41.72,77800.0,31.3009,31.3159,31.2036,31.241,77800.0
2012-03-08 10:30:00,41.71,41.77,41.67,41.73,113300.0,31.2335,31.2785,31.2036,31.2485,113300.0
2012-03-08 10:40:00,41.73,41.81,41.68,41.77,99300.0,31.2485,31.3084,31.2111,31.2785,99300.0
2012-03-08 10:50:00,41.78,41.94,41.78,41.9,51000.0,31.2859,31.4058,31.2859,31.3758,51000.0
2012-03-08 11:00:00,41.9,41.96,41.84,41.86,104400.0,31.3758,31.4207,31.3309,31.3458,104400.0
2012-03-08 11:10:00,41.86,42.07,41.85,42.06,103900.0,31.3458,31.5031,31.3384,31.4956,103900.0
2012-03-08 11:20:00,42.06,42.08,41.89,41.9,81200.0,31.4956,31.5106,31.3683,31.3758,81200.0
2012-03-08 11:30:00,41.9,41.99,41.9,41.96,78300.0,31.3758,31.4432,31.3758,31.4207,78300.0
2012-03-08 11:40:00,41.95,42.06,41.85,41.85,146300.0,31.4132,31.4956,31.3384,31.3384,146300.0
2012-03-08 11:50:00,41.85,41.96,41.84,41.94,39900.0,31.3384,31.4207,31.3309,31.4058,39900.0
2012-03-08 12:00:00,41.93,42.0,41.92,41.99,32500.0,31.3983,31.4507,31.3908,31.4432,32500.0
2012-03-08 12:10:00,41.98,42.01,41.88,41.91,67300.0,31.4357,31.4582,31.3608,31.3833,67300.0
2012-03-08 12:20:00,41.91,42.01,41.91,41.98,74000.0,31.3833,31.4582,31.3833,31.4357,74000.0
2012-03-08 12:30:00,41.99,42.01,41.95,42.0,53200.0,31.4432,31.4582,31.4132,31.4507,53200.0
2012-03-08 12:40:00,41.98,41.98,41.85,41.85,83000.0,31.4357,31.4357,31.3384,31.3384,83000.0
2012-03-08 12:50:00,41.86,41.97,41.84,41.87,71100.0,31.3458,31.4282,31.3309,31.3533,71100.0
2012-03-08 13:00:00,41.88,41.95,41.81,41.88,133100.0,31.3608,31.4132,31.3084,31.3608,133100.0
2012-03-08 13:10:00,41.88,41.96,41.84,41.94,53000.0,31.3608,31.4207,31.3309,31.4058,53000.0
2012-03-08 13:20:00,41.94,41.96,41.87,41.89,33600.0,31.4058,31.4207,31.3533,31.3683,33600.0
2012-03-08 13:30:00,41.89,41.97,41.87,41.91,43700.0,31.3683,31.4282,31.3533,31.3833,43700.0
2012-03-08 13:40:00,41.92,42.03,41.91,41.95,85400.0,31.3908,31.4731,31.3833,31.4132,85400.0
2012-03-08 13:50:00,41.95,41.98,41.89,41.9,61400.0,31.4132,31.4357,31.3683,31.3758,61400.0
2012-03-08 14:00:00,41.89,41.97,41.89,41.96,62600.0,31.3683,31.4282,31.3683,31.4207,62600.0
2012-03-08 14:10:00,41.96,41.97,41.81,41.84,66200.0,31.4207,31.4282,31.3084,31.3309,66200.0
2012-03-08 14:20:00,41.85,41.87,41.8,41.84,47700.0,31.3384,31.3533,31.3009,31.3309,47700.0
2012-03-08 14:30:00,41.85,41.87,41.78,41.79,65600.0,31.3384,31.3533,31.2859,31.2934,65600.0
2012-03-08 14:40:00,41.79,41.89,41.79,41.87,64800.0,31.2934,31.3683,31.2934,31.3533,64800.0
2012-03-08 14:50:00,41.88,41.95,41.86,41.91,97100.0,31.3608,31.4132,31.3458,31.3833,97100.0
2012-03-08 15:00:00,41.9,41.99,41.9,41.98,69400.0,31.3758,31.4432,31.3758,31.4357,69400.0
2012-03-08 15:10:00,41.98,42.07,41.98,41.98,106600.0,31.4357,31.5031,31.4357,31.4357,106600.0
2012-03-08 15:20:00,41.97,42.0,41.96,41.98,62000.0,31.4282,31.4507,31.4207,31.4357,62000.0
2012-03-08 15:30:00,41.98,41.99,41.9,41.95,106200.0,31.4357,31.4432,31.3758,31.4132,106200.0
2012-03-08 15:40:00,41.94,41.96,41.83,41.85,120700.0,31.4058,31.4207,31.3234,31.3384,120700.0
2012-03-08 15:50:00,41.85,41.93,41.81,41.84,248300.0,31.3384,31.3983,31.3084,31.3309,248300.0
2012-03-09 09:30:00,42.1,42.6,42.08,42.53,305000.0,31.5256,31.9,31.5106,31.8476,305000.0
2012-03-09 09:40:00,42.54,43.15,42.35,43.05,393100.0,31.855,32.3118,31.7128,32.2369,393100.0
2012-03-09 09:50:00,43.04,43.09,42.57,42.57,218900.0,32.2295,32.2669,31.8775,31.8775,218900.0
2012-03-09 10:00:00,42.57,42.71,42.57,42.65,293300.0,31.8775,31.9823,31.8775,31.9374,293300.0
2012-03-09 10:10:00,42.65,42.66,42.57,42.64,100400.0,31.9374,31.9449,31.8775,31.9299,100400.0
2012-03-09 10:20:00,42.64,42.87,42.6,42.75,147500.0,31.9299,32.1022,31.9,32.0123,147500.0
2012-03-09 10:30:00,42.75,42.96,42.72,42.92,227500.0,32.0123,32.1696,31.9898,32.1396,227500.0
2012-03-09 10:40:00,42.92,43.03,42.84,42.84,181900.0,32.1396,32.222,32.0797,32.0797,181900.0
2012-03-09 10:50:00,42.83,42.99,42.83,42.89,140600.0,32.0722,32.192,32.0722,32.1171,140600.0
2012-03-09 11:00:00,42.89,42.91,42.77,42.77,92900.0,32.1171,32.1321,32.0273,32.0273,92900.0
2012-03-09 11:10:00,42.76,43.07,42.76,42.94,481700.0,32.0198,32.2519,32.0198,32.1546,481700.0
2012-03-09 11:20:00,42.94,43.04,42.88,42.93,113500.0,32.1546,32.2295,32.1096,32.1471,113500.0
2012-03-09 11:30:00,42.93,43.05,42.92,43.04,65100.0,32.1471,32.2369,32.1396,32.2295,65100.0
2012-03-09 11:40:00,43.03,43.11,42.96,43.03,299900.0,32.222,32.2819,32.1696,32.222,299900.0
2012-03-09 11:50:00,43.04,43.05,42.94,42.95,58100.0,32.2295,32.2369,32.1546,32.1621,58100.0
2012-03-09 12:00:00,42.95,43.02,42.83,42.84,72100.0,32.1621,32.2145,32.0722,32.0797,72100.0
2012-03-09 12:10:00,42.83,42.84,42.75,42.78,167600.0,32.0722,32.0797,32.0123,32.0348,167600.0
2012-03-09 12:20:00,42.77,42.84,42.75,42.76,36900.0,32.0273,32.0797,32.0123,32.0198,36900.0
2012-03-09 12:30:00,42.77,42.82,42.76,42.77,18500.0,32.0273,32.0647,32.0198,32.0273,18500.0
2012-03-09 12:40:00,42.78,42.9,42.76,42.9,67700.0,32.0348,32.1246,32.0198,32.1246,67700.0
2012-03-09 12:50:00,42.9,42.94,42.85,42.88,41100.0,32.1246,32.1546,32.0872,32.1096,41100.0
2012-03-09 13:00:00,42.88,42.94,42.86,42.89,28900.0,32.1096,32.1546,32.0947,32.1171,28900.0
2012-03-09 13:10:00,42.89,42.98,42.87,42.95,42500.0,32.1171,32.1845,32.1022,32.1621,42500.0
2012-03-09 13:20:00,42.94,43.01,42.91,43.0,38800.0,32.1546,32.207,32.1321,32.1995,38800.0
2012-03-09 13:30:00,43.01,43.03,42.97,42.98,38500.0,32.207,32.222,32.177,32.1845,38500.0
2012-03-09 13:40:00,42.98,43.05,42.97,42.97,86000.0,32.1845,32.2369,32.177,32.177,86000.0
2012-03-09 13:50:00,42.97,42.99,42.92,42.98,40500.0,32.177,32.192,32.1396,32.1845,40500.0
2012-03-09 14:00:00,42.98,43.08,42.98,43.06,58200.0,32.1845,32.2594,32.1845,32.2444,58200.0
2012-03-09 14:10:00,43.06,43.1,43.02,43.03,100400.0,32.2444,32.2744,32.2145,32.222,100400.0
2012-03-09 14:20:00,43.03,43.1,43.01,43.1,62200.0,32.222,32.2744,32.207,32.2744,62200.0
2012-03-09 14:30:00,43.1,43.13,43.07,43.1,39500.0,32.2744,32.2969,32.2519,32.2744,39500.0
2012-03-09 14:40:00,43.09,43.18,42.95,42.98,108100.0,32.2669,32.3343,32.1621,32.1845,108100.0
2012-03-09 14:50:00,42.97,42.98,42.83,42.88,62100.0,32.177,32.1845,32.0722,32.1096,62100.0
2012-03-09 15:00:00,42.88,43.02,42.88,42.98,70500.0,32.1096,32.2145,32.1096,32.1845,70500.0
2012-03-09 15:10:00,42.99,42.99,42.85,42.87,34200.0,32.192,32.192,32.0872,32.1022,34200.0
2012-03-09 15:20:00,42.87,42.87,42.79,42.82,89400.0,32.1022,32.1022,32.0423,32.0647,89400.0
2012-03-09 15:30:00,42.83,43.01,42.77,42.97,193000.0,32.0722,32.207,32.0273,32.177,193000.0
2012-03-09 15:40:00,42.97,42.97,42.85,42.85,135200.0,32.177,32.177,32.0872,32.0872,135200.0
2012-03-09 15:50:00,42.86,42.94,42.85,42.92,445000.0,32.0947,32.1546,32.0872,32.1396,445000.0
2012-03-12 09:30:00,42.84,42.94,42.56,42.56,59300.0,32.0797,32.1546,31.87,31.87,59300.0
2012-03-12 09:40:00,42.56,42.64,42.48,42.51,101900.0,31.87,31.9299,31.8101,31.8326,101900.0
2012-03-12 09:50:00,42.46,42.49,42.34,42.42,65200.0,31.7951,31.8176,31.7053,31.7652,65200.0
2012-03-12 10:00:00,42.38,42.51,42.34,42.42,98400.0,31.7352,31.8326,31.7053,31.7652,98400.0
2012-03-12 10:10:00,42.41,42.45,42.32,42.32,76500.0,31.7577,31.7877,31.6903,31.6903,76500.0
2012-03-12 10:20:00,42.33,42.35,42.18,42.19,98800.0,31.6978,31.7128,31.5855,31.593,98800.0
2012-03-12 10:30:00,42.19,42.23,42.16,42.22,63900.0,31.593,31.6229,31.5705,31.6154,63900.0
2012-03-12 10:40:00,42.22,42.35,42.2,42.34,44300.0,31.6154,31.7128,31.6004,31.7053,44300.0
2012-03-12 10:50:00,42.34,42.44,42.34,42.43,103800.0,31.7053,31.7802,31.7053,31.7727,103800.0
2012-03-12 11:00:00,42.43,42.46,42.36,42.43,32600.0,31.7727,31.7951,31.7203,31.7727,32600.0
2012-03-12 11:10:00,42.44,42.55,42.42,42.44,59800.0,31.7802,31.8625,31.7652,31.7802,59800.0
2012-03-12 11:20:00,42.44,42.44,42.31,42.31,55200.0,31.7802,31.7802,31.6828,31.6828,55200.0
2012-03-12 11:30:00,42.32,42.32,42.22,42.27,44900.0,31.6903,31.6903,31.6154,31.6529,44900.0
2012-03-12 11:40:00,42.27,42.41,42.25,42.4,53900.0,31.6529,31.7577,31.6379,31.7502,53900.0
2012-03-12 11:50:00,42.41,42.52,42.39,42.5,45900.0,31.7577,31.8401,31.7427,31.8251,45900.0
2012-03-12 12:00:00,42.48,42.52,42.45,42.51,33900.0,31.8101,31.8401,31.7877,31.8326,33900.0
2012-03-12 12:10:00,42.51,42.56,42.5,42.56,24200.0,31.8326,31.87,31.8251,31.87,24200.0
2012-03-12 12:20:00,42.55,42.58,42.49,42.58,37300.0,31.8625,31.885,31.8176,31.885,37300.0
2012-03-12 12:30:00,42.57,42.62,42.57,42.59,43100.0,31.8775,31.915,31.8775,31.8925,43100.0
2012-03-12 12:40:00,42.59,42.62,42.56,42.6,28600.0,31.8925,31.915,31.87,31.9,28600.0
2012-03-12 12:50:00,42.59,42.62,42.56,42.59,26700.0,31.8925,31.915,31.87,31.8925,26700.0
2012-03-12 13:00:00,42.58,42.58,42.53,42.54,15700.0,31.885,31.885,31.8476,31.855,15700.0
2012-03-12 13:10:00,42.53,42.54,42.44,42.45,98700.0,31.8476,31.855,31.7802,31.7877,98700.0
2012-03-12 13:20:00,42.45,42.49,42.44,42.46,24100.0,31.7877,31.8176,31.7802,31.7951,24100.0
2012-03-12 13:30:00,42.46,42.54,42.46,42.48,33200.0,31.7951,31.855,31.7951,31.8101,33200.0
2012-03-12 13:40:00,42.48,42.53,42.47,42.52,42500.0,31.8101,31.8476,31.8026,31.8401,42500.0
2012-03-12 13:50:00,42.52,42.58,42.52,42.53,26000.0,31.8401,31.885,31.8401,31.8476,26000.0
2012-03-12 14:00:00,42.52,42.54,42.5,42.54,37900.0,31.8401,31.855,31.8251,31.855,37900.0
2012-03-12 14:10:00,42.54,42.58,42.5,42.56,28700.0,31.855,31.885,31.8251,31.87,28700.0
2012-03-12 14:20:00,42.57,42.62,42.54,42.54,28800.0,31.8775,31.915,31.855,31.855,28800.0
2012-03-12 14:30:00,42.54,42.54,42.51,42.52,38100.0,31.855,31.855,31.8326,31.8401,38100.0
2012-03-12 14:40:00,42.53,42.54,42.48,42.5,26000.0,31.8476,31.855,31.8101,31.8251,26000.0
2012-03-12 14:50:00,42.5,42.55,42.5,42.53,32300.0,31.8251,31.8625,31.8251,31.8476,32300.0
2012-03-12 15:00:00,42.54,42.54,42.44,42.44,37500.0,31.855,31.855,31.7802,31.7802,37500.0
2012-03-12 15:10:00,42.45,42.52,42.41,42.52,31600.0,31.7877,31.8401,31.7577,31.8401,31600.0
2012-03-12 15:20:00,42.51,42.57,42.48,42.56,99200.0,31.8326,31.8775,31.8101,31.87,99200.0
2012-03-12 15:30:00,42.57,42.61,42.55,42.61,123000.0,31.8775,31.9075,31.8625,31.9075,123000.0
2012-03-12 15:40:00,42.6,42.63,42.54,42.56,208500.0,31.9,31.9224,31.855,31.87,208500.0
2012-03-12 15:50:00,42.56,42.58,42.48,42.54,215900.0,31.87,31.885,31.8101,31.855,215900.0
2012-03-13 09:30:00,42.79,42.97,42.67,42.97,73100.0,32.0423,32.177,31.9524,32.177,73100.0
2012-03-13 09:40:00,42.98,42.98,42.78,42.8,40500.0,32.1845,32.1845,32.0348,32.0497,40500.0
2012-03-13 09:50:00,42.8,42.8,42.68,42.75,47800.0,32.0497,32.0497,31.9599,32.0123,47800.0
2012-03-13 10:00:00,42.75,42.94,42.73,42.91,172000.0,32.0123,32.1546,31.9973,32.1321,172000.0
2012-03-13 10:10:00,42.9,43.11,42.9,43.1,163600.0,32.1246,32.2819,32.1246,32.2744,163600.0
2012-03-13 10:20:00,43.09,43.25,43.08,43.12,150400.0,32.2669,32.3867,32.2594,32.2894,150400.0
2012-03-13 10:30:00,43.11,43.21,43.09,43.2,132900.0,32.2819,32.3568,32.2669,32.3493,132900.0
2012-03-13 10:40:00,43.2,43.22,43.13,43.18,51100.0,32.3493,32.3642,32.2969,32.3343,51100.0
2012-03-13 10:50:00,43.18,43.27,43.17,43.25,67800.0,32.3343,32.4017,32.3268,32.3867,67800.0
2012-03-13 11:00:00,43.25,43.33,43.22,43.32,108300.0,32.3867,32.4466,32.3642,32.4391,108300.0
2012-03-13 11:10:00,43.32,43.39,43.29,43.34,153300.0,32.4391,32.4915,32.4167,32.4541,153300.0
2012-03-13 11:20:00,43.33,43.44,43.31,43.33,57000.0,32.4466,32.529,32.4316,32.4466,57000.0
2012-03-13 11:30:00,43.33,43.35,43.26,43.31,50900.0,32.4466,32.4616,32.3942,32.4316,50900.0
2012-03-13 11:40:00,43.31,43.37,43.3,43.35,75000.0,32.4316,32.4766,32.4242,32.4616,75000.0
2012-03-13 11:50:00,43.35,43.44,43.34,43.38,47900.0,32.4616,32.529,32.4541,32.4841,47900.0
2012-03-13 12:00:00,43.37,43.42,43.32,43.38,79100.0,32.4766,32.514,32.4391,32.4841,79100.0
2012-03-13 12:10:00,43.38,43.38,43.34,43.35,45400.0,32.4841,32.4841,32.4541,32.4616,45400.0
2012-03-13 12:20:00,43.36,43.38,43.33,43.34,46500.0,32.4691,32.4841,32.4466,32.4541,46500.0
2012-03-13 12:30:00,43.35,43.39,43.33,43.34,37000.0,32.4616,32.4915,32.4466,32.4541,37000.0
2012-03-13 12:40:00,43.35,43.4,43.34,43.39,28400.0,32.4616,32.499,32.4541,32.4915,28400.0
2012-03-13 12:50:00,43.38,43.44,43.38,43.42,44100.0,32.4841,32.529,32.4841,32.514,44100.0
2012-03-13 13:00:00,43.41,43.52,43.4,43.49,63400.0,32.5065,32.5889,32.499,32.5664,63400.0
2012-03-13 13:10:00,43.49,43.59,43.49,43.57,100900.0,32.5664,32.6413,32.5664,32.6263,100900.0
2012-03-13 13:20:00,43.57,43.57,43.43,43.45,121800.0,32.6263,32.6263,32.5215,32.5365,121800.0
2012-03-13 13:30:00,43.45,43.45,43.38,43.39,51500.0,32.5365,32.5365,32.4841,32.4915,51500.0
2012-03-13 13:40:00,43.39,43.4,43.35,43.36,42000.0,32.4915,32.499,32.4616,32.4691,42000.0
2012-03-13 13:50:00,43.37,43.37,43.33,43.34,28100.0,32.4766,32.4766,32.4466,32.4541,28100.0
2012-03-13 14:00:00,43.34,43.35,43.23,43.24,143500.0,32.4541,32.4616,32.3717,32.3792,143500.0
2012-03-13 14:10:00,43.23,43.3,43.19,43.28,80700.0,32.3717,32.4242,32.3418,32.4092,80700.0
2012-03-13 14:20:00,43.29,43.31,43.24,43.26,89300.0,32.4167,32.4316,32.3792,32.3942,89300.0
2012-03-13 14:30:00,43.26,43.3,43.18,43.19,156300.0,32.3942,32.4242,32.3343,32.3418,156300.0
2012-03-13 14:40:00,43.2,43.26,43.13,43.14,118400.0,32.3493,32.3942,32.2969,32.3043,118400.0
2012-03-13 14:50:00,43.13,43.18,43.1,43.18,45700.0,32.2969,32.3343,32.2744,32.3343,45700.0
2012-03-13 15:00:00,43.18,43.35,43.15,43.27,78500.0,32.3343,32.4616,32.3118,32.4017,78500.0
2012-03-13 15:10:00,43.27,43.43,43.27,43.42,140000.0,32.4017,32.5215,32.4017,32.514,140000.0
2012-03-13 15:20:00,43.42,43.48,43.37,43.38,76600.0,32.514,32.5589,32.4766,32.4841,76600.0
2012-03-13 15:30:00,43.38,43.45,43.29,43.33,162300.0,32.4841,32.5365,32.4167,32.4466,162300.0
2012-03-13 15:40:00,43.34,43.44,43.31,43.36,169300.0,32.4541,32.529,32.4316,32.4691,169300.0
2012-03-13 15:50:00,43.36,43.56,43.35,43.51,626800.0,32.4691,32.6188,32.4616,32.5814,626800.0
2012-03-14 09:30:00,43.6,43.74,43.46,43.55,113000.0,32.6488,32.7536,32.544,32.6114,113000.0
2012-03-14 09:40:00,43.53,43.71,43.45,43.63,57600.0,32.5964,32.7312,32.5365,32.6713,57600.0
2012-03-14 09:50:00,43.63,43.76,43.62,43.67,115300.0,32.6713,32.7686,32.6638,32.7012,115300.0
2012-03-14 10:00:00,43.68,43.7,43.46,43.63,88600.0,32.7087,32.7237,32.544,32.6713,88600.0
2012-03-14 10:10:00,43.64,43.64,43.4,43.47,77500.0,32.6788,32.6788,32.499,32.5515,77500.0
2012-03-14 10:20:00,43.47,43.48,43.18,43.28,88000.0,32.5515,32.5589,32.3343,32.4092,88000.0
2012-03-14 10:30:00,43.28,43.33,43.24,43.32,57400.0,32.4092,32.4466,32.3792,32.4391,57400.0
2012-03-14 10:40:00,43.31,43.45,43.28,43.37,76000.0,32.4316,32.5365,32.4092,32.4766,76000.0
2012-03-14 10:50:00,43.37,43.37,43.24,43.28,74500.0,32.4766,32.4766,32.3792,32.4092,74500.0
2012-03-14 11:00:00,43.29,43.3,43.16,43.17,124800.0,32.4167,32.4242,32.3193,32.3268,124800.0
2012-03-14 11:10:00,43.18,43.23,42.98,42.99,87200.0,32.3343,32.3717,32.1845,32.192,87200.0
2012-03-14 11:20:00,43.0,43.02,42.92,42.92,63100.0,32.1995,32.2145,32.1396,32.1396,63100.0
2012-03-14 11:30:00,42.93,42.99,42.87,42.9,79700.0,32.1471,32.192,32.1022,32.1246,79700.0
2012-03-14 11:40:00,42.89,42.97,42.85,42.87,203300.0,32.1171,32.177,32.0872,32.1022,203300.0
2012-03-14 11:50:00,42.86,42.9,42.77,42.89,112700.0,32.0947,32.1246,32.0273,32.1171,112700.0
2012-03-14 12:00:00,42.9,43.0,42.9,42.92,77100.0,32.1246,32.1995,32.1246,32.1396,77100.0
2012-03-14 12:10:00,42.92,42.95,42.85,42.85,239700.0,32.1396,32.1621,32.0872,32.0872,239700.0
2012-03-14 12:20:00,42.86,42.9,42.77,42.77,55200.0,32.0947,32.1246,32.0273,32.0273,55200.0
2012-03-14 12:30:00,42.78,42.89,42.77,42.86,74400.0,32.0348,32.1171,32.0273,32.0947,74400.0
2012-03-14 12:40:00,42.87,42.95,42.82,42.95,95300.0,32.1022,32.1621,32.0647,32.1621,95300.0
2012-03-14 12:50:00,42.96,43.0,42.89,42.89,66700.0,32.1696,32.1995,32.1171,32.1171,66700.0
2012-03-14 13:00:00,42.89,42.98,42.89,42.96,47900.0,32.1171,32.1845,32.1171,32.1696,47900.0
2012-03-14 13:10:00,42.96,43.0,42.91,42.93,66000.0,32.1696,32.1995,32.1321,32.1471,66000.0
2012-03-14 13:20:00,42.93,42.97,42.9,42.93,64300.0,32.1471,32.177,32.1246,32.1471,64300.0
2012-03-14 13:30:00,42.93,42.95,42.84,42.85,41100.0,32.1471,32.1621,32.0797,32.0872,41100.0
2012-03-14 13:40:00,42.86,42.86,42.65,42.7,157500.0,32.0947,32.0947,31.9374,31.9749,157500.0
2012-03-14 13:50:00,42.7,42.75,42.59,42.63,96400.0,31.9749,32.0123,31.8925,31.9224,96400.0
2012-03-14 14:00:00,42.64,42.67,42.54,42.57,184700.0,31.9299,31.9524,31.855,31.8775,184700.0
2012-03-14 14:10:00,42.57,42.57,42.46,42.52,133300.0,31.8775,31.8775,31.7951,31.8401,133300.0
2012-03-14 14:20:00,42.52,42.63,42.49,42.6,121400.0,31.8401,31.9224,31.8176,31.9,121400.0
2012-03-14 14:30:00,42.6,42.64,42.51,42.59,94300.0,31.9,31.9299,31.8326,31.8925,94300.0
2012-03-14 14:40:00,42.59,42.67,42.55,42.63,90600.0,31.8925,31.9524,31.8625,31.9224,90600.0
2012-03-14 14:50:00,42.64,42.65,42.55,42.63,82100.0,31.9299,31.9374,31.8625,31.9224,82100.0
2012-03-14 15:00:00,42.63,42.65,42.58,42.64,83700.0,31.9224,31.9374,31.885,31.9299,83700.0
2012-03-14 15:10:00,42.64,42.65,42.57,42.58,83800.0,31.9299,31.9374,31.8775,31.885,83800.0
2012-03-14 15:20:00,42.58,42.76,42.57,42.74,112100.0,31.885,32.0198,31.8775,32.0048,112100.0
2012-03-14 15:30:00,42.74,42.84,42.69,42.75,143600.0,32.0048,32.0797,31.9674,32.0123,143600.0
2012-03-14 15:40:00,42.75,42.83,42.72,42.79,177300.0,32.0123,32.0722,31.9898,32.0423,177300.0
2012-03-14 15:50:00,42.79,42.87,42.72,42.87,454000.0,32.0423,32.1022,31.9898,32.1022,454000.0
2012-03-15 09:30:00,42.91,43.09,42.75,42.75,48300.0,32.1321,32.2669,32.0123,32.0123,48300.0
2012-03-15 09:40:00,42.72,42.83,42.57,42.83,46800.0,31.9898,32.0722,31.8775,32.0722,46800.0
2012-03-15 09:50:00,42.84,43.09,42.83,43.01,68700.0,32.0797,32.2669,32.0722,32.207,68700.0
2012-03-15 10:00:00,43.02,43.15,42.94,42.95,122000.0,32.2145,32.3118,32.1546,32.1621,122000.0
2012-03-15 10:10:00,42.95,43.31,42.85,43.31,100700.0,32.1621,32.4316,32.0872,32.4316,100700.0
2012-03-15 10:20:00,43.3,43.32,43.14,43.19,83100.0,32.4242,32.4391,32.3043,32.3418,83100.0
2012-03-15 10:30:00,43.19,43.22,43.12,43.16,53100.0,32.3418,32.3642,32.2894,32.3193,53100.0
2012-03-15 10:40:00,43.16,43.18,43.09,43.1,35700.0,32.3193,32.3343,32.2669,32.2744,35700.0
2012-03-15 10:50:00,43.11,43.13,42.91,42.94,73300.0,32.2819,32.2969,32.1321,32.1546,73300.0
2012-03-15 11:00:00,42.96,42.99,42.9,42.96,39100.0,32.1696,32.192,32.1246,32.1696,39100.0
2012-03-15 11:10:00,42.96,43.02,42.94,43.0,39600.0,32.1696,32.2145,32.1546,32.1995,39600.0
2012-03-15 11:20:00,43.0,43.19,43.0,43.13,57600.0,32.1995,32.3418,32.1995,32.2969,57600.0
2012-03-15 11:30:00,43.12,43.22,43.08,43.13,76500.0,32.2894,32.3642,32.2594,32.2969,76500.0
2012-03-15 11:40:00,43.13,43.17,43.07,43.14,69800.0,32.2969,32.3268,32.2519,32.3043,69800.0
2012-03-15 11:50:00,43.13,43.22,43.12,43.17,76600.0,32.2969,32.3642,32.2894,32.3268,76600.0
2012-03-15 12:00:00,43.16,43.25,43.16,43.2,73700.0,32.3193,32.3867,32.3193,32.3493,73700.0
2012-03-15 12:10:00,43.2,43.21,43.13,43.15,44800.0,32.3493,32.3568,32.2969,32.3118,44800.0
2012-03-15 12:20:00,43.15,43.31,43.14,43.27,49300.0,32.3118,32.4316,32.3043,32.4017,49300.0
2012-03-15 12:30:00,43.26,43.3,43.25,43.29,35100.0,32.3942,32.4242,32.3867,32.4167,35100.0
2012-03-15 12:40:00,43.29,43.32,43.27,43.3,95000.0,32.4167,32.4391,32.4017,32.4242,95000.0
2012-03-15 12:50:00,43.29,43.33,43.23,43.27,159900.0,32.4167,32.4466,32.3717,32.4017,159900.0
2012-03-15 13:00:00,43.27,43.45,43.27,43.44,137300.0,32.4017,32.5365,32.4017,32.529,137300.0
2012-03-15 13:10:00,43.44,43.49,43.37,43.38,94100.0,32.529,32.5664,32.4766,32.4841,94100.0
2012-03-15 13:20:00,43.37,43.49,43.36,43.43,78000.0,32.4766,32.5664,32.4691,32.5215,78000.0
2012-03-15 13:30:00,43.43,43.48,43.37,43.45,55000.0,32.5215,32.5589,32.4766,32.5365,55000.0
2012-03-15 13:40:00,43.45,43.46,43.29,43.33,62900.0,32.5365,32.544,32.4167,32.4466,62900.0
2012-03-15 13:50:00,43.33,43.33,43.2,43.25,79800.0,32.4466,32.4466,32.3493,32.3867,79800.0
2012-03-15 14:00:00,43.24,43.33,43.16,43.32,61800.0,32.3792,32.4466,32.3193,32.4391,61800.0
2012-03-15 14:10:00,43.31,43.39,43.28,43.33,52300.0,32.4316,32.4915,32.4092,32.4466,52300.0
2012-03-15 14:20:00,43.34,43.38,43.3,43.37,58400.0,32.4541,32.4841,32.4242,32.4766,58400.0
2012-03-15 14:30:00,43.36,43.44,43.3,43.41,58200.0,32.4691,32.529,32.4242,32.5065,58200.0
2012-03-15 14:40:00,43.39,43.47,43.37,43.43,49200.0,32.4915,32.5515,32.4766,32.5215,49200.0
2012-03-15 14:50:00,43.43,43.48,43.39,43.43,49900.0,32.5215,32.5589,32.4915,32.5215,49900.0
2012-03-15 15:00:00,43.43,43.45,43.35,43.38,77600.0,32.5215,32.5365,32.4616,32.4841,77600.0
2012-03-15 15:10:00,43.38,43.45,43.3,43.32,60700.0,32.4841,32.5365,32.4242,32.4391,60700.0
2012-03-15 15:20:00,43.31,43.35,43.23,43.34,68300.0,32.4316,32.4616,32.3717,32.4541,68300.0
2012-03-15 15:30:00,43.34,43.41,43.32,43.4,94700.0,32.4541,32.5065,32.4391,32.499,94700.0
2012-03-15 15:40:00,43.4,43.44,43.27,43.27,152900.0,32.499,32.529,32.4017,32.4017,152900.0
2012-03-15 15:50:00,43.29,43.38,43.27,43.33,332100.0,32.4167,32.4841,32.4017,32.4466,332100.0
2012-03-16 09:30:00,43.21,43.45,42.95,42.95,962000.0,32.3568,32.5365,32.1621,32.1621,962000.0
2012-03-16 09:40:00,42.95,42.97,42.68,42.69,208900.0,32.1621,32.177,31.9599,31.9674,208900.0
2012-03-16 09:50:00,42.69,42.9,42.67,42.86,94200.0,31.9674,32.1246,31.9524,32.0947,94200.0
2012-03-16 10:00:00,42.84,42.94,42.8,42.82,126400.0,32.0797,32.1546,32.0497,32.0647,126400.0
2012-03-16 10:10:00,42.83,43.05,42.8,42.97,108900.0,32.0722,32.2369,32.0497,32.177,108900.0
2012-03-16 10:20:00,42.97,43.23,42.97,43.22,70200.0,32.177,32.3717,32.177,32.3642,70200.0
2012-03-16 10:30:00,43.21,43.45,43.21,43.45,93000.0,32.3568,32.5365,32.3568,32.5365,93000.0
2012-03-16 10:40:00,43.46,43.6,43.46,43.52,166200.0,32.544,32.6488,32.544,32.5889,166200.0
2012-03-16 10:50:00,43.52,43.52,43.46,43.5,65600.0,32.5889,32.5889,32.544,32.5739,65600.0
2012-03-16 11:00:00,43.49,43.51,43.47,43.48,110300.0,32.5664,32.5814,32.5515,32.5589,110300.0
2012-03-16 11:10:00,43.48,43.51,43.34,43.35,115600.0,32.5589,32.5814,32.4541,32.4616,115600.0
2012-03-16 11:20:00,43.36,43.38,43.24,43.28,65100.0,32.4691,32.4841,32.3792,32.4092,65100.0
2012-03-16 11:30:00,43.28,43.31,43.24,43.3,66100.0,32.4092,32.4316,32.3792,32.4242,66100.0
2012-03-16 11:40:00,43.3,43.32,43.26,43.32,77500.0,32.4242,32.4391,32.3942,32.4391,77500.0
2012-03-16 11:50:00,43.32,43.44,43.29,43.4,34000.0,32.4391,32.529,32.4167,32.499,34000.0
2012-03-16 12:00:00,43.4,43.46,43.37,43.42,47300.0,32.499,32.544,32.4766,32.514,47300.0
2012-03-16 12:10:00,43.42,43.48,43.39,43.41,59200.0,32.514,32.5589,32.4915,32.5065,59200.0
2012-03-16 12:20:00,43.41,43.42,43.35,43.38,24100.0,32.5065,32.514,32.4616,32.4841,24100.0
2012-03-16 12:30:00,43.39,43.45,43.39,43.41,18400.0,32.4915,32.5365,32.4915,32.5065,18400.0
2012-03-16 12:40:00,43.42,43.47,43.41,43.47,31600.0,32.514,32.5515,32.5065,32.5515,31600.0
2012-03-16 12:50:00,43.47,43.47,43.38,43.4,36800.0,32.5515,32.5515,32.4841,32.499,36800.0
2012-03-16 13:00:00,43.4,43.41,43.35,43.36,53500.0,32.499,32.5065,32.4616,32.4691,53500.0
2012-03-16 13:10:00,43.36,43.4,43.33,43.33,99600.0,32.4691,32.499,32.4466,32.4466,99600.0
2012-03-16 13:20:00,43.33,43.36,43.31,43.35,27900.0,32.4466,32.4691,32.4316,32.4616,27900.0
2012-03-16 13:30:00,43.35,43.38,43.33,43.36,33300.0,32.4616,32.4841,32.4466,32.4691,33300.0
2012-03-16 13:40:00,43.36,43.38,43.31,43.33,34400.0,32.4691,32.4841,32.4316,32.4466,34400.0
2012-03-16 13:50:00,43.33,43.43,43.33,43.39,59800.0,32.4466,32.5215,32.4466,32.4915,59800.0
2012-03-16 14:00:00,43.39,43.43,43.37,43.42,51000.0,32.4915,32.5215,32.4766,32.514,51000.0
2012-03-16 14:10:00,43.42,43.46,43.38,43.45,59400.0,32.514,32.544,32.4841,32.5365,59400.0
2012-03-16 14:20:00,43.45,43.51,43.44,43.5,43900.0,32.5365,32.5814,32.529,32.5739,43900.0
2012-03-16 14:30:00,43.49,43.51,43.48,43.51,40600.0,32.5664,32.5814,32.5589,32.5814,40600.0
2012-03-16 14:40:00,43.51,43.51,43.47,43.5,32000.0,32.5814,32.5814,32.5515,32.5739,32000.0
2012-03-16 14:50:00,43.5,43.51,43.4,43.44,63300.0,32.5739,32.5814,32.499,32.529,63300.0
2012-03-16 15:00:00,43.44,43.47,43.39,43.47,76800.0,32.529,32.5515,32.4915,32.5515,76800.0
2012-03-16 15:10:00,43.47,43.49,43.39,43.47,156100.0,32.5515,32.5664,32.4915,32.5515,156100.0
2012-03-16 15:20:00,43.48,43.5,43.44,43.46,159500.0,32.5589,32.5739,32.529,32.544,159500.0
2012-03-16 15:30:00,43.46,43.48,43.36,43.38,127500.0,32.544,32.5589,32.4691,32.4841,127500.0
2012-03-16 15:40:00,43.38,43.49,43.36,43.45,220700.0,32.4841,32.5664,32.4691,32.5365,220700.0
2012-03-16 15:50:00,43.45,43.46,43.38,43.39,345900.0,32.5365,32.544,32.4841,32.4915,345900.0
2012-03-19 09:30:00,43.13,43.8,43.13,43.74,133600.0,32.2969,32.7986,32.2969,32.7536,133600.0
2012-03-19 09:40:00,43.79,43.99,43.65,43.99,171000.0,32.7911,32.9408,32.6862,32.9408,171000.0
2012-03-19 09:50:00,43.99,44.14,43.94,44.04,423400.0,32.9408,33.0532,32.9034,32.9783,423400.0
2012-03-19 10:00:00,44.06,44.2,43.75,43.77,468900.0,32.9933,33.0981,32.7611,32.7761,468900.0
2012-03-19 10:10:00,43.78,43.95,43.76,43.89,150900.0,32.7836,32.9109,32.7686,32.866,150900.0
2012-03-19 10:20:00,43.89,43.95,43.79,43.95,117300.0,32.866,32.9109,32.7911,32.9109,117300.0
2012-03-19 10:30:00,43.94,44.15,43.9,44.02,143500.0,32.9034,33.0607,32.8734,32.9633,143500.0
2012-03-19 10:40:00,44.03,44.2,43.92,44.11,187700.0,32.9708,33.0981,32.8884,33.0307,187700.0
2012-03-19 10:50:00,44.1,44.15,43.98,44.09,168700.0,33.0232,33.0607,32.9334,33.0157,168700.0
2012-03-19 11:00:00,44.09,44.21,44.0,44.19,217400.0,33.0157,33.1056,32.9483,33.0906,217400.0
2012-03-19 11:10:00,44.19,44.27,44.15,44.27,171400.0,33.0906,33.1505,33.0607,33.1505,171400.0
2012-03-19 11:20:00,44.26,44.34,44.2,44.21,158700.0,33.143,33.2029,33.0981,33.1056,158700.0
2012-03-19 11:30:00,44.2,44.5,44.15,44.49,389300.0,33.0981,33.3227,33.0607,33.3153,389300.0
2012-03-19 11:40:00,44.5,44.5,44.39,44.49,160100.0,33.3227,33.3227,33.2404,33.3153,160100.0
2012-03-19 11:50:00,44.49,44.64,44.48,44.53,117300.0,33.3153,33.4276,33.3078,33.3452,117300.0
2012-03-19 12:00:00,44.53,44.6,44.45,44.48,133200.0,33.3452,33.3976,33.2853,33.3078,133200.0
2012-03-19 12:10:00,44.49,44.61,44.44,44.49,167300.0,33.3153,33.4051,33.2778,33.3153,167300.0
2012-03-19 12:20:00,44.48,44.5,44.36,44.47,139700.0,33.3078,33.3227,33.2179,33.3003,139700.0
2012-03-19 12:30:00,44.46,44.48,44.41,44.45,60400.0,33.2928,33.3078,33.2553,33.2853,60400.0
2012-03-19 12:40:00,44.46,44.48,44.37,44.38,64400.0,33.2928,33.3078,33.2254,33.2329,64400.0
2012-03-19 12:50:00,44.38,44.43,44.36,44.38,32100.0,33.2329,33.2703,33.2179,33.2329,32100.0
2012-03-19 13:00:00,44.39,44.41,44.36,44.4,55800.0,33.2404,33.2553,33.2179,33.2479,55800.0
2012-03-19 13:10:00,44.4,44.41,44.35,44.35,71200.0,33.2479,33.2553,33.2104,33.2104,71200.0
2012-03-19 13:20:00,44.36,44.4,44.3,44.4,53700.0,33.2179,33.2479,33.173,33.2479,53700.0
2012-03-19 13:30:00,44.39,44.39,44.33,44.37,64800.0,33.2404,33.2404,33.1954,33.2254,64800.0
2012-03-19 13:40:00,44.36,44.37,44.31,44.36,75300.0,33.2179,33.2254,33.1805,33.2179,75300.0
2012-03-19 13:50:00,44.36,44.38,44.31,44.33,54200.0,33.2179,33.2329,33.1805,33.1954,54200.0
2012-03-19 14:00:00,44.34,44.36,44.28,44.32,70900.0,33.2029,33.2179,33.158,33.188,70900.0
2012-03-19 14:10:00,44.32,44.36,44.27,44.33,77400.0,33.188,33.2179,33.1505,33.1954,77400.0
2012-03-19 14:20:00,44.33,44.34,44.28,44.32,57500.0,33.1954,33.2029,33.158,33.188,57500.0
2012-03-19 14:30:00,44.33,44.33,44.26,44.26,55600.0,33.1954,33.1954,33.143,33.143,55600.0
2012-03-19 14:40:00,44.26,44.27,44.22,44.26,55700.0,33.143,33.1505,33.1131,33.143,55700.0
2012-03-19 14:50:00,44.26,44.31,44.26,44.29,96200.0,33.143,33.1805,33.143,33.1655,96200.0
2012-03-19 15:00:00,44.28,44.29,44.16,44.16,191200.0,33.158,33.1655,33.0681,33.0681,191200.0
2012-03-19 15:10:00,44.15,44.16,44.08,44.12,142700.0,33.0607,33.0681,33.0082,33.0382,142700.0
2012-03-19 15:20:00,44.12,44.16,44.1,44.12,85700.0,33.0382,33.0681,33.0232,33.0382,85700.0
2012-03-19 15:30:00,44.13,44.21,44.13,44.2,79500.0,33.0457,33.1056,33.0457,33.0981,79500.0
2012-03-19 15:40:00,44.2,44.21,44.03,44.07,182700.0,33.0981,33.1056,32.9708,33.0007,182700.0
2012-03-19 15:50:00,44.08,44.1,43.99,44.09,316000.0,33.0082,33.0232,32.9408,33.0157,316000.0
2012-03-20 09:30:00,43.7,43.88,43.61,43.84,179000.0,32.7237,32.8585,32.6563,32.8285,179000.0
2012-03-20 09:40:00,43.86,43.98,43.79,43.97,277400.0,32.8435,32.9334,32.7911,32.9259,277400.0
2012-03-20 09:50:00,43.97,44.87,43.79,44.82,680400.0,32.9259,33.5998,32.7911,33.5624,680400.0
2012-03-20 10:00:00,44.82,45.13,44.76,45.07,883900.0,33.5624,33.7945,33.5174,33.7496,883900.0
2012-03-20 10:10:00,45.08,45.25,44.85,44.85,971100.0,33.7571,33.8844,33.5848,33.5848,971100.0
2012-03-20 10:20:00,44.85,44.87,44.63,44.78,441800.0,33.5848,33.5998,33.4201,33.5324,441800.0
2012-03-20 10:30:00,44.77,44.77,44.59,44.6,246300.0,33.5249,33.5249,33.3901,33.3976,246300.0
2012-03-20 10:40:00,44.6,44.73,44.36,44.72,549600.0,33.3976,33.495,33.2179,33.4875,549600.0
2012-03-20 10:50:00,44.72,45.03,44.7,45.02,381400.0,33.4875,33.7196,33.4725,33.7121,381400.0
2012-03-20 11:00:00,45.03,45.6,45.01,45.47,862300.0,33.7196,34.1465,33.7046,34.0491,862300.0
2012-03-20 11:10:00,45.46,45.71,45.19,45.69,450800.0,34.0416,34.2288,33.8394,34.2138,450800.0
2012-03-20 11:20:00,45.69,45.88,45.52,45.72,496900.0,34.2138,34.3561,34.0865,34.2363,496900.0
2012-03-20 11:30:00,45.71,45.9,45.58,45.64,346700.0,34.2288,34.3711,34.1315,34.1764,346700.0
2012-03-20 11:40:00,45.65,45.66,45.38,45.45,352000.0,34.1839,34.1914,33.9817,34.0341,352000.0
2012-03-20 11:50:00,45.45,45.48,45.3,45.43,274900.0,34.0341,34.0566,33.9218,34.0192,274900.0
2012-03-20 12:00:00,45.43,45.53,45.24,45.46,341000.0,34.0192,34.094,33.8769,34.0416,341000.0
2012-03-20 12:10:00,45.45,45.5,45.32,45.43,148300.0,34.0341,34.0716,33.9368,34.0192,148300.0
2012-03-20 12:20:00,45.42,45.42,45.21,45.3,232900.0,34.0117,34.0117,33.8544,33.9218,232900.0
2012-03-20 12:30:00,45.3,45.3,45.15,45.16,120400.0,33.9218,33.9218,33.8095,33.817,120400.0
2012-03-20 12:40:00,45.16,45.17,45.09,45.17,536700.0,33.817,33.8245,33.7646,33.8245,536700.0
2012-03-20 12:50:00,45.17,45.21,45.12,45.15,167400.0,33.8245,33.8544,33.787,33.8095,167400.0
2012-03-20 13:00:00,45.15,45.37,45.15,45.29,181700.0,33.8095,33.9742,33.8095,33.9143,181700.0
2012-03-20 13:10:00,45.28,45.32,45.17,45.23,65400.0,33.9068,33.9368,33.8245,33.8694,65400.0
2012-03-20 13:20:00,45.23,45.27,45.13,45.23,106400.0,33.8694,33.8993,33.7945,33.8694,106400.0
2012-03-20 13:30:00,45.23,45.26,45.19,45.25,191400.0,33.8694,33.8919,33.8394,33.8844,191400.0
2012-03-20 13:40:00,45.26,45.39,45.24,45.37,110900.0,33.8919,33.9892,33.8769,33.9742,110900.0
2012-03-20 13:50:00,45.38,45.44,45.36,45.43,109100.0,33.9817,34.0266,33.9667,34.0192,109100.0
2012-03-20 14:00:00,45.43,45.45,45.29,45.35,118700.0,34.0192,34.0341,33.9143,33.9592,118700.0
2012-03-20 14:10:00,45.34,45.46,45.3,45.41,156900.0,33.9518,34.0416,33.9218,34.0042,156900.0
2012-03-20 14:20:00,45.41,45.45,45.34,45.34,67100.0,34.0042,34.0341,33.9518,33.9518,67100.0
2012-03-20 14:30:00,45.35,45.36,45.25,45.26,75400.0,33.9592,33.9667,33.8844,33.8919,75400.0
2012-03-20 14:40:00,45.26,45.29,45.23,45.28,87900.0,33.8919,33.9143,33.8694,33.9068,87900.0
2012-03-20 14:50:00,45.27,45.39,45.25,45.38,110600.0,33.8993,33.9892,33.8844,33.9817,110600.0
2012-03-20 15:00:00,45.39,45.48,45.36,45.41,107000.0,33.9892,34.0566,33.9667,34.0042,107000.0
2012-03-20 15:10:00,45.42,45.48,45.39,45.46,128600.0,34.0117,34.0566,33.9892,34.0416,128600.0
2012-03-20 15:20:00,45.46,45.51,45.35,45.4,235700.0,34.0416,34.0791,33.9592,33.9967,235700.0
2012-03-20 15:30:00,45.39,45.5,45.37,45.4,413200.0,33.9892,34.0716,33.9742,33.9967,413200.0
2012-03-20 15:40:00,45.4,45.54,45.39,45.43,348700.0,33.9967,34.1015,33.9892,34.0192,348700.0
2012-03-20 15:50:00,45.43,45.43,45.28,45.31,400200.0,34.0192,34.0192,33.9068,33.9293,400200.0
2012-03-21 09:30:00,45.38,45.6,45.0,45.47,363000.0,33.9817,34.1465,33.6972,34.0491,363000.0
2012-03-21 09:40:00,45.43,45.9,45.41,45.72,375600.0,34.0192,34.3711,34.0042,34.2363,375600.0
2012-03-21 09:50:00,45.72,45.72,45.54,45.67,213100.0,34.2363,34.2363,34.1015,34.1989,213100.0
2012-03-21 10:00:00,45.63,45.63,45.3,45.36,221500.0,34.1689,34.1689,33.9218,33.9667,221500.0
2012-03-21 10:10:00,45.36,45.41,45.3,45.39,147900.0,33.9667,34.0042,33.9218,33.9892,147900.0
2012-03-21 10:20:00,45.39,45.42,45.3,45.35,142100.0,33.9892,34.0117,33.9218,33.9592,142100.0
2012-03-21 10:30:00,45.34,45.57,45.33,45.57,135600.0,33.9518,34.124,33.9443,34.124,135600.0
2012-03-21 10:40:00,45.56,45.57,45.32,45.37,136400.0,34.1165,34.124,33.9368,33.9742,136400.0
2012-03-21 10:50:00,45.38,45.44,45.18,45.2,139900.0,33.9817,34.0266,33.8319,33.8469,139900.0
2012-03-21 11:00:00,45.2,45.23,45.12,45.2,224500.0,33.8469,33.8694,33.787,33.8469,224500.0
2012-03-21 11:10:00,45.2,45.3,45.2,45.27,178600.0,33.8469,33.9218,33.8469,33.8993,178600.0
2012-03-21 11:20:00,45.28,45.36,45.24,45.35,234300.0,33.9068,33.9667,33.8769,33.9592,234300.0
2012-03-21 11:30:00,45.36,45.5,45.35,45.45,91600.0,33.9667,34.0716,33.9592,34.0341,91600.0
2012-03-21 11:40:00,45.45,45.47,45.36,45.4,212100.0,34.0341,34.0491,33.9667,33.9967,212100.0
2012-03-21 11:50:00,45.41,45.67,45.39,45.62,145800.0,34.0042,34.1989,33.9892,34.1614,145800.0
2012-03-21 12:00:00,45.63,45.84,45.59,45.84,167400.0,34.1689,34.3262,34.139,34.3262,167400.0
2012-03-21 12:10:00,45.85,45.92,45.72,45.77,183300.0,34.3337,34.3861,34.2363,34.2738,183300.0
2012-03-21 12:20:00,45.76,45.87,45.73,45.77,102900.0,34.2663,34.3486,34.2438,34.2738,102900.0
2012-03-21 12:30:00,45.77,45.85,45.68,45.82,83800.0,34.2738,34.3337,34.2064,34.3112,83800.0
2012-03-21 12:40:00,45.82,45.86,45.71,45.71,82200.0,34.3112,34.3411,34.2288,34.2288,82200.0
2012-03-21 12:50:00,45.7,45.84,45.7,45.83,53000.0,34.2213,34.3262,34.2213,34.3187,53000.0
2012-03-21 13:00:00,45.84,45.84,45.68,45.7,52800.0,34.3262,34.3262,34.2064,34.2213,52800.0
2012-03-21 13:10:00,45.69,45.74,45.64,45.71,188700.0,34.2138,34.2513,34.1764,34.2288,188700.0
2012-03-21 13:20:00,45.71,45.77,45.61,45.73,74100.0,34.2288,34.2738,34.1539,34.2438,74100.0
2012-03-21 13:30:00,45.74,45.75,45.64,45.7,39800.0,34.2513,34.2588,34.1764,34.2213,39800.0
2012-03-21 13:40:00,45.69,45.71,45.65,45.68,91000.0,34.2138,34.2288,34.1839,34.2064,91000.0
2012-03-21 13:50:00,45.67,45.71,45.62,45.67,155200.0,34.1989,34.2288,34.1614,34.1989,155200.0
2012-03-21 14:00:00,45.66,45.82,45.65,45.78,447800.0,34.1914,34.3112,34.1839,34.2812,447800.0
2012-03-21 14:10:00,45.79,45.89,45.75,45.84,95800.0,34.2887,34.3636,34.2588,34.3262,95800.0
2012-03-21 14:20:00,45.85,45.88,45.75,45.78,151400.0,34.3337,34.3561,34.2588,34.2812,151400.0
2012-03-21 14:30:00,45.79,46.01,45.76,45.89,318400.0,34.2887,34.4535,34.2663,34.3636,318400.0
2012-03-21 14:40:00,45.89,46.1,45.89,46.05,401600.0,34.3636,34.5209,34.3636,34.4834,401600.0
2012-03-21 14:50:00,46.04,46.04,45.92,46.0,111200.0,34.4759,34.4759,34.3861,34.446,111200.0
2012-03-21 15:00:00,45.99,46.07,45.97,46.07,224300.0,34.4385,34.4984,34.4235,34.4984,224300.0
2012-03-21 15:10:00,46.06,46.19,46.01,46.19,210400.0,34.4909,34.5883,34.4535,34.5883,210400.0
2012-03-21 15:20:00,46.19,46.26,46.15,46.22,341000.0,34.5883,34.6407,34.5583,34.6107,341000.0
2012-03-21 15:30:00,46.23,46.34,46.2,46.31,301100.0,34.6182,34.7006,34.5957,34.6781,301100.0
2012-03-21 15:40:00,46.3,46.3,46.17,46.22,398900.0,34.6706,34.6706,34.5733,34.6107,398900.0
2012-03-21 15:50:00,46.22,46.22,46.0,46.03,560600.0,34.6107,34.6107,34.446,34.4684,560600.0
2012-03-22 09:30:00,45.57,45.88,45.57,45.81,342800.0,34.124,34.3561,34.124,34.3037,342800.0
2012-03-22 09:40:00,45.8,45.9,45.65,45.77,267400.0,34.2962,34.3711,34.1839,34.2738,267400.0
2012-03-22 09:50:00,45.76,45.77,45.66,45.7,133300.0,34.2663,34.2738,34.1914,34.2213,133300.0
2012-03-22 10:00:00,45.7,45.82,45.67,45.67,256900.0,34.2213,34.3112,34.1989,34.1989,256900.0
2012-03-22 10:10:00,45.68,45.76,45.59,45.63,330900.0,34.2064,34.2663,34.139,34.1689,330900.0
2012-03-22 10:20:00,45.63,45.63,45.52,45.56,251500.0,34.1689,34.1689,34.0865,34.1165,251500.0
2012-03-22 10:30:00,45.57,45.61,45.44,45.44,197100.0,34.124,34.1539,34.0266,34.0266,197100.0
2012-03-22 10:40:00,45.45,45.48,45.26,45.27,170000.0,34.0341,34.0566,33.8919,33.8993,170000.0
2012-03-22 10:50:00,45.27,45.27,45.0,45.04,266500.0,33.8993,33.8993,33.6972,33.7271,266500.0
2012-03-22 11:00:00,45.05,45.21,45.0,45.12,292800.0,33.7346,33.8544,33.6972,33.787,292800.0
2012-03-22 11:10:00,45.12,45.24,45.11,45.15,74100.0,33.787,33.8769,33.7795,33.8095,74100.0
2012-03-22 11:20:00,45.14,45.36,45.12,45.24,142700.0,33.802,33.9667,33.787,33.8769,142700.0
2012-03-22 11:30:00,45.25,45.34,45.24,45.32,166200.0,33.8844,33.9518,33.8769,33.9368,166200.0
2012-03-22 11:40:00,45.31,45.37,45.25,45.27,81600.0,33.9293,33.9742,33.8844,33.8993,81600.0
2012-03-22 11:50:00,45.27,45.29,45.22,45.27,206700.0,33.8993,33.9143,33.8619,33.8993,206700.0
2012-03-22 12:00:00,45.26,45.4,45.25,45.39,190600.0,33.8919,33.9967,33.8844,33.9892,190600.0
2012-03-22 12:10:00,45.4,45.44,45.28,45.3,140900.0,33.9967,34.0266,33.9068,33.9218,140900.0
2012-03-22 12:20:00,45.31,45.36,45.26,45.28,154000.0,33.9293,33.9667,33.8919,33.9068,154000.0
2012-03-22 12:30:00,45.29,45.41,45.28,45.39,199600.0,33.9143,34.0042,33.9068,33.9892,199600.0
2012-03-22 12:40:00,45.38,45.38,45.26,45.28,52100.0,33.9817,33.9817,33.8919,33.9068,52100.0
2012-03-22 12:50:00,45.28,45.32,45.22,45.25,166500.0,33.9068,33.9368,33.8619,33.8844,166500.0
2012-03-22 13:00:00,45.26,45.31,45.13,45.14,208900.0,33.8919,33.9293,33.7945,33.802,208900.0
2012-03-22 13:10:00,45.14,45.22,45.07,45.18,129500.0,33.802,33.8619,33.7496,33.8319,129500.0
2012-03-22 13:20:00,45.19,45.33,45.17,45.28,96600.0,33.8394,33.9443,33.8245,33.9068,96600.0
2012-03-22 13:30:00,45.29,45.32,45.22,45.23,85600.0,33.9143,33.9368,33.8619,33.8694,85600.0
2012-03-22 13:40:00,45.24,45.25,45.1,45.14,134000.0,33.8769,33.8844,33.772,33.802,134000.0
2012-03-22 13:50:00,45.15,45.2,45.05,45.05,229500.0,33.8095,33.8469,33.7346,33.7346,229500.0
2012-03-22 14:00:00,45.06,45.08,45.0,45.06,173000.0,33.7421,33.7571,33.6972,33.7421,173000.0
2012-03-22 14:10:00,45.07,45.14,45.04,45.1,93000.0,33.7496,33.802,33.7271,33.772,93000.0
2012-03-22 14:20:00,45.09,45.1,45.05,45.07,114700.0,33.7646,33.772,33.7346,33.7496,114700.0
2012-03-22 14:30:00,45.08,45.09,45.04,45.05,116200.0,33.7571,33.7646,33.7271,33.7346,116200.0
2012-03-22 14:40:00,45.06,45.08,44.99,45.07,167800.0,33.7421,33.7571,33.6897,33.7496,167800.0
2012-03-22 14:50:00,45.07,45.1,45.04,45.05,84900.0,33.7496,33.772,33.7271,33.7346,84900.0
2012-03-22 15:00:00,45.06,45.09,44.98,45.0,129200.0,33.7421,33.7646,33.6822,33.6972,129200.0
2012-03-22 15:10:00,45.01,45.12,45.01,45.05,136600.0,33.7046,33.787,33.7046,33.7346,136600.0
2012-03-22 15:20:00,45.05,45.13,44.97,45.11,190700.0,33.7346,33.7945,33.6747,33.7795,190700.0
2012-03-22 15:30:00,45.12,45.17,45.05,45.15,324000.0,33.787,33.8245,33.7346,33.8095,324000.0
2012-03-22 15:40:00,45.14,45.23,45.09,45.2,393400.0,33.802,33.8694,33.7646,33.8469,393400.0
2012-03-22 15:50:00,45.18,45.27,45.15,45.17,369800.0,33.8319,33.8993,33.8095,33.8245,369800.0
2012-03-23 09:30:00,45.19,45.29,44.8,45.05,114600.0,33.8394,33.9143,33.5474,33.7346,114600.0
2012-03-23 09:40:00,45.05,45.06,44.74,44.83,126700.0,33.7346,33.7421,33.5025,33.5699,126700.0
2012-03-23 09:50:00,44.85,44.95,44.75,44.89,107300.0,33.5848,33.6597,33.51,33.6148,107300.0
2012-03-23 10:00:00,44.87,44.93,44.76,44.85,157000.0,33.5998,33.6447,33.5174,33.5848,157000.0
2012-03-23 10:10:00,44.85,45.03,44.75,44.9,156400.0,33.5848,33.7196,33.51,33.6223,156400.0
2012-03-23 10:20:00,44.9,45.03,44.82,44.89,149400.0,33.6223,33.7196,33.5624,33.6148,149400.0
2012-03-23 10:30:00,44.89,44.98,44.87,44.98,154500.0,33.6148,33.6822,33.5998,33.6822,154500.0
2012-03-23 10:40:00,44.96,45.06,44.93,45.06,223200.0,33.6672,33.7421,33.6447,33.7421,223200.0
2012-03-23 10:50:00,45.05,45.06,44.92,44.95,134700.0,33.7346,33.7421,33.6373,33.6597,134700.0
2012-03-23 11:00:00,44.94,45.04,44.93,44.99,58900.0,33.6522,33.7271,33.6447,33.6897,58900.0
2012-03-23 11:10:00,44.98,45.05,44.94,45.03,74600.0,33.6822,33.7346,33.6522,33.7196,74600.0
2012-03-23 11:20:00,45.02,45.04,44.95,45.04,136000.0,33.7121,33.7271,33.6597,33.7271,136000.0
2012-03-23 11:30:00,45.04,45.28,45.04,45.27,230900.0,33.7271,33.9068,33.7271,33.8993,230900.0
2012-03-23 11:40:00,45.26,45.3,45.18,45.3,51300.0,33.8919,33.9218,33.8319,33.9218,51300.0
2012-03-23 11:50:00,45.3,45.44,45.27,45.42,88900.0,33.9218,34.0266,33.8993,34.0117,88900.0
2012-03-23 12:00:00,45.42,45.43,45.3,45.42,115500.0,34.0117,34.0192,33.9218,34.0117,115500.0
2012-03-23 12:10:00,45.4,45.48,45.4,45.45,95000.0,33.9967,34.0566,33.9967,34.0341,95000.0
2012-03-23 12:20:00,45.45,45.53,45.44,45.49,84600.0,34.0341,34.094,34.0266,34.0641,84600.0
2012-03-23 12:30:00,45.49,45.51,45.4,45.5,239100.0,34.0641,34.0791,33.9967,34.0716,239100.0
2012-03-23 12:40:00,45.51,45.59,45.48,45.55,94600.0,34.0791,34.139,34.0566,34.109,94600.0
2012-03-23 12:50:00,45.56,45.56,45.44,45.5,65300.0,34.1165,34.1165,34.0266,34.0716,65300.0
2012-03-23 13:00:00,45.52,45.59,45.52,45.54,56000.0,34.0865,34.139,34.0865,34.1015,56000.0
2012-03-23 13:10:00,45.54,45.56,45.38,45.51,74200.0,34.1015,34.1165,33.9817,34.0791,74200.0
2012-03-23 13:20:00,45.51,45.61,45.51,45.58,84700.0,34.0791,34.1539,34.0791,34.1315,84700.0
2012-03-23 13:30:00,45.58,45.62,45.53,45.56,46200.0,34.1315,34.1614,34.094,34.1165,46200.0
2012-03-23 13:40:00,45.55,45.58,45.48,45.5,49300.0,34.109,34.1315,34.0566,34.0716,49300.0
2012-03-23 13:50:00,45.5,45.65,45.49,45.52,147200.0,34.0716,34.1839,34.0641,34.0865,147200.0
2012-03-23 14:00:00,45.53,45.7,45.53,45.7,106400.0,34.094,34.2213,34.094,34.2213,106400.0
2012-03-23 14:10:00,45.7,45.7,45.55,45.67,86800.0,34.2213,34.2213,34.109,34.1989,86800.0
2012-03-23 14:20:00,45.66,45.75,45.63,45.75,88800.0,34.1914,34.2588,34.1689,34.2588,88800.0
2012-03-23 14:30:00,45.74,45.74,45.57,45.57,99500.0,34.2513,34.2513,34.124,34.124,99500.0
2012-03-23 14:40:00,45.56,45.66,45.53,45.64,87200.0,34.1165,34.1914,34.094,34.1764,87200.0
2012-03-23 14:50:00,45.64,45.7,45.61,45.62,111300.0,34.1764,34.2213,34.1539,34.1614,111300.0
2012-03-23 15:00:00,45.62,45.69,45.59,45.63,137600.0,34.1614,34.2138,34.139,34.1689,137600.0
2012-03-23 15:10:00,45.63,45.7,45.6,45.65,172100.0,34.1689,34.2213,34.1465,34.1839,172100.0
2012-03-23 15:20:00,45.66,45.67,45.61,45.64,77100.0,34.1914,34.1989,34.1539,34.1764,77100.0
2012-03-23 15:30:00,45.64,45.7,45.64,45.68,140100.0,34.1764,34.2213,34.1764,34.2064,140100.0
2012-03-23 15:40:00,45.68,45.69,45.61,45.61,178800.0,34.2064,34.2138,34.1539,34.1539,178800.0
2012-03-23 15:50:00,45.61,45.65,45.58,45.62,372600.0,34.1539,34.1839,34.1315,34.1614,372600.0
2012-03-26 09:30:00,45.97,46.0,45.94,45.98,165700.0,34.4235,34.446,34.4011,34.431,165700.0
2012-03-26 09:40:00,45.98,45.98,45.75,45.8,173100.0,34.431,34.431,34.2588,34.2962,173100.0
2012-03-26 09:50:00,45.8,45.96,45.76,45.85,91400.0,34.2962,34.416,34.2663,34.3337,91400.0
2012-03-26 10:00:00,45.85,45.85,45.53,45.66,164100.0,34.3337,34.3337,34.094,34.1914,164100.0
2012-03-26 10:10:00,45.66,45.8,45.65,45.78,145700.0,34.1914,34.2962,34.1839,34.2812,145700.0
2012-03-26 10:20:00,45.79,45.96,45.77,45.94,114100.0,34.2887,34.416,34.2738,34.4011,114100.0
2012-03-26 10:30:00,45.94,45.96,45.87,45.88,147200.0,34.4011,34.416,34.3486,34.3561,147200.0
2012-03-26 10:40:00,45.88,45.99,45.85,45.98,76100.0,34.3561,34.4385,34.3337,34.431,76100.0
2012-03-26 10:50:00,45.98,46.05,45.98,46.01,198900.0,34.431,34.4834,34.431,34.4535,198900.0
2012-03-26 11:00:00,46.02,46.17,46.02,46.13,109000.0,34.461,34.5733,34.461,34.5433,109000.0
2012-03-26 11:10:00,46.14,46.18,46.05,46.12,78300.0,34.5508,34.5808,34.4834,34.5358,78300.0
2012-03-26 11:20:00,46.12,46.17,46.1,46.11,85600.0,34.5358,34.5733,34.5209,34.5284,85600.0
2012-03-26 11:30:00,46.11,46.2,46.1,46.19,73300.0,34.5284,34.5957,34.5209,34.5883,73300.0
2012-03-26 11:40:00,46.2,46.2,46.11,46.14,72800.0,34.5957,34.5957,34.5284,34.5508,72800.0
2012-03-26 11:50:00,46.14,46.15,46.1,46.12,52000.0,34.5508,34.5583,34.5209,34.5358,52000.0
2012-03-26 12:00:00,46.13,46.15,46.07,46.08,63700.0,34.5433,34.5583,34.4984,34.5059,63700.0
2012-03-26 12:10:00,46.09,46.14,46.06,46.12,41800.0,34.5134,34.5508,34.4909,34.5358,41800.0
2012-03-26 12:20:00,46.11,46.17,46.09,46.15,58900.0,34.5284,34.5733,34.5134,34.5583,58900.0
2012-03-26 12:30:00,46.15,46.23,46.15,46.21,117500.0,34.5583,34.6182,34.5583,34.6032,117500.0
2012-03-26 12:40:00,46.22,46.25,46.18,46.24,87400.0,34.6107,34.6332,34.5808,34.6257,87400.0
2012-03-26 12:50:00,46.24,46.24,46.14,46.18,130200.0,34.6257,34.6257,34.5508,34.5808,130200.0
2012-03-26 13:00:00,46.19,46.2,46.15,46.18,64100.0,34.5883,34.5957,34.5583,34.5808,64100.0
2012-03-26 13:10:00,46.18,46.21,46.08,46.1,79400.0,34.5808,34.6032,34.5059,34.5209,79400.0
2012-03-26 13:20:00,46.1,46.12,46.06,46.08,151400.0,34.5209,34.5358,34.4909,34.5059,151400.0
2012-03-26 13:30:00,46.08,46.12,46.08,46.09,120000.0,34.5059,34.5358,34.5059,34.5134,120000.0
2012-03-26 13:40:00,46.08,46.11,46.07,46.09,91800.0,34.5059,34.5284,34.4984,34.5134,91800.0
2012-03-26 13:50:00,46.09,46.24,46.07,46.23,207400.0,34.5134,34.6257,34.4984,34.6182,207400.0
2012-03-26 14:00:00,46.23,46.34,46.2,46.27,118700.0,34.6182,34.7006,34.5957,34.6482,118700.0
2012-03-26 14:10:00,46.28,46.35,46.22,46.29,154000.0,34.6557,34.7081,34.6107,34.6631,154000.0
2012-03-26 14:20:00,46.29,46.37,46.29,46.33,50200.0,34.6631,34.723,34.6631,34.6931,50200.0
2012-03-26 14:30:00,46.34,46.39,46.25,46.28,131300.0,34.7006,34.738,34.6332,34.6557,131300.0
2012-03-26 14:40:00,46.28,46.28,46.23,46.27,74000.0,34.6557,34.6557,34.6182,34.6482,74000.0
2012-03-26 14:50:00,46.28,46.29,46.24,46.25,131700.0,34.6557,34.6631,34.6257,34.6332,131700.0
2012-03-26 15:00:00,46.25,46.28,46.16,46.19,134800.0,34.6332,34.6557,34.5658,34.5883,134800.0
2012-03-26 15:10:00,46.19,46.37,46.18,46.33,137400.0,34.5883,34.723,34.5808,34.6931,137400.0
2012-03-26 15:20:00,46.33,46.42,46.32,46.41,140700.0,34.6931,34.7605,34.6856,34.753,140700.0
2012-03-26 15:30:00,46.4,46.45,46.29,46.29,203100.0,34.7455,34.783,34.6631,34.6631,203100.0
2012-03-26 15:40:00,46.29,46.35,46.23,46.34,186000.0,34.6631,34.7081,34.6182,34.7006,186000.0
2012-03-26 15:50:00,46.33,46.36,46.26,46.35,270900.0,34.6931,34.7156,34.6407,34.7081,270900.0
2012-03-27 09:30:00,46.39,46.43,46.08,46.33,181700.0,34.738,34.768,34.5059,34.6931,181700.0
2012-03-27 09:40:00,46.33,46.5,46.32,46.41,157800.0,34.6931,34.8204,34.6856,34.753,157800.0
2012-03-27 09:50:00,46.41,46.5,46.39,46.48,145900.0,34.753,34.8204,34.738,34.8054,145900.0
2012-03-27 10:00:00,46.48,46.48,46.36,46.37,159400.0,34.8054,34.8054,34.7156,34.723,159400.0
2012-03-27 10:10:00,46.37,46.38,46.32,46.34,142100.0,34.723,34.7305,34.6856,34.7006,142100.0
2012-03-27 10:20:00,46.34,46.36,46.24,46.34,191600.0,34.7006,34.7156,34.6257,34.7006,191600.0
2012-03-27 10:30:00,46.34,46.49,46.32,46.44,124300.0,34.7006,34.8129,34.6856,34.7755,124300.0
2012-03-27 10:40:00,46.44,46.46,46.33,46.43,111400.0,34.7755,34.7904,34.6931,34.768,111400.0
2012-03-27 10:50:00,46.44,46.47,46.32,46.36,75600.0,34.7755,34.7979,34.6856,34.7156,75600.0
2012-03-27 11:00:00,46.36,46.49,46.35,46.46,123700.0,34.7156,34.8129,34.7081,34.7904,123700.0
2012-03-27 11:10:00,46.47,46.52,46.37,46.38,209800.0,34.7979,34.8354,34.723,34.7305,209800.0
2012-03-27 11:20:00,46.38,46.4,46.35,46.38,84800.0,34.7305,34.7455,34.7081,34.7305,84800.0
2012-03-27 11:30:00,46.38,46.39,46.3,46.36,70600.0,34.7305,34.738,34.6706,34.7156,70600.0
2012-03-27 11:40:00,46.36,46.4,46.35,46.4,116000.0,34.7156,34.7455,34.7081,34.7455,116000.0
2012-03-27 11:50:00,46.39,46.41,46.34,46.34,126200.0,34.738,34.753,34.7006,34.7006,126200.0
2012-03-27 12:00:00,46.34,46.4,46.34,46.39,157700.0,34.7006,34.7455,34.7006,34.738,157700.0
2012-03-27 12:10:00,46.39,46.39,46.3,46.33,53000.0,34.738,34.738,34.6706,34.6931,53000.0
2012-03-27 12:20:00,46.33,46.36,46.3,46.3,63000.0,34.6931,34.7156,34.6706,34.6706,63000.0
2012-03-27 12:30:00,46.3,46.34,46.27,46.34,57600.0,34.6706,34.7006,34.6482,34.7006,57600.0
2012-03-27 12:40:00,46.34,46.39,46.34,46.35,54000.0,34.7006,34.738,34.7006,34.7081,54000.0
2012-03-27 12:50:00,46.34,46.4,46.32,46.39,77900.0,34.7006,34.7455,34.6856,34.738,77900.0
2012-03-27 13:00:00,46.4,46.4,46.39,46.4,58900.0,34.7455,34.7455,34.738,34.7455,58900.0
2012-03-27 13:10:00,46.4,46.4,46.33,46.33,89600.0,34.7455,34.7455,34.6931,34.6931,89600.0
2012-03-27 13:20:00,46.34,46.35,46.26,46.33,72600.0,34.7006,34.7081,34.6407,34.6931,72600.0
2012-03-27 13:30:00,46.33,46.35,46.3,46.34,53700.0,34.6931,34.7081,34.6706,34.7006,53700.0
2012-03-27 13:40:00,46.33,46.39,46.3,46.39,31000.0,34.6931,34.738,34.6706,34.738,31000.0
2012-03-27 13:50:00,46.39,46.4,46.39,46.39,72900.0,34.738,34.7455,34.738,34.738,72900.0
2012-03-27 14:00:00,46.39,46.4,46.34,46.4,57700.0,34.738,34.7455,34.7006,34.7455,57700.0
2012-03-27 14:10:00,46.39,46.4,46.35,46.39,83400.0,34.738,34.7455,34.7081,34.738,83400.0
2012-03-27 14:20:00,46.38,46.39,46.34,46.36,73400.0,34.7305,34.738,34.7006,34.7156,73400.0
2012-03-27 14:30:00,46.35,46.36,46.26,46.27,66400.0,34.7081,34.7156,34.6407,34.6482,66400.0
2012-03-27 14:40:00,46.27,46.32,46.27,46.32,53500.0,34.6482,34.6856,34.6482,34.6856,53500.0
2012-03-27 14:50:00,46.32,46.36,46.32,46.33,94000.0,34.6856,34.7156,34.6856,34.6931,94000.0
2012-03-27 15:00:00,46.33,46.33,46.3,46.31,69800.0,34.6931,34.6931,34.6706,34.6781,69800.0
2012-03-27 15:10:00,46.31,46.36,46.3,46.36,249600.0,34.6781,34.7156,34.6706,34.7156,249600.0
2012-03-27 15:20:00,46.36,46.36,46.13,46.13,132100.0,34.7156,34.7156,34.5433,34.5433,132100.0
2012-03-27 15:30:00,46.13,46.21,46.03,46.1,281900.0,34.5433,34.6032,34.4684,34.5209,281900.0
2012-03-27 15:40:00,46.11,46.11,46.0,46.08,235300.0,34.5284,34.5284,34.446,34.5059,235300.0
2012-03-27 15:50:00,46.07,46.12,46.01,46.07,344600.0,34.4984,34.5358,34.4535,34.4984,344600.0
2012-03-28 09:30:00,45.96,46.35,45.95,46.3,102500.0,34.416,34.7081,34.4085,34.6706,102500.0
2012-03-28 09:40:00,46.3,46.35,45.99,46.09,81400.0,34.6706,34.7081,34.4385,34.5134,81400.0
2012-03-28 09:50:00,46.07,46.21,46.01,46.1,125000.0,34.4984,34.6032,34.4535,34.5209,125000.0
2012-03-28 10:00:00,46.09,46.19,46.03,46.09,109200.0,34.5134,34.5883,34.4684,34.5134,109200.0
2012-03-28 10:10:00,46.09,46.14,46.0,46.04,110100.0,34.5134,34.5508,34.446,34.4759,110100.0
2012-03-28 10:20:00,46.03,46.1,45.88,45.91,216300.0,34.4684,34.5209,34.3561,34.3786,216300.0
2012-03-28 10:30:00,45.89,45.94,45.63,45.74,80100.0,34.3636,34.4011,34.1689,34.2513,80100.0
2012-03-28 10:40:00,45.74,45.78,45.62,45.77,76100.0,34.2513,34.2812,34.1614,34.2738,76100.0
2012-03-28 10:50:00,45.77,45.78,45.64,45.7,90500.0,34.2738,34.2812,34.1764,34.2213,90500.0
2012-03-28 11:00:00,45.71,45.73,45.54,45.66,74000.0,34.2288,34.2438,34.1015,34.1914,74000.0
2012-03-28 11:10:00,45.66,45.74,45.64,45.71,44500.0,34.1914,34.2513,34.1764,34.2288,44500.0
2012-03-28 11:20:00,45.71,45.73,45.59,45.65,36800.0,34.2288,34.2438,34.139,34.1839,36800.0
2012-03-28 11:30:00,45.65,45.68,45.45,45.48,171200.0,34.1839,34.2064,34.0341,34.0566,171200.0
2012-03-28 11:40:00,45.49,45.5,45.33,45.36,62400.0,34.0641,34.0716,33.9443,33.9667,62400.0
2012-03-28 11:50:00,45.36,45.37,45.1,45.22,206000.0,33.9667,33.9742,33.772,33.8619,206000.0
2012-03-28 12:00:00,45.22,45.41,45.2,45.34,97200.0,33.8619,34.0042,33.8469,33.9518,97200.0
2012-03-28 12:10:00,45.36,45.47,45.29,45.42,90800.0,33.9667,34.0491,33.9143,34.0117,90800.0
2012-03-28 12:20:00,45.43,45.44,45.33,45.43,69500.0,34.0192,34.0266,33.9443,34.0192,69500.0
2012-03-28 12:30:00,45.42,45.42,45.28,45.32,57600.0,34.0117,34.0117,33.9068,33.9368,57600.0
2012-03-28 12:40:00,45.33,45.39,45.31,45.36,37100.0,33.9443,33.9892,33.9293,33.9667,37100.0
2012-03-28 12:50:00,45.36,45.4,45.32,45.4,40200.0,33.9667,33.9967,33.9368,33.9967,40200.0
2012-03-28 13:00:00,45.4,45.46,45.38,45.44,73000.0,33.9967,34.0416,33.9817,34.0266,73000.0
2012-03-28 13:10:00,45.44,45.46,45.36,45.4,51600.0,34.0266,34.0416,33.9667,33.9967,51600.0
2012-03-28 13:20:00,45.4,45.4,45.25,45.35,47600.0,33.9967,33.9967,33.8844,33.9592,47600.0
2012-03-28 13:30:00,45.36,45.36,45.25,45.34,36600.0,33.9667,33.9667,33.8844,33.9518,36600.0
2012-03-28 13:40:00,45.33,45.37,45.25,45.3,48400.0,33.9443,33.9742,33.8844,33.9218,48400.0
2012-03-28 13:50:00,45.3,45.33,45.25,45.33,98800.0,33.9218,33.9443,33.8844,33.9443,98800.0
2012-03-28 14:00:00,45.33,45.34,45.2,45.2,168200.0,33.9443,33.9518,33.8469,33.8469,168200.0
2012-03-28 14:10:00,45.19,45.21,45.13,45.18,48900.0,33.8394,33.8544,33.7945,33.8319,48900.0
2012-03-28 14:20:00,45.17,45.21,45.12,45.17,49500.0,33.8245,33.8544,33.787,33.8245,49500.0
2012-03-28 14:30:00,45.17,45.31,45.16,45.25,43500.0,33.8245,33.9293,33.817,33.8844,43500.0
2012-03-28 14:40:00,45.26,45.33,45.24,45.26,65700.0,33.8919,33.9443,33.8769,33.8919,65700.0
2012-03-28 14:50:00,45.26,45.36,45.25,45.36,52400.0,33.8919,33.9667,33.8844,33.9667,52400.0
2012-03-28 15:00:00,45.37,45.44,45.31,45.32,54000.0,33.9742,34.0266,33.9293,33.9368,54000.0
2012-03-28 15:10:00,45.32,45.37,45.3,45.32,57800.0,33.9368,33.9742,33.9218,33.9368,57800.0
2012-03-28 15:20:00,45.32,45.4,45.3,45.34,95000.0,33.9368,33.9967,33.9218,33.9518,95000.0
2012-03-28 15:30:00,45.34,45.39,45.12,45.16,200300.0,33.9518,33.9892,33.787,33.817,200300.0
2012-03-28 15:40:00,45.16,45.35,45.16,45.2,345900.0,33.817,33.9592,33.817,33.8469,345900.0
2012-03-28 15:50:00,45.2,45.32,45.2,45.28,350000.0,33.8469,33.9368,33.8469,33.9068,350000.0
2012-03-29 09:30:00,45.14,45.25,44.7,44.73,176400.0,33.802,33.8844,33.4725,33.495,176400.0
2012-03-29 09:40:00,44.74,44.9,44.68,44.74,284600.0,33.5025,33.6223,33.4575,33.5025,284600.0
2012-03-29 09:50:00,44.74,44.8,44.51,44.52,245600.0,33.5025,33.5474,33.3302,33.3377,245600.0
2012-03-29 10:00:00,44.52,44.79,44.44,44.68,294200.0,33.3377,33.5399,33.2778,33.4575,294200.0
2012-03-29 10:10:00,44.67,44.77,44.61,44.69,173900.0,33.45,33.5249,33.4051,33.465,173900.0
2012-03-29 10:20:00,44.7,44.77,44.32,44.34,280100.0,33.4725,33.5249,33.188,33.2029,280100.0
2012-03-29 10:30:00,44.34,44.5,44.29,44.32,257600.0,33.2029,33.3227,33.1655,33.188,257600.0
2012-03-29 10:40:00,44.33,44.5,44.33,44.34,206100.0,33.1954,33.3227,33.1954,33.2029,206100.0
2012-03-29 10:50:00,44.35,44.38,44.3,44.31,142300.0,33.2104,33.2329,33.173,33.1805,142300.0
2012-03-29 11:00:00,44.3,44.32,44.21,44.27,135000.0,33.173,33.188,33.1056,33.1505,135000.0
2012-03-29 11:10:00,44.26,44.31,44.2,44.22,193500.0,33.143,33.1805,33.0981,33.1131,193500.0
2012-03-29 11:20:00,44.23,44.34,44.18,44.19,81000.0,33.1206,33.2029,33.0831,33.0906,81000.0
2012-03-29 11:30:00,44.19,44.29,44.17,44.19,56800.0,33.0906,33.1655,33.0756,33.0906,56800.0
2012-03-29 11:40:00,44.2,44.42,44.19,44.38,79900.0,33.0981,33.2628,33.0906,33.2329,79900.0
2012-03-29 11:50:00,44.39,44.4,44.25,44.31,322800.0,33.2404,33.2479,33.1355,33.1805,322800.0
2012-03-29 12:00:00,44.32,44.35,44.29,44.35,37500.0,33.188,33.2104,33.1655,33.2104,37500.0
2012-03-29 12:10:00,44.35,44.35,44.22,44.25,84700.0,33.2104,33.2104,33.1131,33.1355,84700.0
2012-03-29 12:20:00,44.25,44.26,44.18,44.19,73500.0,33.1355,33.143,33.0831,33.0906,73500.0
2012-03-29 12:30:00,44.2,44.34,44.15,44.32,130700.0,33.0981,33.2029,33.0607,33.188,130700.0
2012-03-29 12:40:00,44.32,44.41,44.31,44.37,56300.0,33.188,33.2553,33.1805,33.2254,56300.0
2012-03-29 12:50:00,44.37,44.46,44.36,44.41,81700.0,33.2254,33.2928,33.2179,33.2553,81700.0
2012-03-29 13:00:00,44.41,44.46,44.37,44.44,64300.0,33.2553,33.2928,33.2254,33.2778,64300.0
2012-03-29 13:10:00,44.44,44.47,44.38,44.44,64400.0,33.2778,33.3003,33.2329,33.2778,64400.0
2012-03-29 13:20:00,44.46,44.48,44.43,44.46,40400.0,33.2928,33.3078,33.2703,33.2928,40400.0
2012-03-29 13:30:00,44.48,44.52,44.43,44.52,178500.0,33.3078,33.3377,33.2703,33.3377,178500.0
2012-03-29 13:40:00,44.52,44.54,44.42,44.47,67900.0,33.3377,33.3527,33.2628,33.3003,67900.0
2012-03-29 13:50:00,44.48,44.57,44.46,44.53,50300.0,33.3078,33.3752,33.2928,33.3452,50300.0
2012-03-29 14:00:00,44.52,44.68,44.51,44.58,76000.0,33.3377,33.4575,33.3302,33.3827,76000.0
2012-03-29 14:10:00,44.59,44.82,44.58,44.82,64800.0,33.3901,33.5624,33.3827,33.5624,64800.0
2012-03-29 14:20:00,44.82,44.83,44.73,44.78,155600.0,33.5624,33.5699,33.495,33.5324,155600.0
2012-03-29 14:30:00,44.77,44.78,44.68,44.7,80800.0,33.5249,33.5324,33.4575,33.4725,80800.0
2012-03-29 14:40:00,44.7,44.81,44.66,44.81,67900.0,33.4725,33.5549,33.4426,33.5549,67900.0
2012-03-29 14:50:00,44.81,44.95,44.81,44.87,119300.0,33.5549,33.6597,33.5549,33.5998,119300.0
2012-03-29 15:00:00,44.88,44.88,44.75,44.78,95800.0,33.6073,33.6073,33.51,33.5324,95800.0
2012-03-29 15:10:00,44.77,44.86,44.76,44.8,191800.0,33.5249,33.5923,33.5174,33.5474,191800.0
2012-03-29 15:20:00,44.8,44.8,44.78,44.8,79900.0,33.5474,33.5474,33.5324,33.5474,79900.0
2012-03-29 15:30:00,44.8,44.83,44.78,44.81,227000.0,33.5474,33.5699,33.5324,33.5549,227000.0
2012-03-29 15:40:00,44.83,44.85,44.76,44.82,280800.0,33.5699,33.5848,33.5174,33.5624,280800.0
2012-03-29 15:50:00,44.82,44.84,44.64,44.67,703400.0,33.5624,33.5773,33.4276,33.45,703400.0
2012-03-30 09:30:00,45.0,45.0,44.64,44.98,251000.0,33.6972,33.6972,33.4276,33.6822,251000.0
2012-03-30 09:40:00,44.98,45.0,44.77,44.88,153600.0,33.6822,33.6972,33.5249,33.6073,153600.0
2012-03-30 09:50:00,44.9,44.99,44.84,44.84,100500.0,33.6223,33.6897,33.5773,33.5773,100500.0
2012-03-30 10:00:00,44.85,44.96,44.78,44.86,184600.0,33.5848,33.6672,33.5324,33.5923,184600.0
2012-03-30 10:10:00,44.85,44.85,44.67,44.68,217900.0,33.5848,33.5848,33.45,33.4575,217900.0
2012-03-30 10:20:00,44.68,44.7,44.58,44.7,138900.0,33.4575,33.4725,33.3827,33.4725,138900.0
2012-03-30 10:30:00,44.7,44.75,44.54,44.54,128800.0,33.4725,33.51,33.3527,33.3527,128800.0
2012-03-30 10:40:00,44.55,44.69,44.48,44.63,130300.0,33.3602,33.465,33.3078,33.4201,130300.0
2012-03-30 10:50:00,44.64,44.66,44.54,44.61,170600.0,33.4276,33.4426,33.3527,33.4051,170600.0
2012-03-30 11:00:00,44.62,44.82,44.62,44.74,95200.0,33.4126,33.5624,33.4126,33.5025,95200.0
2012-03-30 11:10:00,44.73,44.79,44.68,44.7,107800.0,33.495,33.5399,33.4575,33.4725,107800.0
2012-03-30 11:20:00,44.7,44.71,44.66,44.66,56000.0,33.4725,33.48,33.4426,33.4426,56000.0
2012-03-30 11:30:00,44.67,44.73,44.61,44.61,171800.0,33.45,33.495,33.4051,33.4051,171800.0
2012-03-30 11:40:00,44.61,44.63,44.54,44.58,72200.0,33.4051,33.4201,33.3527,33.3827,72200.0
2012-03-30 11:50:00,44.59,44.65,44.57,44.64,85700.0,33.3901,33.4351,33.3752,33.4276,85700.0
2012-03-30 12:00:00,44.63,44.64,44.58,44.59,115400.0,33.4201,33.4276,33.3827,33.3901,115400.0
2012-03-30 12:10:00,44.6,44.62,44.56,44.58,55200.0,33.3976,33.4126,33.3677,33.3827,55200.0
2012-03-30 12:20:00,44.58,44.6,44.47,44.49,72600.0,33.3827,33.3976,33.3003,33.3153,72600.0
2012-03-30 12:30:00,44.5,44.5,44.46,44.5,62100.0,33.3227,33.3227,33.2928,33.3227,62100.0
2012-03-30 12:40:00,44.5,44.54,44.48,44.49,115300.0,33.3227,33.3527,33.3078,33.3153,115300.0
2012-03-30 12:50:00,44.48,44.5,44.4,44.44,107900.0,33.3078,33.3227,33.2479,33.2778,107900.0
2012-03-30 13:00:00,44.44,44.48,44.38,44.47,156500.0,33.2778,33.3078,33.2329,33.3003,156500.0
2012-03-30 13:10:00,44.46,44.5,44.4,44.46,410200.0,33.2928,33.3227,33.2479,33.2928,410200.0
2012-03-30 13:20:00,44.46,44.5,44.43,44.5,119700.0,33.2928,33.3227,33.2703,33.3227,119700.0
2012-03-30 13:30:00,44.5,44.51,44.48,44.49,95100.0,33.3227,33.3302,33.3078,33.3153,95100.0
2012-03-30 13:40:00,44.49,44.5,44.42,44.49,84700.0,33.3153,33.3227,33.2628,33.3153,84700.0
2012-03-30 13:50:00,44.48,44.54,44.48,44.5,112000.0,33.3078,33.3527,33.3078,33.3227,112000.0
2012-03-30 14:00:00,44.51,44.55,44.49,44.54,70000.0,33.3302,33.3602,33.3153,33.3527,70000.0
2012-03-30 14:10:00,44.53,44.54,44.44,44.48,227900.0,33.3452,33.3527,33.2778,33.3078,227900.0
2012-03-30 14:20:00,44.48,44.5,44.3,44.31,240000.0,33.3078,33.3227,33.173,33.1805,240000.0
2012-03-30 14:30:00,44.32,44.47,44.32,44.47,145400.0,33.188,33.3003,33.188,33.3003,145400.0
2012-03-30 14:40:00,44.48,44.54,44.45,44.46,113600.0,33.3078,33.3527,33.2853,33.2928,113600.0
2012-03-30 14:50:00,44.47,44.51,44.45,44.45,75000.0,33.3003,33.3302,33.2853,33.2853,75000.0
2012-03-30 15:00:00,44.45,44.47,44.38,44.45,68700.0,33.2853,33.3003,33.2329,33.2853,68700.0
2012-03-30 15:10:00,44.45,44.64,44.42,44.64,128000.0,33.2853,33.4276,33.2628,33.4276,128000.0
2012-03-30 15:20:00,44.64,44.73,44.63,44.73,147700.0,33.4276,33.495,33.4201,33.495,147700.0
2012-03-30 15:30:00,44.72,44.84,44.72,44.75,133200.0,33.4875,33.5773,33.4875,33.51,133200.0
2012-03-30 15:40:00,44.74,44.78,44.68,44.73,180800.0,33.5025,33.5324,33.4575,33.495,180800.0
2012-03-30 15:50:00,44.73,44.83,44.7,44.77,407500.0,33.495,33.5699,33.4725,33.5249,407500.0
2012-04-02 09:30:00,44.81,44.97,44.7,44.91,268200.0,33.5549,33.6747,33.4725,33.6298,268200.0
2012-04-02 09:40:00,44.9,44.92,44.77,44.79,94600.0,33.6223,33.6373,33.5249,33.5399,94600.0
2012-04-02 09:50:00,44.78,44.82,44.57,44.68,91700.0,33.5324,33.5624,33.3752,33.4575,91700.0
2012-04-02 10:00:00,44.69,44.85,44.62,44.85,146800.0,33.465,33.5848,33.4126,33.5848,146800.0
2012-04-02 10:10:00,44.86,45.0,44.83,44.99,111100.0,33.5923,33.6972,33.5699,33.6897,111100.0
2012-04-02 10:20:00,44.99,45.0,44.93,44.94,81000.0,33.6897,33.6972,33.6447,33.6522,81000.0
2012-04-02 10:30:00,44.94,44.99,44.93,44.94,102700.0,33.6522,33.6897,33.6447,33.6522,102700.0
2012-04-02 10:40:00,44.94,44.98,44.93,44.95,52100.0,33.6522,33.6822,33.6447,33.6597,52100.0
2012-04-02 10:50:00,44.95,45.0,44.93,45.0,65300.0,33.6597,33.6972,33.6447,33.6972,65300.0
2012-04-02 11:00:00,44.99,45.03,44.93,44.99,149300.0,33.6897,33.7196,33.6447,33.6897,149300.0
2012-04-02 11:10:00,44.99,45.01,44.8,44.81,97700.0,33.6897,33.7046,33.5474,33.5549,97700.0
2012-04-02 11:20:00,44.8,44.89,44.8,44.86,41700.0,33.5474,33.6148,33.5474,33.5923,41700.0
2012-04-02 11:30:00,44.86,44.87,44.83,44.85,43600.0,33.5923,33.5998,33.5699,33.5848,43600.0
2012-04-02 11:40:00,44.84,44.97,44.83,44.97,35300.0,33.5773,33.6747,33.5699,33.6747,35300.0
2012-04-02 11:50:00,44.97,45.01,44.94,44.98,51800.0,33.6747,33.7046,33.6522,33.6822,51800.0
2012-04-02 12:00:00,44.98,45.11,44.98,45.05,70000.0,33.6822,33.7795,33.6822,33.7346,70000.0
2012-04-02 12:10:00,45.05,45.06,44.98,45.0,29000.0,33.7346,33.7421,33.6822,33.6972,29000.0
2012-04-02 12:20:00,45.0,45.03,44.94,44.96,55300.0,33.6972,33.7196,33.6522,33.6672,55300.0
2012-04-02 12:30:00,44.97,45.01,44.96,44.96,40400.0,33.6747,33.7046,33.6672,33.6672,40400.0
2012-04-02 12:40:00,44.96,45.0,44.93,44.94,23600.0,33.6672,33.6972,33.6447,33.6522,23600.0
2012-04-02 12:50:00,44.94,45.02,44.93,44.99,32400.0,33.6522,33.7121,33.6447,33.6897,32400.0
2012-04-02 13:00:00,45.0,45.0,44.9,44.9,36400.0,33.6972,33.6972,33.6223,33.6223,36400.0
2012-04-02 13:10:00,44.91,44.95,44.88,44.92,36300.0,33.6298,33.6597,33.6073,33.6373,36300.0
2012-04-02 13:20:00,44.92,45.01,44.92,45.0,41100.0,33.6373,33.7046,33.6373,33.6972,41100.0
2012-04-02 13:30:00,45.0,45.02,44.98,45.0,76100.0,33.6972,33.7121,33.6822,33.6972,76100.0
2012-04-02 13:40:00,45.0,45.07,44.99,45.05,50300.0,33.6972,33.7496,33.6897,33.7346,50300.0
2012-04-02 13:50:00,45.04,45.14,45.04,45.12,52600.0,33.7271,33.802,33.7271,33.787,52600.0
2012-04-02 14:00:00,45.12,45.13,45.06,45.07,70500.0,33.787,33.7945,33.7421,33.7496,70500.0
2012-04-02 14:10:00,45.07,45.16,45.06,45.15,42000.0,33.7496,33.817,33.7421,33.8095,42000.0
2012-04-02 14:20:00,45.16,45.16,45.12,45.12,42300.0,33.817,33.817,33.787,33.787,42300.0
2012-04-02 14:30:00,45.12,45.17,45.12,45.13,40800.0,33.787,33.8245,33.787,33.7945,40800.0
2012-04-02 14:40:00,45.13,45.21,45.12,45.2,74000.0,33.7945,33.8544,33.787,33.8469,74000.0
2012-04-02 14:50:00,45.2,45.22,45.16,45.19,46700.0,33.8469,33.8619,33.817,33.8394,46700.0
2012-04-02 15:00:00,45.19,45.22,45.17,45.21,50700.0,33.8394,33.8619,33.8245,33.8544,50700.0
2012-04-02 15:10:00,45.22,45.23,45.18,45.2,35200.0,33.8619,33.8694,33.8319,33.8469,35200.0
2012-04-02 15:20:00,45.2,45.2,45.14,45.16,52000.0,33.8469,33.8469,33.802,33.817,52000.0
2012-04-02 15:30:00,45.16,45.16,45.06,45.07,118800.0,33.817,33.817,33.7421,33.7496,118800.0
2012-04-02 15:40:00,45.06,45.08,44.95,44.98,168100.0,33.7421,33.7571,33.6597,33.6822,168100.0
2012-04-02 15:50:00,44.99,45.06,44.99,45.05,344100.0,33.6897,33.7421,33.6897,33.7346,344100.0
2012-04-03 09:30:00,45.53,46.4,45.52,46.36,761200.0,34.094,34.7455,34.0865,34.7156,761200.0
2012-04-03 09:40:00,46.37,46.66,46.18,46.63,570100.0,34.723,34.9402,34.5808,34.9177,570100.0
2012-04-03 09:50:00,46.64,46.8,46.3,46.37,427400.0,34.9252,35.045,34.6706,34.723,427400.0
2012-04-03 10:00:00,46.38,46.57,46.2,46.4,321200.0,34.7305,34.8728,34.5957,34.7455,321200.0
2012-04-03 10:10:00,46.4,46.4,46.05,46.15,262400.0,34.7455,34.7455,34.4834,34.5583,262400.0
2012-04-03 10:20:00,46.15,46.29,46.12,46.2,122900.0,34.5583,34.6631,34.5358,34.5957,122900.0
2012-04-03 10:30:00,46.19,46.22,45.91,46.0,220800.0,34.5883,34.6107,34.3786,34.446,220800.0
2012-04-03 10:40:00,46.01,46.06,45.87,46.02,198600.0,34.4535,34.4909,34.3486,34.461,198600.0
2012-04-03 10:50:00,46.01,46.12,45.95,45.99,177200.0,34.4535,34.5358,34.4085,34.4385,177200.0
2012-04-03 11:00:00,45.99,46.0,45.83,45.84,113100.0,34.4385,34.446,34.3187,34.3262,113100.0
2012-04-03 11:10:00,45.84,45.94,45.71,45.92,185200.0,34.3262,34.4011,34.2288,34.3861,185200.0
2012-04-03 11:20:00,45.93,45.93,45.69,45.75,131000.0,34.3936,34.3936,34.2138,34.2588,131000.0
2012-04-03 11:30:00,45.76,45.78,45.55,45.61,142600.0,34.2663,34.2812,34.109,34.1539,142600.0
2012-04-03 11:40:00,45.63,45.72,45.59,45.7,125400.0,34.1689,34.2363,34.139,34.2213,125400.0
2012-04-03 11:50:00,45.68,45.7,45.47,45.51,145700.0,34.2064,34.2213,34.0491,34.0791,145700.0
2012-04-03 12:00:00,45.51,45.53,45.4,45.42,326300.0,34.0791,34.094,33.9967,34.0117,326300.0
2012-04-03 12:10:00,45.42,45.5,45.33,45.4,164400.0,34.0117,34.0716,33.9443,33.9967,164400.0
2012-04-03 12:20:00,45.39,45.48,45.38,45.45,109500.0,33.9892,34.0566,33.9817,34.0341,109500.0
2012-04-03 12:30:00,45.44,45.5,45.43,45.44,145800.0,34.0266,34.0716,34.0192,34.0266,145800.0
2012-04-03 12:40:00,45.45,45.52,45.44,45.46,86000.0,34.0341,34.0865,34.0266,34.0416,86000.0
2012-04-03 12:50:00,45.45,45.52,45.39,45.47,69400.0,34.0341,34.0865,33.9892,34.0491,69400.0
2012-04-03 13:00:00,45.46,45.49,45.43,45.46,80800.0,34.0416,34.0641,34.0192,34.0416,80800.0
2012-04-03 13:10:00,45.47,45.49,45.43,45.48,59400.0,34.0491,34.0641,34.0192,34.0566,59400.0
2012-04-03 13:20:00,45.48,45.5,45.3,45.38,109300.0,34.0566,34.0716,33.9218,33.9817,109300.0
2012-04-03 13:30:00,45.37,45.38,45.27,45.29,74600.0,33.9742,33.9817,33.8993,33.9143,74600.0
2012-04-03 13:40:00,45.29,45.33,45.24,45.3,56800.0,33.9143,33.9443,33.8769,33.9218,56800.0
2012-04-03 13:50:00,45.31,45.47,45.28,45.47,63900.0,33.9293,34.0491,33.9068,34.0491,63900.0
2012-04-03 14:00:00,45.47,45.47,45.1,45.13,238700.0,34.0491,34.0491,33.772,33.7945,238700.0
2012-04-03 14:10:00,45.12,45.14,45.0,45.11,179500.0,33.787,33.802,33.6972,33.7795,179500.0
2012-04-03 14:20:00,45.1,45.22,45.05,45.2,83400.0,33.772,33.8619,33.7346,33.8469,83400.0
2012-04-03 14:30:00,45.2,45.24,45.08,45.11,148700.0,33.8469,33.8769,33.7571,33.7795,148700.0
2012-04-03 14:40:00,45.11,45.21,45.07,45.21,147400.0,33.7795,33.8544,33.7496,33.8544,147400.0
2012-04-03 14:50:00,45.21,45.3,45.13,45.14,122400.0,33.8544,33.9218,33.7945,33.802,122400.0
2012-04-03 15:00:00,45.14,45.22,45.11,45.17,152500.0,33.802,33.8619,33.7795,33.8245,152500.0
2012-04-03 15:10:00,45.18,45.21,45.07,45.09,141100.0,33.8319,33.8544,33.7496,33.7646,141100.0
2012-04-03 15:20:00,45.09,45.09,45.0,45.06,160500.0,33.7646,33.7646,33.6972,33.7421,160500.0
2012-04-03 15:30:00,45.05,45.25,45.05,45.24,215800.0,33.7346,33.8844,33.7346,33.8769,215800.0
2012-04-03 15:40:00,45.23,45.41,45.2,45.4,337800.0,33.8694,34.0042,33.8469,33.9967,337800.0
2012-04-03 15:50:00,45.41,45.54,45.4,45.47,576900.0,34.0042,34.1015,33.9967,34.0491,576900.0
2012-04-04 09:30:00,45.05,45.11,44.6,44.92,211700.0,33.7346,33.7795,33.3976,33.6373,211700.0
2012-04-04 09:40:00,44.93,45.22,44.9,44.97,151400.0,33.6447,33.8619,33.6223,33.6747,151400.0
2012-04-04 09:50:00,44.96,44.97,44.78,44.78,148500.0,33.6672,33.6747,33.5324,33.5324,148500.0
2012-04-04 10:00:00,44.8,44.91,44.64,44.64,171500.0,33.5474,33.6298,33.4276,33.4276,171500.0
2012-04-04 10:10:00,44.64,44.75,44.53,44.69,106000.0,33.4276,33.51,33.3452,33.465,106000.0
2012-04-04 10:20:00,44.68,44.72,44.55,44.69,82800.0,33.4575,33.4875,33.3602,33.465,82800.0
2012-04-04 10:30:00,44.69,44.7,44.56,44.68,88000.0,33.465,33.4725,33.3677,33.4575,88000.0
2012-04-04 10:40:00,44.68,44.68,44.5,44.58,84000.0,33.4575,33.4575,33.3227,33.3827,84000.0
2012-04-04 10:50:00,44.57,44.58,44.44,44.55,174300.0,33.3752,33.3827,33.2778,33.3602,174300.0
2012-04-04 11:00:00,44.55,44.68,44.54,44.66,92900.0,33.3602,33.4575,33.3527,33.4426,92900.0
2012-04-04 11:10:00,44.66,44.67,44.57,44.61,100300.0,33.4426,33.45,33.3752,33.4051,100300.0
2012-04-04 11:20:00,44.61,44.64,44.54,44.58,74200.0,33.4051,33.4276,33.3527,33.3827,74200.0
2012-04-04 11:30:00,44.58,44.66,44.57,44.65,143300.0,33.3827,33.4426,33.3752,33.4351,143300.0
2012-04-04 11:40:00,44.65,44.66,44.51,44.55,128400.0,33.4351,33.4426,33.3302,33.3602,128400.0
2012-04-04 11:50:00,44.55,44.58,44.49,44.49,62800.0,33.3602,33.3827,33.3153,33.3153,62800.0
2012-04-04 12:00:00,44.5,44.5,44.42,44.5,96000.0,33.3227,33.3227,33.2628,33.3227,96000.0
2012-04-04 12:10:00,44.5,44.61,44.49,44.61,96400.0,33.3227,33.4051,33.3153,33.4051,96400.0
2012-04-04 12:20:00,44.62,44.7,44.6,44.7,64400.0,33.4126,33.4725,33.3976,33.4725,64400.0
2012-04-04 12:30:00,44.7,44.7,44.56,44.66,83300.0,33.4725,33.4725,33.3677,33.4426,83300.0
2012-04-04 12:40:00,44.66,44.69,44.6,44.63,54800.0,33.4426,33.465,33.3976,33.4201,54800.0
2012-04-04 12:50:00,44.64,44.67,44.53,44.55,49300.0,33.4276,33.45,33.3452,33.3602,49300.0
2012-04-04 13:00:00,44.56,44.56,44.41,44.42,75300.0,33.3677,33.3677,33.2553,33.2628,75300.0
2012-04-04 13:10:00,44.41,44.45,44.38,44.39,62400.0,33.2553,33.2853,33.2329,33.2404,62400.0
2012-04-04 13:20:00,44.39,44.43,44.35,44.38,56800.0,33.2404,33.2703,33.2104,33.2329,56800.0
2012-04-04 13:30:00,44.38,44.5,44.35,44.42,69200.0,33.2329,33.3227,33.2104,33.2628,69200.0
2012-04-04 13:40:00,44.42,44.52,44.41,44.48,25700.0,33.2628,33.3377,33.2553,33.3078,25700.0
2012-04-04 13:50:00,44.49,44.5,44.43,44.46,36400.0,33.3153,33.3227,33.2703,33.2928,36400.0
2012-04-04 14:00:00,44.46,44.49,44.34,44.4,132500.0,33.2928,33.3153,33.2029,33.2479,132500.0
2012-04-04 14:10:00,44.41,44.46,44.39,44.4,145800.0,33.2553,33.2928,33.2404,33.2479,145800.0
2012-04-04 14:20:00,44.41,44.41,44.32,44.4,73600.0,33.2553,33.2553,33.188,33.2479,73600.0
2012-04-04 14:30:00,44.4,44.48,44.37,44.48,93200.0,33.2479,33.3078,33.2254,33.3078,93200.0
2012-04-04 14:40:00,44.49,44.67,44.45,44.59,161400.0,33.3153,33.45,33.2853,33.3901,161400.0
2012-04-04 14:50:00,44.6,44.62,44.56,44.61,69800.0,33.3976,33.4126,33.3677,33.4051,69800.0
2012-04-04 15:00:00,44.61,44.7,44.58,44.69,103800.0,33.4051,33.4725,33.3827,33.465,103800.0
2012-04-04 15:10:00,44.68,44.72,44.64,44.69,147200.0,33.4575,33.4875,33.4276,33.465,147200.0
2012-04-04 15:20:00,44.69,44.72,44.63,44.69,84800.0,33.465,33.4875,33.4201,33.465,84800.0
2012-04-04 15:30:00,44.68,44.77,44.67,44.76,151100.0,33.4575,33.5249,33.45,33.5174,151100.0
2012-04-04 15:40:00,44.75,44.79,44.71,44.74,171900.0,33.51,33.5399,33.48,33.5025,171900.0
2012-04-04 15:50:00,44.75,44.8,44.67,44.68,255500.0,33.51,33.5474,33.45,33.4575,255500.0
2012-04-05 09:30:00,44.37,44.61,44.37,44.53,107900.0,33.2254,33.4051,33.2254,33.3452,107900.0
2012-04-05 09:40:00,44.53,44.73,44.47,44.63,93400.0,33.3452,33.495,33.3003,33.4201,93400.0
2012-04-05 09:50:00,44.63,44.66,44.47,44.48,77900.0,33.4201,33.4426,33.3003,33.3078,77900.0
2012-04-05 10:00:00,44.48,44.61,44.46,44.52,122500.0,33.3078,33.4051,33.2928,33.3377,122500.0
2012-04-05 10:10:00,44.52,44.52,44.07,44.09,152600.0,33.3377,33.3377,33.0007,33.0157,152600.0
2012-04-05 10:20:00,44.1,44.17,44.06,44.11,149700.0,33.0232,33.0756,32.9933,33.0307,149700.0
2012-04-05 10:30:00,44.1,44.2,44.09,44.19,44600.0,33.0232,33.0981,33.0157,33.0906,44600.0
2012-04-05 10:40:00,44.21,44.3,44.16,44.21,118200.0,33.1056,33.173,33.0681,33.1056,118200.0
2012-04-05 10:50:00,44.22,44.25,44.13,44.2,134700.0,33.1131,33.1355,33.0457,33.0981,134700.0
2012-04-05 11:00:00,44.2,44.21,44.11,44.19,164200.0,33.0981,33.1056,33.0307,33.0906,164200.0
2012-04-05 11:10:00,44.18,44.22,44.13,44.16,98000.0,33.0831,33.1131,33.0457,33.0681,98000.0
2012-04-05 11:20:00,44.16,44.18,44.07,44.08,65100.0,33.0681,33.0831,33.0007,33.0082,65100.0
2012-04-05 11:30:00,44.09,44.13,44.04,44.1,198400.0,33.0157,33.0457,32.9783,33.0232,198400.0
2012-04-05 11:40:00,44.09,44.11,44.04,44.07,175800.0,33.0157,33.0307,32.9783,33.0007,175800.0
2012-04-05 11:50:00,44.07,44.11,44.04,44.11,38500.0,33.0007,33.0307,32.9783,33.0307,38500.0
2012-04-05 12:00:00,44.11,44.15,44.06,44.06,107900.0,33.0307,33.0607,32.9933,32.9933,107900.0
2012-04-05 12:10:00,44.06,44.11,44.0,44.05,52000.0,32.9933,33.0307,32.9483,32.9858,52000.0
2012-04-05 12:20:00,44.05,44.07,44.0,44.06,137600.0,32.9858,33.0007,32.9483,32.9933,137600.0
2012-04-05 12:30:00,44.06,44.08,43.97,43.99,124700.0,32.9933,33.0082,32.9259,32.9408,124700.0
2012-04-05 12:40:00,43.99,44.04,43.97,44.0,44600.0,32.9408,32.9783,32.9259,32.9483,44600.0
2012-04-05 12:50:00,43.99,44.01,43.96,43.98,29900.0,32.9408,32.9558,32.9184,32.9334,29900.0
2012-04-05 13:00:00,43.98,44.01,43.9,43.9,118400.0,32.9334,32.9558,32.8734,32.8734,118400.0
2012-04-05 13:10:00,43.89,44.06,43.89,44.0,73900.0,32.866,32.9933,32.866,32.9483,73900.0
2012-04-05 13:20:00,44.0,44.03,43.98,44.02,40100.0,32.9483,32.9708,32.9334,32.9633,40100.0
2012-04-05 13:30:00,44.01,44.12,43.98,44.11,46700.0,32.9558,33.0382,32.9334,33.0307,46700.0
2012-04-05 13:40:00,44.1,44.11,43.99,44.0,87900.0,33.0232,33.0307,32.9408,32.9483,87900.0
2012-04-05 13:50:00,44.0,44.07,43.95,44.07,104600.0,32.9483,33.0007,32.9109,33.0007,104600.0
2012-04-05 14:00:00,44.07,44.07,43.95,43.96,65900.0,33.0007,33.0007,32.9109,32.9184,65900.0
2012-04-05 14:10:00,43.97,43.98,43.87,43.94,130200.0,32.9259,32.9334,32.851,32.9034,130200.0
2012-04-05 14:20:00,43.94,43.96,43.89,43.91,32700.0,32.9034,32.9184,32.866,32.8809,32700.0
2012-04-05 14:30:00,43.91,43.93,43.87,43.87,42200.0,32.8809,32.8959,32.851,32.851,42200.0
2012-04-05 14:40:00,43.88,43.96,43.87,43.93,48500.0,32.8585,32.9184,32.851,32.8959,48500.0
2012-04-05 14:50:00,43.93,43.95,43.9,43.93,83500.0,32.8959,32.9109,32.8734,32.8959,83500.0
2012-04-05 15:00:00,43.93,43.94,43.88,43.88,104200.0,32.8959,32.9034,32.8585,32.8585,104200.0
2012-04-05 15:10:00,43.88,43.89,43.77,43.8,209100.0,32.8585,32.866,32.7761,32.7986,209100.0
2012-04-05 15:20:00,43.8,43.81,43.76,43.8,137300.0,32.7986,32.8061,32.7686,32.7986,137300.0
2012-04-05 15:30:00,43.79,43.8,43.76,43.76,133200.0,32.7911,32.7986,32.7686,32.7686,133200.0
2012-04-05 15:40:00,43.76,43.81,43.7,43.71,494500.0,32.7686,32.8061,32.7237,32.7312,494500.0
2012-04-05 15:50:00,43.71,43.78,43.68,43.71,674300.0,32.7312,32.7836,32.7087,32.7312,674300.0
2012-04-09 09:30:00,42.97,43.26,42.84,42.92,252800.0,32.177,32.3942,32.0797,32.1396,252800.0
2012-04-09 09:40:00,42.91,43.06,42.88,43.01,232600.0,32.1321,32.2444,32.1096,32.207,232600.0
2012-04-09 09:50:00,43.0,43.05,42.97,42.98,206400.0,32.1995,32.2369,32.177,32.1845,206400.0
2012-04-09 10:00:00,42.98,43.12,42.97,43.06,103700.0,32.1845,32.2894,32.177,32.2444,103700.0
2012-04-09 10:10:00,43.06,43.25,43.06,43.2,132700.0,32.2444,32.3867,32.2444,32.3493,132700.0
2012-04-09 10:20:00,43.19,43.29,43.13,43.19,257700.0,32.3418,32.4167,32.2969,32.3418,257700.0
2012-04-09 10:30:00,43.18,43.18,42.91,42.96,315000.0,32.3343,32.3343,32.1321,32.1696,315000.0
2012-04-09 10:40:00,42.96,43.05,42.96,43.04,114100.0,32.1696,32.2369,32.1696,32.2295,114100.0
2012-04-09 10:50:00,43.04,43.07,42.98,43.03,86100.0,32.2295,32.2519,32.1845,32.222,86100.0
2012-04-09 11:00:00,43.04,43.05,42.97,42.99,71700.0,32.2295,32.2369,32.177,32.192,71700.0
2012-04-09 11:10:00,42.99,43.04,42.94,42.96,122600.0,32.192,32.2295,32.1546,32.1696,122600.0
2012-04-09 11:20:00,42.96,42.98,42.92,42.97,107200.0,32.1696,32.1845,32.1396,32.177,107200.0
2012-04-09 11:30:00,42.97,43.05,42.97,43.0,108400.0,32.177,32.2369,32.177,32.1995,108400.0
2012-04-09 11:40:00,43.01,43.04,42.98,43.04,78200.0,32.207,32.2295,32.1845,32.2295,78200.0
2012-04-09 11:50:00,43.04,43.08,43.03,43.08,92400.0,32.2295,32.2594,32.222,32.2594,92400.0
2012-04-09 12:00:00,43.08,43.15,43.07,43.13,176300.0,32.2594,32.3118,32.2519,32.2969,176300.0
2012-04-09 12:10:00,43.13,43.22,43.13,43.22,113400.0,32.2969,32.3642,32.2969,32.3642,113400.0
2012-04-09 12:20:00,43.22,43.24,43.21,43.24,37600.0,32.3642,32.3792,32.3568,32.3792,37600.0
2012-04-09 12:30:00,43.23,43.29,43.21,43.28,137900.0,32.3717,32.4167,32.3568,32.4092,137900.0
2012-04-09 12:40:00,43.26,43.26,43.21,43.25,71200.0,32.3942,32.3942,32.3568,32.3867,71200.0
2012-04-09 12:50:00,43.24,43.25,43.17,43.2,62900.0,32.3792,32.3867,32.3268,32.3493,62900.0
2012-04-09 13:00:00,43.2,43.2,43.12,43.13,40600.0,32.3493,32.3493,32.2894,32.2969,40600.0
2012-04-09 13:10:00,43.13,43.14,43.05,43.05,35900.0,32.2969,32.3043,32.2369,32.2369,35900.0
2012-04-09 13:20:00,43.05,43.08,43.03,43.05,28800.0,32.2369,32.2594,32.222,32.2369,28800.0
2012-04-09 13:30:00,43.06,43.07,43.04,43.06,22500.0,32.2444,32.2519,32.2295,32.2444,22500.0
2012-04-09 13:40:00,43.06,43.07,43.03,43.06,65600.0,32.2444,32.2519,32.222,32.2444,65600.0
2012-04-09 13:50:00,43.06,43.07,43.03,43.04,63700.0,32.2444,32.2519,32.222,32.2295,63700.0
2012-04-09 14:00:00,43.04,43.05,42.99,43.02,164600.0,32.2295,32.2369,32.192,32.2145,164600.0
2012-04-09 14:10:00,43.02,43.07,43.0,43.04,107000.0,32.2145,32.2519,32.1995,32.2295,107000.0
2012-04-09 14:20:00,43.05,43.09,43.04,43.05,99900.0,32.2369,32.2669,32.2295,32.2369,99900.0
2012-04-09 14:30:00,43.04,43.09,43.03,43.07,81500.0,32.2295,32.2669,32.222,32.2519,81500.0
2012-04-09 14:40:00,43.08,43.08,43.03,43.05,80900.0,32.2594,32.2594,32.222,32.2369,80900.0
2012-04-09 14:50:00,43.05,43.08,43.0,43.0,102000.0,32.2369,32.2594,32.1995,32.1995,102000.0
2012-04-09 15:00:00,43.01,43.02,42.93,42.93,106800.0,32.207,32.2145,32.1471,32.1471,106800.0
2012-04-09 15:10:00,42.93,42.97,42.93,42.97,72100.0,32.1471,32.177,32.1471,32.177,72100.0
2012-04-09 15:20:00,42.97,42.99,42.91,42.91,207400.0,32.177,32.192,32.1321,32.1321,207400.0
2012-04-09 15:30:00,42.91,42.92,42.79,42.8,261100.0,32.1321,32.1396,32.0423,32.0497,261100.0
2012-04-09 15:40:00,42.79,42.83,42.76,42.77,330300.0,32.0423,32.0722,32.0198,32.0273,330300.0
2012-04-09 15:50:00,42.77,42.84,42.75,42.76,439800.0,32.0273,32.0797,32.0123,32.0198,439800.0
2012-04-10 09:30:00,42.61,43.05,42.37,43.03,254800.0,31.9075,32.2369,31.7277,32.222,254800.0
2012-04-10 09:40:00,43.02,43.13,42.81,42.82,239900.0,32.2145,32.2969,32.0572,32.0647,239900.0
2012-04-10 09:50:00,42.82,42.89,42.67,42.88,118800.0,32.0647,32.1171,31.9524,32.1096,118800.0
2012-04-10 10:00:00,42.91,43.01,42.87,42.91,155300.0,32.1321,32.207,32.1022,32.1321,155300.0
2012-04-10 10:10:00,42.91,42.92,42.65,42.66,121000.0,32.1321,32.1396,31.9374,31.9449,121000.0
2012-04-10 10:20:00,42.65,42.66,42.59,42.66,118000.0,31.9374,31.9449,31.8925,31.9449,118000.0
2012-04-10 10:30:00,42.66,42.67,42.55,42.56,112500.0,31.9449,31.9524,31.8625,31.87,112500.0
2012-04-10 10:40:00,42.56,42.62,42.51,42.59,78500.0,31.87,31.915,31.8326,31.8925,78500.0
2012-04-10 10:50:00,42.59,42.62,42.55,42.58,87300.0,31.8925,31.915,31.8625,31.885,87300.0
2012-04-10 11:00:00,42.59,42.67,42.57,42.62,131300.0,31.8925,31.9524,31.8775,31.915,131300.0
2012-04-10 11:10:00,42.62,42.63,42.51,42.52,141800.0,31.915,31.9224,31.8326,31.8401,141800.0
2012-04-10 11:20:00,42.51,42.58,42.45,42.57,195900.0,31.8326,31.885,31.7877,31.8775,195900.0
2012-04-10 11:30:00,42.57,42.57,42.44,42.5,110300.0,31.8775,31.8775,31.7802,31.8251,110300.0
2012-04-10 11:40:00,42.48,42.48,42.42,42.43,116000.0,31.8101,31.8101,31.7652,31.7727,116000.0
2012-04-10 11:50:00,42.43,42.43,42.21,42.3,177800.0,31.7727,31.7727,31.6079,31.6753,177800.0
2012-04-10 12:00:00,42.29,42.31,42.18,42.2,153800.0,31.6678,31.6828,31.5855,31.6004,153800.0
2012-04-10 12:10:00,42.2,42.27,42.07,42.25,251600.0,31.6004,31.6529,31.5031,31.6379,251600.0
2012-04-10 12:20:00,42.25,42.29,42.23,42.28,257800.0,31.6379,31.6678,31.6229,31.6604,257800.0
2012-04-10 12:30:00,42.28,42.32,42.22,42.23,148400.0,31.6604,31.6903,31.6154,31.6229,148400.0
2012-04-10 12:40:00,42.23,42.28,42.2,42.2,127900.0,31.6229,31.6604,31.6004,31.6004,127900.0
2012-04-10 12:50:00,42.2,42.28,42.18,42.28,115400.0,31.6004,31.6604,31.5855,31.6604,115400.0
2012-04-10 13:00:00,42.28,42.32,42.25,42.31,28600.0,31.6604,31.6903,31.6379,31.6828,28600.0
2012-04-10 13:10:00,42.3,42.33,42.17,42.18,93000.0,31.6753,31.6978,31.578,31.5855,93000.0
2012-04-10 13:20:00,42.19,42.3,42.18,42.28,60400.0,31.593,31.6753,31.5855,31.6604,60400.0
2012-04-10 13:30:00,42.28,42.28,42.16,42.22,54700.0,31.6604,31.6604,31.5705,31.6154,54700.0
2012-04-10 13:40:00,42.23,42.25,42.18,42.23,57700.0,31.6229,31.6379,31.5855,31.6229,57700.0
2012-04-10 13:50:00,42.23,42.24,42.18,42.21,48300.0,31.6229,31.6304,31.5855,31.6079,48300.0
2012-04-10 14:00:00,42.21,42.23,42.14,42.23,106100.0,31.6079,31.6229,31.5555,31.6229,106100.0
2012-04-10 14:10:00,42.25,42.29,42.19,42.22,59300.0,31.6379,31.6678,31.593,31.6154,59300.0
2012-04-10 14:20:00,42.21,42.22,42.11,42.2,50800.0,31.6079,31.6154,31.5331,31.6004,50800.0
2012-04-10 14:30:00,42.2,42.21,41.98,42.01,91500.0,31.6004,31.6079,31.4357,31.4582,91500.0
2012-04-10 14:40:00,42.02,42.2,42.02,42.18,66700.0,31.4657,31.6004,31.4657,31.5855,66700.0
2012-04-10 14:50:00,42.19,42.2,42.12,42.18,164800.0,31.593,31.6004,31.5405,31.5855,164800.0
2012-04-10 15:00:00,42.17,42.17,42.07,42.08,215800.0,31.578,31.578,31.5031,31.5106,215800.0
2012-04-10 15:10:00,42.07,42.1,41.99,42.09,212100.0,31.5031,31.5256,31.4432,31.5181,212100.0
2012-04-10 15:20:00,42.09,42.1,42.03,42.04,198700.0,31.5181,31.5256,31.4731,31.4806,198700.0
2012-04-10 15:30:00,42.05,42.1,42.02,42.09,285100.0,31.4881,31.5256,31.4657,31.5181,285100.0
2012-04-10 15:40:00,42.09,42.1,42.02,42.07,425200.0,31.5181,31.5256,31.4657,31.5031,425200.0
2012-04-10 15:50:00,42.08,42.15,41.98,41.99,494100.0,31.5106,31.563,31.4357,31.4432,494100.0
2012-04-11 09:30:00,41.51,41.75,41.24,41.26,669800.0,31.0838,31.2635,30.8816,30.8965,669800.0
2012-04-11 09:40:00,41.26,41.26,40.71,40.9,881100.0,30.8965,30.8965,30.4847,30.627,881100.0
2012-04-11 09:50:00,40.89,41.14,40.8,40.99,390400.0,30.6195,30.8067,30.5521,30.6944,390400.0
2012-04-11 10:00:00,40.98,41.11,40.96,41.1,256800.0,30.6869,30.7842,30.6719,30.7767,256800.0
2012-04-11 10:10:00,41.09,41.2,40.93,41.0,412900.0,30.7692,30.8516,30.6494,30.7019,412900.0
2012-04-11 10:20:00,41.0,41.02,40.85,41.0,242200.0,30.7019,30.7168,30.5895,30.7019,242200.0
2012-04-11 10:30:00,41.0,41.29,40.99,41.15,335600.0,30.7019,30.919,30.6944,30.8142,335600.0
2012-04-11 10:40:00,41.16,41.31,40.99,41.05,234100.0,30.8217,30.934,30.6944,30.7393,234100.0
2012-04-11 10:50:00,41.07,41.1,40.85,40.88,138900.0,30.7543,30.7767,30.5895,30.612,138900.0
2012-04-11 11:00:00,40.89,41.03,40.84,41.01,179400.0,30.6195,30.7243,30.582,30.7093,179400.0
2012-04-11 11:10:00,41.02,41.14,40.99,41.01,201200.0,30.7168,30.8067,30.6944,30.7093,201200.0
2012-04-11 11:20:00,41.01,41.06,40.98,40.98,88100.0,30.7093,30.7468,30.6869,30.6869,88100.0
2012-04-11 11:30:00,40.99,41.04,40.97,40.98,107400.0,30.6944,30.7318,30.6794,30.6869,107400.0
2012-04-11 11:40:00,40.98,41.01,40.81,40.83,165800.0,30.6869,30.7093,30.5596,30.5746,165800.0
2012-04-11 11:50:00,40.83,40.99,40.81,40.98,59500.0,30.5746,30.6944,30.5596,30.6869,59500.0
2012-04-11 12:00:00,40.98,41.0,40.89,40.91,76300.0,30.6869,30.7019,30.6195,30.6345,76300.0
2012-04-11 12:10:00,40.92,41.0,40.92,40.96,109200.0,30.6419,30.7019,30.6419,30.6719,109200.0
2012-04-11 12:20:00,40.96,40.97,40.85,40.85,85900.0,30.6719,30.6794,30.5895,30.5895,85900.0
2012-04-11 12:30:00,40.85,40.91,40.85,40.89,51300.0,30.5895,30.6345,30.5895,30.6195,51300.0
2012-04-11 12:40:00,40.9,40.9,40.8,40.8,134100.0,30.627,30.627,30.5521,30.5521,134100.0
2012-04-11 12:50:00,40.81,40.81,40.72,40.74,155600.0,30.5596,30.5596,30.4922,30.5072,155600.0
2012-04-11 13:00:00,40.74,40.85,40.71,40.77,154400.0,30.5072,30.5895,30.4847,30.5296,154400.0
2012-04-11 13:10:00,40.77,40.84,40.72,40.82,106300.0,30.5296,30.582,30.4922,30.5671,106300.0
2012-04-11 13:20:00,40.83,40.83,40.77,40.8,188100.0,30.5746,30.5746,30.5296,30.5521,188100.0
2012-04-11 13:30:00,40.8,40.84,40.75,40.83,160400.0,30.5521,30.582,30.5146,30.5746,160400.0
2012-04-11 13:40:00,40.83,40.91,40.8,40.88,405400.0,30.5746,30.6345,30.5521,30.612,405400.0
2012-04-11 13:50:00,40.88,40.91,40.87,40.9,174900.0,30.612,30.6345,30.6045,30.627,174900.0
2012-04-11 14:00:00,40.9,40.9,40.84,40.84,210200.0,30.627,30.627,30.582,30.582,210200.0
2012-04-11 14:10:00,40.84,40.94,40.8,40.89,268900.0,30.582,30.6569,30.5521,30.6195,268900.0
2012-04-11 14:20:00,40.89,41.0,40.88,40.95,241300.0,30.6195,30.7019,30.612,30.6644,241300.0
2012-04-11 14:30:00,40.94,40.96,40.82,40.9,306900.0,30.6569,30.6719,30.5671,30.627,306900.0
2012-04-11 14:40:00,40.91,40.95,40.86,40.91,163300.0,30.6345,30.6644,30.597,30.6345,163300.0
2012-04-11 14:50:00,40.91,40.96,40.88,40.88,234500.0,30.6345,30.6719,30.612,30.612,234500.0
2012-04-11 15:00:00,40.89,40.91,40.79,40.83,288300.0,30.6195,30.6345,30.5446,30.5746,288300.0
2012-04-11 15:10:00,40.83,40.87,40.76,40.84,276100.0,30.5746,30.6045,30.5221,30.582,276100.0
2012-04-11 15:20:00,40.84,40.89,40.76,40.89,227100.0,30.582,30.6195,30.5221,30.6195,227100.0
2012-04-11 15:30:00,40.89,40.91,40.86,40.88,494000.0,30.6195,30.6345,30.597,30.612,494000.0
2012-04-11 15:40:00,40.89,40.94,40.85,40.88,716300.0,30.6195,30.6569,30.5895,30.612,716300.0
2012-04-11 15:50:00,40.87,40.88,40.76,40.84,836700.0,30.6045,30.612,30.5221,30.582,836700.0
2012-04-12 09:30:00,40.93,41.16,40.76,40.98,191800.0,30.6494,30.8217,30.5221,30.6869,191800.0
2012-04-12 09:40:00,40.97,41.04,40.81,40.86,205900.0,30.6794,30.7318,30.5596,30.597,205900.0
2012-04-12 09:50:00,40.84,40.93,40.75,40.8,254800.0,30.582,30.6494,30.5146,30.5521,254800.0
2012-04-12 10:00:00,40.8,40.89,40.78,40.88,165700.0,30.5521,30.6195,30.5371,30.612,165700.0
2012-04-12 10:10:00,40.89,40.91,40.82,40.82,157700.0,30.6195,30.6345,30.5671,30.5671,157700.0
2012-04-12 10:20:00,40.82,41.01,40.77,40.99,123100.0,30.5671,30.7093,30.5296,30.6944,123100.0
2012-04-12 10:30:00,40.98,41.21,40.97,41.14,224600.0,30.6869,30.8591,30.6794,30.8067,224600.0
2012-04-12 10:40:00,41.13,41.25,41.1,41.18,197300.0,30.7992,30.8891,30.7767,30.8366,197300.0
2012-04-12 10:50:00,41.17,41.19,40.94,40.98,263500.0,30.8292,30.8441,30.6569,30.6869,263500.0
2012-04-12 11:00:00,41.0,41.13,41.0,41.06,145600.0,30.7019,30.7992,30.7019,30.7468,145600.0
2012-04-12 11:10:00,41.05,41.06,40.99,41.02,91400.0,30.7393,30.7468,30.6944,30.7168,91400.0
2012-04-12 11:20:00,41.02,41.09,40.92,40.93,144200.0,30.7168,30.7692,30.6419,30.6494,144200.0
2012-04-12 11:30:00,40.94,40.96,40.77,40.82,155900.0,30.6569,30.6719,30.5296,30.5671,155900.0
2012-04-12 11:40:00,40.82,40.95,40.77,40.95,104100.0,30.5671,30.6644,30.5296,30.6644,104100.0
2012-04-12 11:50:00,40.95,41.0,40.94,40.96,97800.0,30.6644,30.7019,30.6569,30.6719,97800.0
2012-04-12 12:00:00,40.97,41.0,40.95,40.98,83900.0,30.6794,30.7019,30.6644,30.6869,83900.0
2012-04-12 12:10:00,40.98,40.99,40.95,40.98,67200.0,30.6869,30.6944,30.6644,30.6869,67200.0
2012-04-12 12:20:00,40.98,41.04,40.95,40.95,125000.0,30.6869,30.7318,30.6644,30.6644,125000.0
2012-04-12 12:30:00,40.96,41.02,40.96,41.01,89400.0,30.6719,30.7168,30.6719,30.7093,89400.0
2012-04-12 12:40:00,41.01,41.07,41.0,41.04,125800.0,30.7093,30.7543,30.7019,30.7318,125800.0
2012-04-12 12:50:00,41.04,41.06,40.98,41.02,110400.0,30.7318,30.7468,30.6869,30.7168,110400.0
2012-04-12 13:00:00,41.02,41.05,41.0,41.04,73500.0,30.7168,30.7393,30.7019,30.7318,73500.0
2012-04-12 13:10:00,41.04,41.05,40.96,40.96,62600.0,30.7318,30.7393,30.6719,30.6719,62600.0
2012-04-12 13:20:00,40.96,40.98,40.86,40.98,99800.0,30.6719,30.6869,30.597,30.6869,99800.0
2012-04-12 13:30:00,40.98,41.0,40.96,40.97,54500.0,30.6869,30.7019,30.6719,30.6794,54500.0
2012-04-12 13:40:00,40.97,41.01,40.92,40.97,70100.0,30.6794,30.7093,30.6419,30.6794,70100.0
2012-04-12 13:50:00,40.98,40.98,40.88,40.94,119000.0,30.6869,30.6869,30.612,30.6569,119000.0
2012-04-12 14:00:00,40.93,41.03,40.92,41.03,74600.0,30.6494,30.7243,30.6419,30.7243,74600.0
2012-04-12 14:10:00,41.02,41.06,40.99,40.99,104400.0,30.7168,30.7468,30.6944,30.6944,104400.0
2012-04-12 14:20:00,41.0,41.02,40.99,41.0,64400.0,30.7019,30.7168,30.6944,30.7019,64400.0
2012-04-12 14:30:00,41.01,41.01,40.97,40.97,136900.0,30.7093,30.7093,30.6794,30.6794,136900.0
2012-04-12 14:40:00,40.98,41.09,40.97,41.09,92700.0,30.6869,30.7692,30.6794,30.7692,92700.0
2012-04-12 14:50:00,41.09,41.09,40.96,40.97,189100.0,30.7692,30.7692,30.6719,30.6794,189100.0
2012-04-12 15:00:00,40.97,40.99,40.95,40.97,109000.0,30.6794,30.6944,30.6644,30.6794,109000.0
2012-04-12 15:10:00,40.97,41.02,40.95,40.99,137300.0,30.6794,30.7168,30.6644,30.6944,137300.0
2012-04-12 15:20:00,41.0,41.04,40.97,41.0,248700.0,30.7019,30.7318,30.6794,30.7019,248700.0
2012-04-12 15:30:00,41.01,41.03,40.97,40.99,278100.0,30.7093,30.7243,30.6794,30.6944,278100.0
2012-04-12 15:40:00,41.0,41.06,40.98,40.99,282300.0,30.7019,30.7468,30.6869,30.6944,282300.0
2012-04-12 15:50:00,41.0,41.01,40.93,40.94,508900.0,30.7019,30.7093,30.6494,30.6569,508900.0
2012-04-13 09:30:00,41.0,41.13,40.81,40.84,120200.0,30.7019,30.7992,30.5596,30.582,120200.0
2012-04-13 09:40:00,40.83,41.05,40.81,40.92,212400.0,30.5746,30.7393,30.5596,30.6419,212400.0
2012-04-13 09:50:00,40.93,41.09,40.72,40.78,551800.0,30.6494,30.7692,30.4922,30.5371,551800.0
2012-04-13 10:00:00,40.78,40.88,40.54,40.68,458800.0,30.5371,30.612,30.3574,30.4622,458800.0
2012-04-13 10:10:00,40.67,40.82,40.66,40.79,325400.0,30.4547,30.5671,30.4473,30.5446,325400.0
2012-04-13 10:20:00,40.78,40.84,40.78,40.82,233500.0,30.5371,30.582,30.5371,30.5671,233500.0
2012-04-13 10:30:00,40.82,40.84,40.63,40.71,217100.0,30.5671,30.582,30.4248,30.4847,217100.0
2012-04-13 10:40:00,40.7,40.71,40.52,40.59,90300.0,30.4772,30.4847,30.3424,30.3948,90300.0
2012-04-13 10:50:00,40.6,40.64,40.5,40.51,90700.0,30.4023,30.4323,30.3274,30.3349,90700.0
2012-04-13 11:00:00,40.52,40.6,40.49,40.51,148300.0,30.3424,30.4023,30.32,30.3349,148300.0
2012-04-13 11:10:00,40.5,40.55,40.49,40.51,157800.0,30.3274,30.3649,30.32,30.3349,157800.0
2012-04-13 11:20:00,40.52,40.65,40.5,40.54,43600.0,30.3424,30.4398,30.3274,30.3574,43600.0
2012-04-13 11:30:00,40.53,40.55,40.5,40.52,141500.0,30.3499,30.3649,30.3274,30.3424,141500.0
2012-04-13 11:40:00,40.52,40.59,40.5,40.52,106200.0,30.3424,30.3948,30.3274,30.3424,106200.0
2012-04-13 11:50:00,40.51,40.52,40.3,40.35,213700.0,30.3349,30.3424,30.1777,30.2151,213700.0
2012-04-13 12:00:00,40.36,40.36,40.25,40.25,119900.0,30.2226,30.2226,30.1402,30.1402,119900.0
2012-04-13 12:10:00,40.25,40.26,40.18,40.19,87600.0,30.1402,30.1477,30.0878,30.0953,87600.0
2012-04-13 12:20:00,40.19,40.3,40.19,40.22,45900.0,30.0953,30.1777,30.0953,30.1178,45900.0
2012-04-13 12:30:00,40.21,40.26,40.2,40.25,58200.0,30.1103,30.1477,30.1028,30.1402,58200.0
2012-04-13 12:40:00,40.25,40.28,40.2,40.2,69400.0,30.1402,30.1627,30.1028,30.1028,69400.0
2012-04-13 12:50:00,40.2,40.29,40.17,40.23,249200.0,30.1028,30.1702,30.0803,30.1253,249200.0
2012-04-13 13:00:00,40.23,40.26,40.17,40.19,112600.0,30.1253,30.1477,30.0803,30.0953,112600.0
2012-04-13 13:10:00,40.19,40.24,40.12,40.15,136000.0,30.0953,30.1327,30.0429,30.0654,136000.0
2012-04-13 13:20:00,40.15,40.24,40.13,40.23,98900.0,30.0654,30.1327,30.0504,30.1253,98900.0
2012-04-13 13:30:00,40.23,40.35,40.2,40.35,89200.0,30.1253,30.2151,30.1028,30.2151,89200.0
2012-04-13 13:40:00,40.34,40.37,40.33,40.33,98500.0,30.2076,30.2301,30.2001,30.2001,98500.0
2012-04-13 13:50:00,40.33,40.37,40.27,40.27,104700.0,30.2001,30.2301,30.1552,30.1552,104700.0
2012-04-13 14:00:00,40.28,40.35,40.25,40.34,130200.0,30.1627,30.2151,30.1402,30.2076,130200.0
2012-04-13 14:10:00,40.34,40.4,40.33,40.37,59000.0,30.2076,30.2526,30.2001,30.2301,59000.0
2012-04-13 14:20:00,40.37,40.43,40.31,40.34,114100.0,30.2301,30.275,30.1852,30.2076,114100.0
2012-04-13 14:30:00,40.33,40.41,40.3,40.38,111700.0,30.2001,30.26,30.1777,30.2376,111700.0
2012-04-13 14:40:00,40.38,40.39,40.32,40.36,85000.0,30.2376,30.2451,30.1927,30.2226,85000.0
2012-04-13 14:50:00,40.37,40.38,40.27,40.28,73800.0,30.2301,30.2376,30.1552,30.1627,73800.0
2012-04-13 15:00:00,40.28,40.38,40.27,40.37,102700.0,30.1627,30.2376,30.1552,30.2301,102700.0
2012-04-13 15:10:00,40.37,40.4,40.32,40.38,115600.0,30.2301,30.2526,30.1927,30.2376,115600.0
2012-04-13 15:20:00,40.37,40.45,40.31,40.34,152300.0,30.2301,30.29,30.1852,30.2076,152300.0
2012-04-13 15:30:00,40.33,40.39,40.25,40.26,117400.0,30.2001,30.2451,30.1402,30.1477,117400.0
2012-04-13 15:40:00,40.26,40.26,40.17,40.22,303400.0,30.1477,30.1477,30.0803,30.1178,303400.0
2012-04-13 15:50:00,40.23,40.24,40.06,40.13,532400.0,30.1253,30.1327,29.998,30.0504,532400.0
2012-04-16 09:30:00,40.32,40.83,40.32,40.54,144900.0,30.1927,30.5746,30.1927,30.3574,144900.0
2012-04-16 09:40:00,40.53,40.55,40.34,40.39,157400.0,30.3499,30.3649,30.2076,30.2451,157400.0
2012-04-16 09:50:00,40.39,40.4,39.81,39.92,326900.0,30.2451,30.2526,29.8108,29.8931,326900.0
2012-04-16 10:00:00,39.9,39.92,39.72,39.9,195100.0,29.8781,29.8931,29.7434,29.8781,195100.0
2012-04-16 10:10:00,39.9,39.91,39.74,39.8,180500.0,29.8781,29.8856,29.7583,29.8033,180500.0
2012-04-16 10:20:00,39.8,39.83,39.75,39.81,130600.0,29.8033,29.8257,29.7658,29.8108,130600.0
2012-04-16 10:30:00,39.81,39.99,39.8,39.93,166400.0,29.8108,29.9455,29.8033,29.9006,166400.0
2012-04-16 10:40:00,39.93,40.1,39.91,40.09,93000.0,29.9006,30.0279,29.8856,30.0204,93000.0
2012-04-16 10:50:00,40.09,40.12,39.95,39.96,44500.0,30.0204,30.0429,29.9156,29.9231,44500.0
2012-04-16 11:00:00,39.95,39.96,39.85,39.87,51600.0,29.9156,29.9231,29.8407,29.8557,51600.0
2012-04-16 11:10:00,39.87,39.9,39.85,39.9,41400.0,29.8557,29.8781,29.8407,29.8781,41400.0
2012-04-16 11:20:00,39.9,39.92,39.87,39.9,68400.0,29.8781,29.8931,29.8557,29.8781,68400.0
2012-04-16 11:30:00,39.89,39.91,39.87,39.91,72500.0,29.8707,29.8856,29.8557,29.8856,72500.0
2012-04-16 11:40:00,39.91,39.94,39.87,39.88,85900.0,29.8856,29.9081,29.8557,29.8632,85900.0
2012-04-16 11:50:00,39.88,39.92,39.87,39.87,65300.0,29.8632,29.8931,29.8557,29.8557,65300.0
2012-04-16 12:00:00,39.86,39.91,39.84,39.85,104800.0,29.8482,29.8856,29.8332,29.8407,104800.0
2012-04-16 12:10:00,39.86,39.87,39.79,39.81,51800.0,29.8482,29.8557,29.7958,29.8108,51800.0
2012-04-16 12:20:00,39.81,39.84,39.76,39.82,79800.0,29.8108,29.8332,29.7733,29.8182,79800.0
2012-04-16 12:30:00,39.82,39.84,39.78,39.8,54200.0,29.8182,29.8332,29.7883,29.8033,54200.0
2012-04-16 12:40:00,39.8,39.87,39.79,39.85,33200.0,29.8033,29.8557,29.7958,29.8407,33200.0
2012-04-16 12:50:00,39.85,39.87,39.79,39.85,70000.0,29.8407,29.8557,29.7958,29.8407,70000.0
2012-04-16 13:00:00,39.87,39.87,39.78,39.78,52200.0,29.8557,29.8557,29.7883,29.7883,52200.0
2012-04-16 13:10:00,39.78,39.79,39.73,39.78,56400.0,29.7883,29.7958,29.7508,29.7883,56400.0
2012-04-16 13:20:00,39.78,39.84,39.77,39.82,35300.0,29.7883,29.8332,29.7808,29.8182,35300.0
2012-04-16 13:30:00,39.83,39.92,39.79,39.9,88900.0,29.8257,29.8931,29.7958,29.8781,88900.0
2012-04-16 13:40:00,39.9,39.96,39.88,39.93,59600.0,29.8781,29.9231,29.8632,29.9006,59600.0
2012-04-16 13:50:00,39.92,39.95,39.88,39.88,110400.0,29.8931,29.9156,29.8632,29.8632,110400.0
2012-04-16 14:00:00,39.88,39.91,39.83,39.84,82000.0,29.8632,29.8856,29.8257,29.8332,82000.0
2012-04-16 14:10:00,39.83,39.93,39.83,39.91,46200.0,29.8257,29.9006,29.8257,29.8856,46200.0
2012-04-16 14:20:00,39.9,39.94,39.86,39.89,52300.0,29.8781,29.9081,29.8482,29.8707,52300.0
2012-04-16 14:30:00,39.89,39.95,39.87,39.89,61300.0,29.8707,29.9156,29.8557,29.8707,61300.0
2012-04-16 14:40:00,39.89,39.94,39.88,39.91,48800.0,29.8707,29.9081,29.8632,29.8856,48800.0
2012-04-16 14:50:00,39.91,39.99,39.85,39.88,90800.0,29.8856,29.9455,29.8407,29.8632,90800.0
2012-04-16 15:00:00,39.88,39.9,39.83,39.87,64900.0,29.8632,29.8781,29.8257,29.8557,64900.0
2012-04-16 15:10:00,39.87,39.92,39.86,39.9,162400.0,29.8557,29.8931,29.8482,29.8781,162400.0
2012-04-16 15:20:00,39.9,39.9,39.78,39.78,233600.0,29.8781,29.8781,29.7883,29.7883,233600.0
2012-04-16 15:30:00,39.79,39.86,39.78,39.83,133900.0,29.7958,29.8482,29.7883,29.8257,133900.0
2012-04-16 15:40:00,39.82,39.84,39.76,39.78,201000.0,29.8182,29.8332,29.7733,29.7883,201000.0
2012-04-16 15:50:00,39.79,39.81,39.73,39.79,385700.0,29.7958,29.8108,29.7508,29.7958,385700.0
2012-04-17 09:30:00,39.99,40.14,39.98,40.02,148800.0,29.9455,30.0579,29.9381,29.968,148800.0
2012-04-17 09:40:00,40.03,40.17,39.98,40.05,106500.0,29.9755,30.0803,29.9381,29.9905,106500.0
2012-04-17 09:50:00,40.03,40.23,40.03,40.17,103000.0,29.9755,30.1253,29.9755,30.0803,103000.0
2012-04-17 10:00:00,40.17,40.4,40.09,40.29,185000.0,30.0803,30.2526,30.0204,30.1702,185000.0
2012-04-17 10:10:00,40.29,40.51,40.29,40.49,181100.0,30.1702,30.3349,30.1702,30.32,181100.0
2012-04-17 10:20:00,40.49,40.52,40.38,40.38,72700.0,30.32,30.3424,30.2376,30.2376,72700.0
2012-04-17 10:30:00,40.38,40.41,40.23,40.37,108500.0,30.2376,30.26,30.1253,30.2301,108500.0
2012-04-17 10:40:00,40.37,40.54,40.34,40.54,60000.0,30.2301,30.3574,30.2076,30.3574,60000.0
2012-04-17 10:50:00,40.54,40.56,40.45,40.46,62500.0,30.3574,30.3724,30.29,30.2975,62500.0
2012-04-17 11:00:00,40.46,40.55,40.44,40.47,99400.0,30.2975,30.3649,30.2825,30.305,99400.0
2012-04-17 11:10:00,40.48,40.48,40.39,40.43,76100.0,30.3125,30.3125,30.2451,30.275,76100.0
2012-04-17 11:20:00,40.43,40.44,40.35,40.36,82700.0,30.275,30.2825,30.2151,30.2226,82700.0
2012-04-17 11:30:00,40.35,40.37,40.23,40.25,129100.0,30.2151,30.2301,30.1253,30.1402,129100.0
2012-04-17 11:40:00,40.25,40.27,40.21,40.22,71700.0,30.1402,30.1552,30.1103,30.1178,71700.0
2012-04-17 11:50:00,40.23,40.34,40.22,40.32,74200.0,30.1253,30.2076,30.1178,30.1927,74200.0
2012-04-17 12:00:00,40.33,40.39,40.32,40.34,97700.0,30.2001,30.2451,30.1927,30.2076,97700.0
2012-04-17 12:10:00,40.34,40.38,40.28,40.38,99500.0,30.2076,30.2376,30.1627,30.2376,99500.0
2012-04-17 12:20:00,40.38,40.44,40.37,40.4,68500.0,30.2376,30.2825,30.2301,30.2526,68500.0
2012-04-17 12:30:00,40.4,40.44,40.39,40.39,63400.0,30.2526,30.2825,30.2451,30.2451,63400.0
2012-04-17 12:40:00,40.39,40.4,40.35,40.36,37100.0,30.2451,30.2526,30.2151,30.2226,37100.0
2012-04-17 12:50:00,40.35,40.36,40.31,40.36,42400.0,30.2151,30.2226,30.1852,30.2226,42400.0
2012-04-17 13:00:00,40.35,40.38,40.3,40.38,64100.0,30.2151,30.2376,30.1777,30.2376,64100.0
2012-04-17 13:10:00,40.38,40.39,40.35,40.38,29800.0,30.2376,30.2451,30.2151,30.2376,29800.0
2012-04-17 13:20:00,40.37,40.44,40.35,40.44,71200.0,30.2301,30.2825,30.2151,30.2825,71200.0
2012-04-17 13:30:00,40.44,40.46,40.41,40.46,61900.0,30.2825,30.2975,30.26,30.2975,61900.0
2012-04-17 13:40:00,40.45,40.51,40.44,40.45,64300.0,30.29,30.3349,30.2825,30.29,64300.0
2012-04-17 13:50:00,40.44,40.5,40.44,40.49,33800.0,30.2825,30.3274,30.2825,30.32,33800.0
2012-04-17 14:00:00,40.49,40.56,40.46,40.55,97000.0,30.32,30.3724,30.2975,30.3649,97000.0
2012-04-17 14:10:00,40.54,40.62,40.54,40.61,123900.0,30.3574,30.4173,30.3574,30.4098,123900.0
2012-04-17 14:20:00,40.62,40.66,40.6,40.65,54800.0,30.4173,30.4473,30.4023,30.4398,54800.0
2012-04-17 14:30:00,40.65,40.66,40.59,40.59,37000.0,30.4398,30.4473,30.3948,30.3948,37000.0
2012-04-17 14:40:00,40.59,40.59,40.47,40.47,65800.0,30.3948,30.3948,30.305,30.305,65800.0
2012-04-17 14:50:00,40.47,40.56,40.46,40.56,58500.0,30.305,30.3724,30.2975,30.3724,58500.0
2012-04-17 15:00:00,40.56,40.61,40.54,40.58,60600.0,30.3724,30.4098,30.3574,30.3873,60600.0
2012-04-17 15:10:00,40.59,40.59,40.55,40.55,59800.0,30.3948,30.3948,30.3649,30.3649,59800.0
2012-04-17 15:20:00,40.55,40.63,40.55,40.6,105200.0,30.3649,30.4248,30.3649,30.4023,105200.0
2012-04-17 15:30:00,40.61,40.61,40.52,40.54,112700.0,30.4098,30.4098,30.3424,30.3574,112700.0
2012-04-17 15:40:00,40.53,40.59,40.5,40.57,149600.0,30.3499,30.3948,30.3274,30.3799,149600.0
2012-04-17 15:50:00,40.57,40.57,40.44,40.45,364500.0,30.3799,30.3799,30.2825,30.29,364500.0
2012-04-18 09:30:00,39.99,40.38,39.82,40.05,167000.0,29.9455,30.2376,29.8182,29.9905,167000.0
2012-04-18 09:40:00,40.05,40.21,40.01,40.2,82300.0,29.9905,30.1103,29.9605,30.1028,82300.0
2012-04-18 09:50:00,40.21,40.35,40.14,40.3,122700.0,30.1103,30.2151,30.0579,30.1777,122700.0
2012-04-18 10:00:00,40.3,40.3,40.0,40.04,101900.0,30.1777,30.1777,29.953,29.983,101900.0
2012-04-18 10:10:00,40.03,40.11,39.97,40.04,111600.0,29.9755,30.0354,29.9306,29.983,111600.0
2012-04-18 10:20:00,40.03,40.11,39.99,40.03,58100.0,29.9755,30.0354,29.9455,29.9755,58100.0
2012-04-18 10:30:00,40.03,40.11,40.0,40.09,64700.0,29.9755,30.0354,29.953,30.0204,64700.0
2012-04-18 10:40:00,40.08,40.18,40.05,40.18,70900.0,30.0129,30.0878,29.9905,30.0878,70900.0
2012-04-18 10:50:00,40.19,40.23,40.18,40.21,44400.0,30.0953,30.1253,30.0878,30.1103,44400.0
2012-04-18 11:00:00,40.21,40.24,40.09,40.1,51200.0,30.1103,30.1327,30.0204,30.0279,51200.0
2012-04-18 11:10:00,40.1,40.11,40.0,40.05,47000.0,30.0279,30.0354,29.953,29.9905,47000.0
2012-04-18 11:20:00,40.05,40.06,39.97,40.02,52600.0,29.9905,29.998,29.9306,29.968,52600.0
2012-04-18 11:30:00,40.02,40.03,39.9,39.98,63000.0,29.968,29.9755,29.8781,29.9381,63000.0
2012-04-18 11:40:00,39.98,40.15,39.97,40.1,106600.0,29.9381,30.0654,29.9306,30.0279,106600.0
2012-04-18 11:50:00,40.11,40.27,40.08,40.2,108800.0,30.0354,30.1552,30.0129,30.1028,108800.0
2012-04-18 12:00:00,40.2,40.21,40.03,40.03,52700.0,30.1028,30.1103,29.9755,29.9755,52700.0
2012-04-18 12:10:00,40.04,40.07,40.01,40.01,41700.0,29.983,30.0054,29.9605,29.9605,41700.0
2012-04-18 12:20:00,40.01,40.05,39.98,40.0,48700.0,29.9605,29.9905,29.9381,29.953,48700.0
2012-04-18 12:30:00,39.99,40.01,39.97,39.99,23800.0,29.9455,29.9605,29.9306,29.9455,23800.0
2012-04-18 12:40:00,40.0,40.03,39.98,39.98,31500.0,29.953,29.9755,29.9381,29.9381,31500.0
2012-04-18 12:50:00,39.98,40.03,39.98,40.03,31200.0,29.9381,29.9755,29.9381,29.9755,31200.0
2012-04-18 13:00:00,40.02,40.08,40.02,40.02,43600.0,29.968,30.0129,29.968,29.968,43600.0
2012-04-18 13:10:00,40.02,40.02,39.97,40.01,37300.0,29.968,29.968,29.9306,29.9605,37300.0
2012-04-18 13:20:00,40.0,40.06,40.0,40.0,43600.0,29.953,29.998,29.953,29.953,43600.0
2012-04-18 13:30:00,40.01,40.01,39.89,39.89,38300.0,29.9605,29.9605,29.8707,29.8707,38300.0
2012-04-18 13:40:00,39.88,39.9,39.84,39.85,39200.0,29.8632,29.8781,29.8332,29.8407,39200.0
2012-04-18 13:50:00,39.84,39.92,39.84,39.86,29500.0,29.8332,29.8931,29.8332,29.8482,29500.0
2012-04-18 14:00:00,39.86,39.92,39.84,39.89,34000.0,29.8482,29.8931,29.8332,29.8707,34000.0
2012-04-18 14:10:00,39.88,39.96,39.88,39.96,32700.0,29.8632,29.9231,29.8632,29.9231,32700.0
2012-04-18 14:20:00,39.96,40.02,39.96,39.98,57100.0,29.9231,29.968,29.9231,29.9381,57100.0
2012-04-18 14:30:00,39.99,40.04,39.98,39.98,44900.0,29.9455,29.983,29.9381,29.9381,44900.0
2012-04-18 14:40:00,39.98,39.99,39.95,39.95,27300.0,29.9381,29.9455,29.9156,29.9156,27300.0
2012-04-18 14:50:00,39.95,40.02,39.95,40.02,38600.0,29.9156,29.968,29.9156,29.968,38600.0
2012-04-18 15:00:00,40.02,40.13,40.02,40.1,152400.0,29.968,30.0504,29.968,30.0279,152400.0
2012-04-18 15:10:00,40.1,40.15,40.06,40.15,128500.0,30.0279,30.0654,29.998,30.0654,128500.0
2012-04-18 15:20:00,40.14,40.2,40.13,40.15,240300.0,30.0579,30.1028,30.0504,30.0654,240300.0
2012-04-18 15:30:00,40.15,40.25,40.14,40.25,196600.0,30.0654,30.1402,30.0579,30.1402,196600.0
2012-04-18 15:40:00,40.24,40.29,40.15,40.18,260700.0,30.1327,30.1702,30.0654,30.0878,260700.0
2012-04-18 15:50:00,40.18,40.19,40.11,40.11,285500.0,30.0878,30.0953,30.0354,30.0354,285500.0
2012-04-19 09:30:00,39.67,39.78,39.27,39.41,327700.0,29.7059,29.7883,29.4064,29.5112,327700.0
2012-04-19 09:40:00,39.41,39.99,39.38,39.91,176800.0,29.5112,29.9455,29.4888,29.8856,176800.0
2012-04-19 09:50:00,39.91,39.97,39.7,39.75,187600.0,29.8856,29.9306,29.7284,29.7658,187600.0
2012-04-19 10:00:00,39.75,39.77,39.43,39.59,260100.0,29.7658,29.7808,29.5262,29.646,260100.0
2012-04-19 10:10:00,39.58,39.8,39.55,39.79,120500.0,29.6385,29.8033,29.6161,29.7958,120500.0
2012-04-19 10:20:00,39.8,40.01,39.8,39.99,258700.0,29.8033,29.9605,29.8033,29.9455,258700.0
2012-04-19 10:30:00,39.99,40.18,39.99,40.13,213400.0,29.9455,30.0878,29.9455,30.0504,213400.0
2012-04-19 10:40:00,40.14,40.26,39.98,40.09,210300.0,30.0579,30.1477,29.9381,30.0204,210300.0
2012-04-19 10:50:00,40.09,40.17,40.02,40.05,50300.0,30.0204,30.0803,29.968,29.9905,50300.0
2012-04-19 11:00:00,40.05,40.16,40.05,40.09,95700.0,29.9905,30.0728,29.9905,30.0204,95700.0
2012-04-19 11:10:00,40.08,40.11,40.0,40.0,76600.0,30.0129,30.0354,29.953,29.953,76600.0
2012-04-19 11:20:00,40.0,40.02,39.83,39.85,143400.0,29.953,29.968,29.8257,29.8407,143400.0
2012-04-19 11:30:00,39.86,39.89,39.71,39.88,85600.0,29.8482,29.8707,29.7359,29.8632,85600.0
2012-04-19 11:40:00,39.88,39.93,39.82,39.93,52100.0,29.8632,29.9006,29.8182,29.9006,52100.0
2012-04-19 11:50:00,39.94,39.98,39.93,39.94,57200.0,29.9081,29.9381,29.9006,29.9081,57200.0
2012-04-19 12:00:00,39.94,39.95,39.72,39.76,78000.0,29.9081,29.9156,29.7434,29.7733,78000.0
2012-04-19 12:10:00,39.74,39.86,39.73,39.78,48600.0,29.7583,29.8482,29.7508,29.7883,48600.0
2012-04-19 12:20:00,39.79,39.86,39.73,39.74,41600.0,29.7958,29.8482,29.7508,29.7583,41600.0
2012-04-19 12:30:00,39.74,39.79,39.71,39.78,56000.0,29.7583,29.7958,29.7359,29.7883,56000.0
2012-04-19 12:40:00,39.78,39.79,39.72,39.74,74900.0,29.7883,29.7958,29.7434,29.7583,74900.0
2012-04-19 12:50:00,39.75,39.76,39.7,39.7,27000.0,29.7658,29.7733,29.7284,29.7284,27000.0
2012-04-19 13:00:00,39.7,39.73,39.66,39.69,58700.0,29.7284,29.7508,29.6984,29.7209,58700.0
2012-04-19 13:10:00,39.68,39.69,39.54,39.55,153000.0,29.7134,29.7209,29.6086,29.6161,153000.0
2012-04-19 13:20:00,39.54,39.59,39.5,39.56,87200.0,29.6086,29.646,29.5786,29.6235,87200.0
2012-04-19 13:30:00,39.56,39.66,39.55,39.61,47900.0,29.6235,29.6984,29.6161,29.661,47900.0
2012-04-19 13:40:00,39.6,39.71,39.6,39.67,58900.0,29.6535,29.7359,29.6535,29.7059,58900.0
2012-04-19 13:50:00,39.66,39.73,39.52,39.53,78500.0,29.6984,29.7508,29.5936,29.6011,78500.0
2012-04-19 14:00:00,39.54,39.61,39.46,39.53,236300.0,29.6086,29.661,29.5487,29.6011,236300.0
2012-04-19 14:10:00,39.53,39.56,39.45,39.48,69500.0,29.6011,29.6235,29.5412,29.5636,69500.0
2012-04-19 14:20:00,39.49,39.52,39.39,39.39,102400.0,29.5711,29.5936,29.4962,29.4962,102400.0
2012-04-19 14:30:00,39.39,39.4,39.25,39.32,107900.0,29.4962,29.5037,29.3914,29.4438,107900.0
2012-04-19 14:40:00,39.32,39.4,39.31,39.38,78900.0,29.4438,29.5037,29.4363,29.4888,78900.0
2012-04-19 14:50:00,39.39,39.43,39.31,39.41,58700.0,29.4962,29.5262,29.4363,29.5112,58700.0
2012-04-19 15:00:00,39.42,39.47,39.38,39.4,87100.0,29.5187,29.5562,29.4888,29.5037,87100.0
2012-04-19 15:10:00,39.4,39.47,39.39,39.47,102300.0,29.5037,29.5562,29.4962,29.5562,102300.0
2012-04-19 15:20:00,39.46,39.58,39.4,39.57,127700.0,29.5487,29.6385,29.5037,29.631,127700.0
2012-04-19 15:30:00,39.57,39.65,39.55,39.6,280800.0,29.631,29.6909,29.6161,29.6535,280800.0
2012-04-19 15:40:00,39.59,39.65,39.56,39.62,258200.0,29.646,29.6909,29.6235,29.6685,258200.0
2012-04-19 15:50:00,39.61,39.69,39.56,39.66,527500.0,29.661,29.7209,29.6235,29.6984,527500.0
2012-04-20 09:30:00,39.94,39.94,39.6,39.77,395200.0,29.9081,29.9081,29.6535,29.7808,395200.0
2012-04-20 09:40:00,39.8,39.85,39.54,39.57,92800.0,29.8033,29.8407,29.6086,29.631,92800.0
2012-04-20 09:50:00,39.57,39.88,39.55,39.87,99600.0,29.631,29.8632,29.6161,29.8557,99600.0
2012-04-20 10:00:00,39.89,39.93,39.68,39.72,115600.0,29.8707,29.9006,29.7134,29.7434,115600.0
2012-04-20 10:10:00,39.71,39.72,39.65,39.65,63000.0,29.7359,29.7434,29.6909,29.6909,63000.0
2012-04-20 10:20:00,39.65,39.65,39.53,39.57,121800.0,29.6909,29.6909,29.6011,29.631,121800.0
2012-04-20 10:30:00,39.58,39.69,39.57,39.65,71800.0,29.6385,29.7209,29.631,29.6909,71800.0
2012-04-20 10:40:00,39.65,39.65,39.51,39.51,53800.0,29.6909,29.6909,29.5861,29.5861,53800.0
2012-04-20 10:50:00,39.51,39.52,39.4,39.41,63000.0,29.5861,29.5936,29.5037,29.5112,63000.0
2012-04-20 11:00:00,39.41,39.41,39.3,39.34,83000.0,29.5112,29.5112,29.4289,29.4588,83000.0
2012-04-20 11:10:00,39.35,39.38,39.3,39.34,61400.0,29.4663,29.4888,29.4289,29.4588,61400.0
2012-04-20 11:20:00,39.34,39.38,39.3,39.31,49400.0,29.4588,29.4888,29.4289,29.4363,49400.0
2012-04-20 11:30:00,39.32,39.33,39.27,39.27,76800.0,29.4438,29.4513,29.4064,29.4064,76800.0
2012-04-20 11:40:00,39.28,39.31,39.22,39.3,105800.0,29.4139,29.4363,29.3689,29.4289,105800.0
2012-04-20 11:50:00,39.29,39.31,39.27,39.29,108200.0,29.4214,29.4363,29.4064,29.4214,108200.0
2012-04-20 12:00:00,39.28,39.34,39.26,39.31,68500.0,29.4139,29.4588,29.3989,29.4363,68500.0
2012-04-20 12:10:00,39.31,39.36,39.21,39.24,117700.0,29.4363,29.4738,29.3615,29.3839,117700.0
2012-04-20 12:20:00,39.24,39.27,39.2,39.21,85600.0,29.3839,29.4064,29.354,29.3615,85600.0
2012-04-20 12:30:00,39.21,39.22,39.19,39.21,51400.0,29.3615,29.3689,29.3465,29.3615,51400.0
2012-04-20 12:40:00,39.21,39.22,39.16,39.16,61000.0,29.3615,29.3689,29.324,29.324,61000.0
2012-04-20 12:50:00,39.16,39.17,39.08,39.09,71200.0,29.324,29.3315,29.2641,29.2716,71200.0
2012-04-20 13:00:00,39.09,39.12,39.08,39.1,87600.0,29.2716,29.2941,29.2641,29.2791,87600.0
2012-04-20 13:10:00,39.1,39.15,39.1,39.14,57200.0,29.2791,29.3165,29.2791,29.309,57200.0
2012-04-20 13:20:00,39.13,39.13,39.04,39.06,69700.0,29.3016,29.3016,29.2342,29.2491,69700.0
2012-04-20 13:30:00,39.06,39.08,39.0,39.02,121800.0,29.2491,29.2641,29.2042,29.2192,121800.0
2012-04-20 13:40:00,39.02,39.07,39.02,39.06,59800.0,29.2192,29.2566,29.2192,29.2491,59800.0
2012-04-20 13:50:00,39.07,39.07,38.97,39.01,86800.0,29.2566,29.2566,29.1817,29.2117,86800.0
2012-04-20 14:00:00,39.01,39.02,38.92,38.93,109400.0,29.2117,29.2192,29.1443,29.1518,109400.0
2012-04-20 14:10:00,38.93,38.95,38.89,38.92,117600.0,29.1518,29.1668,29.1218,29.1443,117600.0
2012-04-20 14:20:00,38.91,38.97,38.87,38.96,78000.0,29.1368,29.1817,29.1069,29.1742,78000.0
2012-04-20 14:30:00,38.96,38.96,38.9,38.93,82100.0,29.1742,29.1742,29.1293,29.1518,82100.0
2012-04-20 14:40:00,38.93,38.93,38.82,38.82,171900.0,29.1518,29.1518,29.0694,29.0694,171900.0
2012-04-20 14:50:00,38.82,38.85,38.76,38.76,271500.0,29.0694,29.0919,29.0245,29.0245,271500.0
2012-04-20 15:00:00,38.77,38.84,38.73,38.75,101300.0,29.032,29.0844,29.002,29.017,101300.0
2012-04-20 15:10:00,38.73,38.81,38.72,38.8,107800.0,29.002,29.0619,28.9945,29.0544,107800.0
2012-04-20 15:20:00,38.81,38.81,38.73,38.73,116600.0,29.0619,29.0619,29.002,29.002,116600.0
2012-04-20 15:30:00,38.74,38.8,38.71,38.79,144600.0,29.0095,29.0544,28.987,29.0469,144600.0
2012-04-20 15:40:00,38.79,38.8,38.53,38.77,222200.0,29.0469,29.0544,28.8523,29.032,222200.0
2012-04-20 15:50:00,38.77,38.82,38.73,38.73,381800.0,29.032,29.0694,29.002,29.002,381800.0
2012-04-23 09:30:00,38.44,38.54,38.12,38.22,378500.0,28.7849,28.8597,28.5452,28.6201,378500.0
2012-04-23 09:40:00,38.22,38.4,38.2,38.24,222000.0,28.6201,28.7549,28.6051,28.6351,222000.0
2012-04-23 09:50:00,38.23,38.41,38.19,38.38,110900.0,28.6276,28.7624,28.5977,28.7399,110900.0
2012-04-23 10:00:00,38.38,38.41,38.25,38.3,162800.0,28.7399,28.7624,28.6426,28.68,162800.0
2012-04-23 10:10:00,38.29,38.42,38.28,38.29,138400.0,28.6725,28.7699,28.665,28.6725,138400.0
2012-04-23 10:20:00,38.28,38.44,38.26,38.37,67300.0,28.665,28.7849,28.6501,28.7324,67300.0
2012-04-23 10:30:00,38.37,38.4,38.28,38.32,97100.0,28.7324,28.7549,28.665,28.695,97100.0
2012-04-23 10:40:00,38.32,38.38,38.23,38.38,114400.0,28.695,28.7399,28.6276,28.7399,114400.0
2012-04-23 10:50:00,38.39,38.41,38.26,38.29,285600.0,28.7474,28.7624,28.6501,28.6725,285600.0
2012-04-23 11:00:00,38.28,38.41,38.28,38.38,70800.0,28.665,28.7624,28.665,28.7399,70800.0
2012-04-23 11:10:00,38.38,38.48,38.37,38.43,93500.0,28.7399,28.8148,28.7324,28.7774,93500.0
2012-04-23 11:20:00,38.43,38.45,38.31,38.32,52200.0,28.7774,28.7923,28.6875,28.695,52200.0
2012-04-23 11:30:00,38.33,38.53,38.32,38.47,60400.0,28.7025,28.8523,28.695,28.8073,60400.0
2012-04-23 11:40:00,38.48,38.54,38.47,38.52,55600.0,28.8148,28.8597,28.8073,28.8448,55600.0
2012-04-23 11:50:00,38.52,38.6,38.51,38.6,56700.0,28.8448,28.9047,28.8373,28.9047,56700.0
2012-04-23 12:00:00,38.58,38.6,38.52,38.56,176700.0,28.8897,28.9047,28.8448,28.8747,176700.0
2012-04-23 12:10:00,38.57,38.57,38.52,38.57,27400.0,28.8822,28.8822,28.8448,28.8822,27400.0
2012-04-23 12:20:00,38.57,38.64,38.56,38.63,50300.0,28.8822,28.9346,28.8747,28.9271,50300.0
2012-04-23 12:30:00,38.63,38.71,38.63,38.71,68200.0,28.9271,28.987,28.9271,28.987,68200.0
2012-04-23 12:40:00,38.71,38.71,38.64,38.68,196100.0,28.987,28.987,28.9346,28.9646,196100.0
2012-04-23 12:50:00,38.68,38.69,38.65,38.68,25700.0,28.9646,28.9721,28.9421,28.9646,25700.0
2012-04-23 13:00:00,38.67,38.74,38.67,38.73,67800.0,28.9571,29.0095,28.9571,29.002,67800.0
2012-04-23 13:10:00,38.74,38.85,38.74,38.83,146800.0,29.0095,29.0919,29.0095,29.0769,146800.0
2012-04-23 13:20:00,38.82,38.87,38.82,38.82,157500.0,29.0694,29.1069,29.0694,29.0694,157500.0
2012-04-23 13:30:00,38.82,38.84,38.75,38.78,62900.0,29.0694,29.0844,29.017,29.0395,62900.0
2012-04-23 13:40:00,38.78,38.8,38.7,38.74,99200.0,29.0395,29.0544,28.9796,29.0095,99200.0
2012-04-23 13:50:00,38.74,38.77,38.7,38.7,38800.0,29.0095,29.032,28.9796,28.9796,38800.0
2012-04-23 14:00:00,38.71,38.71,38.65,38.66,160900.0,28.987,28.987,28.9421,28.9496,160900.0
2012-04-23 14:10:00,38.66,38.74,38.65,38.71,60500.0,28.9496,29.0095,28.9421,28.987,60500.0
2012-04-23 14:20:00,38.72,38.8,38.7,38.77,174800.0,28.9945,29.0544,28.9796,29.032,174800.0
2012-04-23 14:30:00,38.77,38.86,38.77,38.79,123400.0,29.032,29.0994,29.032,29.0469,123400.0
2012-04-23 14:40:00,38.78,38.79,38.72,38.72,64100.0,29.0395,29.0469,28.9945,28.9945,64100.0
2012-04-23 14:50:00,38.72,38.74,38.62,38.62,67000.0,28.9945,29.0095,28.9196,28.9196,67000.0
2012-04-23 15:00:00,38.61,38.7,38.6,38.66,63700.0,28.9122,28.9796,28.9047,28.9496,63700.0
2012-04-23 15:10:00,38.65,38.71,38.6,38.68,75900.0,28.9421,28.987,28.9047,28.9646,75900.0
2012-04-23 15:20:00,38.68,38.68,38.61,38.67,45500.0,28.9646,28.9646,28.9122,28.9571,45500.0
2012-04-23 15:30:00,38.67,38.72,38.63,38.71,122100.0,28.9571,28.9945,28.9271,28.987,122100.0
2012-04-23 15:40:00,38.72,38.77,38.66,38.74,111300.0,28.9945,29.032,28.9496,29.0095,111300.0
2012-04-23 15:50:00,38.73,38.76,38.67,38.68,167700.0,29.002,29.0245,28.9571,28.9646,167700.0
2012-04-24 09:30:00,38.67,38.7,38.35,38.7,144600.0,28.9571,28.9796,28.7175,28.9796,144600.0
2012-04-24 09:40:00,38.7,38.7,38.4,38.64,98800.0,28.9796,28.9796,28.7549,28.9346,98800.0
2012-04-24 09:50:00,38.63,38.63,38.45,38.54,66500.0,28.9271,28.9271,28.7923,28.8597,66500.0
2012-04-24 10:00:00,38.52,38.74,38.48,38.66,85700.0,28.8448,29.0095,28.8148,28.9496,85700.0
2012-04-24 10:10:00,38.66,38.66,38.51,38.56,68600.0,28.9496,28.9496,28.8373,28.8747,68600.0
2012-04-24 10:20:00,38.55,38.63,38.52,38.58,46700.0,28.8672,28.9271,28.8448,28.8897,46700.0
2012-04-24 10:30:00,38.58,38.66,38.55,38.56,58000.0,28.8897,28.9496,28.8672,28.8747,58000.0
2012-04-24 10:40:00,38.55,38.57,38.53,38.54,46900.0,28.8672,28.8822,28.8523,28.8597,46900.0
2012-04-24 10:50:00,38.54,38.55,38.51,38.53,43800.0,28.8597,28.8672,28.8373,28.8523,43800.0
2012-04-24 11:00:00,38.52,38.57,38.45,38.55,52300.0,28.8448,28.8822,28.7923,28.8672,52300.0
2012-04-24 11:10:00,38.56,38.59,38.5,38.5,167300.0,28.8747,28.8972,28.8298,28.8298,167300.0
2012-04-24 11:20:00,38.5,38.52,38.46,38.49,55200.0,28.8298,28.8448,28.7998,28.8223,55200.0
2012-04-24 11:30:00,38.5,38.51,38.41,38.41,64000.0,28.8298,28.8373,28.7624,28.7624,64000.0
2012-04-24 11:40:00,38.42,38.5,38.4,38.43,51100.0,28.7699,28.8298,28.7549,28.7774,51100.0
2012-04-24 11:50:00,38.44,38.49,38.43,38.44,121700.0,28.7849,28.8223,28.7774,28.7849,121700.0
2012-04-24 12:00:00,38.45,38.5,38.44,38.5,70300.0,28.7923,28.8298,28.7849,28.8298,70300.0
2012-04-24 12:10:00,38.5,38.5,38.45,38.45,29200.0,28.8298,28.8298,28.7923,28.7923,29200.0
2012-04-24 12:20:00,38.46,38.52,38.41,38.51,132100.0,28.7998,28.8448,28.7624,28.8373,132100.0
2012-04-24 12:30:00,38.51,38.52,38.42,38.44,68500.0,28.8373,28.8448,28.7699,28.7849,68500.0
2012-04-24 12:40:00,38.43,38.47,38.4,38.46,89900.0,28.7774,28.8073,28.7549,28.7998,89900.0
2012-04-24 12:50:00,38.46,38.48,38.41,38.44,77800.0,28.7998,28.8148,28.7624,28.7849,77800.0
2012-04-24 13:00:00,38.43,38.48,38.43,38.43,40200.0,28.7774,28.8148,28.7774,28.7774,40200.0
2012-04-24 13:10:00,38.44,38.46,38.4,38.46,99800.0,28.7849,28.7998,28.7549,28.7998,99800.0
2012-04-24 13:20:00,38.45,38.5,38.44,38.44,40000.0,28.7923,28.8298,28.7849,28.7849,40000.0
2012-04-24 13:30:00,38.44,38.54,38.44,38.51,33000.0,28.7849,28.8597,28.7849,28.8373,33000.0
2012-04-24 13:40:00,38.51,38.54,38.48,38.54,55800.0,28.8373,28.8597,28.8148,28.8597,55800.0
2012-04-24 13:50:00,38.53,38.55,38.47,38.47,85400.0,28.8523,28.8672,28.8073,28.8073,85400.0
2012-04-24 14:00:00,38.47,38.53,38.47,38.5,53400.0,28.8073,28.8523,28.8073,28.8298,53400.0
2012-04-24 14:10:00,38.5,38.52,38.48,38.49,66500.0,28.8298,28.8448,28.8148,28.8223,66500.0
2012-04-24 14:20:00,38.49,38.52,38.47,38.52,70900.0,28.8223,28.8448,28.8073,28.8448,70900.0
2012-04-24 14:30:00,38.51,38.68,38.51,38.68,93500.0,28.8373,28.9646,28.8373,28.9646,93500.0
2012-04-24 14:40:00,38.69,38.71,38.6,38.61,84200.0,28.9721,28.987,28.9047,28.9122,84200.0
2012-04-24 14:50:00,38.61,38.66,38.59,38.59,52700.0,28.9122,28.9496,28.8972,28.8972,52700.0
2012-04-24 15:00:00,38.59,38.59,38.51,38.56,63700.0,28.8972,28.8972,28.8373,28.8747,63700.0
2012-04-24 15:10:00,38.57,38.6,38.51,38.58,90400.0,28.8822,28.9047,28.8373,28.8897,90400.0
2012-04-24 15:20:00,38.58,38.81,38.58,38.77,139000.0,28.8897,29.0619,28.8897,29.032,139000.0
2012-04-24 15:30:00,38.77,38.81,38.71,38.76,281800.0,29.032,29.0619,28.987,29.0245,281800.0
2012-04-24 15:40:00,38.77,38.77,38.68,38.69,153900.0,29.032,29.032,28.9646,28.9721,153900.0
2012-04-24 15:50:00,38.69,38.7,38.62,38.69,267200.0,28.9721,28.9796,28.9196,28.9721,267200.0
2012-04-25 09:30:00,39.01,39.09,38.87,39.02,176900.0,29.2117,29.2716,29.1069,29.2192,176900.0
2012-04-25 09:40:00,39.01,39.13,39.0,39.09,189700.0,29.2117,29.3016,29.2042,29.2716,189700.0
2012-04-25 09:50:00,39.08,39.19,39.06,39.14,115100.0,29.2641,29.3465,29.2491,29.309,115100.0
2012-04-25 10:00:00,39.12,39.17,38.98,39.0,153000.0,29.2941,29.3315,29.1892,29.2042,153000.0
2012-04-25 10:10:00,39.01,39.05,38.97,39.02,70900.0,29.2117,29.2416,29.1817,29.2192,70900.0
2012-04-25 10:20:00,39.02,39.07,38.99,39.06,111000.0,29.2192,29.2566,29.1967,29.2491,111000.0
2012-04-25 10:30:00,39.05,39.08,38.94,38.95,90200.0,29.2416,29.2641,29.1593,29.1668,90200.0
2012-04-25 10:40:00,38.94,38.99,38.92,38.96,120400.0,29.1593,29.1967,29.1443,29.1742,120400.0
2012-04-25 10:50:00,38.97,38.99,38.89,38.94,64100.0,29.1817,29.1967,29.1218,29.1593,64100.0
2012-04-25 11:00:00,38.94,39.01,38.87,38.99,78500.0,29.1593,29.2117,29.1069,29.1967,78500.0
2012-04-25 11:10:00,38.98,39.0,38.8,38.81,139800.0,29.1892,29.2042,29.0544,29.0619,139800.0
2012-04-25 11:20:00,38.81,38.86,38.8,38.83,43000.0,29.0619,29.0994,29.0544,29.0769,43000.0
2012-04-25 11:30:00,38.83,38.83,38.73,38.73,116200.0,29.0769,29.0769,29.002,29.002,116200.0
2012-04-25 11:40:00,38.74,38.8,38.72,38.72,74800.0,29.0095,29.0544,28.9945,28.9945,74800.0
2012-04-25 11:50:00,38.72,38.72,38.65,38.65,77700.0,28.9945,28.9945,28.9421,28.9421,77700.0
2012-04-25 12:00:00,38.66,38.83,38.66,38.81,56700.0,28.9496,29.0769,28.9496,29.0619,56700.0
2012-04-25 12:10:00,38.81,38.84,38.78,38.79,55200.0,29.0619,29.0844,29.0395,29.0469,55200.0
2012-04-25 12:20:00,38.8,38.91,38.79,38.89,34900.0,29.0544,29.1368,29.0469,29.1218,34900.0
2012-04-25 12:30:00,38.9,39.0,38.84,38.87,121700.0,29.1293,29.2042,29.0844,29.1069,121700.0
2012-04-25 12:40:00,38.88,38.96,38.87,38.89,41800.0,29.1143,29.1742,29.1069,29.1218,41800.0
2012-04-25 12:50:00,38.88,38.98,38.87,38.97,29600.0,29.1143,29.1892,29.1069,29.1817,29600.0
2012-04-25 13:00:00,38.97,39.02,38.95,39.0,84400.0,29.1817,29.2192,29.1668,29.2042,84400.0
2012-04-25 13:10:00,39.0,39.0,38.87,38.9,69400.0,29.2042,29.2042,29.1069,29.1293,69400.0
2012-04-25 13:20:00,38.9,38.92,38.88,38.89,68000.0,29.1293,29.1443,29.1143,29.1218,68000.0
2012-04-25 13:30:00,38.9,38.97,38.9,38.94,60600.0,29.1293,29.1817,29.1293,29.1593,60600.0
2012-04-25 13:40:00,38.93,38.96,38.92,38.93,24200.0,29.1518,29.1742,29.1443,29.1518,24200.0
2012-04-25 13:50:00,38.92,38.95,38.88,38.92,27400.0,29.1443,29.1668,29.1143,29.1443,27400.0
2012-04-25 14:00:00,38.92,38.93,38.85,38.86,58300.0,29.1443,29.1518,29.0919,29.0994,58300.0
2012-04-25 14:10:00,38.87,38.97,38.87,38.97,86200.0,29.1069,29.1817,29.1069,29.1817,86200.0
2012-04-25 14:20:00,38.98,39.04,38.93,38.99,154000.0,29.1892,29.2342,29.1518,29.1967,154000.0
2012-04-25 14:30:00,38.99,39.02,38.95,39.0,263600.0,29.1967,29.2192,29.1668,29.2042,263600.0
2012-04-25 14:40:00,39.0,39.11,38.98,39.1,133100.0,29.2042,29.2866,29.1892,29.2791,133100.0
2012-04-25 14:50:00,39.11,39.18,39.07,39.16,140000.0,29.2866,29.339,29.2566,29.324,140000.0
2012-04-25 15:00:00,39.16,39.17,39.1,39.13,134500.0,29.324,29.3315,29.2791,29.3016,134500.0
2012-04-25 15:10:00,39.12,39.15,39.08,39.15,92100.0,29.2941,29.3165,29.2641,29.3165,92100.0
2012-04-25 15:20:00,39.14,39.15,39.1,39.12,105400.0,29.309,29.3165,29.2791,29.2941,105400.0
2012-04-25 15:30:00,39.12,39.23,39.07,39.21,295700.0,29.2941,29.3764,29.2566,29.3615,295700.0
2012-04-25 15:40:00,39.21,39.3,39.2,39.24,342800.0,29.3615,29.4289,29.354,29.3839,342800.0
2012-04-25 15:50:00,39.24,39.35,39.23,39.27,899800.0,29.3839,29.4663,29.3764,29.4064,899800.0
2012-04-26 09:30:00,39.29,39.32,39.08,39.23,224400.0,29.4214,29.4438,29.2641,29.3764,224400.0
2012-04-26 09:40:00,39.24,39.44,39.23,39.24,155200.0,29.3839,29.5337,29.3764,29.3839,155200.0
2012-04-26 09:50:00,39.25,39.35,39.11,39.18,64300.0,29.3914,29.4663,29.2866,29.339,64300.0
2012-04-26 10:00:00,39.19,39.34,39.17,39.33,127300.0,29.3465,29.4588,29.3315,29.4513,127300.0
2012-04-26 10:10:00,39.32,39.36,39.26,39.26,383700.0,29.4438,29.4738,29.3989,29.3989,383700.0
2012-04-26 10:20:00,39.27,39.34,39.25,39.3,199200.0,29.4064,29.4588,29.3914,29.4289,199200.0
2012-04-26 10:30:00,39.31,39.39,39.29,39.29,208200.0,29.4363,29.4962,29.4214,29.4214,208200.0
2012-04-26 10:40:00,39.29,39.33,39.27,39.29,151600.0,29.4214,29.4513,29.4064,29.4214,151600.0
2012-04-26 10:50:00,39.29,39.3,39.24,39.27,254100.0,29.4214,29.4289,29.3839,29.4064,254100.0
2012-04-26 11:00:00,39.26,39.3,39.25,39.28,95900.0,29.3989,29.4289,29.3914,29.4139,95900.0
2012-04-26 11:10:00,39.29,39.36,39.26,39.32,153900.0,29.4214,29.4738,29.3989,29.4438,153900.0
2012-04-26 11:20:00,39.32,39.4,39.29,39.38,106900.0,29.4438,29.5037,29.4214,29.4888,106900.0
2012-04-26 11:30:00,39.38,39.38,39.29,39.31,114500.0,29.4888,29.4888,29.4214,29.4363,114500.0
2012-04-26 11:40:00,39.31,39.33,39.26,39.27,47600.0,29.4363,29.4513,29.3989,29.4064,47600.0
2012-04-26 11:50:00,39.27,39.32,39.24,39.26,42500.0,29.4064,29.4438,29.3839,29.3989,42500.0
2012-04-26 12:00:00,39.27,39.29,39.25,39.27,81200.0,29.4064,29.4214,29.3914,29.4064,81200.0
2012-04-26 12:10:00,39.27,39.29,39.27,39.27,45300.0,29.4064,29.4214,29.4064,29.4064,45300.0
2012-04-26 12:20:00,39.27,39.29,39.25,39.27,54400.0,29.4064,29.4214,29.3914,29.4064,54400.0
2012-04-26 12:30:00,39.27,39.29,39.25,39.25,52900.0,29.4064,29.4214,29.3914,29.3914,52900.0
2012-04-26 12:40:00,39.26,39.28,39.22,39.23,51500.0,29.3989,29.4139,29.3689,29.3764,51500.0
2012-04-26 12:50:00,39.23,39.24,39.18,39.2,50600.0,29.3764,29.3839,29.339,29.354,50600.0
2012-04-26 13:00:00,39.21,39.26,39.19,39.24,70000.0,29.3615,29.3989,29.3465,29.3839,70000.0
2012-04-26 13:10:00,39.24,39.27,39.2,39.26,81100.0,29.3839,29.4064,29.354,29.3989,81100.0
2012-04-26 13:20:00,39.26,39.28,39.22,39.23,46800.0,29.3989,29.4139,29.3689,29.3764,46800.0
2012-04-26 13:30:00,39.23,39.28,39.2,39.28,56100.0,29.3764,29.4139,29.354,29.4139,56100.0
2012-04-26 13:40:00,39.28,39.28,39.19,39.23,36200.0,29.4139,29.4139,29.3465,29.3764,36200.0
2012-04-26 13:50:00,39.23,39.32,39.21,39.3,120800.0,29.3764,29.4438,29.3615,29.4289,120800.0
2012-04-26 14:00:00,39.3,39.34,39.27,39.32,64100.0,29.4289,29.4588,29.4064,29.4438,64100.0
2012-04-26 14:10:00,39.32,39.39,39.31,39.39,74400.0,29.4438,29.4962,29.4363,29.4962,74400.0
2012-04-26 14:20:00,39.39,39.41,39.37,39.38,122000.0,29.4962,29.5112,29.4813,29.4888,122000.0
2012-04-26 14:30:00,39.38,39.43,39.35,39.37,104600.0,29.4888,29.5262,29.4663,29.4813,104600.0
2012-04-26 14:40:00,39.37,39.41,39.35,39.37,67000.0,29.4813,29.5112,29.4663,29.4813,67000.0
2012-04-26 14:50:00,39.38,39.45,39.36,39.44,35600.0,29.4888,29.5412,29.4738,29.5337,35600.0
2012-04-26 15:00:00,39.44,39.45,39.29,39.29,69200.0,29.5337,29.5412,29.4214,29.4214,69200.0
2012-04-26 15:10:00,39.29,39.42,39.27,39.42,130700.0,29.4214,29.5187,29.4064,29.5187,130700.0
2012-04-26 15:20:00,39.41,39.42,39.37,39.37,102600.0,29.5112,29.5187,29.4813,29.4813,102600.0
2012-04-26 15:30:00,39.37,39.38,39.3,39.32,137500.0,29.4813,29.4888,29.4289,29.4438,137500.0
2012-04-26 15:40:00,39.32,39.39,39.27,39.34,156300.0,29.4438,29.4962,29.4064,29.4588,156300.0
2012-04-26 15:50:00,39.35,39.41,39.3,39.4,703900.0,29.4663,29.5112,29.4289,29.5037,703900.0
2012-04-27 09:30:00,39.43,39.5,39.36,39.38,150000.0,29.5262,29.5786,29.4738,29.4888,150000.0
2012-04-27 09:40:00,39.37,39.46,39.31,39.39,194900.0,29.4813,29.5487,29.4363,29.4962,194900.0
2012-04-27 09:50:00,39.39,39.49,39.31,39.43,175300.0,29.4962,29.5711,29.4363,29.5262,175300.0
2012-04-27 10:00:00,39.44,39.5,39.38,39.46,169700.0,29.5337,29.5786,29.4888,29.5487,169700.0
2012-04-27 10:10:00,39.47,39.48,39.36,39.43,180100.0,29.5562,29.5636,29.4738,29.5262,180100.0
2012-04-27 10:20:00,39.42,39.45,39.38,39.43,118200.0,29.5187,29.5412,29.4888,29.5262,118200.0
2012-04-27 10:30:00,39.43,39.44,39.37,39.41,108600.0,29.5262,29.5337,29.4813,29.5112,108600.0
2012-04-27 10:40:00,39.42,39.42,39.32,39.35,54800.0,29.5187,29.5187,29.4438,29.4663,54800.0
2012-04-27 10:50:00,39.36,39.41,39.34,39.39,36400.0,29.4738,29.5112,29.4588,29.4962,36400.0
2012-04-27 11:00:00,39.38,39.41,39.34,39.37,58500.0,29.4888,29.5112,29.4588,29.4813,58500.0
2012-04-27 11:10:00,39.37,39.41,39.35,39.35,107800.0,29.4813,29.5112,29.4663,29.4663,107800.0
2012-04-27 11:20:00,39.35,39.36,39.29,39.35,125200.0,29.4663,29.4738,29.4214,29.4663,125200.0
2012-04-27 11:30:00,39.35,39.35,39.27,39.28,227000.0,29.4663,29.4663,29.4064,29.4139,227000.0
2012-04-27 11:40:00,39.28,39.29,39.23,39.25,158200.0,29.4139,29.4214,29.3764,29.3914,158200.0
2012-04-27 11:50:00,39.25,39.25,39.2,39.23,102100.0,29.3914,29.3914,29.354,29.3764,102100.0
2012-04-27 12:00:00,39.24,39.25,39.18,39.21,51400.0,29.3839,29.3914,29.339,29.3615,51400.0
2012-04-27 12:10:00,39.2,39.25,39.2,39.23,70100.0,29.354,29.3914,29.354,29.3764,70100.0
2012-04-27 12:20:00,39.23,39.23,39.19,39.19,60000.0,29.3764,29.3764,29.3465,29.3465,60000.0
2012-04-27 12:30:00,39.19,39.21,39.15,39.17,152100.0,29.3465,29.3615,29.3165,29.3315,152100.0
2012-04-27 12:40:00,39.17,39.17,39.0,39.01,194000.0,29.3315,29.3315,29.2042,29.2117,194000.0
2012-04-27 12:50:00,39.01,39.05,39.0,39.04,90900.0,29.2117,29.2416,29.2042,29.2342,90900.0
2012-04-27 13:00:00,39.05,39.05,39.0,39.01,70600.0,29.2416,29.2416,29.2042,29.2117,70600.0
2012-04-27 13:10:00,39.02,39.05,38.99,39.02,94500.0,29.2192,29.2416,29.1967,29.2192,94500.0
2012-04-27 13:20:00,39.01,39.02,38.99,38.99,62400.0,29.2117,29.2192,29.1967,29.1967,62400.0
2012-04-27 13:30:00,39.0,39.1,39.0,39.07,88300.0,29.2042,29.2791,29.2042,29.2566,88300.0
2012-04-27 13:40:00,39.07,39.12,39.03,39.04,64500.0,29.2566,29.2941,29.2267,29.2342,64500.0
2012-04-27 13:50:00,39.05,39.08,39.04,39.07,76400.0,29.2416,29.2641,29.2342,29.2566,76400.0
2012-04-27 14:00:00,39.07,39.08,39.04,39.05,63400.0,29.2566,29.2641,29.2342,29.2416,63400.0
2012-04-27 14:10:00,39.05,39.06,39.0,39.02,172800.0,29.2416,29.2491,29.2042,29.2192,172800.0
2012-04-27 14:20:00,39.01,39.05,39.01,39.02,128100.0,29.2117,29.2416,29.2117,29.2192,128100.0
2012-04-27 14:30:00,39.01,39.04,39.0,39.04,67300.0,29.2117,29.2342,29.2042,29.2342,67300.0
2012-04-27 14:40:00,39.04,39.07,39.02,39.07,77400.0,29.2342,29.2566,29.2192,29.2566,77400.0
2012-04-27 14:50:00,39.08,39.1,39.06,39.06,69700.0,29.2641,29.2791,29.2491,29.2491,69700.0
2012-04-27 15:00:00,39.07,39.1,39.05,39.1,130700.0,29.2566,29.2791,29.2416,29.2791,130700.0
2012-04-27 15:10:00,39.1,39.1,39.09,39.1,62700.0,29.2791,29.2791,29.2716,29.2791,62700.0
2012-04-27 15:20:00,39.1,39.16,39.09,39.13,98400.0,29.2791,29.324,29.2716,29.3016,98400.0
2012-04-27 15:30:00,39.13,39.15,39.07,39.08,119900.0,29.3016,29.3165,29.2566,29.2641,119900.0
2012-04-27 15:40:00,39.08,39.1,39.02,39.03,226400.0,29.2641,29.2791,29.2192,29.2267,226400.0
2012-04-27 15:50:00,39.03,39.06,38.99,39.05,421200.0,29.2267,29.2491,29.1967,29.2416,421200.0
2012-04-30 09:30:00,38.99,39.08,38.99,39.06,83800.0,29.1967,29.2641,29.1967,29.2491,83800.0
2012-04-30 09:40:00,39.05,39.08,38.93,38.97,204200.0,29.2416,29.2641,29.1518,29.1817,204200.0
2012-04-30 09:50:00,38.97,38.97,38.73,38.85,84900.0,29.1817,29.1817,29.002,29.0919,84900.0
2012-04-30 10:00:00,38.85,38.85,38.71,38.76,101700.0,29.0919,29.0919,28.987,29.0245,101700.0
2012-04-30 10:10:00,38.76,38.78,38.68,38.73,108500.0,29.0245,29.0395,28.9646,29.002,108500.0
2012-04-30 10:20:00,38.73,38.82,38.73,38.81,93400.0,29.002,29.0694,29.002,29.0619,93400.0
2012-04-30 10:30:00,38.81,38.82,38.75,38.79,106400.0,29.0619,29.0694,29.017,29.0469,106400.0
2012-04-30 10:40:00,38.8,38.8,38.65,38.67,137800.0,29.0544,29.0544,28.9421,28.9571,137800.0
2012-04-30 10:50:00,38.66,38.7,38.59,38.69,131700.0,28.9496,28.9796,28.8972,28.9721,131700.0
2012-04-30 11:00:00,38.69,38.75,38.67,38.73,56800.0,28.9721,29.017,28.9571,29.002,56800.0
2012-04-30 11:10:00,38.74,38.75,38.68,38.7,60700.0,29.0095,29.017,28.9646,28.9796,60700.0
2012-04-30 11:20:00,38.7,38.72,38.66,38.7,157000.0,28.9796,28.9945,28.9496,28.9796,157000.0
2012-04-30 11:30:00,38.7,38.73,38.61,38.63,84200.0,28.9796,29.002,28.9122,28.9271,84200.0
2012-04-30 11:40:00,38.63,38.68,38.62,38.65,66800.0,28.9271,28.9646,28.9196,28.9421,66800.0
2012-04-30 11:50:00,38.64,38.67,38.62,38.65,50800.0,28.9346,28.9571,28.9196,28.9421,50800.0
2012-04-30 12:00:00,38.65,38.7,38.61,38.7,81200.0,28.9421,28.9796,28.9122,28.9796,81200.0
2012-04-30 12:10:00,38.69,38.72,38.66,38.7,86600.0,28.9721,28.9945,28.9496,28.9796,86600.0
2012-04-30 12:20:00,38.7,38.74,38.69,38.72,38000.0,28.9796,29.0095,28.9721,28.9945,38000.0
2012-04-30 12:30:00,38.72,38.8,38.71,38.8,60400.0,28.9945,29.0544,28.987,29.0544,60400.0
2012-04-30 12:40:00,38.79,38.84,38.79,38.84,44600.0,29.0469,29.0844,29.0469,29.0844,44600.0
2012-04-30 12:50:00,38.84,38.89,38.83,38.84,42100.0,29.0844,29.1218,29.0769,29.0844,42100.0
2012-04-30 13:00:00,38.83,38.85,38.81,38.84,22400.0,29.0769,29.0919,29.0619,29.0844,22400.0
2012-04-30 13:10:00,38.84,38.91,38.84,38.91,48800.0,29.0844,29.1368,29.0844,29.1368,48800.0
2012-04-30 13:20:00,38.9,38.91,38.85,38.85,32300.0,29.1293,29.1368,29.0919,29.0919,32300.0
2012-04-30 13:30:00,38.85,38.86,38.8,38.84,51000.0,29.0919,29.0994,29.0544,29.0844,51000.0
2012-04-30 13:40:00,38.84,38.88,38.82,38.86,135700.0,29.0844,29.1143,29.0694,29.0994,135700.0
2012-04-30 13:50:00,38.86,38.86,38.78,38.83,56500.0,29.0994,29.0994,29.0395,29.0769,56500.0
2012-04-30 14:00:00,38.84,38.86,38.81,38.84,70000.0,29.0844,29.0994,29.0619,29.0844,70000.0
2012-04-30 14:10:00,38.84,38.85,38.77,38.81,46800.0,29.0844,29.0919,29.032,29.0619,46800.0
2012-04-30 14:20:00,38.81,38.82,38.72,38.74,58900.0,29.0619,29.0694,28.9945,29.0095,58900.0
2012-04-30 14:30:00,38.72,38.74,38.66,38.67,47200.0,28.9945,29.0095,28.9496,28.9571,47200.0
2012-04-30 14:40:00,38.67,38.76,38.67,38.76,60100.0,28.9571,29.0245,28.9571,29.0245,60100.0
2012-04-30 14:50:00,38.75,38.82,38.75,38.8,42600.0,29.017,29.0694,29.017,29.0544,42600.0
2012-04-30 15:00:00,38.8,38.84,38.79,38.82,51400.0,29.0544,29.0844,29.0469,29.0694,51400.0
2012-04-30 15:10:00,38.82,38.82,38.78,38.79,57900.0,29.0694,29.0694,29.0395,29.0469,57900.0
2012-04-30 15:20:00,38.79,38.84,38.79,38.8,77500.0,29.0469,29.0844,29.0469,29.0544,77500.0
2012-04-30 15:30:00,38.8,38.82,38.79,38.81,101700.0,29.0544,29.0694,29.0469,29.0619,101700.0
2012-04-30 15:40:00,38.81,38.85,38.77,38.78,124600.0,29.0619,29.0919,29.032,29.0395,124600.0
2012-04-30 15:50:00,38.79,38.89,38.78,38.83,429300.0,29.0469,29.1218,29.0395,29.0769,429300.0
2012-05-01 09:30:00,38.79,39.26,38.79,39.1,251200.0,29.0469,29.3989,29.0469,29.2791,251200.0
2012-05-01 09:40:00,39.1,39.45,39.1,39.19,215100.0,29.2791,29.5412,29.2791,29.3465,215100.0
2012-05-01 09:50:00,39.2,39.2,39.09,39.11,98800.0,29.354,29.354,29.2716,29.2866,98800.0
2012-05-01 10:00:00,39.11,39.55,39.1,39.51,386200.0,29.2866,29.6161,29.2791,29.5861,386200.0
2012-05-01 10:10:00,39.51,39.52,39.43,39.52,742000.0,29.5861,29.5936,29.5262,29.5936,742000.0
2012-05-01 10:20:00,39.52,39.68,39.52,39.64,260200.0,29.5936,29.7134,29.5936,29.6835,260200.0
2012-05-01 10:30:00,39.62,39.85,39.62,39.76,302300.0,29.6685,29.8407,29.6685,29.7733,302300.0
2012-05-01 10:40:00,39.76,39.97,39.73,39.95,132500.0,29.7733,29.9306,29.7508,29.9156,132500.0
2012-05-01 10:50:00,39.96,40.06,39.95,40.03,354400.0,29.9231,29.998,29.9156,29.9755,354400.0
2012-05-01 11:00:00,40.02,40.15,40.0,40.13,357400.0,29.968,30.0654,29.953,30.0504,357400.0
2012-05-01 11:10:00,40.13,40.15,40.1,40.13,127100.0,30.0504,30.0654,30.0279,30.0504,127100.0
2012-05-01 11:20:00,40.13,40.29,40.12,40.25,142300.0,30.0504,30.1702,30.0429,30.1402,142300.0
2012-05-01 11:30:00,40.24,40.33,40.22,40.32,103300.0,30.1327,30.2001,30.1178,30.1927,103300.0
2012-05-01 11:40:00,40.31,40.48,40.29,40.46,119500.0,30.1852,30.3125,30.1702,30.2975,119500.0
2012-05-01 11:50:00,40.46,40.51,40.4,40.5,161800.0,30.2975,30.3349,30.2526,30.3274,161800.0
2012-05-01 12:00:00,40.5,40.54,40.46,40.52,123100.0,30.3274,30.3574,30.2975,30.3424,123100.0
2012-05-01 12:10:00,40.51,40.54,40.45,40.52,197700.0,30.3349,30.3574,30.29,30.3424,197700.0
2012-05-01 12:20:00,40.53,40.56,40.5,40.54,287900.0,30.3499,30.3724,30.3274,30.3574,287900.0
2012-05-01 12:30:00,40.54,40.62,40.53,40.62,97500.0,30.3574,30.4173,30.3499,30.4173,97500.0
2012-05-01 12:40:00,40.62,40.73,40.61,40.68,130800.0,30.4173,30.4997,30.4098,30.4622,130800.0
2012-05-01 12:50:00,40.69,40.77,40.68,40.77,112000.0,30.4697,30.5296,30.4622,30.5296,112000.0
2012-05-01 13:00:00,40.77,40.83,40.73,40.8,220500.0,30.5296,30.5746,30.4997,30.5521,220500.0
2012-05-01 13:10:00,40.8,40.81,40.74,40.77,143400.0,30.5521,30.5596,30.5072,30.5296,143400.0
2012-05-01 13:20:00,40.77,40.98,40.75,40.97,204300.0,30.5296,30.6869,30.5146,30.6794,204300.0
2012-05-01 13:30:00,40.96,41.05,40.96,41.03,268500.0,30.6719,30.7393,30.6719,30.7243,268500.0
2012-05-01 13:40:00,41.02,41.02,40.78,40.79,175900.0,30.7168,30.7168,30.5371,30.5446,175900.0
2012-05-01 13:50:00,40.78,40.84,40.77,40.78,176600.0,30.5371,30.582,30.5296,30.5371,176600.0
2012-05-01 14:00:00,40.77,40.77,40.71,40.77,329400.0,30.5296,30.5296,30.4847,30.5296,329400.0
2012-05-01 14:10:00,40.76,40.87,40.75,40.82,168000.0,30.5221,30.6045,30.5146,30.5671,168000.0
2012-05-01 14:20:00,40.82,40.83,40.69,40.76,138400.0,30.5671,30.5746,30.4697,30.5221,138400.0
2012-05-01 14:30:00,40.75,40.79,40.73,40.77,128300.0,30.5146,30.5446,30.4997,30.5296,128300.0
2012-05-01 14:40:00,40.78,40.92,40.75,40.92,205100.0,30.5371,30.6419,30.5146,30.6419,205100.0
2012-05-01 14:50:00,40.92,40.92,40.81,40.81,128800.0,30.6419,30.6419,30.5596,30.5596,128800.0
2012-05-01 15:00:00,40.81,40.84,40.8,40.8,93100.0,30.5596,30.582,30.5521,30.5521,93100.0
2012-05-01 15:10:00,40.8,40.8,40.73,40.79,193900.0,30.5521,30.5521,30.4997,30.5446,193900.0
2012-05-01 15:20:00,40.79,40.8,40.63,40.64,316200.0,30.5446,30.5521,30.4248,30.4323,316200.0
2012-05-01 15:30:00,40.64,40.78,40.63,40.76,345500.0,30.4323,30.5371,30.4248,30.5221,345500.0
2012-05-01 15:40:00,40.76,40.83,40.72,40.79,442200.0,30.5221,30.5746,30.4922,30.5446,442200.0
2012-05-01 15:50:00,40.78,40.78,40.6,40.68,983600.0,30.5371,30.5371,30.4023,30.4622,983600.0
2012-05-02 09:30:00,40.24,40.3,40.0,40.21,333400.0,30.1327,30.1777,29.953,30.1103,333400.0
2012-05-02 09:40:00,40.21,40.3,40.06,40.17,293000.0,30.1103,30.1777,29.998,30.0803,293000.0
2012-05-02 09:50:00,40.17,40.28,39.96,39.96,324900.0,30.0803,30.1627,29.9231,29.9231,324900.0
2012-05-02 10:00:00,39.96,40.0,39.64,39.64,275100.0,29.9231,29.953,29.6835,29.6835,275100.0
2012-05-02 10:10:00,39.63,39.71,39.46,39.7,333400.0,29.676,29.7359,29.5487,29.7284,333400.0
2012-05-02 10:20:00,39.7,39.8,39.62,39.79,459200.0,29.7284,29.8033,29.6685,29.7958,459200.0
2012-05-02 10:30:00,39.8,39.8,39.69,39.69,374600.0,29.8033,29.8033,29.7209,29.7209,374600.0
2012-05-02 10:40:00,39.68,39.79,39.65,39.73,218100.0,29.7134,29.7958,29.6909,29.7508,218100.0
2012-05-02 10:50:00,39.73,39.79,39.7,39.73,153800.0,29.7508,29.7958,29.7284,29.7508,153800.0
2012-05-02 11:00:00,39.75,39.77,39.68,39.7,275100.0,29.7658,29.7808,29.7134,29.7284,275100.0
2012-05-02 11:10:00,39.7,39.73,39.55,39.59,196400.0,29.7284,29.7508,29.6161,29.646,196400.0
2012-05-02 11:20:00,39.6,39.68,39.57,39.63,177300.0,29.6535,29.7134,29.631,29.676,177300.0
2012-05-02 11:30:00,39.63,39.74,39.62,39.71,148300.0,29.676,29.7583,29.6685,29.7359,148300.0
2012-05-02 11:40:00,39.7,39.83,39.7,39.81,283500.0,29.7284,29.8257,29.7284,29.8108,283500.0
2012-05-02 11:50:00,39.8,39.81,39.7,39.75,206500.0,29.8033,29.8108,29.7284,29.7658,206500.0
2012-05-02 12:00:00,39.75,39.8,39.74,39.77,168000.0,29.7658,29.8033,29.7583,29.7808,168000.0
2012-05-02 12:10:00,39.78,39.93,39.77,39.91,287000.0,29.7883,29.9006,29.7808,29.8856,287000.0
2012-05-02 12:20:00,39.92,40.02,39.88,39.92,254200.0,29.8931,29.968,29.8632,29.8931,254200.0
2012-05-02 12:30:00,39.92,39.92,39.89,39.9,58500.0,29.8931,29.8931,29.8707,29.8781,58500.0
2012-05-02 12:40:00,39.91,39.93,39.88,39.92,95300.0,29.8856,29.9006,29.8632,29.8931,95300.0
2012-05-02 12:50:00,39.93,40.0,39.85,39.85,153300.0,29.9006,29.953,29.8407,29.8407,153300.0
2012-05-02 13:00:00,39.86,39.92,39.83,39.84,143000.0,29.8482,29.8931,29.8257,29.8332,143000.0
2012-05-02 13:10:00,39.84,39.89,39.77,39.77,129400.0,29.8332,29.8707,29.7808,29.7808,129400.0
2012-05-02 13:20:00,39.77,39.8,39.74,39.75,123900.0,29.7808,29.8033,29.7583,29.7658,123900.0
2012-05-02 13:30:00,39.74,39.75,39.63,39.68,208700.0,29.7583,29.7658,29.676,29.7134,208700.0
2012-05-02 13:40:00,39.67,39.7,39.6,39.67,221300.0,29.7059,29.7284,29.6535,29.7059,221300.0
2012-05-02 13:50:00,39.68,39.71,39.63,39.67,145100.0,29.7134,29.7359,29.676,29.7059,145100.0
2012-05-02 14:00:00,39.67,39.72,39.62,39.72,153000.0,29.7059,29.7434,29.6685,29.7434,153000.0
2012-05-02 14:10:00,39.73,39.77,39.69,39.7,134400.0,29.7508,29.7808,29.7209,29.7284,134400.0
2012-05-02 14:20:00,39.71,39.71,39.63,39.66,197000.0,29.7359,29.7359,29.676,29.6984,197000.0
2012-05-02 14:30:00,39.65,39.66,39.55,39.55,147200.0,29.6909,29.6984,29.6161,29.6161,147200.0
2012-05-02 14:40:00,39.55,39.56,39.44,39.46,120900.0,29.6161,29.6235,29.5337,29.5487,120900.0
2012-05-02 14:50:00,39.46,39.46,39.25,39.3,384300.0,29.5487,29.5487,29.3914,29.4289,384300.0
2012-05-02 15:00:00,39.31,39.36,39.21,39.36,294300.0,29.4363,29.4738,29.3615,29.4738,294300.0
2012-05-02 15:10:00,39.35,39.4,39.3,39.36,217500.0,29.4663,29.5037,29.4289,29.4738,217500.0
2012-05-02 15:20:00,39.36,39.41,39.33,39.36,266600.0,29.4738,29.5112,29.4513,29.4738,266600.0
2012-05-02 15:30:00,39.37,39.37,39.29,39.32,411700.0,29.4813,29.4813,29.4214,29.4438,411700.0
2012-05-02 15:40:00,39.32,39.33,39.26,39.3,412100.0,29.4438,29.4513,29.3989,29.4289,412100.0
2012-05-02 15:50:00,39.29,39.33,39.25,39.3,574600.0,29.4214,29.4513,29.3914,29.4289,574600.0
2012-05-03 09:30:00,39.4,39.46,39.04,39.45,120500.0,29.5037,29.5487,29.2342,29.5412,120500.0
2012-05-03 09:40:00,39.46,39.5,39.21,39.35,268600.0,29.5487,29.5786,29.3615,29.4663,268600.0
2012-05-03 09:50:00,39.36,39.41,39.2,39.28,139600.0,29.4738,29.5112,29.354,29.4139,139600.0
2012-05-03 10:00:00,39.26,39.26,39.04,39.15,171400.0,29.3989,29.3989,29.2342,29.3165,171400.0
2012-05-03 10:10:00,39.14,39.19,39.05,39.05,146000.0,29.309,29.3465,29.2416,29.2416,146000.0
2012-05-03 10:20:00,39.06,39.13,39.02,39.13,211700.0,29.2491,29.3016,29.2192,29.3016,211700.0
2012-05-03 10:30:00,39.12,39.17,39.07,39.13,67800.0,29.2941,29.3315,29.2566,29.3016,67800.0
2012-05-03 10:40:00,39.13,39.16,39.06,39.13,78700.0,29.3016,29.324,29.2491,29.3016,78700.0
2012-05-03 10:50:00,39.13,39.19,39.09,39.16,184900.0,29.3016,29.3465,29.2716,29.324,184900.0
2012-05-03 11:00:00,39.16,39.17,39.02,39.09,128600.0,29.324,29.3315,29.2192,29.2716,128600.0
2012-05-03 11:10:00,39.1,39.15,39.04,39.13,63700.0,29.2791,29.3165,29.2342,29.3016,63700.0
2012-05-03 11:20:00,39.13,39.13,38.98,39.0,101800.0,29.3016,29.3016,29.1892,29.2042,101800.0
2012-05-03 11:30:00,38.99,39.03,38.85,38.9,113300.0,29.1967,29.2267,29.0919,29.1293,113300.0
2012-05-03 11:40:00,38.91,38.95,38.74,38.74,101600.0,29.1368,29.1668,29.0095,29.0095,101600.0
2012-05-03 11:50:00,38.75,38.85,38.67,38.73,267600.0,29.017,29.0919,28.9571,29.002,267600.0
2012-05-03 12:00:00,38.73,38.77,38.67,38.77,159900.0,29.002,29.032,28.9571,29.032,159900.0
2012-05-03 12:10:00,38.77,38.8,38.72,38.75,87000.0,29.032,29.0544,28.9945,29.017,87000.0
2012-05-03 12:20:00,38.75,38.76,38.58,38.64,162000.0,29.017,29.0245,28.8897,28.9346,162000.0
2012-05-03 12:30:00,38.64,38.65,38.59,38.62,67100.0,28.9346,28.9421,28.8972,28.9196,67100.0
2012-05-03 12:40:00,38.63,38.66,38.6,38.66,174800.0,28.9271,28.9496,28.9047,28.9496,174800.0
2012-05-03 12:50:00,38.66,38.69,38.56,38.56,234100.0,28.9496,28.9721,28.8747,28.8747,234100.0
2012-05-03 13:00:00,38.57,38.6,38.47,38.47,167900.0,28.8822,28.9047,28.8073,28.8073,167900.0
2012-05-03 13:10:00,38.48,38.48,38.36,38.45,137000.0,28.8148,28.8148,28.725,28.7923,137000.0
2012-05-03 13:20:00,38.45,38.5,38.37,38.46,93900.0,28.7923,28.8298,28.7324,28.7998,93900.0
2012-05-03 13:30:00,38.46,38.47,38.38,38.4,184200.0,28.7998,28.8073,28.7399,28.7549,184200.0
2012-05-03 13:40:00,38.39,38.39,38.23,38.31,244900.0,28.7474,28.7474,28.6276,28.6875,244900.0
2012-05-03 13:50:00,38.31,38.43,38.29,38.41,141500.0,28.6875,28.7774,28.6725,28.7624,141500.0
2012-05-03 14:00:00,38.4,38.42,38.32,38.34,162600.0,28.7549,28.7699,28.695,28.71,162600.0
2012-05-03 14:10:00,38.35,38.4,38.32,38.37,97600.0,28.7175,28.7549,28.695,28.7324,97600.0
2012-05-03 14:20:00,38.37,38.38,38.33,38.33,77800.0,28.7324,28.7399,28.7025,28.7025,77800.0
2012-05-03 14:30:00,38.33,38.33,38.28,38.3,103500.0,28.7025,28.7025,28.665,28.68,103500.0
2012-05-03 14:40:00,38.3,38.32,38.26,38.28,120400.0,28.68,28.695,28.6501,28.665,120400.0
2012-05-03 14:50:00,38.28,38.36,38.27,38.36,149300.0,28.665,28.725,28.6576,28.725,149300.0
2012-05-03 15:00:00,38.35,38.48,38.35,38.48,331500.0,28.7175,28.8148,28.7175,28.8148,331500.0
2012-05-03 15:10:00,38.48,38.55,38.47,38.52,273000.0,28.8148,28.8672,28.8073,28.8448,273000.0
2012-05-03 15:20:00,38.52,38.54,38.4,38.41,252400.0,28.8448,28.8597,28.7549,28.7624,252400.0
2012-05-03 15:30:00,38.41,38.48,38.38,38.45,226800.0,28.7624,28.8148,28.7399,28.7923,226800.0
2012-05-03 15:40:00,38.46,38.5,38.41,38.42,410000.0,28.7998,28.8298,28.7624,28.7699,410000.0
2012-05-03 15:50:00,38.43,38.48,38.36,38.48,516300.0,28.7774,28.8148,28.725,28.8148,516300.0
2012-05-04 09:30:00,38.25,38.58,38.04,38.16,248100.0,28.6426,28.8897,28.4853,28.5752,248100.0
2012-05-04 09:40:00,38.15,38.55,38.04,38.42,269400.0,28.5677,28.8672,28.4853,28.7699,269400.0
2012-05-04 09:50:00,38.43,38.52,38.29,38.33,259300.0,28.7774,28.8448,28.6725,28.7025,259300.0
2012-05-04 10:00:00,38.33,38.42,38.29,38.32,202600.0,28.7025,28.7699,28.6725,28.695,202600.0
2012-05-04 10:10:00,38.31,38.31,38.12,38.13,226700.0,28.6875,28.6875,28.5452,28.5527,226700.0
2012-05-04 10:20:00,38.13,38.24,38.08,38.18,74500.0,28.5527,28.6351,28.5153,28.5902,74500.0
2012-05-04 10:30:00,38.16,38.18,38.07,38.13,131800.0,28.5752,28.5902,28.5078,28.5527,131800.0
2012-05-04 10:40:00,38.14,38.22,38.08,38.2,82100.0,28.5602,28.6201,28.5153,28.6051,82100.0
2012-05-04 10:50:00,38.19,38.22,38.15,38.18,53200.0,28.5977,28.6201,28.5677,28.5902,53200.0
2012-05-04 11:00:00,38.18,38.22,38.12,38.12,83700.0,28.5902,28.6201,28.5452,28.5452,83700.0
2012-05-04 11:10:00,38.11,38.13,38.05,38.08,196800.0,28.5377,28.5527,28.4928,28.5153,196800.0
2012-05-04 11:20:00,38.07,38.09,38.03,38.06,91900.0,28.5078,28.5228,28.4778,28.5003,91900.0
2012-05-04 11:30:00,38.05,38.08,37.97,37.99,245400.0,28.4928,28.5153,28.4329,28.4479,245400.0
2012-05-04 11:40:00,38.0,38.06,37.97,38.02,78400.0,28.4554,28.5003,28.4329,28.4704,78400.0
2012-05-04 11:50:00,38.03,38.06,37.95,38.02,70400.0,28.4778,28.5003,28.4179,28.4704,70400.0
2012-05-04 12:00:00,38.0,38.12,38.0,38.12,84600.0,28.4554,28.5452,28.4554,28.5452,84600.0
2012-05-04 12:10:00,38.12,38.12,37.98,37.99,84300.0,28.5452,28.5452,28.4404,28.4479,84300.0
2012-05-04 12:20:00,37.99,37.99,37.85,37.92,77800.0,28.4479,28.4479,28.3431,28.3955,77800.0
2012-05-04 12:30:00,37.91,37.96,37.89,37.92,78100.0,28.388,28.4254,28.373,28.3955,78100.0
2012-05-04 12:40:00,37.92,37.99,37.9,37.97,152500.0,28.3955,28.4479,28.3805,28.4329,152500.0
2012-05-04 12:50:00,37.98,38.02,37.95,38.0,222700.0,28.4404,28.4704,28.4179,28.4554,222700.0
2012-05-04 13:00:00,38.0,38.03,37.97,38.0,157600.0,28.4554,28.4778,28.4329,28.4554,157600.0
2012-05-04 13:10:00,37.99,38.01,37.98,38.0,156300.0,28.4479,28.4629,28.4404,28.4554,156300.0
2012-05-04 13:20:00,38.0,38.01,37.96,38.0,75900.0,28.4554,28.4629,28.4254,28.4554,75900.0
2012-05-04 13:30:00,38.0,38.06,37.98,38.04,242900.0,28.4554,28.5003,28.4404,28.4853,242900.0
2012-05-04 13:40:00,38.05,38.13,38.02,38.13,70800.0,28.4928,28.5527,28.4704,28.5527,70800.0
2012-05-04 13:50:00,38.13,38.19,38.09,38.19,72400.0,28.5527,28.5977,28.5228,28.5977,72400.0
2012-05-04 14:00:00,38.19,38.2,38.1,38.12,231900.0,28.5977,28.6051,28.5303,28.5452,231900.0
2012-05-04 14:10:00,38.12,38.12,38.04,38.12,58300.0,28.5452,28.5452,28.4853,28.5452,58300.0
2012-05-04 14:20:00,38.11,38.15,38.1,38.14,39100.0,28.5377,28.5677,28.5303,28.5602,39100.0
2012-05-04 14:30:00,38.15,38.19,38.1,38.12,72100.0,28.5677,28.5977,28.5303,28.5452,72100.0
2012-05-04 14:40:00,38.13,38.15,38.06,38.15,123300.0,28.5527,28.5677,28.5003,28.5677,123300.0
2012-05-04 14:50:00,38.15,38.18,38.12,38.14,118600.0,28.5677,28.5902,28.5452,28.5602,118600.0
2012-05-04 15:00:00,38.14,38.2,38.14,38.19,62900.0,28.5602,28.6051,28.5602,28.5977,62900.0
2012-05-04 15:10:00,38.19,38.26,38.16,38.23,161900.0,28.5977,28.6501,28.5752,28.6276,161900.0
2012-05-04 15:20:00,38.24,38.38,38.23,38.35,186200.0,28.6351,28.7399,28.6276,28.7175,186200.0
2012-05-04 15:30:00,38.35,38.39,38.29,38.34,242700.0,28.7175,28.7474,28.6725,28.71,242700.0
2012-05-04 15:40:00,38.34,38.6,38.33,38.58,430800.0,28.71,28.9047,28.7025,28.8897,430800.0
2012-05-04 15:50:00,38.58,38.59,38.42,38.43,583100.0,28.8897,28.8972,28.7699,28.7774,583100.0
2012-05-07 09:30:00,38.34,38.79,38.27,38.4,402500.0,28.71,29.0469,28.6576,28.7549,402500.0
2012-05-07 09:40:00,38.39,38.53,38.38,38.38,269500.0,28.7474,28.8523,28.7399,28.7399,269500.0
2012-05-07 09:50:00,38.39,38.46,38.3,38.33,88300.0,28.7474,28.7998,28.68,28.7025,88300.0
2012-05-07 10:00:00,38.34,38.44,38.32,38.39,181800.0,28.71,28.7849,28.695,28.7474,181800.0
2012-05-07 10:10:00,38.37,38.46,38.3,38.45,111500.0,28.7324,28.7998,28.68,28.7923,111500.0
2012-05-07 10:20:00,38.45,38.49,38.34,38.34,124800.0,28.7923,28.8223,28.71,28.71,124800.0
2012-05-07 10:30:00,38.34,38.38,38.12,38.17,182100.0,28.71,28.7399,28.5452,28.5827,182100.0
2012-05-07 10:40:00,38.17,38.25,38.12,38.25,94600.0,28.5827,28.6426,28.5452,28.6426,94600.0
2012-05-07 10:50:00,38.25,38.4,38.21,38.39,218800.0,28.6426,28.7549,28.6126,28.7474,218800.0
2012-05-07 11:00:00,38.38,38.4,38.25,38.3,85600.0,28.7399,28.7549,28.6426,28.68,85600.0
2012-05-07 11:10:00,38.31,38.37,38.21,38.21,111200.0,28.6875,28.7324,28.6126,28.6126,111200.0
2012-05-07 11:20:00,38.22,38.27,38.05,38.06,129300.0,28.6201,28.6576,28.4928,28.5003,129300.0
2012-05-07 11:30:00,38.07,38.17,38.06,38.08,53200.0,28.5078,28.5827,28.5003,28.5153,53200.0
2012-05-07 11:40:00,38.08,38.09,37.96,38.02,68700.0,28.5153,28.5228,28.4254,28.4704,68700.0
2012-05-07 11:50:00,38.01,38.12,38.01,38.11,130200.0,28.4629,28.5452,28.4629,28.5377,130200.0
2012-05-07 12:00:00,38.1,38.18,38.09,38.14,128700.0,28.5303,28.5902,28.5228,28.5602,128700.0
2012-05-07 12:10:00,38.14,38.21,38.13,38.19,76000.0,28.5602,28.6126,28.5527,28.5977,76000.0
2012-05-07 12:20:00,38.19,38.23,38.16,38.21,59100.0,28.5977,28.6276,28.5752,28.6126,59100.0
2012-05-07 12:30:00,38.22,38.34,38.22,38.23,74400.0,28.6201,28.71,28.6201,28.6276,74400.0
2012-05-07 12:40:00,38.23,38.26,38.22,38.23,29800.0,28.6276,28.6501,28.6201,28.6276,29800.0
2012-05-07 12:50:00,38.23,38.24,38.17,38.22,39900.0,28.6276,28.6351,28.5827,28.6201,39900.0
2012-05-07 13:00:00,38.22,38.23,38.18,38.19,63100.0,28.6201,28.6276,28.5902,28.5977,63100.0
2012-05-07 13:10:00,38.18,38.23,38.16,38.22,36500.0,28.5902,28.6276,28.5752,28.6201,36500.0
2012-05-07 13:20:00,38.22,38.26,38.18,38.18,99500.0,28.6201,28.6501,28.5902,28.5902,99500.0
2012-05-07 13:30:00,38.18,38.24,38.17,38.23,52100.0,28.5902,28.6351,28.5827,28.6276,52100.0
2012-05-07 13:40:00,38.22,38.23,38.18,38.22,47200.0,28.6201,28.6276,28.5902,28.6201,47200.0
2012-05-07 13:50:00,38.23,38.25,38.18,38.21,62200.0,28.6276,28.6426,28.5902,28.6126,62200.0
2012-05-07 14:00:00,38.2,38.23,38.18,38.18,50100.0,28.6051,28.6276,28.5902,28.5902,50100.0
2012-05-07 14:10:00,38.19,38.21,38.12,38.16,99100.0,28.5977,28.6126,28.5452,28.5752,99100.0
2012-05-07 14:20:00,38.17,38.18,38.12,38.15,223800.0,28.5827,28.5902,28.5452,28.5677,223800.0
2012-05-07 14:30:00,38.15,38.15,38.02,38.13,36200.0,28.5677,28.5677,28.4704,28.5527,36200.0
2012-05-07 14:40:00,38.13,38.16,38.09,38.12,62200.0,28.5527,28.5752,28.5228,28.5452,62200.0
2012-05-07 14:50:00,38.13,38.15,38.11,38.13,33000.0,28.5527,28.5677,28.5377,28.5527,33000.0
2012-05-07 15:00:00,38.14,38.15,38.04,38.05,61800.0,28.5602,28.5677,28.4853,28.4928,61800.0
2012-05-07 15:10:00,38.05,38.11,38.05,38.1,66600.0,28.4928,28.5377,28.4928,28.5303,66600.0
2012-05-07 15:20:00,38.09,38.12,38.02,38.03,90300.0,28.5228,28.5452,28.4704,28.4778,90300.0
2012-05-07 15:30:00,38.03,38.07,38.0,38.04,197500.0,28.4778,28.5078,28.4554,28.4853,197500.0
2012-05-07 15:40:00,38.04,38.19,37.99,38.15,194300.0,28.4853,28.5977,28.4479,28.5677,194300.0
2012-05-07 15:50:00,38.14,38.14,37.98,38.0,389600.0,28.5602,28.5602,28.4404,28.4554,389600.0
2012-05-08 09:30:00,37.8,37.96,37.6,37.66,173300.0,28.3056,28.4254,28.1558,28.2008,173300.0
2012-05-08 09:40:00,37.65,37.76,37.56,37.69,94900.0,28.1933,28.2757,28.1259,28.2232,94900.0
2012-05-08 09:50:00,37.68,37.68,37.42,37.53,206100.0,28.2158,28.2158,28.0211,28.1034,206100.0
2012-05-08 10:00:00,37.54,37.55,37.34,37.42,199200.0,28.1109,28.1184,27.9612,28.0211,199200.0
2012-05-08 10:10:00,37.43,37.47,37.32,37.46,166100.0,28.0285,28.0585,27.9462,28.051,166100.0
2012-05-08 10:20:00,37.46,37.47,37.25,37.28,68700.0,28.051,28.0585,27.8938,27.9162,68700.0
2012-05-08 10:30:00,37.26,37.33,37.2,37.25,95100.0,27.9012,27.9537,27.8563,27.8938,95100.0
2012-05-08 10:40:00,37.24,37.27,37.09,37.13,213300.0,27.8863,27.9087,27.7739,27.8039,213300.0
2012-05-08 10:50:00,37.14,37.24,37.14,37.17,106300.0,27.8114,27.8863,27.8114,27.8339,106300.0
2012-05-08 11:00:00,37.17,37.18,37.12,37.15,124100.0,27.8339,27.8413,27.7964,27.8189,124100.0
2012-05-08 11:10:00,37.15,37.23,37.11,37.17,104600.0,27.8189,27.8788,27.7889,27.8339,104600.0
2012-05-08 11:20:00,37.18,37.27,37.16,37.27,94500.0,27.8413,27.9087,27.8264,27.9087,94500.0
2012-05-08 11:30:00,37.26,37.34,37.19,37.3,97600.0,27.9012,27.9612,27.8488,27.9312,97600.0
2012-05-08 11:40:00,37.3,37.31,37.28,37.3,74500.0,27.9312,27.9387,27.9162,27.9312,74500.0
2012-05-08 11:50:00,37.3,37.35,37.23,37.27,185200.0,27.9312,27.9686,27.8788,27.9087,185200.0
2012-05-08 12:00:00,37.27,37.29,37.22,37.25,86100.0,27.9087,27.9237,27.8713,27.8938,86100.0
2012-05-08 12:10:00,37.25,37.26,37.18,37.22,45400.0,27.8938,27.9012,27.8413,27.8713,45400.0
2012-05-08 12:20:00,37.22,37.23,37.1,37.15,51900.0,27.8713,27.8788,27.7814,27.8189,51900.0
2012-05-08 12:30:00,37.15,37.22,37.14,37.18,91100.0,27.8189,27.8713,27.8114,27.8413,91100.0
2012-05-08 12:40:00,37.18,37.18,37.14,37.15,73800.0,27.8413,27.8413,27.8114,27.8189,73800.0
2012-05-08 12:50:00,37.15,37.17,37.13,37.15,123800.0,27.8189,27.8339,27.8039,27.8189,123800.0
2012-05-08 13:00:00,37.15,37.16,37.1,37.13,73400.0,27.8189,27.8264,27.7814,27.8039,73400.0
2012-05-08 13:10:00,37.13,37.16,37.09,37.15,121800.0,27.8039,27.8264,27.7739,27.8189,121800.0
2012-05-08 13:20:00,37.15,37.2,37.15,37.2,160900.0,27.8189,27.8563,27.8189,27.8563,160900.0
2012-05-08 13:30:00,37.2,37.32,37.19,37.27,64500.0,27.8563,27.9462,27.8488,27.9087,64500.0
2012-05-08 13:40:00,37.28,37.36,37.27,37.3,76100.0,27.9162,27.9761,27.9087,27.9312,76100.0
2012-05-08 13:50:00,37.31,37.32,37.25,37.31,68800.0,27.9387,27.9462,27.8938,27.9387,68800.0
2012-05-08 14:00:00,37.32,37.43,37.32,37.39,204100.0,27.9462,28.0285,27.9462,27.9986,204100.0
2012-05-08 14:10:00,37.4,37.5,37.37,37.5,195700.0,28.0061,28.081,27.9836,28.081,195700.0
2012-05-08 14:20:00,37.49,37.58,37.49,37.54,155100.0,28.0735,28.1409,28.0735,28.1109,155100.0
2012-05-08 14:30:00,37.54,37.64,37.53,37.64,127300.0,28.1109,28.1858,28.1034,28.1858,127300.0
2012-05-08 14:40:00,37.64,37.78,37.62,37.78,160500.0,28.1858,28.2906,28.1708,28.2906,160500.0
2012-05-08 14:50:00,37.78,37.87,37.73,37.79,174100.0,28.2906,28.358,28.2532,28.2981,174100.0
2012-05-08 15:00:00,37.78,37.86,37.71,37.75,166900.0,28.2906,28.3505,28.2382,28.2682,166900.0
2012-05-08 15:10:00,37.75,37.99,37.75,37.99,173000.0,28.2682,28.4479,28.2682,28.4479,173000.0
2012-05-08 15:20:00,37.98,38.03,37.85,37.99,235800.0,28.4404,28.4778,28.3431,28.4479,235800.0
2012-05-08 15:30:00,37.99,37.99,37.84,37.96,155900.0,28.4479,28.4479,28.3356,28.4254,155900.0
2012-05-08 15:40:00,37.96,37.98,37.79,37.8,319300.0,28.4254,28.4404,28.2981,28.3056,319300.0
2012-05-08 15:50:00,37.8,37.96,37.8,37.81,332900.0,28.3056,28.4254,28.3056,28.3131,332900.0
2012-05-09 09:30:00,37.3,37.45,37.2,37.3,115300.0,27.9312,28.0435,27.8563,27.9312,115300.0
2012-05-09 09:40:00,37.33,37.57,37.32,37.38,66700.0,27.9537,28.1334,27.9462,27.9911,66700.0
2012-05-09 09:50:00,37.33,37.49,37.26,37.45,54600.0,27.9537,28.0735,27.9012,28.0435,54600.0
2012-05-09 10:00:00,37.45,37.51,37.21,37.27,124100.0,28.0435,28.0885,27.8638,27.9087,124100.0
2012-05-09 10:10:00,37.28,37.38,37.2,37.29,120800.0,27.9162,27.9911,27.8563,27.9237,120800.0
2012-05-09 10:20:00,37.29,37.34,37.12,37.13,117800.0,27.9237,27.9612,27.7964,27.8039,117800.0
2012-05-09 10:30:00,37.14,37.4,37.14,37.4,58000.0,27.8114,28.0061,27.8114,28.0061,58000.0
2012-05-09 10:40:00,37.39,37.49,37.37,37.37,50700.0,27.9986,28.0735,27.9836,27.9836,50700.0
2012-05-09 10:50:00,37.38,37.47,37.34,37.41,71900.0,27.9911,28.0585,27.9612,28.0136,71900.0
2012-05-09 11:00:00,37.4,37.54,37.35,37.51,75700.0,28.0061,28.1109,27.9686,28.0885,75700.0
2012-05-09 11:10:00,37.51,37.69,37.51,37.58,83600.0,28.0885,28.2232,28.0885,28.1409,83600.0
2012-05-09 11:20:00,37.59,37.67,37.58,37.62,81300.0,28.1484,28.2083,28.1409,28.1708,81300.0
2012-05-09 11:30:00,37.61,37.77,37.55,37.77,76900.0,28.1633,28.2831,28.1184,28.2831,76900.0
2012-05-09 11:40:00,37.76,37.83,37.67,37.79,71200.0,28.2757,28.3281,28.2083,28.2981,71200.0
2012-05-09 11:50:00,37.8,37.81,37.65,37.65,69900.0,28.3056,28.3131,28.1933,28.1933,69900.0
2012-05-09 12:00:00,37.65,37.66,37.54,37.54,43900.0,28.1933,28.2008,28.1109,28.1109,43900.0
2012-05-09 12:10:00,37.55,37.71,37.54,37.7,66900.0,28.1184,28.2382,28.1109,28.2307,66900.0
2012-05-09 12:20:00,37.69,37.72,37.59,37.61,32900.0,28.2232,28.2457,28.1484,28.1633,32900.0
2012-05-09 12:30:00,37.61,37.61,37.46,37.46,54100.0,28.1633,28.1633,28.051,28.051,54100.0
2012-05-09 12:40:00,37.46,37.51,37.43,37.49,87900.0,28.051,28.0885,28.0285,28.0735,87900.0
2012-05-09 12:50:00,37.48,37.58,37.45,37.55,69700.0,28.066,28.1409,28.0435,28.1184,69700.0
2012-05-09 13:00:00,37.55,37.63,37.52,37.53,46900.0,28.1184,28.1783,28.0959,28.1034,46900.0
2012-05-09 13:10:00,37.54,37.57,37.48,37.48,72700.0,28.1109,28.1334,28.066,28.066,72700.0
2012-05-09 13:20:00,37.48,37.76,37.48,37.7,102100.0,28.066,28.2757,28.066,28.2307,102100.0
2012-05-09 13:30:00,37.72,37.83,37.68,37.75,89400.0,28.2457,28.3281,28.2158,28.2682,89400.0
2012-05-09 13:40:00,37.74,37.84,37.73,37.82,55000.0,28.2607,28.3356,28.2532,28.3206,55000.0
2012-05-09 13:50:00,37.83,37.94,37.8,37.89,76700.0,28.3281,28.4104,28.3056,28.373,76700.0
2012-05-09 14:00:00,37.87,37.9,37.83,37.87,52600.0,28.358,28.3805,28.3281,28.358,52600.0
2012-05-09 14:10:00,37.87,37.89,37.76,37.78,117900.0,28.358,28.373,28.2757,28.2906,117900.0
2012-05-09 14:20:00,37.76,37.93,37.75,37.91,77200.0,28.2757,28.403,28.2682,28.388,77200.0
2012-05-09 14:30:00,37.91,38.0,37.9,37.97,75400.0,28.388,28.4554,28.3805,28.4329,75400.0
2012-05-09 14:40:00,37.96,38.03,37.95,37.95,71600.0,28.4254,28.4778,28.4179,28.4179,71600.0
2012-05-09 14:50:00,37.95,38.02,37.9,37.91,67100.0,28.4179,28.4704,28.3805,28.388,67100.0
2012-05-09 15:00:00,37.9,37.91,37.83,37.83,64800.0,28.3805,28.388,28.3281,28.3281,64800.0
2012-05-09 15:10:00,37.83,37.86,37.75,37.77,128300.0,28.3281,28.3505,28.2682,28.2831,128300.0
2012-05-09 15:20:00,37.78,37.86,37.72,37.72,88500.0,28.2906,28.3505,28.2457,28.2457,88500.0
2012-05-09 15:30:00,37.73,37.85,37.72,37.81,180700.0,28.2532,28.3431,28.2457,28.3131,180700.0
2012-05-09 15:40:00,37.81,38.05,37.8,37.97,232100.0,28.3131,28.4928,28.3056,28.4329,232100.0
2012-05-09 15:50:00,37.97,37.97,37.73,37.79,386600.0,28.4329,28.4329,28.2532,28.2981,386600.0
2012-05-10 09:30:00,37.38,37.68,36.3,36.4,1095800.0,27.9911,28.2158,27.1824,27.2573,1095800.0
2012-05-10 09:40:00,36.39,36.5,36.17,36.19,778300.0,27.2498,27.3321,27.085,27.1,778300.0
2012-05-10 09:50:00,36.19,36.4,36.13,36.16,440900.0,27.1,27.2573,27.0551,27.0775,440900.0
2012-05-10 10:00:00,36.17,36.29,35.91,35.99,698400.0,27.085,27.1749,26.8903,26.9502,698400.0
2012-05-10 10:10:00,36.0,36.11,35.89,36.04,533800.0,26.9577,27.0401,26.8754,26.9877,533800.0
2012-05-10 10:20:00,36.03,36.1,35.9,35.95,436200.0,26.9802,27.0326,26.8828,26.9203,436200.0
2012-05-10 10:30:00,35.95,35.97,35.77,35.86,326900.0,26.9203,26.9353,26.7855,26.8529,326900.0
2012-05-10 10:40:00,35.85,35.94,35.81,35.94,222900.0,26.8454,26.9128,26.8154,26.9128,222900.0
2012-05-10 10:50:00,35.94,35.97,35.8,35.84,231000.0,26.9128,26.9353,26.808,26.8379,231000.0
2012-05-10 11:00:00,35.85,35.85,35.57,35.6,633100.0,26.8454,26.8454,26.6357,26.6582,633100.0
2012-05-10 11:10:00,35.6,35.71,35.59,35.65,259300.0,26.6582,26.7406,26.6507,26.6956,259300.0
2012-05-10 11:20:00,35.66,35.68,35.62,35.68,376800.0,26.7031,26.7181,26.6732,26.7181,376800.0
2012-05-10 11:30:00,35.68,35.8,35.4,35.55,428000.0,26.7181,26.808,26.5084,26.6208,428000.0
2012-05-10 11:40:00,35.56,35.69,35.55,35.67,402900.0,26.6282,26.7256,26.6208,26.7106,402900.0
2012-05-10 11:50:00,35.67,35.77,35.65,35.69,172300.0,26.7106,26.7855,26.6956,26.7256,172300.0
2012-05-10 12:00:00,35.69,35.69,35.5,35.58,436000.0,26.7256,26.7256,26.5833,26.6432,436000.0
2012-05-10 12:10:00,35.59,35.75,35.58,35.74,219200.0,26.6507,26.7705,26.6432,26.763,219200.0
2012-05-10 12:20:00,35.75,35.75,35.65,35.72,109300.0,26.7705,26.7705,26.6956,26.7481,109300.0
2012-05-10 12:30:00,35.72,35.98,35.71,35.98,291600.0,26.7481,26.9427,26.7406,26.9427,291600.0
2012-05-10 12:40:00,35.98,36.16,35.95,36.1,489000.0,26.9427,27.0775,26.9203,27.0326,489000.0
2012-05-10 12:50:00,36.09,36.19,36.08,36.17,370200.0,27.0251,27.1,27.0176,27.085,370200.0
2012-05-10 13:00:00,36.19,36.19,36.03,36.04,256200.0,27.1,27.1,26.9802,26.9877,256200.0
2012-05-10 13:10:00,36.04,36.09,35.98,36.01,145900.0,26.9877,27.0251,26.9427,26.9652,145900.0
2012-05-10 13:20:00,36.01,36.08,35.99,36.06,143900.0,26.9652,27.0176,26.9502,27.0027,143900.0
2012-05-10 13:30:00,36.06,36.16,36.06,36.08,191400.0,27.0027,27.0775,27.0027,27.0176,191400.0
2012-05-10 13:40:00,36.08,36.11,36.01,36.03,136200.0,27.0176,27.0401,26.9652,26.9802,136200.0
2012-05-10 13:50:00,36.02,36.1,35.99,36.05,176300.0,26.9727,27.0326,26.9502,26.9952,176300.0
2012-05-10 14:00:00,36.05,36.11,36.02,36.03,179400.0,26.9952,27.0401,26.9727,26.9802,179400.0
2012-05-10 14:10:00,36.03,36.06,36.0,36.04,111900.0,26.9802,27.0027,26.9577,26.9877,111900.0
2012-05-10 14:20:00,36.04,36.05,35.95,36.02,171200.0,26.9877,26.9952,26.9203,26.9727,171200.0
2012-05-10 14:30:00,36.01,36.01,35.82,35.86,183800.0,26.9652,26.9652,26.8229,26.8529,183800.0
2012-05-10 14:40:00,35.87,35.88,35.8,35.81,77900.0,26.8604,26.8679,26.808,26.8154,77900.0
2012-05-10 14:50:00,35.82,35.91,35.77,35.88,87300.0,26.8229,26.8903,26.7855,26.8679,87300.0
2012-05-10 15:00:00,35.88,35.94,35.76,35.77,169500.0,26.8679,26.9128,26.778,26.7855,169500.0
2012-05-10 15:10:00,35.77,35.81,35.74,35.76,278000.0,26.7855,26.8154,26.763,26.778,278000.0
2012-05-10 15:20:00,35.77,35.86,35.71,35.85,277500.0,26.7855,26.8529,26.7406,26.8454,277500.0
2012-05-10 15:30:00,35.85,35.86,35.74,35.77,276700.0,26.8454,26.8529,26.763,26.7855,276700.0
2012-05-10 15:40:00,35.77,35.8,35.71,35.74,468600.0,26.7855,26.808,26.7406,26.763,468600.0
2012-05-10 15:50:00,35.73,35.73,35.55,35.72,1081600.0,26.7555,26.7555,26.6208,26.7481,1081600.0
2012-05-11 09:30:00,35.52,35.98,35.52,35.79,325700.0,26.5983,26.9427,26.5983,26.8005,325700.0
2012-05-11 09:40:00,35.78,35.91,35.7,35.77,167200.0,26.793,26.8903,26.7331,26.7855,167200.0
2012-05-11 09:50:00,35.76,35.84,35.7,35.75,141200.0,26.778,26.8379,26.7331,26.7705,141200.0
2012-05-11 10:00:00,35.75,36.0,35.73,35.85,235200.0,26.7705,26.9577,26.7555,26.8454,235200.0
2012-05-11 10:10:00,35.86,35.97,35.82,35.88,294900.0,26.8529,26.9353,26.8229,26.8679,294900.0
2012-05-11 10:20:00,35.88,35.95,35.85,35.88,321600.0,26.8679,26.9203,26.8454,26.8679,321600.0
2012-05-11 10:30:00,35.87,36.23,35.87,36.19,422900.0,26.8604,27.13,26.8604,27.1,422900.0
2012-05-11 10:40:00,36.2,36.26,36.13,36.13,95300.0,27.1075,27.1524,27.0551,27.0551,95300.0
2012-05-11 10:50:00,36.13,36.26,36.05,36.26,97000.0,27.0551,27.1524,26.9952,27.1524,97000.0
2012-05-11 11:00:00,36.26,36.41,36.25,36.39,203100.0,27.1524,27.2647,27.1449,27.2498,203100.0
2012-05-11 11:10:00,36.4,36.51,36.31,36.41,184700.0,27.2573,27.3396,27.1899,27.2647,184700.0
2012-05-11 11:20:00,36.4,36.41,36.27,36.32,174900.0,27.2573,27.2647,27.1599,27.1973,174900.0
2012-05-11 11:30:00,36.32,36.37,36.21,36.21,101600.0,27.1973,27.2348,27.115,27.115,101600.0
2012-05-11 11:40:00,36.2,36.22,36.12,36.16,66900.0,27.1075,27.1225,27.0476,27.0775,66900.0
2012-05-11 11:50:00,36.16,36.24,36.14,36.17,102300.0,27.0775,27.1374,27.0626,27.085,102300.0
2012-05-11 12:00:00,36.17,36.25,36.16,36.18,63800.0,27.085,27.1449,27.0775,27.0925,63800.0
2012-05-11 12:10:00,36.18,36.18,36.07,36.15,61300.0,27.0925,27.0925,27.0101,27.07,61300.0
2012-05-11 12:20:00,36.16,36.24,36.16,36.21,26400.0,27.0775,27.1374,27.0775,27.115,26400.0
2012-05-11 12:30:00,36.21,36.33,36.2,36.33,33200.0,27.115,27.2048,27.1075,27.2048,33200.0
2012-05-11 12:40:00,36.32,36.39,36.32,36.39,28500.0,27.1973,27.2498,27.1973,27.2498,28500.0
2012-05-11 12:50:00,36.38,36.39,36.29,36.31,50900.0,27.2423,27.2498,27.1749,27.1899,50900.0
2012-05-11 13:00:00,36.31,36.35,36.21,36.21,45400.0,27.1899,27.2198,27.115,27.115,45400.0
2012-05-11 13:10:00,36.21,36.27,36.18,36.26,39500.0,27.115,27.1599,27.0925,27.1524,39500.0
2012-05-11 13:20:00,36.26,36.26,36.18,36.19,66100.0,27.1524,27.1524,27.0925,27.1,66100.0
2012-05-11 13:30:00,36.19,36.28,36.18,36.2,58800.0,27.1,27.1674,27.0925,27.1075,58800.0
2012-05-11 13:40:00,36.2,36.23,36.18,36.19,54200.0,27.1075,27.13,27.0925,27.1,54200.0
2012-05-11 13:50:00,36.19,36.29,36.19,36.26,42800.0,27.1,27.1749,27.1,27.1524,42800.0
2012-05-11 14:00:00,36.26,36.27,36.17,36.2,40300.0,27.1524,27.1599,27.085,27.1075,40300.0
2012-05-11 14:10:00,36.21,36.27,36.2,36.27,60300.0,27.115,27.1599,27.1075,27.1599,60300.0
2012-05-11 14:20:00,36.27,36.32,36.26,36.26,69500.0,27.1599,27.1973,27.1524,27.1524,69500.0
2012-05-11 14:30:00,36.26,36.27,36.2,36.2,58600.0,27.1524,27.1599,27.1075,27.1075,58600.0
2012-05-11 14:40:00,36.19,36.25,36.17,36.2,84900.0,27.1,27.1449,27.085,27.1075,84900.0
2012-05-11 14:50:00,36.19,36.23,36.14,36.16,83900.0,27.1,27.13,27.0626,27.0775,83900.0
2012-05-11 15:00:00,36.17,36.2,36.14,36.17,79400.0,27.085,27.1075,27.0626,27.085,79400.0
2012-05-11 15:10:00,36.17,36.17,36.09,36.13,88700.0,27.085,27.085,27.0251,27.0551,88700.0
2012-05-11 15:20:00,36.13,36.23,36.12,36.21,68500.0,27.0551,27.13,27.0476,27.115,68500.0
2012-05-11 15:30:00,36.21,36.21,36.15,36.18,83900.0,27.115,27.115,27.07,27.0925,83900.0
2012-05-11 15:40:00,36.18,36.18,36.1,36.13,183400.0,27.0925,27.0925,27.0326,27.0551,183400.0
2012-05-11 15:50:00,36.14,36.14,36.0,36.09,414300.0,27.0626,27.0626,26.9577,27.0251,414300.0
2012-05-14 09:30:00,35.68,35.81,35.52,35.63,174500.0,26.7181,26.8154,26.5983,26.6807,174500.0
2012-05-14 09:40:00,35.63,35.74,35.54,35.62,274100.0,26.6807,26.763,26.6133,26.6732,274100.0
2012-05-14 09:50:00,35.63,35.71,35.54,35.54,128800.0,26.6807,26.7406,26.6133,26.6133,128800.0
2012-05-14 10:00:00,35.54,35.61,35.51,35.55,107100.0,26.6133,26.6657,26.5908,26.6208,107100.0
2012-05-14 10:10:00,35.55,35.67,35.5,35.59,137700.0,26.6208,26.7106,26.5833,26.6507,137700.0
2012-05-14 10:20:00,35.59,35.75,35.57,35.71,110100.0,26.6507,26.7705,26.6357,26.7406,110100.0
2012-05-14 10:30:00,35.71,36.01,35.7,35.97,239200.0,26.7406,26.9652,26.7331,26.9353,239200.0
2012-05-14 10:40:00,35.97,35.98,35.87,35.91,124200.0,26.9353,26.9427,26.8604,26.8903,124200.0
2012-05-14 10:50:00,35.93,36.02,35.9,35.9,75400.0,26.9053,26.9727,26.8828,26.8828,75400.0
2012-05-14 11:00:00,35.9,36.0,35.89,35.92,108900.0,26.8828,26.9577,26.8754,26.8978,108900.0
2012-05-14 11:10:00,35.92,35.95,35.84,35.84,69400.0,26.8978,26.9203,26.8379,26.8379,69400.0
2012-05-14 11:20:00,35.84,36.11,35.84,36.04,162100.0,26.8379,27.0401,26.8379,26.9877,162100.0
2012-05-14 11:30:00,36.04,36.14,36.04,36.06,262600.0,26.9877,27.0626,26.9877,27.0027,262600.0
2012-05-14 11:40:00,36.05,36.07,35.94,35.94,143900.0,26.9952,27.0101,26.9128,26.9128,143900.0
2012-05-14 11:50:00,35.94,36.05,35.93,36.02,81100.0,26.9128,26.9952,26.9053,26.9727,81100.0
2012-05-14 12:00:00,36.02,36.03,35.97,36.01,41500.0,26.9727,26.9802,26.9353,26.9652,41500.0
2012-05-14 12:10:00,36.0,36.04,35.99,36.02,66400.0,26.9577,26.9877,26.9502,26.9727,66400.0
2012-05-14 12:20:00,36.02,36.04,36.01,36.03,116800.0,26.9727,26.9877,26.9652,26.9802,116800.0
2012-05-14 12:30:00,36.03,36.09,36.02,36.02,75600.0,26.9802,27.0251,26.9727,26.9727,75600.0
2012-05-14 12:40:00,36.02,36.03,35.98,36.02,68400.0,26.9727,26.9802,26.9427,26.9727,68400.0
2012-05-14 12:50:00,36.03,36.05,35.95,35.96,45400.0,26.9802,26.9952,26.9203,26.9278,45400.0
2012-05-14 13:00:00,35.97,36.05,35.96,36.01,41800.0,26.9353,26.9952,26.9278,26.9652,41800.0
2012-05-14 13:10:00,36.01,36.02,35.91,35.98,75300.0,26.9652,26.9727,26.8903,26.9427,75300.0
2012-05-14 13:20:00,35.98,36.02,35.97,36.0,31400.0,26.9427,26.9727,26.9353,26.9577,31400.0
2012-05-14 13:30:00,35.99,36.04,35.97,35.99,136500.0,26.9502,26.9877,26.9353,26.9502,136500.0
2012-05-14 13:40:00,36.0,36.01,35.96,35.97,75400.0,26.9577,26.9652,26.9278,26.9353,75400.0
2012-05-14 13:50:00,35.98,36.03,35.94,35.95,135400.0,26.9427,26.9802,26.9128,26.9203,135400.0
2012-05-14 14:00:00,35.95,36.03,35.95,35.99,60900.0,26.9203,26.9802,26.9203,26.9502,60900.0
2012-05-14 14:10:00,36.0,36.03,35.93,35.94,70900.0,26.9577,26.9802,26.9053,26.9128,70900.0
2012-05-14 14:20:00,35.94,36.03,35.93,35.98,83400.0,26.9128,26.9802,26.9053,26.9427,83400.0
2012-05-14 14:30:00,35.98,36.05,35.95,35.99,96600.0,26.9427,26.9952,26.9203,26.9502,96600.0
2012-05-14 14:40:00,35.99,36.0,35.94,35.96,44000.0,26.9502,26.9577,26.9128,26.9278,44000.0
2012-05-14 14:50:00,35.97,36.0,35.95,35.99,66000.0,26.9353,26.9577,26.9203,26.9502,66000.0
2012-05-14 15:00:00,35.99,36.0,35.88,35.89,104300.0,26.9502,26.9577,26.8679,26.8754,104300.0
2012-05-14 15:10:00,35.9,35.92,35.86,35.88,121400.0,26.8828,26.8978,26.8529,26.8679,121400.0
2012-05-14 15:20:00,35.88,35.91,35.83,35.86,61900.0,26.8679,26.8903,26.8304,26.8529,61900.0
2012-05-14 15:30:00,35.86,35.95,35.84,35.86,118900.0,26.8529,26.9203,26.8379,26.8529,118900.0
2012-05-14 15:40:00,35.86,35.89,35.75,35.79,198300.0,26.8529,26.8754,26.7705,26.8005,198300.0
2012-05-14 15:50:00,35.79,35.84,35.74,35.77,264700.0,26.8005,26.8379,26.763,26.7855,264700.0
2012-05-15 09:30:00,35.77,35.98,35.77,35.85,110200.0,26.7855,26.9427,26.7855,26.8454,110200.0
2012-05-15 09:40:00,35.85,35.94,35.73,35.78,77500.0,26.8454,26.9128,26.7555,26.793,77500.0
2012-05-15 09:50:00,35.78,35.89,35.76,35.78,142000.0,26.793,26.8754,26.778,26.793,142000.0
2012-05-15 10:00:00,35.81,35.86,35.57,35.61,199300.0,26.8154,26.8529,26.6357,26.6657,199300.0
2012-05-15 10:10:00,35.62,35.66,35.49,35.54,172000.0,26.6732,26.7031,26.5758,26.6133,172000.0
2012-05-15 10:20:00,35.54,35.74,35.54,35.73,86800.0,26.6133,26.763,26.6133,26.7555,86800.0
2012-05-15 10:30:00,35.73,35.73,35.64,35.7,67200.0,26.7555,26.7555,26.6881,26.7331,67200.0
2012-05-15 10:40:00,35.71,35.8,35.68,35.8,104400.0,26.7406,26.808,26.7181,26.808,104400.0
2012-05-15 10:50:00,35.79,35.86,35.75,35.8,61000.0,26.8005,26.8529,26.7705,26.808,61000.0
2012-05-15 11:00:00,35.8,35.81,35.65,35.67,110900.0,26.808,26.8154,26.6956,26.7106,110900.0
2012-05-15 11:10:00,35.65,35.7,35.57,35.7,60400.0,26.6956,26.7331,26.6357,26.7331,60400.0
2012-05-15 11:20:00,35.71,35.73,35.63,35.65,70700.0,26.7406,26.7555,26.6807,26.6956,70700.0
2012-05-15 11:30:00,35.65,35.79,35.65,35.77,66800.0,26.6956,26.8005,26.6956,26.7855,66800.0
2012-05-15 11:40:00,35.77,35.88,35.77,35.84,65100.0,26.7855,26.8679,26.7855,26.8379,65100.0
2012-05-15 11:50:00,35.83,35.83,35.76,35.76,19400.0,26.8304,26.8304,26.778,26.778,19400.0
2012-05-15 12:00:00,35.76,35.88,35.73,35.86,66200.0,26.778,26.8679,26.7555,26.8529,66200.0
2012-05-15 12:10:00,35.86,35.93,35.86,35.9,64700.0,26.8529,26.9053,26.8529,26.8828,64700.0
2012-05-15 12:20:00,35.9,35.91,35.81,35.81,37600.0,26.8828,26.8903,26.8154,26.8154,37600.0
2012-05-15 12:30:00,35.81,35.82,35.72,35.79,36800.0,26.8154,26.8229,26.7481,26.8005,36800.0
2012-05-15 12:40:00,35.79,35.81,35.73,35.77,51600.0,26.8005,26.8154,26.7555,26.7855,51600.0
2012-05-15 12:50:00,35.78,35.78,35.67,35.73,49000.0,26.793,26.793,26.7106,26.7555,49000.0
2012-05-15 13:00:00,35.73,35.78,35.72,35.74,31100.0,26.7555,26.793,26.7481,26.763,31100.0
2012-05-15 13:10:00,35.74,35.8,35.74,35.74,19000.0,26.763,26.808,26.763,26.763,19000.0
2012-05-15 13:20:00,35.74,35.8,35.74,35.76,33400.0,26.763,26.808,26.763,26.778,33400.0
2012-05-15 13:30:00,35.75,35.75,35.65,35.65,32600.0,26.7705,26.7705,26.6956,26.6956,32600.0
2012-05-15 13:40:00,35.67,35.69,35.54,35.56,59100.0,26.7106,26.7256,26.6133,26.6282,59100.0
2012-05-15 13:50:00,35.55,35.57,35.46,35.5,117000.0,26.6208,26.6357,26.5534,26.5833,117000.0
2012-05-15 14:00:00,35.5,35.63,35.5,35.53,62000.0,26.5833,26.6807,26.5833,26.6058,62000.0
2012-05-15 14:10:00,35.53,35.59,35.5,35.54,64000.0,26.6058,26.6507,26.5833,26.6133,64000.0
2012-05-15 14:20:00,35.55,35.63,35.54,35.58,75800.0,26.6208,26.6807,26.6133,26.6432,75800.0
2012-05-15 14:30:00,35.59,35.59,35.5,35.51,53500.0,26.6507,26.6507,26.5833,26.5908,53500.0
2012-05-15 14:40:00,35.5,35.52,35.47,35.5,36200.0,26.5833,26.5983,26.5608,26.5833,36200.0
2012-05-15 14:50:00,35.49,35.5,35.41,35.41,71900.0,26.5758,26.5833,26.5159,26.5159,71900.0
2012-05-15 15:00:00,35.41,35.42,35.27,35.29,157600.0,26.5159,26.5234,26.4111,26.4261,157600.0
2012-05-15 15:10:00,35.29,35.3,35.14,35.2,222300.0,26.4261,26.4335,26.3137,26.3587,222300.0
2012-05-15 15:20:00,35.2,35.23,35.11,35.11,138200.0,26.3587,26.3811,26.2913,26.2913,138200.0
2012-05-15 15:30:00,35.11,35.14,35.06,35.09,226400.0,26.2913,26.3137,26.2538,26.2763,226400.0
2012-05-15 15:40:00,35.1,35.2,35.09,35.11,389300.0,26.2838,26.3587,26.2763,26.2913,389300.0
2012-05-15 15:50:00,35.12,35.22,35.09,35.17,617000.0,26.2988,26.3736,26.2763,26.3362,617000.0
2012-05-16 09:30:00,35.35,35.47,35.1,35.22,86200.0,26.471,26.5608,26.2838,26.3736,86200.0
2012-05-16 09:40:00,35.24,35.32,35.16,35.29,168300.0,26.3886,26.4485,26.3287,26.4261,168300.0
2012-05-16 09:50:00,35.29,35.58,35.29,35.54,130900.0,26.4261,26.6432,26.4261,26.6133,130900.0
2012-05-16 10:00:00,35.54,35.65,35.53,35.65,101700.0,26.6133,26.6956,26.6058,26.6956,101700.0
2012-05-16 10:10:00,35.65,35.8,35.58,35.8,118900.0,26.6956,26.808,26.6432,26.808,118900.0
2012-05-16 10:20:00,35.79,35.88,35.79,35.83,134600.0,26.8005,26.8679,26.8005,26.8304,134600.0
2012-05-16 10:30:00,35.82,35.94,35.8,35.84,108300.0,26.8229,26.9128,26.808,26.8379,108300.0
2012-05-16 10:40:00,35.84,35.9,35.76,35.78,74100.0,26.8379,26.8828,26.778,26.793,74100.0
2012-05-16 10:50:00,35.77,35.79,35.66,35.67,78700.0,26.7855,26.8005,26.7031,26.7106,78700.0
2012-05-16 11:00:00,35.66,35.71,35.52,35.57,188300.0,26.7031,26.7406,26.5983,26.6357,188300.0
2012-05-16 11:10:00,35.57,35.65,35.5,35.54,78600.0,26.6357,26.6956,26.5833,26.6133,78600.0
2012-05-16 11:20:00,35.53,35.54,35.43,35.43,73500.0,26.6058,26.6133,26.5309,26.5309,73500.0
2012-05-16 11:30:00,35.43,35.48,35.38,35.45,91700.0,26.5309,26.5683,26.4935,26.5459,91700.0
2012-05-16 11:40:00,35.44,35.45,35.37,35.42,51900.0,26.5384,26.5459,26.486,26.5234,51900.0
2012-05-16 11:50:00,35.43,35.47,35.39,35.44,53400.0,26.5309,26.5608,26.5009,26.5384,53400.0
2012-05-16 12:00:00,35.43,35.43,35.3,35.36,48000.0,26.5309,26.5309,26.4335,26.4785,48000.0
2012-05-16 12:10:00,35.37,35.4,35.32,35.33,107400.0,26.486,26.5084,26.4485,26.456,107400.0
2012-05-16 12:20:00,35.33,35.35,35.23,35.24,76100.0,26.456,26.471,26.3811,26.3886,76100.0
2012-05-16 12:30:00,35.24,35.33,35.24,35.32,47200.0,26.3886,26.456,26.3886,26.4485,47200.0
2012-05-16 12:40:00,35.32,35.34,35.23,35.28,62200.0,26.4485,26.4635,26.3811,26.4186,62200.0
2012-05-16 12:50:00,35.27,35.27,35.1,35.12,54300.0,26.4111,26.4111,26.2838,26.2988,54300.0
2012-05-16 13:00:00,35.12,35.19,35.11,35.11,47400.0,26.2988,26.3512,26.2913,26.2913,47400.0
2012-05-16 13:10:00,35.11,35.14,35.04,35.12,45400.0,26.2913,26.3137,26.2389,26.2988,45400.0
2012-05-16 13:20:00,35.11,35.14,35.05,35.07,63800.0,26.2913,26.3137,26.2463,26.2613,63800.0
2012-05-16 13:30:00,35.07,35.09,34.91,34.93,83500.0,26.2613,26.2763,26.1415,26.1565,83500.0
2012-05-16 13:40:00,34.93,34.93,34.82,34.86,118800.0,26.1565,26.1565,26.0741,26.1041,118800.0
2012-05-16 13:50:00,34.86,34.86,34.8,34.83,111600.0,26.1041,26.1041,26.0591,26.0816,111600.0
2012-05-16 14:00:00,34.83,34.94,34.73,34.73,186600.0,26.0816,26.164,26.0067,26.0067,186600.0
2012-05-16 14:10:00,34.72,34.77,34.66,34.74,124300.0,25.9992,26.0367,25.9543,26.0142,124300.0
2012-05-16 14:20:00,34.74,34.77,34.69,34.72,65100.0,26.0142,26.0367,25.9768,25.9992,65100.0
2012-05-16 14:30:00,34.73,34.78,34.65,34.74,97000.0,26.0067,26.0442,25.9468,26.0142,97000.0
2012-05-16 14:40:00,34.73,34.89,34.71,34.87,89600.0,26.0067,26.1265,25.9917,26.1116,89600.0
2012-05-16 14:50:00,34.86,34.91,34.8,34.85,89000.0,26.1041,26.1415,26.0591,26.0966,89000.0
2012-05-16 15:00:00,34.85,34.86,34.75,34.79,114000.0,26.0966,26.1041,26.0217,26.0516,114000.0
2012-05-16 15:10:00,34.79,34.79,34.69,34.76,110200.0,26.0516,26.0516,25.9768,26.0292,110200.0
2012-05-16 15:20:00,34.75,34.76,34.68,34.68,121300.0,26.0217,26.0292,25.9693,25.9693,121300.0
2012-05-16 15:30:00,34.68,34.75,34.66,34.68,135500.0,25.9693,26.0217,25.9543,25.9693,135500.0
2012-05-16 15:40:00,34.67,34.67,34.59,34.61,249400.0,25.9618,25.9618,25.9019,25.9169,249400.0
2012-05-16 15:50:00,34.61,34.72,34.61,34.64,532300.0,25.9169,25.9992,25.9169,25.9393,532300.0
2012-05-17 09:30:00,34.64,34.89,34.6,34.81,118200.0,25.9393,26.1265,25.9094,26.0666,118200.0
2012-05-17 09:40:00,34.8,35.0,34.77,34.91,241900.0,26.0591,26.2089,26.0367,26.1415,241900.0
2012-05-17 09:50:00,34.91,34.92,34.79,34.85,81700.0,26.1415,26.149,26.0516,26.0966,81700.0
2012-05-17 10:00:00,34.84,34.85,34.52,34.81,212000.0,26.0891,26.0966,25.8495,26.0666,212000.0
2012-05-17 10:10:00,34.82,34.95,34.75,34.86,127900.0,26.0741,26.1715,26.0217,26.1041,127900.0
2012-05-17 10:20:00,34.87,34.97,34.8,34.9,109600.0,26.1116,26.1864,26.0591,26.134,109600.0
2012-05-17 10:30:00,34.89,34.89,34.77,34.88,130600.0,26.1265,26.1265,26.0367,26.119,130600.0
2012-05-17 10:40:00,34.88,35.01,34.85,34.86,184200.0,26.119,26.2164,26.0966,26.1041,184200.0
2012-05-17 10:50:00,34.86,34.91,34.69,34.7,167700.0,26.1041,26.1415,25.9768,25.9843,167700.0
2012-05-17 11:00:00,34.7,34.75,34.65,34.69,95200.0,25.9843,26.0217,25.9468,25.9768,95200.0
2012-05-17 11:10:00,34.68,34.69,34.59,34.63,67700.0,25.9693,25.9768,25.9019,25.9318,67700.0
2012-05-17 11:20:00,34.63,34.63,34.54,34.57,72900.0,25.9318,25.9318,25.8644,25.8869,72900.0
2012-05-17 11:30:00,34.57,34.58,34.47,34.53,80800.0,25.8869,25.8944,25.812,25.857,80800.0
2012-05-17 11:40:00,34.52,34.57,34.5,34.55,64200.0,25.8495,25.8869,25.8345,25.8719,64200.0
2012-05-17 11:50:00,34.55,34.56,34.46,34.51,110200.0,25.8719,25.8794,25.8045,25.842,110200.0
2012-05-17 12:00:00,34.51,34.51,34.36,34.38,135700.0,25.842,25.842,25.7297,25.7446,135700.0
2012-05-17 12:10:00,34.38,34.45,34.34,34.44,63600.0,25.7446,25.797,25.7147,25.7896,63600.0
2012-05-17 12:20:00,34.44,34.53,34.43,34.44,71200.0,25.7896,25.857,25.7821,25.7896,71200.0
2012-05-17 12:30:00,34.43,34.5,34.36,34.5,66000.0,25.7821,25.8345,25.7297,25.8345,66000.0
2012-05-17 12:40:00,34.5,34.57,34.47,34.48,67800.0,25.8345,25.8869,25.812,25.8195,67800.0
2012-05-17 12:50:00,34.48,34.54,34.43,34.49,57300.0,25.8195,25.8644,25.7821,25.827,57300.0
2012-05-17 13:00:00,34.5,34.68,34.5,34.65,60200.0,25.8345,25.9693,25.8345,25.9468,60200.0
2012-05-17 13:10:00,34.66,34.72,34.61,34.68,42400.0,25.9543,25.9992,25.9169,25.9693,42400.0
2012-05-17 13:20:00,34.67,34.7,34.57,34.6,61900.0,25.9618,25.9843,25.8869,25.9094,61900.0
2012-05-17 13:30:00,34.58,34.61,34.53,34.55,41000.0,25.8944,25.9169,25.857,25.8719,41000.0
2012-05-17 13:40:00,34.55,34.57,34.44,34.44,44000.0,25.8719,25.8869,25.7896,25.7896,44000.0
2012-05-17 13:50:00,34.45,34.55,34.45,34.55,92500.0,25.797,25.8719,25.797,25.8719,92500.0
2012-05-17 14:00:00,34.55,34.56,34.48,34.49,44500.0,25.8719,25.8794,25.8195,25.827,44500.0
2012-05-17 14:10:00,34.49,34.51,34.47,34.5,95500.0,25.827,25.842,25.812,25.8345,95500.0
2012-05-17 14:20:00,34.5,34.57,34.48,34.51,88900.0,25.8345,25.8869,25.8195,25.842,88900.0
2012-05-17 14:30:00,34.5,34.52,34.46,34.47,102400.0,25.8345,25.8495,25.8045,25.812,102400.0
2012-05-17 14:40:00,34.48,34.51,34.45,34.45,106900.0,25.8195,25.842,25.797,25.797,106900.0
2012-05-17 14:50:00,34.46,34.53,34.42,34.5,102600.0,25.8045,25.857,25.7746,25.8345,102600.0
2012-05-17 15:00:00,34.5,34.53,34.4,34.4,83600.0,25.8345,25.857,25.7596,25.7596,83600.0
2012-05-17 15:10:00,34.4,34.46,34.38,34.43,58500.0,25.7596,25.8045,25.7446,25.7821,58500.0
2012-05-17 15:20:00,34.43,34.45,34.37,34.4,53700.0,25.7821,25.797,25.7371,25.7596,53700.0
2012-05-17 15:30:00,34.41,34.41,34.3,34.34,150000.0,25.7671,25.7671,25.6847,25.7147,150000.0
2012-05-17 15:40:00,34.33,34.4,34.3,34.39,197500.0,25.7072,25.7596,25.6847,25.7521,197500.0
2012-05-17 15:50:00,34.39,34.39,34.27,34.27,544000.0,25.7521,25.7521,25.6623,25.6623,544000.0
2012-05-18 09:30:00,34.24,34.33,34.0,34.0,541600.0,25.6398,25.7072,25.4601,25.4601,541600.0
2012-05-18 09:40:00,34.0,34.01,33.75,33.75,197900.0,25.4601,25.4676,25.2729,25.2729,197900.0
2012-05-18 09:50:00,33.75,33.76,33.28,33.29,508000.0,25.2729,25.2804,24.9209,24.9284,508000.0
2012-05-18 10:00:00,33.29,33.37,33.16,33.2,440900.0,24.9284,24.9883,24.8311,24.861,440900.0
2012-05-18 10:10:00,33.21,33.22,32.96,32.96,509400.0,24.8685,24.876,24.6813,24.6813,509400.0
2012-05-18 10:20:00,32.97,33.31,32.97,33.27,514700.0,24.6888,24.9434,24.6888,24.9134,514700.0
2012-05-18 10:30:00,33.28,33.68,33.23,33.67,597600.0,24.9209,25.2205,24.8835,25.213,597600.0
2012-05-18 10:40:00,33.67,33.68,33.53,33.63,151000.0,25.213,25.2205,25.1081,25.183,151000.0
2012-05-18 10:50:00,33.63,33.77,33.63,33.74,336900.0,25.183,25.2878,25.183,25.2654,336900.0
2012-05-18 11:00:00,33.74,33.75,33.51,33.58,231000.0,25.2654,25.2729,25.0931,25.1456,231000.0
2012-05-18 11:10:00,33.58,33.69,33.57,33.65,193100.0,25.1456,25.2279,25.1381,25.198,193100.0
2012-05-18 11:20:00,33.65,33.66,33.55,33.56,85500.0,25.198,25.2055,25.1231,25.1306,85500.0
2012-05-18 11:30:00,33.56,33.62,32.74,33.39,216000.0,25.1306,25.1755,24.5166,25.0033,216000.0
2012-05-18 11:40:00,33.38,33.47,33.32,33.32,149000.0,24.9958,25.0632,24.9509,24.9509,149000.0
2012-05-18 11:50:00,33.32,33.46,33.15,33.17,207300.0,24.9509,25.0557,24.8236,24.8385,207300.0
2012-05-18 12:00:00,33.19,33.28,33.18,33.26,140800.0,24.8535,24.9209,24.846,24.9059,140800.0
2012-05-18 12:10:00,33.27,33.31,33.17,33.23,93000.0,24.9134,24.9434,24.8385,24.8835,93000.0
2012-05-18 12:20:00,33.23,33.37,33.19,33.35,91500.0,24.8835,24.9883,24.8535,24.9733,91500.0
2012-05-18 12:30:00,33.35,33.4,33.3,33.3,398800.0,24.9733,25.0108,24.9359,24.9359,398800.0
2012-05-18 12:40:00,33.33,33.5,33.32,33.44,223200.0,24.9584,25.0857,24.9509,25.0407,223200.0
2012-05-18 12:50:00,33.46,33.57,33.41,33.43,225800.0,25.0557,25.1381,25.0183,25.0332,225800.0
2012-05-18 13:00:00,33.44,33.46,33.38,33.46,176600.0,25.0407,25.0557,24.9958,25.0557,176600.0
2012-05-18 13:10:00,33.45,33.52,33.44,33.47,156600.0,25.0482,25.1006,25.0407,25.0632,156600.0
2012-05-18 13:20:00,33.47,33.47,33.41,33.42,145300.0,25.0632,25.0632,25.0183,25.0258,145300.0
2012-05-18 13:30:00,33.42,33.46,33.4,33.41,145600.0,25.0258,25.0557,25.0108,25.0183,145600.0
2012-05-18 13:40:00,33.41,33.45,33.31,33.37,96500.0,25.0183,25.0482,24.9434,24.9883,96500.0
2012-05-18 13:50:00,33.37,33.45,33.3,33.39,152500.0,24.9883,25.0482,24.9359,25.0033,152500.0
2012-05-18 14:00:00,33.39,33.41,33.33,33.33,87000.0,25.0033,25.0183,24.9584,24.9584,87000.0
2012-05-18 14:10:00,33.33,33.43,33.32,33.36,104400.0,24.9584,25.0332,24.9509,24.9808,104400.0
2012-05-18 14:20:00,33.36,33.37,33.3,33.33,110400.0,24.9808,24.9883,24.9359,24.9584,110400.0
2012-05-18 14:30:00,33.34,33.34,33.2,33.23,127500.0,24.9658,24.9658,24.861,24.8835,127500.0
2012-05-18 14:40:00,33.23,33.27,33.2,33.26,44400.0,24.8835,24.9134,24.861,24.9059,44400.0
2012-05-18 14:50:00,33.25,33.3,33.19,33.2,59000.0,24.8985,24.9359,24.8535,24.861,59000.0
2012-05-18 15:00:00,33.2,33.2,33.08,33.16,173900.0,24.861,24.861,24.7712,24.8311,173900.0
2012-05-18 15:10:00,33.17,33.26,33.12,33.2,225500.0,24.8385,24.9059,24.8011,24.861,225500.0
2012-05-18 15:20:00,33.2,33.21,33.1,33.11,159000.0,24.861,24.8685,24.7861,24.7936,159000.0
2012-05-18 15:30:00,33.11,33.15,33.02,33.06,185900.0,24.7936,24.8236,24.7262,24.7562,185900.0
2012-05-18 15:40:00,33.06,33.07,32.96,32.98,288800.0,24.7562,24.7637,24.6813,24.6963,288800.0
2012-05-18 15:50:00,32.98,33.11,32.95,33.05,582900.0,24.6963,24.7936,24.6738,24.7487,582900.0
2012-05-21 09:30:00,33.32,33.32,32.52,32.63,869700.0,24.9509,24.9509,24.3518,24.4342,869700.0
2012-05-21 09:40:00,32.6,32.64,32.34,32.55,519800.0,24.4117,24.4417,24.217,24.3743,519800.0
2012-05-21 09:50:00,32.56,32.64,32.28,32.58,243800.0,24.3818,24.4417,24.1721,24.3967,243800.0
2012-05-21 10:00:00,32.57,32.67,32.52,32.62,334600.0,24.3893,24.4641,24.3518,24.4267,334600.0
2012-05-21 10:10:00,32.61,32.81,32.49,32.81,336100.0,24.4192,24.569,24.3293,24.569,336100.0
2012-05-21 10:20:00,32.81,33.12,32.79,32.98,485600.0,24.569,24.8011,24.554,24.6963,485600.0
2012-05-21 10:30:00,32.98,33.29,32.97,33.12,587100.0,24.6963,24.9284,24.6888,24.8011,587100.0
2012-05-21 10:40:00,33.13,33.23,33.09,33.16,272800.0,24.8086,24.8835,24.7786,24.8311,272800.0
2012-05-21 10:50:00,33.17,33.45,33.16,33.35,222400.0,24.8385,25.0482,24.8311,24.9733,222400.0
2012-05-21 11:00:00,33.34,33.34,33.2,33.24,199400.0,24.9658,24.9658,24.861,24.891,199400.0
2012-05-21 11:10:00,33.25,33.41,33.23,33.33,164500.0,24.8985,25.0183,24.8835,24.9584,164500.0
2012-05-21 11:20:00,33.34,33.34,33.24,33.29,201000.0,24.9658,24.9658,24.891,24.9284,201000.0
2012-05-21 11:30:00,33.3,33.39,33.28,33.34,102800.0,24.9359,25.0033,24.9209,24.9658,102800.0
2012-05-21 11:40:00,33.33,33.37,33.29,33.35,97600.0,24.9584,24.9883,24.9284,24.9733,97600.0
2012-05-21 11:50:00,33.36,33.42,33.33,33.33,72000.0,24.9808,25.0258,24.9584,24.9584,72000.0
2012-05-21 12:00:00,33.33,33.54,33.32,33.42,91100.0,24.9584,25.1156,24.9509,25.0258,91100.0
2012-05-21 12:10:00,33.43,33.53,33.41,33.52,228400.0,25.0332,25.1081,25.0183,25.1006,228400.0
2012-05-21 12:20:00,33.53,33.78,33.53,33.78,182600.0,25.1081,25.2953,25.1081,25.2953,182600.0
2012-05-21 12:30:00,33.78,33.8,33.67,33.77,143700.0,25.2953,25.3103,25.213,25.2878,143700.0
2012-05-21 12:40:00,33.77,33.77,33.73,33.74,75200.0,25.2878,25.2878,25.2579,25.2654,75200.0
2012-05-21 12:50:00,33.75,33.82,33.67,33.74,196300.0,25.2729,25.3253,25.213,25.2654,196300.0
2012-05-21 13:00:00,33.74,33.76,33.67,33.68,124100.0,25.2654,25.2804,25.213,25.2205,124100.0
2012-05-21 13:10:00,33.69,33.73,33.58,33.59,111900.0,25.2279,25.2579,25.1456,25.1531,111900.0
2012-05-21 13:20:00,33.59,33.7,33.59,33.69,49300.0,25.1531,25.2354,25.1531,25.2279,49300.0
2012-05-21 13:30:00,33.69,33.73,33.62,33.72,69500.0,25.2279,25.2579,25.1755,25.2504,69500.0
2012-05-21 13:40:00,33.72,33.93,33.72,33.91,76000.0,25.2504,25.4077,25.2504,25.3927,76000.0
2012-05-21 13:50:00,33.91,34.0,33.84,33.96,206300.0,25.3927,25.4601,25.3403,25.4301,206300.0
2012-05-21 14:00:00,33.97,34.01,33.87,33.89,249700.0,25.4376,25.4676,25.3627,25.3777,249700.0
2012-05-21 14:10:00,33.89,33.91,33.79,33.84,118100.0,25.3777,25.3927,25.3028,25.3403,118100.0
2012-05-21 14:20:00,33.85,33.91,33.73,33.73,91000.0,25.3478,25.3927,25.2579,25.2579,91000.0
2012-05-21 14:30:00,33.74,33.81,33.73,33.74,128200.0,25.2654,25.3178,25.2579,25.2654,128200.0
2012-05-21 14:40:00,33.73,33.73,33.6,33.63,186000.0,25.2579,25.2579,25.1605,25.183,186000.0
2012-05-21 14:50:00,33.63,33.7,33.6,33.69,122400.0,25.183,25.2354,25.1605,25.2279,122400.0
2012-05-21 15:00:00,33.7,33.71,33.63,33.64,122800.0,25.2354,25.2429,25.183,25.1905,122800.0
2012-05-21 15:10:00,33.64,33.72,33.6,33.72,138700.0,25.1905,25.2504,25.1605,25.2504,138700.0
2012-05-21 15:20:00,33.72,33.77,33.66,33.67,183000.0,25.2504,25.2878,25.2055,25.213,183000.0
2012-05-21 15:30:00,33.66,33.66,33.53,33.56,336500.0,25.2055,25.2055,25.1081,25.1306,336500.0
2012-05-21 15:40:00,33.55,33.62,33.52,33.59,283100.0,25.1231,25.1755,25.1006,25.1531,283100.0
2012-05-21 15:50:00,33.58,33.63,33.52,33.52,682000.0,25.1456,25.183,25.1006,25.1006,682000.0
2012-05-22 09:30:00,33.63,33.79,33.38,33.4,279500.0,25.183,25.3028,24.9958,25.0108,279500.0
2012-05-22 09:40:00,33.4,33.66,33.4,33.54,307000.0,25.0108,25.2055,25.0108,25.1156,307000.0
2012-05-22 09:50:00,33.54,33.7,33.53,33.61,278200.0,25.1156,25.2354,25.1081,25.168,278200.0
2012-05-22 10:00:00,33.62,33.62,33.5,33.51,177200.0,25.1755,25.1755,25.0857,25.0931,177200.0
2012-05-22 10:10:00,33.5,33.73,33.49,33.73,142900.0,25.0857,25.2579,25.0782,25.2579,142900.0
2012-05-22 10:20:00,33.74,33.79,33.66,33.67,118900.0,25.2654,25.3028,25.2055,25.213,118900.0
2012-05-22 10:30:00,33.67,33.87,33.66,33.82,137700.0,25.213,25.3627,25.2055,25.3253,137700.0
2012-05-22 10:40:00,33.82,33.95,33.8,33.93,169900.0,25.3253,25.4226,25.3103,25.4077,169900.0
2012-05-22 10:50:00,33.92,33.92,33.73,33.88,153100.0,25.4002,25.4002,25.2579,25.3702,153100.0
2012-05-22 11:00:00,33.88,33.99,33.87,33.93,144000.0,25.3702,25.4526,25.3627,25.4077,144000.0
2012-05-22 11:10:00,33.93,34.0,33.86,33.97,113400.0,25.4077,25.4601,25.3552,25.4376,113400.0
2012-05-22 11:20:00,33.97,34.0,33.84,33.84,129600.0,25.4376,25.4601,25.3403,25.3403,129600.0
2012-05-22 11:30:00,33.84,33.87,33.73,33.78,131400.0,25.3403,25.3627,25.2579,25.2953,131400.0
2012-05-22 11:40:00,33.78,33.84,33.76,33.83,120300.0,25.2953,25.3403,25.2804,25.3328,120300.0
2012-05-22 11:50:00,33.83,33.83,33.64,33.64,105100.0,25.3328,25.3328,25.1905,25.1905,105100.0
2012-05-22 12:00:00,33.65,33.66,33.56,33.59,262800.0,25.198,25.2055,25.1306,25.1531,262800.0
2012-05-22 12:10:00,33.57,33.65,33.56,33.6,162900.0,25.1381,25.198,25.1306,25.1605,162900.0
2012-05-22 12:20:00,33.6,33.62,33.55,33.57,169600.0,25.1605,25.1755,25.1231,25.1381,169600.0
2012-05-22 12:30:00,33.56,33.6,33.53,33.55,128000.0,25.1306,25.1605,25.1081,25.1231,128000.0
2012-05-22 12:40:00,33.55,33.61,33.51,33.53,117000.0,25.1231,25.168,25.0931,25.1081,117000.0
2012-05-22 12:50:00,33.52,33.54,33.51,33.51,142900.0,25.1006,25.1156,25.0931,25.0931,142900.0
2012-05-22 13:00:00,33.52,33.52,33.42,33.45,272600.0,25.1006,25.1006,25.0258,25.0482,272600.0
2012-05-22 13:10:00,33.45,33.46,33.36,33.38,148000.0,25.0482,25.0557,24.9808,24.9958,148000.0
2012-05-22 13:20:00,33.38,33.44,33.27,33.44,300600.0,24.9958,25.0407,24.9134,25.0407,300600.0
2012-05-22 13:30:00,33.43,33.51,33.42,33.51,242200.0,25.0332,25.0931,25.0258,25.0931,242200.0
2012-05-22 13:40:00,33.5,33.51,33.43,33.5,134000.0,25.0857,25.0931,25.0332,25.0857,134000.0
2012-05-22 13:50:00,33.5,33.52,33.47,33.51,118800.0,25.0857,25.1006,25.0632,25.0931,118800.0
2012-05-22 14:00:00,33.51,33.56,33.48,33.51,165000.0,25.0931,25.1306,25.0707,25.0931,165000.0
2012-05-22 14:10:00,33.51,33.55,33.47,33.54,166200.0,25.0931,25.1231,25.0632,25.1156,166200.0
2012-05-22 14:20:00,33.55,33.57,33.49,33.49,133700.0,25.1231,25.1381,25.0782,25.0782,133700.0
2012-05-22 14:30:00,33.49,33.54,33.3,33.31,238600.0,25.0782,25.1156,24.9359,24.9434,238600.0
2012-05-22 14:40:00,33.32,33.37,33.27,33.32,233700.0,24.9509,24.9883,24.9134,24.9509,233700.0
2012-05-22 14:50:00,33.32,33.37,33.25,33.34,295800.0,24.9509,24.9883,24.8985,24.9658,295800.0
2012-05-22 15:00:00,33.33,33.47,33.3,33.44,154600.0,24.9584,25.0632,24.9359,25.0407,154600.0
2012-05-22 15:10:00,33.44,33.55,33.38,33.39,367000.0,25.0407,25.1231,24.9958,25.0033,367000.0
2012-05-22 15:20:00,33.38,33.41,33.24,33.25,254700.0,24.9958,25.0183,24.891,24.8985,254700.0
2012-05-22 15:30:00,33.24,33.27,33.16,33.17,316700.0,24.891,24.9134,24.8311,24.8385,316700.0
2012-05-22 15:40:00,33.17,33.19,32.99,33.03,654900.0,24.8385,24.8535,24.7038,24.7337,654900.0
2012-05-22 15:50:00,33.02,33.3,33.01,33.3,528800.0,24.7262,24.9359,24.7187,24.9359,528800.0
2012-05-23 09:30:00,33.03,33.11,32.58,32.69,503300.0,24.7337,24.7936,24.3967,24.4791,503300.0
2012-05-23 09:40:00,32.68,32.86,32.64,32.65,266400.0,24.4716,24.6064,24.4417,24.4492,266400.0
2012-05-23 09:50:00,32.65,33.07,32.65,33.07,264300.0,24.4492,24.7637,24.4492,24.7637,264300.0
2012-05-23 10:00:00,33.08,33.08,32.91,32.96,383100.0,24.7712,24.7712,24.6439,24.6813,383100.0
2012-05-23 10:10:00,32.98,33.01,32.71,32.81,303700.0,24.6963,24.7187,24.4941,24.569,303700.0
2012-05-23 10:20:00,32.81,32.93,32.73,32.89,152800.0,24.569,24.6588,24.5091,24.6289,152800.0
2012-05-23 10:30:00,32.89,32.91,32.74,32.77,193800.0,24.6289,24.6439,24.5166,24.539,193800.0
2012-05-23 10:40:00,32.77,32.82,32.66,32.7,190400.0,24.539,24.5765,24.4566,24.4866,190400.0
2012-05-23 10:50:00,32.7,32.72,32.49,32.53,312100.0,24.4866,24.5016,24.3293,24.3593,312100.0
2012-05-23 11:00:00,32.52,32.55,32.47,32.5,517700.0,24.3518,24.3743,24.3144,24.3368,517700.0
2012-05-23 11:10:00,32.51,32.51,32.32,32.36,432800.0,24.3443,24.3443,24.202,24.232,432800.0
2012-05-23 11:20:00,32.37,32.4,32.12,32.25,479500.0,24.2395,24.262,24.0523,24.1496,479500.0
2012-05-23 11:30:00,32.25,32.27,32.11,32.18,315800.0,24.1496,24.1646,24.0448,24.0972,315800.0
2012-05-23 11:40:00,32.18,32.2,32.1,32.12,239300.0,24.0972,24.1122,24.0373,24.0523,239300.0
2012-05-23 11:50:00,32.1,32.13,32.02,32.05,242600.0,24.0373,24.0598,23.9774,23.9999,242600.0
2012-05-23 12:00:00,32.06,32.13,32.04,32.13,243500.0,24.0074,24.0598,23.9924,24.0598,243500.0
2012-05-23 12:10:00,32.13,32.24,32.12,32.24,219800.0,24.0598,24.1421,24.0523,24.1421,219800.0
2012-05-23 12:20:00,32.24,32.26,32.15,32.2,291800.0,24.1421,24.1571,24.0747,24.1122,291800.0
2012-05-23 12:30:00,32.21,32.31,32.2,32.31,190700.0,24.1197,24.1946,24.1122,24.1946,190700.0
2012-05-23 12:40:00,32.31,32.42,32.3,32.41,294200.0,24.1946,24.2769,24.1871,24.2694,294200.0
2012-05-23 12:50:00,32.41,32.42,32.29,32.33,223300.0,24.2694,24.2769,24.1796,24.2095,223300.0
2012-05-23 13:00:00,32.33,32.4,32.22,32.24,199800.0,24.2095,24.262,24.1272,24.1421,199800.0
2012-05-23 13:10:00,32.24,32.31,32.05,32.08,259800.0,24.1421,24.1946,23.9999,24.0223,259800.0
2012-05-23 13:20:00,32.09,32.18,32.06,32.16,340500.0,24.0298,24.0972,24.0074,24.0822,340500.0
2012-05-23 13:30:00,32.17,32.24,32.11,32.18,298500.0,24.0897,24.1421,24.0448,24.0972,298500.0
2012-05-23 13:40:00,32.18,32.2,32.12,32.12,197200.0,24.0972,24.1122,24.0523,24.0523,197200.0
2012-05-23 13:50:00,32.13,32.21,32.05,32.21,382700.0,24.0598,24.1197,23.9999,24.1197,382700.0
2012-05-23 14:00:00,32.21,32.22,32.08,32.09,395500.0,24.1197,24.1272,24.0223,24.0298,395500.0
2012-05-23 14:10:00,32.09,32.15,31.99,32.02,362500.0,24.0298,24.0747,23.9549,23.9774,362500.0
2012-05-23 14:20:00,32.03,32.1,31.94,32.01,549800.0,23.9849,24.0373,23.9175,23.9699,549800.0
2012-05-23 14:30:00,32.01,32.13,32.0,32.13,296700.0,23.9699,24.0598,23.9624,24.0598,296700.0
2012-05-23 14:40:00,32.14,32.32,32.11,32.23,387800.0,24.0673,24.202,24.0448,24.1347,387800.0
2012-05-23 14:50:00,32.22,32.35,32.2,32.32,450200.0,24.1272,24.2245,24.1122,24.202,450200.0
2012-05-23 15:00:00,32.32,32.42,32.24,32.36,650200.0,24.202,24.2769,24.1421,24.232,650200.0
2012-05-23 15:10:00,32.35,32.5,32.34,32.48,535700.0,24.2245,24.3368,24.217,24.3219,535700.0
2012-05-23 15:20:00,32.49,32.56,32.43,32.51,478100.0,24.3293,24.3818,24.2844,24.3443,478100.0
2012-05-23 15:30:00,32.51,32.91,32.5,32.91,716100.0,24.3443,24.6439,24.3368,24.6439,716100.0
2012-05-23 15:40:00,32.91,33.11,32.83,32.97,682900.0,24.6439,24.7936,24.5839,24.6888,682900.0
2012-05-23 15:50:00,32.96,32.98,32.78,32.84,898200.0,24.6813,24.6963,24.5465,24.5914,898200.0
2012-05-24 09:30:00,28.48,29.58,28.45,29.34,4762800.0,21.3266,22.1503,21.3041,21.9705,4762800.0
2012-05-24 09:40:00,29.33,29.45,28.77,28.85,4525300.0,21.9631,22.0529,21.5437,21.6036,4525300.0
2012-05-24 09:50:00,28.84,28.89,28.41,28.42,2177700.0,21.5961,21.6336,21.2741,21.2816,2177700.0
2012-05-24 10:00:00,28.45,29.01,28.41,28.67,1813300.0,21.3041,21.7234,21.2741,21.4688,1813300.0
2012-05-24 10:10:00,28.66,28.98,28.65,28.67,991700.0,21.4613,21.701,21.4539,21.4688,991700.0
2012-05-24 10:20:00,28.66,28.77,28.37,28.63,1963400.0,21.4613,21.5437,21.2442,21.4389,1963400.0
2012-05-24 10:30:00,28.63,28.71,28.4,28.42,1350900.0,21.4389,21.4988,21.2667,21.2816,1350900.0
2012-05-24 10:40:00,28.42,28.66,28.27,28.57,1755000.0,21.2816,21.4613,21.1693,21.394,1755000.0
2012-05-24 10:50:00,28.56,28.79,28.54,28.64,1018900.0,21.3865,21.5587,21.3715,21.4464,1018900.0
2012-05-24 11:00:00,28.66,28.95,28.64,28.69,1285800.0,21.4613,21.6785,21.4464,21.4838,1285800.0
2012-05-24 11:10:00,28.69,28.73,28.55,28.61,1207800.0,21.4838,21.5138,21.379,21.4239,1207800.0
2012-05-24 11:20:00,28.6,28.69,28.55,28.55,718800.0,21.4164,21.4838,21.379,21.379,718800.0
2012-05-24 11:30:00,28.55,28.7,28.5,28.63,851700.0,21.379,21.4913,21.3415,21.4389,851700.0
2012-05-24 11:40:00,28.63,28.63,28.49,28.52,733500.0,21.4389,21.4389,21.334,21.3565,733500.0
2012-05-24 11:50:00,28.52,28.62,28.38,28.42,1061600.0,21.3565,21.4314,21.2517,21.2816,1061600.0
2012-05-24 12:00:00,28.41,28.42,27.87,27.97,1229100.0,21.2741,21.2816,20.8698,20.9447,1229100.0
2012-05-24 12:10:00,27.98,28.13,27.79,28.1,1494700.0,20.9521,21.0645,20.8099,21.042,1494700.0
2012-05-24 12:20:00,28.11,28.26,28.06,28.25,520600.0,21.0495,21.1618,21.012,21.1543,520600.0
2012-05-24 12:30:00,28.24,28.29,28.11,28.13,472300.0,21.1468,21.1843,21.0495,21.0645,472300.0
2012-05-24 12:40:00,28.13,28.25,28.04,28.25,566200.0,21.0645,21.1543,20.9971,21.1543,566200.0
2012-05-24 12:50:00,28.24,28.48,28.12,28.39,496600.0,21.1468,21.3266,21.057,21.2592,496600.0
2012-05-24 13:00:00,28.39,28.39,28.17,28.19,423400.0,21.2592,21.2592,21.0944,21.1094,423400.0
2012-05-24 13:10:00,28.19,28.27,28.14,28.16,338800.0,21.1094,21.1693,21.072,21.0869,338800.0
2012-05-24 13:20:00,28.16,28.24,28.03,28.08,469700.0,21.0869,21.1468,20.9896,21.027,469700.0
2012-05-24 13:30:00,28.08,28.1,28.01,28.07,479600.0,21.027,21.042,20.9746,21.0195,479600.0
2012-05-24 13:40:00,28.07,28.11,28.05,28.08,451800.0,21.0195,21.0495,21.0046,21.027,451800.0
2012-05-24 13:50:00,28.07,28.09,27.93,27.94,546200.0,21.0195,21.0345,20.9147,20.9222,546200.0
2012-05-24 14:00:00,27.95,28.01,27.94,28.0,457800.0,20.9297,20.9746,20.9222,20.9671,457800.0
2012-05-24 14:10:00,28.0,28.25,27.94,28.19,801500.0,20.9671,21.1543,20.9222,21.1094,801500.0
2012-05-24 14:20:00,28.19,28.47,28.13,28.46,807000.0,21.1094,21.3191,21.0645,21.3116,807000.0
2012-05-24 14:30:00,28.46,28.59,28.36,28.49,899100.0,21.3116,21.4089,21.2367,21.334,899100.0
2012-05-24 14:40:00,28.49,28.57,28.36,28.53,712300.0,21.334,21.394,21.2367,21.364,712300.0
2012-05-24 14:50:00,28.52,28.55,28.39,28.51,458900.0,21.3565,21.379,21.2592,21.349,458900.0
2012-05-24 15:00:00,28.52,29.0,28.5,28.75,1314100.0,21.3565,21.7159,21.3415,21.5287,1314100.0
2012-05-24 15:10:00,28.76,28.81,28.63,28.74,775700.0,21.5362,21.5737,21.4389,21.5213,775700.0
2012-05-24 15:20:00,28.73,29.1,28.66,28.87,1282400.0,21.5138,21.7908,21.4613,21.6186,1282400.0
2012-05-24 15:30:00,28.89,28.98,28.66,28.75,768900.0,21.6336,21.701,21.4613,21.5287,768900.0
2012-05-24 15:40:00,28.75,28.79,28.58,28.68,758500.0,21.5287,21.5587,21.4014,21.4763,758500.0
2012-05-24 15:50:00,28.67,28.81,28.67,28.81,1914700.0,21.4688,21.5737,21.4688,21.5737,1914700.0
2012-05-25 09:30:00,28.62,28.98,28.41,28.61,648900.0,21.4314,21.701,21.2741,21.4239,648900.0
2012-05-25 09:40:00,28.61,28.8,28.5,28.77,416300.0,21.4239,21.5662,21.3415,21.5437,416300.0
2012-05-25 09:50:00,28.77,28.89,28.72,28.84,331700.0,21.5437,21.6336,21.5063,21.5961,331700.0
2012-05-25 10:00:00,28.83,28.84,28.59,28.59,373900.0,21.5886,21.5961,21.4089,21.4089,373900.0
2012-05-25 10:10:00,28.6,28.65,28.59,28.61,258400.0,21.4164,21.4539,21.4089,21.4239,258400.0
2012-05-25 10:20:00,28.61,28.63,28.48,28.5,375300.0,21.4239,21.4389,21.3266,21.3415,375300.0
2012-05-25 10:30:00,28.5,28.68,28.49,28.62,286400.0,21.3415,21.4763,21.334,21.4314,286400.0
2012-05-25 10:40:00,28.61,28.62,28.52,28.54,148100.0,21.4239,21.4314,21.3565,21.3715,148100.0
2012-05-25 10:50:00,28.53,28.54,28.5,28.51,175200.0,21.364,21.3715,21.3415,21.349,175200.0
2012-05-25 11:00:00,28.5,28.62,28.5,28.61,184700.0,21.3415,21.4314,21.3415,21.4239,184700.0
2012-05-25 11:10:00,28.62,28.63,28.56,28.61,160400.0,21.4314,21.4389,21.3865,21.4239,160400.0
2012-05-25 11:20:00,28.62,28.77,28.61,28.69,155800.0,21.4314,21.5437,21.4239,21.4838,155800.0
2012-05-25 11:30:00,28.69,28.7,28.51,28.53,193000.0,21.4838,21.4913,21.349,21.364,193000.0
2012-05-25 11:40:00,28.52,28.65,28.48,28.61,394800.0,21.3565,21.4539,21.3266,21.4239,394800.0
2012-05-25 11:50:00,28.61,28.68,28.6,28.67,220400.0,21.4239,21.4763,21.4164,21.4688,220400.0
2012-05-25 12:00:00,28.67,28.79,28.65,28.78,174400.0,21.4688,21.5587,21.4539,21.5512,174400.0
2012-05-25 12:10:00,28.78,28.79,28.6,28.6,206500.0,21.5512,21.5587,21.4164,21.4164,206500.0
2012-05-25 12:20:00,28.6,28.75,28.6,28.74,163700.0,21.4164,21.5287,21.4164,21.5213,163700.0
2012-05-25 12:30:00,28.74,28.74,28.64,28.73,107700.0,21.5213,21.5213,21.4464,21.5138,107700.0
2012-05-25 12:40:00,28.72,28.79,28.69,28.74,136600.0,21.5063,21.5587,21.4838,21.5213,136600.0
2012-05-25 12:50:00,28.75,28.75,28.67,28.67,93800.0,21.5287,21.5287,21.4688,21.4688,93800.0
2012-05-25 13:00:00,28.67,28.7,28.65,28.67,135000.0,21.4688,21.4913,21.4539,21.4688,135000.0
2012-05-25 13:10:00,28.68,28.68,28.62,28.62,67400.0,21.4763,21.4763,21.4314,21.4314,67400.0
2012-05-25 13:20:00,28.62,28.7,28.61,28.68,215100.0,21.4314,21.4913,21.4239,21.4763,215100.0
2012-05-25 13:30:00,28.68,28.71,28.68,28.7,169500.0,21.4763,21.4988,21.4763,21.4913,169500.0
2012-05-25 13:40:00,28.69,28.8,28.69,28.74,263200.0,21.4838,21.5662,21.4838,21.5213,263200.0
2012-05-25 13:50:00,28.74,28.8,28.73,28.74,227300.0,21.5213,21.5662,21.5138,21.5213,227300.0
2012-05-25 14:00:00,28.75,28.75,28.71,28.74,246700.0,21.5287,21.5287,21.4988,21.5213,246700.0
2012-05-25 14:10:00,28.75,28.75,28.65,28.65,169300.0,21.5287,21.5287,21.4539,21.4539,169300.0
2012-05-25 14:20:00,28.65,28.72,28.64,28.66,151200.0,21.4539,21.5063,21.4464,21.4613,151200.0
2012-05-25 14:30:00,28.66,28.7,28.62,28.64,122000.0,21.4613,21.4913,21.4314,21.4464,122000.0
2012-05-25 14:40:00,28.64,28.69,28.62,28.69,108200.0,21.4464,21.4838,21.4314,21.4838,108200.0
2012-05-25 14:50:00,28.69,28.7,28.66,28.67,132200.0,21.4838,21.4913,21.4613,21.4688,132200.0
2012-05-25 15:00:00,28.67,28.7,28.66,28.69,250600.0,21.4688,21.4913,21.4613,21.4838,250600.0
2012-05-25 15:10:00,28.69,28.7,28.65,28.69,153400.0,21.4838,21.4913,21.4539,21.4838,153400.0
2012-05-25 15:20:00,28.69,28.69,28.63,28.69,156900.0,21.4838,21.4838,21.4389,21.4838,156900.0
2012-05-25 15:30:00,28.68,28.69,28.65,28.67,183700.0,21.4763,21.4838,21.4539,21.4688,183700.0
2012-05-25 15:40:00,28.66,28.67,28.56,28.56,306600.0,21.4613,21.4688,21.3865,21.3865,306600.0
2012-05-25 15:50:00,28.56,28.62,28.55,28.6,553400.0,21.3865,21.4314,21.379,21.4164,553400.0
2012-05-29 09:30:00,28.82,29.05,28.77,29.05,526300.0,21.5812,21.7534,21.5437,21.7534,526300.0
2012-05-29 09:40:00,29.04,29.12,28.94,29.11,387200.0,21.7459,21.8058,21.671,21.7983,387200.0
2012-05-29 09:50:00,29.11,29.11,29.0,29.08,307900.0,21.7983,21.7983,21.7159,21.7759,307900.0
2012-05-29 10:00:00,29.08,29.25,29.0,29.23,669100.0,21.7759,21.9032,21.7159,21.8882,669100.0
2012-05-29 10:10:00,29.23,29.55,29.23,29.47,626100.0,21.8882,22.1278,21.8882,22.0679,626100.0
2012-05-29 10:20:00,29.46,29.66,29.46,29.61,350800.0,22.0604,22.2102,22.0604,22.1727,350800.0
2012-05-29 10:30:00,29.61,29.79,29.61,29.76,380600.0,22.1727,22.3075,22.1727,22.2851,380600.0
2012-05-29 10:40:00,29.76,29.83,29.67,29.78,297700.0,22.2851,22.3375,22.2177,22.3,297700.0
2012-05-29 10:50:00,29.8,29.89,29.77,29.84,308800.0,22.315,22.3824,22.2925,22.345,308800.0
2012-05-29 11:00:00,29.84,29.84,29.65,29.65,363400.0,22.345,22.345,22.2027,22.2027,363400.0
2012-05-29 11:10:00,29.65,29.69,29.53,29.59,289100.0,22.2027,22.2326,22.1128,22.1578,289100.0
2012-05-29 11:20:00,29.6,29.64,29.53,29.62,346100.0,22.1652,22.1952,22.1128,22.1802,346100.0
2012-05-29 11:30:00,29.62,29.66,29.51,29.53,528600.0,22.1802,22.2102,22.0978,22.1128,528600.0
2012-05-29 11:40:00,29.52,29.56,29.47,29.51,336600.0,22.1053,22.1353,22.0679,22.0978,336600.0
2012-05-29 11:50:00,29.52,29.6,29.51,29.58,179700.0,22.1053,22.1652,22.0978,22.1503,179700.0
2012-05-29 12:00:00,29.57,29.57,29.46,29.51,382400.0,22.1428,22.1428,22.0604,22.0978,382400.0
2012-05-29 12:10:00,29.52,29.57,29.48,29.56,206300.0,22.1053,22.1428,22.0754,22.1353,206300.0
2012-05-29 12:20:00,29.56,29.59,29.53,29.57,136000.0,22.1353,22.1578,22.1128,22.1428,136000.0
2012-05-29 12:30:00,29.57,29.67,29.56,29.59,268900.0,22.1428,22.2177,22.1353,22.1578,268900.0
2012-05-29 12:40:00,29.59,29.63,29.56,29.61,168400.0,22.1578,22.1877,22.1353,22.1727,168400.0
2012-05-29 12:50:00,29.62,29.67,29.58,29.59,140900.0,22.1802,22.2177,22.1503,22.1578,140900.0
2012-05-29 13:00:00,29.59,29.7,29.57,29.63,231500.0,22.1578,22.2401,22.1428,22.1877,231500.0
2012-05-29 13:10:00,29.63,29.75,29.61,29.73,218800.0,22.1877,22.2776,22.1727,22.2626,218800.0
2012-05-29 13:20:00,29.72,29.73,29.67,29.67,240300.0,22.2551,22.2626,22.2177,22.2177,240300.0
2012-05-29 13:30:00,29.68,29.7,29.62,29.67,154900.0,22.2251,22.2401,22.1802,22.2177,154900.0
2012-05-29 13:40:00,29.67,29.73,29.65,29.72,107200.0,22.2177,22.2626,22.2027,22.2551,107200.0
2012-05-29 13:50:00,29.72,29.72,29.63,29.67,166200.0,22.2551,22.2551,22.1877,22.2177,166200.0
2012-05-29 14:00:00,29.67,29.68,29.64,29.65,148200.0,22.2177,22.2251,22.1952,22.2027,148200.0
2012-05-29 14:10:00,29.65,29.72,29.64,29.67,166600.0,22.2027,22.2551,22.1952,22.2177,166600.0
2012-05-29 14:20:00,29.66,29.66,29.6,29.63,132800.0,22.2102,22.2102,22.1652,22.1877,132800.0
2012-05-29 14:30:00,29.62,29.69,29.62,29.63,165000.0,22.1802,22.2326,22.1802,22.1877,165000.0
2012-05-29 14:40:00,29.63,29.64,29.56,29.59,123500.0,22.1877,22.1952,22.1353,22.1578,123500.0
2012-05-29 14:50:00,29.59,29.65,29.58,29.64,123600.0,22.1578,22.2027,22.1503,22.1952,123600.0
2012-05-29 15:00:00,29.63,29.67,29.62,29.66,217300.0,22.1877,22.2177,22.1802,22.2102,217300.0
2012-05-29 15:10:00,29.66,29.72,29.66,29.66,177000.0,22.2102,22.2551,22.2102,22.2102,177000.0
2012-05-29 15:20:00,29.67,29.69,29.65,29.69,166300.0,22.2177,22.2326,22.2027,22.2326,166300.0
2012-05-29 15:30:00,29.68,29.71,29.64,29.68,255500.0,22.2251,22.2476,22.1952,22.2251,255500.0
2012-05-29 15:40:00,29.68,29.74,29.67,29.73,304200.0,22.2251,22.2701,22.2177,22.2626,304200.0
2012-05-29 15:50:00,29.72,29.73,29.68,29.72,493300.0,22.2551,22.2626,22.2251,22.2551,493300.0
2012-05-30 09:30:00,29.24,29.33,29.08,29.23,330200.0,21.8957,21.9631,21.7759,21.8882,330200.0
2012-05-30 09:40:00,29.22,29.33,29.16,29.31,246100.0,21.8807,21.9631,21.8358,21.9481,246100.0
2012-05-30 09:50:00,29.31,29.46,29.25,29.44,202000.0,21.9481,22.0604,21.9032,22.0454,202000.0
2012-05-30 10:00:00,29.44,29.46,29.27,29.44,242300.0,22.0454,22.0604,21.9181,22.0454,242300.0
2012-05-30 10:10:00,29.43,29.46,29.35,29.4,301500.0,22.0379,22.0604,21.978,22.0155,301500.0
2012-05-30 10:20:00,29.39,29.44,29.37,29.42,312900.0,22.008,22.0454,21.993,22.0305,312900.0
2012-05-30 10:30:00,29.4,29.42,29.33,29.36,449400.0,22.0155,22.0305,21.9631,21.9855,449400.0
2012-05-30 10:40:00,29.36,29.41,29.34,29.39,179200.0,21.9855,22.023,21.9705,22.008,179200.0
2012-05-30 10:50:00,29.4,29.44,29.38,29.39,214600.0,22.0155,22.0454,22.0005,22.008,214600.0
2012-05-30 11:00:00,29.4,29.68,29.38,29.64,301200.0,22.0155,22.2251,22.0005,22.1952,301200.0
2012-05-30 11:10:00,29.64,29.65,29.53,29.54,194800.0,22.1952,22.2027,22.1128,22.1203,194800.0
2012-05-30 11:20:00,29.55,29.58,29.48,29.52,148100.0,22.1278,22.1503,22.0754,22.1053,148100.0
2012-05-30 11:30:00,29.52,29.54,29.41,29.52,147600.0,22.1053,22.1203,22.023,22.1053,147600.0
2012-05-30 11:40:00,29.51,29.58,29.49,29.55,135900.0,22.0978,22.1503,22.0829,22.1278,135900.0
2012-05-30 11:50:00,29.55,29.6,29.53,29.53,191400.0,22.1278,22.1652,22.1128,22.1128,191400.0
2012-05-30 12:00:00,29.54,29.58,29.43,29.57,171700.0,22.1203,22.1503,22.0379,22.1428,171700.0
2012-05-30 12:10:00,29.56,29.58,29.5,29.52,205100.0,22.1353,22.1503,22.0904,22.1053,205100.0
2012-05-30 12:20:00,29.52,29.53,29.48,29.53,115000.0,22.1053,22.1128,22.0754,22.1128,115000.0
2012-05-30 12:30:00,29.52,29.53,29.4,29.45,101000.0,22.1053,22.1128,22.0155,22.0529,101000.0
2012-05-30 12:40:00,29.46,29.51,29.43,29.45,92000.0,22.0604,22.0978,22.0379,22.0529,92000.0
2012-05-30 12:50:00,29.45,29.5,29.44,29.45,151000.0,22.0529,22.0904,22.0454,22.0529,151000.0
2012-05-30 13:00:00,29.46,29.53,29.42,29.44,186200.0,22.0604,22.1128,22.0305,22.0454,186200.0
2012-05-30 13:10:00,29.44,29.48,29.4,29.46,92200.0,22.0454,22.0754,22.0155,22.0604,92200.0
2012-05-30 13:20:00,29.46,29.47,29.4,29.4,128200.0,22.0604,22.0679,22.0155,22.0155,128200.0
2012-05-30 13:30:00,29.4,29.5,29.39,29.44,177500.0,22.0155,22.0904,22.008,22.0454,177500.0
2012-05-30 13:40:00,29.43,29.52,29.41,29.52,94600.0,22.0379,22.1053,22.023,22.1053,94600.0
2012-05-30 13:50:00,29.51,29.53,29.46,29.5,108800.0,22.0978,22.1128,22.0604,22.0904,108800.0
2012-05-30 14:00:00,29.5,29.54,29.48,29.48,60200.0,22.0904,22.1203,22.0754,22.0754,60200.0
2012-05-30 14:10:00,29.48,29.6,29.47,29.59,115500.0,22.0754,22.1652,22.0679,22.1578,115500.0
2012-05-30 14:20:00,29.58,29.62,29.55,29.6,151300.0,22.1503,22.1802,22.1278,22.1652,151300.0
2012-05-30 14:30:00,29.6,29.63,29.58,29.61,199500.0,22.1652,22.1877,22.1503,22.1727,199500.0
2012-05-30 14:40:00,29.6,29.66,29.58,29.61,114800.0,22.1652,22.2102,22.1503,22.1727,114800.0
2012-05-30 14:50:00,29.61,29.64,29.58,29.64,149200.0,22.1727,22.1952,22.1503,22.1952,149200.0
2012-05-30 15:00:00,29.64,29.68,29.55,29.61,248500.0,22.1952,22.2251,22.1278,22.1727,248500.0
2012-05-30 15:10:00,29.6,29.61,29.5,29.52,252600.0,22.1652,22.1727,22.0904,22.1053,252600.0
2012-05-30 15:20:00,29.52,29.68,29.5,29.64,337300.0,22.1053,22.2251,22.0904,22.1952,337300.0
2012-05-30 15:30:00,29.64,29.65,29.57,29.65,314500.0,22.1952,22.2027,22.1428,22.2027,314500.0
2012-05-30 15:40:00,29.65,29.67,29.59,29.64,387300.0,22.2027,22.2177,22.1578,22.1952,387300.0
2012-05-30 15:50:00,29.63,29.66,29.58,29.6,792500.0,22.1877,22.2102,22.1503,22.1652,792500.0
2012-05-31 09:30:00,29.51,29.63,29.33,29.5,357900.0,22.0978,22.1877,21.9631,22.0904,357900.0
2012-05-31 09:40:00,29.49,29.54,29.4,29.42,328500.0,22.0829,22.1203,22.0155,22.0305,328500.0
2012-05-31 09:50:00,29.42,29.43,29.25,29.27,238800.0,22.0305,22.0379,21.9032,21.9181,238800.0
2012-05-31 10:00:00,29.27,29.33,29.22,29.22,277200.0,21.9181,21.9631,21.8807,21.8807,277200.0
2012-05-31 10:10:00,29.22,29.29,29.14,29.28,189400.0,21.8807,21.9331,21.8208,21.9256,189400.0
2012-05-31 10:20:00,29.28,29.31,29.23,29.25,134800.0,21.9256,21.9481,21.8882,21.9032,134800.0
2012-05-31 10:30:00,29.24,29.32,29.19,29.19,198600.0,21.8957,21.9556,21.8582,21.8582,198600.0
2012-05-31 10:40:00,29.19,29.37,29.16,29.32,287500.0,21.8582,21.993,21.8358,21.9556,287500.0
2012-05-31 10:50:00,29.31,29.33,29.22,29.27,195700.0,21.9481,21.9631,21.8807,21.9181,195700.0
2012-05-31 11:00:00,29.27,29.29,29.18,29.2,210300.0,21.9181,21.9331,21.8507,21.8657,210300.0
2012-05-31 11:10:00,29.2,29.26,29.17,29.23,195800.0,21.8657,21.9106,21.8432,21.8882,195800.0
2012-05-31 11:20:00,29.23,29.29,29.19,29.28,182600.0,21.8882,21.9331,21.8582,21.9256,182600.0
2012-05-31 11:30:00,29.27,29.46,29.25,29.39,317800.0,21.9181,22.0604,21.9032,22.008,317800.0
2012-05-31 11:40:00,29.38,29.39,29.27,29.28,137800.0,22.0005,22.008,21.9181,21.9256,137800.0
2012-05-31 11:50:00,29.28,29.31,29.27,29.29,105100.0,21.9256,21.9481,21.9181,21.9331,105100.0
2012-05-31 12:00:00,29.28,29.35,29.27,29.33,130800.0,21.9256,21.978,21.9181,21.9631,130800.0
2012-05-31 12:10:00,29.33,29.39,29.3,29.36,122600.0,21.9631,22.008,21.9406,21.9855,122600.0
2012-05-31 12:20:00,29.36,29.55,29.36,29.49,174700.0,21.9855,22.1278,21.9855,22.0829,174700.0
2012-05-31 12:30:00,29.49,29.55,29.45,29.48,111200.0,22.0829,22.1278,22.0529,22.0754,111200.0
2012-05-31 12:40:00,29.48,29.5,29.43,29.5,97800.0,22.0754,22.0904,22.0379,22.0904,97800.0
2012-05-31 12:50:00,29.51,29.54,29.46,29.5,72500.0,22.0978,22.1203,22.0604,22.0904,72500.0
2012-05-31 13:00:00,29.49,29.65,29.47,29.59,163700.0,22.0829,22.2027,22.0679,22.1578,163700.0
2012-05-31 13:10:00,29.59,29.65,29.58,29.62,122100.0,22.1578,22.2027,22.1503,22.1802,122100.0
2012-05-31 13:20:00,29.62,29.64,29.54,29.55,109500.0,22.1802,22.1952,22.1203,22.1278,109500.0
2012-05-31 13:30:00,29.55,29.61,29.53,29.58,232100.0,22.1278,22.1727,22.1128,22.1503,232100.0
2012-05-31 13:40:00,29.57,29.63,29.5,29.62,422000.0,22.1428,22.1877,22.0904,22.1802,422000.0
2012-05-31 13:50:00,29.61,29.66,29.6,29.66,215000.0,22.1727,22.2102,22.1652,22.2102,215000.0
2012-05-31 14:00:00,29.65,29.75,29.65,29.74,212300.0,22.2027,22.2776,22.2027,22.2701,212300.0
2012-05-31 14:10:00,29.73,29.75,29.67,29.67,147700.0,22.2626,22.2776,22.2177,22.2177,147700.0
2012-05-31 14:20:00,29.67,29.75,29.63,29.71,209300.0,22.2177,22.2776,22.1877,22.2476,209300.0
2012-05-31 14:30:00,29.71,29.75,29.67,29.74,180500.0,22.2476,22.2776,22.2177,22.2701,180500.0
2012-05-31 14:40:00,29.74,29.79,29.74,29.78,253700.0,22.2701,22.3075,22.2701,22.3,253700.0
2012-05-31 14:50:00,29.78,29.83,29.74,29.8,173500.0,22.3,22.3375,22.2701,22.315,173500.0
2012-05-31 15:00:00,29.8,29.82,29.76,29.78,204100.0,22.315,22.33,22.2851,22.3,204100.0
2012-05-31 15:10:00,29.78,29.81,29.76,29.79,170500.0,22.3,22.3225,22.2851,22.3075,170500.0
2012-05-31 15:20:00,29.78,29.85,29.73,29.82,193000.0,22.3,22.3524,22.2626,22.33,193000.0
2012-05-31 15:30:00,29.82,29.99,29.82,29.93,301200.0,22.33,22.4573,22.33,22.4124,301200.0
2012-05-31 15:40:00,29.93,29.98,29.85,29.9,449700.0,22.4124,22.4498,22.3524,22.3899,449700.0
2012-05-31 15:50:00,29.9,29.9,29.73,29.76,1264100.0,22.3899,22.3899,22.2626,22.2851,1264100.0
2012-06-01 09:30:00,29.09,29.4,29.02,29.31,381900.0,21.7833,22.0155,21.7309,21.9481,381900.0
2012-06-01 09:40:00,29.31,29.37,29.2,29.25,233900.0,21.9481,21.993,21.8657,21.9032,233900.0
2012-06-01 09:50:00,29.26,29.35,29.22,29.33,208700.0,21.9106,21.978,21.8807,21.9631,208700.0
2012-06-01 10:00:00,29.33,29.44,29.26,29.43,246500.0,21.9631,22.0454,21.9106,22.0379,246500.0
2012-06-01 10:10:00,29.44,29.52,29.37,29.5,269300.0,22.0454,22.1053,21.993,22.0904,269300.0
2012-06-01 10:20:00,29.51,29.59,29.5,29.5,303700.0,22.0978,22.1578,22.0904,22.0904,303700.0
2012-06-01 10:30:00,29.51,29.52,29.29,29.34,290900.0,22.0978,22.1053,21.9331,21.9705,290900.0
2012-06-01 10:40:00,29.35,29.45,29.33,29.44,141200.0,21.978,22.0529,21.9631,22.0454,141200.0
2012-06-01 10:50:00,29.44,29.46,29.39,29.41,184700.0,22.0454,22.0604,22.008,22.023,184700.0
2012-06-01 11:00:00,29.41,29.48,29.36,29.42,184000.0,22.023,22.0754,21.9855,22.0305,184000.0
2012-06-01 11:10:00,29.41,29.49,29.38,29.49,317200.0,22.023,22.0829,22.0005,22.0829,317200.0
2012-06-01 11:20:00,29.49,29.59,29.45,29.58,161000.0,22.0829,22.1578,22.0529,22.1503,161000.0
2012-06-01 11:30:00,29.57,29.64,29.53,29.59,207500.0,22.1428,22.1952,22.1128,22.1578,207500.0
2012-06-01 11:40:00,29.59,29.63,29.57,29.61,156300.0,22.1578,22.1877,22.1428,22.1727,156300.0
2012-06-01 11:50:00,29.61,29.66,29.58,29.59,211200.0,22.1727,22.2102,22.1503,22.1578,211200.0
2012-06-01 12:00:00,29.59,29.63,29.55,29.59,177900.0,22.1578,22.1877,22.1278,22.1578,177900.0
2012-06-01 12:10:00,29.6,29.66,29.58,29.62,203300.0,22.1652,22.2102,22.1503,22.1802,203300.0
2012-06-01 12:20:00,29.62,29.64,29.58,29.62,155300.0,22.1802,22.1952,22.1503,22.1802,155300.0
2012-06-01 12:30:00,29.62,29.64,29.58,29.59,181300.0,22.1802,22.1952,22.1503,22.1578,181300.0
2012-06-01 12:40:00,29.58,29.69,29.58,29.68,154300.0,22.1503,22.2326,22.1503,22.2251,154300.0
2012-06-01 12:50:00,29.68,29.7,29.58,29.58,161100.0,22.2251,22.2401,22.1503,22.1503,161100.0
2012-06-01 13:00:00,29.58,29.61,29.56,29.58,285700.0,22.1503,22.1727,22.1353,22.1503,285700.0
2012-06-01 13:10:00,29.58,29.62,29.54,29.57,248900.0,22.1503,22.1802,22.1203,22.1428,248900.0
2012-06-01 13:20:00,29.57,29.6,29.55,29.58,101500.0,22.1428,22.1652,22.1278,22.1503,101500.0
2012-06-01 13:30:00,29.57,29.6,29.52,29.54,236800.0,22.1428,22.1652,22.1053,22.1203,236800.0
2012-06-01 13:40:00,29.54,29.56,29.51,29.53,167000.0,22.1203,22.1353,22.0978,22.1128,167000.0
2012-06-01 13:50:00,29.53,29.53,29.48,29.51,150300.0,22.1128,22.1128,22.0754,22.0978,150300.0
2012-06-01 14:00:00,29.5,29.52,29.48,29.5,219100.0,22.0904,22.1053,22.0754,22.0904,219100.0
2012-06-01 14:10:00,29.49,29.5,29.44,29.5,142600.0,22.0829,22.0904,22.0454,22.0904,142600.0
2012-06-01 14:20:00,29.5,29.58,29.49,29.55,161800.0,22.0904,22.1503,22.0829,22.1278,161800.0
2012-06-01 14:30:00,29.55,29.68,29.53,29.67,162800.0,22.1278,22.2251,22.1128,22.2177,162800.0
2012-06-01 14:40:00,29.67,29.68,29.59,29.6,138200.0,22.2177,22.2251,22.1578,22.1652,138200.0
2012-06-01 14:50:00,29.61,29.63,29.55,29.57,163800.0,22.1727,22.1877,22.1278,22.1428,163800.0
2012-06-01 15:00:00,29.57,29.62,29.53,29.59,313800.0,22.1428,22.1802,22.1128,22.1578,313800.0
2012-06-01 15:10:00,29.6,29.62,29.55,29.58,323800.0,22.1652,22.1802,22.1278,22.1503,323800.0
2012-06-01 15:20:00,29.58,29.65,29.53,29.58,207800.0,22.1503,22.2027,22.1128,22.1503,207800.0
2012-06-01 15:30:00,29.58,29.62,29.54,29.56,374700.0,22.1503,22.1802,22.1203,22.1353,374700.0
2012-06-01 15:40:00,29.57,29.6,29.53,29.55,549800.0,22.1428,22.1652,22.1128,22.1278,549800.0
2012-06-01 15:50:00,29.55,29.58,29.43,29.43,930300.0,22.1278,22.1503,22.0379,22.0379,930300.0
2012-06-04 09:30:00,29.72,30.38,29.57,30.33,735000.0,22.2551,22.7493,22.1428,22.7119,735000.0
2012-06-04 09:40:00,30.33,30.34,29.77,29.9,518400.0,22.7119,22.7194,22.2925,22.3899,518400.0
2012-06-04 09:50:00,29.88,29.91,29.71,29.75,245300.0,22.3749,22.3974,22.2476,22.2776,245300.0
2012-06-04 10:00:00,29.75,29.78,29.56,29.67,342200.0,22.2776,22.3,22.1353,22.2177,342200.0
2012-06-04 10:10:00,29.68,29.95,29.67,29.91,338700.0,22.2251,22.4273,22.2177,22.3974,338700.0
2012-06-04 10:20:00,29.91,30.03,29.83,30.02,360400.0,22.3974,22.4872,22.3375,22.4797,360400.0
2012-06-04 10:30:00,30.01,30.02,29.85,29.85,343500.0,22.4723,22.4797,22.3524,22.3524,343500.0
2012-06-04 10:40:00,29.85,30.06,29.84,30.02,284900.0,22.3524,22.5097,22.345,22.4797,284900.0
2012-06-04 10:50:00,30.02,30.11,29.96,30.06,225800.0,22.4797,22.5471,22.4348,22.5097,225800.0
2012-06-04 11:00:00,30.05,30.06,29.94,29.97,170500.0,22.5022,22.5097,22.4198,22.4423,170500.0
2012-06-04 11:10:00,29.97,30.02,29.88,29.88,199600.0,22.4423,22.4797,22.3749,22.3749,199600.0
2012-06-04 11:20:00,29.88,29.91,29.73,29.74,218800.0,22.3749,22.3974,22.2626,22.2701,218800.0
2012-06-04 11:30:00,29.74,29.82,29.61,29.65,231100.0,22.2701,22.33,22.1727,22.2027,231100.0
2012-06-04 11:40:00,29.66,29.66,29.53,29.54,221200.0,22.2102,22.2102,22.1128,22.1203,221200.0
2012-06-04 11:50:00,29.55,29.56,29.38,29.38,197600.0,22.1278,22.1353,22.0005,22.0005,197600.0
2012-06-04 12:00:00,29.38,29.48,29.37,29.43,141300.0,22.0005,22.0754,21.993,22.0379,141300.0
2012-06-04 12:10:00,29.43,29.44,29.3,29.37,155900.0,22.0379,22.0454,21.9406,21.993,155900.0
2012-06-04 12:20:00,29.37,29.44,29.3,29.32,118300.0,21.993,22.0454,21.9406,21.9556,118300.0
2012-06-04 12:30:00,29.32,29.41,29.3,29.36,104500.0,21.9556,22.023,21.9406,21.9855,104500.0
2012-06-04 12:40:00,29.36,29.47,29.36,29.41,68900.0,21.9855,22.0679,21.9855,22.023,68900.0
2012-06-04 12:50:00,29.41,29.47,29.4,29.44,102900.0,22.023,22.0679,22.0155,22.0454,102900.0
2012-06-04 13:00:00,29.45,29.57,29.44,29.47,137100.0,22.0529,22.1428,22.0454,22.0679,137100.0
2012-06-04 13:10:00,29.46,29.53,29.42,29.47,115400.0,22.0604,22.1128,22.0305,22.0679,115400.0
2012-06-04 13:20:00,29.46,29.47,29.37,29.44,190300.0,22.0604,22.0679,21.993,22.0454,190300.0
2012-06-04 13:30:00,29.45,29.67,29.41,29.64,184500.0,22.0529,22.2177,22.023,22.1952,184500.0
2012-06-04 13:40:00,29.64,29.73,29.63,29.73,96600.0,22.1952,22.2626,22.1877,22.2626,96600.0
2012-06-04 13:50:00,29.73,29.77,29.65,29.75,161500.0,22.2626,22.2925,22.2027,22.2776,161500.0
2012-06-04 14:00:00,29.75,29.8,29.68,29.79,208600.0,22.2776,22.315,22.2251,22.3075,208600.0
2012-06-04 14:10:00,29.79,29.9,29.79,29.88,208400.0,22.3075,22.3899,22.3075,22.3749,208400.0
2012-06-04 14:20:00,29.88,29.92,29.82,29.89,180900.0,22.3749,22.4049,22.33,22.3824,180900.0
2012-06-04 14:30:00,29.88,30.04,29.84,30.01,220700.0,22.3749,22.4947,22.345,22.4723,220700.0
2012-06-04 14:40:00,30.01,30.07,30.0,30.02,203500.0,22.4723,22.5172,22.4648,22.4797,203500.0
2012-06-04 14:50:00,30.02,30.04,29.91,29.91,168500.0,22.4797,22.4947,22.3974,22.3974,168500.0
2012-06-04 15:00:00,29.92,30.0,29.88,29.88,149200.0,22.4049,22.4648,22.3749,22.3749,149200.0
2012-06-04 15:10:00,29.88,29.9,29.8,29.88,212400.0,22.3749,22.3899,22.315,22.3749,212400.0
2012-06-04 15:20:00,29.88,29.96,29.82,29.93,265800.0,22.3749,22.4348,22.33,22.4124,265800.0
2012-06-04 15:30:00,29.91,29.92,29.78,29.84,405700.0,22.3974,22.4049,22.3,22.345,405700.0
2012-06-04 15:40:00,29.84,29.87,29.74,29.8,955200.0,22.345,22.3674,22.2701,22.315,955200.0
2012-06-04 15:50:00,29.8,29.96,29.8,29.91,497000.0,22.315,22.4348,22.315,22.3974,497000.0
2012-06-05 09:30:00,30.05,30.24,29.97,30.09,282700.0,22.5022,22.6445,22.4423,22.5322,282700.0
2012-06-05 09:40:00,30.09,30.25,30.06,30.21,172200.0,22.5322,22.652,22.5097,22.622,172200.0
2012-06-05 09:50:00,30.21,30.29,30.21,30.27,301700.0,22.622,22.6819,22.622,22.667,301700.0
2012-06-05 10:00:00,30.26,30.37,30.18,30.18,376700.0,22.6595,22.7418,22.5996,22.5996,376700.0
2012-06-05 10:10:00,30.19,30.3,30.18,30.3,245400.0,22.607,22.6894,22.5996,22.6894,245400.0
2012-06-05 10:20:00,30.3,30.39,30.29,30.39,314200.0,22.6894,22.7568,22.6819,22.7568,314200.0
2012-06-05 10:30:00,30.39,30.43,30.34,30.42,188900.0,22.7568,22.7868,22.7194,22.7793,188900.0
2012-06-05 10:40:00,30.41,30.47,30.36,30.46,256400.0,22.7718,22.8167,22.7343,22.8092,256400.0
2012-06-05 10:50:00,30.46,30.5,30.39,30.4,209300.0,22.8092,22.8392,22.7568,22.7643,209300.0
2012-06-05 11:00:00,30.4,30.43,30.25,30.43,212900.0,22.7643,22.7868,22.652,22.7868,212900.0
2012-06-05 11:10:00,30.43,30.5,30.41,30.47,121500.0,22.7868,22.8392,22.7718,22.8167,121500.0
2012-06-05 11:20:00,30.47,30.66,30.47,30.66,416500.0,22.8167,22.959,22.8167,22.959,416500.0
2012-06-05 11:30:00,30.66,30.83,30.52,30.52,599900.0,22.959,23.0863,22.8542,22.8542,599900.0
2012-06-05 11:40:00,30.53,30.72,30.43,30.62,345200.0,22.8616,23.0039,22.7868,22.929,345200.0
2012-06-05 11:50:00,30.62,30.63,30.49,30.51,331000.0,22.929,22.9365,22.8317,22.8467,331000.0
2012-06-05 12:00:00,30.52,30.58,30.5,30.5,174500.0,22.8542,22.8991,22.8392,22.8392,174500.0
2012-06-05 12:10:00,30.5,30.58,30.49,30.55,198500.0,22.8392,22.8991,22.8317,22.8766,198500.0
2012-06-05 12:20:00,30.55,30.56,30.46,30.49,206700.0,22.8766,22.8841,22.8092,22.8317,206700.0
2012-06-05 12:30:00,30.5,30.6,30.5,30.55,221300.0,22.8392,22.9141,22.8392,22.8766,221300.0
2012-06-05 12:40:00,30.55,30.56,30.48,30.49,205400.0,22.8766,22.8841,22.8242,22.8317,205400.0
2012-06-05 12:50:00,30.5,30.6,30.49,30.56,298200.0,22.8392,22.9141,22.8317,22.8841,298200.0
2012-06-05 13:00:00,30.55,30.64,30.53,30.62,252800.0,22.8766,22.944,22.8616,22.929,252800.0
2012-06-05 13:10:00,30.62,30.68,30.61,30.67,335600.0,22.929,22.974,22.9216,22.9665,335600.0
2012-06-05 13:20:00,30.67,30.79,30.65,30.79,266000.0,22.9665,23.0563,22.9515,23.0563,266000.0
2012-06-05 13:30:00,30.78,30.8,30.74,30.74,186000.0,23.0489,23.0638,23.0189,23.0189,186000.0
2012-06-05 13:40:00,30.75,30.8,30.7,30.76,173700.0,23.0264,23.0638,22.9889,23.0339,173700.0
2012-06-05 13:50:00,30.75,30.8,30.75,30.77,172900.0,23.0264,23.0638,23.0264,23.0414,172900.0
2012-06-05 14:00:00,30.77,30.91,30.75,30.88,199400.0,23.0414,23.1462,23.0264,23.1237,199400.0
2012-06-05 14:10:00,30.88,30.97,30.85,30.97,225900.0,23.1237,23.1911,23.1013,23.1911,225900.0
2012-06-05 14:20:00,30.97,31.03,30.91,31.03,221100.0,23.1911,23.2361,23.1462,23.2361,221100.0
2012-06-05 14:30:00,31.03,31.11,30.89,30.9,272000.0,23.2361,23.296,23.1312,23.1387,272000.0
2012-06-05 14:40:00,30.89,30.92,30.85,30.86,205200.0,23.1312,23.1537,23.1013,23.1088,205200.0
2012-06-05 14:50:00,30.86,30.94,30.83,30.91,161100.0,23.1088,23.1687,23.0863,23.1462,161100.0
2012-06-05 15:00:00,30.91,30.98,30.84,30.87,192200.0,23.1462,23.1986,23.0938,23.1162,192200.0
2012-06-05 15:10:00,30.88,30.9,30.79,30.83,240500.0,23.1237,23.1387,23.0563,23.0863,240500.0
2012-06-05 15:20:00,30.83,30.93,30.82,30.92,415800.0,23.0863,23.1612,23.0788,23.1537,415800.0
2012-06-05 15:30:00,30.93,31.03,30.88,31.0,421700.0,23.1612,23.2361,23.1237,23.2136,421700.0
2012-06-05 15:40:00,31.0,31.3,30.98,31.29,731200.0,23.2136,23.4382,23.1986,23.4308,731200.0
2012-06-05 15:50:00,31.28,31.28,31.1,31.16,1431800.0,23.4233,23.4233,23.2885,23.3334,1431800.0
2012-06-06 09:30:00,31.18,31.69,31.16,31.5,292000.0,23.3484,23.7303,23.3334,23.588,292000.0
2012-06-06 09:40:00,31.5,31.59,31.4,31.41,324300.0,23.588,23.6554,23.5131,23.5206,324300.0
2012-06-06 09:50:00,31.42,31.6,31.31,31.53,270400.0,23.5281,23.6629,23.4457,23.6105,270400.0
2012-06-06 10:00:00,31.53,31.65,31.5,31.61,227400.0,23.6105,23.7003,23.588,23.6704,227400.0
2012-06-06 10:10:00,31.63,31.67,31.58,31.61,239200.0,23.6854,23.7153,23.6479,23.6704,239200.0
2012-06-06 10:20:00,31.61,31.66,31.56,31.61,173500.0,23.6704,23.7078,23.6329,23.6704,173500.0
2012-06-06 10:30:00,31.6,31.85,31.59,31.83,299500.0,23.6629,23.8501,23.6554,23.8351,299500.0
2012-06-06 10:40:00,31.83,31.91,31.79,31.9,205800.0,23.8351,23.895,23.8052,23.8875,205800.0
2012-06-06 10:50:00,31.89,31.98,31.8,31.95,202600.0,23.8801,23.9474,23.8127,23.925,202600.0
2012-06-06 11:00:00,31.95,32.0,31.83,31.9,209700.0,23.925,23.9624,23.8351,23.8875,209700.0
2012-06-06 11:10:00,31.88,31.92,31.8,31.8,196500.0,23.8726,23.9025,23.8127,23.8127,196500.0
2012-06-06 11:20:00,31.81,32.06,31.8,32.03,287600.0,23.8201,24.0074,23.8127,23.9849,287600.0
2012-06-06 11:30:00,32.03,32.05,31.89,32.05,150800.0,23.9849,23.9999,23.8801,23.9999,150800.0
2012-06-06 11:40:00,32.05,32.09,31.95,32.06,127000.0,23.9999,24.0298,23.925,24.0074,127000.0
2012-06-06 11:50:00,32.07,32.12,31.99,32.02,275300.0,24.0148,24.0523,23.9549,23.9774,275300.0
2012-06-06 12:00:00,32.02,32.13,32.0,32.09,221600.0,23.9774,24.0598,23.9624,24.0298,221600.0
2012-06-06 12:10:00,32.09,32.2,32.08,32.2,112300.0,24.0298,24.1122,24.0223,24.1122,112300.0
2012-06-06 12:20:00,32.2,32.25,32.11,32.11,222600.0,24.1122,24.1496,24.0448,24.0448,222600.0
2012-06-06 12:30:00,32.1,32.22,32.0,32.2,285000.0,24.0373,24.1272,23.9624,24.1122,285000.0
2012-06-06 12:40:00,32.19,32.3,32.18,32.23,190200.0,24.1047,24.1871,24.0972,24.1347,190200.0
2012-06-06 12:50:00,32.23,32.24,32.12,32.15,192400.0,24.1347,24.1421,24.0523,24.0747,192400.0
2012-06-06 13:00:00,32.14,32.14,32.0,32.01,94700.0,24.0673,24.0673,23.9624,23.9699,94700.0
2012-06-06 13:10:00,32.01,32.02,31.9,31.91,173900.0,23.9699,23.9774,23.8875,23.895,173900.0
2012-06-06 13:20:00,31.9,32.0,31.88,31.96,156700.0,23.8875,23.9624,23.8726,23.9325,156700.0
2012-06-06 13:30:00,31.96,31.98,31.88,31.9,94900.0,23.9325,23.9474,23.8726,23.8875,94900.0
2012-06-06 13:40:00,31.9,31.92,31.83,31.88,134000.0,23.8875,23.9025,23.8351,23.8726,134000.0
2012-06-06 13:50:00,31.88,31.9,31.77,31.78,100800.0,23.8726,23.8875,23.7902,23.7977,100800.0
2012-06-06 14:00:00,31.78,31.84,31.72,31.72,110300.0,23.7977,23.8426,23.7528,23.7528,110300.0
2012-06-06 14:10:00,31.72,31.72,31.64,31.7,165200.0,23.7528,23.7528,23.6928,23.7378,165200.0
2012-06-06 14:20:00,31.71,31.71,31.65,31.7,179000.0,23.7453,23.7453,23.7003,23.7378,179000.0
2012-06-06 14:30:00,31.7,31.82,31.68,31.8,162000.0,23.7378,23.8276,23.7228,23.8127,162000.0
2012-06-06 14:40:00,31.79,31.87,31.78,31.81,143500.0,23.8052,23.8651,23.7977,23.8201,143500.0
2012-06-06 14:50:00,31.82,31.84,31.74,31.75,204900.0,23.8276,23.8426,23.7677,23.7752,204900.0
2012-06-06 15:00:00,31.74,31.75,31.69,31.72,215100.0,23.7677,23.7752,23.7303,23.7528,215100.0
2012-06-06 15:10:00,31.71,31.78,31.66,31.67,158500.0,23.7453,23.7977,23.7078,23.7153,158500.0
2012-06-06 15:20:00,31.66,31.73,31.64,31.66,156500.0,23.7078,23.7602,23.6928,23.7078,156500.0
2012-06-06 15:30:00,31.66,31.88,31.66,31.85,344300.0,23.7078,23.8726,23.7078,23.8501,344300.0
2012-06-06 15:40:00,31.85,32.02,31.84,31.93,470200.0,23.8501,23.9774,23.8426,23.91,470200.0
2012-06-06 15:50:00,31.94,32.07,31.93,32.07,849800.0,23.9175,24.0148,23.91,24.0148,849800.0
2012-06-07 09:30:00,32.4,32.4,32.1,32.19,223500.0,24.262,24.262,24.0373,24.1047,223500.0
2012-06-07 09:40:00,32.18,32.29,32.15,32.27,232700.0,24.0972,24.1796,24.0747,24.1646,232700.0
2012-06-07 09:50:00,32.27,32.36,32.22,32.34,182400.0,24.1646,24.232,24.1272,24.217,182400.0
2012-06-07 10:00:00,32.34,32.36,31.94,31.95,182100.0,24.217,24.232,23.9175,23.925,182100.0
2012-06-07 10:10:00,31.96,31.96,31.8,31.84,205300.0,23.9325,23.9325,23.8127,23.8426,205300.0
2012-06-07 10:20:00,31.84,31.95,31.82,31.94,150500.0,23.8426,23.925,23.8276,23.9175,150500.0
2012-06-07 10:30:00,31.93,31.99,31.8,31.81,143500.0,23.91,23.9549,23.8127,23.8201,143500.0
2012-06-07 10:40:00,31.8,31.81,31.49,31.5,295400.0,23.8127,23.8201,23.5805,23.588,295400.0
2012-06-07 10:50:00,31.5,31.59,31.3,31.59,405500.0,23.588,23.6554,23.4382,23.6554,405500.0
2012-06-07 11:00:00,31.59,31.7,31.53,31.6,144400.0,23.6554,23.7378,23.6105,23.6629,144400.0
2012-06-07 11:10:00,31.6,31.66,31.58,31.63,129100.0,23.6629,23.7078,23.6479,23.6854,129100.0
2012-06-07 11:20:00,31.63,31.71,31.63,31.68,129700.0,23.6854,23.7453,23.6854,23.7228,129700.0
2012-06-07 11:30:00,31.69,31.75,31.64,31.65,170100.0,23.7303,23.7752,23.6928,23.7003,170100.0
2012-06-07 11:40:00,31.65,31.67,31.53,31.54,237000.0,23.7003,23.7153,23.6105,23.618,237000.0
2012-06-07 11:50:00,31.54,31.59,31.52,31.52,161800.0,23.618,23.6554,23.603,23.603,161800.0
2012-06-07 12:00:00,31.53,31.56,31.39,31.4,204900.0,23.6105,23.6329,23.5056,23.5131,204900.0
2012-06-07 12:10:00,31.4,31.49,31.33,31.45,217900.0,23.5131,23.5805,23.4607,23.5506,217900.0
2012-06-07 12:20:00,31.45,31.52,31.43,31.51,134900.0,23.5506,23.603,23.5356,23.5955,134900.0
2012-06-07 12:30:00,31.5,31.58,31.49,31.58,94600.0,23.588,23.6479,23.5805,23.6479,94600.0
2012-06-07 12:40:00,31.57,31.58,31.5,31.54,135200.0,23.6404,23.6479,23.588,23.618,135200.0
2012-06-07 12:50:00,31.54,31.56,31.5,31.53,68800.0,23.618,23.6329,23.588,23.6105,68800.0
2012-06-07 13:00:00,31.53,31.54,31.48,31.5,141700.0,23.6105,23.618,23.573,23.588,141700.0
2012-06-07 13:10:00,31.51,31.57,31.47,31.56,129000.0,23.5955,23.6404,23.5655,23.6329,129000.0
2012-06-07 13:20:00,31.56,31.66,31.55,31.57,85400.0,23.6329,23.7078,23.6255,23.6404,85400.0
2012-06-07 13:30:00,31.56,31.6,31.55,31.56,78500.0,23.6329,23.6629,23.6255,23.6329,78500.0
2012-06-07 13:40:00,31.56,31.58,31.5,31.51,103700.0,23.6329,23.6479,23.588,23.5955,103700.0
2012-06-07 13:50:00,31.51,31.53,31.46,31.52,125100.0,23.5955,23.6105,23.5581,23.603,125100.0
2012-06-07 14:00:00,31.52,31.57,31.48,31.53,122500.0,23.603,23.6404,23.573,23.6105,122500.0
2012-06-07 14:10:00,31.53,31.63,31.52,31.61,77800.0,23.6105,23.6854,23.603,23.6704,77800.0
2012-06-07 14:20:00,31.61,31.7,31.6,31.7,74300.0,23.6704,23.7378,23.6629,23.7378,74300.0
2012-06-07 14:30:00,31.7,31.7,31.64,31.64,134800.0,23.7378,23.7378,23.6928,23.6928,134800.0
2012-06-07 14:40:00,31.65,31.69,31.61,31.62,78800.0,23.7003,23.7303,23.6704,23.6779,78800.0
2012-06-07 14:50:00,31.62,31.62,31.56,31.58,110900.0,23.6779,23.6779,23.6329,23.6479,110900.0
2012-06-07 15:00:00,31.58,31.58,31.5,31.52,187600.0,23.6479,23.6479,23.588,23.603,187600.0
2012-06-07 15:10:00,31.51,31.57,31.47,31.49,157900.0,23.5955,23.6404,23.5655,23.5805,157900.0
2012-06-07 15:20:00,31.48,31.5,31.4,31.44,199500.0,23.573,23.588,23.5131,23.5431,199500.0
2012-06-07 15:30:00,31.43,31.45,31.33,31.34,285500.0,23.5356,23.5506,23.4607,23.4682,285500.0
2012-06-07 15:40:00,31.34,31.37,31.23,31.32,427700.0,23.4682,23.4907,23.3858,23.4532,427700.0
2012-06-07 15:50:00,31.31,31.32,31.24,31.31,493400.0,23.4457,23.4532,23.3933,23.4457,493400.0
2012-06-08 09:30:00,30.48,30.82,30.33,30.56,745200.0,22.8242,23.0788,22.7119,22.8841,745200.0
2012-06-08 09:40:00,30.56,30.68,30.46,30.64,341600.0,22.8841,22.974,22.8092,22.944,341600.0
2012-06-08 09:50:00,30.63,30.69,30.52,30.59,280600.0,22.9365,22.9815,22.8542,22.9066,280600.0
2012-06-08 10:00:00,30.59,30.63,30.46,30.59,318900.0,22.9066,22.9365,22.8092,22.9066,318900.0
2012-06-08 10:10:00,30.59,30.61,30.39,30.39,533100.0,22.9066,22.9216,22.7568,22.7568,533100.0
2012-06-08 10:20:00,30.39,30.4,30.23,30.23,392900.0,22.7568,22.7643,22.637,22.637,392900.0
2012-06-08 10:30:00,30.24,30.43,30.24,30.34,424300.0,22.6445,22.7868,22.6445,22.7194,424300.0
2012-06-08 10:40:00,30.34,30.49,30.31,30.47,121800.0,22.7194,22.8317,22.6969,22.8167,121800.0
2012-06-08 10:50:00,30.48,30.53,30.39,30.46,162100.0,22.8242,22.8616,22.7568,22.8092,162100.0
2012-06-08 11:00:00,30.46,30.53,30.41,30.47,145600.0,22.8092,22.8616,22.7718,22.8167,145600.0
2012-06-08 11:10:00,30.47,30.5,30.39,30.42,107300.0,22.8167,22.8392,22.7568,22.7793,107300.0
2012-06-08 11:20:00,30.42,30.5,30.39,30.49,103700.0,22.7793,22.8392,22.7568,22.8317,103700.0
2012-06-08 11:30:00,30.49,30.5,30.45,30.48,85700.0,22.8317,22.8392,22.8017,22.8242,85700.0
2012-06-08 11:40:00,30.48,30.53,30.43,30.47,148600.0,22.8242,22.8616,22.7868,22.8167,148600.0
2012-06-08 11:50:00,30.47,30.49,30.42,30.42,129300.0,22.8167,22.8317,22.7793,22.7793,129300.0
2012-06-08 12:00:00,30.42,30.48,30.4,30.43,98000.0,22.7793,22.8242,22.7643,22.7868,98000.0
2012-06-08 12:10:00,30.43,30.45,30.37,30.39,63000.0,22.7868,22.8017,22.7418,22.7568,63000.0
2012-06-08 12:20:00,30.4,30.46,30.37,30.45,91400.0,22.7643,22.8092,22.7418,22.8017,91400.0
2012-06-08 12:30:00,30.44,30.53,30.43,30.45,193700.0,22.7943,22.8616,22.7868,22.8017,193700.0
2012-06-08 12:40:00,30.45,30.46,30.43,30.44,101400.0,22.8017,22.8092,22.7868,22.7943,101400.0
2012-06-08 12:50:00,30.44,30.47,30.4,30.42,198400.0,22.7943,22.8167,22.7643,22.7793,198400.0
2012-06-08 13:00:00,30.43,30.55,30.4,30.55,208000.0,22.7868,22.8766,22.7643,22.8766,208000.0
2012-06-08 13:10:00,30.55,30.59,30.52,30.55,154800.0,22.8766,22.9066,22.8542,22.8766,154800.0
2012-06-08 13:20:00,30.54,30.54,30.49,30.52,224900.0,22.8691,22.8691,22.8317,22.8542,224900.0
2012-06-08 13:30:00,30.51,30.52,30.47,30.49,153400.0,22.8467,22.8542,22.8167,22.8317,153400.0
2012-06-08 13:40:00,30.49,30.49,30.44,30.45,97400.0,22.8317,22.8317,22.7943,22.8017,97400.0
2012-06-08 13:50:00,30.45,30.46,30.43,30.44,158600.0,22.8017,22.8092,22.7868,22.7943,158600.0
2012-06-08 14:00:00,30.44,30.46,30.42,30.45,203800.0,22.7943,22.8092,22.7793,22.8017,203800.0
2012-06-08 14:10:00,30.44,30.46,30.41,30.42,116600.0,22.7943,22.8092,22.7718,22.7793,116600.0
2012-06-08 14:20:00,30.43,30.45,30.37,30.37,107200.0,22.7868,22.8017,22.7418,22.7418,107200.0
2012-06-08 14:30:00,30.38,30.4,30.33,30.37,276000.0,22.7493,22.7643,22.7119,22.7418,276000.0
2012-06-08 14:40:00,30.37,30.4,30.34,30.34,120700.0,22.7418,22.7643,22.7194,22.7194,120700.0
2012-06-08 14:50:00,30.34,30.39,30.31,30.36,146300.0,22.7194,22.7568,22.6969,22.7343,146300.0
2012-06-08 15:00:00,30.36,30.37,30.34,30.35,157700.0,22.7343,22.7418,22.7194,22.7269,157700.0
2012-06-08 15:10:00,30.35,30.39,30.34,30.35,244700.0,22.7269,22.7568,22.7194,22.7269,244700.0
2012-06-08 15:20:00,30.35,30.36,30.25,30.25,248300.0,22.7269,22.7343,22.652,22.652,248300.0
2012-06-08 15:30:00,30.26,30.28,30.25,30.25,645500.0,22.6595,22.6744,22.652,22.652,645500.0
2012-06-08 15:40:00,30.26,30.35,30.22,30.34,577900.0,22.6595,22.7269,22.6295,22.7194,577900.0
2012-06-08 15:50:00,30.35,30.39,30.28,30.33,933800.0,22.7269,22.7568,22.6744,22.7119,933800.0
2012-06-11 09:30:00,31.0,31.1,30.48,30.49,463600.0,23.2136,23.2885,22.8242,22.8317,463600.0
2012-06-11 09:40:00,30.49,30.67,30.41,30.54,265400.0,22.8317,22.9665,22.7718,22.8691,265400.0
2012-06-11 09:50:00,30.55,30.7,30.44,30.44,173500.0,22.8766,22.9889,22.7943,22.7943,173500.0
2012-06-11 10:00:00,30.44,30.54,30.3,30.32,206900.0,22.7943,22.8691,22.6894,22.7044,206900.0
2012-06-11 10:10:00,30.31,30.36,30.27,30.27,423200.0,22.6969,22.7343,22.667,22.667,423200.0
2012-06-11 10:20:00,30.28,30.34,30.15,30.27,191900.0,22.6744,22.7194,22.5771,22.667,191900.0
2012-06-11 10:30:00,30.26,30.28,30.13,30.23,137500.0,22.6595,22.6744,22.5621,22.637,137500.0
2012-06-11 10:40:00,30.23,30.25,30.21,30.22,62400.0,22.637,22.652,22.622,22.6295,62400.0
2012-06-11 10:50:00,30.23,30.24,30.05,30.08,121800.0,22.637,22.6445,22.5022,22.5247,121800.0
2012-06-11 11:00:00,30.08,30.15,30.0,30.13,151700.0,22.5247,22.5771,22.4648,22.5621,151700.0
2012-06-11 11:10:00,30.12,30.18,30.1,30.13,65200.0,22.5546,22.5996,22.5397,22.5621,65200.0
2012-06-11 11:20:00,30.13,30.23,30.09,30.14,126300.0,22.5621,22.637,22.5322,22.5696,126300.0
2012-06-11 11:30:00,30.13,30.19,30.11,30.19,174500.0,22.5621,22.607,22.5471,22.607,174500.0
2012-06-11 11:40:00,30.18,30.19,30.1,30.12,62900.0,22.5996,22.607,22.5397,22.5546,62900.0
2012-06-11 11:50:00,30.12,30.16,29.99,30.09,347000.0,22.5546,22.5846,22.4573,22.5322,347000.0
2012-06-11 12:00:00,30.09,30.16,30.08,30.13,58400.0,22.5322,22.5846,22.5247,22.5621,58400.0
2012-06-11 12:10:00,30.13,30.17,30.07,30.12,59900.0,22.5621,22.5921,22.5172,22.5546,59900.0
2012-06-11 12:20:00,30.11,30.12,30.07,30.09,43000.0,22.5471,22.5546,22.5172,22.5322,43000.0
2012-06-11 12:30:00,30.09,30.17,30.07,30.17,58700.0,22.5322,22.5921,22.5172,22.5921,58700.0
2012-06-11 12:40:00,30.17,30.18,30.1,30.11,150900.0,22.5921,22.5996,22.5397,22.5471,150900.0
2012-06-11 12:50:00,30.12,30.12,30.01,30.05,88400.0,22.5546,22.5546,22.4723,22.5022,88400.0
2012-06-11 13:00:00,30.06,30.12,30.02,30.08,62300.0,22.5097,22.5546,22.4797,22.5247,62300.0
2012-06-11 13:10:00,30.08,30.14,30.07,30.1,85100.0,22.5247,22.5696,22.5172,22.5397,85100.0
2012-06-11 13:20:00,30.1,30.12,30.05,30.08,64100.0,22.5397,22.5546,22.5022,22.5247,64100.0
2012-06-11 13:30:00,30.08,30.11,30.01,30.09,89200.0,22.5247,22.5471,22.4723,22.5322,89200.0
2012-06-11 13:40:00,30.07,30.08,30.0,30.0,92900.0,22.5172,22.5247,22.4648,22.4648,92900.0
2012-06-11 13:50:00,30.0,30.02,29.96,30.0,452200.0,22.4648,22.4797,22.4348,22.4648,452200.0
2012-06-11 14:00:00,29.99,30.0,29.91,29.96,121700.0,22.4573,22.4648,22.3974,22.4348,121700.0
2012-06-11 14:10:00,29.96,30.0,29.92,29.94,133600.0,22.4348,22.4648,22.4049,22.4198,133600.0
2012-06-11 14:20:00,29.93,29.98,29.85,29.9,188800.0,22.4124,22.4498,22.3524,22.3899,188800.0
2012-06-11 14:30:00,29.9,30.06,29.9,30.0,174600.0,22.3899,22.5097,22.3899,22.4648,174600.0
2012-06-11 14:40:00,30.01,30.03,29.9,29.92,376700.0,22.4723,22.4872,22.3899,22.4049,376700.0
2012-06-11 14:50:00,29.92,29.95,29.83,29.88,107800.0,22.4049,22.4273,22.3375,22.3749,107800.0
2012-06-11 15:00:00,29.87,29.89,29.75,29.75,214100.0,22.3674,22.3824,22.2776,22.2776,214100.0
2012-06-11 15:10:00,29.76,29.81,29.7,29.77,377800.0,22.2851,22.3225,22.2401,22.2925,377800.0
2012-06-11 15:20:00,29.78,29.83,29.75,29.79,230500.0,22.3,22.3375,22.2776,22.3075,230500.0
2012-06-11 15:30:00,29.79,29.87,29.73,29.8,318200.0,22.3075,22.3674,22.2626,22.315,318200.0
2012-06-11 15:40:00,29.8,29.87,29.75,29.75,420800.0,22.315,22.3674,22.2776,22.2776,420800.0
2012-06-11 15:50:00,29.75,29.76,29.64,29.68,1056500.0,22.2776,22.2851,22.1952,22.2251,1056500.0
2012-06-12 09:30:00,29.86,30.16,29.77,29.77,304500.0,22.3599,22.5846,22.2925,22.2925,304500.0
2012-06-12 09:40:00,29.77,29.91,29.62,29.69,334800.0,22.2925,22.3974,22.1802,22.2326,334800.0
2012-06-12 09:50:00,29.69,29.81,29.63,29.7,138900.0,22.2326,22.3225,22.1877,22.2401,138900.0
2012-06-12 10:00:00,29.7,29.81,29.61,29.62,483800.0,22.2401,22.3225,22.1727,22.1802,483800.0
2012-06-12 10:10:00,29.61,29.64,29.46,29.46,278200.0,22.1727,22.1952,22.0604,22.0604,278200.0
2012-06-12 10:20:00,29.46,29.6,29.44,29.52,165900.0,22.0604,22.1652,22.0454,22.1053,165900.0
2012-06-12 10:30:00,29.52,29.54,29.47,29.51,166000.0,22.1053,22.1203,22.0679,22.0978,166000.0
2012-06-12 10:40:00,29.5,29.64,29.49,29.58,163000.0,22.0904,22.1952,22.0829,22.1503,163000.0
2012-06-12 10:50:00,29.58,29.64,29.52,29.6,159800.0,22.1503,22.1952,22.1053,22.1652,159800.0
2012-06-12 11:00:00,29.6,29.87,29.59,29.85,193400.0,22.1652,22.3674,22.1578,22.3524,193400.0
2012-06-12 11:10:00,29.84,29.97,29.84,29.92,157500.0,22.345,22.4423,22.345,22.4049,157500.0
2012-06-12 11:20:00,29.91,30.06,29.91,30.01,179200.0,22.3974,22.5097,22.3974,22.4723,179200.0
2012-06-12 11:30:00,30.02,30.08,29.96,30.02,117800.0,22.4797,22.5247,22.4348,22.4797,117800.0
2012-06-12 11:40:00,30.02,30.03,29.96,30.0,84600.0,22.4797,22.4872,22.4348,22.4648,84600.0
2012-06-12 11:50:00,29.99,30.03,29.87,29.91,134100.0,22.4573,22.4872,22.3674,22.3974,134100.0
2012-06-12 12:00:00,29.91,29.95,29.89,29.91,128400.0,22.3974,22.4273,22.3824,22.3974,128400.0
2012-06-12 12:10:00,29.9,29.9,29.79,29.83,140100.0,22.3899,22.3899,22.3075,22.3375,140100.0
2012-06-12 12:20:00,29.83,29.87,29.81,29.81,63500.0,22.3375,22.3674,22.3225,22.3225,63500.0
2012-06-12 12:30:00,29.81,29.82,29.74,29.81,107400.0,22.3225,22.33,22.2701,22.3225,107400.0
2012-06-12 12:40:00,29.81,29.82,29.69,29.72,88800.0,22.3225,22.33,22.2326,22.2551,88800.0
2012-06-12 12:50:00,29.72,29.74,29.65,29.68,95700.0,22.2551,22.2701,22.2027,22.2251,95700.0
2012-06-12 13:00:00,29.67,29.72,29.65,29.72,65100.0,22.2177,22.2551,22.2027,22.2551,65100.0
2012-06-12 13:10:00,29.72,29.76,29.72,29.75,175800.0,22.2551,22.2851,22.2551,22.2776,175800.0
2012-06-12 13:20:00,29.75,29.76,29.72,29.73,60400.0,22.2776,22.2851,22.2551,22.2626,60400.0
2012-06-12 13:30:00,29.73,29.83,29.72,29.81,116700.0,22.2626,22.3375,22.2551,22.3225,116700.0
2012-06-12 13:40:00,29.82,29.83,29.73,29.75,69300.0,22.33,22.3375,22.2626,22.2776,69300.0
2012-06-12 13:50:00,29.75,29.79,29.7,29.74,87200.0,22.2776,22.3075,22.2401,22.2701,87200.0
2012-06-12 14:00:00,29.74,29.83,29.74,29.78,79400.0,22.2701,22.3375,22.2701,22.3,79400.0
2012-06-12 14:10:00,29.78,29.81,29.73,29.78,76600.0,22.3,22.3225,22.2626,22.3,76600.0
2012-06-12 14:20:00,29.78,29.85,29.77,29.79,95900.0,22.3,22.3524,22.2925,22.3075,95900.0
2012-06-12 14:30:00,29.79,29.99,29.79,29.99,72700.0,22.3075,22.4573,22.3075,22.4573,72700.0
2012-06-12 14:40:00,29.99,29.99,29.89,29.96,118500.0,22.4573,22.4573,22.3824,22.4348,118500.0
2012-06-12 14:50:00,29.95,30.1,29.95,30.1,236500.0,22.4273,22.5397,22.4273,22.5397,236500.0
2012-06-12 15:00:00,30.11,30.13,30.06,30.08,97000.0,22.5471,22.5621,22.5097,22.5247,97000.0
2012-06-12 15:10:00,30.09,30.11,29.99,30.05,139900.0,22.5322,22.5471,22.4573,22.5022,139900.0
2012-06-12 15:20:00,30.06,30.14,30.03,30.14,149800.0,22.5097,22.5696,22.4872,22.5696,149800.0
2012-06-12 15:30:00,30.13,30.17,30.05,30.13,358500.0,22.5621,22.5921,22.5022,22.5621,358500.0
2012-06-12 15:40:00,30.12,30.28,30.12,30.22,429900.0,22.5546,22.6744,22.5546,22.6295,429900.0
2012-06-12 15:50:00,30.22,30.29,30.18,30.26,772900.0,22.6295,22.6819,22.5996,22.6595,772900.0
2012-06-13 09:30:00,30.1,30.26,29.91,30.26,282700.0,22.5397,22.6595,22.3974,22.6595,282700.0
2012-06-13 09:40:00,30.26,30.32,30.16,30.32,384400.0,22.6595,22.7044,22.5846,22.7044,384400.0
2012-06-13 09:50:00,30.32,30.38,30.11,30.12,275400.0,22.7044,22.7493,22.5471,22.5546,275400.0
2012-06-13 10:00:00,30.11,30.29,30.05,30.23,558200.0,22.5471,22.6819,22.5022,22.637,558200.0
2012-06-13 10:10:00,30.23,30.38,30.22,30.3,263900.0,22.637,22.7493,22.6295,22.6894,263900.0
2012-06-13 10:20:00,30.3,30.33,30.18,30.27,178600.0,22.6894,22.7119,22.5996,22.667,178600.0
2012-06-13 10:30:00,30.27,30.52,30.24,30.52,329200.0,22.667,22.8542,22.6445,22.8542,329200.0
2012-06-13 10:40:00,30.53,30.55,30.37,30.38,200400.0,22.8616,22.8766,22.7418,22.7493,200400.0
2012-06-13 10:50:00,30.38,30.47,30.38,30.46,139800.0,22.7493,22.8167,22.7493,22.8092,139800.0
2012-06-13 11:00:00,30.46,30.48,30.25,30.3,151200.0,22.8092,22.8242,22.652,22.6894,151200.0
2012-06-13 11:10:00,30.3,30.38,30.28,30.35,100600.0,22.6894,22.7493,22.6744,22.7269,100600.0
2012-06-13 11:20:00,30.35,30.35,30.29,30.31,146100.0,22.7269,22.7269,22.6819,22.6969,146100.0
2012-06-13 11:30:00,30.31,30.36,30.26,30.29,68300.0,22.6969,22.7343,22.6595,22.6819,68300.0
2012-06-13 11:40:00,30.29,30.35,30.29,30.32,197400.0,22.6819,22.7269,22.6819,22.7044,197400.0
2012-06-13 11:50:00,30.32,30.32,30.27,30.31,188400.0,22.7044,22.7044,22.667,22.6969,188400.0
2012-06-13 12:00:00,30.32,30.32,30.2,30.23,99000.0,22.7044,22.7044,22.6145,22.637,99000.0
2012-06-13 12:10:00,30.22,30.35,30.21,30.31,522800.0,22.6295,22.7269,22.622,22.6969,522800.0
2012-06-13 12:20:00,30.3,30.34,30.24,30.27,359300.0,22.6894,22.7194,22.6445,22.667,359300.0
2012-06-13 12:30:00,30.29,30.36,30.28,30.36,182100.0,22.6819,22.7343,22.6744,22.7343,182100.0
2012-06-13 12:40:00,30.36,30.42,30.33,30.35,168800.0,22.7343,22.7793,22.7119,22.7269,168800.0
2012-06-13 12:50:00,30.35,30.42,30.32,30.41,81300.0,22.7269,22.7793,22.7044,22.7718,81300.0
2012-06-13 13:00:00,30.42,30.49,30.39,30.49,85100.0,22.7793,22.8317,22.7568,22.8317,85100.0
2012-06-13 13:10:00,30.48,30.5,30.41,30.45,159800.0,22.8242,22.8392,22.7718,22.8017,159800.0
2012-06-13 13:20:00,30.45,30.47,30.41,30.47,174100.0,22.8017,22.8167,22.7718,22.8167,174100.0
2012-06-13 13:30:00,30.48,30.53,30.46,30.51,36000.0,22.8242,22.8616,22.8092,22.8467,36000.0
2012-06-13 13:40:00,30.51,30.52,30.35,30.35,68100.0,22.8467,22.8542,22.7269,22.7269,68100.0
2012-06-13 13:50:00,30.35,30.39,30.27,30.33,194400.0,22.7269,22.7568,22.667,22.7119,194400.0
2012-06-13 14:00:00,30.33,30.37,30.32,30.36,85100.0,22.7119,22.7418,22.7044,22.7343,85100.0
2012-06-13 14:10:00,30.35,30.37,30.31,30.37,214400.0,22.7269,22.7418,22.6969,22.7418,214400.0
2012-06-13 14:20:00,30.36,30.42,30.33,30.41,98300.0,22.7343,22.7793,22.7119,22.7718,98300.0
2012-06-13 14:30:00,30.41,30.43,30.36,30.37,148900.0,22.7718,22.7868,22.7343,22.7418,148900.0
2012-06-13 14:40:00,30.37,30.39,30.19,30.26,331200.0,22.7418,22.7568,22.607,22.6595,331200.0
2012-06-13 14:50:00,30.25,30.26,30.22,30.24,167100.0,22.652,22.6595,22.6295,22.6445,167100.0
2012-06-13 15:00:00,30.25,30.26,30.19,30.2,192700.0,22.652,22.6595,22.607,22.6145,192700.0
2012-06-13 15:10:00,30.2,30.22,30.15,30.15,361500.0,22.6145,22.6295,22.5771,22.5771,361500.0
2012-06-13 15:20:00,30.16,30.22,30.14,30.19,322600.0,22.5846,22.6295,22.5696,22.607,322600.0
2012-06-13 15:30:00,30.18,30.22,30.12,30.18,373300.0,22.5996,22.6295,22.5546,22.5996,373300.0
2012-06-13 15:40:00,30.17,30.18,30.03,30.07,439600.0,22.5921,22.5996,22.4872,22.5172,439600.0
2012-06-13 15:50:00,30.07,30.2,30.07,30.18,996400.0,22.5172,22.6145,22.5172,22.5996,996400.0
2012-06-14 09:30:00,30.24,30.26,29.74,29.74,244700.0,22.6445,22.6595,22.2701,22.2701,244700.0
2012-06-14 09:40:00,29.74,29.76,29.66,29.71,162200.0,22.2701,22.2851,22.2102,22.2476,162200.0
2012-06-14 09:50:00,29.72,29.75,29.57,29.72,277000.0,22.2551,22.2776,22.1428,22.2551,277000.0
2012-06-14 10:00:00,29.71,29.85,29.7,29.78,416600.0,22.2476,22.3524,22.2401,22.3,416600.0
2012-06-14 10:10:00,29.78,29.84,29.72,29.76,133700.0,22.3,22.345,22.2551,22.2851,133700.0
2012-06-14 10:20:00,29.76,29.83,29.68,29.83,99600.0,22.2851,22.3375,22.2251,22.3375,99600.0
2012-06-14 10:30:00,29.84,30.0,29.82,30.0,253700.0,22.345,22.4648,22.33,22.4648,253700.0
2012-06-14 10:40:00,30.01,30.03,29.92,29.98,207700.0,22.4723,22.4872,22.4049,22.4498,207700.0
2012-06-14 10:50:00,29.99,30.06,29.98,30.0,128000.0,22.4573,22.5097,22.4498,22.4648,128000.0
2012-06-14 11:00:00,30.01,30.08,30.0,30.06,254800.0,22.4723,22.5247,22.4648,22.5097,254800.0
2012-06-14 11:10:00,30.05,30.09,29.97,30.03,268600.0,22.5022,22.5322,22.4423,22.4872,268600.0
2012-06-14 11:20:00,30.03,30.15,30.02,30.12,161900.0,22.4872,22.5771,22.4797,22.5546,161900.0
2012-06-14 11:30:00,30.12,30.17,30.07,30.16,93400.0,22.5546,22.5921,22.5172,22.5846,93400.0
2012-06-14 11:40:00,30.15,30.15,30.1,30.1,29500.0,22.5771,22.5771,22.5397,22.5397,29500.0
2012-06-14 11:50:00,30.1,30.11,30.04,30.04,150600.0,22.5397,22.5471,22.4947,22.4947,150600.0
2012-06-14 12:00:00,30.04,30.07,29.96,29.97,86600.0,22.4947,22.5172,22.4348,22.4423,86600.0
2012-06-14 12:10:00,29.97,30.08,29.97,30.08,272600.0,22.4423,22.5247,22.4423,22.5247,272600.0
2012-06-14 12:20:00,30.07,30.12,30.03,30.06,205000.0,22.5172,22.5546,22.4872,22.5097,205000.0
2012-06-14 12:30:00,30.05,30.11,30.03,30.09,111900.0,22.5022,22.5471,22.4872,22.5322,111900.0
2012-06-14 12:40:00,30.09,30.09,30.05,30.07,133200.0,22.5322,22.5322,22.5022,22.5172,133200.0
2012-06-14 12:50:00,30.07,30.08,30.06,30.07,101700.0,22.5172,22.5247,22.5097,22.5172,101700.0
2012-06-14 13:00:00,30.06,30.08,30.04,30.05,95100.0,22.5097,22.5247,22.4947,22.5022,95100.0
2012-06-14 13:10:00,30.05,30.06,29.97,29.99,53600.0,22.5022,22.5097,22.4423,22.4573,53600.0
2012-06-14 13:20:00,29.98,29.98,29.83,29.84,96800.0,22.4498,22.4498,22.3375,22.345,96800.0
2012-06-14 13:30:00,29.83,29.86,29.78,29.82,149600.0,22.3375,22.3599,22.3,22.33,149600.0
2012-06-14 13:40:00,29.82,29.82,29.73,29.77,106100.0,22.33,22.33,22.2626,22.2925,106100.0
2012-06-14 13:50:00,29.77,29.82,29.76,29.8,111400.0,22.2925,22.33,22.2851,22.315,111400.0
2012-06-14 14:00:00,29.8,29.88,29.8,29.87,68000.0,22.315,22.3749,22.315,22.3674,68000.0
2012-06-14 14:10:00,29.87,29.9,29.83,29.88,157900.0,22.3674,22.3899,22.3375,22.3749,157900.0
2012-06-14 14:20:00,29.88,29.91,29.85,29.86,220400.0,22.3749,22.3974,22.3524,22.3599,220400.0
2012-06-14 14:30:00,29.85,29.9,29.83,29.89,125800.0,22.3524,22.3899,22.3375,22.3824,125800.0
2012-06-14 14:40:00,29.89,29.92,29.87,29.88,133500.0,22.3824,22.4049,22.3674,22.3749,133500.0
2012-06-14 14:50:00,29.88,29.9,29.84,29.85,196100.0,22.3749,22.3899,22.345,22.3524,196100.0
2012-06-14 15:00:00,29.84,30.21,29.84,30.08,476300.0,22.345,22.622,22.345,22.5247,476300.0
2012-06-14 15:10:00,30.08,30.26,30.07,30.11,571700.0,22.5247,22.6595,22.5172,22.5471,571700.0
2012-06-14 15:20:00,30.1,30.15,29.96,30.0,237300.0,22.5397,22.5771,22.4348,22.4648,237300.0
2012-06-14 15:30:00,30.0,30.14,29.98,30.1,471500.0,22.4648,22.5696,22.4498,22.5397,471500.0
2012-06-14 15:40:00,30.1,30.2,30.05,30.16,608900.0,22.5397,22.6145,22.5022,22.5846,608900.0
2012-06-14 15:50:00,30.16,30.18,30.05,30.1,658900.0,22.5846,22.5996,22.5022,22.5397,658900.0
2012-06-15 09:30:00,30.23,30.29,29.96,30.22,741100.0,22.637,22.6819,22.4348,22.6295,741100.0
2012-06-15 09:40:00,30.21,30.4,30.21,30.37,191900.0,22.622,22.7643,22.622,22.7418,191900.0
2012-06-15 09:50:00,30.36,30.4,30.27,30.3,86000.0,22.7343,22.7643,22.667,22.6894,86000.0
2012-06-15 10:00:00,30.3,30.38,30.3,30.34,116300.0,22.6894,22.7493,22.6894,22.7194,116300.0
2012-06-15 10:10:00,30.34,30.36,30.3,30.3,125900.0,22.7194,22.7343,22.6894,22.6894,125900.0
2012-06-15 10:20:00,30.3,30.33,30.21,30.28,79200.0,22.6894,22.7119,22.622,22.6744,79200.0
2012-06-15 10:30:00,30.28,30.28,30.14,30.16,83300.0,22.6744,22.6744,22.5696,22.5846,83300.0
2012-06-15 10:40:00,30.18,30.33,30.18,30.33,148500.0,22.5996,22.7119,22.5996,22.7119,148500.0
2012-06-15 10:50:00,30.34,30.48,30.34,30.47,134800.0,22.7194,22.8242,22.7194,22.8167,134800.0
2012-06-15 11:00:00,30.47,30.6,30.47,30.59,348400.0,22.8167,22.9141,22.8167,22.9066,348400.0
2012-06-15 11:10:00,30.6,30.71,30.58,30.69,309800.0,22.9141,22.9964,22.8991,22.9815,309800.0
2012-06-15 11:20:00,30.68,30.74,30.64,30.66,132900.0,22.974,23.0189,22.944,22.959,132900.0
2012-06-15 11:30:00,30.67,30.76,30.67,30.7,77500.0,22.9665,23.0339,22.9665,22.9889,77500.0
2012-06-15 11:40:00,30.71,30.74,30.69,30.7,54800.0,22.9964,23.0189,22.9815,22.9889,54800.0
2012-06-15 11:50:00,30.7,30.79,30.69,30.75,89400.0,22.9889,23.0563,22.9815,23.0264,89400.0
2012-06-15 12:00:00,30.75,30.87,30.75,30.85,208800.0,23.0264,23.1162,23.0264,23.1013,208800.0
2012-06-15 12:10:00,30.85,30.85,30.79,30.83,91300.0,23.1013,23.1013,23.0563,23.0863,91300.0
2012-06-15 12:20:00,30.84,30.84,30.75,30.77,91300.0,23.0938,23.0938,23.0264,23.0414,91300.0
2012-06-15 12:30:00,30.78,30.8,30.7,30.71,59200.0,23.0489,23.0638,22.9889,22.9964,59200.0
2012-06-15 12:40:00,30.71,30.78,30.71,30.75,66200.0,22.9964,23.0489,22.9964,23.0264,66200.0
2012-06-15 12:50:00,30.76,30.78,30.73,30.76,55300.0,23.0339,23.0489,23.0114,23.0339,55300.0
2012-06-15 13:00:00,30.76,30.8,30.76,30.78,69200.0,23.0339,23.0638,23.0339,23.0489,69200.0
2012-06-15 13:10:00,30.78,30.8,30.75,30.76,32400.0,23.0489,23.0638,23.0264,23.0339,32400.0
2012-06-15 13:20:00,30.75,30.8,30.73,30.75,126700.0,23.0264,23.0638,23.0114,23.0264,126700.0
2012-06-15 13:30:00,30.75,30.76,30.68,30.68,139400.0,23.0264,23.0339,22.974,22.974,139400.0
2012-06-15 13:40:00,30.67,30.74,30.67,30.69,45100.0,22.9665,23.0189,22.9665,22.9815,45100.0
2012-06-15 13:50:00,30.69,30.72,30.66,30.7,40400.0,22.9815,23.0039,22.959,22.9889,40400.0
2012-06-15 14:00:00,30.7,30.7,30.65,30.66,65500.0,22.9889,22.9889,22.9515,22.959,65500.0
2012-06-15 14:10:00,30.67,30.68,30.65,30.65,88000.0,22.9665,22.974,22.9515,22.9515,88000.0
2012-06-15 14:20:00,30.66,30.68,30.63,30.67,81900.0,22.959,22.974,22.9365,22.9665,81900.0
2012-06-15 14:30:00,30.67,30.68,30.61,30.68,123100.0,22.9665,22.974,22.9216,22.974,123100.0
2012-06-15 14:40:00,30.68,30.73,30.67,30.68,156400.0,22.974,23.0114,22.9665,22.974,156400.0
2012-06-15 14:50:00,30.68,30.76,30.68,30.69,147400.0,22.974,23.0339,22.974,22.9815,147400.0
2012-06-15 15:00:00,30.7,30.71,30.64,30.71,119100.0,22.9889,22.9964,22.944,22.9964,119100.0
2012-06-15 15:10:00,30.71,30.72,30.67,30.7,171100.0,22.9964,23.0039,22.9665,22.9889,171100.0
2012-06-15 15:20:00,30.7,30.78,30.69,30.78,210900.0,22.9889,23.0489,22.9815,23.0489,210900.0
2012-06-15 15:30:00,30.78,30.83,30.76,30.8,259600.0,23.0489,23.0863,23.0339,23.0638,259600.0
2012-06-15 15:40:00,30.79,30.82,30.77,30.8,384000.0,23.0563,23.0788,23.0414,23.0638,384000.0
2012-06-15 15:50:00,30.8,30.81,30.72,30.74,1173900.0,23.0638,23.0713,23.0039,23.0189,1173900.0
2012-06-18 09:30:00,30.62,30.62,30.4,30.59,175000.0,22.929,22.929,22.7643,22.9066,175000.0
2012-06-18 09:40:00,30.59,30.67,30.5,30.5,119400.0,22.9066,22.9665,22.8392,22.8392,119400.0
2012-06-18 09:50:00,30.5,30.6,30.46,30.6,101900.0,22.8392,22.9141,22.8092,22.9141,101900.0
2012-06-18 10:00:00,30.6,30.6,30.49,30.5,116900.0,22.9141,22.9141,22.8317,22.8392,116900.0
2012-06-18 10:10:00,30.5,30.63,30.49,30.63,96800.0,22.8392,22.9365,22.8317,22.9365,96800.0
2012-06-18 10:20:00,30.63,30.7,30.58,30.68,76100.0,22.9365,22.9889,22.8991,22.974,76100.0
2012-06-18 10:30:00,30.69,30.69,30.48,30.5,72600.0,22.9815,22.9815,22.8242,22.8392,72600.0
2012-06-18 10:40:00,30.49,30.55,30.44,30.52,127700.0,22.8317,22.8766,22.7943,22.8542,127700.0
2012-06-18 10:50:00,30.52,30.63,30.51,30.53,128100.0,22.8542,22.9365,22.8467,22.8616,128100.0
2012-06-18 11:00:00,30.53,30.54,30.36,30.36,135000.0,22.8616,22.8691,22.7343,22.7343,135000.0
2012-06-18 11:10:00,30.37,30.37,30.3,30.31,57500.0,22.7418,22.7418,22.6894,22.6969,57500.0
2012-06-18 11:20:00,30.32,30.46,30.29,30.45,89300.0,22.7044,22.8092,22.6819,22.8017,89300.0
2012-06-18 11:30:00,30.46,30.53,30.44,30.51,121400.0,22.8092,22.8616,22.7943,22.8467,121400.0
2012-06-18 11:40:00,30.49,30.58,30.45,30.57,113900.0,22.8317,22.8991,22.8017,22.8916,113900.0
2012-06-18 11:50:00,30.57,30.61,30.53,30.57,140500.0,22.8916,22.9216,22.8616,22.8916,140500.0
2012-06-18 12:00:00,30.56,30.56,30.45,30.47,68400.0,22.8841,22.8841,22.8017,22.8167,68400.0
2012-06-18 12:10:00,30.47,30.54,30.43,30.52,78600.0,22.8167,22.8691,22.7868,22.8542,78600.0
2012-06-18 12:20:00,30.53,30.53,30.46,30.47,69600.0,22.8616,22.8616,22.8092,22.8167,69600.0
2012-06-18 12:30:00,30.47,30.51,30.45,30.47,79400.0,22.8167,22.8467,22.8017,22.8167,79400.0
2012-06-18 12:40:00,30.48,30.58,30.46,30.58,46800.0,22.8242,22.8991,22.8092,22.8991,46800.0
2012-06-18 12:50:00,30.59,30.61,30.53,30.55,48400.0,22.9066,22.9216,22.8616,22.8766,48400.0
2012-06-18 13:00:00,30.55,30.57,30.5,30.52,87800.0,22.8766,22.8916,22.8392,22.8542,87800.0
2012-06-18 13:10:00,30.53,30.6,30.53,30.58,37500.0,22.8616,22.9141,22.8616,22.8991,37500.0
2012-06-18 13:20:00,30.58,30.7,30.58,30.68,154100.0,22.8991,22.9889,22.8991,22.974,154100.0
2012-06-18 13:30:00,30.68,30.79,30.68,30.79,133600.0,22.974,23.0563,22.974,23.0563,133600.0
2012-06-18 13:40:00,30.79,30.81,30.71,30.71,55500.0,23.0563,23.0713,22.9964,22.9964,55500.0
2012-06-18 13:50:00,30.71,30.77,30.7,30.76,79700.0,22.9964,23.0414,22.9889,23.0339,79700.0
2012-06-18 14:00:00,30.77,30.83,30.75,30.8,280500.0,23.0414,23.0863,23.0264,23.0638,280500.0
2012-06-18 14:10:00,30.8,30.88,30.8,30.83,78300.0,23.0638,23.1237,23.0638,23.0863,78300.0
2012-06-18 14:20:00,30.83,30.86,30.8,30.86,70500.0,23.0863,23.1088,23.0638,23.1088,70500.0
2012-06-18 14:30:00,30.87,30.87,30.8,30.82,200300.0,23.1162,23.1162,23.0638,23.0788,200300.0
2012-06-18 14:40:00,30.82,30.82,30.75,30.76,70800.0,23.0788,23.0788,23.0264,23.0339,70800.0
2012-06-18 14:50:00,30.76,30.78,30.74,30.78,81100.0,23.0339,23.0489,23.0189,23.0489,81100.0
2012-06-18 15:00:00,30.77,30.84,30.77,30.79,125400.0,23.0414,23.0938,23.0414,23.0563,125400.0
2012-06-18 15:10:00,30.79,30.8,30.73,30.77,283200.0,23.0563,23.0638,23.0114,23.0414,283200.0
2012-06-18 15:20:00,30.77,30.8,30.74,30.8,146300.0,23.0414,23.0638,23.0189,23.0638,146300.0
2012-06-18 15:30:00,30.8,30.84,30.74,30.78,311600.0,23.0638,23.0938,23.0189,23.0489,311600.0
2012-06-18 15:40:00,30.78,30.92,30.76,30.89,365100.0,23.0489,23.1537,23.0339,23.1312,365100.0
2012-06-18 15:50:00,30.89,30.89,30.74,30.78,462200.0,23.1312,23.1312,23.0189,23.0489,462200.0
2012-06-19 09:30:00,30.87,30.94,30.78,30.84,109000.0,23.1162,23.1687,23.0489,23.0938,109000.0
2012-06-19 09:40:00,30.83,30.85,30.69,30.76,59000.0,23.0863,23.1013,22.9815,23.0339,59000.0
2012-06-19 09:50:00,30.75,30.89,30.75,30.87,133800.0,23.0264,23.1312,23.0264,23.1162,133800.0
2012-06-19 10:00:00,30.87,31.03,30.87,31.02,227200.0,23.1162,23.2361,23.1162,23.2286,227200.0
2012-06-19 10:10:00,31.02,31.03,30.95,30.96,138500.0,23.2286,23.2361,23.1762,23.1836,138500.0
2012-06-19 10:20:00,30.96,31.0,30.91,30.93,112500.0,23.1836,23.2136,23.1462,23.1612,112500.0
2012-06-19 10:30:00,30.94,30.97,30.86,30.88,143600.0,23.1687,23.1911,23.1088,23.1237,143600.0
2012-06-19 10:40:00,30.87,30.91,30.84,30.89,30400.0,23.1162,23.1462,23.0938,23.1312,30400.0
2012-06-19 10:50:00,30.89,30.95,30.87,30.9,41800.0,23.1312,23.1762,23.1162,23.1387,41800.0
2012-06-19 11:00:00,30.9,30.91,30.83,30.86,65900.0,23.1387,23.1462,23.0863,23.1088,65900.0
2012-06-19 11:10:00,30.86,30.89,30.8,30.81,34300.0,23.1088,23.1312,23.0638,23.0713,34300.0
2012-06-19 11:20:00,30.81,30.82,30.77,30.79,36900.0,23.0713,23.0788,23.0414,23.0563,36900.0
2012-06-19 11:30:00,30.79,30.81,30.77,30.78,31900.0,23.0563,23.0713,23.0414,23.0489,31900.0
2012-06-19 11:40:00,30.77,30.83,30.75,30.81,28100.0,23.0414,23.0863,23.0264,23.0713,28100.0
2012-06-19 11:50:00,30.81,30.89,30.8,30.87,68300.0,23.0713,23.1312,23.0638,23.1162,68300.0
2012-06-19 12:00:00,30.86,30.86,30.71,30.71,76000.0,23.1088,23.1088,22.9964,22.9964,76000.0
2012-06-19 12:10:00,30.71,30.78,30.7,30.73,75600.0,22.9964,23.0489,22.9889,23.0114,75600.0
2012-06-19 12:20:00,30.74,30.76,30.71,30.76,31700.0,23.0189,23.0339,22.9964,23.0339,31700.0
2012-06-19 12:30:00,30.76,30.76,30.67,30.67,52500.0,23.0339,23.0339,22.9665,22.9665,52500.0
2012-06-19 12:40:00,30.68,30.71,30.64,30.7,92500.0,22.974,22.9964,22.944,22.9889,92500.0
2012-06-19 12:50:00,30.7,30.82,30.69,30.82,61700.0,22.9889,23.0788,22.9815,23.0788,61700.0
2012-06-19 13:00:00,30.82,30.86,30.79,30.86,86500.0,23.0788,23.1088,23.0563,23.1088,86500.0
2012-06-19 13:10:00,30.85,30.94,30.85,30.93,105300.0,23.1013,23.1687,23.1013,23.1612,105300.0
2012-06-19 13:20:00,30.93,31.01,30.92,31.0,277100.0,23.1612,23.2211,23.1537,23.2136,277100.0
2012-06-19 13:30:00,31.0,31.06,31.0,31.03,106500.0,23.2136,23.2585,23.2136,23.2361,106500.0
2012-06-19 13:40:00,31.03,31.04,30.99,30.99,37800.0,23.2361,23.2436,23.2061,23.2061,37800.0
2012-06-19 13:50:00,30.99,31.0,30.93,30.93,55500.0,23.2061,23.2136,23.1612,23.1612,55500.0
2012-06-19 14:00:00,30.94,30.94,30.9,30.9,33000.0,23.1687,23.1687,23.1387,23.1387,33000.0
2012-06-19 14:10:00,30.91,30.95,30.9,30.94,75900.0,23.1462,23.1762,23.1387,23.1687,75900.0
2012-06-19 14:20:00,30.95,30.95,30.88,30.89,107000.0,23.1762,23.1762,23.1237,23.1312,107000.0
2012-06-19 14:30:00,30.9,30.9,30.83,30.88,96900.0,23.1387,23.1387,23.0863,23.1237,96900.0
2012-06-19 14:40:00,30.89,30.89,30.81,30.81,67900.0,23.1312,23.1312,23.0713,23.0713,67900.0
2012-06-19 14:50:00,30.81,30.9,30.8,30.9,42000.0,23.0713,23.1387,23.0638,23.1387,42000.0
2012-06-19 15:00:00,30.9,30.93,30.86,30.93,42100.0,23.1387,23.1612,23.1088,23.1612,42100.0
2012-06-19 15:10:00,30.93,30.97,30.9,30.94,66400.0,23.1612,23.1911,23.1387,23.1687,66400.0
2012-06-19 15:20:00,30.96,30.98,30.9,30.91,75200.0,23.1836,23.1986,23.1387,23.1462,75200.0
2012-06-19 15:30:00,30.91,30.93,30.85,30.87,104400.0,23.1462,23.1612,23.1013,23.1162,104400.0
2012-06-19 15:40:00,30.87,30.91,30.83,30.84,146900.0,23.1162,23.1462,23.0863,23.0938,146900.0
2012-06-19 15:50:00,30.85,30.91,30.83,30.9,298500.0,23.1013,23.1462,23.0863,23.1387,298500.0
2012-06-20 09:30:00,31.05,31.07,30.8,30.85,90000.0,23.251,23.266,23.0638,23.1013,90000.0
2012-06-20 09:40:00,30.85,31.05,30.82,31.02,158700.0,23.1013,23.251,23.0788,23.2286,158700.0
2012-06-20 09:50:00,31.02,31.17,31.0,31.09,103300.0,23.2286,23.3409,23.2136,23.281,103300.0
2012-06-20 10:00:00,31.09,31.17,31.02,31.14,157700.0,23.281,23.3409,23.2286,23.3184,157700.0
2012-06-20 10:10:00,31.14,31.29,31.14,31.25,57200.0,23.3184,23.4308,23.3184,23.4008,57200.0
2012-06-20 10:20:00,31.24,31.33,31.18,31.31,75700.0,23.3933,23.4607,23.3484,23.4457,75700.0
2012-06-20 10:30:00,31.3,31.31,31.12,31.14,92800.0,23.4382,23.4457,23.3035,23.3184,92800.0
2012-06-20 10:40:00,31.14,31.14,31.02,31.03,71200.0,23.3184,23.3184,23.2286,23.2361,71200.0
2012-06-20 10:50:00,31.03,31.04,30.92,30.96,30200.0,23.2361,23.2436,23.1537,23.1836,30200.0
2012-06-20 11:00:00,30.96,30.98,30.89,30.98,47900.0,23.1836,23.1986,23.1312,23.1986,47900.0
2012-06-20 11:10:00,30.98,31.05,30.98,31.04,34600.0,23.1986,23.251,23.1986,23.2436,34600.0
2012-06-20 11:20:00,31.05,31.07,30.99,30.99,102300.0,23.251,23.266,23.2061,23.2061,102300.0
2012-06-20 11:30:00,31.0,31.0,30.97,31.0,26500.0,23.2136,23.2136,23.1911,23.2136,26500.0
2012-06-20 11:40:00,31.0,31.02,30.97,30.99,64800.0,23.2136,23.2286,23.1911,23.2061,64800.0
2012-06-20 11:50:00,31.01,31.01,30.93,30.94,42800.0,23.2211,23.2211,23.1612,23.1687,42800.0
2012-06-20 12:00:00,30.94,30.97,30.86,30.87,77300.0,23.1687,23.1911,23.1088,23.1162,77300.0
2012-06-20 12:10:00,30.87,30.93,30.86,30.92,71300.0,23.1162,23.1612,23.1088,23.1537,71300.0
2012-06-20 12:20:00,30.91,30.93,30.79,30.84,148500.0,23.1462,23.1612,23.0563,23.0938,148500.0
2012-06-20 12:30:00,30.86,30.91,30.68,30.8,318600.0,23.1088,23.1462,22.974,23.0638,318600.0
2012-06-20 12:40:00,30.81,31.02,30.8,30.94,153900.0,23.0713,23.2286,23.0638,23.1687,153900.0
2012-06-20 12:50:00,30.95,31.07,30.94,31.01,122800.0,23.1762,23.266,23.1687,23.2211,122800.0
2012-06-20 13:00:00,31.01,31.22,31.01,31.2,92000.0,23.2211,23.3783,23.2211,23.3634,92000.0
2012-06-20 13:10:00,31.19,31.21,31.12,31.14,132900.0,23.3559,23.3709,23.3035,23.3184,132900.0
2012-06-20 13:20:00,31.13,31.17,31.08,31.09,39100.0,23.3109,23.3409,23.2735,23.281,39100.0
2012-06-20 13:30:00,31.09,31.13,30.98,31.0,61200.0,23.281,23.3109,23.1986,23.2136,61200.0
2012-06-20 13:40:00,31.0,31.11,30.99,31.11,79400.0,23.2136,23.296,23.2061,23.296,79400.0
2012-06-20 13:50:00,31.11,31.14,31.02,31.14,47200.0,23.296,23.3184,23.2286,23.3184,47200.0
2012-06-20 14:00:00,31.14,31.14,31.03,31.09,48100.0,23.3184,23.3184,23.2361,23.281,48100.0
2012-06-20 14:10:00,31.09,31.15,31.03,31.03,58600.0,23.281,23.3259,23.2361,23.2361,58600.0
2012-06-20 14:20:00,31.03,31.07,30.97,31.04,161600.0,23.2361,23.266,23.1911,23.2436,161600.0
2012-06-20 14:30:00,31.04,31.08,31.0,31.01,122800.0,23.2436,23.2735,23.2136,23.2211,122800.0
2012-06-20 14:40:00,31.01,31.02,30.89,30.94,90500.0,23.2211,23.2286,23.1312,23.1687,90500.0
2012-06-20 14:50:00,30.95,31.04,30.91,31.0,146300.0,23.1762,23.2436,23.1462,23.2136,146300.0
2012-06-20 15:00:00,31.0,31.02,30.86,30.88,84500.0,23.2136,23.2286,23.1088,23.1237,84500.0
2012-06-20 15:10:00,30.87,30.89,30.78,30.78,132600.0,23.1162,23.1312,23.0489,23.0489,132600.0
2012-06-20 15:20:00,30.78,30.93,30.78,30.91,178100.0,23.0489,23.1612,23.0489,23.1462,178100.0
2012-06-20 15:30:00,30.92,30.96,30.83,30.85,273500.0,23.1537,23.1836,23.0863,23.1013,273500.0
2012-06-20 15:40:00,30.85,30.9,30.83,30.86,268400.0,23.1013,23.1387,23.0863,23.1088,268400.0
2012-06-20 15:50:00,30.87,30.97,30.87,30.96,558800.0,23.1162,23.1911,23.1162,23.1836,558800.0
2012-06-21 09:30:00,30.94,31.13,30.8,30.82,163900.0,23.1687,23.3109,23.0638,23.0788,163900.0
2012-06-21 09:40:00,30.8,30.84,30.51,30.6,211500.0,23.0638,23.0938,22.8467,22.9141,211500.0
2012-06-21 09:50:00,30.6,30.66,30.53,30.54,63700.0,22.9141,22.959,22.8616,22.8691,63700.0
2012-06-21 10:00:00,30.52,30.55,30.43,30.49,222700.0,22.8542,22.8766,22.7868,22.8317,222700.0
2012-06-21 10:10:00,30.48,30.52,30.43,30.47,52300.0,22.8242,22.8542,22.7868,22.8167,52300.0
2012-06-21 10:20:00,30.48,30.55,30.43,30.44,88900.0,22.8242,22.8766,22.7868,22.7943,88900.0
2012-06-21 10:30:00,30.44,30.48,30.41,30.45,116200.0,22.7943,22.8242,22.7718,22.8017,116200.0
2012-06-21 10:40:00,30.44,30.58,30.41,30.51,126900.0,22.7943,22.8991,22.7718,22.8467,126900.0
2012-06-21 10:50:00,30.51,30.56,30.47,30.47,85600.0,22.8467,22.8841,22.8167,22.8167,85600.0
2012-06-21 11:00:00,30.47,30.47,30.23,30.24,118100.0,22.8167,22.8167,22.637,22.6445,118100.0
2012-06-21 11:10:00,30.23,30.24,30.17,30.2,302700.0,22.637,22.6445,22.5921,22.6145,302700.0
2012-06-21 11:20:00,30.2,30.25,30.15,30.2,209100.0,22.6145,22.652,22.5771,22.6145,209100.0
2012-06-21 11:30:00,30.2,30.23,30.15,30.16,338100.0,22.6145,22.637,22.5771,22.5846,338100.0
2012-06-21 11:40:00,30.16,30.2,30.09,30.09,261300.0,22.5846,22.6145,22.5322,22.5322,261300.0
2012-06-21 11:50:00,30.1,30.13,30.04,30.08,100000.0,22.5397,22.5621,22.4947,22.5247,100000.0
2012-06-21 12:00:00,30.09,30.16,30.07,30.1,147100.0,22.5322,22.5846,22.5172,22.5397,147100.0
2012-06-21 12:10:00,30.1,30.1,29.96,29.98,125600.0,22.5397,22.5397,22.4348,22.4498,125600.0
2012-06-21 12:20:00,29.98,30.0,29.88,29.88,199400.0,22.4498,22.4648,22.3749,22.3749,199400.0
2012-06-21 12:30:00,29.89,29.94,29.88,29.93,79000.0,22.3824,22.4198,22.3749,22.4124,79000.0
2012-06-21 12:40:00,29.93,29.97,29.89,29.97,73700.0,22.4124,22.4423,22.3824,22.4423,73700.0
2012-06-21 12:50:00,29.96,29.98,29.93,29.97,81000.0,22.4348,22.4498,22.4124,22.4423,81000.0
2012-06-21 13:00:00,29.96,29.99,29.94,29.98,69100.0,22.4348,22.4573,22.4198,22.4498,69100.0
2012-06-21 13:10:00,29.98,30.0,29.95,29.97,365900.0,22.4498,22.4648,22.4273,22.4423,365900.0
2012-06-21 13:20:00,29.97,30.02,29.97,30.01,337400.0,22.4423,22.4797,22.4423,22.4723,337400.0
2012-06-21 13:30:00,30.01,30.05,30.0,30.01,120500.0,22.4723,22.5022,22.4648,22.4723,120500.0
2012-06-21 13:40:00,30.0,30.02,29.95,30.0,151500.0,22.4648,22.4797,22.4273,22.4648,151500.0
2012-06-21 13:50:00,30.0,30.05,29.99,30.04,251000.0,22.4648,22.5022,22.4573,22.4947,251000.0
2012-06-21 14:00:00,30.03,30.06,29.98,30.0,350900.0,22.4872,22.5097,22.4498,22.4648,350900.0
2012-06-21 14:10:00,29.99,30.02,29.95,29.97,143700.0,22.4573,22.4797,22.4273,22.4423,143700.0
2012-06-21 14:20:00,29.96,29.98,29.89,29.94,135600.0,22.4348,22.4498,22.3824,22.4198,135600.0
2012-06-21 14:30:00,29.93,29.95,29.85,29.89,88600.0,22.4124,22.4273,22.3524,22.3824,88600.0
2012-06-21 14:40:00,29.9,29.92,29.84,29.87,143100.0,22.3899,22.4049,22.345,22.3674,143100.0
2012-06-21 14:50:00,29.86,29.87,29.77,29.78,254600.0,22.3599,22.3674,22.2925,22.3,254600.0
2012-06-21 15:00:00,29.78,29.82,29.67,29.68,183000.0,22.3,22.33,22.2177,22.2251,183000.0
2012-06-21 15:10:00,29.68,29.73,29.61,29.63,167500.0,22.2251,22.2626,22.1727,22.1877,167500.0
2012-06-21 15:20:00,29.63,29.65,29.55,29.57,190400.0,22.1877,22.2027,22.1278,22.1428,190400.0
2012-06-21 15:30:00,29.57,29.65,29.5,29.61,211700.0,22.1428,22.2027,22.0904,22.1727,211700.0
2012-06-21 15:40:00,29.61,29.63,29.5,29.54,257400.0,22.1727,22.1877,22.0904,22.1203,257400.0
2012-06-21 15:50:00,29.54,29.6,29.51,29.52,435700.0,22.1203,22.1652,22.0978,22.1053,435700.0
2012-06-22 09:30:00,29.55,29.75,29.5,29.6,241900.0,22.1278,22.2776,22.0904,22.1652,241900.0
2012-06-22 09:40:00,29.61,29.72,29.58,29.71,89700.0,22.1727,22.2551,22.1503,22.2476,89700.0
2012-06-22 09:50:00,29.71,29.81,29.66,29.72,151900.0,22.2476,22.3225,22.2102,22.2551,151900.0
2012-06-22 10:00:00,29.73,29.77,29.62,29.62,303100.0,22.2626,22.2925,22.1802,22.1802,303100.0
2012-06-22 10:10:00,29.62,29.63,29.51,29.52,114400.0,22.1802,22.1877,22.0978,22.1053,114400.0
2012-06-22 10:20:00,29.52,29.64,29.5,29.53,181400.0,22.1053,22.1952,22.0904,22.1128,181400.0
2012-06-22 10:30:00,29.53,29.62,29.5,29.55,249700.0,22.1128,22.1802,22.0904,22.1278,249700.0
2012-06-22 10:40:00,29.55,29.58,29.52,29.55,91900.0,22.1278,22.1503,22.1053,22.1278,91900.0
2012-06-22 10:50:00,29.55,29.65,29.55,29.63,75400.0,22.1278,22.2027,22.1278,22.1877,75400.0
2012-06-22 11:00:00,29.63,29.76,29.63,29.72,109600.0,22.1877,22.2851,22.1877,22.2551,109600.0
2012-06-22 11:10:00,29.71,29.77,29.7,29.77,56800.0,22.2476,22.2925,22.2401,22.2925,56800.0
2012-06-22 11:20:00,29.77,29.79,29.65,29.65,196700.0,22.2925,22.3075,22.2027,22.2027,196700.0
2012-06-22 11:30:00,29.66,29.74,29.63,29.7,42900.0,22.2102,22.2701,22.1877,22.2401,42900.0
2012-06-22 11:40:00,29.71,29.78,29.67,29.76,205600.0,22.2476,22.3,22.2177,22.2851,205600.0
2012-06-22 11:50:00,29.77,29.82,29.76,29.82,201000.0,22.2925,22.33,22.2851,22.33,201000.0
2012-06-22 12:00:00,29.82,29.86,29.67,29.71,160700.0,22.33,22.3599,22.2177,22.2476,160700.0
2012-06-22 12:10:00,29.71,29.76,29.63,29.65,103000.0,22.2476,22.2851,22.1877,22.2027,103000.0
2012-06-22 12:20:00,29.66,29.75,29.61,29.72,46400.0,22.2102,22.2776,22.1727,22.2551,46400.0
2012-06-22 12:30:00,29.7,29.77,29.7,29.74,47900.0,22.2401,22.2925,22.2401,22.2701,47900.0
2012-06-22 12:40:00,29.75,29.83,29.73,29.77,59200.0,22.2776,22.3375,22.2626,22.2925,59200.0
2012-06-22 12:50:00,29.77,29.88,29.77,29.86,47100.0,22.2925,22.3749,22.2925,22.3599,47100.0
2012-06-22 13:00:00,29.86,29.9,29.83,29.9,87800.0,22.3599,22.3899,22.3375,22.3899,87800.0
2012-06-22 13:10:00,29.9,29.9,29.88,29.9,97500.0,22.3899,22.3899,22.3749,22.3899,97500.0
2012-06-22 13:20:00,29.89,29.95,29.88,29.93,62900.0,22.3824,22.4273,22.3749,22.4124,62900.0
2012-06-22 13:30:00,29.92,29.95,29.91,29.92,73800.0,22.4049,22.4273,22.3974,22.4049,73800.0
2012-06-22 13:40:00,29.91,29.94,29.9,29.93,61000.0,22.3974,22.4198,22.3899,22.4124,61000.0
2012-06-22 13:50:00,29.93,29.97,29.87,29.97,163500.0,22.4124,22.4423,22.3674,22.4423,163500.0
2012-06-22 14:00:00,29.96,30.04,29.96,30.0,85900.0,22.4348,22.4947,22.4348,22.4648,85900.0
2012-06-22 14:10:00,30.01,30.01,29.98,29.98,40400.0,22.4723,22.4723,22.4498,22.4498,40400.0
2012-06-22 14:20:00,29.98,29.99,29.94,29.95,40100.0,22.4498,22.4573,22.4198,22.4273,40100.0
2012-06-22 14:30:00,29.96,30.01,29.95,29.99,43900.0,22.4348,22.4723,22.4273,22.4573,43900.0
2012-06-22 14:40:00,30.0,30.06,30.0,30.06,78900.0,22.4648,22.5097,22.4648,22.5097,78900.0
2012-06-22 14:50:00,30.06,30.14,30.05,30.13,188900.0,22.5097,22.5696,22.5022,22.5621,188900.0
2012-06-22 15:00:00,30.13,30.17,30.09,30.17,294000.0,22.5621,22.5921,22.5322,22.5921,294000.0
2012-06-22 15:10:00,30.16,30.21,30.15,30.18,217300.0,22.5846,22.622,22.5771,22.5996,217300.0
2012-06-22 15:20:00,30.17,30.23,30.15,30.17,200400.0,22.5921,22.637,22.5771,22.5921,200400.0
2012-06-22 15:30:00,30.17,30.2,30.08,30.08,254000.0,22.5921,22.6145,22.5247,22.5247,254000.0
2012-06-22 15:40:00,30.09,30.18,30.06,30.16,396600.0,22.5322,22.5996,22.5097,22.5846,396600.0
2012-06-22 15:50:00,30.17,30.24,30.15,30.15,850300.0,22.5921,22.6445,22.5771,22.5771,850300.0
2012-06-25 09:30:00,29.77,29.94,29.7,29.91,226500.0,22.2925,22.4198,22.2401,22.3974,226500.0
2012-06-25 09:40:00,29.89,30.15,29.83,30.15,191800.0,22.3824,22.5771,22.3375,22.5771,191800.0
2012-06-25 09:50:00,30.15,30.15,30.0,30.12,113400.0,22.5771,22.5771,22.4648,22.5546,113400.0
2012-06-25 10:00:00,30.13,30.17,29.93,29.93,248100.0,22.5621,22.5921,22.4124,22.4124,248100.0
2012-06-25 10:10:00,29.94,29.97,29.75,29.81,157000.0,22.4198,22.4423,22.2776,22.3225,157000.0
2012-06-25 10:20:00,29.81,29.82,29.77,29.78,207600.0,22.3225,22.33,22.2925,22.3,207600.0
2012-06-25 10:30:00,29.78,29.92,29.78,29.88,103500.0,22.3,22.4049,22.3,22.3749,103500.0
2012-06-25 10:40:00,29.87,29.91,29.81,29.88,100800.0,22.3674,22.3974,22.3225,22.3749,100800.0
2012-06-25 10:50:00,29.88,30.0,29.86,30.0,171200.0,22.3749,22.4648,22.3599,22.4648,171200.0
2012-06-25 11:00:00,30.0,30.0,29.89,29.95,187800.0,22.4648,22.4648,22.3824,22.4273,187800.0
2012-06-25 11:10:00,29.93,29.96,29.91,29.94,161300.0,22.4124,22.4348,22.3974,22.4198,161300.0
2012-06-25 11:20:00,29.94,29.96,29.85,29.85,60400.0,22.4198,22.4348,22.3524,22.3524,60400.0
2012-06-25 11:30:00,29.85,29.86,29.79,29.84,87400.0,22.3524,22.3599,22.3075,22.345,87400.0
2012-06-25 11:40:00,29.83,29.86,29.82,29.85,112600.0,22.3375,22.3599,22.33,22.3524,112600.0
2012-06-25 11:50:00,29.85,29.86,29.78,29.78,43400.0,22.3524,22.3599,22.3,22.3,43400.0
2012-06-25 12:00:00,29.77,29.8,29.75,29.75,50800.0,22.2925,22.315,22.2776,22.2776,50800.0
2012-06-25 12:10:00,29.75,29.76,29.69,29.75,62100.0,22.2776,22.2851,22.2326,22.2776,62100.0
2012-06-25 12:20:00,29.76,29.76,29.68,29.69,42500.0,22.2851,22.2851,22.2251,22.2326,42500.0
2012-06-25 12:30:00,29.68,29.68,29.65,29.67,96900.0,22.2251,22.2251,22.2027,22.2177,96900.0
2012-06-25 12:40:00,29.67,29.72,29.67,29.69,150200.0,22.2177,22.2551,22.2177,22.2326,150200.0
2012-06-25 12:50:00,29.69,29.71,29.63,29.66,118000.0,22.2326,22.2476,22.1877,22.2102,118000.0
2012-06-25 13:00:00,29.65,29.71,29.62,29.71,229800.0,22.2027,22.2476,22.1802,22.2476,229800.0
2012-06-25 13:10:00,29.7,29.74,29.7,29.71,52800.0,22.2401,22.2701,22.2401,22.2476,52800.0
2012-06-25 13:20:00,29.71,29.8,29.71,29.8,78800.0,22.2476,22.315,22.2476,22.315,78800.0
2012-06-25 13:30:00,29.8,29.87,29.79,29.8,91100.0,22.315,22.3674,22.3075,22.315,91100.0
2012-06-25 13:40:00,29.8,29.82,29.78,29.8,157200.0,22.315,22.33,22.3,22.315,157200.0
2012-06-25 13:50:00,29.8,29.81,29.77,29.81,76400.0,22.315,22.3225,22.2925,22.3225,76400.0
2012-06-25 14:00:00,29.81,29.86,29.8,29.85,127300.0,22.3225,22.3599,22.315,22.3524,127300.0
2012-06-25 14:10:00,29.85,29.97,29.85,29.96,289200.0,22.3524,22.4423,22.3524,22.4348,289200.0
2012-06-25 14:20:00,29.97,30.0,29.94,29.96,115400.0,22.4423,22.4648,22.4198,22.4348,115400.0
2012-06-25 14:30:00,29.96,29.97,29.88,29.88,217100.0,22.4348,22.4423,22.3749,22.3749,217100.0
2012-06-25 14:40:00,29.88,29.88,29.83,29.86,92700.0,22.3749,22.3749,22.3375,22.3599,92700.0
2012-06-25 14:50:00,29.86,29.91,29.86,29.89,76300.0,22.3599,22.3974,22.3599,22.3824,76300.0
2012-06-25 15:00:00,29.9,29.92,29.86,29.91,148100.0,22.3899,22.4049,22.3599,22.3974,148100.0
2012-06-25 15:10:00,29.9,29.95,29.88,29.91,78400.0,22.3899,22.4273,22.3749,22.3974,78400.0
2012-06-25 15:20:00,29.91,29.99,29.87,29.98,141800.0,22.3974,22.4573,22.3674,22.4498,141800.0
2012-06-25 15:30:00,29.98,29.98,29.92,29.96,130800.0,22.4498,22.4498,22.4049,22.4348,130800.0
2012-06-25 15:40:00,29.97,30.0,29.94,29.98,293800.0,22.4423,22.4648,22.4198,22.4498,293800.0
2012-06-25 15:50:00,29.98,30.02,29.96,30.0,797300.0,22.4498,22.4797,22.4348,22.4648,797300.0
2012-06-26 09:30:00,30.13,31.33,30.1,31.08,1032500.0,22.5621,23.4607,22.5397,23.2735,1032500.0
2012-06-26 09:40:00,31.08,31.28,30.77,30.83,667000.0,23.2735,23.4233,23.0414,23.0863,667000.0
2012-06-26 09:50:00,30.83,30.84,30.51,30.76,388900.0,23.0863,23.0938,22.8467,23.0339,388900.0
2012-06-26 10:00:00,30.76,31.03,30.66,30.96,311400.0,23.0339,23.2361,22.959,23.1836,311400.0
2012-06-26 10:10:00,30.97,30.97,30.75,30.81,232200.0,23.1911,23.1911,23.0264,23.0713,232200.0
2012-06-26 10:20:00,30.81,30.9,30.75,30.83,177100.0,23.0713,23.1387,23.0264,23.0863,177100.0
2012-06-26 10:30:00,30.84,30.94,30.8,30.89,198600.0,23.0938,23.1687,23.0638,23.1312,198600.0
2012-06-26 10:40:00,30.89,30.93,30.83,30.88,167900.0,23.1312,23.1612,23.0863,23.1237,167900.0
2012-06-26 10:50:00,30.88,30.92,30.34,30.5,1656300.0,23.1237,23.1537,22.7194,22.8392,1656300.0
2012-06-26 11:00:00,30.49,30.68,30.19,30.19,588200.0,22.8317,22.974,22.607,22.607,588200.0
2012-06-26 11:10:00,30.2,30.39,30.14,30.38,224100.0,22.6145,22.7568,22.5696,22.7493,224100.0
2012-06-26 11:20:00,30.38,30.4,30.29,30.38,190800.0,22.7493,22.7643,22.6819,22.7493,190800.0
2012-06-26 11:30:00,30.37,30.5,30.19,30.23,267600.0,22.7418,22.8392,22.607,22.637,267600.0
2012-06-26 11:40:00,30.23,30.3,30.06,30.07,289900.0,22.637,22.6894,22.5097,22.5172,289900.0
2012-06-26 11:50:00,30.07,30.16,29.94,29.98,230800.0,22.5172,22.5846,22.4198,22.4498,230800.0
2012-06-26 12:00:00,29.98,30.28,29.98,30.27,193300.0,22.4498,22.6744,22.4498,22.667,193300.0
2012-06-26 12:10:00,30.28,30.36,30.28,30.33,140200.0,22.6744,22.7343,22.6744,22.7119,140200.0
2012-06-26 12:20:00,30.32,30.35,30.27,30.34,62000.0,22.7044,22.7269,22.667,22.7194,62000.0
2012-06-26 12:30:00,30.35,30.36,30.27,30.31,64300.0,22.7269,22.7343,22.667,22.6969,64300.0
2012-06-26 12:40:00,30.32,30.46,30.31,30.45,79900.0,22.7044,22.8092,22.6969,22.8017,79900.0
2012-06-26 12:50:00,30.45,30.47,30.38,30.39,45200.0,22.8017,22.8167,22.7493,22.7568,45200.0
2012-06-26 13:00:00,30.39,30.4,30.3,30.33,30900.0,22.7568,22.7643,22.6894,22.7119,30900.0
2012-06-26 13:10:00,30.34,30.38,30.3,30.31,42700.0,22.7194,22.7493,22.6894,22.6969,42700.0
2012-06-26 13:20:00,30.32,30.33,30.24,30.25,50200.0,22.7044,22.7119,22.6445,22.652,50200.0
2012-06-26 13:30:00,30.25,30.26,30.14,30.17,80900.0,22.652,22.6595,22.5696,22.5921,80900.0
2012-06-26 13:40:00,30.18,30.24,30.13,30.17,92200.0,22.5996,22.6445,22.5621,22.5921,92200.0
2012-06-26 13:50:00,30.17,30.22,30.08,30.12,91800.0,22.5921,22.6295,22.5247,22.5546,91800.0
2012-06-26 14:00:00,30.12,30.17,30.08,30.16,60900.0,22.5546,22.5921,22.5247,22.5846,60900.0
2012-06-26 14:10:00,30.16,30.27,30.14,30.26,83500.0,22.5846,22.667,22.5696,22.6595,83500.0
2012-06-26 14:20:00,30.25,30.29,30.19,30.19,68800.0,22.652,22.6819,22.607,22.607,68800.0
2012-06-26 14:30:00,30.2,30.2,30.1,30.11,106900.0,22.6145,22.6145,22.5397,22.5471,106900.0
2012-06-26 14:40:00,30.12,30.13,30.0,30.03,200500.0,22.5546,22.5621,22.4648,22.4872,200500.0
2012-06-26 14:50:00,30.04,30.04,29.95,29.98,154100.0,22.4947,22.4947,22.4273,22.4498,154100.0
2012-06-26 15:00:00,29.99,30.04,29.95,30.0,202000.0,22.4573,22.4947,22.4273,22.4648,202000.0
2012-06-26 15:10:00,29.99,30.04,29.82,29.83,320600.0,22.4573,22.4947,22.33,22.3375,320600.0
2012-06-26 15:20:00,29.82,29.85,29.67,29.73,456900.0,22.33,22.3524,22.2177,22.2626,456900.0
2012-06-26 15:30:00,29.73,29.76,29.67,29.67,350600.0,22.2626,22.2851,22.2177,22.2177,350600.0
2012-06-26 15:40:00,29.67,29.76,29.64,29.65,433700.0,22.2177,22.2851,22.1952,22.2027,433700.0
2012-06-26 15:50:00,29.65,29.72,29.61,29.68,629000.0,22.2027,22.2551,22.1727,22.2251,629000.0
2012-06-27 09:30:00,29.69,29.96,29.68,29.85,191600.0,22.2326,22.4348,22.2251,22.3524,191600.0
2012-06-27 09:40:00,29.86,29.86,29.5,29.51,144900.0,22.3599,22.3599,22.0904,22.0978,144900.0
2012-06-27 09:50:00,29.52,29.75,29.51,29.67,169800.0,22.1053,22.2776,22.0978,22.2177,169800.0
2012-06-27 10:00:00,29.67,29.9,29.67,29.79,277900.0,22.2177,22.3899,22.2177,22.3075,277900.0
2012-06-27 10:10:00,29.8,29.89,29.75,29.79,262100.0,22.315,22.3824,22.2776,22.3075,262100.0
2012-06-27 10:20:00,29.79,29.83,29.71,29.74,204700.0,22.3075,22.3375,22.2476,22.2701,204700.0
2012-06-27 10:30:00,29.75,29.8,29.71,29.73,226300.0,22.2776,22.315,22.2476,22.2626,226300.0
2012-06-27 10:40:00,29.74,29.76,29.7,29.72,119300.0,22.2701,22.2851,22.2401,22.2551,119300.0
2012-06-27 10:50:00,29.72,29.81,29.71,29.76,250300.0,22.2551,22.3225,22.2476,22.2851,250300.0
2012-06-27 11:00:00,29.77,29.86,29.77,29.82,165400.0,22.2925,22.3599,22.2925,22.33,165400.0
2012-06-27 11:10:00,29.82,29.88,29.78,29.84,140600.0,22.33,22.3749,22.3,22.345,140600.0
2012-06-27 11:20:00,29.84,29.85,29.77,29.77,114800.0,22.345,22.3524,22.2925,22.2925,114800.0
2012-06-27 11:30:00,29.77,29.84,29.75,29.81,338300.0,22.2925,22.345,22.2776,22.3225,338300.0
2012-06-27 11:40:00,29.81,29.91,29.79,29.85,93200.0,22.3225,22.3974,22.3075,22.3524,93200.0
2012-06-27 11:50:00,29.85,29.87,29.81,29.84,49500.0,22.3524,22.3674,22.3225,22.345,49500.0
2012-06-27 12:00:00,29.84,29.94,29.82,29.93,114900.0,22.345,22.4198,22.33,22.4124,114900.0
2012-06-27 12:10:00,29.93,29.94,29.85,29.89,123000.0,22.4124,22.4198,22.3524,22.3824,123000.0
2012-06-27 12:20:00,29.88,30.04,29.88,30.04,153300.0,22.3749,22.4947,22.3749,22.4947,153300.0
2012-06-27 12:30:00,30.04,30.16,30.02,30.16,255000.0,22.4947,22.5846,22.4797,22.5846,255000.0
2012-06-27 12:40:00,30.16,30.2,30.14,30.16,124600.0,22.5846,22.6145,22.5696,22.5846,124600.0
2012-06-27 12:50:00,30.17,30.21,30.14,30.2,148000.0,22.5921,22.622,22.5696,22.6145,148000.0
2012-06-27 13:00:00,30.2,30.2,30.16,30.2,96900.0,22.6145,22.6145,22.5846,22.6145,96900.0
2012-06-27 13:10:00,30.2,30.2,30.16,30.2,71300.0,22.6145,22.6145,22.5846,22.6145,71300.0
2012-06-27 13:20:00,30.2,30.23,30.17,30.22,174800.0,22.6145,22.637,22.5921,22.6295,174800.0
2012-06-27 13:30:00,30.22,30.27,30.18,30.26,186900.0,22.6295,22.667,22.5996,22.6595,186900.0
2012-06-27 13:40:00,30.26,30.3,30.24,30.28,103800.0,22.6595,22.6894,22.6445,22.6744,103800.0
2012-06-27 13:50:00,30.28,30.31,30.24,30.29,239900.0,22.6744,22.6969,22.6445,22.6819,239900.0
2012-06-27 14:00:00,30.29,30.3,30.2,30.23,103900.0,22.6819,22.6894,22.6145,22.637,103900.0
2012-06-27 14:10:00,30.24,30.29,30.22,30.24,106900.0,22.6445,22.6819,22.6295,22.6445,106900.0
2012-06-27 14:20:00,30.24,30.29,30.22,30.23,199300.0,22.6445,22.6819,22.6295,22.637,199300.0
2012-06-27 14:30:00,30.23,30.32,30.22,30.25,158500.0,22.637,22.7044,22.6295,22.652,158500.0
2012-06-27 14:40:00,30.25,30.29,30.24,30.24,93500.0,22.652,22.6819,22.6445,22.6445,93500.0
2012-06-27 14:50:00,30.24,30.29,30.24,30.29,100100.0,22.6445,22.6819,22.6445,22.6819,100100.0
2012-06-27 15:00:00,30.28,30.37,30.27,30.34,89200.0,22.6744,22.7418,22.667,22.7194,89200.0
2012-06-27 15:10:00,30.35,30.5,30.34,30.47,151600.0,22.7269,22.8392,22.7194,22.8167,151600.0
2012-06-27 15:20:00,30.46,30.56,30.46,30.54,183800.0,22.8092,22.8841,22.8092,22.8691,183800.0
2012-06-27 15:30:00,30.55,30.61,30.5,30.6,169300.0,22.8766,22.9216,22.8392,22.9141,169300.0
2012-06-27 15:40:00,30.61,30.64,30.56,30.57,304100.0,22.9216,22.944,22.8841,22.8916,304100.0
2012-06-27 15:50:00,30.58,30.63,30.53,30.59,791100.0,22.8991,22.9365,22.8616,22.9066,791100.0
2012-06-28 09:30:00,30.2,30.37,30.05,30.24,169600.0,22.6145,22.7418,22.5022,22.6445,169600.0
2012-06-28 09:40:00,30.24,30.42,30.22,30.42,113800.0,22.6445,22.7793,22.6295,22.7793,113800.0
2012-06-28 09:50:00,30.41,30.57,30.39,30.48,134700.0,22.7718,22.8916,22.7568,22.8242,134700.0
2012-06-28 10:00:00,30.49,30.5,30.3,30.39,80500.0,22.8317,22.8392,22.6894,22.7568,80500.0
2012-06-28 10:10:00,30.38,30.53,30.37,30.5,103400.0,22.7493,22.8616,22.7418,22.8392,103400.0
2012-06-28 10:20:00,30.51,30.57,30.34,30.35,184300.0,22.8467,22.8916,22.7194,22.7269,184300.0
2012-06-28 10:30:00,30.35,30.36,30.09,30.14,297900.0,22.7269,22.7343,22.5322,22.5696,297900.0
2012-06-28 10:40:00,30.15,30.24,30.12,30.24,144400.0,22.5771,22.6445,22.5546,22.6445,144400.0
2012-06-28 10:50:00,30.23,30.26,30.2,30.25,153000.0,22.637,22.6595,22.6145,22.652,153000.0
2012-06-28 11:00:00,30.25,30.3,30.2,30.3,65300.0,22.652,22.6894,22.6145,22.6894,65300.0
2012-06-28 11:10:00,30.3,30.33,30.26,30.32,65800.0,22.6894,22.7119,22.6595,22.7044,65800.0
2012-06-28 11:20:00,30.31,30.37,30.31,30.35,77700.0,22.6969,22.7418,22.6969,22.7269,77700.0
2012-06-28 11:30:00,30.36,30.42,30.32,30.32,63000.0,22.7343,22.7793,22.7044,22.7044,63000.0
2012-06-28 11:40:00,30.32,30.33,30.27,30.29,81700.0,22.7044,22.7119,22.667,22.6819,81700.0
2012-06-28 11:50:00,30.29,30.37,30.28,30.35,89100.0,22.6819,22.7418,22.6744,22.7269,89100.0
2012-06-28 12:00:00,30.35,30.38,30.29,30.32,34800.0,22.7269,22.7493,22.6819,22.7044,34800.0
2012-06-28 12:10:00,30.33,30.34,30.25,30.25,38100.0,22.7119,22.7194,22.652,22.652,38100.0
2012-06-28 12:20:00,30.26,30.28,30.22,30.26,104900.0,22.6595,22.6744,22.6295,22.6595,104900.0
2012-06-28 12:30:00,30.26,30.28,30.17,30.19,122200.0,22.6595,22.6744,22.5921,22.607,122200.0
2012-06-28 12:40:00,30.19,30.19,30.1,30.11,50900.0,22.607,22.607,22.5397,22.5471,50900.0
2012-06-28 12:50:00,30.12,30.16,30.1,30.1,143700.0,22.5546,22.5846,22.5397,22.5397,143700.0
2012-06-28 13:00:00,30.11,30.11,30.07,30.08,197100.0,22.5471,22.5471,22.5172,22.5247,197100.0
2012-06-28 13:10:00,30.08,30.1,30.0,30.01,128900.0,22.5247,22.5397,22.4648,22.4723,128900.0
2012-06-28 13:20:00,30.0,30.01,29.92,29.92,105800.0,22.4648,22.4723,22.4049,22.4049,105800.0
2012-06-28 13:30:00,29.92,29.92,29.87,29.87,69500.0,22.4049,22.4049,22.3674,22.3674,69500.0
2012-06-28 13:40:00,29.88,29.9,29.8,29.8,142800.0,22.3749,22.3899,22.315,22.315,142800.0
2012-06-28 13:50:00,29.81,29.86,29.76,29.83,114300.0,22.3225,22.3599,22.2851,22.3375,114300.0
2012-06-28 14:00:00,29.83,29.86,29.71,29.71,59200.0,22.3375,22.3599,22.2476,22.2476,59200.0
2012-06-28 14:10:00,29.72,29.72,29.62,29.62,160700.0,22.2551,22.2551,22.1802,22.1802,160700.0
2012-06-28 14:20:00,29.62,29.63,29.56,29.6,81900.0,22.1802,22.1877,22.1353,22.1652,81900.0
2012-06-28 14:30:00,29.61,29.62,29.58,29.58,109200.0,22.1727,22.1802,22.1503,22.1503,109200.0
2012-06-28 14:40:00,29.58,29.64,29.56,29.57,121300.0,22.1503,22.1952,22.1353,22.1428,121300.0
2012-06-28 14:50:00,29.57,29.6,29.55,29.57,100600.0,22.1428,22.1652,22.1278,22.1428,100600.0
2012-06-28 15:00:00,29.58,29.63,29.57,29.6,181200.0,22.1503,22.1877,22.1428,22.1652,181200.0
2012-06-28 15:10:00,29.59,29.6,29.55,29.56,65600.0,22.1578,22.1652,22.1278,22.1353,65600.0
2012-06-28 15:20:00,29.57,29.64,29.56,29.64,170700.0,22.1428,22.1952,22.1353,22.1952,170700.0
2012-06-28 15:30:00,29.64,29.88,29.64,29.84,306100.0,22.1952,22.3749,22.1952,22.345,306100.0
2012-06-28 15:40:00,29.85,29.96,29.79,29.93,316700.0,22.3524,22.4348,22.3075,22.4124,316700.0
2012-06-28 15:50:00,29.91,29.93,29.85,29.9,708900.0,22.3974,22.4124,22.3524,22.3899,708900.0
2012-06-29 09:30:00,30.5,30.63,30.29,30.62,310400.0,22.8392,22.9365,22.6819,22.929,310400.0
2012-06-29 09:40:00,30.61,30.84,30.57,30.74,291600.0,22.9216,23.0938,22.8916,23.0189,291600.0
2012-06-29 09:50:00,30.73,30.73,30.58,30.61,187600.0,23.0114,23.0114,22.8991,22.9216,187600.0
2012-06-29 10:00:00,30.62,30.85,30.62,30.77,111700.0,22.929,23.1013,22.929,23.0414,111700.0
2012-06-29 10:10:00,30.77,30.98,30.76,30.98,124500.0,23.0414,23.1986,23.0339,23.1986,124500.0
2012-06-29 10:20:00,30.98,31.01,30.95,30.97,299700.0,23.1986,23.2211,23.1762,23.1911,299700.0
2012-06-29 10:30:00,30.97,31.05,30.92,31.05,273900.0,23.1911,23.251,23.1537,23.251,273900.0
2012-06-29 10:40:00,31.06,31.16,31.05,31.08,314400.0,23.2585,23.3334,23.251,23.2735,314400.0
2012-06-29 10:50:00,31.09,31.1,31.04,31.05,161700.0,23.281,23.2885,23.2436,23.251,161700.0
2012-06-29 11:00:00,31.05,31.07,30.98,31.0,120100.0,23.251,23.266,23.1986,23.2136,120100.0
2012-06-29 11:10:00,31.0,31.08,30.97,31.06,189500.0,23.2136,23.2735,23.1911,23.2585,189500.0
2012-06-29 11:20:00,31.05,31.1,31.03,31.1,196900.0,23.251,23.2885,23.2361,23.2885,196900.0
2012-06-29 11:30:00,31.1,31.17,31.07,31.17,119500.0,23.2885,23.3409,23.266,23.3409,119500.0
2012-06-29 11:40:00,31.16,31.26,31.16,31.25,89600.0,23.3334,23.4083,23.3334,23.4008,89600.0
2012-06-29 11:50:00,31.25,31.31,31.21,31.28,95900.0,23.4008,23.4457,23.3709,23.4233,95900.0
2012-06-29 12:00:00,31.27,31.34,31.26,31.34,152800.0,23.4158,23.4682,23.4083,23.4682,152800.0
2012-06-29 12:10:00,31.33,31.35,31.28,31.33,154800.0,23.4607,23.4757,23.4233,23.4607,154800.0
2012-06-29 12:20:00,31.32,31.39,31.3,31.37,74500.0,23.4532,23.5056,23.4382,23.4907,74500.0
2012-06-29 12:30:00,31.37,31.44,31.37,31.42,86400.0,23.4907,23.5431,23.4907,23.5281,86400.0
2012-06-29 12:40:00,31.42,31.46,31.37,31.42,95600.0,23.5281,23.5581,23.4907,23.5281,95600.0
2012-06-29 12:50:00,31.42,31.55,31.42,31.51,93400.0,23.5281,23.6255,23.5281,23.5955,93400.0
2012-06-29 13:00:00,31.51,31.58,31.5,31.58,70400.0,23.5955,23.6479,23.588,23.6479,70400.0
2012-06-29 13:10:00,31.57,31.64,31.57,31.64,103800.0,23.6404,23.6928,23.6404,23.6928,103800.0
2012-06-29 13:20:00,31.64,31.7,31.63,31.67,127200.0,23.6928,23.7378,23.6854,23.7153,127200.0
2012-06-29 13:30:00,31.68,31.75,31.67,31.73,159800.0,23.7228,23.7752,23.7153,23.7602,159800.0
2012-06-29 13:40:00,31.74,31.74,31.62,31.62,157200.0,23.7677,23.7677,23.6779,23.6779,157200.0
2012-06-29 13:50:00,31.62,31.63,31.56,31.6,126000.0,23.6779,23.6854,23.6329,23.6629,126000.0
2012-06-29 14:00:00,31.6,31.61,31.55,31.6,157300.0,23.6629,23.6704,23.6255,23.6629,157300.0
2012-06-29 14:10:00,31.59,31.65,31.59,31.65,82100.0,23.6554,23.7003,23.6554,23.7003,82100.0
2012-06-29 14:20:00,31.64,31.73,31.63,31.69,143300.0,23.6928,23.7602,23.6854,23.7303,143300.0
2012-06-29 14:30:00,31.69,31.75,31.67,31.67,117400.0,23.7303,23.7752,23.7153,23.7153,117400.0
2012-06-29 14:40:00,31.67,31.7,31.61,31.67,205000.0,23.7153,23.7378,23.6704,23.7153,205000.0
2012-06-29 14:50:00,31.67,31.7,31.64,31.69,106800.0,23.7153,23.7378,23.6928,23.7303,106800.0
2012-06-29 15:00:00,31.69,31.7,31.64,31.7,131400.0,23.7303,23.7378,23.6928,23.7378,131400.0
2012-06-29 15:10:00,31.71,31.75,31.69,31.71,116900.0,23.7453,23.7752,23.7303,23.7453,116900.0
2012-06-29 15:20:00,31.72,31.72,31.64,31.67,155200.0,23.7528,23.7528,23.6928,23.7153,155200.0
2012-06-29 15:30:00,31.67,31.73,31.62,31.69,214500.0,23.7153,23.7602,23.6779,23.7303,214500.0
2012-06-29 15:40:00,31.7,31.8,31.69,31.8,272900.0,23.7378,23.8127,23.7303,23.8127,272900.0
2012-06-29 15:50:00,31.8,31.83,31.75,31.83,515500.0,23.8127,23.8351,23.7752,23.8351,515500.0
2012-07-02 09:30:00,31.72,31.76,31.47,31.76,263400.0,23.7528,23.7827,23.5655,23.7827,263400.0
2012-07-02 09:40:00,31.77,31.79,31.37,31.47,184800.0,23.7902,23.8052,23.4907,23.5655,184800.0
2012-07-02 09:50:00,31.48,31.48,31.14,31.26,206300.0,23.573,23.573,23.3184,23.4083,206300.0
2012-07-02 10:00:00,31.26,31.26,31.06,31.18,370700.0,23.4083,23.4083,23.2585,23.3484,370700.0
2012-07-02 10:10:00,31.19,31.26,31.17,31.23,267000.0,23.3559,23.4083,23.3409,23.3858,267000.0
2012-07-02 10:20:00,31.23,31.32,31.22,31.26,245900.0,23.3858,23.4532,23.3783,23.4083,245900.0
2012-07-02 10:30:00,31.27,31.3,31.11,31.11,184900.0,23.4158,23.4382,23.296,23.296,184900.0
2012-07-02 10:40:00,31.11,31.21,31.03,31.19,144300.0,23.296,23.3709,23.2361,23.3559,144300.0
2012-07-02 10:50:00,31.18,31.2,31.11,31.12,114400.0,23.3484,23.3634,23.296,23.3035,114400.0
2012-07-02 11:00:00,31.12,31.13,31.03,31.03,65200.0,23.3035,23.3109,23.2361,23.2361,65200.0
2012-07-02 11:10:00,31.02,31.02,30.94,30.95,113900.0,23.2286,23.2286,23.1687,23.1762,113900.0
2012-07-02 11:20:00,30.94,31.0,30.94,30.96,160100.0,23.1687,23.2136,23.1687,23.1836,160100.0
2012-07-02 11:30:00,30.97,31.01,30.96,30.97,122000.0,23.1911,23.2211,23.1836,23.1911,122000.0
2012-07-02 11:40:00,30.96,30.98,30.92,30.94,96000.0,23.1836,23.1986,23.1537,23.1687,96000.0
2012-07-02 11:50:00,30.94,30.94,30.9,30.9,52900.0,23.1687,23.1687,23.1387,23.1387,52900.0
2012-07-02 12:00:00,30.91,30.95,30.87,30.94,50900.0,23.1462,23.1762,23.1162,23.1687,50900.0
2012-07-02 12:10:00,30.94,30.98,30.91,30.91,79300.0,23.1687,23.1986,23.1462,23.1462,79300.0
2012-07-02 12:20:00,30.92,30.96,30.86,30.93,151000.0,23.1537,23.1836,23.1088,23.1612,151000.0
2012-07-02 12:30:00,30.94,31.0,30.92,30.94,222200.0,23.1687,23.2136,23.1537,23.1687,222200.0
2012-07-02 12:40:00,30.94,30.98,30.94,30.97,92600.0,23.1687,23.1986,23.1687,23.1911,92600.0
2012-07-02 12:50:00,30.98,31.02,30.97,30.99,72000.0,23.1986,23.2286,23.1911,23.2061,72000.0
2012-07-02 13:00:00,30.99,31.0,30.96,30.98,81400.0,23.2061,23.2136,23.1836,23.1986,81400.0
2012-07-02 13:10:00,30.99,30.99,30.97,30.97,23300.0,23.2061,23.2061,23.1911,23.1911,23300.0
2012-07-02 13:20:00,30.97,31.0,30.96,30.98,53800.0,23.1911,23.2136,23.1836,23.1986,53800.0
2012-07-02 13:30:00,30.98,30.99,30.94,30.94,96400.0,23.1986,23.2061,23.1687,23.1687,96400.0
2012-07-02 13:40:00,30.95,30.95,30.91,30.92,48400.0,23.1762,23.1762,23.1462,23.1537,48400.0
2012-07-02 13:50:00,30.93,30.93,30.89,30.89,48400.0,23.1612,23.1612,23.1312,23.1312,48400.0
2012-07-02 14:00:00,30.9,30.9,30.81,30.86,105300.0,23.1387,23.1387,23.0713,23.1088,105300.0
2012-07-02 14:10:00,30.86,30.92,30.84,30.89,114300.0,23.1088,23.1537,23.0938,23.1312,114300.0
2012-07-02 14:20:00,30.89,30.91,30.88,30.9,64100.0,23.1312,23.1462,23.1237,23.1387,64100.0
2012-07-02 14:30:00,30.91,30.92,30.88,30.91,61100.0,23.1462,23.1537,23.1237,23.1462,61100.0
2012-07-02 14:40:00,30.91,30.91,30.83,30.83,105600.0,23.1462,23.1462,23.0863,23.0863,105600.0
2012-07-02 14:50:00,30.83,30.86,30.82,30.82,80900.0,23.0863,23.1088,23.0788,23.0788,80900.0
2012-07-02 15:00:00,30.82,30.83,30.77,30.78,131800.0,23.0788,23.0863,23.0414,23.0489,131800.0
2012-07-02 15:10:00,30.77,30.79,30.75,30.78,69200.0,23.0414,23.0563,23.0264,23.0489,69200.0
2012-07-02 15:20:00,30.78,30.8,30.75,30.76,131500.0,23.0489,23.0638,23.0264,23.0339,131500.0
2012-07-02 15:30:00,30.77,30.81,30.73,30.8,254900.0,23.0414,23.0713,23.0114,23.0638,254900.0
2012-07-02 15:40:00,30.8,30.89,30.78,30.88,294500.0,23.0638,23.1312,23.0489,23.1237,294500.0
2012-07-02 15:50:00,30.87,30.98,30.86,30.93,712000.0,23.1162,23.1986,23.1088,23.1612,712000.0
2012-07-03 09:30:00,31.0,31.15,30.9,30.98,110200.0,23.2136,23.3259,23.1387,23.1986,110200.0
2012-07-03 09:40:00,30.95,31.07,30.95,30.96,90100.0,23.1762,23.266,23.1762,23.1836,90100.0
2012-07-03 09:50:00,30.96,31.13,30.94,31.01,73400.0,23.1836,23.3109,23.1687,23.2211,73400.0
2012-07-03 10:00:00,31.02,31.08,30.99,31.05,227100.0,23.2286,23.2735,23.2061,23.251,227100.0
2012-07-03 10:10:00,31.05,31.05,30.96,31.01,158300.0,23.251,23.251,23.1836,23.2211,158300.0
2012-07-03 10:20:00,30.99,31.05,30.98,31.02,63600.0,23.2061,23.251,23.1986,23.2286,63600.0
2012-07-03 10:30:00,31.02,31.1,30.96,31.03,120700.0,23.2286,23.2885,23.1836,23.2361,120700.0
2012-07-03 10:40:00,31.04,31.08,30.96,30.96,92500.0,23.2436,23.2735,23.1836,23.1836,92500.0
2012-07-03 10:50:00,30.96,31.03,30.93,30.97,107600.0,23.1836,23.2361,23.1612,23.1911,107600.0
2012-07-03 11:00:00,30.97,31.04,30.97,30.98,92400.0,23.1911,23.2436,23.1911,23.1986,92400.0
2012-07-03 11:10:00,30.97,31.06,30.96,31.05,71400.0,23.1911,23.2585,23.1836,23.251,71400.0
2012-07-03 11:20:00,31.05,31.09,30.98,31.08,82000.0,23.251,23.281,23.1986,23.2735,82000.0
2012-07-03 11:30:00,31.08,31.08,31.02,31.06,78500.0,23.2735,23.2735,23.2286,23.2585,78500.0
2012-07-03 11:40:00,31.05,31.06,30.99,31.02,93800.0,23.251,23.2585,23.2061,23.2286,93800.0
2012-07-03 11:50:00,31.02,31.06,31.0,31.03,87200.0,23.2286,23.2585,23.2136,23.2361,87200.0
2012-07-03 12:00:00,31.03,31.07,31.03,31.04,99700.0,23.2361,23.266,23.2361,23.2436,99700.0
2012-07-03 12:10:00,31.04,31.1,31.04,31.08,110700.0,23.2436,23.2885,23.2436,23.2735,110700.0
2012-07-03 12:20:00,31.08,31.13,31.08,31.12,107600.0,23.2735,23.3109,23.2735,23.3035,107600.0
2012-07-03 12:30:00,31.11,31.14,31.09,31.14,145400.0,23.296,23.3184,23.281,23.3184,145400.0
2012-07-03 12:40:00,31.13,31.15,31.08,31.15,118300.0,23.3109,23.3259,23.2735,23.3259,118300.0
2012-07-03 12:50:00,31.15,31.16,31.06,31.1,288500.0,23.3259,23.3334,23.2585,23.2885,288500.0
2012-07-05 09:30:00,31.01,31.23,30.94,31.18,400300.0,23.2211,23.3858,23.1687,23.3484,400300.0
2012-07-05 09:40:00,31.21,31.23,31.07,31.07,173200.0,23.3709,23.3858,23.266,23.266,173200.0
2012-07-05 09:50:00,31.07,31.12,31.03,31.06,86800.0,23.266,23.3035,23.2361,23.2585,86800.0
2012-07-05 10:00:00,31.04,31.11,30.93,30.95,103600.0,23.2436,23.296,23.1612,23.1762,103600.0
2012-07-05 10:10:00,30.95,31.02,30.94,31.01,56000.0,23.1762,23.2286,23.1687,23.2211,56000.0
2012-07-05 10:20:00,31.02,31.05,30.95,31.0,63500.0,23.2286,23.251,23.1762,23.2136,63500.0
2012-07-05 10:30:00,31.01,31.15,31.0,31.15,153900.0,23.2211,23.3259,23.2136,23.3259,153900.0
2012-07-05 10:40:00,31.16,31.19,31.14,31.16,73900.0,23.3334,23.3559,23.3184,23.3334,73900.0
2012-07-05 10:50:00,31.16,31.18,31.11,31.14,102700.0,23.3334,23.3484,23.296,23.3184,102700.0
2012-07-05 11:00:00,31.14,31.23,31.14,31.22,96300.0,23.3184,23.3858,23.3184,23.3783,96300.0
2012-07-05 11:10:00,31.22,31.23,31.17,31.22,57700.0,23.3783,23.3858,23.3409,23.3783,57700.0
2012-07-05 11:20:00,31.21,31.23,31.19,31.2,77700.0,23.3709,23.3858,23.3559,23.3634,77700.0
2012-07-05 11:30:00,31.2,31.24,31.16,31.16,188600.0,23.3634,23.3933,23.3334,23.3334,188600.0
2012-07-05 11:40:00,31.15,31.21,31.15,31.17,42500.0,23.3259,23.3709,23.3259,23.3409,42500.0
2012-07-05 11:50:00,31.18,31.18,31.12,31.15,38300.0,23.3484,23.3484,23.3035,23.3259,38300.0
2012-07-05 12:00:00,31.16,31.19,31.14,31.16,40200.0,23.3334,23.3559,23.3184,23.3334,40200.0
2012-07-05 12:10:00,31.16,31.2,31.16,31.18,50000.0,23.3334,23.3634,23.3334,23.3484,50000.0
2012-07-05 12:20:00,31.18,31.19,31.12,31.16,88000.0,23.3484,23.3559,23.3035,23.3334,88000.0
2012-07-05 12:30:00,31.16,31.16,31.09,31.12,26900.0,23.3334,23.3334,23.281,23.3035,26900.0
2012-07-05 12:40:00,31.12,31.13,31.07,31.08,70000.0,23.3035,23.3109,23.266,23.2735,70000.0
2012-07-05 12:50:00,31.09,31.14,31.09,31.13,54200.0,23.281,23.3184,23.281,23.3109,54200.0
2012-07-05 13:00:00,31.14,31.16,31.13,31.15,84700.0,23.3184,23.3334,23.3109,23.3259,84700.0
2012-07-05 13:10:00,31.16,31.16,31.14,31.16,44300.0,23.3334,23.3334,23.3184,23.3334,44300.0
2012-07-05 13:20:00,31.16,31.19,31.16,31.17,55500.0,23.3334,23.3559,23.3334,23.3409,55500.0
2012-07-05 13:30:00,31.19,31.2,31.15,31.16,55500.0,23.3559,23.3634,23.3259,23.3334,55500.0
2012-07-05 13:40:00,31.16,31.23,31.14,31.22,63900.0,23.3334,23.3858,23.3184,23.3783,63900.0
2012-07-05 13:50:00,31.21,31.26,31.2,31.26,45700.0,23.3709,23.4083,23.3634,23.4083,45700.0
2012-07-05 14:00:00,31.25,31.26,31.19,31.23,58000.0,23.4008,23.4083,23.3559,23.3858,58000.0
2012-07-05 14:10:00,31.22,31.26,31.22,31.24,38600.0,23.3783,23.4083,23.3783,23.3933,38600.0
2012-07-05 14:20:00,31.24,31.29,31.23,31.28,100200.0,23.3933,23.4308,23.3858,23.4233,100200.0
2012-07-05 14:30:00,31.28,31.28,31.24,31.25,56800.0,23.4233,23.4233,23.3933,23.4008,56800.0
2012-07-05 14:40:00,31.25,31.28,31.21,31.23,72400.0,23.4008,23.4233,23.3709,23.3858,72400.0
2012-07-05 14:50:00,31.23,31.23,31.18,31.21,49700.0,23.3858,23.3858,23.3484,23.3709,49700.0
2012-07-05 15:00:00,31.2,31.22,31.2,31.22,63100.0,23.3634,23.3783,23.3634,23.3783,63100.0
2012-07-05 15:10:00,31.21,31.22,31.17,31.18,88100.0,23.3709,23.3783,23.3409,23.3484,88100.0
2012-07-05 15:20:00,31.18,31.22,31.13,31.2,81300.0,23.3484,23.3783,23.3109,23.3634,81300.0
2012-07-05 15:30:00,31.2,31.2,31.14,31.18,132400.0,23.3634,23.3634,23.3184,23.3484,132400.0
2012-07-05 15:40:00,31.17,31.19,31.12,31.15,128100.0,23.3409,23.3559,23.3035,23.3259,128100.0
2012-07-05 15:50:00,31.16,31.18,31.1,31.11,226100.0,23.3334,23.3484,23.2885,23.296,226100.0
2012-07-06 09:30:00,30.67,30.87,30.31,30.34,277300.0,22.9665,23.1162,22.6969,22.7194,277300.0
2012-07-06 09:40:00,30.39,30.39,30.04,30.04,185800.0,22.7568,22.7568,22.4947,22.4947,185800.0
2012-07-06 09:50:00,30.05,30.05,29.73,29.82,254600.0,22.5022,22.5022,22.2626,22.33,254600.0
2012-07-06 10:00:00,29.82,29.86,29.69,29.75,259700.0,22.33,22.3599,22.2326,22.2776,259700.0
2012-07-06 10:10:00,29.76,29.9,29.7,29.82,349900.0,22.2851,22.3899,22.2401,22.33,349900.0
2012-07-06 10:20:00,29.81,29.83,29.73,29.78,200700.0,22.3225,22.3375,22.2626,22.3,200700.0
2012-07-06 10:30:00,29.76,29.79,29.69,29.79,193200.0,22.2851,22.3075,22.2326,22.3075,193200.0
2012-07-06 10:40:00,29.79,29.81,29.7,29.73,166800.0,22.3075,22.3225,22.2401,22.2626,166800.0
2012-07-06 10:50:00,29.73,29.74,29.67,29.71,128700.0,22.2626,22.2701,22.2177,22.2476,128700.0
2012-07-06 11:00:00,29.71,29.81,29.68,29.79,197300.0,22.2476,22.3225,22.2251,22.3075,197300.0
2012-07-06 11:10:00,29.78,29.8,29.72,29.75,186700.0,22.3,22.315,22.2551,22.2776,186700.0
2012-07-06 11:20:00,29.75,29.76,29.6,29.6,130600.0,22.2776,22.2851,22.1652,22.1652,130600.0
2012-07-06 11:30:00,29.6,29.66,29.58,29.66,66100.0,22.1652,22.2102,22.1503,22.2102,66100.0
2012-07-06 11:40:00,29.66,29.72,29.64,29.67,79500.0,22.2102,22.2551,22.1952,22.2177,79500.0
2012-07-06 11:50:00,29.68,29.71,29.67,29.71,149300.0,22.2251,22.2476,22.2177,22.2476,149300.0
2012-07-06 12:00:00,29.69,29.71,29.64,29.66,70100.0,22.2326,22.2476,22.1952,22.2102,70100.0
2012-07-06 12:10:00,29.65,29.7,29.64,29.7,109500.0,22.2027,22.2401,22.1952,22.2401,109500.0
2012-07-06 12:20:00,29.69,29.7,29.6,29.61,79500.0,22.2326,22.2401,22.1652,22.1727,79500.0
2012-07-06 12:30:00,29.61,29.66,29.6,29.64,184500.0,22.1727,22.2102,22.1652,22.1952,184500.0
2012-07-06 12:40:00,29.64,29.7,29.63,29.68,76500.0,22.1952,22.2401,22.1877,22.2251,76500.0
2012-07-06 12:50:00,29.68,29.68,29.64,29.67,68600.0,22.2251,22.2251,22.1952,22.2177,68600.0
2012-07-06 13:00:00,29.67,29.69,29.6,29.63,57500.0,22.2177,22.2326,22.1652,22.1877,57500.0
2012-07-06 13:10:00,29.63,29.66,29.6,29.63,67400.0,22.1877,22.2102,22.1652,22.1877,67400.0
2012-07-06 13:20:00,29.64,29.65,29.58,29.63,58800.0,22.1952,22.2027,22.1503,22.1877,58800.0
2012-07-06 13:30:00,29.62,29.63,29.58,29.58,68800.0,22.1802,22.1877,22.1503,22.1503,68800.0
2012-07-06 13:40:00,29.58,29.58,29.5,29.5,162800.0,22.1503,22.1503,22.0904,22.0904,162800.0
2012-07-06 13:50:00,29.5,29.57,29.45,29.57,202400.0,22.0904,22.1428,22.0529,22.1428,202400.0
2012-07-06 14:00:00,29.57,29.59,29.53,29.54,51300.0,22.1428,22.1578,22.1128,22.1203,51300.0
2012-07-06 14:10:00,29.54,29.56,29.5,29.5,84800.0,22.1203,22.1353,22.0904,22.0904,84800.0
2012-07-06 14:20:00,29.5,29.53,29.5,29.53,89800.0,22.0904,22.1128,22.0904,22.1128,89800.0
2012-07-06 14:30:00,29.53,29.6,29.51,29.59,89700.0,22.1128,22.1652,22.0978,22.1578,89700.0
2012-07-06 14:40:00,29.6,29.65,29.55,29.63,99300.0,22.1652,22.2027,22.1278,22.1877,99300.0
2012-07-06 14:50:00,29.62,29.7,29.61,29.65,77900.0,22.1802,22.2401,22.1727,22.2027,77900.0
2012-07-06 15:00:00,29.65,29.66,29.6,29.64,137500.0,22.2027,22.2102,22.1652,22.1952,137500.0
2012-07-06 15:10:00,29.65,29.76,29.62,29.75,155600.0,22.2027,22.2851,22.1802,22.2776,155600.0
2012-07-06 15:20:00,29.74,29.79,29.69,29.78,219500.0,22.2701,22.3075,22.2326,22.3,219500.0
2012-07-06 15:30:00,29.79,29.82,29.7,29.72,327900.0,22.3075,22.33,22.2401,22.2551,327900.0
2012-07-06 15:40:00,29.72,29.83,29.71,29.76,350800.0,22.2551,22.3375,22.2476,22.2851,350800.0
2012-07-06 15:50:00,29.76,29.78,29.72,29.75,448000.0,22.2851,22.3,22.2551,22.2776,448000.0
2012-07-09 09:30:00,29.74,29.8,29.62,29.66,150900.0,22.2701,22.315,22.1802,22.2102,150900.0
2012-07-09 09:40:00,29.66,29.66,29.47,29.55,224300.0,22.2102,22.2102,22.0679,22.1278,224300.0
2012-07-09 09:50:00,29.54,29.56,29.4,29.41,177100.0,22.1203,22.1353,22.0155,22.023,177100.0
2012-07-09 10:00:00,29.42,29.47,29.28,29.38,189000.0,22.0305,22.0679,21.9256,22.0005,189000.0
2012-07-09 10:10:00,29.39,29.48,29.35,29.43,100000.0,22.008,22.0754,21.978,22.0379,100000.0
2012-07-09 10:20:00,29.44,29.44,29.21,29.22,334100.0,22.0454,22.0454,21.8732,21.8807,334100.0
2012-07-09 10:30:00,29.21,29.25,29.1,29.25,222900.0,21.8732,21.9032,21.7908,21.9032,222900.0
2012-07-09 10:40:00,29.25,29.4,29.25,29.4,123700.0,21.9032,22.0155,21.9032,22.0155,123700.0
2012-07-09 10:50:00,29.39,29.43,29.27,29.28,94600.0,22.008,22.0379,21.9181,21.9256,94600.0
2012-07-09 11:00:00,29.28,29.29,29.23,29.25,86800.0,21.9256,21.9331,21.8882,21.9032,86800.0
2012-07-09 11:10:00,29.24,29.25,29.19,29.25,104900.0,21.8957,21.9032,21.8582,21.9032,104900.0
2012-07-09 11:20:00,29.25,29.28,29.15,29.2,76700.0,21.9032,21.9256,21.8283,21.8657,76700.0
2012-07-09 11:30:00,29.19,29.24,29.17,29.17,122200.0,21.8582,21.8957,21.8432,21.8432,122200.0
2012-07-09 11:40:00,29.18,29.22,29.13,29.15,188800.0,21.8507,21.8807,21.8133,21.8283,188800.0
2012-07-09 11:50:00,29.15,29.15,29.05,29.08,188000.0,21.8283,21.8283,21.7534,21.7759,188000.0
2012-07-09 12:00:00,29.07,29.09,29.03,29.05,99900.0,21.7684,21.7833,21.7384,21.7534,99900.0
2012-07-09 12:10:00,29.06,29.13,29.06,29.1,107100.0,21.7609,21.8133,21.7609,21.7908,107100.0
2012-07-09 12:20:00,29.1,29.19,29.1,29.17,80700.0,21.7908,21.8582,21.7908,21.8432,80700.0
2012-07-09 12:30:00,29.18,29.2,29.09,29.1,69600.0,21.8507,21.8657,21.7833,21.7908,69600.0
2012-07-09 12:40:00,29.09,29.12,29.05,29.1,29400.0,21.7833,21.8058,21.7534,21.7908,29400.0
2012-07-09 12:50:00,29.09,29.19,29.09,29.15,62900.0,21.7833,21.8582,21.7833,21.8283,62900.0
2012-07-09 13:00:00,29.15,29.23,29.14,29.18,48200.0,21.8283,21.8882,21.8208,21.8507,48200.0
2012-07-09 13:10:00,29.19,29.23,29.16,29.18,164900.0,21.8582,21.8882,21.8358,21.8507,164900.0
2012-07-09 13:20:00,29.18,29.23,29.18,29.21,108500.0,21.8507,21.8882,21.8507,21.8732,108500.0
2012-07-09 13:30:00,29.22,29.32,29.21,29.31,36100.0,21.8807,21.9556,21.8732,21.9481,36100.0
2012-07-09 13:40:00,29.32,29.34,29.27,29.27,68500.0,21.9556,21.9705,21.9181,21.9181,68500.0
2012-07-09 13:50:00,29.28,29.28,29.22,29.26,49200.0,21.9256,21.9256,21.8807,21.9106,49200.0
2012-07-09 14:00:00,29.26,29.27,29.21,29.22,145500.0,21.9106,21.9181,21.8732,21.8807,145500.0
2012-07-09 14:10:00,29.22,29.26,29.14,29.19,46400.0,21.8807,21.9106,21.8208,21.8582,46400.0
2012-07-09 14:20:00,29.19,29.21,29.15,29.18,24200.0,21.8582,21.8732,21.8283,21.8507,24200.0
2012-07-09 14:30:00,29.17,29.22,29.16,29.21,30300.0,21.8432,21.8807,21.8358,21.8732,30300.0
2012-07-09 14:40:00,29.21,29.21,29.06,29.09,63500.0,21.8732,21.8732,21.7609,21.7833,63500.0
2012-07-09 14:50:00,29.1,29.14,29.09,29.13,37500.0,21.7908,21.8208,21.7833,21.8133,37500.0
2012-07-09 15:00:00,29.12,29.16,29.11,29.12,103700.0,21.8058,21.8358,21.7983,21.8058,103700.0
2012-07-09 15:10:00,29.12,29.13,29.07,29.07,105000.0,21.8058,21.8133,21.7684,21.7684,105000.0
2012-07-09 15:20:00,29.08,29.14,29.03,29.1,124200.0,21.7759,21.8208,21.7384,21.7908,124200.0
2012-07-09 15:30:00,29.1,29.13,29.05,29.07,172500.0,21.7908,21.8133,21.7534,21.7684,172500.0
2012-07-09 15:40:00,29.06,29.21,29.06,29.21,249600.0,21.7609,21.8732,21.7609,21.8732,249600.0
2012-07-09 15:50:00,29.21,29.21,29.11,29.15,450200.0,21.8732,21.8732,21.7983,21.8283,450200.0
2012-07-10 09:30:00,29.48,29.48,29.21,29.46,292700.0,22.0754,22.0754,21.8732,22.0604,292700.0
2012-07-10 09:40:00,29.45,29.59,29.41,29.46,198900.0,22.0529,22.1578,22.023,22.0604,198900.0
2012-07-10 09:50:00,29.46,29.48,29.39,29.4,179500.0,22.0604,22.0754,22.008,22.0155,179500.0
2012-07-10 10:00:00,29.38,29.4,29.12,29.12,111400.0,22.0005,22.0155,21.8058,21.8058,111400.0
2012-07-10 10:10:00,29.12,29.2,29.1,29.1,170800.0,21.8058,21.8657,21.7908,21.7908,170800.0
2012-07-10 10:20:00,29.1,29.22,29.1,29.19,109100.0,21.7908,21.8807,21.7908,21.8582,109100.0
2012-07-10 10:30:00,29.19,29.22,29.03,29.03,267300.0,21.8582,21.8807,21.7384,21.7384,267300.0
2012-07-10 10:40:00,29.05,29.08,29.0,29.06,205100.0,21.7534,21.7759,21.7159,21.7609,205100.0
2012-07-10 10:50:00,29.06,29.08,29.0,29.0,149600.0,21.7609,21.7759,21.7159,21.7159,149600.0
2012-07-10 11:00:00,29.0,29.06,28.95,28.97,285100.0,21.7159,21.7609,21.6785,21.6935,285100.0
2012-07-10 11:10:00,28.96,29.0,28.93,29.0,81400.0,21.686,21.7159,21.6635,21.7159,81400.0
2012-07-10 11:20:00,29.0,29.11,29.0,29.06,105600.0,21.7159,21.7983,21.7159,21.7609,105600.0
2012-07-10 11:30:00,29.06,29.13,29.04,29.13,39200.0,21.7609,21.8133,21.7459,21.8133,39200.0
2012-07-10 11:40:00,29.13,29.14,29.1,29.12,65000.0,21.8133,21.8208,21.7908,21.8058,65000.0
2012-07-10 11:50:00,29.12,29.15,29.09,29.15,47500.0,21.8058,21.8283,21.7833,21.8283,47500.0
2012-07-10 12:00:00,29.14,29.18,29.12,29.14,66900.0,21.8208,21.8507,21.8058,21.8208,66900.0
2012-07-10 12:10:00,29.14,29.15,29.06,29.07,57600.0,21.8208,21.8283,21.7609,21.7684,57600.0
2012-07-10 12:20:00,29.06,29.08,28.99,29.01,71200.0,21.7609,21.7759,21.7085,21.7234,71200.0
2012-07-10 12:30:00,29.02,29.05,29.01,29.04,25600.0,21.7309,21.7534,21.7234,21.7459,25600.0
2012-07-10 12:40:00,29.05,29.08,29.01,29.01,42000.0,21.7534,21.7759,21.7234,21.7234,42000.0
2012-07-10 12:50:00,29.01,29.06,29.0,29.01,69600.0,21.7234,21.7609,21.7159,21.7234,69600.0
2012-07-10 13:00:00,29.0,29.02,29.0,29.0,91400.0,21.7159,21.7309,21.7159,21.7159,91400.0
2012-07-10 13:10:00,29.01,29.04,29.0,29.04,31200.0,21.7234,21.7459,21.7159,21.7459,31200.0
2012-07-10 13:20:00,29.04,29.04,28.91,28.93,105500.0,21.7459,21.7459,21.6486,21.6635,105500.0
2012-07-10 13:30:00,28.93,28.93,28.84,28.85,99400.0,21.6635,21.6635,21.5961,21.6036,99400.0
2012-07-10 13:40:00,28.85,28.88,28.84,28.87,117400.0,21.6036,21.6261,21.5961,21.6186,117400.0
2012-07-10 13:50:00,28.86,28.91,28.85,28.86,61400.0,21.6111,21.6486,21.6036,21.6111,61400.0
2012-07-10 14:00:00,28.85,28.89,28.83,28.85,56400.0,21.6036,21.6336,21.5886,21.6036,56400.0
2012-07-10 14:10:00,28.85,28.85,28.72,28.77,143500.0,21.6036,21.6036,21.5063,21.5437,143500.0
2012-07-10 14:20:00,28.76,28.79,28.71,28.76,124400.0,21.5362,21.5587,21.4988,21.5362,124400.0
2012-07-10 14:30:00,28.76,28.76,28.67,28.7,95600.0,21.5362,21.5362,21.4688,21.4913,95600.0
2012-07-10 14:40:00,28.71,28.76,28.7,28.72,119500.0,21.4988,21.5362,21.4913,21.5063,119500.0
2012-07-10 14:50:00,28.71,28.74,28.64,28.73,95300.0,21.4988,21.5213,21.4464,21.5138,95300.0
2012-07-10 15:00:00,28.73,28.84,28.72,28.79,78400.0,21.5138,21.5961,21.5063,21.5587,78400.0
2012-07-10 15:10:00,28.79,28.79,28.7,28.73,102800.0,21.5587,21.5587,21.4913,21.5138,102800.0
2012-07-10 15:20:00,28.73,28.75,28.68,28.69,135900.0,21.5138,21.5287,21.4763,21.4838,135900.0
2012-07-10 15:30:00,28.7,28.74,28.66,28.74,137700.0,21.4913,21.5213,21.4613,21.5213,137700.0
2012-07-10 15:40:00,28.73,28.8,28.66,28.73,233700.0,21.5138,21.5662,21.4613,21.5138,233700.0
2012-07-10 15:50:00,28.73,28.87,28.73,28.83,541700.0,21.5138,21.6186,21.5138,21.5886,541700.0
2012-07-11 09:30:00,28.9,29.06,28.71,29.06,128500.0,21.6411,21.7609,21.4988,21.7609,128500.0
2012-07-11 09:40:00,29.07,29.21,29.03,29.18,195700.0,21.7684,21.8732,21.7384,21.8507,195700.0
2012-07-11 09:50:00,29.18,29.42,29.18,29.41,160300.0,21.8507,22.0305,21.8507,22.023,160300.0
2012-07-11 10:00:00,29.42,29.58,29.38,29.56,173800.0,22.0305,22.1503,22.0005,22.1353,173800.0
2012-07-11 10:10:00,29.57,29.6,29.46,29.5,74100.0,22.1428,22.1652,22.0604,22.0904,74100.0
2012-07-11 10:20:00,29.52,29.55,29.34,29.38,104600.0,22.1053,22.1278,21.9705,22.0005,104600.0
2012-07-11 10:30:00,29.37,29.4,29.29,29.32,113000.0,21.993,22.0155,21.9331,21.9556,113000.0
2012-07-11 10:40:00,29.32,29.32,29.2,29.24,53500.0,21.9556,21.9556,21.8657,21.8957,53500.0
2012-07-11 10:50:00,29.24,29.24,29.1,29.11,51100.0,21.8957,21.8957,21.7908,21.7983,51100.0
2012-07-11 11:00:00,29.11,29.28,29.11,29.26,160100.0,21.7983,21.9256,21.7983,21.9106,160100.0
2012-07-11 11:10:00,29.27,29.27,29.07,29.08,118600.0,21.9181,21.9181,21.7684,21.7759,118600.0
2012-07-11 11:20:00,29.09,29.12,29.05,29.06,55600.0,21.7833,21.8058,21.7534,21.7609,55600.0
2012-07-11 11:30:00,29.06,29.16,29.04,29.14,100000.0,21.7609,21.8358,21.7459,21.8208,100000.0
2012-07-11 11:40:00,29.14,29.15,29.09,29.12,41700.0,21.8208,21.8283,21.7833,21.8058,41700.0
2012-07-11 11:50:00,29.11,29.16,29.08,29.13,33200.0,21.7983,21.8358,21.7759,21.8133,33200.0
2012-07-11 12:00:00,29.13,29.21,29.12,29.18,50500.0,21.8133,21.8732,21.8058,21.8507,50500.0
2012-07-11 12:10:00,29.17,29.18,29.14,29.16,53100.0,21.8432,21.8507,21.8208,21.8358,53100.0
2012-07-11 12:20:00,29.15,29.18,29.07,29.08,113300.0,21.8283,21.8507,21.7684,21.7759,113300.0
2012-07-11 12:30:00,29.08,29.1,29.01,29.03,108500.0,21.7759,21.7908,21.7234,21.7384,108500.0
2012-07-11 12:40:00,29.03,29.06,29.0,29.03,57200.0,21.7384,21.7609,21.7159,21.7384,57200.0
2012-07-11 12:50:00,29.04,29.08,28.98,29.07,58500.0,21.7459,21.7759,21.701,21.7684,58500.0
2012-07-11 13:00:00,29.06,29.06,28.99,29.03,59900.0,21.7609,21.7609,21.7085,21.7384,59900.0
2012-07-11 13:10:00,29.04,29.04,28.85,28.86,37700.0,21.7459,21.7459,21.6036,21.6111,37700.0
2012-07-11 13:20:00,28.86,28.91,28.86,28.9,38000.0,21.6111,21.6486,21.6111,21.6411,38000.0
2012-07-11 13:30:00,28.9,28.92,28.86,28.91,146800.0,21.6411,21.656,21.6111,21.6486,146800.0
2012-07-11 13:40:00,28.91,28.91,28.88,28.9,75500.0,21.6486,21.6486,21.6261,21.6411,75500.0
2012-07-11 13:50:00,28.91,28.91,28.85,28.87,65200.0,21.6486,21.6486,21.6036,21.6186,65200.0
2012-07-11 14:00:00,28.87,28.91,28.62,28.72,236100.0,21.6186,21.6486,21.4314,21.5063,236100.0
2012-07-11 14:10:00,28.72,28.72,28.6,28.62,207300.0,21.5063,21.5063,21.4164,21.4314,207300.0
2012-07-11 14:20:00,28.62,28.65,28.5,28.56,170300.0,21.4314,21.4539,21.3415,21.3865,170300.0
2012-07-11 14:30:00,28.56,28.56,28.44,28.53,148900.0,21.3865,21.3865,21.2966,21.364,148900.0
2012-07-11 14:40:00,28.52,28.61,28.51,28.58,81800.0,21.3565,21.4239,21.349,21.4014,81800.0
2012-07-11 14:50:00,28.59,28.64,28.57,28.62,85900.0,21.4089,21.4464,21.394,21.4314,85900.0
2012-07-11 15:00:00,28.61,28.68,28.6,28.64,136200.0,21.4239,21.4763,21.4164,21.4464,136200.0
2012-07-11 15:10:00,28.64,28.64,28.54,28.63,88900.0,21.4464,21.4464,21.3715,21.4389,88900.0
2012-07-11 15:20:00,28.62,28.63,28.54,28.59,144500.0,21.4314,21.4389,21.3715,21.4089,144500.0
2012-07-11 15:30:00,28.59,28.61,28.54,28.58,125000.0,21.4089,21.4239,21.3715,21.4014,125000.0
2012-07-11 15:40:00,28.58,28.82,28.58,28.8,371100.0,21.4014,21.5812,21.4014,21.5662,371100.0
2012-07-11 15:50:00,28.8,28.85,28.72,28.75,409400.0,21.5662,21.6036,21.5063,21.5287,409400.0
2012-07-12 09:30:00,28.57,28.64,28.35,28.36,140600.0,21.394,21.4464,21.2292,21.2367,140600.0
2012-07-12 09:40:00,28.35,28.37,28.22,28.23,172700.0,21.2292,21.2442,21.1319,21.1393,172700.0
2012-07-12 09:50:00,28.23,28.33,28.18,28.28,171300.0,21.1393,21.2142,21.1019,21.1768,171300.0
2012-07-12 10:00:00,28.28,28.28,28.12,28.25,158500.0,21.1768,21.1768,21.057,21.1543,158500.0
2012-07-12 10:10:00,28.26,28.29,28.21,28.25,82600.0,21.1618,21.1843,21.1244,21.1543,82600.0
2012-07-12 10:20:00,28.26,28.31,28.22,28.29,113000.0,21.1618,21.1993,21.1319,21.1843,113000.0
2012-07-12 10:30:00,28.28,28.3,28.2,28.21,108800.0,21.1768,21.1918,21.1169,21.1244,108800.0
2012-07-12 10:40:00,28.2,28.23,28.15,28.21,118000.0,21.1169,21.1393,21.0794,21.1244,118000.0
2012-07-12 10:50:00,28.21,28.35,28.19,28.32,72600.0,21.1244,21.2292,21.1094,21.2067,72600.0
2012-07-12 11:00:00,28.32,28.41,28.29,28.33,164300.0,21.2067,21.2741,21.1843,21.2142,164300.0
2012-07-12 11:10:00,28.33,28.34,28.31,28.34,45500.0,21.2142,21.2217,21.1993,21.2217,45500.0
2012-07-12 11:20:00,28.34,28.45,28.32,28.37,168100.0,21.2217,21.3041,21.2067,21.2442,168100.0
2012-07-12 11:30:00,28.36,28.42,28.32,28.37,132900.0,21.2367,21.2816,21.2067,21.2442,132900.0
2012-07-12 11:40:00,28.38,28.54,28.38,28.51,89500.0,21.2517,21.3715,21.2517,21.349,89500.0
2012-07-12 11:50:00,28.51,28.57,28.48,28.51,76100.0,21.349,21.394,21.3266,21.349,76100.0
2012-07-12 12:00:00,28.52,28.54,28.45,28.46,36600.0,21.3565,21.3715,21.3041,21.3116,36600.0
2012-07-12 12:10:00,28.45,28.47,28.39,28.42,70000.0,21.3041,21.3191,21.2592,21.2816,70000.0
2012-07-12 12:20:00,28.42,28.43,28.36,28.39,34800.0,21.2816,21.2891,21.2367,21.2592,34800.0
2012-07-12 12:30:00,28.39,28.44,28.33,28.34,60500.0,21.2592,21.2966,21.2142,21.2217,60500.0
2012-07-12 12:40:00,28.34,28.37,28.28,28.28,179400.0,21.2217,21.2442,21.1768,21.1768,179400.0
2012-07-12 12:50:00,28.29,28.3,28.2,28.25,212800.0,21.1843,21.1918,21.1169,21.1543,212800.0
2012-07-12 13:00:00,28.25,28.3,28.22,28.3,151500.0,21.1543,21.1918,21.1319,21.1918,151500.0
2012-07-12 13:10:00,28.3,28.33,28.25,28.29,376300.0,21.1918,21.2142,21.1543,21.1843,376300.0
2012-07-12 13:20:00,28.28,28.4,28.28,28.29,167000.0,21.1768,21.2667,21.1768,21.1843,167000.0
2012-07-12 13:30:00,28.29,28.34,28.28,28.31,76000.0,21.1843,21.2217,21.1768,21.1993,76000.0
2012-07-12 13:40:00,28.3,28.4,28.3,28.36,81900.0,21.1918,21.2667,21.1918,21.2367,81900.0
2012-07-12 13:50:00,28.37,28.37,28.24,28.25,154400.0,21.2442,21.2442,21.1468,21.1543,154400.0
2012-07-12 14:00:00,28.26,28.36,28.22,28.25,256300.0,21.1618,21.2367,21.1319,21.1543,256300.0
2012-07-12 14:10:00,28.26,28.31,28.24,28.25,120800.0,21.1618,21.1993,21.1468,21.1543,120800.0
2012-07-12 14:20:00,28.26,28.32,28.22,28.28,69900.0,21.1618,21.2067,21.1319,21.1768,69900.0
2012-07-12 14:30:00,28.28,28.39,28.28,28.39,113900.0,21.1768,21.2592,21.1768,21.2592,113900.0
2012-07-12 14:40:00,28.39,28.42,28.25,28.29,151600.0,21.2592,21.2816,21.1543,21.1843,151600.0
2012-07-12 14:50:00,28.29,28.37,28.27,28.31,101400.0,21.1843,21.2442,21.1693,21.1993,101400.0
2012-07-12 15:00:00,28.32,28.35,28.25,28.34,130000.0,21.2067,21.2292,21.1543,21.2217,130000.0
2012-07-12 15:10:00,28.35,28.4,28.32,28.34,188500.0,21.2292,21.2667,21.2067,21.2217,188500.0
2012-07-12 15:20:00,28.33,28.4,28.28,28.36,232500.0,21.2142,21.2667,21.1768,21.2367,232500.0
2012-07-12 15:30:00,28.35,28.48,28.35,28.46,310400.0,21.2292,21.3266,21.2292,21.3116,310400.0
2012-07-12 15:40:00,28.46,28.54,28.39,28.42,321400.0,21.3116,21.3715,21.2592,21.2816,321400.0
2012-07-12 15:50:00,28.41,28.41,28.32,28.37,389200.0,21.2741,21.2741,21.2067,21.2442,389200.0
2012-07-13 09:30:00,28.4,28.62,28.38,28.59,163700.0,21.2667,21.4314,21.2517,21.4089,163700.0
2012-07-13 09:40:00,28.59,28.73,28.57,28.66,151200.0,21.4089,21.5138,21.394,21.4613,151200.0
2012-07-13 09:50:00,28.66,28.69,28.5,28.69,137300.0,21.4613,21.4838,21.3415,21.4838,137300.0
2012-07-13 10:00:00,28.69,28.81,28.64,28.76,199800.0,21.4838,21.5737,21.4464,21.5362,199800.0
2012-07-13 10:10:00,28.75,28.75,28.7,28.72,94500.0,21.5287,21.5287,21.4913,21.5063,94500.0
2012-07-13 10:20:00,28.72,28.72,28.61,28.62,74700.0,21.5063,21.5063,21.4239,21.4314,74700.0
2012-07-13 10:30:00,28.62,28.66,28.6,28.65,110900.0,21.4314,21.4613,21.4164,21.4539,110900.0
2012-07-13 10:40:00,28.65,28.69,28.62,28.66,79200.0,21.4539,21.4838,21.4314,21.4613,79200.0
2012-07-13 10:50:00,28.67,28.69,28.63,28.63,117600.0,21.4688,21.4838,21.4389,21.4389,117600.0
2012-07-13 11:00:00,28.63,28.63,28.53,28.55,139600.0,21.4389,21.4389,21.364,21.379,139600.0
2012-07-13 11:10:00,28.55,28.62,28.5,28.61,55800.0,21.379,21.4314,21.3415,21.4239,55800.0
2012-07-13 11:20:00,28.6,28.63,28.58,28.59,94700.0,21.4164,21.4389,21.4014,21.4089,94700.0
2012-07-13 11:30:00,28.6,28.65,28.6,28.6,76800.0,21.4164,21.4539,21.4164,21.4164,76800.0
2012-07-13 11:40:00,28.61,28.65,28.57,28.57,93300.0,21.4239,21.4539,21.394,21.394,93300.0
2012-07-13 11:50:00,28.57,28.65,28.57,28.62,60400.0,21.394,21.4539,21.394,21.4314,60400.0
2012-07-13 12:00:00,28.63,28.69,28.63,28.68,637300.0,21.4389,21.4838,21.4389,21.4763,637300.0
2012-07-13 12:10:00,28.68,28.7,28.65,28.66,89600.0,21.4763,21.4913,21.4539,21.4613,89600.0
2012-07-13 12:20:00,28.66,28.67,28.63,28.66,105400.0,21.4613,21.4688,21.4389,21.4613,105400.0
2012-07-13 12:30:00,28.66,28.67,28.65,28.67,67300.0,21.4613,21.4688,21.4539,21.4688,67300.0
2012-07-13 12:40:00,28.67,28.68,28.65,28.68,100400.0,21.4688,21.4763,21.4539,21.4763,100400.0
2012-07-13 12:50:00,28.67,28.68,28.63,28.63,45300.0,21.4688,21.4763,21.4389,21.4389,45300.0
2012-07-13 13:00:00,28.63,28.66,28.63,28.66,52500.0,21.4389,21.4613,21.4389,21.4613,52500.0
2012-07-13 13:10:00,28.66,28.67,28.61,28.65,118700.0,21.4613,21.4688,21.4239,21.4539,118700.0
2012-07-13 13:20:00,28.65,28.67,28.61,28.62,58600.0,21.4539,21.4688,21.4239,21.4314,58600.0
2012-07-13 13:30:00,28.62,28.66,28.6,28.62,48700.0,21.4314,21.4613,21.4164,21.4314,48700.0
2012-07-13 13:40:00,28.63,28.66,28.6,28.61,100400.0,21.4389,21.4613,21.4164,21.4239,100400.0
2012-07-13 13:50:00,28.62,28.63,28.58,28.58,54800.0,21.4314,21.4389,21.4014,21.4014,54800.0
2012-07-13 14:00:00,28.58,28.62,28.58,28.6,82100.0,21.4014,21.4314,21.4014,21.4164,82100.0
2012-07-13 14:10:00,28.6,28.66,28.58,28.66,39900.0,21.4164,21.4613,21.4014,21.4613,39900.0
2012-07-13 14:20:00,28.66,28.66,28.59,28.61,73500.0,21.4613,21.4613,21.4089,21.4239,73500.0
2012-07-13 14:30:00,28.6,28.62,28.59,28.62,84400.0,21.4164,21.4314,21.4089,21.4314,84400.0
2012-07-13 14:40:00,28.62,28.66,28.62,28.64,60900.0,21.4314,21.4613,21.4314,21.4464,60900.0
2012-07-13 14:50:00,28.63,28.64,28.6,28.64,80600.0,21.4389,21.4464,21.4164,21.4464,80600.0
2012-07-13 15:00:00,28.64,28.69,28.63,28.67,146000.0,21.4464,21.4838,21.4389,21.4688,146000.0
2012-07-13 15:10:00,28.67,28.68,28.62,28.62,253200.0,21.4688,21.4763,21.4314,21.4314,253200.0
2012-07-13 15:20:00,28.63,28.66,28.62,28.64,165900.0,21.4389,21.4613,21.4314,21.4464,165900.0
2012-07-13 15:30:00,28.65,28.66,28.63,28.66,225700.0,21.4539,21.4613,21.4389,21.4613,225700.0
2012-07-13 15:40:00,28.66,28.67,28.57,28.63,382000.0,21.4613,21.4688,21.394,21.4389,382000.0
2012-07-13 15:50:00,28.64,28.65,28.57,28.6,444500.0,21.4464,21.4539,21.394,21.4164,444500.0
2012-07-16 09:30:00,28.41,28.87,28.41,28.76,141600.0,21.2741,21.6186,21.2741,21.5362,141600.0
2012-07-16 09:40:00,28.76,28.8,28.49,28.51,134900.0,21.5362,21.5662,21.334,21.349,134900.0
2012-07-16 09:50:00,28.51,28.52,28.36,28.41,143800.0,21.349,21.3565,21.2367,21.2741,143800.0
2012-07-16 10:00:00,28.41,28.51,28.36,28.37,131300.0,21.2741,21.349,21.2367,21.2442,131300.0
2012-07-16 10:10:00,28.38,28.54,28.36,28.53,85100.0,21.2517,21.3715,21.2367,21.364,85100.0
2012-07-16 10:20:00,28.53,28.6,28.48,28.6,147600.0,21.364,21.4164,21.3266,21.4164,147600.0
2012-07-16 10:30:00,28.6,28.6,28.54,28.55,140500.0,21.4164,21.4164,21.3715,21.379,140500.0
2012-07-16 10:40:00,28.56,28.57,28.5,28.53,129800.0,21.3865,21.394,21.3415,21.364,129800.0
2012-07-16 10:50:00,28.53,28.58,28.52,28.57,95600.0,21.364,21.4014,21.3565,21.394,95600.0
2012-07-16 11:00:00,28.56,28.57,28.51,28.53,44200.0,21.3865,21.394,21.349,21.364,44200.0
2012-07-16 11:10:00,28.54,28.63,28.54,28.62,195100.0,21.3715,21.4389,21.3715,21.4314,195100.0
2012-07-16 11:20:00,28.62,28.64,28.57,28.57,51200.0,21.4314,21.4464,21.394,21.394,51200.0
2012-07-16 11:30:00,28.57,28.59,28.53,28.55,56900.0,21.394,21.4089,21.364,21.379,56900.0
2012-07-16 11:40:00,28.54,28.55,28.46,28.47,67200.0,21.3715,21.379,21.3116,21.3191,67200.0
2012-07-16 11:50:00,28.47,28.49,28.44,28.47,78100.0,21.3191,21.334,21.2966,21.3191,78100.0
2012-07-16 12:00:00,28.48,28.49,28.43,28.49,55200.0,21.3266,21.334,21.2891,21.334,55200.0
2012-07-16 12:10:00,28.49,28.5,28.42,28.45,76200.0,21.334,21.3415,21.2816,21.3041,76200.0
2012-07-16 12:20:00,28.46,28.48,28.43,28.47,94800.0,21.3116,21.3266,21.2891,21.3191,94800.0
2012-07-16 12:30:00,28.47,28.5,28.39,28.39,56200.0,21.3191,21.3415,21.2592,21.2592,56200.0
2012-07-16 12:40:00,28.39,28.44,28.39,28.44,51300.0,21.2592,21.2966,21.2592,21.2966,51300.0
2012-07-16 12:50:00,28.44,28.5,28.43,28.5,41800.0,21.2966,21.3415,21.2891,21.3415,41800.0
2012-07-16 13:00:00,28.5,28.55,28.49,28.55,39000.0,21.3415,21.379,21.334,21.379,39000.0
2012-07-16 13:10:00,28.54,28.55,28.5,28.52,66000.0,21.3715,21.379,21.3415,21.3565,66000.0
2012-07-16 13:20:00,28.52,28.59,28.51,28.58,85200.0,21.3565,21.4089,21.349,21.4014,85200.0
2012-07-16 13:30:00,28.59,28.63,28.57,28.58,150400.0,21.4089,21.4389,21.394,21.4014,150400.0
2012-07-16 13:40:00,28.58,28.64,28.57,28.62,161600.0,21.4014,21.4464,21.394,21.4314,161600.0
2012-07-16 13:50:00,28.63,28.68,28.62,28.66,82400.0,21.4389,21.4763,21.4314,21.4613,82400.0
2012-07-16 14:00:00,28.67,28.74,28.67,28.74,120600.0,21.4688,21.5213,21.4688,21.5213,120600.0
2012-07-16 14:10:00,28.74,28.74,28.66,28.74,102000.0,21.5213,21.5213,21.4613,21.5213,102000.0
2012-07-16 14:20:00,28.73,28.74,28.69,28.72,97000.0,21.5138,21.5213,21.4838,21.5063,97000.0
2012-07-16 14:30:00,28.72,28.73,28.67,28.68,64600.0,21.5063,21.5138,21.4688,21.4763,64600.0
2012-07-16 14:40:00,28.67,28.69,28.66,28.68,52700.0,21.4688,21.4838,21.4613,21.4763,52700.0
2012-07-16 14:50:00,28.68,28.7,28.61,28.63,78700.0,21.4763,21.4913,21.4239,21.4389,78700.0
2012-07-16 15:00:00,28.64,28.66,28.6,28.64,105800.0,21.4464,21.4613,21.4164,21.4464,105800.0
2012-07-16 15:10:00,28.64,28.67,28.61,28.67,132200.0,21.4464,21.4688,21.4239,21.4688,132200.0
2012-07-16 15:20:00,28.66,28.71,28.63,28.63,198300.0,21.4613,21.4988,21.4389,21.4389,198300.0
2012-07-16 15:30:00,28.63,28.66,28.58,28.6,117000.0,21.4389,21.4613,21.4014,21.4164,117000.0
2012-07-16 15:40:00,28.59,28.61,28.54,28.55,181800.0,21.4089,21.4239,21.3715,21.379,181800.0
2012-07-16 15:50:00,28.55,28.63,28.55,28.62,355400.0,21.379,21.4389,21.379,21.4314,355400.0
2012-07-17 09:30:00,28.85,28.85,28.56,28.57,180200.0,21.6036,21.6036,21.3865,21.394,180200.0
2012-07-17 09:40:00,28.56,28.56,28.36,28.39,187700.0,21.3865,21.3865,21.2367,21.2592,187700.0
2012-07-17 09:50:00,28.38,28.6,28.38,28.6,99900.0,21.2517,21.4164,21.2517,21.4164,99900.0
2012-07-17 10:00:00,28.6,28.6,28.35,28.38,129600.0,21.4164,21.4164,21.2292,21.2517,129600.0
2012-07-17 10:10:00,28.38,28.5,28.36,28.5,91500.0,21.2517,21.3415,21.2367,21.3415,91500.0
2012-07-17 10:20:00,28.49,28.5,28.4,28.42,139600.0,21.334,21.3415,21.2667,21.2816,139600.0
2012-07-17 10:30:00,28.42,28.42,28.18,28.19,192100.0,21.2816,21.2816,21.1019,21.1094,192100.0
2012-07-17 10:40:00,28.2,28.33,28.15,28.32,158500.0,21.1169,21.2142,21.0794,21.2067,158500.0
2012-07-17 10:50:00,28.32,28.4,28.3,28.35,76300.0,21.2067,21.2667,21.1918,21.2292,76300.0
2012-07-17 11:00:00,28.36,28.41,28.34,28.4,88000.0,21.2367,21.2741,21.2217,21.2667,88000.0
2012-07-17 11:10:00,28.4,28.43,28.38,28.39,63400.0,21.2667,21.2891,21.2517,21.2592,63400.0
2012-07-17 11:20:00,28.39,28.46,28.39,28.4,53700.0,21.2592,21.3116,21.2592,21.2667,53700.0
2012-07-17 11:30:00,28.4,28.51,28.39,28.5,115400.0,21.2667,21.349,21.2592,21.3415,115400.0
2012-07-17 11:40:00,28.5,28.55,28.49,28.49,73400.0,21.3415,21.379,21.334,21.334,73400.0
2012-07-17 11:50:00,28.49,28.51,28.43,28.5,84300.0,21.334,21.349,21.2891,21.3415,84300.0
2012-07-17 12:00:00,28.5,28.56,28.48,28.52,162200.0,21.3415,21.3865,21.3266,21.3565,162200.0
2012-07-17 12:10:00,28.52,28.57,28.47,28.47,67500.0,21.3565,21.394,21.3191,21.3191,67500.0
2012-07-17 12:20:00,28.48,28.51,28.48,28.48,93400.0,21.3266,21.349,21.3266,21.3266,93400.0
2012-07-17 12:30:00,28.49,28.53,28.49,28.52,52700.0,21.334,21.364,21.334,21.3565,52700.0
2012-07-17 12:40:00,28.52,28.6,28.51,28.59,29800.0,21.3565,21.4164,21.349,21.4089,29800.0
2012-07-17 12:50:00,28.58,28.6,28.52,28.52,35100.0,21.4014,21.4164,21.3565,21.3565,35100.0
2012-07-17 13:00:00,28.51,28.54,28.5,28.51,63600.0,21.349,21.3715,21.3415,21.349,63600.0
2012-07-17 13:10:00,28.51,28.55,28.49,28.55,37400.0,21.349,21.379,21.334,21.379,37400.0
2012-07-17 13:20:00,28.54,28.6,28.52,28.56,127500.0,21.3715,21.4164,21.3565,21.3865,127500.0
2012-07-17 13:30:00,28.57,28.62,28.55,28.55,72300.0,21.394,21.4314,21.379,21.379,72300.0
2012-07-17 13:40:00,28.55,28.6,28.54,28.6,40900.0,21.379,21.4164,21.3715,21.4164,40900.0
2012-07-17 13:50:00,28.6,28.66,28.59,28.65,81400.0,21.4164,21.4613,21.4089,21.4539,81400.0
2012-07-17 14:00:00,28.64,28.66,28.63,28.65,168500.0,21.4464,21.4613,21.4389,21.4539,168500.0
2012-07-17 14:10:00,28.65,28.74,28.64,28.73,215400.0,21.4539,21.5213,21.4464,21.5138,215400.0
2012-07-17 14:20:00,28.73,28.75,28.68,28.7,113100.0,21.5138,21.5287,21.4763,21.4913,113100.0
2012-07-17 14:30:00,28.7,28.7,28.65,28.65,180500.0,21.4913,21.4913,21.4539,21.4539,180500.0
2012-07-17 14:40:00,28.65,28.67,28.63,28.64,98000.0,21.4539,21.4688,21.4389,21.4464,98000.0
2012-07-17 14:50:00,28.64,28.65,28.61,28.62,119900.0,21.4464,21.4539,21.4239,21.4314,119900.0
2012-07-17 15:00:00,28.62,28.65,28.53,28.55,94600.0,21.4314,21.4539,21.364,21.379,94600.0
2012-07-17 15:10:00,28.55,28.59,28.54,28.55,74700.0,21.379,21.4089,21.3715,21.379,74700.0
2012-07-17 15:20:00,28.55,28.55,28.5,28.52,50900.0,21.379,21.379,21.3415,21.3565,50900.0
2012-07-17 15:30:00,28.51,28.57,28.49,28.51,111300.0,21.349,21.394,21.334,21.349,111300.0
2012-07-17 15:40:00,28.51,28.59,28.51,28.53,156900.0,21.349,21.4089,21.349,21.364,156900.0
2012-07-17 15:50:00,28.53,28.56,28.51,28.53,312900.0,21.364,21.3865,21.349,21.364,312900.0
2012-07-18 09:30:00,28.84,29.76,28.83,29.55,550300.0,21.5961,22.2851,21.5886,22.1278,550300.0
2012-07-18 09:40:00,29.54,29.88,29.54,29.88,295600.0,22.1203,22.3749,22.1203,22.3749,295600.0
2012-07-18 09:50:00,29.87,30.1,29.85,30.02,422900.0,22.3674,22.5397,22.3524,22.4797,422900.0
2012-07-18 10:00:00,30.02,30.06,29.86,29.89,294600.0,22.4797,22.5097,22.3599,22.3824,294600.0
2012-07-18 10:10:00,29.88,29.92,29.75,29.8,320400.0,22.3749,22.4049,22.2776,22.315,320400.0
2012-07-18 10:20:00,29.8,29.96,29.67,29.94,236600.0,22.315,22.4348,22.2177,22.4198,236600.0
2012-07-18 10:30:00,29.95,29.96,29.84,29.85,284500.0,22.4273,22.4348,22.345,22.3524,284500.0
2012-07-18 10:40:00,29.85,29.9,29.83,29.83,178700.0,22.3524,22.3899,22.3375,22.3375,178700.0
2012-07-18 10:50:00,29.84,29.91,29.76,29.89,348900.0,22.345,22.3974,22.2851,22.3824,348900.0
2012-07-18 11:00:00,29.89,29.9,29.77,29.78,178500.0,22.3824,22.3899,22.2925,22.3,178500.0
2012-07-18 11:10:00,29.79,29.88,29.79,29.88,180100.0,22.3075,22.3749,22.3075,22.3749,180100.0
2012-07-18 11:20:00,29.87,29.98,29.87,29.97,160000.0,22.3674,22.4498,22.3674,22.4423,160000.0
2012-07-18 11:30:00,29.97,30.02,29.95,29.96,242600.0,22.4423,22.4797,22.4273,22.4348,242600.0
2012-07-18 11:40:00,29.96,30.01,29.96,30.01,178500.0,22.4348,22.4723,22.4348,22.4723,178500.0
2012-07-18 11:50:00,30.0,30.12,30.0,30.11,256900.0,22.4648,22.5546,22.4648,22.5471,256900.0
2012-07-18 12:00:00,30.11,30.21,30.11,30.2,309400.0,22.5471,22.622,22.5471,22.6145,309400.0
2012-07-18 12:10:00,30.2,30.25,30.19,30.25,243300.0,22.6145,22.652,22.607,22.652,243300.0
2012-07-18 12:20:00,30.24,30.3,30.24,30.29,138400.0,22.6445,22.6894,22.6445,22.6819,138400.0
2012-07-18 12:30:00,30.3,30.34,30.27,30.32,152300.0,22.6894,22.7194,22.667,22.7044,152300.0
2012-07-18 12:40:00,30.32,30.51,30.31,30.51,225600.0,22.7044,22.8467,22.6969,22.8467,225600.0
2012-07-18 12:50:00,30.5,30.56,30.49,30.54,212900.0,22.8392,22.8841,22.8317,22.8691,212900.0
2012-07-18 13:00:00,30.55,30.75,30.55,30.74,306000.0,22.8766,23.0264,22.8766,23.0189,306000.0
2012-07-18 13:10:00,30.74,30.82,30.7,30.7,156700.0,23.0189,23.0788,22.9889,22.9889,156700.0
2012-07-18 13:20:00,30.7,30.71,30.55,30.55,147300.0,22.9889,22.9964,22.8766,22.8766,147300.0
2012-07-18 13:30:00,30.55,30.58,30.46,30.46,164200.0,22.8766,22.8991,22.8092,22.8092,164200.0
2012-07-18 13:40:00,30.46,30.46,30.38,30.44,193600.0,22.8092,22.8092,22.7493,22.7943,193600.0
2012-07-18 13:50:00,30.45,30.5,30.35,30.43,138200.0,22.8017,22.8392,22.7269,22.7868,138200.0
2012-07-18 14:00:00,30.43,30.45,30.39,30.39,100200.0,22.7868,22.8017,22.7568,22.7568,100200.0
2012-07-18 14:10:00,30.39,30.4,30.23,30.28,201400.0,22.7568,22.7643,22.637,22.6744,201400.0
2012-07-18 14:20:00,30.28,30.36,30.28,30.34,141700.0,22.6744,22.7343,22.6744,22.7194,141700.0
2012-07-18 14:30:00,30.34,30.38,30.3,30.33,103300.0,22.7194,22.7493,22.6894,22.7119,103300.0
2012-07-18 14:40:00,30.33,30.34,30.18,30.26,188600.0,22.7119,22.7194,22.5996,22.6595,188600.0
2012-07-18 14:50:00,30.26,30.39,30.22,30.39,110900.0,22.6595,22.7568,22.6295,22.7568,110900.0
2012-07-18 15:00:00,30.38,30.48,30.38,30.47,164600.0,22.7493,22.8242,22.7493,22.8167,164600.0
2012-07-18 15:10:00,30.46,30.52,30.45,30.5,130800.0,22.8092,22.8542,22.8017,22.8392,130800.0
2012-07-18 15:20:00,30.51,30.52,30.32,30.36,235400.0,22.8467,22.8542,22.7044,22.7343,235400.0
2012-07-18 15:30:00,30.37,30.41,30.33,30.34,161800.0,22.7418,22.7718,22.7119,22.7194,161800.0
2012-07-18 15:40:00,30.34,30.41,30.3,30.36,373200.0,22.7194,22.7718,22.6894,22.7343,373200.0
2012-07-18 15:50:00,30.36,30.36,30.21,30.26,685800.0,22.7343,22.7343,22.622,22.6595,685800.0
2012-07-19 09:30:00,30.36,30.79,30.15,30.68,187100.0,22.7343,23.0563,22.5771,22.974,187100.0
2012-07-19 09:40:00,30.65,30.76,30.57,30.7,134400.0,22.9515,23.0339,22.8916,22.9889,134400.0
2012-07-19 09:50:00,30.7,30.84,30.7,30.84,143500.0,22.9889,23.0938,22.9889,23.0938,143500.0
2012-07-19 10:00:00,30.84,30.84,30.63,30.67,154700.0,23.0938,23.0938,22.9365,22.9665,154700.0
2012-07-19 10:10:00,30.67,30.69,30.58,30.68,96700.0,22.9665,22.9815,22.8991,22.974,96700.0
2012-07-19 10:20:00,30.71,30.81,30.71,30.76,88100.0,22.9964,23.0713,22.9964,23.0339,88100.0
2012-07-19 10:30:00,30.76,30.87,30.76,30.8,106100.0,23.0339,23.1162,23.0339,23.0638,106100.0
2012-07-19 10:40:00,30.8,31.0,30.78,31.0,156800.0,23.0638,23.2136,23.0489,23.2136,156800.0
2012-07-19 10:50:00,31.0,31.05,30.94,30.98,133100.0,23.2136,23.251,23.1687,23.1986,133100.0
2012-07-19 11:00:00,30.98,31.1,30.98,31.09,133900.0,23.1986,23.2885,23.1986,23.281,133900.0
2012-07-19 11:10:00,31.09,31.1,31.08,31.09,145000.0,23.281,23.2885,23.2735,23.281,145000.0
2012-07-19 11:20:00,31.09,31.18,31.08,31.18,216000.0,23.281,23.3484,23.2735,23.3484,216000.0
2012-07-19 11:30:00,31.19,31.21,31.14,31.16,205200.0,23.3559,23.3709,23.3184,23.3334,205200.0
2012-07-19 11:40:00,31.16,31.17,31.08,31.14,99500.0,23.3334,23.3409,23.2735,23.3184,99500.0
2012-07-19 11:50:00,31.14,31.16,31.12,31.15,98000.0,23.3184,23.3334,23.3035,23.3259,98000.0
2012-07-19 12:00:00,31.15,31.16,31.13,31.14,60100.0,23.3259,23.3334,23.3109,23.3184,60100.0
2012-07-19 12:10:00,31.14,31.24,31.11,31.23,178700.0,23.3184,23.3933,23.296,23.3858,178700.0
2012-07-19 12:20:00,31.24,31.31,31.23,31.25,112200.0,23.3933,23.4457,23.3858,23.4008,112200.0
2012-07-19 12:30:00,31.25,31.29,31.22,31.25,76400.0,23.4008,23.4308,23.3783,23.4008,76400.0
2012-07-19 12:40:00,31.25,31.31,31.25,31.28,113600.0,23.4008,23.4457,23.4008,23.4233,113600.0
2012-07-19 12:50:00,31.28,31.36,31.28,31.35,214000.0,23.4233,23.4832,23.4233,23.4757,214000.0
2012-07-19 13:00:00,31.34,31.36,31.31,31.33,126200.0,23.4682,23.4832,23.4457,23.4607,126200.0
2012-07-19 13:10:00,31.32,31.36,31.31,31.31,114600.0,23.4532,23.4832,23.4457,23.4457,114600.0
2012-07-19 13:20:00,31.32,31.35,31.26,31.27,121700.0,23.4532,23.4757,23.4083,23.4158,121700.0
2012-07-19 13:30:00,31.27,31.3,31.21,31.25,217100.0,23.4158,23.4382,23.3709,23.4008,217100.0
2012-07-19 13:40:00,31.25,31.36,31.21,31.28,658900.0,23.4008,23.4832,23.3709,23.4233,658900.0
2012-07-19 13:50:00,31.29,31.29,31.08,31.17,746300.0,23.4308,23.4308,23.2735,23.3409,746300.0
2012-07-19 14:00:00,31.17,31.25,31.16,31.24,119200.0,23.3409,23.4008,23.3334,23.3933,119200.0
2012-07-19 14:10:00,31.24,31.25,31.16,31.2,93100.0,23.3933,23.4008,23.3334,23.3634,93100.0
2012-07-19 14:20:00,31.2,31.23,31.19,31.2,128200.0,23.3634,23.3858,23.3559,23.3634,128200.0
2012-07-19 14:30:00,31.2,31.27,31.18,31.27,176000.0,23.3634,23.4158,23.3484,23.4158,176000.0
2012-07-19 14:40:00,31.27,31.27,31.2,31.22,97300.0,23.4158,23.4158,23.3634,23.3783,97300.0
2012-07-19 14:50:00,31.22,31.27,31.2,31.25,95400.0,23.3783,23.4158,23.3634,23.4008,95400.0
2012-07-19 15:00:00,31.25,31.26,31.16,31.19,175400.0,23.4008,23.4083,23.3334,23.3559,175400.0
2012-07-19 15:10:00,31.19,31.21,31.14,31.16,148900.0,23.3559,23.3709,23.3184,23.3334,148900.0
2012-07-19 15:20:00,31.17,31.19,31.12,31.13,180900.0,23.3409,23.3559,23.3035,23.3109,180900.0
2012-07-19 15:30:00,31.13,31.15,31.03,31.08,240700.0,23.3109,23.3259,23.2361,23.2735,240700.0
2012-07-19 15:40:00,31.08,31.16,31.08,31.13,263500.0,23.2735,23.3334,23.2735,23.3109,263500.0
2012-07-19 15:50:00,31.12,31.14,31.1,31.12,672900.0,23.3035,23.3184,23.2885,23.3035,672900.0
2012-07-20 09:30:00,31.0,31.28,30.85,31.21,560600.0,23.2136,23.4233,23.1013,23.3709,560600.0
2012-07-20 09:40:00,31.21,31.25,31.13,31.16,163700.0,23.3709,23.4008,23.3109,23.3334,163700.0
2012-07-20 09:50:00,31.16,31.22,31.11,31.19,102000.0,23.3334,23.3783,23.296,23.3559,102000.0
2012-07-20 10:00:00,31.19,31.47,31.19,31.45,245000.0,23.3559,23.5655,23.3559,23.5506,245000.0
2012-07-20 10:10:00,31.44,31.62,31.39,31.58,364300.0,23.5431,23.6779,23.5056,23.6479,364300.0
2012-07-20 10:20:00,31.58,31.58,31.37,31.45,170900.0,23.6479,23.6479,23.4907,23.5506,170900.0
2012-07-20 10:30:00,31.45,31.55,31.44,31.49,401300.0,23.5506,23.6255,23.5431,23.5805,401300.0
2012-07-20 10:40:00,31.5,31.65,31.48,31.64,344800.0,23.588,23.7003,23.573,23.6928,344800.0
2012-07-20 10:50:00,31.64,31.94,31.61,31.92,503100.0,23.6928,23.9175,23.6704,23.9025,503100.0
2012-07-20 11:00:00,31.92,31.93,31.64,31.82,390500.0,23.9025,23.91,23.6928,23.8276,390500.0
2012-07-20 11:10:00,31.82,31.82,31.68,31.69,155200.0,23.8276,23.8276,23.7228,23.7303,155200.0
2012-07-20 11:20:00,31.68,31.69,31.58,31.63,170500.0,23.7228,23.7303,23.6479,23.6854,170500.0
2012-07-20 11:30:00,31.62,31.72,31.58,31.69,177100.0,23.6779,23.7528,23.6479,23.7303,177100.0
2012-07-20 11:40:00,31.7,31.76,31.61,31.76,125400.0,23.7378,23.7827,23.6704,23.7827,125400.0
2012-07-20 11:50:00,31.77,31.84,31.76,31.77,148900.0,23.7902,23.8426,23.7827,23.7902,148900.0
2012-07-20 12:00:00,31.78,31.79,31.75,31.76,264100.0,23.7977,23.8052,23.7752,23.7827,264100.0
2012-07-20 12:10:00,31.76,31.8,31.69,31.69,148700.0,23.7827,23.8127,23.7303,23.7303,148700.0
2012-07-20 12:20:00,31.69,31.69,31.53,31.55,131200.0,23.7303,23.7303,23.6105,23.6255,131200.0
2012-07-20 12:30:00,31.55,31.55,31.48,31.53,106200.0,23.6255,23.6255,23.573,23.6105,106200.0
2012-07-20 12:40:00,31.52,31.58,31.52,31.56,76400.0,23.603,23.6479,23.603,23.6329,76400.0
2012-07-20 12:50:00,31.57,31.6,31.5,31.53,141500.0,23.6404,23.6629,23.588,23.6105,141500.0
2012-07-20 13:00:00,31.53,31.54,31.47,31.48,133600.0,23.6105,23.618,23.5655,23.573,133600.0
2012-07-20 13:10:00,31.49,31.49,31.4,31.42,103200.0,23.5805,23.5805,23.5131,23.5281,103200.0
2012-07-20 13:20:00,31.42,31.42,31.32,31.32,177400.0,23.5281,23.5281,23.4532,23.4532,177400.0
2012-07-20 13:30:00,31.32,31.41,31.3,31.4,89500.0,23.4532,23.5206,23.4382,23.5131,89500.0
2012-07-20 13:40:00,31.41,31.42,31.26,31.27,158800.0,23.5206,23.5281,23.4083,23.4158,158800.0
2012-07-20 13:50:00,31.26,31.29,31.24,31.27,116700.0,23.4083,23.4308,23.3933,23.4158,116700.0
2012-07-20 14:00:00,31.28,31.28,31.23,31.23,118300.0,23.4233,23.4233,23.3858,23.3858,118300.0
2012-07-20 14:10:00,31.24,31.28,31.23,31.26,66600.0,23.3933,23.4233,23.3858,23.4083,66600.0
2012-07-20 14:20:00,31.27,31.28,31.2,31.21,80800.0,23.4158,23.4233,23.3634,23.3709,80800.0
2012-07-20 14:30:00,31.2,31.21,31.09,31.09,124400.0,23.3634,23.3709,23.281,23.281,124400.0
2012-07-20 14:40:00,31.09,31.1,31.05,31.1,96900.0,23.281,23.2885,23.251,23.2885,96900.0
2012-07-20 14:50:00,31.1,31.11,31.06,31.11,142300.0,23.2885,23.296,23.2585,23.296,142300.0
2012-07-20 15:00:00,31.11,31.17,31.1,31.16,170300.0,23.296,23.3409,23.2885,23.3334,170300.0
2012-07-20 15:10:00,31.16,31.17,31.04,31.07,256200.0,23.3334,23.3409,23.2436,23.266,256200.0
2012-07-20 15:20:00,31.08,31.13,31.07,31.11,167300.0,23.2735,23.3109,23.266,23.296,167300.0
2012-07-20 15:30:00,31.1,31.18,31.07,31.17,310700.0,23.2885,23.3484,23.266,23.3409,310700.0
2012-07-20 15:40:00,31.17,31.23,31.17,31.23,324400.0,23.3409,23.3858,23.3409,23.3858,324400.0
2012-07-20 15:50:00,31.22,31.23,31.12,31.2,1061100.0,23.3783,23.3858,23.3035,23.3634,1061100.0
2012-07-23 09:30:00,30.68,30.68,30.07,30.31,338400.0,22.974,22.974,22.5172,22.6969,338400.0
2012-07-23 09:40:00,30.3,30.31,29.93,29.99,384900.0,22.6894,22.6969,22.4124,22.4573,384900.0
2012-07-23 09:50:00,29.99,30.24,29.92,30.18,176000.0,22.4573,22.6445,22.4049,22.5996,176000.0
2012-07-23 10:00:00,30.17,30.23,30.13,30.13,126600.0,22.5921,22.637,22.5621,22.5621,126600.0
2012-07-23 10:10:00,30.14,30.28,30.12,30.26,148400.0,22.5696,22.6744,22.5546,22.6595,148400.0
2012-07-23 10:20:00,30.26,30.31,30.21,30.27,117900.0,22.6595,22.6969,22.622,22.667,117900.0
2012-07-23 10:30:00,30.27,30.36,30.21,30.35,134600.0,22.667,22.7343,22.622,22.7269,134600.0
2012-07-23 10:40:00,30.34,30.43,30.31,30.38,180800.0,22.7194,22.7868,22.6969,22.7493,180800.0
2012-07-23 10:50:00,30.39,30.46,30.34,30.38,108400.0,22.7568,22.8092,22.7194,22.7493,108400.0
2012-07-23 11:00:00,30.39,30.46,30.39,30.46,110800.0,22.7568,22.8092,22.7568,22.8092,110800.0
2012-07-23 11:10:00,30.45,30.49,30.42,30.44,98600.0,22.8017,22.8317,22.7793,22.7943,98600.0
2012-07-23 11:20:00,30.43,30.55,30.43,30.54,105500.0,22.7868,22.8766,22.7868,22.8691,105500.0
2012-07-23 11:30:00,30.55,30.59,30.48,30.52,369900.0,22.8766,22.9066,22.8242,22.8542,369900.0
2012-07-23 11:40:00,30.52,30.57,30.5,30.54,193900.0,22.8542,22.8916,22.8392,22.8691,193900.0
2012-07-23 11:50:00,30.55,30.62,30.5,30.54,227800.0,22.8766,22.929,22.8392,22.8691,227800.0
2012-07-23 12:00:00,30.54,30.56,30.49,30.51,90000.0,22.8691,22.8841,22.8317,22.8467,90000.0
2012-07-23 12:10:00,30.51,30.56,30.46,30.53,147500.0,22.8467,22.8841,22.8092,22.8616,147500.0
2012-07-23 12:20:00,30.52,30.55,30.52,30.54,65000.0,22.8542,22.8766,22.8542,22.8691,65000.0
2012-07-23 12:30:00,30.54,30.56,30.49,30.5,133200.0,22.8691,22.8841,22.8317,22.8392,133200.0
2012-07-23 12:40:00,30.5,30.53,30.46,30.53,100600.0,22.8392,22.8616,22.8092,22.8616,100600.0
2012-07-23 12:50:00,30.53,30.63,30.51,30.56,259600.0,22.8616,22.9365,22.8467,22.8841,259600.0
2012-07-23 13:00:00,30.55,30.58,30.53,30.56,70700.0,22.8766,22.8991,22.8616,22.8841,70700.0
2012-07-23 13:10:00,30.56,30.68,30.55,30.63,124700.0,22.8841,22.974,22.8766,22.9365,124700.0
2012-07-23 13:20:00,30.63,30.65,30.61,30.62,30000.0,22.9365,22.9515,22.9216,22.929,30000.0
2012-07-23 13:30:00,30.62,30.67,30.61,30.61,57700.0,22.929,22.9665,22.9216,22.9216,57700.0
2012-07-23 13:40:00,30.61,30.63,30.59,30.63,59200.0,22.9216,22.9365,22.9066,22.9365,59200.0
2012-07-23 13:50:00,30.62,30.65,30.59,30.62,67000.0,22.929,22.9515,22.9066,22.929,67000.0
2012-07-23 14:00:00,30.62,30.65,30.59,30.61,79200.0,22.929,22.9515,22.9066,22.9216,79200.0
2012-07-23 14:10:00,30.62,30.65,30.59,30.59,59800.0,22.929,22.9515,22.9066,22.9066,59800.0
2012-07-23 14:20:00,30.59,30.6,30.5,30.52,78400.0,22.9066,22.9141,22.8392,22.8542,78400.0
2012-07-23 14:30:00,30.52,30.53,30.45,30.46,62500.0,22.8542,22.8616,22.8017,22.8092,62500.0
2012-07-23 14:40:00,30.46,30.48,30.44,30.46,61600.0,22.8092,22.8242,22.7943,22.8092,61600.0
2012-07-23 14:50:00,30.46,30.48,30.37,30.48,241000.0,22.8092,22.8242,22.7418,22.8242,241000.0
2012-07-23 15:00:00,30.48,30.56,30.43,30.56,113500.0,22.8242,22.8841,22.7868,22.8841,113500.0
2012-07-23 15:10:00,30.56,30.64,30.55,30.64,102500.0,22.8841,22.944,22.8766,22.944,102500.0
2012-07-23 15:20:00,30.64,30.81,30.64,30.8,243200.0,22.944,23.0713,22.944,23.0638,243200.0
2012-07-23 15:30:00,30.81,30.83,30.68,30.69,214400.0,23.0713,23.0863,22.974,22.9815,214400.0
2012-07-23 15:40:00,30.7,30.71,30.67,30.69,200900.0,22.9889,22.9964,22.9665,22.9815,200900.0
2012-07-23 15:50:00,30.69,30.69,30.6,30.61,385600.0,22.9815,22.9815,22.9141,22.9216,385600.0
2012-07-24 09:30:00,31.59,31.69,31.0,31.32,535500.0,23.6554,23.7303,23.2136,23.4532,535500.0
2012-07-24 09:40:00,31.32,31.65,31.28,31.65,420400.0,23.4532,23.7003,23.4233,23.7003,420400.0
2012-07-24 09:50:00,31.65,32.18,31.62,31.87,626900.0,23.7003,24.0972,23.6779,23.8651,626900.0
2012-07-24 10:00:00,31.87,31.95,31.6,31.8,358500.0,23.8651,23.925,23.6629,23.8127,358500.0
2012-07-24 10:10:00,31.82,31.9,31.6,31.64,402900.0,23.8276,23.8875,23.6629,23.6928,402900.0
2012-07-24 10:20:00,31.63,31.78,31.47,31.48,283000.0,23.6854,23.7977,23.5655,23.573,283000.0
2012-07-24 10:30:00,31.48,31.54,31.34,31.54,301600.0,23.573,23.618,23.4682,23.618,301600.0
2012-07-24 10:40:00,31.54,31.54,31.32,31.4,191700.0,23.618,23.618,23.4532,23.5131,191700.0
2012-07-24 10:50:00,31.41,31.44,31.3,31.3,162700.0,23.5206,23.5431,23.4382,23.4382,162700.0
2012-07-24 11:00:00,31.29,31.41,31.26,31.38,171600.0,23.4308,23.5206,23.4083,23.4982,171600.0
2012-07-24 11:10:00,31.37,31.39,31.31,31.33,89800.0,23.4907,23.5056,23.4457,23.4607,89800.0
2012-07-24 11:20:00,31.32,31.45,31.32,31.36,85000.0,23.4532,23.5506,23.4532,23.4832,85000.0
2012-07-24 11:30:00,31.35,31.38,31.18,31.21,134100.0,23.4757,23.4982,23.3484,23.3709,134100.0
2012-07-24 11:40:00,31.21,31.26,31.14,31.14,124000.0,23.3709,23.4083,23.3184,23.3184,124000.0
2012-07-24 11:50:00,31.14,31.16,31.05,31.16,117000.0,23.3184,23.3334,23.251,23.3334,117000.0
2012-07-24 12:00:00,31.16,31.16,31.01,31.11,143500.0,23.3334,23.3334,23.2211,23.296,143500.0
2012-07-24 12:10:00,31.11,31.15,31.06,31.06,72200.0,23.296,23.3259,23.2585,23.2585,72200.0
2012-07-24 12:20:00,31.06,31.09,30.96,31.09,136800.0,23.2585,23.281,23.1836,23.281,136800.0
2012-07-24 12:30:00,31.09,31.31,31.08,31.3,193100.0,23.281,23.4457,23.2735,23.4382,193100.0
2012-07-24 12:40:00,31.31,31.41,31.28,31.28,169700.0,23.4457,23.5206,23.4233,23.4233,169700.0
2012-07-24 12:50:00,31.27,31.43,31.26,31.42,51700.0,23.4158,23.5356,23.4083,23.5281,51700.0
2012-07-24 13:00:00,31.41,31.41,31.33,31.35,53400.0,23.5206,23.5206,23.4607,23.4757,53400.0
2012-07-24 13:10:00,31.35,31.38,31.22,31.23,88300.0,23.4757,23.4982,23.3783,23.3858,88300.0
2012-07-24 13:20:00,31.23,31.25,31.16,31.19,64000.0,23.3858,23.4008,23.3334,23.3559,64000.0
2012-07-24 13:30:00,31.19,31.19,31.14,31.17,80800.0,23.3559,23.3559,23.3184,23.3409,80800.0
2012-07-24 13:40:00,31.17,31.22,31.14,31.19,174400.0,23.3409,23.3783,23.3184,23.3559,174400.0
2012-07-24 13:50:00,31.2,31.46,31.2,31.44,185600.0,23.3634,23.5581,23.3634,23.5431,185600.0
2012-07-24 14:00:00,31.44,31.46,31.39,31.41,225100.0,23.5431,23.5581,23.5056,23.5206,225100.0
2012-07-24 14:10:00,31.41,31.5,31.4,31.49,115300.0,23.5206,23.588,23.5131,23.5805,115300.0
2012-07-24 14:20:00,31.49,31.5,31.35,31.35,136200.0,23.5805,23.588,23.4757,23.4757,136200.0
2012-07-24 14:30:00,31.35,31.36,31.27,31.27,222900.0,23.4757,23.4832,23.4158,23.4158,222900.0
2012-07-24 14:40:00,31.27,31.35,31.27,31.34,71600.0,23.4158,23.4757,23.4158,23.4682,71600.0
2012-07-24 14:50:00,31.34,31.35,31.27,31.3,94600.0,23.4682,23.4757,23.4158,23.4382,94600.0
2012-07-24 15:00:00,31.29,31.3,31.17,31.18,127800.0,23.4308,23.4382,23.3409,23.3484,127800.0
2012-07-24 15:10:00,31.17,31.21,31.13,31.15,149400.0,23.3409,23.3709,23.3109,23.3259,149400.0
2012-07-24 15:20:00,31.15,31.31,31.15,31.31,191100.0,23.3259,23.4457,23.3259,23.4457,191100.0
2012-07-24 15:30:00,31.31,31.42,31.28,31.41,242400.0,23.4457,23.5281,23.4233,23.5206,242400.0
2012-07-24 15:40:00,31.41,31.44,31.19,31.28,356000.0,23.5206,23.5431,23.3559,23.4233,356000.0
2012-07-24 15:50:00,31.27,31.34,31.22,31.28,1814000.0,23.4158,23.4682,23.3783,23.4233,1814000.0
2012-07-25 09:30:00,31.15,31.9,31.06,31.9,342900.0,23.3259,23.8875,23.2585,23.8875,342900.0
2012-07-25 09:40:00,31.91,31.93,31.65,31.67,173200.0,23.895,23.91,23.7003,23.7153,173200.0
2012-07-25 09:50:00,31.67,31.67,31.51,31.52,185000.0,23.7153,23.7153,23.5955,23.603,185000.0
2012-07-25 10:00:00,31.51,31.51,31.24,31.31,285100.0,23.5955,23.5955,23.3933,23.4457,285100.0
2012-07-25 10:10:00,31.3,31.42,31.18,31.33,166800.0,23.4382,23.5281,23.3484,23.4607,166800.0
2012-07-25 10:20:00,31.33,31.38,31.24,31.29,97700.0,23.4607,23.4982,23.3933,23.4308,97700.0
2012-07-25 10:30:00,31.28,31.28,31.18,31.18,105800.0,23.4233,23.4233,23.3484,23.3484,105800.0
2012-07-25 10:40:00,31.18,31.44,31.17,31.43,180400.0,23.3484,23.5431,23.3409,23.5356,180400.0
2012-07-25 10:50:00,31.43,31.46,31.28,31.35,231200.0,23.5356,23.5581,23.4233,23.4757,231200.0
2012-07-25 11:00:00,31.35,31.39,31.33,31.38,139600.0,23.4757,23.5056,23.4607,23.4982,139600.0
2012-07-25 11:10:00,31.39,31.57,31.39,31.57,96700.0,23.5056,23.6404,23.5056,23.6404,96700.0
2012-07-25 11:20:00,31.57,31.6,31.52,31.55,48200.0,23.6404,23.6629,23.603,23.6255,48200.0
2012-07-25 11:30:00,31.54,31.67,31.53,31.67,54000.0,23.618,23.7153,23.6105,23.7153,54000.0
2012-07-25 11:40:00,31.67,31.67,31.53,31.53,85500.0,23.7153,23.7153,23.6105,23.6105,85500.0
2012-07-25 11:50:00,31.53,31.69,31.52,31.65,74000.0,23.6105,23.7303,23.603,23.7003,74000.0
2012-07-25 12:00:00,31.65,31.71,31.63,31.64,52000.0,23.7003,23.7453,23.6854,23.6928,52000.0
2012-07-25 12:10:00,31.64,31.66,31.51,31.55,109800.0,23.6928,23.7078,23.5955,23.6255,109800.0
2012-07-25 12:20:00,31.56,31.65,31.55,31.56,76600.0,23.6329,23.7003,23.6255,23.6329,76600.0
2012-07-25 12:30:00,31.57,31.66,31.57,31.63,44000.0,23.6404,23.7078,23.6404,23.6854,44000.0
2012-07-25 12:40:00,31.63,31.69,31.59,31.66,50200.0,23.6854,23.7303,23.6554,23.7078,50200.0
2012-07-25 12:50:00,31.66,31.67,31.62,31.63,43100.0,23.7078,23.7153,23.6779,23.6854,43100.0
2012-07-25 13:00:00,31.63,31.76,31.63,31.74,79100.0,23.6854,23.7827,23.6854,23.7677,79100.0
2012-07-25 13:10:00,31.73,31.8,31.73,31.78,48800.0,23.7602,23.8127,23.7602,23.7977,48800.0
2012-07-25 13:20:00,31.79,31.83,31.78,31.81,68000.0,23.8052,23.8351,23.7977,23.8201,68000.0
2012-07-25 13:30:00,31.81,31.84,31.76,31.81,99600.0,23.8201,23.8426,23.7827,23.8201,99600.0
2012-07-25 13:40:00,31.81,31.82,31.71,31.71,78000.0,23.8201,23.8276,23.7453,23.7453,78000.0
2012-07-25 13:50:00,31.71,31.8,31.71,31.8,51200.0,23.7453,23.8127,23.7453,23.8127,51200.0
2012-07-25 14:00:00,31.79,31.81,31.7,31.7,64800.0,23.8052,23.8201,23.7378,23.7378,64800.0
2012-07-25 14:10:00,31.71,31.79,31.7,31.73,169300.0,23.7453,23.8052,23.7378,23.7602,169300.0
2012-07-25 14:20:00,31.72,31.8,31.72,31.77,58100.0,23.7528,23.8127,23.7528,23.7902,58100.0
2012-07-25 14:30:00,31.77,31.81,31.74,31.77,95800.0,23.7902,23.8201,23.7677,23.7902,95800.0
2012-07-25 14:40:00,31.76,31.81,31.75,31.8,55400.0,23.7827,23.8201,23.7752,23.8127,55400.0
2012-07-25 14:50:00,31.78,31.81,31.73,31.74,36000.0,23.7977,23.8201,23.7602,23.7677,36000.0
2012-07-25 15:00:00,31.73,31.76,31.69,31.71,83800.0,23.7602,23.7827,23.7303,23.7453,83800.0
2012-07-25 15:10:00,31.71,31.71,31.53,31.54,166600.0,23.7453,23.7453,23.6105,23.618,166600.0
2012-07-25 15:20:00,31.53,31.53,31.45,31.52,105300.0,23.6105,23.6105,23.5506,23.603,105300.0
2012-07-25 15:30:00,31.52,31.52,31.4,31.45,118800.0,23.603,23.603,23.5131,23.5506,118800.0
2012-07-25 15:40:00,31.45,31.47,31.36,31.43,171800.0,23.5506,23.5655,23.4832,23.5356,171800.0
2012-07-25 15:50:00,31.4,31.49,31.37,31.48,447200.0,23.5131,23.5805,23.4907,23.573,447200.0
2012-07-26 09:30:00,32.02,32.39,31.88,32.38,196300.0,23.9774,24.2545,23.8726,24.247,196300.0
2012-07-26 09:40:00,32.38,32.38,32.18,32.21,156300.0,24.247,24.247,24.0972,24.1197,156300.0
2012-07-26 09:50:00,32.2,32.22,32.03,32.11,151400.0,24.1122,24.1272,23.9849,24.0448,151400.0
2012-07-26 10:00:00,32.14,32.39,32.07,32.38,165400.0,24.0673,24.2545,24.0148,24.247,165400.0
2012-07-26 10:10:00,32.37,32.38,32.16,32.21,100100.0,24.2395,24.247,24.0822,24.1197,100100.0
2012-07-26 10:20:00,32.2,32.2,32.09,32.14,205700.0,24.1122,24.1122,24.0298,24.0673,205700.0
2012-07-26 10:30:00,32.15,32.22,32.07,32.1,73100.0,24.0747,24.1272,24.0148,24.0373,73100.0
2012-07-26 10:40:00,32.09,32.09,31.91,31.93,181200.0,24.0298,24.0298,23.895,23.91,181200.0
2012-07-26 10:50:00,31.94,32.02,31.84,32.02,119800.0,23.9175,23.9774,23.8426,23.9774,119800.0
2012-07-26 11:00:00,32.02,32.06,31.88,31.89,107200.0,23.9774,24.0074,23.8726,23.8801,107200.0
2012-07-26 11:10:00,31.88,32.04,31.86,32.03,56400.0,23.8726,23.9924,23.8576,23.9849,56400.0
2012-07-26 11:20:00,32.04,32.05,31.89,31.98,53000.0,23.9924,23.9999,23.8801,23.9474,53000.0
2012-07-26 11:30:00,31.99,32.03,31.84,31.84,57900.0,23.9549,23.9849,23.8426,23.8426,57900.0
2012-07-26 11:40:00,31.85,31.86,31.7,31.79,87000.0,23.8501,23.8576,23.7378,23.8052,87000.0
2012-07-26 11:50:00,31.79,31.83,31.77,31.83,56000.0,23.8052,23.8351,23.7902,23.8351,56000.0
2012-07-26 12:00:00,31.83,31.83,31.74,31.8,47300.0,23.8351,23.8351,23.7677,23.8127,47300.0
2012-07-26 12:10:00,31.8,31.85,31.77,31.79,45500.0,23.8127,23.8501,23.7902,23.8052,45500.0
2012-07-26 12:20:00,31.79,31.86,31.78,31.85,28600.0,23.8052,23.8576,23.7977,23.8501,28600.0
2012-07-26 12:30:00,31.85,31.85,31.76,31.82,32800.0,23.8501,23.8501,23.7827,23.8276,32800.0
2012-07-26 12:40:00,31.82,31.84,31.76,31.78,52900.0,23.8276,23.8426,23.7827,23.7977,52900.0
2012-07-26 12:50:00,31.79,31.9,31.75,31.88,38800.0,23.8052,23.8875,23.7752,23.8726,38800.0
2012-07-26 13:00:00,31.88,31.93,31.88,31.91,25500.0,23.8726,23.91,23.8726,23.895,25500.0
2012-07-26 13:10:00,31.9,31.9,31.84,31.84,27400.0,23.8875,23.8875,23.8426,23.8426,27400.0
2012-07-26 13:20:00,31.84,32.0,31.84,31.98,63300.0,23.8426,23.9624,23.8426,23.9474,63300.0
2012-07-26 13:30:00,31.98,32.01,31.93,31.95,46700.0,23.9474,23.9699,23.91,23.925,46700.0
2012-07-26 13:40:00,31.94,31.94,31.9,31.9,27600.0,23.9175,23.9175,23.8875,23.8875,27600.0
2012-07-26 13:50:00,31.9,31.9,31.82,31.85,61400.0,23.8875,23.8875,23.8276,23.8501,61400.0
2012-07-26 14:00:00,31.85,31.91,31.84,31.89,36700.0,23.8501,23.895,23.8426,23.8801,36700.0
2012-07-26 14:10:00,31.89,31.94,31.88,31.92,45000.0,23.8801,23.9175,23.8726,23.9025,45000.0
2012-07-26 14:20:00,31.91,31.98,31.9,31.98,64900.0,23.895,23.9474,23.8875,23.9474,64900.0
2012-07-26 14:30:00,31.97,32.0,31.91,31.98,35200.0,23.94,23.9624,23.895,23.9474,35200.0
2012-07-26 14:40:00,31.98,32.03,31.98,32.03,45600.0,23.9474,23.9849,23.9474,23.9849,45600.0
2012-07-26 14:50:00,32.03,32.08,32.03,32.07,75600.0,23.9849,24.0223,23.9849,24.0148,75600.0
2012-07-26 15:00:00,32.07,32.09,32.02,32.03,57900.0,24.0148,24.0298,23.9774,23.9849,57900.0
2012-07-26 15:10:00,32.04,32.12,32.03,32.11,129900.0,23.9924,24.0523,23.9849,24.0448,129900.0
2012-07-26 15:20:00,32.11,32.2,32.09,32.19,102600.0,24.0448,24.1122,24.0298,24.1047,102600.0
2012-07-26 15:30:00,32.18,32.21,32.14,32.18,126900.0,24.0972,24.1197,24.0673,24.0972,126900.0
2012-07-26 15:40:00,32.17,32.21,32.15,32.16,247500.0,24.0897,24.1197,24.0747,24.0822,247500.0
2012-07-26 15:50:00,32.16,32.17,32.08,32.09,284900.0,24.0822,24.0897,24.0223,24.0298,284900.0
2012-07-27 09:30:00,32.25,32.38,32.15,32.3,156000.0,24.1496,24.247,24.0747,24.1871,156000.0
2012-07-27 09:40:00,32.29,32.29,32.05,32.17,149300.0,24.1796,24.1796,23.9999,24.0897,149300.0
2012-07-27 09:50:00,32.18,32.43,32.16,32.38,84600.0,24.0972,24.2844,24.0822,24.247,84600.0
2012-07-27 10:00:00,32.37,32.45,32.34,32.35,49900.0,24.2395,24.2994,24.217,24.2245,49900.0
2012-07-27 10:10:00,32.35,32.4,32.31,32.37,52400.0,24.2245,24.262,24.1946,24.2395,52400.0
2012-07-27 10:20:00,32.37,32.45,32.34,32.4,54500.0,24.2395,24.2994,24.217,24.262,54500.0
2012-07-27 10:30:00,32.4,32.48,32.4,32.47,39900.0,24.262,24.3219,24.262,24.3144,39900.0
2012-07-27 10:40:00,32.47,32.6,32.47,32.49,120400.0,24.3144,24.4117,24.3144,24.3293,120400.0
2012-07-27 10:50:00,32.5,32.63,32.48,32.6,100400.0,24.3368,24.4342,24.3219,24.4117,100400.0
2012-07-27 11:00:00,32.61,32.7,32.61,32.66,79100.0,24.4192,24.4866,24.4192,24.4566,79100.0
2012-07-27 11:10:00,32.66,32.73,32.62,32.73,53300.0,24.4566,24.5091,24.4267,24.5091,53300.0
2012-07-27 11:20:00,32.73,32.86,32.72,32.84,218300.0,24.5091,24.6064,24.5016,24.5914,218300.0
2012-07-27 11:30:00,32.84,32.9,32.78,32.81,96800.0,24.5914,24.6364,24.5465,24.569,96800.0
2012-07-27 11:40:00,32.81,32.83,32.74,32.81,63600.0,24.569,24.5839,24.5166,24.569,63600.0
2012-07-27 11:50:00,32.81,32.83,32.8,32.82,67700.0,24.569,24.5839,24.5615,24.5765,67700.0
2012-07-27 12:00:00,32.82,32.83,32.78,32.83,118800.0,24.5765,24.5839,24.5465,24.5839,118800.0
2012-07-27 12:10:00,32.83,32.85,32.79,32.8,81700.0,24.5839,24.5989,24.554,24.5615,81700.0
2012-07-27 12:20:00,32.81,32.9,32.79,32.89,52900.0,24.569,24.6364,24.554,24.6289,52900.0
2012-07-27 12:30:00,32.9,32.95,32.9,32.9,75000.0,24.6364,24.6738,24.6364,24.6364,75000.0
2012-07-27 12:40:00,32.9,32.92,32.9,32.9,46100.0,24.6364,24.6513,24.6364,24.6364,46100.0
2012-07-27 12:50:00,32.9,32.91,32.85,32.87,72500.0,24.6364,24.6439,24.5989,24.6139,72500.0
2012-07-27 13:00:00,32.87,32.88,32.84,32.84,33800.0,24.6139,24.6214,24.5914,24.5914,33800.0
2012-07-27 13:10:00,32.84,32.85,32.79,32.84,70600.0,24.5914,24.5989,24.554,24.5914,70600.0
2012-07-27 13:20:00,32.83,33.04,32.8,33.04,254600.0,24.5839,24.7412,24.5615,24.7412,254600.0
2012-07-27 13:30:00,33.05,33.2,33.05,33.14,190100.0,24.7487,24.861,24.7487,24.8161,190100.0
2012-07-27 13:40:00,33.15,33.16,32.95,32.97,122100.0,24.8236,24.8311,24.6738,24.6888,122100.0
2012-07-27 13:50:00,32.96,33.0,32.94,32.97,102600.0,24.6813,24.7112,24.6663,24.6888,102600.0
2012-07-27 14:00:00,32.97,33.0,32.92,32.95,102700.0,24.6888,24.7112,24.6513,24.6738,102700.0
2012-07-27 14:10:00,32.96,32.96,32.81,32.81,108400.0,24.6813,24.6813,24.569,24.569,108400.0
2012-07-27 14:20:00,32.81,32.83,32.73,32.74,152200.0,24.569,24.5839,24.5091,24.5166,152200.0
2012-07-27 14:30:00,32.75,32.85,32.73,32.83,136100.0,24.524,24.5989,24.5091,24.5839,136100.0
2012-07-27 14:40:00,32.82,32.9,32.82,32.86,95900.0,24.5765,24.6364,24.5765,24.6064,95900.0
2012-07-27 14:50:00,32.86,32.87,32.77,32.79,171300.0,24.6064,24.6139,24.539,24.554,171300.0
2012-07-27 15:00:00,32.79,32.87,32.79,32.86,236900.0,24.554,24.6139,24.554,24.6064,236900.0
2012-07-27 15:10:00,32.87,32.96,32.87,32.95,125400.0,24.6139,24.6813,24.6139,24.6738,125400.0
2012-07-27 15:20:00,32.96,32.99,32.91,32.97,138400.0,24.6813,24.7038,24.6439,24.6888,138400.0
2012-07-27 15:30:00,32.96,32.98,32.91,32.93,253800.0,24.6813,24.6963,24.6439,24.6588,253800.0
2012-07-27 15:40:00,32.93,32.98,32.92,32.94,360800.0,24.6588,24.6963,24.6513,24.6663,360800.0
2012-07-27 15:50:00,32.95,32.99,32.81,32.91,703100.0,24.6738,24.7038,24.569,24.6439,703100.0
2012-07-30 09:30:00,32.86,33.19,32.61,32.97,166700.0,24.6064,24.8535,24.4192,24.6888,166700.0
2012-07-30 09:40:00,32.96,32.98,32.79,32.83,157300.0,24.6813,24.6963,24.554,24.5839,157300.0
2012-07-30 09:50:00,32.83,32.88,32.72,32.88,133500.0,24.5839,24.6214,24.5016,24.6214,133500.0
2012-07-30 10:00:00,32.88,33.03,32.73,32.77,111200.0,24.6214,24.7337,24.5091,24.539,111200.0
2012-07-30 10:10:00,32.78,32.83,32.59,32.66,157200.0,24.5465,24.5839,24.4042,24.4566,157200.0
2012-07-30 10:20:00,32.65,32.85,32.61,32.79,78700.0,24.4492,24.5989,24.4192,24.554,78700.0
2012-07-30 10:30:00,32.79,32.86,32.7,32.82,271600.0,24.554,24.6064,24.4866,24.5765,271600.0
2012-07-30 10:40:00,32.82,32.83,32.72,32.78,83600.0,24.5765,24.5839,24.5016,24.5465,83600.0
2012-07-30 10:50:00,32.79,32.81,32.65,32.67,79300.0,24.554,24.569,24.4492,24.4641,79300.0
2012-07-30 11:00:00,32.66,32.78,32.65,32.76,112700.0,24.4566,24.5465,24.4492,24.5315,112700.0
2012-07-30 11:10:00,32.74,32.77,32.56,32.58,83700.0,24.5166,24.539,24.3818,24.3967,83700.0
2012-07-30 11:20:00,32.58,32.61,32.49,32.59,116700.0,24.3967,24.4192,24.3293,24.4042,116700.0
2012-07-30 11:30:00,32.58,32.6,32.5,32.51,142600.0,24.3967,24.4117,24.3368,24.3443,142600.0
2012-07-30 11:40:00,32.5,32.55,32.43,32.52,82800.0,24.3368,24.3743,24.2844,24.3518,82800.0
2012-07-30 11:50:00,32.52,32.56,32.49,32.51,70300.0,24.3518,24.3818,24.3293,24.3443,70300.0
2012-07-30 12:00:00,32.5,32.5,32.42,32.45,56900.0,24.3368,24.3368,24.2769,24.2994,56900.0
2012-07-30 12:10:00,32.45,32.5,32.42,32.44,59300.0,24.2994,24.3368,24.2769,24.2919,59300.0
2012-07-30 12:20:00,32.44,32.46,32.38,32.38,64600.0,24.2919,24.3069,24.247,24.247,64600.0
2012-07-30 12:30:00,32.37,32.37,32.32,32.33,72100.0,24.2395,24.2395,24.202,24.2095,72100.0
2012-07-30 12:40:00,32.34,32.46,32.33,32.4,81300.0,24.217,24.3069,24.2095,24.262,81300.0
2012-07-30 12:50:00,32.4,32.5,32.37,32.4,74600.0,24.262,24.3368,24.2395,24.262,74600.0
2012-07-30 13:00:00,32.4,32.42,32.3,32.37,70800.0,24.262,24.2769,24.1871,24.2395,70800.0
2012-07-30 13:10:00,32.37,32.41,32.35,32.36,77200.0,24.2395,24.2694,24.2245,24.232,77200.0
2012-07-30 13:20:00,32.37,32.5,32.36,32.46,56100.0,24.2395,24.3368,24.232,24.3069,56100.0
2012-07-30 13:30:00,32.46,32.5,32.45,32.45,67500.0,24.3069,24.3368,24.2994,24.2994,67500.0
2012-07-30 13:40:00,32.45,32.46,32.39,32.41,62900.0,24.2994,24.3069,24.2545,24.2694,62900.0
2012-07-30 13:50:00,32.41,32.41,32.36,32.38,64100.0,24.2694,24.2694,24.232,24.247,64100.0
2012-07-30 14:00:00,32.39,32.39,32.33,32.34,79200.0,24.2545,24.2545,24.2095,24.217,79200.0
2012-07-30 14:10:00,32.34,32.39,32.33,32.37,62400.0,24.217,24.2545,24.2095,24.2395,62400.0
2012-07-30 14:20:00,32.38,32.41,32.34,32.4,59900.0,24.247,24.2694,24.217,24.262,59900.0
2012-07-30 14:30:00,32.39,32.49,32.38,32.48,72100.0,24.2545,24.3293,24.247,24.3219,72100.0
2012-07-30 14:40:00,32.47,32.5,32.44,32.44,81300.0,24.3144,24.3368,24.2919,24.2919,81300.0
2012-07-30 14:50:00,32.45,32.47,32.41,32.44,70400.0,24.2994,24.3144,24.2694,24.2919,70400.0
2012-07-30 15:00:00,32.44,32.48,32.35,32.36,82000.0,24.2919,24.3219,24.2245,24.232,82000.0
2012-07-30 15:10:00,32.35,32.41,32.3,32.41,92900.0,24.2245,24.2694,24.1871,24.2694,92900.0
2012-07-30 15:20:00,32.41,32.5,32.38,32.5,121700.0,24.2694,24.3368,24.247,24.3368,121700.0
2012-07-30 15:30:00,32.51,32.55,32.48,32.49,306600.0,24.3443,24.3743,24.3219,24.3293,306600.0
2012-07-30 15:40:00,32.5,32.54,32.45,32.49,182700.0,24.3368,24.3668,24.2994,24.3293,182700.0
2012-07-30 15:50:00,32.49,32.51,32.45,32.48,230800.0,24.3293,24.3443,24.2994,24.3219,230800.0
2012-07-31 09:30:00,32.49,32.53,32.3,32.4,183900.0,24.3293,24.3593,24.1871,24.262,183900.0
2012-07-31 09:40:00,32.41,32.48,32.35,32.39,124200.0,24.2694,24.3219,24.2245,24.2545,124200.0
2012-07-31 09:50:00,32.39,32.39,32.19,32.2,132900.0,24.2545,24.2545,24.1047,24.1122,132900.0
2012-07-31 10:00:00,32.21,32.36,32.11,32.16,119300.0,24.1197,24.232,24.0448,24.0822,119300.0
2012-07-31 10:10:00,32.17,32.44,32.14,32.41,101700.0,24.0897,24.2919,24.0673,24.2694,101700.0
2012-07-31 10:20:00,32.41,32.72,32.4,32.7,138000.0,24.2694,24.5016,24.262,24.4866,138000.0
2012-07-31 10:30:00,32.7,32.79,32.68,32.78,220800.0,24.4866,24.554,24.4716,24.5465,220800.0
2012-07-31 10:40:00,32.79,32.94,32.71,32.86,141800.0,24.554,24.6663,24.4941,24.6064,141800.0
2012-07-31 10:50:00,32.87,32.88,32.81,32.82,64600.0,24.6139,24.6214,24.569,24.5765,64600.0
2012-07-31 11:00:00,32.83,32.91,32.82,32.88,50200.0,24.5839,24.6439,24.5765,24.6214,50200.0
2012-07-31 11:10:00,32.88,33.02,32.88,32.9,65600.0,24.6214,24.7262,24.6214,24.6364,65600.0
2012-07-31 11:20:00,32.9,33.01,32.9,32.92,91500.0,24.6364,24.7187,24.6364,24.6513,91500.0
2012-07-31 11:30:00,32.92,32.96,32.86,32.94,96300.0,24.6513,24.6813,24.6064,24.6663,96300.0
2012-07-31 11:40:00,32.94,32.95,32.86,32.91,140400.0,24.6663,24.6738,24.6064,24.6439,140400.0
2012-07-31 11:50:00,32.92,33.03,32.92,33.03,91800.0,24.6513,24.7337,24.6513,24.7337,91800.0
2012-07-31 12:00:00,33.02,33.02,32.76,32.83,107600.0,24.7262,24.7262,24.5315,24.5839,107600.0
2012-07-31 12:10:00,32.82,32.82,32.71,32.79,64400.0,24.5765,24.5765,24.4941,24.554,64400.0
2012-07-31 12:20:00,32.79,32.83,32.75,32.83,71100.0,24.554,24.5839,24.524,24.5839,71100.0
2012-07-31 12:30:00,32.83,32.86,32.77,32.85,71500.0,24.5839,24.6064,24.539,24.5989,71500.0
2012-07-31 12:40:00,32.85,32.85,32.81,32.82,103500.0,24.5989,24.5989,24.569,24.5765,103500.0
2012-07-31 12:50:00,32.82,32.86,32.82,32.84,85200.0,24.5765,24.6064,24.5765,24.5914,85200.0
2012-07-31 13:00:00,32.84,32.94,32.8,32.91,105900.0,24.5914,24.6663,24.5615,24.6439,105900.0
2012-07-31 13:10:00,32.91,32.96,32.88,32.95,61200.0,24.6439,24.6813,24.6214,24.6738,61200.0
2012-07-31 13:20:00,32.95,33.07,32.92,33.07,61200.0,24.6738,24.7637,24.6513,24.7637,61200.0
2012-07-31 13:30:00,33.07,33.08,33.01,33.03,57000.0,24.7637,24.7712,24.7187,24.7337,57000.0
2012-07-31 13:40:00,33.03,33.03,32.9,32.91,44200.0,24.7337,24.7337,24.6364,24.6439,44200.0
2012-07-31 13:50:00,32.91,32.99,32.91,32.93,57600.0,24.6439,24.7038,24.6439,24.6588,57600.0
2012-07-31 14:00:00,32.93,32.97,32.91,32.94,41600.0,24.6588,24.6888,24.6439,24.6663,41600.0
2012-07-31 14:10:00,32.95,33.02,32.95,33.01,34600.0,24.6738,24.7262,24.6738,24.7187,34600.0
2012-07-31 14:20:00,33.01,33.07,32.98,33.04,63400.0,24.7187,24.7637,24.6963,24.7412,63400.0
2012-07-31 14:30:00,33.05,33.07,32.99,33.01,69800.0,24.7487,24.7637,24.7038,24.7187,69800.0
2012-07-31 14:40:00,33.0,33.01,32.95,32.95,60300.0,24.7112,24.7187,24.6738,24.6738,60300.0
2012-07-31 14:50:00,32.96,32.97,32.84,32.85,63200.0,24.6813,24.6888,24.5914,24.5989,63200.0
2012-07-31 15:00:00,32.84,32.84,32.75,32.77,78100.0,24.5914,24.5914,24.524,24.539,78100.0
2012-07-31 15:10:00,32.77,32.77,32.62,32.65,303200.0,24.539,24.539,24.4267,24.4492,303200.0
2012-07-31 15:20:00,32.66,32.68,32.59,32.66,393900.0,24.4566,24.4716,24.4042,24.4566,393900.0
2012-07-31 15:30:00,32.66,32.7,32.59,32.64,209400.0,24.4566,24.4866,24.4042,24.4417,209400.0
2012-07-31 15:40:00,32.65,32.66,32.57,32.63,148100.0,24.4492,24.4566,24.3893,24.4342,148100.0
2012-07-31 15:50:00,32.63,32.73,32.63,32.67,452800.0,24.4342,24.5091,24.4342,24.4641,452800.0
2012-08-01 09:30:00,32.84,32.87,32.32,32.42,125900.0,24.5914,24.6139,24.202,24.2769,125900.0
2012-08-01 09:40:00,32.42,32.54,32.14,32.23,198800.0,24.2769,24.3668,24.0673,24.1347,198800.0
2012-08-01 09:50:00,32.23,32.32,32.14,32.23,150700.0,24.1347,24.202,24.0673,24.1347,150700.0
2012-08-01 10:00:00,32.21,32.28,31.93,32.25,341500.0,24.1197,24.1721,23.91,24.1496,341500.0
2012-08-01 10:10:00,32.27,32.29,31.95,31.95,183600.0,24.1646,24.1796,23.925,23.925,183600.0
2012-08-01 10:20:00,31.95,32.15,31.92,32.15,88100.0,23.925,24.0747,23.9025,24.0747,88100.0
2012-08-01 10:30:00,32.14,32.18,32.01,32.14,69000.0,24.0673,24.0972,23.9699,24.0673,69000.0
2012-08-01 10:40:00,32.16,32.18,31.97,32.1,107200.0,24.0822,24.0972,23.94,24.0373,107200.0
2012-08-01 10:50:00,32.11,32.2,32.09,32.15,95700.0,24.0448,24.1122,24.0298,24.0747,95700.0
2012-08-01 11:00:00,32.15,32.18,32.01,32.08,106500.0,24.0747,24.0972,23.9699,24.0223,106500.0
2012-08-01 11:10:00,32.09,32.13,31.86,31.92,181400.0,24.0298,24.0598,23.8576,23.9025,181400.0
2012-08-01 11:20:00,31.91,32.0,31.9,31.99,53000.0,23.895,23.9624,23.8875,23.9549,53000.0
2012-08-01 11:30:00,31.99,32.0,31.88,31.92,85400.0,23.9549,23.9624,23.8726,23.9025,85400.0
2012-08-01 11:40:00,31.93,31.94,31.77,31.79,89600.0,23.91,23.9175,23.7902,23.8052,89600.0
2012-08-01 11:50:00,31.79,31.9,31.79,31.9,70600.0,23.8052,23.8875,23.8052,23.8875,70600.0
2012-08-01 12:00:00,31.9,32.0,31.88,31.97,64200.0,23.8875,23.9624,23.8726,23.94,64200.0
2012-08-01 12:10:00,31.97,32.03,31.94,32.02,64800.0,23.94,23.9849,23.9175,23.9774,64800.0
2012-08-01 12:20:00,32.02,32.1,32.01,32.09,29100.0,23.9774,24.0373,23.9699,24.0298,29100.0
2012-08-01 12:30:00,32.09,32.19,32.08,32.19,52800.0,24.0298,24.1047,24.0223,24.1047,52800.0
2012-08-01 12:40:00,32.19,32.21,32.14,32.14,54500.0,24.1047,24.1197,24.0673,24.0673,54500.0
2012-08-01 12:50:00,32.13,32.16,32.12,32.16,28600.0,24.0598,24.0822,24.0523,24.0822,28600.0
2012-08-01 13:00:00,32.16,32.22,32.14,32.16,86900.0,24.0822,24.1272,24.0673,24.0822,86900.0
2012-08-01 13:10:00,32.15,32.15,32.11,32.12,69900.0,24.0747,24.0747,24.0448,24.0523,69900.0
2012-08-01 13:20:00,32.12,32.16,32.07,32.07,141100.0,24.0523,24.0822,24.0148,24.0148,141100.0
2012-08-01 13:30:00,32.07,32.08,31.99,32.05,72400.0,24.0148,24.0223,23.9549,23.9999,72400.0
2012-08-01 13:40:00,32.05,32.12,32.02,32.11,77900.0,23.9999,24.0523,23.9774,24.0448,77900.0
2012-08-01 13:50:00,32.1,32.11,32.05,32.06,83300.0,24.0373,24.0448,23.9999,24.0074,83300.0
2012-08-01 14:00:00,32.06,32.08,31.95,31.96,152700.0,24.0074,24.0223,23.925,23.9325,152700.0
2012-08-01 14:10:00,31.96,31.96,31.6,31.7,436600.0,23.9325,23.9325,23.6629,23.7378,436600.0
2012-08-01 14:20:00,31.7,31.97,31.65,31.94,285900.0,23.7378,23.94,23.7003,23.9175,285900.0
2012-08-01 14:30:00,31.94,32.03,31.83,32.0,309900.0,23.9175,23.9849,23.8351,23.9624,309900.0
2012-08-01 14:40:00,32.0,32.07,31.89,31.95,95500.0,23.9624,24.0148,23.8801,23.925,95500.0
2012-08-01 14:50:00,31.95,32.03,31.92,32.03,171800.0,23.925,23.9849,23.9025,23.9849,171800.0
2012-08-01 15:00:00,32.02,32.16,31.96,32.15,157800.0,23.9774,24.0822,23.9325,24.0747,157800.0
2012-08-01 15:10:00,32.16,32.16,32.01,32.09,256500.0,24.0822,24.0822,23.9699,24.0298,256500.0
2012-08-01 15:20:00,32.09,32.3,32.08,32.27,179200.0,24.0298,24.1871,24.0223,24.1646,179200.0
2012-08-01 15:30:00,32.27,32.29,32.11,32.18,102600.0,24.1646,24.1796,24.0448,24.0972,102600.0
2012-08-01 15:40:00,32.19,32.2,32.08,32.08,160100.0,24.1047,24.1122,24.0223,24.0223,160100.0
2012-08-01 15:50:00,32.09,32.15,32.03,32.09,417300.0,24.0298,24.0747,23.9849,24.0298,417300.0
2012-08-02 09:30:00,31.91,32.12,31.66,32.04,141800.0,23.895,24.0523,23.7078,23.9924,141800.0
2012-08-02 09:40:00,32.06,32.39,32.05,32.34,122000.0,24.0074,24.2545,23.9999,24.217,122000.0
2012-08-02 09:50:00,32.33,32.44,32.28,32.44,144000.0,24.2095,24.2919,24.1721,24.2919,144000.0
2012-08-02 10:00:00,32.44,32.59,32.39,32.58,163000.0,24.2919,24.4042,24.2545,24.3967,163000.0
2012-08-02 10:10:00,32.58,32.62,32.52,32.56,86800.0,24.3967,24.4267,24.3518,24.3818,86800.0
2012-08-02 10:20:00,32.57,32.64,32.52,32.61,64900.0,24.3893,24.4417,24.3518,24.4192,64900.0
2012-08-02 10:30:00,32.62,32.62,32.43,32.46,147000.0,24.4267,24.4267,24.2844,24.3069,147000.0
2012-08-02 10:40:00,32.47,32.48,32.38,32.47,116600.0,24.3144,24.3219,24.247,24.3144,116600.0
2012-08-02 10:50:00,32.47,32.51,32.21,32.29,176300.0,24.3144,24.3443,24.1197,24.1796,176300.0
2012-08-02 11:00:00,32.29,32.4,32.29,32.4,219500.0,24.1796,24.262,24.1796,24.262,219500.0
2012-08-02 11:10:00,32.4,32.4,32.2,32.22,77000.0,24.262,24.262,24.1122,24.1272,77000.0
2012-08-02 11:20:00,32.22,32.29,32.17,32.29,84800.0,24.1272,24.1796,24.0897,24.1796,84800.0
2012-08-02 11:30:00,32.29,32.29,31.99,32.03,94500.0,24.1796,24.1796,23.9549,23.9849,94500.0
2012-08-02 11:40:00,32.02,32.05,31.96,32.01,66300.0,23.9774,23.9999,23.9325,23.9699,66300.0
2012-08-02 11:50:00,32.03,32.03,31.88,31.96,134400.0,23.9849,23.9849,23.8726,23.9325,134400.0
2012-08-02 12:00:00,31.95,32.04,31.91,31.99,77500.0,23.925,23.9924,23.895,23.9549,77500.0
2012-08-02 12:10:00,32.0,32.03,31.93,31.97,59000.0,23.9624,23.9849,23.91,23.94,59000.0
2012-08-02 12:20:00,31.98,31.99,31.81,31.81,51800.0,23.9474,23.9549,23.8201,23.8201,51800.0
2012-08-02 12:30:00,31.81,31.81,31.62,31.76,98600.0,23.8201,23.8201,23.6779,23.7827,98600.0
2012-08-02 12:40:00,31.76,31.78,31.7,31.71,35200.0,23.7827,23.7977,23.7378,23.7453,35200.0
2012-08-02 12:50:00,31.71,31.72,31.58,31.6,120800.0,23.7453,23.7528,23.6479,23.6629,120800.0
2012-08-02 13:00:00,31.6,31.63,31.5,31.61,148500.0,23.6629,23.6854,23.588,23.6704,148500.0
2012-08-02 13:10:00,31.62,31.62,31.5,31.53,60700.0,23.6779,23.6779,23.588,23.6105,60700.0
2012-08-02 13:20:00,31.54,31.55,31.5,31.51,70100.0,23.618,23.6255,23.588,23.5955,70100.0
2012-08-02 13:30:00,31.52,31.52,31.48,31.49,77100.0,23.603,23.603,23.573,23.5805,77100.0
2012-08-02 13:40:00,31.48,31.52,31.4,31.41,94200.0,23.573,23.603,23.5131,23.5206,94200.0
2012-08-02 13:50:00,31.41,31.5,31.39,31.47,173400.0,23.5206,23.588,23.5056,23.5655,173400.0
2012-08-02 14:00:00,31.47,31.49,31.43,31.48,107800.0,23.5655,23.5805,23.5356,23.573,107800.0
2012-08-02 14:10:00,31.48,31.5,31.44,31.47,96300.0,23.573,23.588,23.5431,23.5655,96300.0
2012-08-02 14:20:00,31.47,31.55,31.46,31.48,108500.0,23.5655,23.6255,23.5581,23.573,108500.0
2012-08-02 14:30:00,31.48,31.58,31.45,31.57,178000.0,23.573,23.6479,23.5506,23.6404,178000.0
2012-08-02 14:40:00,31.56,31.59,31.45,31.49,189700.0,23.6329,23.6554,23.5506,23.5805,189700.0
2012-08-02 14:50:00,31.49,31.49,31.39,31.46,195300.0,23.5805,23.5805,23.5056,23.5581,195300.0
2012-08-02 15:00:00,31.47,31.58,31.45,31.54,175000.0,23.5655,23.6479,23.5506,23.618,175000.0
2012-08-02 15:10:00,31.55,31.57,31.45,31.52,183400.0,23.6255,23.6404,23.5506,23.603,183400.0
2012-08-02 15:20:00,31.52,31.57,31.49,31.51,236900.0,23.603,23.6404,23.5805,23.5955,236900.0
2012-08-02 15:30:00,31.51,31.66,31.51,31.65,245300.0,23.5955,23.7078,23.5955,23.7003,245300.0
2012-08-02 15:40:00,31.65,31.66,31.55,31.58,320500.0,23.7003,23.7078,23.6255,23.6479,320500.0
2012-08-02 15:50:00,31.57,31.64,31.54,31.59,510600.0,23.6404,23.6928,23.618,23.6554,510600.0
2012-08-03 09:30:00,32.25,32.64,32.2,32.28,191800.0,24.1496,24.4417,24.1122,24.1721,191800.0
2012-08-03 09:40:00,32.29,32.99,32.28,32.96,324600.0,24.1796,24.7038,24.1721,24.6813,324600.0
2012-08-03 09:50:00,32.95,32.98,32.78,32.93,171500.0,24.6738,24.6963,24.5465,24.6588,171500.0
2012-08-03 10:00:00,32.93,32.96,32.79,32.81,114500.0,24.6588,24.6813,24.554,24.569,114500.0
2012-08-03 10:10:00,32.8,32.85,32.59,32.59,154100.0,24.5615,24.5989,24.4042,24.4042,154100.0
2012-08-03 10:20:00,32.6,32.73,32.59,32.65,196600.0,24.4117,24.5091,24.4042,24.4492,196600.0
2012-08-03 10:30:00,32.65,32.65,32.56,32.63,86200.0,24.4492,24.4492,24.3818,24.4342,86200.0
2012-08-03 10:40:00,32.63,32.7,32.53,32.58,65400.0,24.4342,24.4866,24.3593,24.3967,65400.0
2012-08-03 10:50:00,32.57,32.75,32.56,32.7,46000.0,24.3893,24.524,24.3818,24.4866,46000.0
2012-08-03 11:00:00,32.7,32.72,32.63,32.66,93600.0,24.4866,24.5016,24.4342,24.4566,93600.0
2012-08-03 11:10:00,32.67,32.83,32.66,32.77,60900.0,24.4641,24.5839,24.4566,24.539,60900.0
2012-08-03 11:20:00,32.75,32.84,32.74,32.83,45600.0,24.524,24.5914,24.5166,24.5839,45600.0
2012-08-03 11:30:00,32.83,32.86,32.81,32.85,69100.0,24.5839,24.6064,24.569,24.5989,69100.0
2012-08-03 11:40:00,32.84,32.89,32.81,32.87,56300.0,24.5914,24.6289,24.569,24.6139,56300.0
2012-08-03 11:50:00,32.87,32.91,32.86,32.89,60700.0,24.6139,24.6439,24.6064,24.6289,60700.0
2012-08-03 12:00:00,32.9,32.95,32.85,32.85,51600.0,24.6364,24.6738,24.5989,24.5989,51600.0
2012-08-03 12:10:00,32.85,32.92,32.85,32.89,116200.0,24.5989,24.6513,24.5989,24.6289,116200.0
2012-08-03 12:20:00,32.9,32.97,32.88,32.96,55200.0,24.6364,24.6888,24.6214,24.6813,55200.0
2012-08-03 12:30:00,32.95,32.97,32.9,32.91,57300.0,24.6738,24.6888,24.6364,24.6439,57300.0
2012-08-03 12:40:00,32.92,32.92,32.83,32.84,112000.0,24.6513,24.6513,24.5839,24.5914,112000.0
2012-08-03 12:50:00,32.85,32.86,32.81,32.82,81300.0,24.5989,24.6064,24.569,24.5765,81300.0
2012-08-03 13:00:00,32.81,32.83,32.77,32.8,83500.0,24.569,24.5839,24.539,24.5615,83500.0
2012-08-03 13:10:00,32.8,32.81,32.77,32.79,42300.0,24.5615,24.569,24.539,24.554,42300.0
2012-08-03 13:20:00,32.79,32.84,32.76,32.81,40600.0,24.554,24.5914,24.5315,24.569,40600.0
2012-08-03 13:30:00,32.81,32.83,32.78,32.83,53600.0,24.569,24.5839,24.5465,24.5839,53600.0
2012-08-03 13:40:00,32.84,32.84,32.8,32.83,53500.0,24.5914,24.5914,24.5615,24.5839,53500.0
2012-08-03 13:50:00,32.83,32.86,32.82,32.84,95000.0,24.5839,24.6064,24.5765,24.5914,95000.0
2012-08-03 14:00:00,32.84,32.84,32.81,32.83,76200.0,24.5914,24.5914,24.569,24.5839,76200.0
2012-08-03 14:10:00,32.83,32.83,32.8,32.8,83300.0,24.5839,24.5839,24.5615,24.5615,83300.0
2012-08-03 14:20:00,32.81,32.83,32.74,32.74,106400.0,24.569,24.5839,24.5166,24.5166,106400.0
2012-08-03 14:30:00,32.74,32.75,32.68,32.72,108600.0,24.5166,24.524,24.4716,24.5016,108600.0
2012-08-03 14:40:00,32.71,32.71,32.59,32.6,128400.0,24.4941,24.4941,24.4042,24.4117,128400.0
2012-08-03 14:50:00,32.61,32.66,32.57,32.59,141200.0,24.4192,24.4566,24.3893,24.4042,141200.0
2012-08-03 15:00:00,32.58,32.62,32.53,32.53,194800.0,24.3967,24.4267,24.3593,24.3593,194800.0
2012-08-03 15:10:00,32.54,32.55,32.37,32.38,187300.0,24.3668,24.3743,24.2395,24.247,187300.0
2012-08-03 15:20:00,32.39,32.41,32.2,32.23,446200.0,24.2545,24.2694,24.1122,24.1347,446200.0
2012-08-03 15:30:00,32.23,32.29,32.2,32.27,360500.0,24.1347,24.1796,24.1122,24.1646,360500.0
2012-08-03 15:40:00,32.28,32.41,32.26,32.41,300200.0,24.1721,24.2694,24.1571,24.2694,300200.0
2012-08-03 15:50:00,32.41,32.44,32.3,32.32,585300.0,24.2694,24.2919,24.1871,24.202,585300.0
2012-08-06 09:30:00,32.67,32.67,32.38,32.42,143500.0,24.4641,24.4641,24.247,24.2769,143500.0
2012-08-06 09:40:00,32.42,32.65,32.41,32.61,81900.0,24.2769,24.4492,24.2694,24.4192,81900.0
2012-08-06 09:50:00,32.63,32.65,32.35,32.36,104900.0,24.4342,24.4492,24.2245,24.232,104900.0
2012-08-06 10:00:00,32.36,32.61,32.35,32.6,112000.0,24.232,24.4192,24.2245,24.4117,112000.0
2012-08-06 10:10:00,32.58,32.62,32.5,32.62,73800.0,24.3967,24.4267,24.3368,24.4267,73800.0
2012-08-06 10:20:00,32.62,32.64,32.48,32.49,138300.0,24.4267,24.4417,24.3219,24.3293,138300.0
2012-08-06 10:30:00,32.5,32.55,32.44,32.44,109300.0,24.3368,24.3743,24.2919,24.2919,109300.0
2012-08-06 10:40:00,32.45,32.45,32.29,32.37,107000.0,24.2994,24.2994,24.1796,24.2395,107000.0
2012-08-06 10:50:00,32.38,32.51,32.37,32.44,129800.0,24.247,24.3443,24.2395,24.2919,129800.0
2012-08-06 11:00:00,32.45,32.45,32.39,32.42,80400.0,24.2994,24.2994,24.2545,24.2769,80400.0
2012-08-06 11:10:00,32.41,32.45,32.35,32.42,54800.0,24.2694,24.2994,24.2245,24.2769,54800.0
2012-08-06 11:20:00,32.43,32.45,32.37,32.37,54200.0,24.2844,24.2994,24.2395,24.2395,54200.0
2012-08-06 11:30:00,32.36,32.4,32.29,32.4,77300.0,24.232,24.262,24.1796,24.262,77300.0
2012-08-06 11:40:00,32.4,32.44,32.39,32.44,25700.0,24.262,24.2919,24.2545,24.2919,25700.0
2012-08-06 11:50:00,32.44,32.46,32.41,32.45,62600.0,24.2919,24.3069,24.2694,24.2994,62600.0
2012-08-06 12:00:00,32.45,32.46,32.38,32.38,54200.0,24.2994,24.3069,24.247,24.247,54200.0
2012-08-06 12:10:00,32.38,32.39,32.33,32.33,40700.0,24.247,24.2545,24.2095,24.2095,40700.0
2012-08-06 12:20:00,32.33,32.41,32.32,32.41,43700.0,24.2095,24.2694,24.202,24.2694,43700.0
2012-08-06 12:30:00,32.41,32.45,32.38,32.4,41600.0,24.2694,24.2994,24.247,24.262,41600.0
2012-08-06 12:40:00,32.41,32.46,32.4,32.44,48400.0,24.2694,24.3069,24.262,24.2919,48400.0
2012-08-06 12:50:00,32.44,32.45,32.37,32.38,187500.0,24.2919,24.2994,24.2395,24.247,187500.0
2012-08-06 13:00:00,32.38,32.42,32.35,32.42,84500.0,24.247,24.2769,24.2245,24.2769,84500.0
2012-08-06 13:10:00,32.42,32.45,32.4,32.41,41100.0,24.2769,24.2994,24.262,24.2694,41100.0
2012-08-06 13:20:00,32.41,32.41,32.38,32.4,42600.0,24.2694,24.2694,24.247,24.262,42600.0
2012-08-06 13:30:00,32.4,32.41,32.34,32.36,59900.0,24.262,24.2694,24.217,24.232,59900.0
2012-08-06 13:40:00,32.37,32.41,32.36,32.38,31500.0,24.2395,24.2694,24.232,24.247,31500.0
2012-08-06 13:50:00,32.37,32.41,32.34,32.39,39300.0,24.2395,24.2694,24.217,24.2545,39300.0
2012-08-06 14:00:00,32.39,32.43,32.37,32.43,39200.0,24.2545,24.2844,24.2395,24.2844,39200.0
2012-08-06 14:10:00,32.43,32.46,32.41,32.46,28700.0,24.2844,24.3069,24.2694,24.3069,28700.0
2012-08-06 14:20:00,32.46,32.49,32.44,32.45,48300.0,24.3069,24.3293,24.2919,24.2994,48300.0
2012-08-06 14:30:00,32.44,32.46,32.4,32.41,55800.0,24.2919,24.3069,24.262,24.2694,55800.0
2012-08-06 14:40:00,32.42,32.42,32.34,32.36,103500.0,24.2769,24.2769,24.217,24.232,103500.0
2012-08-06 14:50:00,32.35,32.38,32.27,32.28,160300.0,24.2245,24.247,24.1646,24.1721,160300.0
2012-08-06 15:00:00,32.29,32.4,32.28,32.39,101700.0,24.1796,24.262,24.1721,24.2545,101700.0
2012-08-06 15:10:00,32.39,32.39,32.33,32.35,119300.0,24.2545,24.2545,24.2095,24.2245,119300.0
2012-08-06 15:20:00,32.34,32.37,32.33,32.34,115000.0,24.217,24.2395,24.2095,24.217,115000.0
2012-08-06 15:30:00,32.35,32.36,32.29,32.3,197700.0,24.2245,24.232,24.1796,24.1871,197700.0
2012-08-06 15:40:00,32.3,32.31,32.2,32.22,392000.0,24.1871,24.1946,24.1122,24.1272,392000.0
2012-08-06 15:50:00,32.23,32.24,32.01,32.05,902800.0,24.1347,24.1421,23.9699,23.9999,902800.0
2012-08-07 09:30:00,32.63,33.22,32.38,33.08,406000.0,24.4342,24.876,24.247,24.7712,406000.0
2012-08-07 09:40:00,33.09,33.16,33.06,33.15,409000.0,24.7786,24.8311,24.7562,24.8236,409000.0
2012-08-07 09:50:00,33.15,33.46,33.14,33.39,295300.0,24.8236,25.0557,24.8161,25.0033,295300.0
2012-08-07 10:00:00,33.38,33.62,33.31,33.56,306600.0,24.9958,25.1755,24.9434,25.1306,306600.0
2012-08-07 10:10:00,33.57,33.72,33.43,33.7,386800.0,25.1381,25.2504,25.0332,25.2354,386800.0
2012-08-07 10:20:00,33.71,33.81,33.58,33.69,389200.0,25.2429,25.3178,25.1456,25.2279,389200.0
2012-08-07 10:30:00,33.7,33.72,33.62,33.68,232500.0,25.2354,25.2504,25.1755,25.2205,232500.0
2012-08-07 10:40:00,33.68,33.75,33.65,33.72,187700.0,25.2205,25.2729,25.198,25.2504,187700.0
2012-08-07 10:50:00,33.73,33.93,33.68,33.92,417000.0,25.2579,25.4077,25.2205,25.4002,417000.0
2012-08-07 11:00:00,33.91,33.91,33.75,33.8,250100.0,25.3927,25.3927,25.2729,25.3103,250100.0
2012-08-07 11:10:00,33.81,33.92,33.79,33.85,150500.0,25.3178,25.4002,25.3028,25.3478,150500.0
2012-08-07 11:20:00,33.85,33.95,33.84,33.91,127300.0,25.3478,25.4226,25.3403,25.3927,127300.0
2012-08-07 11:30:00,33.91,34.13,33.91,34.12,300900.0,25.3927,25.5574,25.3927,25.5499,300900.0
2012-08-07 11:40:00,34.13,34.17,34.03,34.06,155500.0,25.5574,25.5874,25.4825,25.505,155500.0
2012-08-07 11:50:00,34.06,34.19,34.02,34.09,194100.0,25.505,25.6024,25.4751,25.5275,194100.0
2012-08-07 12:00:00,34.09,34.1,33.87,33.92,147200.0,25.5275,25.535,25.3627,25.4002,147200.0
2012-08-07 12:10:00,33.93,33.97,33.89,33.9,97100.0,25.4077,25.4376,25.3777,25.3852,97100.0
2012-08-07 12:20:00,33.9,33.93,33.87,33.89,97100.0,25.3852,25.4077,25.3627,25.3777,97100.0
2012-08-07 12:30:00,33.89,33.94,33.85,33.91,142500.0,25.3777,25.4151,25.3478,25.3927,142500.0
2012-08-07 12:40:00,33.91,33.96,33.9,33.95,59000.0,25.3927,25.4301,25.3852,25.4226,59000.0
2012-08-07 12:50:00,33.95,33.96,33.8,33.81,96000.0,25.4226,25.4301,25.3103,25.3178,96000.0
2012-08-07 13:00:00,33.81,33.81,33.58,33.6,187700.0,25.3178,25.3178,25.1456,25.1605,187700.0
2012-08-07 13:10:00,33.61,33.72,33.61,33.69,101200.0,25.168,25.2504,25.168,25.2279,101200.0
2012-08-07 13:20:00,33.7,33.84,33.69,33.83,73800.0,25.2354,25.3403,25.2279,25.3328,73800.0
2012-08-07 13:30:00,33.83,33.83,33.73,33.73,108400.0,25.3328,25.3328,25.2579,25.2579,108400.0
2012-08-07 13:40:00,33.73,33.77,33.72,33.75,52400.0,25.2579,25.2878,25.2504,25.2729,52400.0
2012-08-07 13:50:00,33.76,33.76,33.71,33.73,39700.0,25.2804,25.2804,25.2429,25.2579,39700.0
2012-08-07 14:00:00,33.74,33.75,33.62,33.62,122600.0,25.2654,25.2729,25.1755,25.1755,122600.0
2012-08-07 14:10:00,33.62,33.66,33.61,33.66,67200.0,25.1755,25.2055,25.168,25.2055,67200.0
2012-08-07 14:20:00,33.66,33.69,33.63,33.66,74200.0,25.2055,25.2279,25.183,25.2055,74200.0
2012-08-07 14:30:00,33.66,33.78,33.63,33.78,79700.0,25.2055,25.2953,25.183,25.2953,79700.0
2012-08-07 14:40:00,33.78,33.82,33.76,33.81,80300.0,25.2953,25.3253,25.2804,25.3178,80300.0
2012-08-07 14:50:00,33.81,33.83,33.79,33.8,87000.0,25.3178,25.3328,25.3028,25.3103,87000.0
2012-08-07 15:00:00,33.81,33.81,33.71,33.74,108100.0,25.3178,25.3178,25.2429,25.2654,108100.0
2012-08-07 15:10:00,33.75,33.78,33.68,33.75,259900.0,25.2729,25.2953,25.2205,25.2729,259900.0
2012-08-07 15:20:00,33.76,33.8,33.75,33.77,229300.0,25.2804,25.3103,25.2729,25.2878,229300.0
2012-08-07 15:30:00,33.77,33.77,33.65,33.69,266200.0,25.2878,25.2878,25.198,25.2279,266200.0
2012-08-07 15:40:00,33.69,33.75,33.65,33.66,222300.0,25.2279,25.2729,25.198,25.2055,222300.0
2012-08-07 15:50:00,33.66,33.68,33.41,33.43,745400.0,25.2055,25.2205,25.0183,25.0332,745400.0
2012-08-08 09:30:00,33.17,33.33,32.76,32.94,558900.0,24.8385,24.9584,24.5315,24.6663,558900.0
2012-08-08 09:40:00,32.94,33.01,32.91,33.01,307900.0,24.6663,24.7187,24.6439,24.7187,307900.0
2012-08-08 09:50:00,33.0,33.06,32.98,33.05,216200.0,24.7112,24.7562,24.6963,24.7487,216200.0
2012-08-08 10:00:00,33.06,33.1,32.99,33.06,217300.0,24.7562,24.7861,24.7038,24.7562,217300.0
2012-08-08 10:10:00,33.07,33.18,33.06,33.15,181900.0,24.7637,24.846,24.7562,24.8236,181900.0
2012-08-08 10:20:00,33.15,33.17,32.93,32.94,142100.0,24.8236,24.8385,24.6588,24.6663,142100.0
2012-08-08 10:30:00,32.96,33.0,32.8,32.8,117300.0,24.6813,24.7112,24.5615,24.5615,117300.0
2012-08-08 10:40:00,32.8,32.93,32.8,32.92,109900.0,24.5615,24.6588,24.5615,24.6513,109900.0
2012-08-08 10:50:00,32.93,33.03,32.92,32.98,69600.0,24.6588,24.7337,24.6513,24.6963,69600.0
2012-08-08 11:00:00,32.97,33.0,32.85,32.86,64800.0,24.6888,24.7112,24.5989,24.6064,64800.0
2012-08-08 11:10:00,32.86,32.98,32.86,32.97,149800.0,24.6064,24.6963,24.6064,24.6888,149800.0
2012-08-08 11:20:00,32.97,33.0,32.96,33.0,64500.0,24.6888,24.7112,24.6813,24.7112,64500.0
2012-08-08 11:30:00,33.0,33.0,32.97,32.98,71200.0,24.7112,24.7112,24.6888,24.6963,71200.0
2012-08-08 11:40:00,32.98,33.0,32.95,32.97,87100.0,24.6963,24.7112,24.6738,24.6888,87100.0
2012-08-08 11:50:00,32.98,33.01,32.97,32.98,60300.0,24.6963,24.7187,24.6888,24.6963,60300.0
2012-08-08 12:00:00,32.98,33.01,32.96,32.97,93800.0,24.6963,24.7187,24.6813,24.6888,93800.0
2012-08-08 12:10:00,32.97,33.0,32.95,33.0,54700.0,24.6888,24.7112,24.6738,24.7112,54700.0
2012-08-08 12:20:00,33.0,33.0,32.98,32.99,40800.0,24.7112,24.7112,24.6963,24.7038,40800.0
2012-08-08 12:30:00,32.99,33.0,32.98,33.0,41000.0,24.7038,24.7112,24.6963,24.7112,41000.0
2012-08-08 12:40:00,33.0,33.0,32.93,32.93,46900.0,24.7112,24.7112,24.6588,24.6588,46900.0
2012-08-08 12:50:00,32.93,32.93,32.86,32.91,101000.0,24.6588,24.6588,24.6064,24.6439,101000.0
2012-08-08 13:00:00,32.92,32.97,32.91,32.92,125700.0,24.6513,24.6888,24.6439,24.6513,125700.0
2012-08-08 13:10:00,32.93,32.98,32.92,32.98,154500.0,24.6588,24.6963,24.6513,24.6963,154500.0
2012-08-08 13:20:00,32.99,33.04,32.96,33.01,202300.0,24.7038,24.7412,24.6813,24.7187,202300.0
2012-08-08 13:30:00,33.01,33.03,33.0,33.0,59900.0,24.7187,24.7337,24.7112,24.7112,59900.0
2012-08-08 13:40:00,33.0,33.01,32.94,33.0,69500.0,24.7112,24.7187,24.6663,24.7112,69500.0
2012-08-08 13:50:00,33.0,33.0,32.97,32.99,70600.0,24.7112,24.7112,24.6888,24.7038,70600.0
2012-08-08 14:00:00,33.0,33.0,32.92,32.92,92800.0,24.7112,24.7112,24.6513,24.6513,92800.0
2012-08-08 14:10:00,32.92,32.94,32.9,32.93,58700.0,24.6513,24.6663,24.6364,24.6588,58700.0
2012-08-08 14:20:00,32.92,33.01,32.92,33.0,127300.0,24.6513,24.7187,24.6513,24.7112,127300.0
2012-08-08 14:30:00,32.99,33.0,32.97,32.97,96100.0,24.7038,24.7112,24.6888,24.6888,96100.0
2012-08-08 14:40:00,32.97,32.99,32.93,32.94,58800.0,24.6888,24.7038,24.6588,24.6663,58800.0
2012-08-08 14:50:00,32.94,32.95,32.89,32.9,48400.0,24.6663,24.6738,24.6289,24.6364,48400.0
2012-08-08 15:00:00,32.91,32.95,32.9,32.91,67600.0,24.6439,24.6738,24.6364,24.6439,67600.0
2012-08-08 15:10:00,32.91,33.0,32.9,32.99,105000.0,24.6439,24.7112,24.6364,24.7038,105000.0
2012-08-08 15:20:00,33.0,33.02,32.96,32.96,154100.0,24.7112,24.7262,24.6813,24.6813,154100.0
2012-08-08 15:30:00,32.97,33.01,32.96,32.98,129300.0,24.6888,24.7187,24.6813,24.6963,129300.0
2012-08-08 15:40:00,32.99,33.06,32.95,33.06,252200.0,24.7038,24.7562,24.6738,24.7562,252200.0
2012-08-08 15:50:00,33.05,33.05,32.93,32.98,267400.0,24.7487,24.7487,24.6588,24.6963,267400.0
2012-08-09 09:30:00,32.36,32.9,32.36,32.71,217900.0,24.232,24.6364,24.232,24.4941,217900.0
2012-08-09 09:40:00,32.72,32.92,32.72,32.88,160200.0,24.5016,24.6513,24.5016,24.6214,160200.0
2012-08-09 09:50:00,32.87,32.91,32.8,32.88,84500.0,24.6139,24.6439,24.5615,24.6214,84500.0
2012-08-09 10:00:00,32.86,32.91,32.78,32.87,99800.0,24.6064,24.6439,24.5465,24.6139,99800.0
2012-08-09 10:10:00,32.87,32.9,32.73,32.81,163200.0,24.6139,24.6364,24.5091,24.569,163200.0
2012-08-09 10:20:00,32.81,32.83,32.54,32.58,248300.0,24.569,24.5839,24.3668,24.3967,248300.0
2012-08-09 10:30:00,32.58,32.64,32.47,32.64,224700.0,24.3967,24.4417,24.3144,24.4417,224700.0
2012-08-09 10:40:00,32.64,32.7,32.55,32.56,242900.0,24.4417,24.4866,24.3743,24.3818,242900.0
2012-08-09 10:50:00,32.56,32.6,32.46,32.54,264400.0,24.3818,24.4117,24.3069,24.3668,264400.0
2012-08-09 11:00:00,32.53,32.56,32.35,32.42,215800.0,24.3593,24.3818,24.2245,24.2769,215800.0
2012-08-09 11:10:00,32.42,32.42,32.25,32.26,211400.0,24.2769,24.2769,24.1496,24.1571,211400.0
2012-08-09 11:20:00,32.26,32.28,32.19,32.24,298700.0,24.1571,24.1721,24.1047,24.1421,298700.0
2012-08-09 11:30:00,32.24,32.24,32.12,32.24,311600.0,24.1421,24.1421,24.0523,24.1421,311600.0
2012-08-09 11:40:00,32.24,32.25,32.14,32.17,154000.0,24.1421,24.1496,24.0673,24.0897,154000.0
2012-08-09 11:50:00,32.17,32.2,32.11,32.12,99300.0,24.0897,24.1122,24.0448,24.0523,99300.0
2012-08-09 12:00:00,32.12,32.12,32.01,32.11,149700.0,24.0523,24.0523,23.9699,24.0448,149700.0
2012-08-09 12:10:00,32.12,32.2,32.1,32.1,131700.0,24.0523,24.1122,24.0373,24.0373,131700.0
2012-08-09 12:20:00,32.11,32.13,32.05,32.1,113400.0,24.0448,24.0598,23.9999,24.0373,113400.0
2012-08-09 12:30:00,32.09,32.14,32.09,32.14,74600.0,24.0298,24.0673,24.0298,24.0673,74600.0
2012-08-09 12:40:00,32.13,32.18,32.11,32.14,217500.0,24.0598,24.0972,24.0448,24.0673,217500.0
2012-08-09 12:50:00,32.14,32.24,32.12,32.14,147300.0,24.0673,24.1421,24.0523,24.0673,147300.0
2012-08-09 13:00:00,32.15,32.2,32.09,32.19,146100.0,24.0747,24.1122,24.0298,24.1047,146100.0
2012-08-09 13:10:00,32.2,32.2,32.12,32.19,68400.0,24.1122,24.1122,24.0523,24.1047,68400.0
2012-08-09 13:20:00,32.2,32.2,32.16,32.19,60800.0,24.1122,24.1122,24.0822,24.1047,60800.0
2012-08-09 13:30:00,32.2,32.2,32.12,32.15,87400.0,24.1122,24.1122,24.0523,24.0747,87400.0
2012-08-09 13:40:00,32.16,32.2,32.15,32.18,164000.0,24.0822,24.1122,24.0747,24.0972,164000.0
2012-08-09 13:50:00,32.19,32.22,32.17,32.17,154900.0,24.1047,24.1272,24.0897,24.0897,154900.0
2012-08-09 14:00:00,32.19,32.2,32.13,32.16,282800.0,24.1047,24.1122,24.0598,24.0822,282800.0
2012-08-09 14:10:00,32.16,32.19,32.13,32.17,110600.0,24.0822,24.1047,24.0598,24.0897,110600.0
2012-08-09 14:20:00,32.17,32.22,32.14,32.22,240800.0,24.0897,24.1272,24.0673,24.1272,240800.0
2012-08-09 14:30:00,32.22,32.33,32.22,32.25,159600.0,24.1272,24.2095,24.1272,24.1496,159600.0
2012-08-09 14:40:00,32.25,32.26,32.19,32.21,95300.0,24.1496,24.1571,24.1047,24.1197,95300.0
2012-08-09 14:50:00,32.21,32.24,32.16,32.17,99700.0,24.1197,24.1421,24.0822,24.0897,99700.0
2012-08-09 15:00:00,32.16,32.2,32.15,32.18,180600.0,24.0822,24.1122,24.0747,24.0972,180600.0
2012-08-09 15:10:00,32.18,32.21,32.16,32.16,230700.0,24.0972,24.1197,24.0822,24.0822,230700.0
2012-08-09 15:20:00,32.16,32.23,32.09,32.23,383400.0,24.0822,24.1347,24.0298,24.1347,383400.0
2012-08-09 15:30:00,32.23,32.23,32.09,32.12,271800.0,24.1347,24.1347,24.0298,24.0523,271800.0
2012-08-09 15:40:00,32.12,32.19,32.08,32.19,298400.0,24.0523,24.1047,24.0223,24.1047,298400.0
2012-08-09 15:50:00,32.19,32.22,32.11,32.15,1060700.0,24.1047,24.1272,24.0448,24.0747,1060700.0
2012-08-10 09:30:00,32.12,32.27,31.85,32.13,362500.0,24.0523,24.1646,23.8501,24.0598,362500.0
2012-08-10 09:40:00,32.12,32.52,32.12,32.39,283200.0,24.0523,24.3518,24.0523,24.2545,283200.0
2012-08-10 09:50:00,32.39,32.39,32.13,32.23,162300.0,24.2545,24.2545,24.0598,24.1347,162300.0
2012-08-10 10:00:00,32.23,32.44,32.19,32.36,142600.0,24.1347,24.2919,24.1047,24.232,142600.0
2012-08-10 10:10:00,32.35,32.5,32.34,32.41,82400.0,24.2245,24.3368,24.217,24.2694,82400.0
2012-08-10 10:20:00,32.4,32.57,32.36,32.53,130000.0,24.262,24.3893,24.232,24.3593,130000.0
2012-08-10 10:30:00,32.52,32.57,32.47,32.55,107800.0,24.3518,24.3893,24.3144,24.3743,107800.0
2012-08-10 10:40:00,32.55,32.69,32.55,32.67,112000.0,24.3743,24.4791,24.3743,24.4641,112000.0
2012-08-10 10:50:00,32.66,32.69,32.63,32.67,120900.0,24.4566,24.4791,24.4342,24.4641,120900.0
2012-08-10 11:00:00,32.67,32.72,32.52,32.71,151900.0,24.4641,24.5016,24.3518,24.4941,151900.0
2012-08-10 11:10:00,32.72,32.75,32.66,32.67,57300.0,24.5016,24.524,24.4566,24.4641,57300.0
2012-08-10 11:20:00,32.68,32.77,32.66,32.71,384500.0,24.4716,24.539,24.4566,24.4941,384500.0
2012-08-10 11:30:00,32.71,32.77,32.64,32.77,51500.0,24.4941,24.539,24.4417,24.539,51500.0
2012-08-10 11:40:00,32.77,32.78,32.73,32.74,45700.0,24.539,24.5465,24.5091,24.5166,45700.0
2012-08-10 11:50:00,32.74,32.77,32.7,32.74,94300.0,24.5166,24.539,24.4866,24.5166,94300.0
2012-08-10 12:00:00,32.74,32.75,32.67,32.67,31200.0,24.5166,24.524,24.4641,24.4641,31200.0
2012-08-10 12:10:00,32.67,32.7,32.66,32.67,35300.0,24.4641,24.4866,24.4566,24.4641,35300.0
2012-08-10 12:20:00,32.69,32.7,32.66,32.68,26000.0,24.4791,24.4866,24.4566,24.4716,26000.0
2012-08-10 12:30:00,32.69,32.7,32.63,32.67,93800.0,24.4791,24.4866,24.4342,24.4641,93800.0
2012-08-10 12:40:00,32.67,32.68,32.58,32.62,74800.0,24.4641,24.4716,24.3967,24.4267,74800.0
2012-08-10 12:50:00,32.62,32.68,32.62,32.68,30200.0,24.4267,24.4716,24.4267,24.4716,30200.0
2012-08-10 13:00:00,32.68,32.7,32.64,32.64,86500.0,24.4716,24.4866,24.4417,24.4417,86500.0
2012-08-10 13:10:00,32.64,32.65,32.58,32.64,108900.0,24.4417,24.4492,24.3967,24.4417,108900.0
2012-08-10 13:20:00,32.63,32.66,32.61,32.63,57600.0,24.4342,24.4566,24.4192,24.4342,57600.0
2012-08-10 13:30:00,32.62,32.66,32.62,32.66,45300.0,24.4267,24.4566,24.4267,24.4566,45300.0
2012-08-10 13:40:00,32.65,32.7,32.64,32.69,49400.0,24.4492,24.4866,24.4417,24.4791,49400.0
2012-08-10 13:50:00,32.68,32.68,32.62,32.64,34400.0,24.4716,24.4716,24.4267,24.4417,34400.0
2012-08-10 14:00:00,32.64,32.68,32.59,32.59,56400.0,24.4417,24.4716,24.4042,24.4042,56400.0
2012-08-10 14:10:00,32.59,32.63,32.59,32.63,40900.0,24.4042,24.4342,24.4042,24.4342,40900.0
2012-08-10 14:20:00,32.63,32.67,32.61,32.64,48900.0,24.4342,24.4641,24.4192,24.4417,48900.0
2012-08-10 14:30:00,32.65,32.65,32.58,32.6,81700.0,24.4492,24.4492,24.3967,24.4117,81700.0
2012-08-10 14:40:00,32.6,32.61,32.58,32.6,40200.0,24.4117,24.4192,24.3967,24.4117,40200.0
2012-08-10 14:50:00,32.59,32.61,32.52,32.56,148500.0,24.4042,24.4192,24.3518,24.3818,148500.0
2012-08-10 15:00:00,32.56,32.6,32.55,32.59,59300.0,24.3818,24.4117,24.3743,24.4042,59300.0
2012-08-10 15:10:00,32.6,32.61,32.56,32.57,207400.0,24.4117,24.4192,24.3818,24.3893,207400.0
2012-08-10 15:20:00,32.57,32.62,32.57,32.59,98500.0,24.3893,24.4267,24.3893,24.4042,98500.0
2012-08-10 15:30:00,32.59,32.59,32.49,32.5,151600.0,24.4042,24.4042,24.3293,24.3368,151600.0
2012-08-10 15:40:00,32.5,32.59,32.49,32.54,398200.0,24.3368,24.4042,24.3293,24.3668,398200.0
2012-08-10 15:50:00,32.55,32.61,32.54,32.57,374900.0,24.3743,24.4192,24.3668,24.3893,374900.0
2012-08-13 09:30:00,32.86,32.86,32.17,32.21,263800.0,24.6064,24.6064,24.0897,24.1197,263800.0
2012-08-13 09:40:00,32.21,32.43,32.21,32.28,108600.0,24.1197,24.2844,24.1197,24.1721,108600.0
2012-08-13 09:50:00,32.28,32.28,31.92,31.96,197500.0,24.1721,24.1721,23.9025,23.9325,197500.0
2012-08-13 10:00:00,31.97,32.05,31.81,31.9,241300.0,23.94,23.9999,23.8201,23.8875,241300.0
2012-08-13 10:10:00,31.91,31.91,31.73,31.76,316600.0,23.895,23.895,23.7602,23.7827,316600.0
2012-08-13 10:20:00,31.76,31.81,31.69,31.81,206100.0,23.7827,23.8201,23.7303,23.8201,206100.0
2012-08-13 10:30:00,31.8,31.81,31.71,31.75,116200.0,23.8127,23.8201,23.7453,23.7752,116200.0
2012-08-13 10:40:00,31.74,31.8,31.6,31.61,143000.0,23.7677,23.8127,23.6629,23.6704,143000.0
2012-08-13 10:50:00,31.6,31.66,31.54,31.56,165300.0,23.6629,23.7078,23.618,23.6329,165300.0
2012-08-13 11:00:00,31.57,31.61,31.5,31.54,143600.0,23.6404,23.6704,23.588,23.618,143600.0
2012-08-13 11:10:00,31.55,31.56,31.52,31.54,68100.0,23.6255,23.6329,23.603,23.618,68100.0
2012-08-13 11:20:00,31.54,31.69,31.54,31.65,143400.0,23.618,23.7303,23.618,23.7003,143400.0
2012-08-13 11:30:00,31.65,31.66,31.58,31.59,90500.0,23.7003,23.7078,23.6479,23.6554,90500.0
2012-08-13 11:40:00,31.59,31.6,31.54,31.56,114500.0,23.6554,23.6629,23.618,23.6329,114500.0
2012-08-13 11:50:00,31.56,31.67,31.56,31.61,85800.0,23.6329,23.7153,23.6329,23.6704,85800.0
2012-08-13 12:00:00,31.61,31.63,31.5,31.53,129500.0,23.6704,23.6854,23.588,23.6105,129500.0
2012-08-13 12:10:00,31.54,31.61,31.53,31.59,65600.0,23.618,23.6704,23.6105,23.6554,65600.0
2012-08-13 12:20:00,31.59,31.59,31.54,31.56,38100.0,23.6554,23.6554,23.618,23.6329,38100.0
2012-08-13 12:30:00,31.56,31.63,31.54,31.62,83800.0,23.6329,23.6854,23.618,23.6779,83800.0
2012-08-13 12:40:00,31.63,31.76,31.62,31.74,103200.0,23.6854,23.7827,23.6779,23.7677,103200.0
2012-08-13 12:50:00,31.74,31.8,31.74,31.8,85300.0,23.7677,23.8127,23.7677,23.8127,85300.0
2012-08-13 13:00:00,31.79,31.8,31.75,31.77,109100.0,23.8052,23.8127,23.7752,23.7902,109100.0
2012-08-13 13:10:00,31.77,31.8,31.71,31.71,79100.0,23.7902,23.8127,23.7453,23.7453,79100.0
2012-08-13 13:20:00,31.71,31.73,31.69,31.7,73900.0,23.7453,23.7602,23.7303,23.7378,73900.0
2012-08-13 13:30:00,31.7,31.71,31.64,31.65,50700.0,23.7378,23.7453,23.6928,23.7003,50700.0
2012-08-13 13:40:00,31.66,31.69,31.63,31.68,69700.0,23.7078,23.7303,23.6854,23.7228,69700.0
2012-08-13 13:50:00,31.68,31.71,31.63,31.64,83600.0,23.7228,23.7453,23.6854,23.6928,83600.0
2012-08-13 14:00:00,31.65,31.71,31.64,31.7,73000.0,23.7003,23.7453,23.6928,23.7378,73000.0
2012-08-13 14:10:00,31.7,31.75,31.69,31.75,127200.0,23.7378,23.7752,23.7303,23.7752,127200.0
2012-08-13 14:20:00,31.75,31.76,31.7,31.7,162000.0,23.7752,23.7827,23.7378,23.7378,162000.0
2012-08-13 14:30:00,31.71,31.75,31.69,31.69,497100.0,23.7453,23.7752,23.7303,23.7303,497100.0
2012-08-13 14:40:00,31.7,31.75,31.69,31.75,72600.0,23.7378,23.7752,23.7303,23.7752,72600.0
2012-08-13 14:50:00,31.75,31.95,31.74,31.94,399300.0,23.7752,23.925,23.7677,23.9175,399300.0
2012-08-13 15:00:00,31.93,31.94,31.75,31.75,199700.0,23.91,23.9175,23.7752,23.7752,199700.0
2012-08-13 15:10:00,31.74,31.77,31.73,31.75,102700.0,23.7677,23.7902,23.7602,23.7752,102700.0
2012-08-13 15:20:00,31.75,31.76,31.71,31.73,107500.0,23.7752,23.7827,23.7453,23.7602,107500.0
2012-08-13 15:30:00,31.73,31.76,31.68,31.75,209500.0,23.7602,23.7827,23.7228,23.7752,209500.0
2012-08-13 15:40:00,31.75,31.84,31.74,31.82,262800.0,23.7752,23.8426,23.7677,23.8276,262800.0
2012-08-13 15:50:00,31.81,31.83,31.78,31.82,459300.0,23.8201,23.8351,23.7977,23.8276,459300.0
2012-08-14 09:30:00,31.97,32.01,31.7,31.91,200400.0,23.94,23.9699,23.7378,23.895,200400.0
2012-08-14 09:40:00,31.9,32.06,31.83,32.05,213300.0,23.8875,24.0074,23.8351,23.9999,213300.0
2012-08-14 09:50:00,32.05,32.06,31.69,31.69,177700.0,23.9999,24.0074,23.7303,23.7303,177700.0
2012-08-14 10:00:00,31.69,31.83,31.69,31.79,152100.0,23.7303,23.8351,23.7303,23.8052,152100.0
2012-08-14 10:10:00,31.79,31.9,31.79,31.82,114000.0,23.8052,23.8875,23.8052,23.8276,114000.0
2012-08-14 10:20:00,31.81,31.81,31.56,31.6,98100.0,23.8201,23.8201,23.6329,23.6629,98100.0
2012-08-14 10:30:00,31.59,31.63,31.52,31.53,205400.0,23.6554,23.6854,23.603,23.6105,205400.0
2012-08-14 10:40:00,31.52,31.59,31.51,31.51,139700.0,23.603,23.6554,23.5955,23.5955,139700.0
2012-08-14 10:50:00,31.52,31.63,31.52,31.6,59700.0,23.603,23.6854,23.603,23.6629,59700.0
2012-08-14 11:00:00,31.61,31.65,31.57,31.6,104800.0,23.6704,23.7003,23.6404,23.6629,104800.0
2012-08-14 11:10:00,31.6,31.62,31.58,31.59,149000.0,23.6629,23.6779,23.6479,23.6554,149000.0
2012-08-14 11:20:00,31.58,31.61,31.57,31.58,193800.0,23.6479,23.6704,23.6404,23.6479,193800.0
2012-08-14 11:30:00,31.57,31.66,31.56,31.6,73400.0,23.6404,23.7078,23.6329,23.6629,73400.0
2012-08-14 11:40:00,31.61,31.63,31.55,31.6,69600.0,23.6704,23.6854,23.6255,23.6629,69600.0
2012-08-14 11:50:00,31.61,31.61,31.51,31.54,141600.0,23.6704,23.6704,23.5955,23.618,141600.0
2012-08-14 12:00:00,31.55,31.56,31.52,31.54,93400.0,23.6255,23.6329,23.603,23.618,93400.0
2012-08-14 12:10:00,31.53,31.55,31.47,31.53,161300.0,23.6105,23.6255,23.5655,23.6105,161300.0
2012-08-14 12:20:00,31.53,31.56,31.52,31.54,56800.0,23.6105,23.6329,23.603,23.618,56800.0
2012-08-14 12:30:00,31.54,31.59,31.48,31.48,96800.0,23.618,23.6554,23.573,23.573,96800.0
2012-08-14 12:40:00,31.48,31.5,31.41,31.5,66900.0,23.573,23.588,23.5206,23.588,66900.0
2012-08-14 12:50:00,31.5,31.56,31.49,31.53,61100.0,23.588,23.6329,23.5805,23.6105,61100.0
2012-08-14 13:00:00,31.53,31.57,31.52,31.54,58400.0,23.6105,23.6404,23.603,23.618,58400.0
2012-08-14 13:10:00,31.54,31.55,31.5,31.54,34900.0,23.618,23.6255,23.588,23.618,34900.0
2012-08-14 13:20:00,31.55,31.56,31.49,31.54,54700.0,23.6255,23.6329,23.5805,23.618,54700.0
2012-08-14 13:30:00,31.54,31.59,31.54,31.56,33600.0,23.618,23.6554,23.618,23.6329,33600.0
2012-08-14 13:40:00,31.56,31.61,31.55,31.61,42800.0,23.6329,23.6704,23.6255,23.6704,42800.0
2012-08-14 13:50:00,31.61,31.63,31.57,31.57,90200.0,23.6704,23.6854,23.6404,23.6404,90200.0
2012-08-14 14:00:00,31.57,31.61,31.57,31.59,56100.0,23.6404,23.6704,23.6404,23.6554,56100.0
2012-08-14 14:10:00,31.59,31.59,31.52,31.52,36700.0,23.6554,23.6554,23.603,23.603,36700.0
2012-08-14 14:20:00,31.52,31.52,31.48,31.49,57100.0,23.603,23.603,23.573,23.5805,57100.0
2012-08-14 14:30:00,31.49,31.5,31.45,31.45,55900.0,23.5805,23.588,23.5506,23.5506,55900.0
2012-08-14 14:40:00,31.45,31.49,31.41,31.45,108600.0,23.5506,23.5805,23.5206,23.5506,108600.0
2012-08-14 14:50:00,31.45,31.51,31.44,31.51,46500.0,23.5506,23.5955,23.5431,23.5955,46500.0
2012-08-14 15:00:00,31.51,31.53,31.46,31.46,66600.0,23.5955,23.6105,23.5581,23.5581,66600.0
2012-08-14 15:10:00,31.46,31.48,31.4,31.44,98500.0,23.5581,23.573,23.5131,23.5431,98500.0
2012-08-14 15:20:00,31.45,31.45,31.42,31.43,119100.0,23.5506,23.5506,23.5281,23.5356,119100.0
2012-08-14 15:30:00,31.43,31.44,31.32,31.39,209400.0,23.5356,23.5431,23.4532,23.5056,209400.0
2012-08-14 15:40:00,31.39,31.41,31.31,31.39,258100.0,23.5056,23.5206,23.4457,23.5056,258100.0
2012-08-14 15:50:00,31.39,31.43,31.34,31.43,499800.0,23.5056,23.5356,23.4682,23.5356,499800.0
2012-08-15 09:30:00,31.55,32.13,31.55,32.13,323900.0,23.6255,24.0598,23.6255,24.0598,323900.0
2012-08-15 09:40:00,32.13,32.16,31.86,31.91,281200.0,24.0598,24.0822,23.8576,23.895,281200.0
2012-08-15 09:50:00,31.91,32.34,31.91,32.33,202500.0,23.895,24.217,23.895,24.2095,202500.0
2012-08-15 10:00:00,32.33,32.37,31.99,32.09,256000.0,24.2095,24.2395,23.9549,24.0298,256000.0
2012-08-15 10:10:00,32.08,32.17,32.0,32.0,130200.0,24.0223,24.0897,23.9624,23.9624,130200.0
2012-08-15 10:20:00,31.99,32.09,31.91,31.93,187400.0,23.9549,24.0298,23.895,23.91,187400.0
2012-08-15 10:30:00,31.93,31.97,31.79,31.8,168800.0,23.91,23.94,23.8052,23.8127,168800.0
2012-08-15 10:40:00,31.8,31.84,31.75,31.76,213800.0,23.8127,23.8426,23.7752,23.7827,213800.0
2012-08-15 10:50:00,31.77,31.8,31.73,31.74,245000.0,23.7902,23.8127,23.7602,23.7677,245000.0
2012-08-15 11:00:00,31.75,31.77,31.66,31.75,347000.0,23.7752,23.7902,23.7078,23.7752,347000.0
2012-08-15 11:10:00,31.75,31.75,31.69,31.75,135800.0,23.7752,23.7752,23.7303,23.7752,135800.0
2012-08-15 11:20:00,31.75,31.75,31.67,31.73,250400.0,23.7752,23.7752,23.7153,23.7602,250400.0
2012-08-15 11:30:00,31.73,31.8,31.59,31.63,434200.0,23.7602,23.8127,23.6554,23.6854,434200.0
2012-08-15 11:40:00,31.64,31.81,31.64,31.8,317900.0,23.6928,23.8201,23.6928,23.8127,317900.0
2012-08-15 11:50:00,31.8,31.88,31.79,31.84,131100.0,23.8127,23.8726,23.8052,23.8426,131100.0
2012-08-15 12:00:00,31.84,31.93,31.84,31.89,118400.0,23.8426,23.91,23.8426,23.8801,118400.0
2012-08-15 12:10:00,31.89,31.9,31.85,31.87,56700.0,23.8801,23.8875,23.8501,23.8651,56700.0
2012-08-15 12:20:00,31.86,31.99,31.86,31.98,101500.0,23.8576,23.9549,23.8576,23.9474,101500.0
2012-08-15 12:30:00,31.98,32.01,31.95,31.96,126800.0,23.9474,23.9699,23.925,23.9325,126800.0
2012-08-15 12:40:00,31.96,31.97,31.88,31.95,86200.0,23.9325,23.94,23.8726,23.925,86200.0
2012-08-15 12:50:00,31.95,31.98,31.93,31.93,114700.0,23.925,23.9474,23.91,23.91,114700.0
2012-08-15 13:00:00,31.93,31.93,31.83,31.91,105900.0,23.91,23.91,23.8351,23.895,105900.0
2012-08-15 13:10:00,31.91,31.91,31.87,31.88,81900.0,23.895,23.895,23.8651,23.8726,81900.0
2012-08-15 13:20:00,31.88,31.93,31.86,31.92,121400.0,23.8726,23.91,23.8576,23.9025,121400.0
2012-08-15 13:30:00,31.92,31.92,31.85,31.85,84600.0,23.9025,23.9025,23.8501,23.8501,84600.0
2012-08-15 13:40:00,31.86,31.92,31.85,31.92,134100.0,23.8576,23.9025,23.8501,23.9025,134100.0
2012-08-15 13:50:00,31.93,31.96,31.83,31.85,206700.0,23.91,23.9325,23.8351,23.8501,206700.0
2012-08-15 14:00:00,31.85,31.89,31.7,31.7,179800.0,23.8501,23.8801,23.7378,23.7378,179800.0
2012-08-15 14:10:00,31.7,31.8,31.7,31.78,147200.0,23.7378,23.8127,23.7378,23.7977,147200.0
2012-08-15 14:20:00,31.78,31.79,31.74,31.76,152500.0,23.7977,23.8052,23.7677,23.7827,152500.0
2012-08-15 14:30:00,31.75,31.8,31.72,31.72,290700.0,23.7752,23.8127,23.7528,23.7528,290700.0
2012-08-15 14:40:00,31.73,31.77,31.68,31.71,218100.0,23.7602,23.7902,23.7228,23.7453,218100.0
2012-08-15 14:50:00,31.71,31.76,31.69,31.76,345800.0,23.7453,23.7827,23.7303,23.7827,345800.0
2012-08-15 15:00:00,31.76,31.87,31.72,31.84,351700.0,23.7827,23.8651,23.7528,23.8426,351700.0
2012-08-15 15:10:00,31.84,31.84,31.78,31.81,180600.0,23.8426,23.8426,23.7977,23.8201,180600.0
2012-08-15 15:20:00,31.81,31.81,31.7,31.74,264200.0,23.8201,23.8201,23.7378,23.7677,264200.0
2012-08-15 15:30:00,31.74,31.81,31.74,31.77,269800.0,23.7677,23.8201,23.7677,23.7902,269800.0
2012-08-15 15:40:00,31.77,31.81,31.74,31.75,400200.0,23.7902,23.8201,23.7677,23.7752,400200.0
2012-08-15 15:50:00,31.76,31.81,31.7,31.74,1296900.0,23.7827,23.8201,23.7378,23.7677,1296900.0
2012-08-16 09:30:00,33.17,33.18,31.22,32.26,2652600.0,24.8385,24.846,23.3783,24.1571,2652600.0
2012-08-16 09:40:00,32.26,32.54,31.49,31.72,1873500.0,24.1571,24.3668,23.5805,23.7528,1873500.0
2012-08-16 09:50:00,31.71,31.92,31.6,31.71,730300.0,23.7453,23.9025,23.6629,23.7453,730300.0
2012-08-16 10:00:00,31.7,31.94,31.5,31.85,660000.0,23.7378,23.9175,23.588,23.8501,660000.0
2012-08-16 10:10:00,31.86,31.88,31.59,31.77,384800.0,23.8576,23.8726,23.6554,23.7902,384800.0
2012-08-16 10:20:00,31.77,31.82,31.55,31.59,452500.0,23.7902,23.8276,23.6255,23.6554,452500.0
2012-08-16 10:30:00,31.6,31.74,31.53,31.63,533300.0,23.6629,23.7677,23.6105,23.6854,533300.0
2012-08-16 10:40:00,31.63,31.97,31.6,31.92,588300.0,23.6854,23.94,23.6629,23.9025,588300.0
2012-08-16 10:50:00,31.9,32.08,31.78,32.05,364900.0,23.8875,24.0223,23.7977,23.9999,364900.0
2012-08-16 11:00:00,32.05,32.19,32.02,32.09,375100.0,23.9999,24.1047,23.9774,24.0298,375100.0
2012-08-16 11:10:00,32.09,32.34,32.09,32.19,590600.0,24.0298,24.217,24.0298,24.1047,590600.0
2012-08-16 11:20:00,32.19,32.31,32.1,32.31,401300.0,24.1047,24.1946,24.0373,24.1946,401300.0
2012-08-16 11:30:00,32.3,32.41,32.24,32.4,282800.0,24.1871,24.2694,24.1421,24.262,282800.0
2012-08-16 11:40:00,32.41,32.46,32.3,32.44,400600.0,24.2694,24.3069,24.1871,24.2919,400600.0
2012-08-16 11:50:00,32.45,32.58,32.42,32.53,301900.0,24.2994,24.3967,24.2769,24.3593,301900.0
2012-08-16 12:00:00,32.53,32.7,32.53,32.68,218700.0,24.3593,24.4866,24.3593,24.4716,218700.0
2012-08-16 12:10:00,32.67,32.87,32.66,32.8,276000.0,24.4641,24.6139,24.4566,24.5615,276000.0
2012-08-16 12:20:00,32.8,32.8,32.64,32.75,256900.0,24.5615,24.5615,24.4417,24.524,256900.0
2012-08-16 12:30:00,32.74,32.77,32.68,32.73,114800.0,24.5166,24.539,24.4716,24.5091,114800.0
2012-08-16 12:40:00,32.72,32.94,32.72,32.89,216700.0,24.5016,24.6663,24.5016,24.6289,216700.0
2012-08-16 12:50:00,32.89,33.2,32.87,33.17,454000.0,24.6289,24.861,24.6139,24.8385,454000.0
2012-08-16 13:00:00,33.17,33.2,33.05,33.13,324500.0,24.8385,24.861,24.7487,24.8086,324500.0
2012-08-16 13:10:00,33.13,33.37,33.13,33.24,455300.0,24.8086,24.9883,24.8086,24.891,455300.0
2012-08-16 13:20:00,33.22,33.25,33.11,33.15,294900.0,24.876,24.8985,24.7936,24.8236,294900.0
2012-08-16 13:30:00,33.16,33.17,33.05,33.05,243600.0,24.8311,24.8385,24.7487,24.7487,243600.0
2012-08-16 13:40:00,33.05,33.06,32.88,32.98,331300.0,24.7487,24.7562,24.6214,24.6963,331300.0
2012-08-16 13:50:00,32.97,33.0,32.85,32.85,415400.0,24.6888,24.7112,24.5989,24.5989,415400.0
2012-08-16 14:00:00,32.85,33.13,32.84,33.12,398100.0,24.5989,24.8086,24.5914,24.8011,398100.0
2012-08-16 14:10:00,33.11,33.15,33.05,33.07,193500.0,24.7936,24.8236,24.7487,24.7637,193500.0
2012-08-16 14:20:00,33.07,33.08,32.98,33.04,314900.0,24.7637,24.7712,24.6963,24.7412,314900.0
2012-08-16 14:30:00,33.04,33.07,32.96,32.96,278400.0,24.7412,24.7637,24.6813,24.6813,278400.0
2012-08-16 14:40:00,32.95,33.0,32.85,32.93,287200.0,24.6738,24.7112,24.5989,24.6588,287200.0
2012-08-16 14:50:00,32.93,32.96,32.78,32.79,191100.0,24.6588,24.6813,24.5465,24.554,191100.0
2012-08-16 15:00:00,32.79,32.95,32.78,32.94,311200.0,24.554,24.6738,24.5465,24.6663,311200.0
2012-08-16 15:10:00,32.95,33.1,32.94,33.09,320800.0,24.6738,24.7861,24.6663,24.7786,320800.0
2012-08-16 15:20:00,33.09,33.12,33.01,33.11,408100.0,24.7786,24.8011,24.7187,24.7936,408100.0
2012-08-16 15:30:00,33.11,33.13,32.97,32.98,321100.0,24.7936,24.8086,24.6888,24.6963,321100.0
2012-08-16 15:40:00,32.99,33.01,32.87,32.95,386400.0,24.7038,24.7187,24.6139,24.6738,386400.0
2012-08-16 15:50:00,32.94,32.99,32.93,32.97,644900.0,24.6663,24.7038,24.6588,24.6888,644900.0
2012-08-17 09:30:00,32.97,33.25,32.53,33.24,473700.0,24.6888,24.8985,24.3593,24.891,473700.0
2012-08-17 09:40:00,33.24,33.39,33.2,33.33,295100.0,24.891,25.0033,24.861,24.9584,295100.0
2012-08-17 09:50:00,33.33,33.39,33.27,33.37,266500.0,24.9584,25.0033,24.9134,24.9883,266500.0
2012-08-17 10:00:00,33.38,33.5,33.2,33.42,244400.0,24.9958,25.0857,24.861,25.0258,244400.0
2012-08-17 10:10:00,33.44,33.46,33.37,33.42,435200.0,25.0407,25.0557,24.9883,25.0258,435200.0
2012-08-17 10:20:00,33.43,33.43,33.1,33.12,261300.0,25.0332,25.0332,24.7861,24.8011,261300.0
2012-08-17 10:30:00,33.12,33.36,33.06,33.35,238800.0,24.8011,24.9808,24.7562,24.9733,238800.0
2012-08-17 10:40:00,33.36,33.45,33.32,33.38,329300.0,24.9808,25.0482,24.9509,24.9958,329300.0
2012-08-17 10:50:00,33.38,33.55,33.36,33.5,288800.0,24.9958,25.1231,24.9808,25.0857,288800.0
2012-08-17 11:00:00,33.5,33.55,33.4,33.44,168100.0,25.0857,25.1231,25.0108,25.0407,168100.0
2012-08-17 11:10:00,33.44,33.47,33.33,33.37,366800.0,25.0407,25.0632,24.9584,24.9883,366800.0
2012-08-17 11:20:00,33.37,33.38,33.2,33.28,277800.0,24.9883,24.9958,24.861,24.9209,277800.0
2012-08-17 11:30:00,33.27,33.48,33.24,33.48,258400.0,24.9134,25.0707,24.891,25.0707,258400.0
2012-08-17 11:40:00,33.48,33.51,33.43,33.48,69900.0,25.0707,25.0931,25.0332,25.0707,69900.0
2012-08-17 11:50:00,33.48,33.54,33.47,33.54,81000.0,25.0707,25.1156,25.0632,25.1156,81000.0
2012-08-17 12:00:00,33.54,33.6,33.51,33.54,113300.0,25.1156,25.1605,25.0931,25.1156,113300.0
2012-08-17 12:10:00,33.54,33.55,33.45,33.51,245000.0,25.1156,25.1231,25.0482,25.0931,245000.0
2012-08-17 12:20:00,33.5,33.54,33.49,33.49,120000.0,25.0857,25.1156,25.0782,25.0782,120000.0
2012-08-17 12:30:00,33.49,33.55,33.49,33.54,156500.0,25.0782,25.1231,25.0782,25.1156,156500.0
2012-08-17 12:40:00,33.54,33.57,33.5,33.54,157200.0,25.1156,25.1381,25.0857,25.1156,157200.0
2012-08-17 12:50:00,33.54,33.55,33.47,33.52,155700.0,25.1156,25.1231,25.0632,25.1006,155700.0
2012-08-17 13:00:00,33.51,33.53,33.49,33.49,44800.0,25.0931,25.1081,25.0782,25.0782,44800.0
2012-08-17 13:10:00,33.5,33.55,33.48,33.55,93800.0,25.0857,25.1231,25.0707,25.1231,93800.0
2012-08-17 13:20:00,33.55,33.55,33.5,33.51,91800.0,25.1231,25.1231,25.0857,25.0931,91800.0
2012-08-17 13:30:00,33.51,33.58,33.51,33.58,95500.0,25.0931,25.1456,25.0931,25.1456,95500.0
2012-08-17 13:40:00,33.58,33.59,33.53,33.53,101700.0,25.1456,25.1531,25.1081,25.1081,101700.0
2012-08-17 13:50:00,33.54,33.57,33.51,33.54,165400.0,25.1156,25.1381,25.0931,25.1156,165400.0
2012-08-17 14:00:00,33.54,33.57,33.54,33.57,120800.0,25.1156,25.1381,25.1156,25.1381,120800.0
2012-08-17 14:10:00,33.56,33.58,33.53,33.55,211500.0,25.1306,25.1456,25.1081,25.1231,211500.0
2012-08-17 14:20:00,33.55,33.61,33.54,33.58,115200.0,25.1231,25.168,25.1156,25.1456,115200.0
2012-08-17 14:30:00,33.59,33.6,33.57,33.59,55000.0,25.1531,25.1605,25.1381,25.1531,55000.0
2012-08-17 14:40:00,33.6,33.61,33.57,33.57,95700.0,25.1605,25.168,25.1381,25.1381,95700.0
2012-08-17 14:50:00,33.58,33.6,33.57,33.58,69500.0,25.1456,25.1605,25.1381,25.1456,69500.0
2012-08-17 15:00:00,33.59,33.6,33.58,33.58,84500.0,25.1531,25.1605,25.1456,25.1456,84500.0
2012-08-17 15:10:00,33.59,33.59,33.5,33.5,157200.0,25.1531,25.1531,25.0857,25.0857,157200.0
2012-08-17 15:20:00,33.51,33.53,33.48,33.49,114500.0,25.0931,25.1081,25.0707,25.0782,114500.0
2012-08-17 15:30:00,33.5,33.5,33.44,33.45,167500.0,25.0857,25.0857,25.0407,25.0482,167500.0
2012-08-17 15:40:00,33.45,33.48,33.42,33.43,288000.0,25.0482,25.0707,25.0258,25.0332,288000.0
2012-08-17 15:50:00,33.43,33.5,33.39,33.46,642700.0,25.0332,25.0857,25.0033,25.0557,642700.0
2012-08-20 09:30:00,33.34,33.43,33.14,33.16,207900.0,24.9658,25.0332,24.8161,24.8311,207900.0
2012-08-20 09:40:00,33.16,33.39,33.05,33.28,139900.0,24.8311,25.0033,24.7487,24.9209,139900.0
2012-08-20 09:50:00,33.27,33.33,33.24,33.26,137700.0,24.9134,24.9584,24.891,24.9059,137700.0
2012-08-20 10:00:00,33.25,33.31,33.14,33.23,201900.0,24.8985,24.9434,24.8161,24.8835,201900.0
2012-08-20 10:10:00,33.23,33.31,33.22,33.22,196500.0,24.8835,24.9434,24.876,24.876,196500.0
2012-08-20 10:20:00,33.22,33.22,32.94,33.03,354100.0,24.876,24.876,24.6663,24.7337,354100.0
2012-08-20 10:30:00,33.03,33.08,32.96,33.03,273300.0,24.7337,24.7712,24.6813,24.7337,273300.0
2012-08-20 10:40:00,33.03,33.14,33.0,33.09,285600.0,24.7337,24.8161,24.7112,24.7786,285600.0
2012-08-20 10:50:00,33.1,33.18,33.08,33.14,252600.0,24.7861,24.846,24.7712,24.8161,252600.0
2012-08-20 11:00:00,33.12,33.12,33.0,33.01,64600.0,24.8011,24.8011,24.7112,24.7187,64600.0
2012-08-20 11:10:00,33.01,33.09,33.0,33.07,211100.0,24.7187,24.7786,24.7112,24.7637,211100.0
2012-08-20 11:20:00,33.08,33.08,32.98,33.02,263600.0,24.7712,24.7712,24.6963,24.7262,263600.0
2012-08-20 11:30:00,33.01,33.05,32.96,33.0,111000.0,24.7187,24.7487,24.6813,24.7112,111000.0
2012-08-20 11:40:00,33.0,33.05,32.98,33.04,59100.0,24.7112,24.7487,24.6963,24.7412,59100.0
2012-08-20 11:50:00,33.04,33.09,33.03,33.05,65600.0,24.7412,24.7786,24.7337,24.7487,65600.0
2012-08-20 12:00:00,33.05,33.07,33.04,33.05,29700.0,24.7487,24.7637,24.7412,24.7487,29700.0
2012-08-20 12:10:00,33.06,33.23,33.06,33.23,87500.0,24.7562,24.8835,24.7562,24.8835,87500.0
2012-08-20 12:20:00,33.23,33.23,33.14,33.15,224700.0,24.8835,24.8835,24.8161,24.8236,224700.0
2012-08-20 12:30:00,33.14,33.15,33.05,33.06,85900.0,24.8161,24.8236,24.7487,24.7562,85900.0
2012-08-20 12:40:00,33.06,33.08,33.01,33.04,56800.0,24.7562,24.7712,24.7187,24.7412,56800.0
2012-08-20 12:50:00,33.04,33.05,32.93,33.02,132400.0,24.7412,24.7487,24.6588,24.7262,132400.0
2012-08-20 13:00:00,33.01,33.01,32.95,32.96,38700.0,24.7187,24.7187,24.6738,24.6813,38700.0
2012-08-20 13:10:00,32.96,33.01,32.96,33.0,56600.0,24.6813,24.7187,24.6813,24.7112,56600.0
2012-08-20 13:20:00,33.0,33.04,32.99,33.01,73300.0,24.7112,24.7412,24.7038,24.7187,73300.0
2012-08-20 13:30:00,33.02,33.05,32.98,32.98,100100.0,24.7262,24.7487,24.6963,24.6963,100100.0
2012-08-20 13:40:00,32.99,33.0,32.95,32.96,52600.0,24.7038,24.7112,24.6738,24.6813,52600.0
2012-08-20 13:50:00,32.95,32.99,32.94,32.98,49100.0,24.6738,24.7038,24.6663,24.6963,49100.0
2012-08-20 14:00:00,32.98,32.99,32.97,32.98,31700.0,24.6963,24.7038,24.6888,24.6963,31700.0
2012-08-20 14:10:00,32.98,33.04,32.98,33.0,63500.0,24.6963,24.7412,24.6963,24.7112,63500.0
2012-08-20 14:20:00,32.99,33.01,32.98,33.01,56000.0,24.7038,24.7187,24.6963,24.7187,56000.0
2012-08-20 14:30:00,33.0,33.06,32.97,32.98,54100.0,24.7112,24.7562,24.6888,24.6963,54100.0
2012-08-20 14:40:00,32.98,32.99,32.95,32.97,77300.0,24.6963,24.7038,24.6738,24.6888,77300.0
2012-08-20 14:50:00,32.97,33.02,32.96,33.0,58800.0,24.6888,24.7262,24.6813,24.7112,58800.0
2012-08-20 15:00:00,33.0,33.05,32.99,33.04,72900.0,24.7112,24.7487,24.7038,24.7412,72900.0
2012-08-20 15:10:00,33.03,33.04,32.98,33.04,120000.0,24.7337,24.7412,24.6963,24.7412,120000.0
2012-08-20 15:20:00,33.04,33.07,33.01,33.07,130000.0,24.7412,24.7637,24.7187,24.7637,130000.0
2012-08-20 15:30:00,33.07,33.09,33.01,33.04,166400.0,24.7637,24.7786,24.7187,24.7412,166400.0
2012-08-20 15:40:00,33.03,33.04,32.99,33.03,189900.0,24.7337,24.7412,24.7038,24.7337,189900.0
2012-08-20 15:50:00,33.03,33.09,33.02,33.07,350200.0,24.7337,24.7786,24.7262,24.7637,350200.0
2012-08-21 09:30:00,33.09,33.3,32.97,33.3,162400.0,24.7786,24.9359,24.6888,24.9359,162400.0
2012-08-21 09:40:00,33.3,33.33,33.13,33.16,83600.0,24.9359,24.9584,24.8086,24.8311,83600.0
2012-08-21 09:50:00,33.16,33.16,32.97,32.97,246900.0,24.8311,24.8311,24.6888,24.6888,246900.0
2012-08-21 10:00:00,32.99,33.22,32.99,33.2,140500.0,24.7038,24.876,24.7038,24.861,140500.0
2012-08-21 10:10:00,33.2,33.26,33.18,33.23,58300.0,24.861,24.9059,24.846,24.8835,58300.0
2012-08-21 10:20:00,33.23,33.32,33.22,33.26,80300.0,24.8835,24.9509,24.876,24.9059,80300.0
2012-08-21 10:30:00,33.27,33.35,33.27,33.35,186700.0,24.9134,24.9733,24.9134,24.9733,186700.0
2012-08-21 10:40:00,33.35,33.35,33.27,33.27,98400.0,24.9733,24.9733,24.9134,24.9134,98400.0
2012-08-21 10:50:00,33.27,33.3,33.16,33.17,76000.0,24.9134,24.9359,24.8311,24.8385,76000.0
2012-08-21 11:00:00,33.18,33.21,33.09,33.16,61200.0,24.846,24.8685,24.7786,24.8311,61200.0
2012-08-21 11:10:00,33.16,33.23,33.11,33.23,97400.0,24.8311,24.8835,24.7936,24.8835,97400.0
2012-08-21 11:20:00,33.23,33.27,33.16,33.19,95000.0,24.8835,24.9134,24.8311,24.8535,95000.0
2012-08-21 11:30:00,33.19,33.24,33.17,33.22,77000.0,24.8535,24.891,24.8385,24.876,77000.0
2012-08-21 11:40:00,33.21,33.22,33.15,33.2,148000.0,24.8685,24.876,24.8236,24.861,148000.0
2012-08-21 11:50:00,33.2,33.25,33.16,33.17,40300.0,24.861,24.8985,24.8311,24.8385,40300.0
2012-08-21 12:00:00,33.18,33.19,33.13,33.17,38300.0,24.846,24.8535,24.8086,24.8385,38300.0
2012-08-21 12:10:00,33.18,33.25,33.16,33.2,35100.0,24.846,24.8985,24.8311,24.861,35100.0
2012-08-21 12:20:00,33.2,33.27,33.2,33.24,52400.0,24.861,24.9134,24.861,24.891,52400.0
2012-08-21 12:30:00,33.25,33.32,33.25,33.32,30800.0,24.8985,24.9509,24.8985,24.9509,30800.0
2012-08-21 12:40:00,33.31,33.32,33.17,33.19,77700.0,24.9434,24.9509,24.8385,24.8535,77700.0
2012-08-21 12:50:00,33.18,33.2,33.09,33.1,174100.0,24.846,24.861,24.7786,24.7861,174100.0
2012-08-21 13:00:00,33.1,33.1,33.05,33.05,68600.0,24.7861,24.7861,24.7487,24.7487,68600.0
2012-08-21 13:10:00,33.06,33.13,32.99,33.13,60300.0,24.7562,24.8086,24.7038,24.8086,60300.0
2012-08-21 13:20:00,33.12,33.16,33.09,33.12,44400.0,24.8011,24.8311,24.7786,24.8011,44400.0
2012-08-21 13:30:00,33.11,33.12,33.08,33.11,23400.0,24.7936,24.8011,24.7712,24.7936,23400.0
2012-08-21 13:40:00,33.1,33.11,33.0,33.0,50500.0,24.7861,24.7936,24.7112,24.7112,50500.0
2012-08-21 13:50:00,33.0,33.13,32.99,33.12,63100.0,24.7112,24.8086,24.7038,24.8011,63100.0
2012-08-21 14:00:00,33.13,33.22,33.13,33.2,96200.0,24.8086,24.876,24.8086,24.861,96200.0
2012-08-21 14:10:00,33.2,33.22,33.16,33.16,49300.0,24.861,24.876,24.8311,24.8311,49300.0
2012-08-21 14:20:00,33.15,33.23,33.13,33.2,56000.0,24.8236,24.8835,24.8086,24.861,56000.0
2012-08-21 14:30:00,33.21,33.21,33.1,33.13,77100.0,24.8685,24.8685,24.7861,24.8086,77100.0
2012-08-21 14:40:00,33.13,33.14,33.07,33.11,134400.0,24.8086,24.8161,24.7637,24.7936,134400.0
2012-08-21 14:50:00,33.12,33.14,33.09,33.11,93800.0,24.8011,24.8161,24.7786,24.7936,93800.0
2012-08-21 15:00:00,33.1,33.11,32.97,32.98,253200.0,24.7861,24.7936,24.6888,24.6963,253200.0
2012-08-21 15:10:00,32.97,33.0,32.94,33.0,133600.0,24.6888,24.7112,24.6663,24.7112,133600.0
2012-08-21 15:20:00,33.0,33.06,32.99,33.03,187700.0,24.7112,24.7562,24.7038,24.7337,187700.0
2012-08-21 15:30:00,33.02,33.11,33.0,33.08,204800.0,24.7262,24.7936,24.7112,24.7712,204800.0
2012-08-21 15:40:00,33.08,33.15,33.01,33.07,212300.0,24.7712,24.8236,24.7187,24.7637,212300.0
2012-08-21 15:50:00,33.07,33.14,33.05,33.14,326600.0,24.7637,24.8161,24.7487,24.8161,326600.0
2012-08-22 09:30:00,32.98,33.11,32.9,32.99,405400.0,24.6963,24.7936,24.6364,24.7038,405400.0
2012-08-22 09:40:00,33.0,33.32,32.91,33.29,170700.0,24.7112,24.9509,24.6439,24.9284,170700.0
2012-08-22 09:50:00,33.29,33.32,33.16,33.22,136300.0,24.9284,24.9509,24.8311,24.876,136300.0
2012-08-22 10:00:00,33.22,33.33,33.15,33.33,83300.0,24.876,24.9584,24.8236,24.9584,83300.0
2012-08-22 10:10:00,33.31,33.32,33.12,33.17,51100.0,24.9434,24.9509,24.8011,24.8385,51100.0
2012-08-22 10:20:00,33.17,33.3,33.16,33.25,79900.0,24.8385,24.9359,24.8311,24.8985,79900.0
2012-08-22 10:30:00,33.25,33.34,33.23,33.23,156700.0,24.8985,24.9658,24.8835,24.8835,156700.0
2012-08-22 10:40:00,33.23,33.26,33.13,33.13,44800.0,24.8835,24.9059,24.8086,24.8086,44800.0
2012-08-22 10:50:00,33.12,33.16,33.06,33.06,54200.0,24.8011,24.8311,24.7562,24.7562,54200.0
2012-08-22 11:00:00,33.07,33.17,33.04,33.15,111600.0,24.7637,24.8385,24.7412,24.8236,111600.0
2012-08-22 11:10:00,33.14,33.18,33.08,33.08,84600.0,24.8161,24.846,24.7712,24.7712,84600.0
2012-08-22 11:20:00,33.07,33.14,33.0,33.06,124800.0,24.7637,24.8161,24.7112,24.7562,124800.0
2012-08-22 11:30:00,33.06,33.1,33.0,33.09,76800.0,24.7562,24.7861,24.7112,24.7786,76800.0
2012-08-22 11:40:00,33.08,33.14,33.06,33.11,53800.0,24.7712,24.8161,24.7562,24.7936,53800.0
2012-08-22 11:50:00,33.11,33.13,33.1,33.12,59800.0,24.7936,24.8086,24.7861,24.8011,59800.0
2012-08-22 12:00:00,33.13,33.18,33.08,33.09,33400.0,24.8086,24.846,24.7712,24.7786,33400.0
2012-08-22 12:10:00,33.09,33.13,32.97,32.99,75200.0,24.7786,24.8086,24.6888,24.7038,75200.0
2012-08-22 12:20:00,32.98,33.03,32.92,33.02,50600.0,24.6963,24.7337,24.6513,24.7262,50600.0
2012-08-22 12:30:00,33.02,33.02,32.91,32.92,36400.0,24.7262,24.7262,24.6439,24.6513,36400.0
2012-08-22 12:40:00,32.91,32.98,32.91,32.95,22200.0,24.6439,24.6963,24.6439,24.6738,22200.0
2012-08-22 12:50:00,32.95,33.0,32.84,32.87,103100.0,24.6738,24.7112,24.5914,24.6139,103100.0
2012-08-22 13:00:00,32.86,32.97,32.83,32.93,42200.0,24.6064,24.6888,24.5839,24.6588,42200.0
2012-08-22 13:10:00,32.92,32.95,32.87,32.88,25400.0,24.6513,24.6738,24.6139,24.6214,25400.0
2012-08-22 13:20:00,32.87,32.97,32.87,32.95,29800.0,24.6139,24.6888,24.6139,24.6738,29800.0
2012-08-22 13:30:00,32.96,33.01,32.94,32.99,33200.0,24.6813,24.7187,24.6663,24.7038,33200.0
2012-08-22 13:40:00,32.98,33.05,32.98,33.01,33000.0,24.6963,24.7487,24.6963,24.7187,33000.0
2012-08-22 13:50:00,33.0,33.01,32.94,32.97,19700.0,24.7112,24.7187,24.6663,24.6888,19700.0
2012-08-22 14:00:00,32.97,33.16,32.97,33.04,136500.0,24.6888,24.8311,24.6888,24.7412,136500.0
2012-08-22 14:10:00,33.04,33.09,32.92,32.96,61700.0,24.7412,24.7786,24.6513,24.6813,61700.0
2012-08-22 14:20:00,32.95,33.0,32.93,32.99,48000.0,24.6738,24.7112,24.6588,24.7038,48000.0
2012-08-22 14:30:00,33.0,33.06,32.96,33.05,98900.0,24.7112,24.7562,24.6813,24.7487,98900.0
2012-08-22 14:40:00,33.06,33.34,33.05,33.24,323400.0,24.7562,24.9658,24.7487,24.891,323400.0
2012-08-22 14:50:00,33.23,33.3,33.22,33.28,63800.0,24.8835,24.9359,24.876,24.9209,63800.0
2012-08-22 15:00:00,33.28,33.35,33.24,33.3,72500.0,24.9209,24.9733,24.891,24.9359,72500.0
2012-08-22 15:10:00,33.3,33.37,33.27,33.34,173100.0,24.9359,24.9883,24.9134,24.9658,173100.0
2012-08-22 15:20:00,33.34,33.43,33.3,33.41,203300.0,24.9658,25.0332,24.9359,25.0183,203300.0
2012-08-22 15:30:00,33.4,33.45,33.32,33.4,205300.0,25.0108,25.0482,24.9509,25.0108,205300.0
2012-08-22 15:40:00,33.41,33.45,33.3,33.45,233100.0,25.0183,25.0482,24.9359,25.0482,233100.0
2012-08-22 15:50:00,33.44,33.46,33.38,33.39,269800.0,25.0407,25.0557,24.9958,25.0033,269800.0
2012-08-23 09:30:00,33.32,33.32,33.05,33.18,138700.0,24.9509,24.9509,24.7487,24.846,138700.0
2012-08-23 09:40:00,33.17,33.37,33.14,33.28,85600.0,24.8385,24.9883,24.8161,24.9209,85600.0
2012-08-23 09:50:00,33.25,33.34,33.16,33.23,85200.0,24.8985,24.9658,24.8311,24.8835,85200.0
2012-08-23 10:00:00,33.2,33.36,33.2,33.34,93100.0,24.861,24.9808,24.861,24.9658,93100.0
2012-08-23 10:10:00,33.34,33.35,33.12,33.19,110400.0,24.9658,24.9733,24.8011,24.8535,110400.0
2012-08-23 10:20:00,33.19,33.38,33.18,33.35,209100.0,24.8535,24.9958,24.846,24.9733,209100.0
2012-08-23 10:30:00,33.35,33.55,33.29,33.53,120400.0,24.9733,25.1231,24.9284,25.1081,120400.0
2012-08-23 10:40:00,33.53,33.54,33.36,33.47,219800.0,25.1081,25.1156,24.9808,25.0632,219800.0
2012-08-23 10:50:00,33.48,33.54,33.42,33.46,169100.0,25.0707,25.1156,25.0258,25.0557,169100.0
2012-08-23 11:00:00,33.45,33.59,33.43,33.57,132800.0,25.0482,25.1531,25.0332,25.1381,132800.0
2012-08-23 11:10:00,33.57,33.64,33.51,33.56,298900.0,25.1381,25.1905,25.0931,25.1306,298900.0
2012-08-23 11:20:00,33.55,33.74,33.54,33.71,148600.0,25.1231,25.2654,25.1156,25.2429,148600.0
2012-08-23 11:30:00,33.72,33.74,33.6,33.61,100500.0,25.2504,25.2654,25.1605,25.168,100500.0
2012-08-23 11:40:00,33.6,33.69,33.56,33.6,76900.0,25.1605,25.2279,25.1306,25.1605,76900.0
2012-08-23 11:50:00,33.59,33.66,33.56,33.66,211400.0,25.1531,25.2055,25.1306,25.2055,211400.0
2012-08-23 12:00:00,33.66,33.68,33.5,33.53,71500.0,25.2055,25.2205,25.0857,25.1081,71500.0
2012-08-23 12:10:00,33.53,33.57,33.44,33.56,80500.0,25.1081,25.1381,25.0407,25.1306,80500.0
2012-08-23 12:20:00,33.56,33.58,33.49,33.5,63500.0,25.1306,25.1456,25.0782,25.0857,63500.0
2012-08-23 12:30:00,33.49,33.56,33.49,33.55,68200.0,25.0782,25.1306,25.0782,25.1231,68200.0
2012-08-23 12:40:00,33.54,33.63,33.53,33.54,68200.0,25.1156,25.183,25.1081,25.1156,68200.0
2012-08-23 12:50:00,33.55,33.57,33.49,33.5,62700.0,25.1231,25.1381,25.0782,25.0857,62700.0
2012-08-23 13:00:00,33.49,33.52,33.45,33.49,70500.0,25.0782,25.1006,25.0482,25.0782,70500.0
2012-08-23 13:10:00,33.49,33.58,33.46,33.49,126400.0,25.0782,25.1456,25.0557,25.0782,126400.0
2012-08-23 13:20:00,33.49,33.49,33.37,33.42,105500.0,25.0782,25.0782,24.9883,25.0258,105500.0
2012-08-23 13:30:00,33.42,33.48,33.37,33.44,144500.0,25.0258,25.0707,24.9883,25.0407,144500.0
2012-08-23 13:40:00,33.45,33.52,33.45,33.47,71000.0,25.0482,25.1006,25.0482,25.0632,71000.0
2012-08-23 13:50:00,33.46,33.51,33.43,33.43,68500.0,25.0557,25.0931,25.0332,25.0332,68500.0
2012-08-23 14:00:00,33.43,33.46,33.38,33.45,53900.0,25.0332,25.0557,24.9958,25.0482,53900.0
2012-08-23 14:10:00,33.46,33.47,33.41,33.44,53800.0,25.0557,25.0632,25.0183,25.0407,53800.0
2012-08-23 14:20:00,33.44,33.48,33.41,33.45,61400.0,25.0407,25.0707,25.0183,25.0482,61400.0
2012-08-23 14:30:00,33.44,33.5,33.43,33.47,62700.0,25.0407,25.0857,25.0332,25.0632,62700.0
2012-08-23 14:40:00,33.47,33.61,33.45,33.6,130400.0,25.0632,25.168,25.0482,25.1605,130400.0
2012-08-23 14:50:00,33.59,33.6,33.51,33.52,91800.0,25.1531,25.1605,25.0931,25.1006,91800.0
2012-08-23 15:00:00,33.51,33.61,33.51,33.6,105800.0,25.0931,25.168,25.0931,25.1605,105800.0
2012-08-23 15:10:00,33.61,33.62,33.51,33.52,159100.0,25.168,25.1755,25.0931,25.1006,159100.0
2012-08-23 15:20:00,33.51,33.52,33.39,33.46,142200.0,25.0931,25.1006,25.0033,25.0557,142200.0
2012-08-23 15:30:00,33.46,33.46,33.36,33.41,147900.0,25.0557,25.0557,24.9808,25.0183,147900.0
2012-08-23 15:40:00,33.41,33.43,33.35,33.36,158600.0,25.0183,25.0332,24.9733,24.9808,158600.0
2012-08-23 15:50:00,33.37,33.41,33.36,33.41,249500.0,24.9883,25.0183,24.9808,25.0183,249500.0
2012-08-24 09:30:00,33.72,34.08,33.7,34.05,710100.0,25.2504,25.52,25.2354,25.4975,710100.0
2012-08-24 09:40:00,34.04,34.16,33.89,34.12,535300.0,25.49,25.5799,25.3777,25.5499,535300.0
2012-08-24 09:50:00,34.12,34.24,34.02,34.07,652200.0,25.5499,25.6398,25.4751,25.5125,652200.0
2012-08-24 10:00:00,34.05,34.17,34.0,34.16,173500.0,25.4975,25.5874,25.4601,25.5799,173500.0
2012-08-24 10:10:00,34.17,34.17,33.98,34.02,198400.0,25.5874,25.5874,25.4451,25.4751,198400.0
2012-08-24 10:20:00,34.04,34.07,33.97,34.03,264600.0,25.49,25.5125,25.4376,25.4825,264600.0
2012-08-24 10:30:00,34.04,34.09,33.97,34.07,261300.0,25.49,25.5275,25.4376,25.5125,261300.0
2012-08-24 10:40:00,34.08,34.21,33.99,34.07,493000.0,25.52,25.6173,25.4526,25.5125,493000.0
2012-08-24 10:50:00,34.08,34.09,33.97,34.03,91100.0,25.52,25.5275,25.4376,25.4825,91100.0
2012-08-24 11:00:00,34.02,34.09,34.01,34.02,240000.0,25.4751,25.5275,25.4676,25.4751,240000.0
2012-08-24 11:10:00,34.02,34.18,33.91,34.15,248100.0,25.4751,25.5949,25.3927,25.5724,248100.0
2012-08-24 11:20:00,34.16,34.35,34.14,34.24,324800.0,25.5799,25.7222,25.5649,25.6398,324800.0
2012-08-24 11:30:00,34.25,34.26,34.12,34.12,108400.0,25.6473,25.6548,25.5499,25.5499,108400.0
2012-08-24 11:40:00,34.12,34.13,34.08,34.11,71900.0,25.5499,25.5574,25.52,25.5424,71900.0
2012-08-24 11:50:00,34.1,34.2,34.09,34.15,68300.0,25.535,25.6098,25.5275,25.5724,68300.0
2012-08-24 12:00:00,34.14,34.25,34.14,34.24,241300.0,25.5649,25.6473,25.5649,25.6398,241300.0
2012-08-24 12:10:00,34.24,34.27,34.21,34.25,62900.0,25.6398,25.6623,25.6173,25.6473,62900.0
2012-08-24 12:20:00,34.26,34.45,34.26,34.45,224000.0,25.6548,25.797,25.6548,25.797,224000.0
2012-08-24 12:30:00,34.44,34.46,34.32,34.36,127300.0,25.7896,25.8045,25.6997,25.7297,127300.0
2012-08-24 12:40:00,34.35,34.45,34.34,34.45,106100.0,25.7222,25.797,25.7147,25.797,106100.0
2012-08-24 12:50:00,34.45,34.76,34.44,34.75,351700.0,25.797,26.0292,25.7896,26.0217,351700.0
2012-08-24 13:00:00,34.74,34.74,34.49,34.54,178900.0,26.0142,26.0142,25.827,25.8644,178900.0
2012-08-24 13:10:00,34.53,34.62,34.5,34.61,67600.0,25.857,25.9243,25.8345,25.9169,67600.0
2012-08-24 13:20:00,34.61,34.66,34.55,34.59,72200.0,25.9169,25.9543,25.8719,25.9019,72200.0
2012-08-24 13:30:00,34.59,34.7,34.58,34.7,152600.0,25.9019,25.9843,25.8944,25.9843,152600.0
2012-08-24 13:40:00,34.69,34.88,34.69,34.86,189500.0,25.9768,26.119,25.9768,26.1041,189500.0
2012-08-24 13:50:00,34.85,34.92,34.83,34.91,282100.0,26.0966,26.149,26.0816,26.1415,282100.0
2012-08-24 14:00:00,34.91,34.92,34.78,34.8,248200.0,26.1415,26.149,26.0442,26.0591,248200.0
2012-08-24 14:10:00,34.8,34.82,34.77,34.8,169700.0,26.0591,26.0741,26.0367,26.0591,169700.0
2012-08-24 14:20:00,34.8,34.82,34.78,34.8,119800.0,26.0591,26.0741,26.0442,26.0591,119800.0
2012-08-24 14:30:00,34.8,34.81,34.73,34.73,298500.0,26.0591,26.0666,26.0067,26.0067,298500.0
2012-08-24 14:40:00,34.73,34.75,34.68,34.69,344000.0,26.0067,26.0217,25.9693,25.9768,344000.0
2012-08-24 14:50:00,34.68,34.69,34.63,34.66,212900.0,25.9693,25.9768,25.9318,25.9543,212900.0
2012-08-24 15:00:00,34.66,34.7,34.62,34.63,162800.0,25.9543,25.9843,25.9243,25.9318,162800.0
2012-08-24 15:10:00,34.63,34.69,34.62,34.66,275300.0,25.9318,25.9768,25.9243,25.9543,275300.0
2012-08-24 15:20:00,34.67,34.73,34.64,34.72,249700.0,25.9618,26.0067,25.9393,25.9992,249700.0
2012-08-24 15:30:00,34.71,34.8,34.69,34.77,448400.0,25.9917,26.0591,25.9768,26.0367,448400.0
2012-08-24 15:40:00,34.76,34.85,34.71,34.79,455100.0,26.0292,26.0966,25.9917,26.0516,455100.0
2012-08-24 15:50:00,34.79,34.8,34.7,34.78,440100.0,26.0516,26.0591,25.9843,26.0442,440100.0
2012-08-27 09:30:00,34.72,34.85,34.53,34.58,545900.0,25.9992,26.0966,25.857,25.8944,545900.0
2012-08-27 09:40:00,34.58,34.6,34.39,34.52,319200.0,25.8944,25.9094,25.7521,25.8495,319200.0
2012-08-27 09:50:00,34.51,34.56,34.5,34.5,171900.0,25.842,25.8794,25.8345,25.8345,171900.0
2012-08-27 10:00:00,34.5,34.56,34.41,34.45,175500.0,25.8345,25.8794,25.7671,25.797,175500.0
2012-08-27 10:10:00,34.45,34.65,34.39,34.6,199000.0,25.797,25.9468,25.7521,25.9094,199000.0
2012-08-27 10:20:00,34.6,34.62,34.52,34.62,121400.0,25.9094,25.9243,25.8495,25.9243,121400.0
2012-08-27 10:30:00,34.63,34.68,34.59,34.68,108900.0,25.9318,25.9693,25.9019,25.9693,108900.0
2012-08-27 10:40:00,34.69,34.78,34.66,34.74,539500.0,25.9768,26.0442,25.9543,26.0142,539500.0
2012-08-27 10:50:00,34.74,34.86,34.73,34.84,234300.0,26.0142,26.1041,26.0067,26.0891,234300.0
2012-08-27 11:00:00,34.84,34.91,34.79,34.89,199300.0,26.0891,26.1415,26.0516,26.1265,199300.0
2012-08-27 11:10:00,34.9,34.98,34.86,34.96,92200.0,26.134,26.1939,26.1041,26.1789,92200.0
2012-08-27 11:20:00,34.96,35.0,34.92,34.98,91600.0,26.1789,26.2089,26.149,26.1939,91600.0
2012-08-27 11:30:00,34.97,35.05,34.97,35.03,125100.0,26.1864,26.2463,26.1864,26.2314,125100.0
2012-08-27 11:40:00,35.02,35.05,35.0,35.02,96300.0,26.2239,26.2463,26.2089,26.2239,96300.0
2012-08-27 11:50:00,35.02,35.03,35.0,35.01,68500.0,26.2239,26.2314,26.2089,26.2164,68500.0
2012-08-27 12:00:00,35.0,35.02,35.0,35.0,54100.0,26.2089,26.2239,26.2089,26.2089,54100.0
2012-08-27 12:10:00,35.01,35.09,35.0,35.07,106900.0,26.2164,26.2763,26.2089,26.2613,106900.0
2012-08-27 12:20:00,35.07,35.09,35.02,35.06,123600.0,26.2613,26.2763,26.2239,26.2538,123600.0
2012-08-27 12:30:00,35.06,35.09,35.01,35.09,67000.0,26.2538,26.2763,26.2164,26.2763,67000.0
2012-08-27 12:40:00,35.08,35.13,35.07,35.07,64500.0,26.2688,26.3062,26.2613,26.2613,64500.0
2012-08-27 12:50:00,35.07,35.07,35.0,35.02,94300.0,26.2613,26.2613,26.2089,26.2239,94300.0
2012-08-27 13:00:00,35.02,35.07,35.01,35.07,87400.0,26.2239,26.2613,26.2164,26.2613,87400.0
2012-08-27 13:10:00,35.07,35.1,35.05,35.07,60600.0,26.2613,26.2838,26.2463,26.2613,60600.0
2012-08-27 13:20:00,35.08,35.1,35.06,35.08,56100.0,26.2688,26.2838,26.2538,26.2688,56100.0
2012-08-27 13:30:00,35.07,35.08,35.05,35.05,154900.0,26.2613,26.2688,26.2463,26.2463,154900.0
2012-08-27 13:40:00,35.05,35.07,35.05,35.05,141800.0,26.2463,26.2613,26.2463,26.2463,141800.0
2012-08-27 13:50:00,35.05,35.07,34.94,34.94,107500.0,26.2463,26.2613,26.164,26.164,107500.0
2012-08-27 14:00:00,34.93,35.03,34.92,34.99,100800.0,26.1565,26.2314,26.149,26.2014,100800.0
2012-08-27 14:10:00,35.0,35.02,34.95,35.01,122600.0,26.2089,26.2239,26.1715,26.2164,122600.0
2012-08-27 14:20:00,35.0,35.04,35.0,35.01,80300.0,26.2089,26.2389,26.2089,26.2164,80300.0
2012-08-27 14:30:00,35.01,35.05,34.99,35.0,94300.0,26.2164,26.2463,26.2014,26.2089,94300.0
2012-08-27 14:40:00,34.99,35.01,34.92,34.93,113000.0,26.2014,26.2164,26.149,26.1565,113000.0
2012-08-27 14:50:00,34.93,35.01,34.91,35.01,123900.0,26.1565,26.2164,26.1415,26.2164,123900.0
2012-08-27 15:00:00,35.0,35.01,34.95,34.96,192200.0,26.2089,26.2164,26.1715,26.1789,192200.0
2012-08-27 15:10:00,34.95,34.98,34.93,34.93,195900.0,26.1715,26.1939,26.1565,26.1565,195900.0
2012-08-27 15:20:00,34.94,34.95,34.89,34.9,207300.0,26.164,26.1715,26.1265,26.134,207300.0
2012-08-27 15:30:00,34.9,34.91,34.83,34.85,203300.0,26.134,26.1415,26.0816,26.0966,203300.0
2012-08-27 15:40:00,34.86,34.94,34.82,34.91,327300.0,26.1041,26.164,26.0741,26.1415,327300.0
2012-08-27 15:50:00,34.91,34.93,34.84,34.92,443800.0,26.1415,26.1565,26.0891,26.149,443800.0
2012-08-28 09:30:00,34.84,34.9,34.71,34.86,268600.0,26.0891,26.134,25.9917,26.1041,268600.0
2012-08-28 09:40:00,34.88,35.12,34.76,34.84,214400.0,26.119,26.2988,26.0292,26.0891,214400.0
2012-08-28 09:50:00,34.84,34.91,34.51,34.51,157500.0,26.0891,26.1415,25.842,25.842,157500.0
2012-08-28 10:00:00,34.51,34.7,34.44,34.67,292400.0,25.842,25.9843,25.7896,25.9618,292400.0
2012-08-28 10:10:00,34.66,34.77,34.64,34.67,179600.0,25.9543,26.0367,25.9393,25.9618,179600.0
2012-08-28 10:20:00,34.67,34.85,34.67,34.69,80500.0,25.9618,26.0966,25.9618,25.9768,80500.0
2012-08-28 10:30:00,34.71,34.79,34.62,34.69,81300.0,25.9917,26.0516,25.9243,25.9768,81300.0
2012-08-28 10:40:00,34.68,34.71,34.65,34.65,86100.0,25.9693,25.9917,25.9468,25.9468,86100.0
2012-08-28 10:50:00,34.65,34.67,34.5,34.54,75500.0,25.9468,25.9618,25.8345,25.8644,75500.0
2012-08-28 11:00:00,34.53,34.59,34.47,34.59,116200.0,25.857,25.9019,25.812,25.9019,116200.0
2012-08-28 11:10:00,34.6,34.6,34.48,34.54,74400.0,25.9094,25.9094,25.8195,25.8644,74400.0
2012-08-28 11:20:00,34.53,34.59,34.52,34.56,57200.0,25.857,25.9019,25.8495,25.8794,57200.0
2012-08-28 11:30:00,34.55,34.65,34.53,34.64,69000.0,25.8719,25.9468,25.857,25.9393,69000.0
2012-08-28 11:40:00,34.64,34.65,34.55,34.62,201600.0,25.9393,25.9468,25.8719,25.9243,201600.0
2012-08-28 11:50:00,34.62,34.71,34.61,34.71,61300.0,25.9243,25.9917,25.9169,25.9917,61300.0
2012-08-28 12:00:00,34.71,34.76,34.7,34.75,62800.0,25.9917,26.0292,25.9843,26.0217,62800.0
2012-08-28 12:10:00,34.75,34.77,34.7,34.73,70000.0,26.0217,26.0367,25.9843,26.0067,70000.0
2012-08-28 12:20:00,34.74,34.76,34.72,34.74,44000.0,26.0142,26.0292,25.9992,26.0142,44000.0
2012-08-28 12:30:00,34.74,34.74,34.67,34.68,61700.0,26.0142,26.0142,25.9618,25.9693,61700.0
2012-08-28 12:40:00,34.69,34.76,34.65,34.73,58800.0,25.9768,26.0292,25.9468,26.0067,58800.0
2012-08-28 12:50:00,34.73,34.76,34.72,34.74,63000.0,26.0067,26.0292,25.9992,26.0142,63000.0
2012-08-28 13:00:00,34.75,34.75,34.64,34.67,37400.0,26.0217,26.0217,25.9393,25.9618,37400.0
2012-08-28 13:10:00,34.67,34.69,34.6,34.66,53700.0,25.9618,25.9768,25.9094,25.9543,53700.0
2012-08-28 13:20:00,34.66,34.7,34.65,34.68,19700.0,25.9543,25.9843,25.9468,25.9693,19700.0
2012-08-28 13:30:00,34.68,34.77,34.67,34.77,32700.0,25.9693,26.0367,25.9618,26.0367,32700.0
2012-08-28 13:40:00,34.77,34.77,34.7,34.72,28600.0,26.0367,26.0367,25.9843,25.9992,28600.0
2012-08-28 13:50:00,34.71,34.71,34.64,34.68,112900.0,25.9917,25.9917,25.9393,25.9693,112900.0
2012-08-28 14:00:00,34.68,34.72,34.67,34.7,48900.0,25.9693,25.9992,25.9618,25.9843,48900.0
2012-08-28 14:10:00,34.7,34.78,34.66,34.77,75700.0,25.9843,26.0442,25.9543,26.0367,75700.0
2012-08-28 14:20:00,34.77,34.77,34.74,34.75,45000.0,26.0367,26.0367,26.0142,26.0217,45000.0
2012-08-28 14:30:00,34.75,34.78,34.69,34.69,98800.0,26.0217,26.0442,25.9768,25.9768,98800.0
2012-08-28 14:40:00,34.7,34.7,34.63,34.66,93200.0,25.9843,25.9843,25.9318,25.9543,93200.0
2012-08-28 14:50:00,34.67,34.67,34.63,34.64,136400.0,25.9618,25.9618,25.9318,25.9393,136400.0
2012-08-28 15:00:00,34.65,34.67,34.64,34.65,107600.0,25.9468,25.9618,25.9393,25.9468,107600.0
2012-08-28 15:10:00,34.65,34.75,34.65,34.69,125400.0,25.9468,26.0217,25.9468,25.9768,125400.0
2012-08-28 15:20:00,34.7,34.76,34.66,34.75,187800.0,25.9843,26.0292,25.9543,26.0217,187800.0
2012-08-28 15:30:00,34.75,34.76,34.63,34.64,95400.0,26.0217,26.0292,25.9318,25.9393,95400.0
2012-08-28 15:40:00,34.65,34.68,34.6,34.64,125900.0,25.9468,25.9693,25.9094,25.9393,125900.0
2012-08-28 15:50:00,34.65,34.7,34.64,34.68,317700.0,25.9468,25.9843,25.9393,25.9693,317700.0
2012-08-29 09:30:00,33.95,34.56,33.84,34.35,658000.0,25.4226,25.8794,25.3403,25.7222,658000.0
2012-08-29 09:40:00,34.35,34.59,34.34,34.37,155000.0,25.7222,25.9019,25.7147,25.7371,155000.0
2012-08-29 09:50:00,34.38,34.42,34.17,34.17,121700.0,25.7446,25.7746,25.5874,25.5874,121700.0
2012-08-29 10:00:00,34.18,34.28,34.18,34.28,143200.0,25.5949,25.6697,25.5949,25.6697,143200.0
2012-08-29 10:10:00,34.28,34.34,34.17,34.17,132900.0,25.6697,25.7147,25.5874,25.5874,132900.0
2012-08-29 10:20:00,34.18,34.2,34.1,34.17,101400.0,25.5949,25.6098,25.535,25.5874,101400.0
2012-08-29 10:30:00,34.16,34.16,34.07,34.07,124000.0,25.5799,25.5799,25.5125,25.5125,124000.0
2012-08-29 10:40:00,34.07,34.1,34.04,34.06,136500.0,25.5125,25.535,25.49,25.505,136500.0
2012-08-29 10:50:00,34.05,34.11,34.03,34.09,211100.0,25.4975,25.5424,25.4825,25.5275,211100.0
2012-08-29 11:00:00,34.09,34.19,34.09,34.17,152800.0,25.5275,25.6024,25.5275,25.5874,152800.0
2012-08-29 11:10:00,34.17,34.25,34.17,34.23,100100.0,25.5874,25.6473,25.5874,25.6323,100100.0
2012-08-29 11:20:00,34.23,34.28,34.19,34.28,71400.0,25.6323,25.6697,25.6024,25.6697,71400.0
2012-08-29 11:30:00,34.27,34.41,34.27,34.38,111600.0,25.6623,25.7671,25.6623,25.7446,111600.0
2012-08-29 11:40:00,34.38,34.44,34.38,34.42,114700.0,25.7446,25.7896,25.7446,25.7746,114700.0
2012-08-29 11:50:00,34.42,34.43,34.39,34.41,52300.0,25.7746,25.7821,25.7521,25.7671,52300.0
2012-08-29 12:00:00,34.41,34.42,34.39,34.39,13600.0,25.7671,25.7746,25.7521,25.7521,13600.0
2012-08-29 12:10:00,34.4,34.43,34.39,34.41,97800.0,25.7596,25.7821,25.7521,25.7671,97800.0
2012-08-29 12:20:00,34.41,34.47,34.41,34.47,61600.0,25.7671,25.812,25.7671,25.812,61600.0
2012-08-29 12:30:00,34.46,34.5,34.45,34.5,61500.0,25.8045,25.8345,25.797,25.8345,61500.0
2012-08-29 12:40:00,34.5,34.52,34.45,34.45,118000.0,25.8345,25.8495,25.797,25.797,118000.0
2012-08-29 12:50:00,34.45,34.47,34.44,34.44,68800.0,25.797,25.812,25.7896,25.7896,68800.0
2012-08-29 13:00:00,34.44,34.49,34.43,34.48,135900.0,25.7896,25.827,25.7821,25.8195,135900.0
2012-08-29 13:10:00,34.47,34.6,34.47,34.58,106700.0,25.812,25.9094,25.812,25.8944,106700.0
2012-08-29 13:20:00,34.6,34.68,34.58,34.68,127400.0,25.9094,25.9693,25.8944,25.9693,127400.0
2012-08-29 13:30:00,34.68,34.73,34.67,34.73,79700.0,25.9693,26.0067,25.9618,26.0067,79700.0
2012-08-29 13:40:00,34.72,34.85,34.72,34.85,113800.0,25.9992,26.0966,25.9992,26.0966,113800.0
2012-08-29 13:50:00,34.84,34.89,34.81,34.87,115000.0,26.0891,26.1265,26.0666,26.1116,115000.0
2012-08-29 14:00:00,34.87,34.89,34.83,34.88,84600.0,26.1116,26.1265,26.0816,26.119,84600.0
2012-08-29 14:10:00,34.89,34.93,34.87,34.88,101100.0,26.1265,26.1565,26.1116,26.119,101100.0
2012-08-29 14:20:00,34.87,35.03,34.87,35.01,233600.0,26.1116,26.2314,26.1116,26.2164,233600.0
2012-08-29 14:30:00,35.01,35.02,34.93,34.94,63000.0,26.2164,26.2239,26.1565,26.164,63000.0
2012-08-29 14:40:00,34.94,34.97,34.91,34.91,84300.0,26.164,26.1864,26.1415,26.1415,84300.0
2012-08-29 14:50:00,34.91,34.92,34.8,34.83,111800.0,26.1415,26.149,26.0591,26.0816,111800.0
2012-08-29 15:00:00,34.83,34.83,34.78,34.81,79300.0,26.0816,26.0816,26.0442,26.0666,79300.0
2012-08-29 15:10:00,34.81,34.92,34.81,34.86,159200.0,26.0666,26.149,26.0666,26.1041,159200.0
2012-08-29 15:20:00,34.86,34.96,34.86,34.95,178400.0,26.1041,26.1789,26.1041,26.1715,178400.0
2012-08-29 15:30:00,34.95,35.01,34.91,35.0,259300.0,26.1715,26.2164,26.1415,26.2089,259300.0
2012-08-29 15:40:00,35.0,35.05,34.97,34.99,441800.0,26.2089,26.2463,26.1864,26.2014,441800.0
2012-08-29 15:50:00,35.0,35.0,34.92,34.94,351600.0,26.2089,26.2089,26.149,26.164,351600.0
2012-08-30 09:30:00,34.66,34.66,34.31,34.55,182900.0,25.9543,25.9543,25.6922,25.8719,182900.0
2012-08-30 09:40:00,34.56,34.56,34.4,34.42,94000.0,25.8794,25.8794,25.7596,25.7746,94000.0
2012-08-30 09:50:00,34.41,34.45,34.25,34.28,115600.0,25.7671,25.797,25.6473,25.6697,115600.0
2012-08-30 10:00:00,34.27,34.33,34.22,34.31,118800.0,25.6623,25.7072,25.6248,25.6922,118800.0
2012-08-30 10:10:00,34.31,34.36,34.19,34.21,164600.0,25.6922,25.7297,25.6024,25.6173,164600.0
2012-08-30 10:20:00,34.2,34.2,34.07,34.09,126900.0,25.6098,25.6098,25.5125,25.5275,126900.0
2012-08-30 10:30:00,34.09,34.15,34.07,34.14,117200.0,25.5275,25.5724,25.5125,25.5649,117200.0
2012-08-30 10:40:00,34.13,34.18,34.11,34.12,46700.0,25.5574,25.5949,25.5424,25.5499,46700.0
2012-08-30 10:50:00,34.12,34.12,33.96,34.03,175300.0,25.5499,25.5499,25.4301,25.4825,175300.0
2012-08-30 11:00:00,34.02,34.09,34.01,34.09,78400.0,25.4751,25.5275,25.4676,25.5275,78400.0
2012-08-30 11:10:00,34.1,34.18,34.07,34.17,74100.0,25.535,25.5949,25.5125,25.5874,74100.0
2012-08-30 11:20:00,34.18,34.22,34.16,34.17,63100.0,25.5949,25.6248,25.5799,25.5874,63100.0
2012-08-30 11:30:00,34.17,34.18,34.13,34.15,53500.0,25.5874,25.5949,25.5574,25.5724,53500.0
2012-08-30 11:40:00,34.16,34.17,34.11,34.13,45200.0,25.5799,25.5874,25.5424,25.5574,45200.0
2012-08-30 11:50:00,34.13,34.13,34.11,34.11,54000.0,25.5574,25.5574,25.5424,25.5424,54000.0
2012-08-30 12:00:00,34.11,34.12,34.06,34.06,67500.0,25.5424,25.5499,25.505,25.505,67500.0
2012-08-30 12:10:00,34.07,34.08,34.04,34.04,34900.0,25.5125,25.52,25.49,25.49,34900.0
2012-08-30 12:20:00,34.05,34.05,34.0,34.0,51800.0,25.4975,25.4975,25.4601,25.4601,51800.0
2012-08-30 12:30:00,34.01,34.06,34.01,34.02,85000.0,25.4676,25.505,25.4676,25.4751,85000.0
2012-08-30 12:40:00,34.02,34.06,34.0,34.05,111500.0,25.4751,25.505,25.4601,25.4975,111500.0
2012-08-30 12:50:00,34.05,34.06,34.03,34.03,108200.0,25.4975,25.505,25.4825,25.4825,108200.0
2012-08-30 13:00:00,34.03,34.04,34.0,34.02,59300.0,25.4825,25.49,25.4601,25.4751,59300.0
2012-08-30 13:10:00,34.02,34.02,33.97,33.97,42000.0,25.4751,25.4751,25.4376,25.4376,42000.0
2012-08-30 13:20:00,33.97,33.99,33.91,33.95,60800.0,25.4376,25.4526,25.3927,25.4226,60800.0
2012-08-30 13:30:00,33.95,34.0,33.95,34.0,49700.0,25.4226,25.4601,25.4226,25.4601,49700.0
2012-08-30 13:40:00,34.0,34.01,33.98,34.01,41500.0,25.4601,25.4676,25.4451,25.4676,41500.0
2012-08-30 13:50:00,34.01,34.04,34.0,34.04,57300.0,25.4676,25.49,25.4601,25.49,57300.0
2012-08-30 14:00:00,34.04,34.09,34.02,34.08,92600.0,25.49,25.5275,25.4751,25.52,92600.0
2012-08-30 14:10:00,34.08,34.11,34.07,34.11,75600.0,25.52,25.5424,25.5125,25.5424,75600.0
2012-08-30 14:20:00,34.11,34.12,34.08,34.09,55900.0,25.5424,25.5499,25.52,25.5275,55900.0
2012-08-30 14:30:00,34.09,34.13,34.09,34.13,47000.0,25.5275,25.5574,25.5275,25.5574,47000.0
2012-08-30 14:40:00,34.12,34.19,34.12,34.19,71600.0,25.5499,25.6024,25.5499,25.6024,71600.0
2012-08-30 14:50:00,34.19,34.24,34.17,34.2,171800.0,25.6024,25.6398,25.5874,25.6098,171800.0
2012-08-30 15:00:00,34.19,34.25,34.18,34.24,116300.0,25.6024,25.6473,25.5949,25.6398,116300.0
2012-08-30 15:10:00,34.25,34.29,34.24,34.26,100800.0,25.6473,25.6772,25.6398,25.6548,100800.0
2012-08-30 15:20:00,34.25,34.3,34.22,34.27,120100.0,25.6473,25.6847,25.6248,25.6623,120100.0
2012-08-30 15:30:00,34.28,34.39,34.28,34.3,216900.0,25.6697,25.7521,25.6697,25.6847,216900.0
2012-08-30 15:40:00,34.3,34.31,34.14,34.16,187300.0,25.6847,25.6922,25.5649,25.5799,187300.0
2012-08-30 15:50:00,34.16,34.17,34.12,34.14,249700.0,25.5799,25.5874,25.5499,25.5649,249700.0
2012-08-31 09:30:00,34.49,34.73,34.42,34.63,142700.0,25.827,26.0067,25.7746,25.9318,142700.0
2012-08-31 09:40:00,34.63,34.64,34.25,34.28,86800.0,25.9318,25.9393,25.6473,25.6697,86800.0
2012-08-31 09:50:00,34.28,34.45,34.22,34.43,142500.0,25.6697,25.797,25.6248,25.7821,142500.0
2012-08-31 10:00:00,34.42,34.43,34.03,34.03,216300.0,25.7746,25.7821,25.4825,25.4825,216300.0
2012-08-31 10:10:00,34.03,34.47,34.02,34.44,246700.0,25.4825,25.812,25.4751,25.7896,246700.0
2012-08-31 10:20:00,34.44,34.54,34.42,34.44,174800.0,25.7896,25.8644,25.7746,25.7896,174800.0
2012-08-31 10:30:00,34.45,34.6,34.35,34.53,280000.0,25.797,25.9094,25.7222,25.857,280000.0
2012-08-31 10:40:00,34.55,34.71,34.55,34.63,212400.0,25.8719,25.9917,25.8719,25.9318,212400.0
2012-08-31 10:50:00,34.62,34.82,34.59,34.78,310100.0,25.9243,26.0741,25.9019,26.0442,310100.0
2012-08-31 11:00:00,34.77,34.86,34.69,34.71,120900.0,26.0367,26.1041,25.9768,25.9917,120900.0
2012-08-31 11:10:00,34.71,34.71,34.55,34.61,174800.0,25.9917,25.9917,25.8719,25.9169,174800.0
2012-08-31 11:20:00,34.61,34.63,34.46,34.46,155900.0,25.9169,25.9318,25.8045,25.8045,155900.0
2012-08-31 11:30:00,34.46,34.51,34.43,34.43,85800.0,25.8045,25.842,25.7821,25.7821,85800.0
2012-08-31 11:40:00,34.43,34.46,34.37,34.41,49500.0,25.7821,25.8045,25.7371,25.7671,49500.0
2012-08-31 11:50:00,34.41,34.45,34.37,34.38,39300.0,25.7671,25.797,25.7371,25.7446,39300.0
2012-08-31 12:00:00,34.37,34.4,34.24,34.24,49300.0,25.7371,25.7596,25.6398,25.6398,49300.0
2012-08-31 12:10:00,34.24,34.29,34.2,34.26,96800.0,25.6398,25.6772,25.6098,25.6548,96800.0
2012-08-31 12:20:00,34.26,34.32,34.23,34.25,81000.0,25.6548,25.6997,25.6323,25.6473,81000.0
2012-08-31 12:30:00,34.25,34.36,34.2,34.33,64000.0,25.6473,25.7297,25.6098,25.7072,64000.0
2012-08-31 12:40:00,34.33,34.43,34.33,34.43,65900.0,25.7072,25.7821,25.7072,25.7821,65900.0
2012-08-31 12:50:00,34.42,34.49,34.4,34.48,32700.0,25.7746,25.827,25.7596,25.8195,32700.0
2012-08-31 13:00:00,34.47,34.49,34.4,34.41,43200.0,25.812,25.827,25.7596,25.7671,43200.0
2012-08-31 13:10:00,34.41,34.41,34.31,34.32,67900.0,25.7671,25.7671,25.6922,25.6997,67900.0
2012-08-31 13:20:00,34.33,34.36,34.3,34.31,36400.0,25.7072,25.7297,25.6847,25.6922,36400.0
2012-08-31 13:30:00,34.31,34.37,34.31,34.36,40700.0,25.6922,25.7371,25.6922,25.7297,40700.0
2012-08-31 13:40:00,34.36,34.4,34.36,34.4,27200.0,25.7297,25.7596,25.7297,25.7596,27200.0
2012-08-31 13:50:00,34.39,34.47,34.39,34.4,26000.0,25.7521,25.812,25.7521,25.7596,26000.0
2012-08-31 14:00:00,34.4,34.45,34.39,34.45,51900.0,25.7596,25.797,25.7521,25.797,51900.0
2012-08-31 14:10:00,34.45,34.54,34.42,34.53,42200.0,25.797,25.8644,25.7746,25.857,42200.0
2012-08-31 14:20:00,34.54,34.58,34.5,34.57,72000.0,25.8644,25.8944,25.8345,25.8869,72000.0
2012-08-31 14:30:00,34.58,34.59,34.51,34.52,50000.0,25.8944,25.9019,25.842,25.8495,50000.0
2012-08-31 14:40:00,34.52,34.56,34.5,34.55,49200.0,25.8495,25.8794,25.8345,25.8719,49200.0
2012-08-31 14:50:00,34.54,34.58,34.54,34.55,39600.0,25.8644,25.8944,25.8644,25.8719,39600.0
2012-08-31 15:00:00,34.56,34.56,34.43,34.43,76600.0,25.8794,25.8794,25.7821,25.7821,76600.0
2012-08-31 15:10:00,34.44,34.45,34.37,34.43,86900.0,25.7896,25.797,25.7371,25.7821,86900.0
2012-08-31 15:20:00,34.42,34.51,34.41,34.48,95000.0,25.7746,25.842,25.7671,25.8195,95000.0
2012-08-31 15:30:00,34.47,34.5,34.43,34.47,148200.0,25.812,25.8345,25.7821,25.812,148200.0
2012-08-31 15:40:00,34.47,34.53,34.4,34.53,160400.0,25.812,25.857,25.7596,25.857,160400.0
2012-08-31 15:50:00,34.52,34.62,34.5,34.52,273400.0,25.8495,25.9243,25.8345,25.8495,273400.0
2012-09-04 09:30:00,34.37,34.64,34.2,34.2,178700.0,25.7371,25.9393,25.6098,25.6098,178700.0
2012-09-04 09:40:00,34.19,34.35,34.16,34.35,135200.0,25.6024,25.7222,25.5799,25.7222,135200.0
2012-09-04 09:50:00,34.35,34.45,34.23,34.28,136500.0,25.7222,25.797,25.6323,25.6697,136500.0
2012-09-04 10:00:00,34.28,34.39,34.21,34.25,258100.0,25.6697,25.7521,25.6173,25.6473,258100.0
2012-09-04 10:10:00,34.24,34.26,34.14,34.14,184100.0,25.6398,25.6548,25.5649,25.5649,184100.0
2012-09-04 10:20:00,34.15,34.16,34.06,34.09,215600.0,25.5724,25.5799,25.505,25.5275,215600.0
2012-09-04 10:30:00,34.09,34.2,34.03,34.16,123200.0,25.5275,25.6098,25.4825,25.5799,123200.0
2012-09-04 10:40:00,34.15,34.19,34.09,34.13,156700.0,25.5724,25.6024,25.5275,25.5574,156700.0
2012-09-04 10:50:00,34.13,34.23,34.02,34.11,141700.0,25.5574,25.6323,25.4751,25.5424,141700.0
2012-09-04 11:00:00,34.11,34.14,34.05,34.06,81600.0,25.5424,25.5649,25.4975,25.505,81600.0
2012-09-04 11:10:00,34.06,34.16,34.01,34.15,66300.0,25.505,25.5799,25.4676,25.5724,66300.0
2012-09-04 11:20:00,34.16,34.23,34.1,34.22,95300.0,25.5799,25.6323,25.535,25.6248,95300.0
2012-09-04 11:30:00,34.22,34.25,34.14,34.19,229900.0,25.6248,25.6473,25.5649,25.6024,229900.0
2012-09-04 11:40:00,34.19,34.26,34.12,34.14,87600.0,25.6024,25.6548,25.5499,25.5649,87600.0
2012-09-04 11:50:00,34.14,34.26,34.12,34.23,77400.0,25.5649,25.6548,25.5499,25.6323,77400.0
2012-09-04 12:00:00,34.24,34.24,34.08,34.1,50200.0,25.6398,25.6398,25.52,25.535,50200.0
2012-09-04 12:10:00,34.1,34.15,34.08,34.08,57600.0,25.535,25.5724,25.52,25.52,57600.0
2012-09-04 12:20:00,34.08,34.09,34.04,34.07,35400.0,25.52,25.5275,25.49,25.5125,35400.0
2012-09-04 12:30:00,34.07,34.14,34.05,34.14,74000.0,25.5125,25.5649,25.4975,25.5649,74000.0
2012-09-04 12:40:00,34.15,34.26,34.13,34.25,97000.0,25.5724,25.6548,25.5574,25.6473,97000.0
2012-09-04 12:50:00,34.25,34.36,34.25,34.33,80700.0,25.6473,25.7297,25.6473,25.7072,80700.0
2012-09-04 13:00:00,34.34,34.43,34.33,34.43,69100.0,25.7147,25.7821,25.7072,25.7821,69100.0
2012-09-04 13:10:00,34.43,34.5,34.39,34.46,170700.0,25.7821,25.8345,25.7521,25.8045,170700.0
2012-09-04 13:20:00,34.46,34.5,34.45,34.45,105000.0,25.8045,25.8345,25.797,25.797,105000.0
2012-09-04 13:30:00,34.46,34.48,34.37,34.37,101800.0,25.8045,25.8195,25.7371,25.7371,101800.0
2012-09-04 13:40:00,34.37,34.44,34.34,34.38,195900.0,25.7371,25.7896,25.7147,25.7446,195900.0
2012-09-04 13:50:00,34.38,34.44,34.36,34.4,42500.0,25.7446,25.7896,25.7297,25.7596,42500.0
2012-09-04 14:00:00,34.41,34.52,34.37,34.52,118900.0,25.7671,25.8495,25.7371,25.8495,118900.0
2012-09-04 14:10:00,34.52,34.59,34.52,34.58,125200.0,25.8495,25.9019,25.8495,25.8944,125200.0
2012-09-04 14:20:00,34.6,34.64,34.57,34.6,86900.0,25.9094,25.9393,25.8869,25.9094,86900.0
2012-09-04 14:30:00,34.6,34.84,34.6,34.81,142000.0,25.9094,26.0891,25.9094,26.0666,142000.0
2012-09-04 14:40:00,34.8,34.81,34.74,34.77,81600.0,26.0591,26.0666,26.0142,26.0367,81600.0
2012-09-04 14:50:00,34.77,34.78,34.7,34.71,63300.0,26.0367,26.0442,25.9843,25.9917,63300.0
2012-09-04 15:00:00,34.72,34.74,34.65,34.71,73200.0,25.9992,26.0142,25.9468,25.9917,73200.0
2012-09-04 15:10:00,34.71,34.73,34.66,34.68,72600.0,25.9917,26.0067,25.9543,25.9693,72600.0
2012-09-04 15:20:00,34.67,34.7,34.63,34.69,81200.0,25.9618,25.9843,25.9318,25.9768,81200.0
2012-09-04 15:30:00,34.69,34.71,34.6,34.6,123900.0,25.9768,25.9917,25.9094,25.9094,123900.0
2012-09-04 15:40:00,34.6,34.65,34.56,34.62,179600.0,25.9094,25.9468,25.8794,25.9243,179600.0
2012-09-04 15:50:00,34.63,34.67,34.61,34.62,219400.0,25.9318,25.9618,25.9169,25.9243,219400.0
2012-09-05 09:30:00,34.61,34.86,34.45,34.46,94200.0,25.9169,26.1041,25.797,25.8045,94200.0
2012-09-05 09:40:00,34.47,34.47,34.25,34.44,139500.0,25.812,25.812,25.6473,25.7896,139500.0
2012-09-05 09:50:00,34.44,34.73,34.37,34.65,77800.0,25.7896,26.0067,25.7371,25.9468,77800.0
2012-09-05 10:00:00,34.65,34.74,34.52,34.56,461300.0,25.9468,26.0142,25.8495,25.8794,461300.0
2012-09-05 10:10:00,34.56,34.67,34.48,34.49,137200.0,25.8794,25.9618,25.8195,25.827,137200.0
2012-09-05 10:20:00,34.5,34.57,34.44,34.55,152300.0,25.8345,25.8869,25.7896,25.8719,152300.0
2012-09-05 10:30:00,34.57,34.7,34.56,34.68,217600.0,25.8869,25.9843,25.8794,25.9693,217600.0
2012-09-05 10:40:00,34.68,34.7,34.57,34.57,41400.0,25.9693,25.9843,25.8869,25.8869,41400.0
2012-09-05 10:50:00,34.58,34.62,34.44,34.45,117200.0,25.8944,25.9243,25.7896,25.797,117200.0
2012-09-05 11:00:00,34.44,34.54,34.4,34.5,74200.0,25.7896,25.8644,25.7596,25.8345,74200.0
2012-09-05 11:10:00,34.5,34.52,34.44,34.49,37000.0,25.8345,25.8495,25.7896,25.827,37000.0
2012-09-05 11:20:00,34.5,34.58,34.45,34.57,108600.0,25.8345,25.8944,25.797,25.8869,108600.0
2012-09-05 11:30:00,34.56,34.65,34.55,34.63,42300.0,25.8794,25.9468,25.8719,25.9318,42300.0
2012-09-05 11:40:00,34.64,34.66,34.61,34.64,26800.0,25.9393,25.9543,25.9169,25.9393,26800.0
2012-09-05 11:50:00,34.64,34.65,34.6,34.6,23600.0,25.9393,25.9468,25.9094,25.9094,23600.0
2012-09-05 12:00:00,34.61,34.63,34.59,34.63,24000.0,25.9169,25.9318,25.9019,25.9318,24000.0
2012-09-05 12:10:00,34.63,34.65,34.61,34.65,61200.0,25.9318,25.9468,25.9169,25.9468,61200.0
2012-09-05 12:20:00,34.65,34.68,34.63,34.66,84600.0,25.9468,25.9693,25.9318,25.9543,84600.0
2012-09-05 12:30:00,34.66,34.67,34.62,34.65,76400.0,25.9543,25.9618,25.9243,25.9468,76400.0
2012-09-05 12:40:00,34.65,34.73,34.64,34.73,24600.0,25.9468,26.0067,25.9393,26.0067,24600.0
2012-09-05 12:50:00,34.73,34.77,34.72,34.73,26900.0,26.0067,26.0367,25.9992,26.0067,26900.0
2012-09-05 13:00:00,34.74,34.75,34.63,34.65,34700.0,26.0142,26.0217,25.9318,25.9468,34700.0
2012-09-05 13:10:00,34.65,34.67,34.61,34.65,35400.0,25.9468,25.9618,25.9169,25.9468,35400.0
2012-09-05 13:20:00,34.65,34.65,34.61,34.62,27400.0,25.9468,25.9468,25.9169,25.9243,27400.0
2012-09-05 13:30:00,34.62,34.63,34.52,34.54,45800.0,25.9243,25.9318,25.8495,25.8644,45800.0
2012-09-05 13:40:00,34.53,34.55,34.48,34.52,71500.0,25.857,25.8719,25.8195,25.8495,71500.0
2012-09-05 13:50:00,34.53,34.58,34.52,34.58,70000.0,25.857,25.8944,25.8495,25.8944,70000.0
2012-09-05 14:00:00,34.57,34.65,34.57,34.65,106100.0,25.8869,25.9468,25.8869,25.9468,106100.0
2012-09-05 14:10:00,34.65,34.65,34.59,34.59,78900.0,25.9468,25.9468,25.9019,25.9019,78900.0
2012-09-05 14:20:00,34.6,34.63,34.59,34.61,49900.0,25.9094,25.9318,25.9019,25.9169,49900.0
2012-09-05 14:30:00,34.61,34.62,34.6,34.61,71600.0,25.9169,25.9243,25.9094,25.9169,71600.0
2012-09-05 14:40:00,34.61,34.63,34.59,34.59,45900.0,25.9169,25.9318,25.9019,25.9019,45900.0
2012-09-05 14:50:00,34.6,34.61,34.58,34.59,46000.0,25.9094,25.9169,25.8944,25.9019,46000.0
2012-09-05 15:00:00,34.59,34.61,34.48,34.54,106500.0,25.9019,25.9169,25.8195,25.8644,106500.0
2012-09-05 15:10:00,34.54,34.56,34.48,34.56,115900.0,25.8644,25.8794,25.8195,25.8794,115900.0
2012-09-05 15:20:00,34.56,34.57,34.54,34.57,83600.0,25.8794,25.8869,25.8644,25.8869,83600.0
2012-09-05 15:30:00,34.56,34.62,34.53,34.56,146000.0,25.8794,25.9243,25.857,25.8794,146000.0
2012-09-05 15:40:00,34.56,34.56,34.49,34.52,247900.0,25.8794,25.8794,25.827,25.8495,247900.0
2012-09-05 15:50:00,34.52,34.58,34.5,34.55,185100.0,25.8495,25.8944,25.8345,25.8719,185100.0
2012-09-06 09:30:00,34.76,34.95,34.5,34.54,401900.0,26.0292,26.1715,25.8345,25.8644,401900.0
2012-09-06 09:40:00,34.54,34.78,34.4,34.78,217900.0,25.8644,26.0442,25.7596,26.0442,217900.0
2012-09-06 09:50:00,34.8,34.88,34.77,34.87,205400.0,26.0591,26.119,26.0367,26.1116,205400.0
2012-09-06 10:00:00,34.88,35.05,34.86,34.97,289400.0,26.119,26.2463,26.1041,26.1864,289400.0
2012-09-06 10:10:00,34.97,34.98,34.81,34.82,223400.0,26.1864,26.1939,26.0666,26.0741,223400.0
2012-09-06 10:20:00,34.82,35.01,34.79,35.01,124800.0,26.0741,26.2164,26.0516,26.2164,124800.0
2012-09-06 10:30:00,35.02,35.08,34.99,35.05,200200.0,26.2239,26.2688,26.2014,26.2463,200200.0
2012-09-06 10:40:00,35.03,35.04,34.96,34.98,121100.0,26.2314,26.2389,26.1789,26.1939,121100.0
2012-09-06 10:50:00,34.99,35.08,34.98,35.06,110600.0,26.2014,26.2688,26.1939,26.2538,110600.0
2012-09-06 11:00:00,35.06,35.09,34.98,35.04,121700.0,26.2538,26.2763,26.1939,26.2389,121700.0
2012-09-06 11:10:00,35.03,35.13,35.03,35.1,105400.0,26.2314,26.3062,26.2314,26.2838,105400.0
2012-09-06 11:20:00,35.08,35.14,35.02,35.14,109400.0,26.2688,26.3137,26.2239,26.3137,109400.0
2012-09-06 11:30:00,35.14,35.25,35.14,35.24,88700.0,26.3137,26.3961,26.3137,26.3886,88700.0
2012-09-06 11:40:00,35.23,35.33,35.23,35.28,54900.0,26.3811,26.456,26.3811,26.4186,54900.0
2012-09-06 11:50:00,35.28,35.37,35.28,35.33,70900.0,26.4186,26.486,26.4186,26.456,70900.0
2012-09-06 12:00:00,35.33,35.41,35.32,35.4,29200.0,26.456,26.5159,26.4485,26.5084,29200.0
2012-09-06 12:10:00,35.4,35.43,35.38,35.4,42900.0,26.5084,26.5309,26.4935,26.5084,42900.0
2012-09-06 12:20:00,35.38,35.39,35.28,35.29,35900.0,26.4935,26.5009,26.4186,26.4261,35900.0
2012-09-06 12:30:00,35.29,35.3,35.25,35.3,34600.0,26.4261,26.4335,26.3961,26.4335,34600.0
2012-09-06 12:40:00,35.3,35.32,35.28,35.28,18000.0,26.4335,26.4485,26.4186,26.4186,18000.0
2012-09-06 12:50:00,35.28,35.32,35.27,35.27,25600.0,26.4186,26.4485,26.4111,26.4111,25600.0
2012-09-06 13:00:00,35.27,35.28,35.23,35.25,37300.0,26.4111,26.4186,26.3811,26.3961,37300.0
2012-09-06 13:10:00,35.24,35.27,35.21,35.22,50300.0,26.3886,26.4111,26.3662,26.3736,50300.0
2012-09-06 13:20:00,35.22,35.23,35.2,35.23,29200.0,26.3736,26.3811,26.3587,26.3811,29200.0
2012-09-06 13:30:00,35.23,35.23,35.18,35.2,68300.0,26.3811,26.3811,26.3437,26.3587,68300.0
2012-09-06 13:40:00,35.2,35.21,35.16,35.19,39300.0,26.3587,26.3662,26.3287,26.3512,39300.0
2012-09-06 13:50:00,35.2,35.23,35.19,35.22,94800.0,26.3587,26.3811,26.3512,26.3736,94800.0
2012-09-06 14:00:00,35.22,35.26,35.19,35.19,53800.0,26.3736,26.4036,26.3512,26.3512,53800.0
2012-09-06 14:10:00,35.19,35.26,35.18,35.24,51400.0,26.3512,26.4036,26.3437,26.3886,51400.0
2012-09-06 14:20:00,35.24,35.27,35.23,35.26,78200.0,26.3886,26.4111,26.3811,26.4036,78200.0
2012-09-06 14:30:00,35.25,35.28,35.23,35.28,53300.0,26.3961,26.4186,26.3811,26.4186,53300.0
2012-09-06 14:40:00,35.28,35.33,35.25,35.33,93600.0,26.4186,26.456,26.3961,26.456,93600.0
2012-09-06 14:50:00,35.33,35.35,35.25,35.3,207800.0,26.456,26.471,26.3961,26.4335,207800.0
2012-09-06 15:00:00,35.31,35.38,35.29,35.35,91700.0,26.441,26.4935,26.4261,26.471,91700.0
2012-09-06 15:10:00,35.35,35.43,35.33,35.36,170000.0,26.471,26.5309,26.456,26.4785,170000.0
2012-09-06 15:20:00,35.36,35.44,35.36,35.39,176800.0,26.4785,26.5384,26.4785,26.5009,176800.0
2012-09-06 15:30:00,35.39,35.48,35.39,35.41,269000.0,26.5009,26.5683,26.5009,26.5159,269000.0
2012-09-06 15:40:00,35.41,35.51,35.41,35.47,340600.0,26.5159,26.5908,26.5159,26.5608,340600.0
2012-09-06 15:50:00,35.48,35.59,35.47,35.55,800500.0,26.5683,26.6507,26.5608,26.6208,800500.0
2012-09-07 09:30:00,35.46,35.57,35.17,35.53,264900.0,26.5534,26.6357,26.3362,26.6058,264900.0
2012-09-07 09:40:00,35.52,35.84,35.52,35.66,172500.0,26.5983,26.8379,26.5983,26.7031,172500.0
2012-09-07 09:50:00,35.65,35.66,35.46,35.59,119500.0,26.6956,26.7031,26.5534,26.6507,119500.0
2012-09-07 10:00:00,35.59,35.7,35.49,35.7,90200.0,26.6507,26.7331,26.5758,26.7331,90200.0
2012-09-07 10:10:00,35.7,35.73,35.6,35.68,206700.0,26.7331,26.7555,26.6582,26.7181,206700.0
2012-09-07 10:20:00,35.69,35.74,35.59,35.64,152600.0,26.7256,26.763,26.6507,26.6881,152600.0
2012-09-07 10:30:00,35.63,35.76,35.58,35.71,101600.0,26.6807,26.778,26.6432,26.7406,101600.0
2012-09-07 10:40:00,35.71,35.77,35.69,35.7,73800.0,26.7406,26.7855,26.7256,26.7331,73800.0
2012-09-07 10:50:00,35.71,35.84,35.7,35.74,117600.0,26.7406,26.8379,26.7331,26.763,117600.0
2012-09-07 11:00:00,35.74,35.77,35.65,35.73,53000.0,26.763,26.7855,26.6956,26.7555,53000.0
2012-09-07 11:10:00,35.73,35.75,35.65,35.66,51600.0,26.7555,26.7705,26.6956,26.7031,51600.0
2012-09-07 11:20:00,35.67,35.73,35.66,35.7,48800.0,26.7106,26.7555,26.7031,26.7331,48800.0
2012-09-07 11:30:00,35.71,35.75,35.68,35.74,70000.0,26.7406,26.7705,26.7181,26.763,70000.0
2012-09-07 11:40:00,35.75,35.79,35.71,35.71,170200.0,26.7705,26.8005,26.7406,26.7406,170200.0
2012-09-07 11:50:00,35.71,35.75,35.67,35.72,69300.0,26.7406,26.7705,26.7106,26.7481,69300.0
2012-09-07 12:00:00,35.72,35.83,35.72,35.83,123900.0,26.7481,26.8304,26.7481,26.8304,123900.0
2012-09-07 12:10:00,35.83,35.89,35.8,35.88,186800.0,26.8304,26.8754,26.808,26.8679,186800.0
2012-09-07 12:20:00,35.87,35.89,35.79,35.8,104300.0,26.8604,26.8754,26.8005,26.808,104300.0
2012-09-07 12:30:00,35.8,35.88,35.8,35.86,192000.0,26.808,26.8679,26.808,26.8529,192000.0
2012-09-07 12:40:00,35.86,35.92,35.85,35.92,174200.0,26.8529,26.8978,26.8454,26.8978,174200.0
2012-09-07 12:50:00,35.91,35.91,35.87,35.89,56700.0,26.8903,26.8903,26.8604,26.8754,56700.0
2012-09-07 13:00:00,35.89,35.94,35.88,35.92,84000.0,26.8754,26.9128,26.8679,26.8978,84000.0
2012-09-07 13:10:00,35.93,35.96,35.87,35.91,93700.0,26.9053,26.9278,26.8604,26.8903,93700.0
2012-09-07 13:20:00,35.91,35.96,35.87,35.96,58200.0,26.8903,26.9278,26.8604,26.9278,58200.0
2012-09-07 13:30:00,35.95,35.97,35.9,35.9,82700.0,26.9203,26.9353,26.8828,26.8828,82700.0
2012-09-07 13:40:00,35.89,35.93,35.89,35.9,112300.0,26.8754,26.9053,26.8754,26.8828,112300.0
2012-09-07 13:50:00,35.9,35.93,35.88,35.91,152100.0,26.8828,26.9053,26.8679,26.8903,152100.0
2012-09-07 14:00:00,35.91,35.95,35.87,35.94,69100.0,26.8903,26.9203,26.8604,26.9128,69100.0
2012-09-07 14:10:00,35.95,35.98,35.9,35.9,163300.0,26.9203,26.9427,26.8828,26.8828,163300.0
2012-09-07 14:20:00,35.91,35.92,35.86,35.9,111400.0,26.8903,26.8978,26.8529,26.8828,111400.0
2012-09-07 14:30:00,35.9,35.93,35.89,35.89,137100.0,26.8828,26.9053,26.8754,26.8754,137100.0
2012-09-07 14:40:00,35.89,35.91,35.86,35.89,57700.0,26.8754,26.8903,26.8529,26.8754,57700.0
2012-09-07 14:50:00,35.89,35.89,35.81,35.81,88300.0,26.8754,26.8754,26.8154,26.8154,88300.0
2012-09-07 15:00:00,35.81,35.87,35.79,35.84,155300.0,26.8154,26.8604,26.8005,26.8379,155300.0
2012-09-07 15:10:00,35.84,35.89,35.79,35.86,109200.0,26.8379,26.8754,26.8005,26.8529,109200.0
2012-09-07 15:20:00,35.86,35.86,35.8,35.81,118700.0,26.8529,26.8529,26.808,26.8154,118700.0
2012-09-07 15:30:00,35.81,35.87,35.7,35.73,275400.0,26.8154,26.8604,26.7331,26.7555,275400.0
2012-09-07 15:40:00,35.72,35.77,35.7,35.75,208200.0,26.7481,26.7855,26.7331,26.7705,208200.0
2012-09-07 15:50:00,35.75,35.81,35.74,35.81,367500.0,26.7705,26.8154,26.763,26.8154,367500.0
2012-09-10 09:30:00,35.66,35.92,35.59,35.75,105700.0,26.7031,26.8978,26.6507,26.7705,105700.0
2012-09-10 09:40:00,35.75,35.75,35.46,35.64,96600.0,26.7705,26.7705,26.5534,26.6881,96600.0
2012-09-10 09:50:00,35.65,35.76,35.65,35.66,68300.0,26.6956,26.778,26.6956,26.7031,68300.0
2012-09-10 10:00:00,35.67,35.71,35.56,35.62,120300.0,26.7106,26.7406,26.6282,26.6732,120300.0
2012-09-10 10:10:00,35.61,35.61,35.47,35.52,83500.0,26.6657,26.6657,26.5608,26.5983,83500.0
2012-09-10 10:20:00,35.52,35.64,35.52,35.58,56500.0,26.5983,26.6881,26.5983,26.6432,56500.0
2012-09-10 10:30:00,35.57,35.59,35.49,35.5,55500.0,26.6357,26.6507,26.5758,26.5833,55500.0
2012-09-10 10:40:00,35.51,35.52,35.41,35.42,91700.0,26.5908,26.5983,26.5159,26.5234,91700.0
2012-09-10 10:50:00,35.42,35.54,35.39,35.46,97900.0,26.5234,26.6133,26.5009,26.5534,97900.0
2012-09-10 11:00:00,35.46,35.47,35.32,35.4,128500.0,26.5534,26.5608,26.4485,26.5084,128500.0
2012-09-10 11:10:00,35.4,35.47,35.4,35.42,51600.0,26.5084,26.5608,26.5084,26.5234,51600.0
2012-09-10 11:20:00,35.42,35.45,35.37,35.38,42100.0,26.5234,26.5459,26.486,26.4935,42100.0
2012-09-10 11:30:00,35.39,35.44,35.37,35.43,44900.0,26.5009,26.5384,26.486,26.5309,44900.0
2012-09-10 11:40:00,35.43,35.48,35.42,35.46,39700.0,26.5309,26.5683,26.5234,26.5534,39700.0
2012-09-10 11:50:00,35.46,35.51,35.44,35.49,48500.0,26.5534,26.5908,26.5384,26.5758,48500.0
2012-09-10 12:00:00,35.49,35.51,35.46,35.47,35600.0,26.5758,26.5908,26.5534,26.5608,35600.0
2012-09-10 12:10:00,35.47,35.48,35.38,35.38,53500.0,26.5608,26.5683,26.4935,26.4935,53500.0
2012-09-10 12:20:00,35.38,35.4,35.3,35.31,73900.0,26.4935,26.5084,26.4335,26.441,73900.0
2012-09-10 12:30:00,35.32,35.36,35.28,35.35,55300.0,26.4485,26.4785,26.4186,26.471,55300.0
2012-09-10 12:40:00,35.35,35.35,35.31,35.35,40700.0,26.471,26.471,26.441,26.471,40700.0
2012-09-10 12:50:00,35.35,35.36,35.31,35.35,37600.0,26.471,26.4785,26.441,26.471,37600.0
2012-09-10 13:00:00,35.35,35.36,35.3,35.35,55300.0,26.471,26.4785,26.4335,26.471,55300.0
2012-09-10 13:10:00,35.35,35.37,35.34,35.34,56600.0,26.471,26.486,26.4635,26.4635,56600.0
2012-09-10 13:20:00,35.34,35.35,35.28,35.34,32200.0,26.4635,26.471,26.4186,26.4635,32200.0
2012-09-10 13:30:00,35.34,35.34,35.26,35.3,79800.0,26.4635,26.4635,26.4036,26.4335,79800.0
2012-09-10 13:40:00,35.29,35.3,35.23,35.3,45000.0,26.4261,26.4335,26.3811,26.4335,45000.0
2012-09-10 13:50:00,35.3,35.31,35.23,35.23,63700.0,26.4335,26.441,26.3811,26.3811,63700.0
2012-09-10 14:00:00,35.23,35.26,35.21,35.25,63900.0,26.3811,26.4036,26.3662,26.3961,63900.0
2012-09-10 14:10:00,35.25,35.31,35.25,35.31,63800.0,26.3961,26.441,26.3961,26.441,63800.0
2012-09-10 14:20:00,35.31,35.32,35.28,35.31,55100.0,26.441,26.4485,26.4186,26.441,55100.0
2012-09-10 14:30:00,35.3,35.32,35.25,35.26,100800.0,26.4335,26.4485,26.3961,26.4036,100800.0
2012-09-10 14:40:00,35.26,35.26,35.2,35.26,70700.0,26.4036,26.4036,26.3587,26.4036,70700.0
2012-09-10 14:50:00,35.25,35.26,35.19,35.21,95600.0,26.3961,26.4036,26.3512,26.3662,95600.0
2012-09-10 15:00:00,35.21,35.23,35.18,35.21,104200.0,26.3662,26.3811,26.3437,26.3662,104200.0
2012-09-10 15:10:00,35.21,35.21,35.06,35.08,227800.0,26.3662,26.3662,26.2538,26.2688,227800.0
2012-09-10 15:20:00,35.09,35.1,35.06,35.09,157000.0,26.2763,26.2838,26.2538,26.2763,157000.0
2012-09-10 15:30:00,35.09,35.1,35.08,35.1,204600.0,26.2763,26.2838,26.2688,26.2838,204600.0
2012-09-10 15:40:00,35.09,35.1,35.03,35.07,262300.0,26.2763,26.2838,26.2314,26.2613,262300.0
2012-09-10 15:50:00,35.07,35.09,35.03,35.08,320500.0,26.2613,26.2763,26.2314,26.2688,320500.0
2012-09-11 09:30:00,35.1,35.35,35.05,35.14,191000.0,26.2838,26.471,26.2463,26.3137,191000.0
2012-09-11 09:40:00,35.14,35.37,35.11,35.21,114100.0,26.3137,26.486,26.2913,26.3662,114100.0
2012-09-11 09:50:00,35.22,35.44,35.21,35.27,121700.0,26.3736,26.5384,26.3662,26.4111,121700.0
2012-09-11 10:00:00,35.28,35.31,35.22,35.22,66200.0,26.4186,26.441,26.3736,26.3736,66200.0
2012-09-11 10:10:00,35.22,35.31,35.15,35.17,86100.0,26.3736,26.441,26.3212,26.3362,86100.0
2012-09-11 10:20:00,35.17,35.34,35.15,35.33,47700.0,26.3362,26.4635,26.3212,26.456,47700.0
2012-09-11 10:30:00,35.33,35.39,35.24,35.33,123400.0,26.456,26.5009,26.3886,26.456,123400.0
2012-09-11 10:40:00,35.33,35.37,35.3,35.36,69900.0,26.456,26.486,26.4335,26.4785,69900.0
2012-09-11 10:50:00,35.36,35.39,35.36,35.39,78500.0,26.4785,26.5009,26.4785,26.5009,78500.0
2012-09-11 11:00:00,35.38,35.43,35.33,35.34,78700.0,26.4935,26.5309,26.456,26.4635,78700.0
2012-09-11 11:10:00,35.34,35.41,35.34,35.41,93100.0,26.4635,26.5159,26.4635,26.5159,93100.0
2012-09-11 11:20:00,35.42,35.47,35.4,35.46,84100.0,26.5234,26.5608,26.5084,26.5534,84100.0
2012-09-11 11:30:00,35.46,35.47,35.41,35.44,112400.0,26.5534,26.5608,26.5159,26.5384,112400.0
2012-09-11 11:40:00,35.43,35.43,35.36,35.37,93100.0,26.5309,26.5309,26.4785,26.486,93100.0
2012-09-11 11:50:00,35.36,35.36,35.3,35.34,40100.0,26.4785,26.4785,26.4335,26.4635,40100.0
2012-09-11 12:00:00,35.36,35.39,35.34,35.36,54100.0,26.4785,26.5009,26.4635,26.4785,54100.0
2012-09-11 12:10:00,35.36,35.38,35.24,35.25,40200.0,26.4785,26.4935,26.3886,26.3961,40200.0
2012-09-11 12:20:00,35.26,35.29,35.23,35.27,46700.0,26.4036,26.4261,26.3811,26.4111,46700.0
2012-09-11 12:30:00,35.27,35.3,35.24,35.25,45600.0,26.4111,26.4335,26.3886,26.3961,45600.0
2012-09-11 12:40:00,35.25,35.26,35.21,35.24,32000.0,26.3961,26.4036,26.3662,26.3886,32000.0
2012-09-11 12:50:00,35.24,35.31,35.24,35.3,21000.0,26.3886,26.441,26.3886,26.4335,21000.0
2012-09-11 13:00:00,35.32,35.33,35.29,35.32,47900.0,26.4485,26.456,26.4261,26.4485,47900.0
2012-09-11 13:10:00,35.32,35.32,35.27,35.3,42900.0,26.4485,26.4485,26.4111,26.4335,42900.0
2012-09-11 13:20:00,35.3,35.32,35.26,35.3,49500.0,26.4335,26.4485,26.4036,26.4335,49500.0
2012-09-11 13:30:00,35.3,35.3,35.23,35.23,73400.0,26.4335,26.4335,26.3811,26.3811,73400.0
2012-09-11 13:40:00,35.23,35.25,35.22,35.25,65700.0,26.3811,26.3961,26.3736,26.3961,65700.0
2012-09-11 13:50:00,35.25,35.25,35.18,35.18,46200.0,26.3961,26.3961,26.3437,26.3437,46200.0
2012-09-11 14:00:00,35.18,35.27,35.15,35.26,72100.0,26.3437,26.4111,26.3212,26.4036,72100.0
2012-09-11 14:10:00,35.26,35.27,35.2,35.23,173000.0,26.4036,26.4111,26.3587,26.3811,173000.0
2012-09-11 14:20:00,35.22,35.29,35.2,35.29,89400.0,26.3736,26.4261,26.3587,26.4261,89400.0
2012-09-11 14:30:00,35.28,35.3,35.24,35.25,39000.0,26.4186,26.4335,26.3886,26.3961,39000.0
2012-09-11 14:40:00,35.25,35.27,35.12,35.12,43600.0,26.3961,26.4111,26.2988,26.2988,43600.0
2012-09-11 14:50:00,35.12,35.2,35.11,35.16,103300.0,26.2988,26.3587,26.2913,26.3287,103300.0
2012-09-11 15:00:00,35.16,35.17,35.13,35.16,83300.0,26.3287,26.3362,26.3062,26.3287,83300.0
2012-09-11 15:10:00,35.16,35.19,35.13,35.17,66100.0,26.3287,26.3512,26.3062,26.3362,66100.0
2012-09-11 15:20:00,35.16,35.16,35.06,35.09,103500.0,26.3287,26.3287,26.2538,26.2763,103500.0
2012-09-11 15:30:00,35.08,35.17,35.06,35.17,126000.0,26.2688,26.3362,26.2538,26.3362,126000.0
2012-09-11 15:40:00,35.17,35.23,35.11,35.2,208600.0,26.3362,26.3811,26.2913,26.3587,208600.0
2012-09-11 15:50:00,35.21,35.23,35.16,35.17,227700.0,26.3662,26.3811,26.3287,26.3362,227700.0
2012-09-12 09:30:00,34.28,35.1,34.26,34.85,794300.0,25.6697,26.2838,25.6548,26.0966,794300.0
2012-09-12 09:40:00,34.87,35.25,34.87,35.11,383100.0,26.1116,26.3961,26.1116,26.2913,383100.0
2012-09-12 09:50:00,35.08,35.31,35.0,35.31,470800.0,26.2688,26.441,26.2089,26.441,470800.0
2012-09-12 10:00:00,35.29,35.37,34.97,35.03,247400.0,26.4261,26.486,26.1864,26.2314,247400.0
2012-09-12 10:10:00,35.02,35.13,34.85,34.9,247300.0,26.2239,26.3062,26.0966,26.134,247300.0
2012-09-12 10:20:00,34.9,35.04,34.79,34.98,532800.0,26.134,26.2389,26.0516,26.1939,532800.0
2012-09-12 10:30:00,34.97,35.0,34.89,34.92,174700.0,26.1864,26.2089,26.1265,26.149,174700.0
2012-09-12 10:40:00,34.93,35.07,34.86,35.07,265300.0,26.1565,26.2613,26.1041,26.2613,265300.0
2012-09-12 10:50:00,35.08,35.33,35.08,35.27,146700.0,26.2688,26.456,26.2688,26.4111,146700.0
2012-09-12 11:00:00,35.28,35.3,35.22,35.25,100100.0,26.4186,26.4335,26.3736,26.3961,100100.0
2012-09-12 11:10:00,35.24,35.29,35.19,35.25,99800.0,26.3886,26.4261,26.3512,26.3961,99800.0
2012-09-12 11:20:00,35.25,35.31,35.25,35.31,131200.0,26.3961,26.441,26.3961,26.441,131200.0
2012-09-12 11:30:00,35.32,35.38,35.3,35.3,83500.0,26.4485,26.4935,26.4335,26.4335,83500.0
2012-09-12 11:40:00,35.31,35.37,35.27,35.34,87800.0,26.441,26.486,26.4111,26.4635,87800.0
2012-09-12 11:50:00,35.33,35.34,35.3,35.32,44900.0,26.456,26.4635,26.4335,26.4485,44900.0
2012-09-12 12:00:00,35.32,35.34,35.21,35.21,38700.0,26.4485,26.4635,26.3662,26.3662,38700.0
2012-09-12 12:10:00,35.22,35.34,35.2,35.34,32300.0,26.3736,26.4635,26.3587,26.4635,32300.0
2012-09-12 12:20:00,35.34,35.35,35.3,35.32,30500.0,26.4635,26.471,26.4335,26.4485,30500.0
2012-09-12 12:30:00,35.32,35.33,35.29,35.29,69100.0,26.4485,26.456,26.4261,26.4261,69100.0
2012-09-12 12:40:00,35.3,35.33,35.28,35.3,64900.0,26.4335,26.456,26.4186,26.4335,64900.0
2012-09-12 12:50:00,35.3,35.34,35.25,35.27,63900.0,26.4335,26.4635,26.3961,26.4111,63900.0
2012-09-12 13:00:00,35.27,35.37,35.27,35.34,73600.0,26.4111,26.486,26.4111,26.4635,73600.0
2012-09-12 13:10:00,35.33,35.34,35.16,35.17,60200.0,26.456,26.4635,26.3287,26.3362,60200.0
2012-09-12 13:20:00,35.17,35.31,35.17,35.27,54000.0,26.3362,26.441,26.3362,26.4111,54000.0
2012-09-12 13:30:00,35.28,35.34,35.27,35.31,75900.0,26.4186,26.4635,26.4111,26.441,75900.0
2012-09-12 13:40:00,35.31,35.44,35.31,35.43,78800.0,26.441,26.5384,26.441,26.5309,78800.0
2012-09-12 13:50:00,35.43,35.44,35.29,35.29,56800.0,26.5309,26.5384,26.4261,26.4261,56800.0
2012-09-12 14:00:00,35.29,35.36,35.24,35.33,81600.0,26.4261,26.4785,26.3886,26.456,81600.0
2012-09-12 14:10:00,35.34,35.34,35.26,35.26,57400.0,26.4635,26.4635,26.4036,26.4036,57400.0
2012-09-12 14:20:00,35.26,35.33,35.1,35.26,221300.0,26.4036,26.456,26.2838,26.4036,221300.0
2012-09-12 14:30:00,35.26,35.28,35.17,35.2,105000.0,26.4036,26.4186,26.3362,26.3587,105000.0
2012-09-12 14:40:00,35.19,35.19,35.09,35.1,69100.0,26.3512,26.3512,26.2763,26.2838,69100.0
2012-09-12 14:50:00,35.11,35.21,35.09,35.12,98400.0,26.2913,26.3662,26.2763,26.2988,98400.0
2012-09-12 15:00:00,35.12,35.13,35.04,35.06,102000.0,26.2988,26.3062,26.2389,26.2538,102000.0
2012-09-12 15:10:00,35.07,35.16,35.02,35.15,103600.0,26.2613,26.3287,26.2239,26.3212,103600.0
2012-09-12 15:20:00,35.15,35.21,35.11,35.2,181300.0,26.3212,26.3662,26.2913,26.3587,181300.0
2012-09-12 15:30:00,35.2,35.21,35.16,35.17,152300.0,26.3587,26.3662,26.3287,26.3362,152300.0
2012-09-12 15:40:00,35.17,35.18,35.11,35.13,203900.0,26.3362,26.3437,26.2913,26.3062,203900.0
2012-09-12 15:50:00,35.13,35.2,35.11,35.18,262700.0,26.3062,26.3587,26.2913,26.3437,262700.0
2012-09-13 09:30:00,34.96,35.44,34.9,35.32,270100.0,26.1789,26.5384,26.134,26.4485,270100.0
2012-09-13 09:40:00,35.31,35.43,35.13,35.16,117400.0,26.441,26.5309,26.3062,26.3287,117400.0
2012-09-13 09:50:00,35.15,35.31,35.08,35.29,133000.0,26.3212,26.441,26.2688,26.4261,133000.0
2012-09-13 10:00:00,35.28,35.34,35.14,35.14,175800.0,26.4186,26.4635,26.3137,26.3137,175800.0
2012-09-13 10:10:00,35.13,35.14,35.0,35.06,154700.0,26.3062,26.3137,26.2089,26.2538,154700.0
2012-09-13 10:20:00,35.07,35.16,34.94,34.94,79000.0,26.2613,26.3287,26.164,26.164,79000.0
2012-09-13 10:30:00,34.94,35.03,34.84,34.84,119200.0,26.164,26.2314,26.0891,26.0891,119200.0
2012-09-13 10:40:00,34.85,35.0,34.84,34.95,95200.0,26.0966,26.2089,26.0891,26.1715,95200.0
2012-09-13 10:50:00,34.95,34.97,34.84,34.96,164500.0,26.1715,26.1864,26.0891,26.1789,164500.0
2012-09-13 11:00:00,34.95,35.0,34.92,34.94,97200.0,26.1715,26.2089,26.149,26.164,97200.0
2012-09-13 11:10:00,34.95,35.01,34.88,34.9,88600.0,26.1715,26.2164,26.119,26.134,88600.0
2012-09-13 11:20:00,34.9,34.9,34.8,34.82,257900.0,26.134,26.134,26.0591,26.0741,257900.0
2012-09-13 11:30:00,34.82,34.9,34.76,34.77,103400.0,26.0741,26.134,26.0292,26.0367,103400.0
2012-09-13 11:40:00,34.77,34.81,34.77,34.79,59800.0,26.0367,26.0666,26.0367,26.0516,59800.0
2012-09-13 11:50:00,34.8,34.81,34.71,34.71,136300.0,26.0591,26.0666,25.9917,25.9917,136300.0
2012-09-13 12:00:00,34.71,34.78,34.66,34.77,79800.0,25.9917,26.0442,25.9543,26.0367,79800.0
2012-09-13 12:10:00,34.78,34.78,34.62,34.66,106300.0,26.0442,26.0442,25.9243,25.9543,106300.0
2012-09-13 12:20:00,34.66,34.77,34.64,34.7,93500.0,25.9543,26.0367,25.9393,25.9843,93500.0
2012-09-13 12:30:00,34.69,35.03,34.65,34.93,450400.0,25.9768,26.2314,25.9468,26.1565,450400.0
2012-09-13 12:40:00,34.95,35.05,34.87,34.95,242900.0,26.1715,26.2463,26.1116,26.1715,242900.0
2012-09-13 12:50:00,34.95,35.0,34.71,35.0,327400.0,26.1715,26.2089,25.9917,26.2089,327400.0
2012-09-13 13:00:00,35.0,35.11,34.97,35.08,130500.0,26.2089,26.2913,26.1864,26.2688,130500.0
2012-09-13 13:10:00,35.08,35.2,35.07,35.16,105500.0,26.2688,26.3587,26.2613,26.3287,105500.0
2012-09-13 13:20:00,35.16,35.23,35.12,35.21,248400.0,26.3287,26.3811,26.2988,26.3662,248400.0
2012-09-13 13:30:00,35.21,35.26,35.19,35.25,129900.0,26.3662,26.4036,26.3512,26.3961,129900.0
2012-09-13 13:40:00,35.24,35.29,35.23,35.29,91900.0,26.3886,26.4261,26.3811,26.4261,91900.0
2012-09-13 13:50:00,35.3,35.33,35.16,35.17,124100.0,26.4335,26.456,26.3287,26.3362,124100.0
2012-09-13 14:00:00,35.17,35.3,35.16,35.3,201200.0,26.3362,26.4335,26.3287,26.4335,201200.0
2012-09-13 14:10:00,35.3,35.33,35.27,35.32,108200.0,26.4335,26.456,26.4111,26.4485,108200.0
2012-09-13 14:20:00,35.32,35.45,35.32,35.42,183600.0,26.4485,26.5459,26.4485,26.5234,183600.0
2012-09-13 14:30:00,35.41,35.42,35.35,35.35,127100.0,26.5159,26.5234,26.471,26.471,127100.0
2012-09-13 14:40:00,35.34,35.42,35.31,35.41,102900.0,26.4635,26.5234,26.441,26.5159,102900.0
2012-09-13 14:50:00,35.41,35.41,35.33,35.35,111100.0,26.5159,26.5159,26.456,26.471,111100.0
2012-09-13 15:00:00,35.36,35.37,35.28,35.33,128400.0,26.4785,26.486,26.4186,26.456,128400.0
2012-09-13 15:10:00,35.33,35.35,35.25,35.25,108600.0,26.456,26.471,26.3961,26.3961,108600.0
2012-09-13 15:20:00,35.26,35.37,35.25,35.34,110000.0,26.4036,26.486,26.3961,26.4635,110000.0
2012-09-13 15:30:00,35.34,35.39,35.32,35.38,127400.0,26.4635,26.5009,26.4485,26.4935,127400.0
2012-09-13 15:40:00,35.39,35.43,35.34,35.37,166600.0,26.5009,26.5309,26.4635,26.486,166600.0
2012-09-13 15:50:00,35.37,35.39,35.23,35.27,343200.0,26.486,26.5009,26.3811,26.4111,343200.0
2012-09-14 09:30:00,35.5,36.0,35.47,35.91,316900.0,26.5833,26.9577,26.5608,26.8903,316900.0
2012-09-14 09:40:00,35.92,36.0,35.89,35.99,188700.0,26.8978,26.9577,26.8754,26.9502,188700.0
2012-09-14 09:50:00,35.98,36.03,35.8,35.89,301900.0,26.9427,26.9802,26.808,26.8754,301900.0
2012-09-14 10:00:00,35.9,36.07,35.89,36.05,187000.0,26.8828,27.0101,26.8754,26.9952,187000.0
2012-09-14 10:10:00,36.04,36.16,36.04,36.15,309400.0,26.9877,27.0775,26.9877,27.07,309400.0
2012-09-14 10:20:00,36.15,36.3,36.14,36.23,238500.0,27.07,27.1824,27.0626,27.13,238500.0
2012-09-14 10:30:00,36.22,36.41,36.21,36.4,213000.0,27.1225,27.2647,27.115,27.2573,213000.0
2012-09-14 10:40:00,36.4,36.41,36.22,36.23,186000.0,27.2573,27.2647,27.1225,27.13,186000.0
2012-09-14 10:50:00,36.23,36.3,36.15,36.29,160300.0,27.13,27.1824,27.07,27.1749,160300.0
2012-09-14 11:00:00,36.29,36.37,36.27,36.37,94200.0,27.1749,27.2348,27.1599,27.2348,94200.0
2012-09-14 11:10:00,36.37,36.39,36.26,36.3,78900.0,27.2348,27.2498,27.1524,27.1824,78900.0
2012-09-14 11:20:00,36.3,36.41,36.27,36.35,112100.0,27.1824,27.2647,27.1599,27.2198,112100.0
2012-09-14 11:30:00,36.36,36.36,36.19,36.2,146600.0,27.2273,27.2273,27.1,27.1075,146600.0
2012-09-14 11:40:00,36.2,36.29,36.2,36.21,83200.0,27.1075,27.1749,27.1075,27.115,83200.0
2012-09-14 11:50:00,36.2,36.24,36.09,36.12,79800.0,27.1075,27.1374,27.0251,27.0476,79800.0
2012-09-14 12:00:00,36.12,36.18,36.11,36.17,49300.0,27.0476,27.0925,27.0401,27.085,49300.0
2012-09-14 12:10:00,36.18,36.26,36.17,36.22,67200.0,27.0925,27.1524,27.085,27.1225,67200.0
2012-09-14 12:20:00,36.23,36.27,36.22,36.23,55200.0,27.13,27.1599,27.1225,27.13,55200.0
2012-09-14 12:30:00,36.24,36.3,36.22,36.28,56700.0,27.1374,27.1824,27.1225,27.1674,56700.0
2012-09-14 12:40:00,36.29,36.33,36.29,36.33,46200.0,27.1749,27.2048,27.1749,27.2048,46200.0
2012-09-14 12:50:00,36.32,36.35,36.26,36.26,48200.0,27.1973,27.2198,27.1524,27.1524,48200.0
2012-09-14 13:00:00,36.25,36.27,36.23,36.25,41200.0,27.1449,27.1599,27.13,27.1449,41200.0
2012-09-14 13:10:00,36.26,36.27,36.2,36.2,36600.0,27.1524,27.1599,27.1075,27.1075,36600.0
2012-09-14 13:20:00,36.2,36.2,36.13,36.15,92000.0,27.1075,27.1075,27.0551,27.07,92000.0
2012-09-14 13:30:00,36.15,36.19,36.1,36.11,82000.0,27.07,27.1,27.0326,27.0401,82000.0
2012-09-14 13:40:00,36.11,36.11,36.01,36.02,122300.0,27.0401,27.0401,26.9652,26.9727,122300.0
2012-09-14 13:50:00,36.03,36.07,35.97,36.01,128900.0,26.9802,27.0101,26.9353,26.9652,128900.0
2012-09-14 14:00:00,36.02,36.1,36.02,36.1,86400.0,26.9727,27.0326,26.9727,27.0326,86400.0
2012-09-14 14:10:00,36.1,36.12,36.02,36.03,112900.0,27.0326,27.0476,26.9727,26.9802,112900.0
2012-09-14 14:20:00,36.03,36.07,36.0,36.03,151100.0,26.9802,27.0101,26.9577,26.9802,151100.0
2012-09-14 14:30:00,36.02,36.02,35.94,35.94,170500.0,26.9727,26.9727,26.9128,26.9128,170500.0
2012-09-14 14:40:00,35.95,35.98,35.93,35.96,98300.0,26.9203,26.9427,26.9053,26.9278,98300.0
2012-09-14 14:50:00,35.96,36.0,35.89,35.96,136000.0,26.9278,26.9577,26.8754,26.9278,136000.0
2012-09-14 15:00:00,35.96,36.01,35.89,35.89,108100.0,26.9278,26.9652,26.8754,26.8754,108100.0
2012-09-14 15:10:00,35.89,35.92,35.8,35.83,189200.0,26.8754,26.8978,26.808,26.8304,189200.0
2012-09-14 15:20:00,35.83,35.84,35.72,35.8,141900.0,26.8304,26.8379,26.7481,26.808,141900.0
2012-09-14 15:30:00,35.79,35.8,35.61,35.73,322700.0,26.8005,26.808,26.6657,26.7555,322700.0
2012-09-14 15:40:00,35.74,35.76,35.64,35.7,336300.0,26.763,26.778,26.6881,26.7331,336300.0
2012-09-14 15:50:00,35.7,35.81,35.68,35.81,421700.0,26.7331,26.8154,26.7181,26.8154,421700.0
2012-09-17 09:30:00,35.78,35.88,35.45,35.54,88900.0,26.793,26.8679,26.5459,26.6133,88900.0
2012-09-17 09:40:00,35.53,35.6,35.27,35.34,135600.0,26.6058,26.6582,26.4111,26.4635,135600.0
2012-09-17 09:50:00,35.34,35.34,35.17,35.22,154200.0,26.4635,26.4635,26.3362,26.3736,154200.0
2012-09-17 10:00:00,35.22,35.41,35.22,35.34,101700.0,26.3736,26.5159,26.3736,26.4635,101700.0
2012-09-17 10:10:00,35.33,35.47,35.29,35.43,78200.0,26.456,26.5608,26.4261,26.5309,78200.0
2012-09-17 10:20:00,35.42,35.59,35.4,35.54,117800.0,26.5234,26.6507,26.5084,26.6133,117800.0
2012-09-17 10:30:00,35.55,35.63,35.41,35.41,75000.0,26.6208,26.6807,26.5159,26.5159,75000.0
2012-09-17 10:40:00,35.41,35.55,35.4,35.51,107600.0,26.5159,26.6208,26.5084,26.5908,107600.0
2012-09-17 10:50:00,35.51,35.54,35.46,35.53,86100.0,26.5908,26.6133,26.5534,26.6058,86100.0
2012-09-17 11:00:00,35.53,35.55,35.48,35.52,39800.0,26.6058,26.6208,26.5683,26.5983,39800.0
2012-09-17 11:10:00,35.52,35.54,35.46,35.51,47600.0,26.5983,26.6133,26.5534,26.5908,47600.0
2012-09-17 11:20:00,35.51,35.57,35.49,35.5,49400.0,26.5908,26.6357,26.5758,26.5833,49400.0
2012-09-17 11:30:00,35.5,35.57,35.49,35.53,39500.0,26.5833,26.6357,26.5758,26.6058,39500.0
2012-09-17 11:40:00,35.53,35.56,35.5,35.51,25100.0,26.6058,26.6282,26.5833,26.5908,25100.0
2012-09-17 11:50:00,35.51,35.53,35.47,35.49,63700.0,26.5908,26.6058,26.5608,26.5758,63700.0
2012-09-17 12:00:00,35.49,35.57,35.47,35.57,54800.0,26.5758,26.6357,26.5608,26.6357,54800.0
2012-09-17 12:10:00,35.57,35.58,35.52,35.53,27600.0,26.6357,26.6432,26.5983,26.6058,27600.0
2012-09-17 12:20:00,35.54,35.63,35.54,35.6,113800.0,26.6133,26.6807,26.6133,26.6582,113800.0
2012-09-17 12:30:00,35.59,35.63,35.59,35.62,21600.0,26.6507,26.6807,26.6507,26.6732,21600.0
2012-09-17 12:40:00,35.61,35.63,35.59,35.62,31100.0,26.6657,26.6807,26.6507,26.6732,31100.0
2012-09-17 12:50:00,35.63,35.63,35.54,35.57,21800.0,26.6807,26.6807,26.6133,26.6357,21800.0
2012-09-17 13:00:00,35.57,35.58,35.53,35.55,28400.0,26.6357,26.6432,26.6058,26.6208,28400.0
2012-09-17 13:10:00,35.55,35.57,35.5,35.5,39300.0,26.6208,26.6357,26.5833,26.5833,39300.0
2012-09-17 13:20:00,35.51,35.53,35.45,35.45,48300.0,26.5908,26.6058,26.5459,26.5459,48300.0
2012-09-17 13:30:00,35.46,35.48,35.45,35.47,31200.0,26.5534,26.5683,26.5459,26.5608,31200.0
2012-09-17 13:40:00,35.47,35.49,35.44,35.45,29200.0,26.5608,26.5758,26.5384,26.5459,29200.0
2012-09-17 13:50:00,35.45,35.46,35.4,35.46,43500.0,26.5459,26.5534,26.5084,26.5534,43500.0
2012-09-17 14:00:00,35.45,35.46,35.37,35.39,47100.0,26.5459,26.5534,26.486,26.5009,47100.0
2012-09-17 14:10:00,35.39,35.43,35.37,35.43,46900.0,26.5009,26.5309,26.486,26.5309,46900.0
2012-09-17 14:20:00,35.42,35.46,35.4,35.42,56300.0,26.5234,26.5534,26.5084,26.5234,56300.0
2012-09-17 14:30:00,35.42,35.44,35.38,35.42,44700.0,26.5234,26.5384,26.4935,26.5234,44700.0
2012-09-17 14:40:00,35.41,35.43,35.37,35.4,64600.0,26.5159,26.5309,26.486,26.5084,64600.0
2012-09-17 14:50:00,35.4,35.41,35.33,35.33,40500.0,26.5084,26.5159,26.456,26.456,40500.0
2012-09-17 15:00:00,35.34,35.37,35.34,35.36,76300.0,26.4635,26.486,26.4635,26.4785,76300.0
2012-09-17 15:10:00,35.36,35.37,35.32,35.33,63000.0,26.4785,26.486,26.4485,26.456,63000.0
2012-09-17 15:20:00,35.33,35.37,35.29,35.33,100200.0,26.456,26.486,26.4261,26.456,100200.0
2012-09-17 15:30:00,35.33,35.38,35.3,35.33,122400.0,26.456,26.4935,26.4335,26.456,122400.0
2012-09-17 15:40:00,35.32,35.43,35.31,35.42,134900.0,26.4485,26.5309,26.441,26.5234,134900.0
2012-09-17 15:50:00,35.42,35.42,35.34,35.41,156400.0,26.5234,26.5234,26.4635,26.5159,156400.0
2012-09-18 09:30:00,35.46,35.47,35.2,35.2,286200.0,26.5534,26.5608,26.3587,26.3587,286200.0
2012-09-18 09:40:00,35.2,35.49,35.1,35.35,222200.0,26.3587,26.5758,26.2838,26.471,222200.0
2012-09-18 09:50:00,35.33,35.48,35.3,35.41,62900.0,26.456,26.5683,26.4335,26.5159,62900.0
2012-09-18 10:00:00,35.43,35.47,35.29,35.34,268800.0,26.5309,26.5608,26.4261,26.4635,268800.0
2012-09-18 10:10:00,35.34,35.43,35.3,35.4,118400.0,26.4635,26.5309,26.4335,26.5084,118400.0
2012-09-18 10:20:00,35.4,35.48,35.4,35.46,89900.0,26.5084,26.5683,26.5084,26.5534,89900.0
2012-09-18 10:30:00,35.46,35.58,35.45,35.54,168100.0,26.5534,26.6432,26.5459,26.6133,168100.0
2012-09-18 10:40:00,35.54,35.55,35.45,35.48,97800.0,26.6133,26.6208,26.5459,26.5683,97800.0
2012-09-18 10:50:00,35.48,35.53,35.41,35.52,246700.0,26.5683,26.6058,26.5159,26.5983,246700.0
2012-09-18 11:00:00,35.53,35.55,35.47,35.49,81900.0,26.6058,26.6208,26.5608,26.5758,81900.0
2012-09-18 11:10:00,35.49,35.59,35.49,35.57,37200.0,26.5758,26.6507,26.5758,26.6357,37200.0
2012-09-18 11:20:00,35.57,35.59,35.5,35.5,56500.0,26.6357,26.6507,26.5833,26.5833,56500.0
2012-09-18 11:30:00,35.5,35.5,35.4,35.45,108400.0,26.5833,26.5833,26.5084,26.5459,108400.0
2012-09-18 11:40:00,35.45,35.5,35.44,35.5,90600.0,26.5459,26.5833,26.5384,26.5833,90600.0
2012-09-18 11:50:00,35.49,35.55,35.49,35.53,65900.0,26.5758,26.6208,26.5758,26.6058,65900.0
2012-09-18 12:00:00,35.52,35.58,35.48,35.5,102900.0,26.5983,26.6432,26.5683,26.5833,102900.0
2012-09-18 12:10:00,35.49,35.5,35.4,35.42,52000.0,26.5758,26.5833,26.5084,26.5234,52000.0
2012-09-18 12:20:00,35.42,35.45,35.41,35.45,47300.0,26.5234,26.5459,26.5159,26.5459,47300.0
2012-09-18 12:30:00,35.45,35.45,35.44,35.45,89100.0,26.5459,26.5459,26.5384,26.5459,89100.0
2012-09-18 12:40:00,35.45,35.46,35.43,35.44,151500.0,26.5459,26.5534,26.5309,26.5384,151500.0
2012-09-18 12:50:00,35.44,35.49,35.43,35.47,87800.0,26.5384,26.5758,26.5309,26.5608,87800.0
2012-09-18 13:00:00,35.46,35.49,35.4,35.47,53500.0,26.5534,26.5758,26.5084,26.5608,53500.0
2012-09-18 13:10:00,35.46,35.54,35.45,35.51,158900.0,26.5534,26.6133,26.5459,26.5908,158900.0
2012-09-18 13:20:00,35.5,35.52,35.48,35.49,30900.0,26.5833,26.5983,26.5683,26.5758,30900.0
2012-09-18 13:30:00,35.49,35.51,35.47,35.48,30800.0,26.5758,26.5908,26.5608,26.5683,30800.0
2012-09-18 13:40:00,35.49,35.5,35.42,35.43,31000.0,26.5758,26.5833,26.5234,26.5309,31000.0
2012-09-18 13:50:00,35.44,35.45,35.4,35.43,34300.0,26.5384,26.5459,26.5084,26.5309,34300.0
2012-09-18 14:00:00,35.42,35.49,35.42,35.48,48200.0,26.5234,26.5758,26.5234,26.5683,48200.0
2012-09-18 14:10:00,35.48,35.52,35.45,35.45,89500.0,26.5683,26.5983,26.5459,26.5459,89500.0
2012-09-18 14:20:00,35.46,35.48,35.42,35.44,39000.0,26.5534,26.5683,26.5234,26.5384,39000.0
2012-09-18 14:30:00,35.44,35.45,35.36,35.38,48900.0,26.5384,26.5459,26.4785,26.4935,48900.0
2012-09-18 14:40:00,35.38,35.42,35.37,35.38,63800.0,26.4935,26.5234,26.486,26.4935,63800.0
2012-09-18 14:50:00,35.39,35.4,35.36,35.39,72800.0,26.5009,26.5084,26.4785,26.5009,72800.0
2012-09-18 15:00:00,35.38,35.48,35.38,35.46,101400.0,26.4935,26.5683,26.4935,26.5534,101400.0
2012-09-18 15:10:00,35.46,35.49,35.45,35.46,155100.0,26.5534,26.5758,26.5459,26.5534,155100.0
2012-09-18 15:20:00,35.46,35.47,35.39,35.43,184500.0,26.5534,26.5608,26.5009,26.5309,184500.0
2012-09-18 15:30:00,35.42,35.48,35.39,35.41,231000.0,26.5234,26.5683,26.5009,26.5159,231000.0
2012-09-18 15:40:00,35.41,35.42,35.35,35.4,226000.0,26.5159,26.5234,26.471,26.5084,226000.0
2012-09-18 15:50:00,35.41,35.47,35.4,35.47,401000.0,26.5159,26.5608,26.5084,26.5608,401000.0
2012-09-19 09:30:00,35.45,35.73,35.43,35.68,191400.0,26.5459,26.7555,26.5309,26.7181,191400.0
2012-09-19 09:40:00,35.67,35.75,35.63,35.71,151500.0,26.7106,26.7705,26.6807,26.7406,151500.0
2012-09-19 09:50:00,35.7,35.8,35.59,35.76,188700.0,26.7331,26.808,26.6507,26.778,188700.0
2012-09-19 10:00:00,35.75,35.91,35.73,35.84,155400.0,26.7705,26.8903,26.7555,26.8379,155400.0
2012-09-19 10:10:00,35.84,35.86,35.77,35.8,53700.0,26.8379,26.8529,26.7855,26.808,53700.0
2012-09-19 10:20:00,35.8,35.81,35.7,35.73,171100.0,26.808,26.8154,26.7331,26.7555,171100.0
2012-09-19 10:30:00,35.73,35.73,35.58,35.69,244800.0,26.7555,26.7555,26.6432,26.7256,244800.0
2012-09-19 10:40:00,35.69,35.76,35.68,35.76,71600.0,26.7256,26.778,26.7181,26.778,71600.0
2012-09-19 10:50:00,35.76,35.78,35.72,35.75,66400.0,26.778,26.793,26.7481,26.7705,66400.0
2012-09-19 11:00:00,35.75,35.79,35.73,35.73,42700.0,26.7705,26.8005,26.7555,26.7555,42700.0
2012-09-19 11:10:00,35.72,35.83,35.72,35.81,98900.0,26.7481,26.8304,26.7481,26.8154,98900.0
2012-09-19 11:20:00,35.81,35.88,35.79,35.88,99100.0,26.8154,26.8679,26.8005,26.8679,99100.0
2012-09-19 11:30:00,35.86,35.86,35.77,35.77,29900.0,26.8529,26.8529,26.7855,26.7855,29900.0
2012-09-19 11:40:00,35.77,35.8,35.72,35.78,87000.0,26.7855,26.808,26.7481,26.793,87000.0
2012-09-19 11:50:00,35.78,35.78,35.65,35.66,51900.0,26.793,26.793,26.6956,26.7031,51900.0
2012-09-19 12:00:00,35.66,35.69,35.63,35.69,47400.0,26.7031,26.7256,26.6807,26.7256,47400.0
2012-09-19 12:10:00,35.69,35.72,35.66,35.71,53900.0,26.7256,26.7481,26.7031,26.7406,53900.0
2012-09-19 12:20:00,35.72,35.77,35.66,35.75,60900.0,26.7481,26.7855,26.7031,26.7705,60900.0
2012-09-19 12:30:00,35.76,35.81,35.74,35.8,91600.0,26.778,26.8154,26.763,26.808,91600.0
2012-09-19 12:40:00,35.8,35.81,35.77,35.8,54600.0,26.808,26.8154,26.7855,26.808,54600.0
2012-09-19 12:50:00,35.8,35.82,35.78,35.8,78600.0,26.808,26.8229,26.793,26.808,78600.0
2012-09-19 13:00:00,35.79,35.8,35.7,35.7,63200.0,26.8005,26.808,26.7331,26.7331,63200.0
2012-09-19 13:10:00,35.71,35.71,35.66,35.66,20200.0,26.7406,26.7406,26.7031,26.7031,20200.0
2012-09-19 13:20:00,35.67,35.67,35.62,35.62,51000.0,26.7106,26.7106,26.6732,26.6732,51000.0
2012-09-19 13:30:00,35.63,35.69,35.62,35.65,87900.0,26.6807,26.7256,26.6732,26.6956,87900.0
2012-09-19 13:40:00,35.65,35.69,35.65,35.65,97500.0,26.6956,26.7256,26.6956,26.6956,97500.0
2012-09-19 13:50:00,35.65,35.74,35.65,35.74,85000.0,26.6956,26.763,26.6956,26.763,85000.0
2012-09-19 14:00:00,35.74,35.77,35.73,35.75,34100.0,26.763,26.7855,26.7555,26.7705,34100.0
2012-09-19 14:10:00,35.76,35.77,35.74,35.77,33700.0,26.778,26.7855,26.763,26.7855,33700.0
2012-09-19 14:20:00,35.77,35.79,35.77,35.78,90700.0,26.7855,26.8005,26.7855,26.793,90700.0
2012-09-19 14:30:00,35.79,35.79,35.72,35.73,65600.0,26.8005,26.8005,26.7481,26.7555,65600.0
2012-09-19 14:40:00,35.73,35.75,35.69,35.73,48900.0,26.7555,26.7705,26.7256,26.7555,48900.0
2012-09-19 14:50:00,35.72,35.77,35.72,35.76,104000.0,26.7481,26.7855,26.7481,26.778,104000.0
2012-09-19 15:00:00,35.77,35.77,35.73,35.73,64200.0,26.7855,26.7855,26.7555,26.7555,64200.0
2012-09-19 15:10:00,35.73,35.78,35.72,35.77,121600.0,26.7555,26.793,26.7481,26.7855,121600.0
2012-09-19 15:20:00,35.77,35.83,35.75,35.8,128700.0,26.7855,26.8304,26.7705,26.808,128700.0
2012-09-19 15:30:00,35.81,35.83,35.73,35.81,160700.0,26.8154,26.8304,26.7555,26.8154,160700.0
2012-09-19 15:40:00,35.81,35.85,35.8,35.82,183000.0,26.8154,26.8454,26.808,26.8229,183000.0
2012-09-19 15:50:00,35.82,35.83,35.74,35.75,352000.0,26.8229,26.8304,26.763,26.7705,352000.0
2012-09-20 09:30:00,35.48,35.7,35.48,35.5,126600.0,26.5683,26.7331,26.5683,26.5833,126600.0
2012-09-20 09:40:00,35.5,35.51,35.39,35.39,113900.0,26.5833,26.5908,26.5009,26.5009,113900.0
2012-09-20 09:50:00,35.39,35.39,35.24,35.27,88900.0,26.5009,26.5009,26.3886,26.4111,88900.0
2012-09-20 10:00:00,35.26,35.4,35.24,35.38,125800.0,26.4036,26.5084,26.3886,26.4935,125800.0
2012-09-20 10:10:00,35.38,35.44,35.32,35.33,223800.0,26.4935,26.5384,26.4485,26.456,223800.0
2012-09-20 10:20:00,35.33,35.34,35.25,35.27,126600.0,26.456,26.4635,26.3961,26.4111,126600.0
2012-09-20 10:30:00,35.27,35.33,35.26,35.29,124300.0,26.4111,26.456,26.4036,26.4261,124300.0
2012-09-20 10:40:00,35.3,35.36,35.3,35.33,139500.0,26.4335,26.4785,26.4335,26.456,139500.0
2012-09-20 10:50:00,35.33,35.35,35.27,35.35,82900.0,26.456,26.471,26.4111,26.471,82900.0
2012-09-20 11:00:00,35.35,35.43,35.35,35.41,44200.0,26.471,26.5309,26.471,26.5159,44200.0
2012-09-20 11:10:00,35.42,35.49,35.42,35.43,83700.0,26.5234,26.5758,26.5234,26.5309,83700.0
2012-09-20 11:20:00,35.43,35.45,35.39,35.4,56200.0,26.5309,26.5459,26.5009,26.5084,56200.0
2012-09-20 11:30:00,35.4,35.41,35.34,35.35,84100.0,26.5084,26.5159,26.4635,26.471,84100.0
2012-09-20 11:40:00,35.36,35.44,35.36,35.4,55100.0,26.4785,26.5384,26.4785,26.5084,55100.0
2012-09-20 11:50:00,35.4,35.5,35.39,35.45,39700.0,26.5084,26.5833,26.5009,26.5459,39700.0
2012-09-20 12:00:00,35.45,35.48,35.43,35.44,38500.0,26.5459,26.5683,26.5309,26.5384,38500.0
2012-09-20 12:10:00,35.44,35.46,35.41,35.43,74100.0,26.5384,26.5534,26.5159,26.5309,74100.0
2012-09-20 12:20:00,35.43,35.44,35.33,35.34,114800.0,26.5309,26.5384,26.456,26.4635,114800.0
2012-09-20 12:30:00,35.34,35.37,35.32,35.35,81300.0,26.4635,26.486,26.4485,26.471,81300.0
2012-09-20 12:40:00,35.35,35.39,35.32,35.34,38900.0,26.471,26.5009,26.4485,26.4635,38900.0
2012-09-20 12:50:00,35.34,35.35,35.28,35.31,119800.0,26.4635,26.471,26.4186,26.441,119800.0
2012-09-20 13:00:00,35.31,35.32,35.24,35.31,33700.0,26.441,26.4485,26.3886,26.441,33700.0
2012-09-20 13:10:00,35.3,35.33,35.28,35.32,50800.0,26.4335,26.456,26.4186,26.4485,50800.0
2012-09-20 13:20:00,35.33,35.39,35.32,35.39,23900.0,26.456,26.5009,26.4485,26.5009,23900.0
2012-09-20 13:30:00,35.39,35.45,35.38,35.41,38700.0,26.5009,26.5459,26.4935,26.5159,38700.0
2012-09-20 13:40:00,35.42,35.42,35.34,35.35,135100.0,26.5234,26.5234,26.4635,26.471,135100.0
2012-09-20 13:50:00,35.35,35.36,35.31,35.33,85800.0,26.471,26.4785,26.441,26.456,85800.0
2012-09-20 14:00:00,35.33,35.33,35.3,35.32,67900.0,26.456,26.456,26.4335,26.4485,67900.0
2012-09-20 14:10:00,35.32,35.36,35.28,35.28,75700.0,26.4485,26.4785,26.4186,26.4186,75700.0
2012-09-20 14:20:00,35.3,35.41,35.29,35.36,90900.0,26.4335,26.5159,26.4261,26.4785,90900.0
2012-09-20 14:30:00,35.36,35.37,35.3,35.31,61200.0,26.4785,26.486,26.4335,26.441,61200.0
2012-09-20 14:40:00,35.32,35.35,35.3,35.34,40000.0,26.4485,26.471,26.4335,26.4635,40000.0
2012-09-20 14:50:00,35.33,35.36,35.32,35.35,45400.0,26.456,26.4785,26.4485,26.471,45400.0
2012-09-20 15:00:00,35.36,35.44,35.34,35.42,108100.0,26.4785,26.5384,26.4635,26.5234,108100.0
2012-09-20 15:10:00,35.42,35.47,35.39,35.46,67000.0,26.5234,26.5608,26.5009,26.5534,67000.0
2012-09-20 15:20:00,35.46,35.54,35.46,35.53,101600.0,26.5534,26.6133,26.5534,26.6058,101600.0
2012-09-20 15:30:00,35.54,35.59,35.52,35.53,181900.0,26.6133,26.6507,26.5983,26.6058,181900.0
2012-09-20 15:40:00,35.53,35.54,35.45,35.46,197300.0,26.6058,26.6133,26.5459,26.5534,197300.0
2012-09-20 15:50:00,35.47,35.51,35.47,35.51,242100.0,26.5608,26.5908,26.5608,26.5908,242100.0
2012-09-21 09:30:00,35.76,35.98,35.67,35.92,1054300.0,26.778,26.9427,26.7106,26.8978,1054300.0
2012-09-21 09:40:00,35.91,35.96,35.69,35.77,144600.0,26.8903,26.9278,26.7256,26.7855,144600.0
2012-09-21 09:50:00,35.77,35.84,35.66,35.8,159100.0,26.7855,26.8379,26.7031,26.808,159100.0
2012-09-21 10:00:00,35.8,35.85,35.73,35.8,160300.0,26.808,26.8454,26.7555,26.808,160300.0
2012-09-21 10:10:00,35.81,35.84,35.71,35.73,71600.0,26.8154,26.8379,26.7406,26.7555,71600.0
2012-09-21 10:20:00,35.73,35.85,35.72,35.85,48700.0,26.7555,26.8454,26.7481,26.8454,48700.0
2012-09-21 10:30:00,35.86,35.94,35.77,35.8,551000.0,26.8529,26.9128,26.7855,26.808,551000.0
2012-09-21 10:40:00,35.8,35.85,35.77,35.82,57900.0,26.808,26.8454,26.7855,26.8229,57900.0
2012-09-21 10:50:00,35.83,35.84,35.74,35.74,91900.0,26.8304,26.8379,26.763,26.763,91900.0
2012-09-21 11:00:00,35.74,35.74,35.68,35.69,121500.0,26.763,26.763,26.7181,26.7256,121500.0
2012-09-21 11:10:00,35.69,35.74,35.69,35.73,76400.0,26.7256,26.763,26.7256,26.7555,76400.0
2012-09-21 11:20:00,35.73,35.73,35.63,35.64,67100.0,26.7555,26.7555,26.6807,26.6881,67100.0
2012-09-21 11:30:00,35.64,35.64,35.6,35.62,111000.0,26.6881,26.6881,26.6582,26.6732,111000.0
2012-09-21 11:40:00,35.63,35.67,35.62,35.66,36800.0,26.6807,26.7106,26.6732,26.7031,36800.0
2012-09-21 11:50:00,35.66,35.69,35.64,35.69,45500.0,26.7031,26.7256,26.6881,26.7256,45500.0
2012-09-21 12:00:00,35.69,35.71,35.65,35.66,39300.0,26.7256,26.7406,26.6956,26.7031,39300.0
2012-09-21 12:10:00,35.66,35.68,35.64,35.64,24100.0,26.7031,26.7181,26.6881,26.6881,24100.0
2012-09-21 12:20:00,35.63,35.64,35.57,35.63,39400.0,26.6807,26.6881,26.6357,26.6807,39400.0
2012-09-21 12:30:00,35.64,35.75,35.6,35.74,428800.0,26.6881,26.7705,26.6582,26.763,428800.0
2012-09-21 12:40:00,35.73,35.83,35.73,35.82,34900.0,26.7555,26.8304,26.7555,26.8229,34900.0
2012-09-21 12:50:00,35.82,35.89,35.82,35.87,78100.0,26.8229,26.8754,26.8229,26.8604,78100.0
2012-09-21 13:00:00,35.87,35.9,35.83,35.84,88100.0,26.8604,26.8828,26.8304,26.8379,88100.0
2012-09-21 13:10:00,35.85,35.86,35.81,35.85,19900.0,26.8454,26.8529,26.8154,26.8454,19900.0
2012-09-21 13:20:00,35.86,35.87,35.79,35.79,108700.0,26.8529,26.8604,26.8005,26.8005,108700.0
2012-09-21 13:30:00,35.79,35.87,35.79,35.87,59000.0,26.8005,26.8604,26.8005,26.8604,59000.0
2012-09-21 13:40:00,35.87,35.91,35.84,35.85,121900.0,26.8604,26.8903,26.8379,26.8454,121900.0
2012-09-21 13:50:00,35.86,35.86,35.78,35.82,71200.0,26.8529,26.8529,26.793,26.8229,71200.0
2012-09-21 14:00:00,35.82,35.83,35.77,35.79,298700.0,26.8229,26.8304,26.7855,26.8005,298700.0
2012-09-21 14:10:00,35.79,35.81,35.72,35.77,166200.0,26.8005,26.8154,26.7481,26.7855,166200.0
2012-09-21 14:20:00,35.77,35.81,35.73,35.81,77700.0,26.7855,26.8154,26.7555,26.8154,77700.0
2012-09-21 14:30:00,35.81,35.87,35.8,35.85,71500.0,26.8154,26.8604,26.808,26.8454,71500.0
2012-09-21 14:40:00,35.85,35.97,35.85,35.97,133000.0,26.8454,26.9353,26.8454,26.9353,133000.0
2012-09-21 14:50:00,35.96,35.97,35.95,35.95,136000.0,26.9278,26.9353,26.9203,26.9203,136000.0
2012-09-21 15:00:00,35.95,36.06,35.94,36.04,218500.0,26.9203,27.0027,26.9128,26.9877,218500.0
2012-09-21 15:10:00,36.04,36.16,36.03,36.14,224300.0,26.9877,27.0775,26.9802,27.0626,224300.0
2012-09-21 15:20:00,36.14,36.2,36.12,36.16,285900.0,27.0626,27.1075,27.0476,27.0775,285900.0
2012-09-21 15:30:00,36.15,36.2,36.14,36.17,464100.0,27.07,27.1075,27.0626,27.085,464100.0
2012-09-21 15:40:00,36.18,36.25,36.15,36.23,471300.0,27.0925,27.1449,27.07,27.13,471300.0
2012-09-21 15:50:00,36.24,36.3,36.19,36.26,678400.0,27.1374,27.1824,27.1,27.1524,678400.0
2012-09-24 09:30:00,36.02,36.08,35.89,35.98,252900.0,26.9727,27.0176,26.8754,26.9427,252900.0
2012-09-24 09:40:00,35.98,36.09,35.92,36.01,269000.0,26.9427,27.0251,26.8978,26.9652,269000.0
2012-09-24 09:50:00,36.01,36.16,35.96,36.1,215000.0,26.9652,27.0775,26.9278,27.0326,215000.0
2012-09-24 10:00:00,36.1,36.12,36.01,36.03,453800.0,27.0326,27.0476,26.9652,26.9802,453800.0
2012-09-24 10:10:00,36.03,36.05,35.84,35.86,140100.0,26.9802,26.9952,26.8379,26.8529,140100.0
2012-09-24 10:20:00,35.86,35.88,35.8,35.82,101400.0,26.8529,26.8679,26.808,26.8229,101400.0
2012-09-24 10:30:00,35.82,35.87,35.78,35.8,168000.0,26.8229,26.8604,26.793,26.808,168000.0
2012-09-24 10:40:00,35.8,35.8,35.72,35.72,83900.0,26.808,26.808,26.7481,26.7481,83900.0
2012-09-24 10:50:00,35.72,35.77,35.67,35.72,100700.0,26.7481,26.7855,26.7106,26.7481,100700.0
2012-09-24 11:00:00,35.73,35.76,35.69,35.7,85900.0,26.7555,26.778,26.7256,26.7331,85900.0
2012-09-24 11:10:00,35.7,35.7,35.59,35.61,115200.0,26.7331,26.7331,26.6507,26.6657,115200.0
2012-09-24 11:20:00,35.61,35.63,35.55,35.57,54800.0,26.6657,26.6807,26.6208,26.6357,54800.0
2012-09-24 11:30:00,35.57,35.58,35.51,35.51,60100.0,26.6357,26.6432,26.5908,26.5908,60100.0
2012-09-24 11:40:00,35.51,35.51,35.43,35.44,78700.0,26.5908,26.5908,26.5309,26.5384,78700.0
2012-09-24 11:50:00,35.44,35.49,35.41,35.45,45500.0,26.5384,26.5758,26.5159,26.5459,45500.0
2012-09-24 12:00:00,35.45,35.49,35.42,35.47,56700.0,26.5459,26.5758,26.5234,26.5608,56700.0
2012-09-24 12:10:00,35.46,35.48,35.45,35.45,20400.0,26.5534,26.5683,26.5459,26.5459,20400.0
2012-09-24 12:20:00,35.46,35.48,35.37,35.37,54600.0,26.5534,26.5683,26.486,26.486,54600.0
2012-09-24 12:30:00,35.37,35.38,35.28,35.29,84100.0,26.486,26.4935,26.4186,26.4261,84100.0
2012-09-24 12:40:00,35.28,35.41,35.28,35.38,40700.0,26.4186,26.5159,26.4186,26.4935,40700.0
2012-09-24 12:50:00,35.38,35.39,35.35,35.39,47200.0,26.4935,26.5009,26.471,26.5009,47200.0
2012-09-24 13:00:00,35.38,35.39,35.32,35.32,47200.0,26.4935,26.5009,26.4485,26.4485,47200.0
2012-09-24 13:10:00,35.33,35.34,35.27,35.27,26400.0,26.456,26.4635,26.4111,26.4111,26400.0
2012-09-24 13:20:00,35.28,35.3,35.25,35.28,36400.0,26.4186,26.4335,26.3961,26.4186,36400.0
2012-09-24 13:30:00,35.28,35.28,35.22,35.23,52700.0,26.4186,26.4186,26.3736,26.3811,52700.0
2012-09-24 13:40:00,35.23,35.24,35.18,35.2,53900.0,26.3811,26.3886,26.3437,26.3587,53900.0
2012-09-24 13:50:00,35.2,35.28,35.19,35.27,82300.0,26.3587,26.4186,26.3512,26.4111,82300.0
2012-09-24 14:00:00,35.27,35.39,35.27,35.38,69100.0,26.4111,26.5009,26.4111,26.4935,69100.0
2012-09-24 14:10:00,35.39,35.53,35.38,35.52,69300.0,26.5009,26.6058,26.4935,26.5983,69300.0
2012-09-24 14:20:00,35.52,35.59,35.5,35.57,47600.0,26.5983,26.6507,26.5833,26.6357,47600.0
2012-09-24 14:30:00,35.58,35.59,35.52,35.53,48300.0,26.6432,26.6507,26.5983,26.6058,48300.0
2012-09-24 14:40:00,35.53,35.55,35.52,35.55,41900.0,26.6058,26.6208,26.5983,26.6208,41900.0
2012-09-24 14:50:00,35.54,35.61,35.5,35.51,76800.0,26.6133,26.6657,26.5833,26.5908,76800.0
2012-09-24 15:00:00,35.51,35.54,35.47,35.54,80100.0,26.5908,26.6133,26.5608,26.6133,80100.0
2012-09-24 15:10:00,35.54,35.54,35.49,35.54,93600.0,26.6133,26.6133,26.5758,26.6133,93600.0
2012-09-24 15:20:00,35.54,35.55,35.46,35.49,154300.0,26.6133,26.6208,26.5534,26.5758,154300.0
2012-09-24 15:30:00,35.49,35.51,35.44,35.48,189200.0,26.5758,26.5908,26.5384,26.5683,189200.0
2012-09-24 15:40:00,35.48,35.51,35.47,35.49,248900.0,26.5683,26.5908,26.5608,26.5758,248900.0
2012-09-24 15:50:00,35.48,35.48,35.4,35.41,337200.0,26.5683,26.5683,26.5084,26.5159,337200.0
2012-09-25 09:30:00,35.62,35.78,35.32,35.38,229700.0,26.6732,26.793,26.4485,26.4935,229700.0
2012-09-25 09:40:00,35.39,35.5,35.37,35.4,102800.0,26.5009,26.5833,26.486,26.5084,102800.0
2012-09-25 09:50:00,35.4,35.4,35.2,35.23,86800.0,26.5084,26.5084,26.3587,26.3811,86800.0
2012-09-25 10:00:00,35.24,35.37,35.23,35.3,187700.0,26.3886,26.486,26.3811,26.4335,187700.0
2012-09-25 10:10:00,35.3,35.3,35.23,35.25,143000.0,26.4335,26.4335,26.3811,26.3961,143000.0
2012-09-25 10:20:00,35.24,35.25,35.17,35.21,95700.0,26.3886,26.3961,26.3362,26.3662,95700.0
2012-09-25 10:30:00,35.22,35.24,35.16,35.17,116800.0,26.3736,26.3886,26.3287,26.3362,116800.0
2012-09-25 10:40:00,35.17,35.2,35.13,35.19,123000.0,26.3362,26.3587,26.3062,26.3512,123000.0
2012-09-25 10:50:00,35.19,35.2,35.11,35.13,65300.0,26.3512,26.3587,26.2913,26.3062,65300.0
2012-09-25 11:00:00,35.14,35.2,35.12,35.14,76700.0,26.3137,26.3587,26.2988,26.3137,76700.0
2012-09-25 11:10:00,35.14,35.16,35.12,35.13,43400.0,26.3137,26.3287,26.2988,26.3062,43400.0
2012-09-25 11:20:00,35.13,35.14,35.1,35.11,51500.0,26.3062,26.3137,26.2838,26.2913,51500.0
2012-09-25 11:30:00,35.11,35.19,35.11,35.18,83300.0,26.2913,26.3512,26.2913,26.3437,83300.0
2012-09-25 11:40:00,35.18,35.18,35.08,35.09,78200.0,26.3437,26.3437,26.2688,26.2763,78200.0
2012-09-25 11:50:00,35.09,35.12,35.08,35.09,76600.0,26.2763,26.2988,26.2688,26.2763,76600.0
2012-09-25 12:00:00,35.1,35.12,35.05,35.07,63200.0,26.2838,26.2988,26.2463,26.2613,63200.0
2012-09-25 12:10:00,35.07,35.08,34.99,35.02,101600.0,26.2613,26.2688,26.2014,26.2239,101600.0
2012-09-25 12:20:00,35.03,35.09,35.02,35.03,83800.0,26.2314,26.2763,26.2239,26.2314,83800.0
2012-09-25 12:30:00,35.04,35.04,34.86,34.86,181600.0,26.2389,26.2389,26.1041,26.1041,181600.0
2012-09-25 12:40:00,34.86,34.87,34.78,34.79,163800.0,26.1041,26.1116,26.0442,26.0516,163800.0
2012-09-25 12:50:00,34.79,34.89,34.74,34.88,111400.0,26.0516,26.1265,26.0142,26.119,111400.0
2012-09-25 13:00:00,34.88,34.9,34.83,34.83,45300.0,26.119,26.134,26.0816,26.0816,45300.0
2012-09-25 13:10:00,34.84,34.87,34.82,34.83,99600.0,26.0891,26.1116,26.0741,26.0816,99600.0
2012-09-25 13:20:00,34.82,34.84,34.78,34.8,58000.0,26.0741,26.0891,26.0442,26.0591,58000.0
2012-09-25 13:30:00,34.8,34.86,34.79,34.79,65400.0,26.0591,26.1041,26.0516,26.0516,65400.0
2012-09-25 13:40:00,34.79,34.8,34.76,34.79,53300.0,26.0516,26.0591,26.0292,26.0516,53300.0
2012-09-25 13:50:00,34.79,34.84,34.78,34.83,61500.0,26.0516,26.0891,26.0442,26.0816,61500.0
2012-09-25 14:00:00,34.83,34.84,34.77,34.78,47700.0,26.0816,26.0891,26.0367,26.0442,47700.0
2012-09-25 14:10:00,34.79,34.82,34.76,34.77,185900.0,26.0516,26.0741,26.0292,26.0367,185900.0
2012-09-25 14:20:00,34.76,34.77,34.71,34.75,81500.0,26.0292,26.0367,25.9917,26.0217,81500.0
2012-09-25 14:30:00,34.74,34.77,34.73,34.77,55100.0,26.0142,26.0367,26.0067,26.0367,55100.0
2012-09-25 14:40:00,34.77,34.78,34.65,34.71,103100.0,26.0367,26.0442,25.9468,25.9917,103100.0
2012-09-25 14:50:00,34.71,34.72,34.58,34.6,88000.0,25.9917,25.9992,25.8944,25.9094,88000.0
2012-09-25 15:00:00,34.6,34.65,34.54,34.56,154600.0,25.9094,25.9468,25.8644,25.8794,154600.0
2012-09-25 15:10:00,34.56,34.56,34.47,34.53,235900.0,25.8794,25.8794,25.812,25.857,235900.0
2012-09-25 15:20:00,34.54,34.67,34.54,34.63,163100.0,25.8644,25.9618,25.8644,25.9318,163100.0
2012-09-25 15:30:00,34.63,34.67,34.56,34.57,282000.0,25.9318,25.9618,25.8794,25.8869,282000.0
2012-09-25 15:40:00,34.56,34.59,34.53,34.55,232100.0,25.8794,25.9019,25.857,25.8719,232100.0
2012-09-25 15:50:00,34.55,34.55,34.4,34.43,648000.0,25.8719,25.8719,25.7596,25.7821,648000.0
2012-09-26 09:30:00,34.3,34.43,33.66,33.68,559500.0,25.6847,25.7821,25.2055,25.2205,559500.0
2012-09-26 09:40:00,33.68,33.7,33.29,33.33,659400.0,25.2205,25.2354,24.9284,24.9584,659400.0
2012-09-26 09:50:00,33.33,33.6,33.3,33.57,324600.0,24.9584,25.1605,24.9359,25.1381,324600.0
2012-09-26 10:00:00,33.57,33.58,33.47,33.53,291000.0,25.1381,25.1456,25.0632,25.1081,291000.0
2012-09-26 10:10:00,33.52,33.53,33.29,33.29,490100.0,25.1006,25.1081,24.9284,24.9284,490100.0
2012-09-26 10:20:00,33.3,33.35,33.2,33.2,151500.0,24.9359,24.9733,24.861,24.861,151500.0
2012-09-26 10:30:00,33.21,33.3,32.98,32.99,370500.0,24.8685,24.9359,24.6963,24.7038,370500.0
2012-09-26 10:40:00,32.99,33.04,32.93,32.96,370400.0,24.7038,24.7412,24.6588,24.6813,370400.0
2012-09-26 10:50:00,32.98,33.12,32.98,33.11,245500.0,24.6963,24.8011,24.6963,24.7936,245500.0
2012-09-26 11:00:00,33.11,33.27,33.11,33.25,197000.0,24.7936,24.9134,24.7936,24.8985,197000.0
2012-09-26 11:10:00,33.26,33.29,33.18,33.21,216800.0,24.9059,24.9284,24.846,24.8685,216800.0
2012-09-26 11:20:00,33.2,33.2,33.07,33.07,265200.0,24.861,24.861,24.7637,24.7637,265200.0
2012-09-26 11:30:00,33.07,33.08,32.96,32.99,151000.0,24.7637,24.7712,24.6813,24.7038,151000.0
2012-09-26 11:40:00,32.98,33.11,32.97,33.11,157000.0,24.6963,24.7936,24.6888,24.7936,157000.0
2012-09-26 11:50:00,33.1,33.26,33.05,33.25,155600.0,24.7861,24.9059,24.7487,24.8985,155600.0
2012-09-26 12:00:00,33.26,33.39,33.25,33.33,170200.0,24.9059,25.0033,24.8985,24.9584,170200.0
2012-09-26 12:10:00,33.33,33.34,33.25,33.28,141800.0,24.9584,24.9658,24.8985,24.9209,141800.0
2012-09-26 12:20:00,33.28,33.29,33.09,33.2,211600.0,24.9209,24.9284,24.7786,24.861,211600.0
2012-09-26 12:30:00,33.21,33.23,33.16,33.21,122100.0,24.8685,24.8835,24.8311,24.8685,122100.0
2012-09-26 12:40:00,33.22,33.23,33.08,33.08,148200.0,24.876,24.8835,24.7712,24.7712,148200.0
2012-09-26 12:50:00,33.08,33.11,33.01,33.02,240900.0,24.7712,24.7936,24.7187,24.7262,240900.0
2012-09-26 13:00:00,33.02,33.05,32.95,33.04,240600.0,24.7262,24.7487,24.6738,24.7412,240600.0
2012-09-26 13:10:00,33.03,33.04,32.91,32.96,196100.0,24.7337,24.7412,24.6439,24.6813,196100.0
2012-09-26 13:20:00,32.96,33.02,32.88,33.02,319600.0,24.6813,24.7262,24.6214,24.7262,319600.0
2012-09-26 13:30:00,33.03,33.15,33.02,33.08,243300.0,24.7337,24.8236,24.7262,24.7712,243300.0
2012-09-26 13:40:00,33.08,33.09,33.02,33.03,121900.0,24.7712,24.7786,24.7262,24.7337,121900.0
2012-09-26 13:50:00,33.03,33.16,33.01,33.02,98500.0,24.7337,24.8311,24.7187,24.7262,98500.0
2012-09-26 14:00:00,33.02,33.19,33.02,33.16,227900.0,24.7262,24.8535,24.7262,24.8311,227900.0
2012-09-26 14:10:00,33.17,33.19,33.13,33.15,292500.0,24.8385,24.8535,24.8086,24.8236,292500.0
2012-09-26 14:20:00,33.15,33.16,33.07,33.1,227900.0,24.8236,24.8311,24.7637,24.7861,227900.0
2012-09-26 14:30:00,33.1,33.1,32.94,32.99,221500.0,24.7861,24.7861,24.6663,24.7038,221500.0
2012-09-26 14:40:00,32.98,33.02,32.97,32.99,196500.0,24.6963,24.7262,24.6888,24.7038,196500.0
2012-09-26 14:50:00,32.99,33.04,32.98,33.04,196400.0,24.7038,24.7412,24.6963,24.7412,196400.0
2012-09-26 15:00:00,33.04,33.04,32.98,32.99,205000.0,24.7412,24.7412,24.6963,24.7038,205000.0
2012-09-26 15:10:00,33.0,33.02,32.95,32.99,205000.0,24.7112,24.7262,24.6738,24.7038,205000.0
2012-09-26 15:20:00,32.99,33.01,32.98,32.98,273200.0,24.7038,24.7187,24.6963,24.6963,273200.0
2012-09-26 15:30:00,32.99,33.0,32.95,32.98,328100.0,24.7038,24.7112,24.6738,24.6963,328100.0
2012-09-26 15:40:00,32.98,33.01,32.97,33.0,236000.0,24.6963,24.7187,24.6888,24.7112,236000.0
2012-09-26 15:50:00,32.99,33.01,32.95,32.97,778300.0,24.7038,24.7187,24.6738,24.6888,778300.0
2012-09-27 09:30:00,33.06,33.35,33.0,33.21,343300.0,24.7562,24.9733,24.7112,24.8685,343300.0
2012-09-27 09:40:00,33.22,33.27,33.18,33.22,269100.0,24.876,24.9134,24.846,24.876,269100.0
2012-09-27 09:50:00,33.22,33.26,33.2,33.24,155200.0,24.876,24.9059,24.861,24.891,155200.0
2012-09-27 10:00:00,33.23,33.26,33.08,33.17,231300.0,24.8835,24.9059,24.7712,24.8385,231300.0
2012-09-27 10:10:00,33.18,33.3,33.17,33.3,232200.0,24.846,24.9359,24.8385,24.9359,232200.0
2012-09-27 10:20:00,33.3,33.3,33.2,33.28,192900.0,24.9359,24.9359,24.861,24.9209,192900.0
2012-09-27 10:30:00,33.27,33.28,33.2,33.21,178500.0,24.9134,24.9209,24.861,24.8685,178500.0
2012-09-27 10:40:00,33.22,33.27,33.18,33.26,157900.0,24.876,24.9134,24.846,24.9059,157900.0
2012-09-27 10:50:00,33.26,33.27,33.22,33.23,105900.0,24.9059,24.9134,24.876,24.8835,105900.0
2012-09-27 11:00:00,33.24,33.25,33.2,33.2,99100.0,24.891,24.8985,24.861,24.861,99100.0
2012-09-27 11:10:00,33.19,33.21,33.17,33.18,100000.0,24.8535,24.8685,24.8385,24.846,100000.0
2012-09-27 11:20:00,33.18,33.23,33.14,33.2,112400.0,24.846,24.8835,24.8161,24.861,112400.0
2012-09-27 11:30:00,33.21,33.21,33.15,33.18,128100.0,24.8685,24.8685,24.8236,24.846,128100.0
2012-09-27 11:40:00,33.18,33.18,33.15,33.18,103200.0,24.846,24.846,24.8236,24.846,103200.0
2012-09-27 11:50:00,33.18,33.28,33.17,33.25,185800.0,24.846,24.9209,24.8385,24.8985,185800.0
2012-09-27 12:00:00,33.25,33.36,33.24,33.3,178100.0,24.8985,24.9808,24.891,24.9359,178100.0
2012-09-27 12:10:00,33.3,33.32,33.28,33.31,267400.0,24.9359,24.9509,24.9209,24.9434,267400.0
2012-09-27 12:20:00,33.32,33.32,33.28,33.3,307800.0,24.9509,24.9509,24.9209,24.9359,307800.0
2012-09-27 12:30:00,33.3,33.31,33.27,33.3,182400.0,24.9359,24.9434,24.9134,24.9359,182400.0
2012-09-27 12:40:00,33.3,33.3,33.27,33.3,110100.0,24.9359,24.9359,24.9134,24.9359,110100.0
2012-09-27 12:50:00,33.3,33.35,33.29,33.32,86700.0,24.9359,24.9733,24.9284,24.9509,86700.0
2012-09-27 13:00:00,33.32,33.43,33.31,33.38,122600.0,24.9509,25.0332,24.9434,24.9958,122600.0
2012-09-27 13:10:00,33.38,33.38,33.29,33.3,119800.0,24.9958,24.9958,24.9284,24.9359,119800.0
2012-09-27 13:20:00,33.3,33.3,33.23,33.25,134100.0,24.9359,24.9359,24.8835,24.8985,134100.0
2012-09-27 13:30:00,33.25,33.27,33.22,33.25,202400.0,24.8985,24.9134,24.876,24.8985,202400.0
2012-09-27 13:40:00,33.25,33.26,33.2,33.21,146900.0,24.8985,24.9059,24.861,24.8685,146900.0
2012-09-27 13:50:00,33.21,33.21,33.11,33.18,104300.0,24.8685,24.8685,24.7936,24.846,104300.0
2012-09-27 14:00:00,33.18,33.21,33.18,33.2,141400.0,24.846,24.8685,24.846,24.861,141400.0
2012-09-27 14:10:00,33.19,33.25,33.18,33.25,102700.0,24.8535,24.8985,24.846,24.8985,102700.0
2012-09-27 14:20:00,33.25,33.28,33.24,33.25,83200.0,24.8985,24.9209,24.891,24.8985,83200.0
2012-09-27 14:30:00,33.25,33.26,33.24,33.25,94000.0,24.8985,24.9059,24.891,24.8985,94000.0
2012-09-27 14:40:00,33.25,33.26,33.24,33.26,88600.0,24.8985,24.9059,24.891,24.9059,88600.0
2012-09-27 14:50:00,33.26,33.27,33.23,33.27,132700.0,24.9059,24.9134,24.8835,24.9134,132700.0
2012-09-27 15:00:00,33.27,33.31,33.23,33.25,453800.0,24.9134,24.9434,24.8835,24.8985,453800.0
2012-09-27 15:10:00,33.25,33.3,33.25,33.25,250400.0,24.8985,24.9359,24.8985,24.8985,250400.0
2012-09-27 15:20:00,33.25,33.29,33.22,33.23,303700.0,24.8985,24.9284,24.876,24.8835,303700.0
2012-09-27 15:30:00,33.23,33.31,33.23,33.25,255500.0,24.8835,24.9434,24.8835,24.8985,255500.0
2012-09-27 15:40:00,33.25,33.29,33.19,33.25,438900.0,24.8985,24.9284,24.8535,24.8985,438900.0
2012-09-27 15:50:00,33.25,33.28,33.22,33.24,416300.0,24.8985,24.9209,24.876,24.891,416300.0
2012-09-28 09:30:00,33.13,33.24,32.89,33.23,249300.0,24.8086,24.891,24.6289,24.8835,249300.0
2012-09-28 09:40:00,33.22,33.29,33.02,33.1,209500.0,24.876,24.9284,24.7262,24.7861,209500.0
2012-09-28 09:50:00,33.09,33.09,32.93,32.95,184400.0,24.7786,24.7786,24.6588,24.6738,184400.0
2012-09-28 10:00:00,32.96,33.02,32.91,32.96,265200.0,24.6813,24.7262,24.6439,24.6813,265200.0
2012-09-28 10:10:00,32.96,33.03,32.9,32.94,155800.0,24.6813,24.7337,24.6364,24.6663,155800.0
2012-09-28 10:20:00,32.93,33.02,32.83,32.87,123200.0,24.6588,24.7262,24.5839,24.6139,123200.0
2012-09-28 10:30:00,32.86,32.94,32.83,32.89,195100.0,24.6064,24.6663,24.5839,24.6289,195100.0
2012-09-28 10:40:00,32.9,32.93,32.83,32.93,103200.0,24.6364,24.6588,24.5839,24.6588,103200.0
2012-09-28 10:50:00,32.94,32.98,32.88,32.91,137100.0,24.6663,24.6963,24.6214,24.6439,137100.0
2012-09-28 11:00:00,32.91,32.96,32.88,32.96,115400.0,24.6439,24.6813,24.6214,24.6813,115400.0
2012-09-28 11:10:00,32.95,32.95,32.87,32.9,71400.0,24.6738,24.6738,24.6139,24.6364,71400.0
2012-09-28 11:20:00,32.89,32.9,32.8,32.8,81800.0,24.6289,24.6364,24.5615,24.5615,81800.0
2012-09-28 11:30:00,32.81,32.92,32.79,32.81,84500.0,24.569,24.6513,24.554,24.569,84500.0
2012-09-28 11:40:00,32.81,32.86,32.81,32.81,106500.0,24.569,24.6064,24.569,24.569,106500.0
2012-09-28 11:50:00,32.82,32.87,32.76,32.83,102200.0,24.5765,24.6139,24.5315,24.5839,102200.0
2012-09-28 12:00:00,32.83,32.91,32.81,32.85,177100.0,24.5839,24.6439,24.569,24.5989,177100.0
2012-09-28 12:10:00,32.86,33.01,32.86,32.98,98200.0,24.6064,24.7187,24.6064,24.6963,98200.0
2012-09-28 12:20:00,32.98,33.0,32.94,32.94,78100.0,24.6963,24.7112,24.6663,24.6663,78100.0
2012-09-28 12:30:00,32.95,32.99,32.93,32.93,46100.0,24.6738,24.7038,24.6588,24.6588,46100.0
2012-09-28 12:40:00,32.94,32.96,32.9,32.91,61100.0,24.6663,24.6813,24.6364,24.6439,61100.0
2012-09-28 12:50:00,32.91,32.95,32.89,32.93,71200.0,24.6439,24.6738,24.6289,24.6588,71200.0
2012-09-28 13:00:00,32.93,32.98,32.92,32.94,70900.0,24.6588,24.6963,24.6513,24.6663,70900.0
2012-09-28 13:10:00,32.94,32.94,32.81,32.85,226500.0,24.6663,24.6663,24.569,24.5989,226500.0
2012-09-28 13:20:00,32.86,32.93,32.86,32.91,95600.0,24.6064,24.6588,24.6064,24.6439,95600.0
2012-09-28 13:30:00,32.91,32.99,32.91,32.97,214300.0,24.6439,24.7038,24.6439,24.6888,214300.0
2012-09-28 13:40:00,32.97,32.97,32.92,32.93,152200.0,24.6888,24.6888,24.6513,24.6588,152200.0
2012-09-28 13:50:00,32.93,32.95,32.92,32.92,169500.0,24.6588,24.6738,24.6513,24.6513,169500.0
2012-09-28 14:00:00,32.92,32.99,32.91,32.92,190200.0,24.6513,24.7038,24.6439,24.6513,190200.0
2012-09-28 14:10:00,32.92,32.98,32.9,32.93,130900.0,24.6513,24.6963,24.6364,24.6588,130900.0
2012-09-28 14:20:00,32.93,32.94,32.87,32.9,150500.0,24.6588,24.6663,24.6139,24.6364,150500.0
2012-09-28 14:30:00,32.9,32.91,32.86,32.91,88500.0,24.6364,24.6439,24.6064,24.6439,88500.0
2012-09-28 14:40:00,32.91,32.93,32.88,32.91,121800.0,24.6439,24.6588,24.6214,24.6439,121800.0
2012-09-28 14:50:00,32.91,32.91,32.87,32.87,115100.0,24.6439,24.6439,24.6139,24.6139,115100.0
2012-09-28 15:00:00,32.87,32.93,32.87,32.92,99100.0,24.6139,24.6588,24.6139,24.6513,99100.0
2012-09-28 15:10:00,32.92,32.94,32.86,32.86,169900.0,24.6513,24.6663,24.6064,24.6064,169900.0
2012-09-28 15:20:00,32.86,32.93,32.86,32.88,218500.0,24.6064,24.6588,24.6064,24.6214,218500.0
2012-09-28 15:30:00,32.88,32.92,32.83,32.85,210700.0,24.6214,24.6513,24.5839,24.5989,210700.0
2012-09-28 15:40:00,32.84,32.91,32.83,32.86,432500.0,24.5914,24.6439,24.5839,24.6064,432500.0
2012-09-28 15:50:00,32.86,33.0,32.86,32.87,898900.0,24.6064,24.7112,24.6064,24.6139,898900.0
2012-10-01 09:30:00,33.38,33.82,33.07,33.44,457900.0,24.9958,25.3253,24.7637,25.0407,457900.0
2012-10-01 09:40:00,33.47,33.47,33.29,33.36,221600.0,25.0632,25.0632,24.9284,24.9808,221600.0
2012-10-01 09:50:00,33.36,33.44,33.31,33.41,171000.0,24.9808,25.0407,24.9434,25.0183,171000.0
2012-10-01 10:00:00,33.42,34.0,33.42,34.0,544100.0,25.0258,25.4601,25.0258,25.4601,544100.0
2012-10-01 10:10:00,33.99,34.04,33.79,33.81,187200.0,25.4526,25.49,25.3028,25.3178,187200.0
2012-10-01 10:20:00,33.82,33.88,33.66,33.72,167500.0,25.3253,25.3702,25.2055,25.2504,167500.0
2012-10-01 10:30:00,33.72,33.74,33.6,33.73,110500.0,25.2504,25.2654,25.1605,25.2579,110500.0
2012-10-01 10:40:00,33.73,33.73,33.48,33.48,112200.0,25.2579,25.2579,25.0707,25.0707,112200.0
2012-10-01 10:50:00,33.48,33.68,33.48,33.68,194100.0,25.0707,25.2205,25.0707,25.2205,194100.0
2012-10-01 11:00:00,33.68,33.72,33.63,33.63,93400.0,25.2205,25.2504,25.183,25.183,93400.0
2012-10-01 11:10:00,33.63,33.72,33.62,33.66,117700.0,25.183,25.2504,25.1755,25.2055,117700.0
2012-10-01 11:20:00,33.66,33.7,33.58,33.61,112800.0,25.2055,25.2354,25.1456,25.168,112800.0
2012-10-01 11:30:00,33.62,33.62,33.57,33.59,39300.0,25.1755,25.1755,25.1381,25.1531,39300.0
2012-10-01 11:40:00,33.59,33.63,33.55,33.55,73300.0,25.1531,25.183,25.1231,25.1231,73300.0
2012-10-01 11:50:00,33.55,33.55,33.36,33.37,90100.0,25.1231,25.1231,24.9808,24.9883,90100.0
2012-10-01 12:00:00,33.38,33.41,33.34,33.34,74700.0,24.9958,25.0183,24.9658,24.9658,74700.0
2012-10-01 12:10:00,33.34,33.35,33.23,33.25,129000.0,24.9658,24.9733,24.8835,24.8985,129000.0
2012-10-01 12:20:00,33.25,33.31,33.22,33.3,90400.0,24.8985,24.9434,24.876,24.9359,90400.0
2012-10-01 12:30:00,33.3,33.3,33.17,33.19,118200.0,24.9359,24.9359,24.8385,24.8535,118200.0
2012-10-01 12:40:00,33.2,33.26,33.17,33.18,73300.0,24.861,24.9059,24.8385,24.846,73300.0
2012-10-01 12:50:00,33.18,33.18,33.05,33.09,109400.0,24.846,24.846,24.7487,24.7786,109400.0
2012-10-01 13:00:00,33.09,33.11,32.99,33.09,136000.0,24.7786,24.7936,24.7038,24.7786,136000.0
2012-10-01 13:10:00,33.1,33.1,32.9,33.03,204400.0,24.7861,24.7861,24.6364,24.7337,204400.0
2012-10-01 13:20:00,33.03,33.03,32.91,33.0,154100.0,24.7337,24.7337,24.6439,24.7112,154100.0
2012-10-01 13:30:00,33.0,33.02,32.93,32.96,64200.0,24.7112,24.7262,24.6588,24.6813,64200.0
2012-10-01 13:40:00,32.95,33.01,32.87,33.01,132900.0,24.6738,24.7187,24.6139,24.7187,132900.0
2012-10-01 13:50:00,33.02,33.12,33.01,33.1,80900.0,24.7262,24.8011,24.7187,24.7861,80900.0
2012-10-01 14:00:00,33.1,33.13,33.02,33.03,114900.0,24.7861,24.8086,24.7262,24.7337,114900.0
2012-10-01 14:10:00,33.04,33.04,32.98,33.01,77000.0,24.7412,24.7412,24.6963,24.7187,77000.0
2012-10-01 14:20:00,33.01,33.02,32.93,32.97,96800.0,24.7187,24.7262,24.6588,24.6888,96800.0
2012-10-01 14:30:00,32.97,33.01,32.96,33.0,64300.0,24.6888,24.7187,24.6813,24.7112,64300.0
2012-10-01 14:40:00,33.0,33.06,33.0,33.05,96200.0,24.7112,24.7562,24.7112,24.7487,96200.0
2012-10-01 14:50:00,33.06,33.07,33.0,33.03,95200.0,24.7562,24.7637,24.7112,24.7337,95200.0
2012-10-01 15:00:00,33.03,33.04,32.97,32.98,184300.0,24.7337,24.7412,24.6888,24.6963,184300.0
2012-10-01 15:10:00,32.97,32.98,32.87,32.87,78500.0,24.6888,24.6963,24.6139,24.6139,78500.0
2012-10-01 15:20:00,32.87,32.88,32.75,32.83,135700.0,24.6139,24.6214,24.524,24.5839,135700.0
2012-10-01 15:30:00,32.82,32.89,32.82,32.86,179300.0,24.5765,24.6289,24.5765,24.6064,179300.0
2012-10-01 15:40:00,32.86,32.95,32.86,32.9,249700.0,24.6064,24.6738,24.6064,24.6364,249700.0
2012-10-01 15:50:00,32.91,32.95,32.89,32.94,335900.0,24.6439,24.6738,24.6289,24.6663,335900.0
2012-10-02 09:30:00,33.08,33.11,32.62,32.7,194700.0,24.7712,24.7936,24.4267,24.4866,194700.0
2012-10-02 09:40:00,32.69,32.91,32.6,32.84,144500.0,24.4791,24.6439,24.4117,24.5914,144500.0
2012-10-02 09:50:00,32.83,32.9,32.74,32.77,221100.0,24.5839,24.6364,24.5166,24.539,221100.0
2012-10-02 10:00:00,32.78,32.85,32.64,32.83,182400.0,24.5465,24.5989,24.4417,24.5839,182400.0
2012-10-02 10:10:00,32.83,32.98,32.82,32.98,144400.0,24.5839,24.6963,24.5765,24.6963,144400.0
2012-10-02 10:20:00,32.97,33.01,32.93,33.0,184500.0,24.6888,24.7187,24.6588,24.7112,184500.0
2012-10-02 10:30:00,33.0,33.02,32.94,32.94,129500.0,24.7112,24.7262,24.6663,24.6663,129500.0
2012-10-02 10:40:00,32.93,32.94,32.89,32.92,60000.0,24.6588,24.6663,24.6289,24.6513,60000.0
2012-10-02 10:50:00,32.93,32.94,32.77,32.78,139700.0,24.6588,24.6663,24.539,24.5465,139700.0
2012-10-02 11:00:00,32.78,32.78,32.72,32.73,96800.0,24.5465,24.5465,24.5016,24.5091,96800.0
2012-10-02 11:10:00,32.72,32.76,32.7,32.73,83400.0,24.5016,24.5315,24.4866,24.5091,83400.0
2012-10-02 11:20:00,32.73,32.74,32.64,32.66,96500.0,24.5091,24.5166,24.4417,24.4566,96500.0
2012-10-02 11:30:00,32.66,32.77,32.43,32.43,290100.0,24.4566,24.539,24.2844,24.2844,290100.0
2012-10-02 11:40:00,32.44,32.63,32.41,32.6,140800.0,24.2919,24.4342,24.2694,24.4117,140800.0
2012-10-02 11:50:00,32.59,32.61,32.49,32.52,116200.0,24.4042,24.4192,24.3293,24.3518,116200.0
2012-10-02 12:00:00,32.52,32.57,32.47,32.48,68900.0,24.3518,24.3893,24.3144,24.3219,68900.0
2012-10-02 12:10:00,32.48,32.6,32.44,32.57,194400.0,24.3219,24.4117,24.2919,24.3893,194400.0
2012-10-02 12:20:00,32.57,32.59,32.55,32.55,75900.0,24.3893,24.4042,24.3743,24.3743,75900.0
2012-10-02 12:30:00,32.55,32.55,32.49,32.51,104300.0,24.3743,24.3743,24.3293,24.3443,104300.0
2012-10-02 12:40:00,32.51,32.51,32.4,32.42,91700.0,24.3443,24.3443,24.262,24.2769,91700.0
2012-10-02 12:50:00,32.4,32.42,32.35,32.38,130400.0,24.262,24.2769,24.2245,24.247,130400.0
2012-10-02 13:00:00,32.38,32.42,32.38,32.38,71800.0,24.247,24.2769,24.247,24.247,71800.0
2012-10-02 13:10:00,32.38,32.44,32.37,32.38,104700.0,24.247,24.2919,24.2395,24.247,104700.0
2012-10-02 13:20:00,32.38,32.42,32.37,32.39,150400.0,24.247,24.2769,24.2395,24.2545,150400.0
2012-10-02 13:30:00,32.38,32.55,32.38,32.55,118500.0,24.247,24.3743,24.247,24.3743,118500.0
2012-10-02 13:40:00,32.55,32.62,32.52,32.54,119300.0,24.3743,24.4267,24.3518,24.3668,119300.0
2012-10-02 13:50:00,32.54,32.55,32.43,32.49,134200.0,24.3668,24.3743,24.2844,24.3293,134200.0
2012-10-02 14:00:00,32.48,32.52,32.42,32.43,116100.0,24.3219,24.3518,24.2769,24.2844,116100.0
2012-10-02 14:10:00,32.43,32.45,32.37,32.38,54900.0,24.2844,24.2994,24.2395,24.247,54900.0
2012-10-02 14:20:00,32.38,32.39,32.28,32.32,84600.0,24.247,24.2545,24.1721,24.202,84600.0
2012-10-02 14:30:00,32.31,32.33,32.25,32.28,82500.0,24.1946,24.2095,24.1496,24.1721,82500.0
2012-10-02 14:40:00,32.29,32.34,32.25,32.27,135800.0,24.1796,24.217,24.1496,24.1646,135800.0
2012-10-02 14:50:00,32.27,32.29,32.18,32.23,171400.0,24.1646,24.1796,24.0972,24.1347,171400.0
2012-10-02 15:00:00,32.22,32.27,32.19,32.24,172300.0,24.1272,24.1646,24.1047,24.1421,172300.0
2012-10-02 15:10:00,32.23,32.24,32.17,32.23,187300.0,24.1347,24.1421,24.0897,24.1347,187300.0
2012-10-02 15:20:00,32.24,32.34,32.22,32.33,128500.0,24.1421,24.217,24.1272,24.2095,128500.0
2012-10-02 15:30:00,32.33,32.42,32.3,32.38,231700.0,24.2095,24.2769,24.1871,24.247,231700.0
2012-10-02 15:40:00,32.38,32.53,32.37,32.48,305300.0,24.247,24.3593,24.2395,24.3219,305300.0
2012-10-02 15:50:00,32.48,32.51,32.39,32.44,384800.0,24.3219,24.3443,24.2545,24.2919,384800.0
2012-10-03 09:30:00,32.58,32.62,32.17,32.19,300700.0,24.3967,24.4267,24.0897,24.1047,300700.0
2012-10-03 09:40:00,32.2,32.25,31.89,31.93,439900.0,24.1122,24.1496,23.8801,23.91,439900.0
2012-10-03 09:50:00,31.9,31.94,31.8,31.8,585100.0,23.8875,23.9175,23.8127,23.8127,585100.0
2012-10-03 10:00:00,31.81,31.87,31.68,31.71,370000.0,23.8201,23.8651,23.7228,23.7453,370000.0
2012-10-03 10:10:00,31.72,31.84,31.63,31.76,643400.0,23.7528,23.8426,23.6854,23.7827,643400.0
2012-10-03 10:20:00,31.76,31.79,31.67,31.68,428800.0,23.7827,23.8052,23.7153,23.7228,428800.0
2012-10-03 10:30:00,31.69,31.7,31.55,31.57,472900.0,23.7303,23.7378,23.6255,23.6404,472900.0
2012-10-03 10:40:00,31.57,31.58,31.35,31.38,467700.0,23.6404,23.6479,23.4757,23.4982,467700.0
2012-10-03 10:50:00,31.38,31.6,31.38,31.58,300600.0,23.4982,23.6629,23.4982,23.6479,300600.0
2012-10-03 11:00:00,31.58,31.59,31.55,31.59,229600.0,23.6479,23.6554,23.6255,23.6554,229600.0
2012-10-03 11:10:00,31.59,31.73,31.59,31.72,253600.0,23.6554,23.7602,23.6554,23.7528,253600.0
2012-10-03 11:20:00,31.72,31.75,31.68,31.73,130700.0,23.7528,23.7752,23.7228,23.7602,130700.0
2012-10-03 11:30:00,31.74,31.76,31.67,31.7,146900.0,23.7677,23.7827,23.7153,23.7378,146900.0
2012-10-03 11:40:00,31.7,31.77,31.67,31.71,111300.0,23.7378,23.7902,23.7153,23.7453,111300.0
2012-10-03 11:50:00,31.71,31.74,31.62,31.66,161100.0,23.7453,23.7677,23.6779,23.7078,161100.0
2012-10-03 12:00:00,31.66,31.67,31.52,31.54,255100.0,23.7078,23.7153,23.603,23.618,255100.0
2012-10-03 12:10:00,31.53,31.67,31.5,31.66,174000.0,23.6105,23.7153,23.588,23.7078,174000.0
2012-10-03 12:20:00,31.67,31.68,31.63,31.68,129000.0,23.7153,23.7228,23.6854,23.7228,129000.0
2012-10-03 12:30:00,31.68,31.71,31.63,31.63,161100.0,23.7228,23.7453,23.6854,23.6854,161100.0
2012-10-03 12:40:00,31.63,31.64,31.53,31.54,113700.0,23.6854,23.6928,23.6105,23.618,113700.0
2012-10-03 12:50:00,31.54,31.59,31.46,31.5,153300.0,23.618,23.6554,23.5581,23.588,153300.0
2012-10-03 13:00:00,31.5,31.52,31.47,31.47,70200.0,23.588,23.603,23.5655,23.5655,70200.0
2012-10-03 13:10:00,31.47,31.54,31.47,31.5,105100.0,23.5655,23.618,23.5655,23.588,105100.0
2012-10-03 13:20:00,31.5,31.52,31.42,31.44,229800.0,23.588,23.603,23.5281,23.5431,229800.0
2012-10-03 13:30:00,31.43,31.44,31.13,31.21,431700.0,23.5356,23.5431,23.3109,23.3709,431700.0
2012-10-03 13:40:00,31.21,31.26,31.16,31.23,214500.0,23.3709,23.4083,23.3334,23.3858,214500.0
2012-10-03 13:50:00,31.23,31.29,31.21,31.21,135600.0,23.3858,23.4308,23.3709,23.3709,135600.0
2012-10-03 14:00:00,31.21,31.34,31.21,31.34,165600.0,23.3709,23.4682,23.3709,23.4682,165600.0
2012-10-03 14:10:00,31.34,31.37,31.28,31.3,190700.0,23.4682,23.4907,23.4233,23.4382,190700.0
2012-10-03 14:20:00,31.29,31.35,31.24,31.3,145400.0,23.4308,23.4757,23.3933,23.4382,145400.0
2012-10-03 14:30:00,31.3,31.33,31.29,31.29,115900.0,23.4382,23.4607,23.4308,23.4308,115900.0
2012-10-03 14:40:00,31.29,31.35,31.26,31.35,160500.0,23.4308,23.4757,23.4083,23.4757,160500.0
2012-10-03 14:50:00,31.35,31.35,31.25,31.27,125800.0,23.4757,23.4757,23.4008,23.4158,125800.0
2012-10-03 15:00:00,31.27,31.31,31.24,31.29,108500.0,23.4158,23.4457,23.3933,23.4308,108500.0
2012-10-03 15:10:00,31.29,31.36,31.25,31.3,124600.0,23.4308,23.4832,23.4008,23.4382,124600.0
2012-10-03 15:20:00,31.3,31.33,31.25,31.3,165500.0,23.4382,23.4607,23.4008,23.4382,165500.0
2012-10-03 15:30:00,31.3,31.32,31.24,31.32,220300.0,23.4382,23.4532,23.3933,23.4532,220300.0
2012-10-03 15:40:00,31.33,31.4,31.31,31.39,179700.0,23.4607,23.5131,23.4457,23.5056,179700.0
2012-10-03 15:50:00,31.39,31.39,31.33,31.36,472200.0,23.5056,23.5056,23.4607,23.4832,472200.0
2012-10-04 09:30:00,31.41,31.43,30.83,30.93,456600.0,23.5206,23.5356,23.0863,23.1612,456600.0
2012-10-04 09:40:00,30.93,31.01,30.8,30.99,264100.0,23.1612,23.2211,23.0638,23.2061,264100.0
2012-10-04 09:50:00,30.99,31.04,30.94,30.96,193900.0,23.2061,23.2436,23.1687,23.1836,193900.0
2012-10-04 10:00:00,30.96,31.1,30.91,31.02,228300.0,23.1836,23.2885,23.1462,23.2286,228300.0
2012-10-04 10:10:00,31.02,31.1,31.01,31.05,233600.0,23.2286,23.2885,23.2211,23.251,233600.0
2012-10-04 10:20:00,31.05,31.12,31.04,31.1,215600.0,23.251,23.3035,23.2436,23.2885,215600.0
2012-10-04 10:30:00,31.11,31.11,31.07,31.09,147700.0,23.296,23.296,23.266,23.281,147700.0
2012-10-04 10:40:00,31.09,31.11,31.03,31.07,184500.0,23.281,23.296,23.2361,23.266,184500.0
2012-10-04 10:50:00,31.08,31.1,31.08,31.1,104600.0,23.2735,23.2885,23.2735,23.2885,104600.0
2012-10-04 11:00:00,31.1,31.1,31.0,31.0,149600.0,23.2885,23.2885,23.2136,23.2136,149600.0
2012-10-04 11:10:00,31.0,31.06,31.0,31.03,137700.0,23.2136,23.2585,23.2136,23.2361,137700.0
2012-10-04 11:20:00,31.03,31.04,30.9,30.9,136300.0,23.2361,23.2436,23.1387,23.1387,136300.0
2012-10-04 11:30:00,30.9,30.93,30.87,30.91,107800.0,23.1387,23.1612,23.1162,23.1462,107800.0
2012-10-04 11:40:00,30.91,30.94,30.85,30.86,101700.0,23.1462,23.1687,23.1013,23.1088,101700.0
2012-10-04 11:50:00,30.86,30.98,30.84,30.96,108200.0,23.1088,23.1986,23.0938,23.1836,108200.0
2012-10-04 12:00:00,30.97,31.03,30.93,31.02,88200.0,23.1911,23.2361,23.1612,23.2286,88200.0
2012-10-04 12:10:00,31.03,31.07,31.0,31.07,173700.0,23.2361,23.266,23.2136,23.266,173700.0
2012-10-04 12:20:00,31.07,31.16,31.07,31.09,81000.0,23.266,23.3334,23.266,23.281,81000.0
2012-10-04 12:30:00,31.09,31.1,31.07,31.08,73700.0,23.281,23.2885,23.266,23.2735,73700.0
2012-10-04 12:40:00,31.09,31.1,31.03,31.04,43000.0,23.281,23.2885,23.2361,23.2436,43000.0
2012-10-04 12:50:00,31.04,31.04,31.0,31.01,50500.0,23.2436,23.2436,23.2136,23.2211,50500.0
2012-10-04 13:00:00,31.02,31.04,30.99,31.02,104300.0,23.2286,23.2436,23.2061,23.2286,104300.0
2012-10-04 13:10:00,31.03,31.05,31.01,31.03,187800.0,23.2361,23.251,23.2211,23.2361,187800.0
2012-10-04 13:20:00,31.04,31.08,31.02,31.07,196200.0,23.2436,23.2735,23.2286,23.266,196200.0
2012-10-04 13:30:00,31.06,31.07,31.05,31.06,191900.0,23.2585,23.266,23.251,23.2585,191900.0
2012-10-04 13:40:00,31.07,31.08,31.05,31.07,124200.0,23.266,23.2735,23.251,23.266,124200.0
2012-10-04 13:50:00,31.07,31.08,31.04,31.08,163900.0,23.266,23.2735,23.2436,23.2735,163900.0
2012-10-04 14:00:00,31.08,31.1,31.02,31.08,140500.0,23.2735,23.2885,23.2286,23.2735,140500.0
2012-10-04 14:10:00,31.07,31.18,31.05,31.15,131400.0,23.266,23.3484,23.251,23.3259,131400.0
2012-10-04 14:20:00,31.15,31.16,31.11,31.15,157900.0,23.3259,23.3334,23.296,23.3259,157900.0
2012-10-04 14:30:00,31.14,31.17,31.11,31.15,135300.0,23.3184,23.3409,23.296,23.3259,135300.0
2012-10-04 14:40:00,31.15,31.17,31.12,31.16,212500.0,23.3259,23.3409,23.3035,23.3334,212500.0
2012-10-04 14:50:00,31.15,31.21,31.14,31.14,127400.0,23.3259,23.3709,23.3184,23.3184,127400.0
2012-10-04 15:00:00,31.14,31.17,31.13,31.15,212600.0,23.3184,23.3409,23.3109,23.3259,212600.0
2012-10-04 15:10:00,31.14,31.16,31.12,31.14,236000.0,23.3184,23.3334,23.3035,23.3184,236000.0
2012-10-04 15:20:00,31.14,31.16,31.12,31.14,149200.0,23.3184,23.3334,23.3035,23.3184,149200.0
2012-10-04 15:30:00,31.13,31.14,31.08,31.09,304300.0,23.3109,23.3184,23.2735,23.281,304300.0
2012-10-04 15:40:00,31.09,31.1,31.01,31.05,448200.0,23.281,23.2885,23.2211,23.251,448200.0
2012-10-04 15:50:00,31.05,31.08,31.01,31.04,784000.0,23.251,23.2735,23.2211,23.2436,784000.0
2012-10-05 09:30:00,30.82,30.95,30.57,30.68,696900.0,23.0788,23.1762,22.8916,22.974,696900.0
2012-10-05 09:40:00,30.67,30.73,30.45,30.5,527200.0,22.9665,23.0114,22.8017,22.8392,527200.0
2012-10-05 09:50:00,30.5,30.54,30.47,30.53,537600.0,22.8392,22.8691,22.8167,22.8616,537600.0
2012-10-05 10:00:00,30.54,30.55,30.34,30.35,439200.0,22.8691,22.8766,22.7194,22.7269,439200.0
2012-10-05 10:10:00,30.35,30.44,30.34,30.4,442000.0,22.7269,22.7943,22.7194,22.7643,442000.0
2012-10-05 10:20:00,30.41,30.41,30.3,30.34,545200.0,22.7718,22.7718,22.6894,22.7194,545200.0
2012-10-05 10:30:00,30.33,30.34,30.22,30.25,359000.0,22.7119,22.7194,22.6295,22.652,359000.0
2012-10-05 10:40:00,30.25,30.28,30.14,30.16,367600.0,22.652,22.6744,22.5696,22.5846,367600.0
2012-10-05 10:50:00,30.16,30.32,30.15,30.26,640200.0,22.5846,22.7044,22.5771,22.6595,640200.0
2012-10-05 11:00:00,30.27,30.39,30.27,30.37,370800.0,22.667,22.7568,22.667,22.7418,370800.0
2012-10-05 11:10:00,30.37,30.43,30.34,30.41,246400.0,22.7418,22.7868,22.7194,22.7718,246400.0
2012-10-05 11:20:00,30.4,30.41,30.35,30.36,145700.0,22.7643,22.7718,22.7269,22.7343,145700.0
2012-10-05 11:30:00,30.37,30.46,30.36,30.43,222800.0,22.7418,22.8092,22.7343,22.7868,222800.0
2012-10-05 11:40:00,30.43,30.44,30.37,30.39,163200.0,22.7868,22.7943,22.7418,22.7568,163200.0
2012-10-05 11:50:00,30.39,30.42,30.34,30.39,217500.0,22.7568,22.7793,22.7194,22.7568,217500.0
2012-10-05 12:00:00,30.39,30.39,30.3,30.31,141300.0,22.7568,22.7568,22.6894,22.6969,141300.0
2012-10-05 12:10:00,30.3,30.4,30.3,30.37,126400.0,22.6894,22.7643,22.6894,22.7418,126400.0
2012-10-05 12:20:00,30.37,30.41,30.35,30.41,100600.0,22.7418,22.7718,22.7269,22.7718,100600.0
2012-10-05 12:30:00,30.4,30.47,30.4,30.42,124600.0,22.7643,22.8167,22.7643,22.7793,124600.0
2012-10-05 12:40:00,30.42,30.49,30.42,30.44,113300.0,22.7793,22.8317,22.7793,22.7943,113300.0
2012-10-05 12:50:00,30.43,30.48,30.41,30.46,93500.0,22.7868,22.8242,22.7718,22.8092,93500.0
2012-10-05 13:00:00,30.46,30.5,30.45,30.5,82400.0,22.8092,22.8392,22.8017,22.8392,82400.0
2012-10-05 13:10:00,30.5,30.59,30.49,30.59,177600.0,22.8392,22.9066,22.8317,22.9066,177600.0
2012-10-05 13:20:00,30.59,30.62,30.55,30.55,231600.0,22.9066,22.929,22.8766,22.8766,231600.0
2012-10-05 13:30:00,30.55,30.65,30.55,30.64,122500.0,22.8766,22.9515,22.8766,22.944,122500.0
2012-10-05 13:40:00,30.64,30.7,30.64,30.65,112900.0,22.944,22.9889,22.944,22.9515,112900.0
2012-10-05 13:50:00,30.65,30.69,30.64,30.68,88500.0,22.9515,22.9815,22.944,22.974,88500.0
2012-10-05 14:00:00,30.68,30.68,30.65,30.66,150000.0,22.974,22.974,22.9515,22.959,150000.0
2012-10-05 14:10:00,30.66,30.76,30.65,30.75,182700.0,22.959,23.0339,22.9515,23.0264,182700.0
2012-10-05 14:20:00,30.76,30.77,30.68,30.7,258700.0,23.0339,23.0414,22.974,22.9889,258700.0
2012-10-05 14:30:00,30.71,30.72,30.69,30.7,130900.0,22.9964,23.0039,22.9815,22.9889,130900.0
2012-10-05 14:40:00,30.69,30.7,30.58,30.58,236000.0,22.9815,22.9889,22.8991,22.8991,236000.0
2012-10-05 14:50:00,30.58,30.61,30.44,30.49,246800.0,22.8991,22.9216,22.7943,22.8317,246800.0
2012-10-05 15:00:00,30.49,30.64,30.49,30.62,214500.0,22.8317,22.944,22.8317,22.929,214500.0
2012-10-05 15:10:00,30.62,30.65,30.57,30.58,507300.0,22.929,22.9515,22.8916,22.8991,507300.0
2012-10-05 15:20:00,30.58,30.65,30.57,30.6,389500.0,22.8991,22.9515,22.8916,22.9141,389500.0
2012-10-05 15:30:00,30.6,30.63,30.56,30.56,284400.0,22.9141,22.9365,22.8841,22.8841,284400.0
2012-10-05 15:40:00,30.56,30.61,30.55,30.59,257400.0,22.8841,22.9216,22.8766,22.9066,257400.0
2012-10-05 15:50:00,30.6,30.6,30.54,30.59,833300.0,22.9141,22.9141,22.8691,22.9066,833300.0
2012-10-08 09:30:00,30.38,30.49,30.24,30.33,221100.0,22.7493,22.8317,22.6445,22.7119,221100.0
2012-10-08 09:40:00,30.33,30.74,30.33,30.57,205000.0,22.7119,23.0189,22.7119,22.8916,205000.0
2012-10-08 09:50:00,30.54,30.77,30.54,30.74,46400.0,22.8691,23.0414,22.8691,23.0189,46400.0
2012-10-08 10:00:00,30.74,30.8,30.69,30.73,69800.0,23.0189,23.0638,22.9815,23.0114,69800.0
2012-10-08 10:10:00,30.73,30.81,30.72,30.76,208400.0,23.0114,23.0713,23.0039,23.0339,208400.0
2012-10-08 10:20:00,30.76,30.79,30.73,30.79,182800.0,23.0339,23.0563,23.0114,23.0563,182800.0
2012-10-08 10:30:00,30.78,30.81,30.74,30.77,130700.0,23.0489,23.0713,23.0189,23.0414,130700.0
2012-10-08 10:40:00,30.76,30.84,30.75,30.76,78900.0,23.0339,23.0938,23.0264,23.0339,78900.0
2012-10-08 10:50:00,30.76,30.8,30.76,30.76,90100.0,23.0339,23.0638,23.0339,23.0339,90100.0
2012-10-08 11:00:00,30.76,30.78,30.72,30.72,106300.0,23.0339,23.0489,23.0039,23.0039,106300.0
2012-10-08 11:10:00,30.73,30.74,30.62,30.64,80500.0,23.0114,23.0189,22.929,22.944,80500.0
2012-10-08 11:20:00,30.63,30.66,30.59,30.66,81800.0,22.9365,22.959,22.9066,22.959,81800.0
2012-10-08 11:30:00,30.65,30.65,30.54,30.56,54000.0,22.9515,22.9515,22.8691,22.8841,54000.0
2012-10-08 11:40:00,30.56,30.57,30.52,30.55,76200.0,22.8841,22.8916,22.8542,22.8766,76200.0
2012-10-08 11:50:00,30.55,30.6,30.54,30.59,52400.0,22.8766,22.9141,22.8691,22.9066,52400.0
2012-10-08 12:00:00,30.59,30.6,30.54,30.55,70000.0,22.9066,22.9141,22.8691,22.8766,70000.0
2012-10-08 12:10:00,30.55,30.6,30.54,30.57,81200.0,22.8766,22.9141,22.8691,22.8916,81200.0
2012-10-08 12:20:00,30.57,30.57,30.51,30.56,72100.0,22.8916,22.8916,22.8467,22.8841,72100.0
2012-10-08 12:30:00,30.56,30.63,30.56,30.6,52700.0,22.8841,22.9365,22.8841,22.9141,52700.0
2012-10-08 12:40:00,30.6,30.64,30.59,30.61,44400.0,22.9141,22.944,22.9066,22.9216,44400.0
2012-10-08 12:50:00,30.61,30.63,30.59,30.63,39600.0,22.9216,22.9365,22.9066,22.9365,39600.0
2012-10-08 13:00:00,30.62,30.64,30.57,30.58,71000.0,22.929,22.944,22.8916,22.8991,71000.0
2012-10-08 13:10:00,30.59,30.62,30.53,30.59,44300.0,22.9066,22.929,22.8616,22.9066,44300.0
2012-10-08 13:20:00,30.59,30.61,30.58,30.6,47400.0,22.9066,22.9216,22.8991,22.9141,47400.0
2012-10-08 13:30:00,30.6,30.63,30.59,30.61,44500.0,22.9141,22.9365,22.9066,22.9216,44500.0
2012-10-08 13:40:00,30.61,30.63,30.57,30.58,34000.0,22.9216,22.9365,22.8916,22.8991,34000.0
2012-10-08 13:50:00,30.58,30.61,30.56,30.59,82800.0,22.8991,22.9216,22.8841,22.9066,82800.0
2012-10-08 14:00:00,30.59,30.59,30.51,30.52,92800.0,22.9066,22.9066,22.8467,22.8542,92800.0
2012-10-08 14:10:00,30.52,30.53,30.48,30.53,94800.0,22.8542,22.8616,22.8242,22.8616,94800.0
2012-10-08 14:20:00,30.53,30.55,30.48,30.53,133000.0,22.8616,22.8766,22.8242,22.8616,133000.0
2012-10-08 14:30:00,30.54,30.56,30.52,30.53,52900.0,22.8691,22.8841,22.8542,22.8616,52900.0
2012-10-08 14:40:00,30.52,30.54,30.5,30.53,31600.0,22.8542,22.8691,22.8392,22.8616,31600.0
2012-10-08 14:50:00,30.52,30.53,30.49,30.52,36600.0,22.8542,22.8616,22.8317,22.8542,36600.0
2012-10-08 15:00:00,30.52,30.6,30.51,30.58,55300.0,22.8542,22.9141,22.8467,22.8991,55300.0
2012-10-08 15:10:00,30.59,30.62,30.57,30.6,64900.0,22.9066,22.929,22.8916,22.9141,64900.0
2012-10-08 15:20:00,30.61,30.61,30.53,30.53,67900.0,22.9216,22.9216,22.8616,22.8616,67900.0
2012-10-08 15:30:00,30.53,30.55,30.51,30.51,105900.0,22.8616,22.8766,22.8467,22.8467,105900.0
2012-10-08 15:40:00,30.51,30.53,30.49,30.53,82200.0,22.8467,22.8616,22.8317,22.8616,82200.0
2012-10-08 15:50:00,30.53,30.55,30.52,30.52,138900.0,22.8616,22.8766,22.8542,22.8542,138900.0
2012-10-09 09:30:00,31.14,31.22,30.81,30.9,405200.0,23.3184,23.3783,23.0713,23.1387,405200.0
2012-10-09 09:40:00,30.9,31.05,30.54,30.55,301900.0,23.1387,23.251,22.8691,22.8766,301900.0
2012-10-09 09:50:00,30.57,30.65,30.49,30.58,141500.0,22.8916,22.9515,22.8317,22.8991,141500.0
2012-10-09 10:00:00,30.58,30.67,30.49,30.62,137600.0,22.8991,22.9665,22.8317,22.929,137600.0
2012-10-09 10:10:00,30.62,30.65,30.58,30.59,101500.0,22.929,22.9515,22.8991,22.9066,101500.0
2012-10-09 10:20:00,30.59,30.62,30.4,30.46,199800.0,22.9066,22.929,22.7643,22.8092,199800.0
2012-10-09 10:30:00,30.46,30.5,30.34,30.35,91400.0,22.8092,22.8392,22.7194,22.7269,91400.0
2012-10-09 10:40:00,30.34,30.41,30.22,30.23,163600.0,22.7194,22.7718,22.6295,22.637,163600.0
2012-10-09 10:50:00,30.23,30.33,30.15,30.31,269300.0,22.637,22.7119,22.5771,22.6969,269300.0
2012-10-09 11:00:00,30.31,30.37,30.29,30.33,135800.0,22.6969,22.7418,22.6819,22.7119,135800.0
2012-10-09 11:10:00,30.33,30.34,30.18,30.21,135500.0,22.7119,22.7194,22.5996,22.622,135500.0
2012-10-09 11:20:00,30.21,30.28,30.17,30.17,240800.0,22.622,22.6744,22.5921,22.5921,240800.0
2012-10-09 11:30:00,30.17,30.27,30.16,30.25,206300.0,22.5921,22.667,22.5846,22.652,206300.0
2012-10-09 11:40:00,30.26,30.29,30.18,30.25,76300.0,22.6595,22.6819,22.5996,22.652,76300.0
2012-10-09 11:50:00,30.24,30.28,30.22,30.27,48300.0,22.6445,22.6744,22.6295,22.667,48300.0
2012-10-09 12:00:00,30.28,30.31,30.28,30.29,49600.0,22.6744,22.6969,22.6744,22.6819,49600.0
2012-10-09 12:10:00,30.29,30.4,30.28,30.34,69700.0,22.6819,22.7643,22.6744,22.7194,69700.0
2012-10-09 12:20:00,30.35,30.35,30.27,30.28,55400.0,22.7269,22.7269,22.667,22.6744,55400.0
2012-10-09 12:30:00,30.27,30.28,30.24,30.27,58200.0,22.667,22.6744,22.6445,22.667,58200.0
2012-10-09 12:40:00,30.27,30.32,30.24,30.28,56000.0,22.667,22.7044,22.6445,22.6744,56000.0
2012-10-09 12:50:00,30.28,30.3,30.27,30.28,34600.0,22.6744,22.6894,22.667,22.6744,34600.0
2012-10-09 13:00:00,30.28,30.33,30.27,30.28,45900.0,22.6744,22.7119,22.667,22.6744,45900.0
2012-10-09 13:10:00,30.29,30.33,30.29,30.31,28200.0,22.6819,22.7119,22.6819,22.6969,28200.0
2012-10-09 13:20:00,30.3,30.32,30.27,30.28,64500.0,22.6894,22.7044,22.667,22.6744,64500.0
2012-10-09 13:30:00,30.27,30.28,30.22,30.24,38100.0,22.667,22.6744,22.6295,22.6445,38100.0
2012-10-09 13:40:00,30.24,30.25,30.21,30.25,41200.0,22.6445,22.652,22.622,22.652,41200.0
2012-10-09 13:50:00,30.24,30.3,30.21,30.21,39900.0,22.6445,22.6894,22.622,22.622,39900.0
2012-10-09 14:00:00,30.21,30.25,30.19,30.25,112800.0,22.622,22.652,22.607,22.652,112800.0
2012-10-09 14:10:00,30.26,30.33,30.25,30.32,73700.0,22.6595,22.7119,22.652,22.7044,73700.0
2012-10-09 14:20:00,30.32,30.35,30.29,30.32,68500.0,22.7044,22.7269,22.6819,22.7044,68500.0
2012-10-09 14:30:00,30.32,30.38,30.32,30.32,129200.0,22.7044,22.7493,22.7044,22.7044,129200.0
2012-10-09 14:40:00,30.32,30.37,30.27,30.34,91500.0,22.7044,22.7418,22.667,22.7194,91500.0
2012-10-09 14:50:00,30.35,30.46,30.35,30.44,127200.0,22.7269,22.8092,22.7269,22.7943,127200.0
2012-10-09 15:00:00,30.44,30.46,30.38,30.38,122800.0,22.7943,22.8092,22.7493,22.7493,122800.0
2012-10-09 15:10:00,30.38,30.39,30.34,30.34,98000.0,22.7493,22.7568,22.7194,22.7194,98000.0
2012-10-09 15:20:00,30.34,30.36,30.21,30.21,95500.0,22.7194,22.7343,22.622,22.622,95500.0
2012-10-09 15:30:00,30.22,30.25,30.18,30.21,130000.0,22.6295,22.652,22.5996,22.622,130000.0
2012-10-09 15:40:00,30.2,30.27,30.18,30.2,192600.0,22.6145,22.667,22.5996,22.6145,192600.0
2012-10-09 15:50:00,30.2,30.23,30.18,30.22,232400.0,22.6145,22.637,22.5996,22.6295,232400.0
2012-10-10 09:30:00,30.03,30.08,29.47,29.48,744600.0,22.4872,22.5247,22.0679,22.0754,744600.0
2012-10-10 09:40:00,29.48,29.76,29.43,29.74,629600.0,22.0754,22.2851,22.0379,22.2701,629600.0
2012-10-10 09:50:00,29.75,29.83,29.7,29.73,406800.0,22.2776,22.3375,22.2401,22.2626,406800.0
2012-10-10 10:00:00,29.72,29.75,29.59,29.61,424400.0,22.2551,22.2776,22.1578,22.1727,424400.0
2012-10-10 10:10:00,29.61,29.68,29.5,29.55,352100.0,22.1727,22.2251,22.0904,22.1278,352100.0
2012-10-10 10:20:00,29.55,29.65,29.51,29.64,263600.0,22.1278,22.2027,22.0978,22.1952,263600.0
2012-10-10 10:30:00,29.64,29.72,29.62,29.65,259600.0,22.1952,22.2551,22.1802,22.2027,259600.0
2012-10-10 10:40:00,29.65,29.65,29.52,29.57,178700.0,22.2027,22.2027,22.1053,22.1428,178700.0
2012-10-10 10:50:00,29.57,29.59,29.51,29.55,128100.0,22.1428,22.1578,22.0978,22.1278,128100.0
2012-10-10 11:00:00,29.55,29.57,29.5,29.53,106300.0,22.1278,22.1428,22.0904,22.1128,106300.0
2012-10-10 11:10:00,29.53,29.53,29.43,29.47,157300.0,22.1128,22.1128,22.0379,22.0679,157300.0
2012-10-10 11:20:00,29.47,29.57,29.46,29.56,181100.0,22.0679,22.1428,22.0604,22.1353,181100.0
2012-10-10 11:30:00,29.55,29.56,29.46,29.48,195600.0,22.1278,22.1353,22.0604,22.0754,195600.0
2012-10-10 11:40:00,29.47,29.51,29.39,29.42,166800.0,22.0679,22.0978,22.008,22.0305,166800.0
2012-10-10 11:50:00,29.42,29.44,29.35,29.42,192400.0,22.0305,22.0454,21.978,22.0305,192400.0
2012-10-10 12:00:00,29.42,29.51,29.41,29.49,166700.0,22.0305,22.0978,22.023,22.0829,166700.0
2012-10-10 12:10:00,29.49,29.55,29.48,29.52,188300.0,22.0829,22.1278,22.0754,22.1053,188300.0
2012-10-10 12:20:00,29.52,29.62,29.5,29.6,126400.0,22.1053,22.1802,22.0904,22.1652,126400.0
2012-10-10 12:30:00,29.6,29.6,29.49,29.54,101000.0,22.1652,22.1652,22.0829,22.1203,101000.0
2012-10-10 12:40:00,29.54,29.54,29.44,29.46,152800.0,22.1203,22.1203,22.0454,22.0604,152800.0
2012-10-10 12:50:00,29.46,29.49,29.39,29.42,155200.0,22.0604,22.0829,22.008,22.0305,155200.0
2012-10-10 13:00:00,29.42,29.45,29.37,29.4,201000.0,22.0305,22.0529,21.993,22.0155,201000.0
2012-10-10 13:10:00,29.4,29.44,29.35,29.35,135800.0,22.0155,22.0454,21.978,21.978,135800.0
2012-10-10 13:20:00,29.35,29.4,29.32,29.35,118700.0,21.978,22.0155,21.9556,21.978,118700.0
2012-10-10 13:30:00,29.35,29.49,29.33,29.49,128800.0,21.978,22.0829,21.9631,22.0829,128800.0
2012-10-10 13:40:00,29.49,29.51,29.46,29.47,258300.0,22.0829,22.0978,22.0604,22.0679,258300.0
2012-10-10 13:50:00,29.46,29.48,29.43,29.46,92000.0,22.0604,22.0754,22.0379,22.0604,92000.0
2012-10-10 14:00:00,29.47,29.57,29.43,29.48,192000.0,22.0679,22.1428,22.0379,22.0754,192000.0
2012-10-10 14:10:00,29.48,29.48,29.43,29.44,183900.0,22.0754,22.0754,22.0379,22.0454,183900.0
2012-10-10 14:20:00,29.43,29.43,29.34,29.34,104900.0,22.0379,22.0379,21.9705,21.9705,104900.0
2012-10-10 14:30:00,29.35,29.37,29.27,29.29,130500.0,21.978,21.993,21.9181,21.9331,130500.0
2012-10-10 14:40:00,29.29,29.34,29.25,29.26,172300.0,21.9331,21.9705,21.9032,21.9106,172300.0
2012-10-10 14:50:00,29.27,29.29,29.23,29.24,140200.0,21.9181,21.9331,21.8882,21.8957,140200.0
2012-10-10 15:00:00,29.24,29.29,29.22,29.27,206100.0,21.8957,21.9331,21.8807,21.9181,206100.0
2012-10-10 15:10:00,29.27,29.29,29.24,29.28,259100.0,21.9181,21.9331,21.8957,21.9256,259100.0
2012-10-10 15:20:00,29.28,29.32,29.27,29.32,202600.0,21.9256,21.9556,21.9181,21.9556,202600.0
2012-10-10 15:30:00,29.32,29.32,29.26,29.26,206000.0,21.9556,21.9556,21.9106,21.9106,206000.0
2012-10-10 15:40:00,29.26,29.28,29.25,29.26,192300.0,21.9106,21.9256,21.9032,21.9106,192300.0
2012-10-10 15:50:00,29.27,29.32,29.25,29.3,428600.0,21.9181,21.9556,21.9032,21.9406,428600.0
2012-10-11 09:30:00,29.71,29.77,29.6,29.71,335000.0,22.2476,22.2925,22.1652,22.2476,335000.0
2012-10-11 09:40:00,29.71,29.71,29.51,29.58,528600.0,22.2476,22.2476,22.0978,22.1503,528600.0
2012-10-11 09:50:00,29.58,29.66,29.5,29.63,219200.0,22.1503,22.2102,22.0904,22.1877,219200.0
2012-10-11 10:00:00,29.64,29.7,29.62,29.67,138200.0,22.1952,22.2401,22.1802,22.2177,138200.0
2012-10-11 10:10:00,29.67,29.67,29.56,29.61,371400.0,22.2177,22.2177,22.1353,22.1727,371400.0
2012-10-11 10:20:00,29.62,29.66,29.58,29.65,227800.0,22.1802,22.2102,22.1503,22.2027,227800.0
2012-10-11 10:30:00,29.66,29.76,29.63,29.74,195600.0,22.2102,22.2851,22.1877,22.2701,195600.0
2012-10-11 10:40:00,29.74,29.8,29.73,29.76,368400.0,22.2701,22.315,22.2626,22.2851,368400.0
2012-10-11 10:50:00,29.76,29.78,29.6,29.62,152800.0,22.2851,22.3,22.1652,22.1802,152800.0
2012-10-11 11:00:00,29.63,29.63,29.44,29.46,190400.0,22.1877,22.1877,22.0454,22.0604,190400.0
2012-10-11 11:10:00,29.47,29.59,29.42,29.43,477600.0,22.0679,22.1578,22.0305,22.0379,477600.0
2012-10-11 11:20:00,29.42,29.48,29.41,29.47,118300.0,22.0305,22.0754,22.023,22.0679,118300.0
2012-10-11 11:30:00,29.47,29.47,29.35,29.36,121300.0,22.0679,22.0679,21.978,21.9855,121300.0
2012-10-11 11:40:00,29.35,29.35,29.22,29.25,165300.0,21.978,21.978,21.8807,21.9032,165300.0
2012-10-11 11:50:00,29.25,29.25,29.2,29.25,164600.0,21.9032,21.9032,21.8657,21.9032,164600.0
2012-10-11 12:00:00,29.25,29.34,29.22,29.32,154300.0,21.9032,21.9705,21.8807,21.9556,154300.0
2012-10-11 12:10:00,29.32,29.33,29.27,29.28,100100.0,21.9556,21.9631,21.9181,21.9256,100100.0
2012-10-11 12:20:00,29.28,29.28,29.14,29.15,216200.0,21.9256,21.9256,21.8208,21.8283,216200.0
2012-10-11 12:30:00,29.16,29.17,29.08,29.17,230000.0,21.8358,21.8432,21.7759,21.8432,230000.0
2012-10-11 12:40:00,29.18,29.26,29.09,29.21,179700.0,21.8507,21.9106,21.7833,21.8732,179700.0
2012-10-11 12:50:00,29.22,29.23,29.2,29.21,86900.0,21.8807,21.8882,21.8657,21.8732,86900.0
2012-10-11 13:00:00,29.21,29.29,29.21,29.28,86400.0,21.8732,21.9331,21.8732,21.9256,86400.0
2012-10-11 13:10:00,29.28,29.3,29.27,29.28,231500.0,21.9256,21.9406,21.9181,21.9256,231500.0
2012-10-11 13:20:00,29.28,29.29,29.2,29.21,202300.0,21.9256,21.9331,21.8657,21.8732,202300.0
2012-10-11 13:30:00,29.2,29.22,29.17,29.2,86300.0,21.8657,21.8807,21.8432,21.8657,86300.0
2012-10-11 13:40:00,29.19,29.21,29.15,29.19,90300.0,21.8582,21.8732,21.8283,21.8582,90300.0
2012-10-11 13:50:00,29.19,29.21,29.11,29.11,246800.0,21.8582,21.8732,21.7983,21.7983,246800.0
2012-10-11 14:00:00,29.11,29.15,29.1,29.15,122300.0,21.7983,21.8283,21.7908,21.8283,122300.0
2012-10-11 14:10:00,29.15,29.23,29.14,29.22,120900.0,21.8283,21.8882,21.8208,21.8807,120900.0
2012-10-11 14:20:00,29.21,29.27,29.18,29.23,169500.0,21.8732,21.9181,21.8507,21.8882,169500.0
2012-10-11 14:30:00,29.23,29.23,29.19,29.21,116400.0,21.8882,21.8882,21.8582,21.8732,116400.0
2012-10-11 14:40:00,29.21,29.21,29.16,29.19,78700.0,21.8732,21.8732,21.8358,21.8582,78700.0
2012-10-11 14:50:00,29.19,29.22,29.12,29.12,72200.0,21.8582,21.8807,21.8058,21.8058,72200.0
2012-10-11 15:00:00,29.12,29.15,29.11,29.11,239900.0,21.8058,21.8283,21.7983,21.7983,239900.0
2012-10-11 15:10:00,29.11,29.19,29.11,29.15,129400.0,21.7983,21.8582,21.7983,21.8283,129400.0
2012-10-11 15:20:00,29.16,29.25,29.15,29.23,163600.0,21.8358,21.9032,21.8283,21.8882,163600.0
2012-10-11 15:30:00,29.23,29.23,29.16,29.17,123000.0,21.8882,21.8882,21.8358,21.8432,123000.0
2012-10-11 15:40:00,29.17,29.18,29.15,29.18,147600.0,21.8432,21.8507,21.8283,21.8507,147600.0
2012-10-11 15:50:00,29.17,29.22,29.16,29.2,351500.0,21.8432,21.8807,21.8358,21.8657,351500.0
2012-10-12 09:30:00,28.99,29.37,28.96,29.31,217500.0,21.7085,21.993,21.686,21.9481,217500.0
2012-10-12 09:40:00,29.31,29.32,29.09,29.25,127200.0,21.9481,21.9556,21.7833,21.9032,127200.0
2012-10-12 09:50:00,29.26,29.38,29.14,29.36,116000.0,21.9106,22.0005,21.8208,21.9855,116000.0
2012-10-12 10:00:00,29.36,29.38,29.14,29.19,128200.0,21.9855,22.0005,21.8208,21.8582,128200.0
2012-10-12 10:10:00,29.18,29.31,29.18,29.21,60200.0,21.8507,21.9481,21.8507,21.8732,60200.0
2012-10-12 10:20:00,29.21,29.23,29.1,29.14,105200.0,21.8732,21.8882,21.7908,21.8208,105200.0
2012-10-12 10:30:00,29.16,29.22,29.15,29.2,95900.0,21.8358,21.8807,21.8283,21.8657,95900.0
2012-10-12 10:40:00,29.2,29.24,29.12,29.2,73900.0,21.8657,21.8957,21.8058,21.8657,73900.0
2012-10-12 10:50:00,29.2,29.27,29.13,29.23,64200.0,21.8657,21.9181,21.8133,21.8882,64200.0
2012-10-12 11:00:00,29.23,29.25,29.13,29.14,43100.0,21.8882,21.9032,21.8133,21.8208,43100.0
2012-10-12 11:10:00,29.14,29.14,29.03,29.05,99100.0,21.8208,21.8208,21.7384,21.7534,99100.0
2012-10-12 11:20:00,29.05,29.08,29.03,29.04,31100.0,21.7534,21.7759,21.7384,21.7459,31100.0
2012-10-12 11:30:00,29.03,29.04,28.96,29.04,76700.0,21.7384,21.7459,21.686,21.7459,76700.0
2012-10-12 11:40:00,29.04,29.05,29.0,29.03,50700.0,21.7459,21.7534,21.7159,21.7384,50700.0
2012-10-12 11:50:00,29.03,29.04,29.0,29.03,38000.0,21.7384,21.7459,21.7159,21.7384,38000.0
2012-10-12 12:00:00,29.03,29.07,29.0,29.05,47400.0,21.7384,21.7684,21.7159,21.7534,47400.0
2012-10-12 12:10:00,29.04,29.05,28.95,28.98,72000.0,21.7459,21.7534,21.6785,21.701,72000.0
2012-10-12 12:20:00,28.98,29.0,28.96,28.96,71100.0,21.701,21.7159,21.686,21.686,71100.0
2012-10-12 12:30:00,28.97,29.01,28.96,28.98,64200.0,21.6935,21.7234,21.686,21.701,64200.0
2012-10-12 12:40:00,28.99,29.0,28.95,28.96,39100.0,21.7085,21.7159,21.6785,21.686,39100.0
2012-10-12 12:50:00,28.95,29.01,28.94,29.0,46400.0,21.6785,21.7234,21.671,21.7159,46400.0
2012-10-12 13:00:00,28.99,28.99,28.94,28.94,45200.0,21.7085,21.7085,21.671,21.671,45200.0
2012-10-12 13:10:00,28.94,28.94,28.89,28.91,146800.0,21.671,21.671,21.6336,21.6486,146800.0
2012-10-12 13:20:00,28.91,28.91,28.88,28.89,49000.0,21.6486,21.6486,21.6261,21.6336,49000.0
2012-10-12 13:30:00,28.88,28.91,28.87,28.91,104600.0,21.6261,21.6486,21.6186,21.6486,104600.0
2012-10-12 13:40:00,28.92,28.93,28.88,28.92,26100.0,21.656,21.6635,21.6261,21.656,26100.0
2012-10-12 13:50:00,28.92,29.0,28.91,28.99,42200.0,21.656,21.7159,21.6486,21.7085,42200.0
2012-10-12 14:00:00,28.98,29.0,28.96,28.98,63200.0,21.701,21.7159,21.686,21.701,63200.0
2012-10-12 14:10:00,28.98,29.0,28.96,28.96,43200.0,21.701,21.7159,21.686,21.686,43200.0
2012-10-12 14:20:00,28.96,28.96,28.94,28.96,73700.0,21.686,21.686,21.671,21.686,73700.0
2012-10-12 14:30:00,28.96,28.98,28.95,28.98,72800.0,21.686,21.701,21.6785,21.701,72800.0
2012-10-12 14:40:00,28.98,28.98,28.94,28.95,153900.0,21.701,21.701,21.671,21.6785,153900.0
2012-10-12 14:50:00,28.95,29.04,28.95,29.0,101000.0,21.6785,21.7459,21.6785,21.7159,101000.0
2012-10-12 15:00:00,28.99,29.0,28.93,28.98,65800.0,21.7085,21.7159,21.6635,21.701,65800.0
2012-10-12 15:10:00,28.98,29.03,28.96,29.02,51700.0,21.701,21.7384,21.686,21.7309,51700.0
2012-10-12 15:20:00,29.02,29.04,28.96,28.97,256200.0,21.7309,21.7459,21.686,21.6935,256200.0
2012-10-12 15:30:00,28.97,28.98,28.93,28.95,170700.0,21.6935,21.701,21.6635,21.6785,170700.0
2012-10-12 15:40:00,28.94,29.0,28.92,28.96,269500.0,21.671,21.7159,21.656,21.686,269500.0
2012-10-12 15:50:00,28.96,28.98,28.92,28.92,459200.0,21.686,21.701,21.656,21.656,459200.0
2012-10-15 09:30:00,28.99,29.19,28.99,29.12,94800.0,21.7085,21.8582,21.7085,21.8058,94800.0
2012-10-15 09:40:00,29.11,29.2,29.06,29.11,214100.0,21.7983,21.8657,21.7609,21.7983,214100.0
2012-10-15 09:50:00,29.1,29.23,29.09,29.16,199000.0,21.7908,21.8882,21.7833,21.8358,199000.0
2012-10-15 10:00:00,29.16,29.2,29.08,29.18,81200.0,21.8358,21.8657,21.7759,21.8507,81200.0
2012-10-15 10:10:00,29.18,29.2,28.91,28.93,147800.0,21.8507,21.8657,21.6486,21.6635,147800.0
2012-10-15 10:20:00,28.93,28.95,28.88,28.92,119200.0,21.6635,21.6785,21.6261,21.656,119200.0
2012-10-15 10:30:00,28.91,28.93,28.83,28.91,110900.0,21.6486,21.6635,21.5886,21.6486,110900.0
2012-10-15 10:40:00,28.92,28.97,28.81,28.85,195300.0,21.656,21.6935,21.5737,21.6036,195300.0
2012-10-15 10:50:00,28.85,28.91,28.85,28.89,53400.0,21.6036,21.6486,21.6036,21.6336,53400.0
2012-10-15 11:00:00,28.9,28.97,28.86,28.97,59900.0,21.6411,21.6935,21.6111,21.6935,59900.0
2012-10-15 11:10:00,28.97,29.0,28.93,28.93,82000.0,21.6935,21.7159,21.6635,21.6635,82000.0
2012-10-15 11:20:00,28.94,28.97,28.89,28.91,38000.0,21.671,21.6935,21.6336,21.6486,38000.0
2012-10-15 11:30:00,28.9,29.01,28.9,28.98,72900.0,21.6411,21.7234,21.6411,21.701,72900.0
2012-10-15 11:40:00,28.98,29.02,28.89,28.9,57600.0,21.701,21.7309,21.6336,21.6411,57600.0
2012-10-15 11:50:00,28.9,28.94,28.88,28.93,106900.0,21.6411,21.671,21.6261,21.6635,106900.0
2012-10-15 12:00:00,28.93,28.94,28.85,28.89,90400.0,21.6635,21.671,21.6036,21.6336,90400.0
2012-10-15 12:10:00,28.89,28.94,28.87,28.94,32800.0,21.6336,21.671,21.6186,21.671,32800.0
2012-10-15 12:20:00,28.93,28.96,28.89,28.96,58900.0,21.6635,21.686,21.6336,21.686,58900.0
2012-10-15 12:30:00,28.97,28.97,28.92,28.96,43200.0,21.6935,21.6935,21.656,21.686,43200.0
2012-10-15 12:40:00,28.97,28.99,28.94,28.95,62100.0,21.6935,21.7085,21.671,21.6785,62100.0
2012-10-15 12:50:00,28.95,28.96,28.93,28.93,68800.0,21.6785,21.686,21.6635,21.6635,68800.0
2012-10-15 13:00:00,28.93,28.95,28.92,28.94,47900.0,21.6635,21.6785,21.656,21.671,47900.0
2012-10-15 13:10:00,28.94,28.94,28.89,28.9,45900.0,21.671,21.671,21.6336,21.6411,45900.0
2012-10-15 13:20:00,28.9,28.94,28.86,28.87,43900.0,21.6411,21.671,21.6111,21.6186,43900.0
2012-10-15 13:30:00,28.87,28.89,28.85,28.85,45800.0,21.6186,21.6336,21.6036,21.6036,45800.0
2012-10-15 13:40:00,28.86,28.9,28.86,28.89,27900.0,21.6111,21.6411,21.6111,21.6336,27900.0
2012-10-15 13:50:00,28.89,28.9,28.85,28.86,45700.0,21.6336,21.6411,21.6036,21.6111,45700.0
2012-10-15 14:00:00,28.87,28.89,28.85,28.89,36300.0,21.6186,21.6336,21.6036,21.6336,36300.0
2012-10-15 14:10:00,28.89,28.91,28.88,28.91,51900.0,21.6336,21.6486,21.6261,21.6486,51900.0
2012-10-15 14:20:00,28.9,28.99,28.9,28.93,179300.0,21.6411,21.7085,21.6411,21.6635,179300.0
2012-10-15 14:30:00,28.93,28.97,28.9,28.96,62800.0,21.6635,21.6935,21.6411,21.686,62800.0
2012-10-15 14:40:00,28.96,28.97,28.89,28.92,57600.0,21.686,21.6935,21.6336,21.656,57600.0
2012-10-15 14:50:00,28.93,29.03,28.92,29.01,176100.0,21.6635,21.7384,21.656,21.7234,176100.0
2012-10-15 15:00:00,29.0,29.06,29.0,29.03,112100.0,21.7159,21.7609,21.7159,21.7384,112100.0
2012-10-15 15:10:00,29.03,29.11,29.01,29.1,119100.0,21.7384,21.7983,21.7234,21.7908,119100.0
2012-10-15 15:20:00,29.09,29.14,29.09,29.12,172900.0,21.7833,21.8208,21.7833,21.8058,172900.0
2012-10-15 15:30:00,29.12,29.15,29.1,29.12,133100.0,21.8058,21.8283,21.7908,21.8058,133100.0
2012-10-15 15:40:00,29.12,29.23,29.11,29.21,253000.0,21.8058,21.8882,21.7983,21.8732,253000.0
2012-10-15 15:50:00,29.21,29.24,29.17,29.18,289100.0,21.8732,21.8957,21.8432,21.8507,289100.0
2012-10-16 09:30:00,29.37,29.46,29.26,29.4,306000.0,21.993,22.0604,21.9106,22.0155,306000.0
2012-10-16 09:40:00,29.39,29.46,29.31,29.45,121800.0,22.008,22.0604,21.9481,22.0529,121800.0
2012-10-16 09:50:00,29.46,29.65,29.46,29.51,161000.0,22.0604,22.2027,22.0604,22.0978,161000.0
2012-10-16 10:00:00,29.52,29.56,29.47,29.47,153000.0,22.1053,22.1353,22.0679,22.0679,153000.0
2012-10-16 10:10:00,29.47,29.61,29.47,29.56,97100.0,22.0679,22.1727,22.0679,22.1353,97100.0
2012-10-16 10:20:00,29.55,29.58,29.5,29.56,82600.0,22.1278,22.1503,22.0904,22.1353,82600.0
2012-10-16 10:30:00,29.56,29.64,29.55,29.58,155800.0,22.1353,22.1952,22.1278,22.1503,155800.0
2012-10-16 10:40:00,29.57,29.61,29.55,29.61,113800.0,22.1428,22.1727,22.1278,22.1727,113800.0
2012-10-16 10:50:00,29.61,29.69,29.58,29.68,94800.0,22.1727,22.2326,22.1503,22.2251,94800.0
2012-10-16 11:00:00,29.67,29.69,29.62,29.64,91000.0,22.2177,22.2326,22.1802,22.1952,91000.0
2012-10-16 11:10:00,29.65,29.66,29.61,29.63,59100.0,22.2027,22.2102,22.1727,22.1877,59100.0
2012-10-16 11:20:00,29.63,29.74,29.63,29.74,79900.0,22.1877,22.2701,22.1877,22.2701,79900.0
2012-10-16 11:30:00,29.74,29.8,29.74,29.79,105300.0,22.2701,22.315,22.2701,22.3075,105300.0
2012-10-16 11:40:00,29.79,29.79,29.73,29.73,91600.0,22.3075,22.3075,22.2626,22.2626,91600.0
2012-10-16 11:50:00,29.74,29.74,29.7,29.73,48100.0,22.2701,22.2701,22.2401,22.2626,48100.0
2012-10-16 12:00:00,29.72,29.8,29.7,29.79,71700.0,22.2551,22.315,22.2401,22.3075,71700.0
2012-10-16 12:10:00,29.79,29.87,29.79,29.85,163400.0,22.3075,22.3674,22.3075,22.3524,163400.0
2012-10-16 12:20:00,29.85,29.86,29.74,29.76,108400.0,22.3524,22.3599,22.2701,22.2851,108400.0
2012-10-16 12:30:00,29.74,29.8,29.73,29.79,66100.0,22.2701,22.315,22.2626,22.3075,66100.0
2012-10-16 12:40:00,29.79,29.86,29.79,29.86,101700.0,22.3075,22.3599,22.3075,22.3599,101700.0
2012-10-16 12:50:00,29.86,29.89,29.76,29.76,75600.0,22.3599,22.3824,22.2851,22.2851,75600.0
2012-10-16 13:00:00,29.76,29.83,29.76,29.79,77400.0,22.2851,22.3375,22.2851,22.3075,77400.0
2012-10-16 13:10:00,29.78,29.82,29.73,29.75,100700.0,22.3,22.33,22.2626,22.2776,100700.0
2012-10-16 13:20:00,29.75,29.76,29.72,29.76,52700.0,22.2776,22.2851,22.2551,22.2851,52700.0
2012-10-16 13:30:00,29.76,29.8,29.73,29.75,64400.0,22.2851,22.315,22.2626,22.2776,64400.0
2012-10-16 13:40:00,29.75,29.76,29.7,29.71,44600.0,22.2776,22.2851,22.2401,22.2476,44600.0
2012-10-16 13:50:00,29.71,29.77,29.7,29.73,79100.0,22.2476,22.2925,22.2401,22.2626,79100.0
2012-10-16 14:00:00,29.73,29.76,29.71,29.73,69000.0,22.2626,22.2851,22.2476,22.2626,69000.0
2012-10-16 14:10:00,29.73,29.76,29.72,29.74,72600.0,22.2626,22.2851,22.2551,22.2701,72600.0
2012-10-16 14:20:00,29.73,29.8,29.72,29.79,87200.0,22.2626,22.315,22.2551,22.3075,87200.0
2012-10-16 14:30:00,29.79,29.86,29.79,29.83,149000.0,22.3075,22.3599,22.3075,22.3375,149000.0
2012-10-16 14:40:00,29.82,29.83,29.79,29.79,62500.0,22.33,22.3375,22.3075,22.3075,62500.0
2012-10-16 14:50:00,29.79,29.79,29.74,29.76,48500.0,22.3075,22.3075,22.2701,22.2851,48500.0
2012-10-16 15:00:00,29.77,29.77,29.72,29.72,64400.0,22.2925,22.2925,22.2551,22.2551,64400.0
2012-10-16 15:10:00,29.72,29.77,29.72,29.75,82200.0,22.2551,22.2925,22.2551,22.2776,82200.0
2012-10-16 15:20:00,29.76,29.81,29.74,29.8,95700.0,22.2851,22.3225,22.2701,22.315,95700.0
2012-10-16 15:30:00,29.8,29.81,29.75,29.75,114600.0,22.315,22.3225,22.2776,22.2776,114600.0
2012-10-16 15:40:00,29.76,29.83,29.73,29.73,359000.0,22.2851,22.3375,22.2626,22.2626,359000.0
2012-10-16 15:50:00,29.74,29.8,29.72,29.78,859300.0,22.2701,22.315,22.2551,22.3,859300.0
2012-10-17 09:30:00,29.59,29.67,29.06,29.31,512600.0,22.1578,22.2177,21.7609,21.9481,512600.0
2012-10-17 09:40:00,29.31,29.65,29.17,29.65,500100.0,21.9481,22.2027,21.8432,22.2027,500100.0
2012-10-17 09:50:00,29.65,29.65,29.47,29.56,245100.0,22.2027,22.2027,22.0679,22.1353,245100.0
2012-10-17 10:00:00,29.56,29.83,29.54,29.83,319100.0,22.1353,22.3375,22.1203,22.3375,319100.0
2012-10-17 10:10:00,29.83,29.86,29.7,29.72,228300.0,22.3375,22.3599,22.2401,22.2551,228300.0
2012-10-17 10:20:00,29.7,29.75,29.7,29.71,109700.0,22.2401,22.2776,22.2401,22.2476,109700.0
2012-10-17 10:30:00,29.7,29.78,29.67,29.77,140900.0,22.2401,22.3,22.2177,22.2925,140900.0
2012-10-17 10:40:00,29.78,29.88,29.73,29.87,139800.0,22.3,22.3749,22.2626,22.3674,139800.0
2012-10-17 10:50:00,29.86,29.87,29.77,29.78,85300.0,22.3599,22.3674,22.2925,22.3,85300.0
2012-10-17 11:00:00,29.77,29.79,29.72,29.73,116000.0,22.2925,22.3075,22.2551,22.2626,116000.0
2012-10-17 11:10:00,29.73,29.82,29.73,29.8,69700.0,22.2626,22.33,22.2626,22.315,69700.0
2012-10-17 11:20:00,29.8,29.91,29.75,29.9,193500.0,22.315,22.3974,22.2776,22.3899,193500.0
2012-10-17 11:30:00,29.9,29.95,29.82,29.86,138600.0,22.3899,22.4273,22.33,22.3599,138600.0
2012-10-17 11:40:00,29.86,29.9,29.78,29.81,67100.0,22.3599,22.3899,22.3,22.3225,67100.0
2012-10-17 11:50:00,29.82,29.86,29.79,29.84,50800.0,22.33,22.3599,22.3075,22.345,50800.0
2012-10-17 12:00:00,29.84,29.85,29.76,29.84,87700.0,22.345,22.3524,22.2851,22.345,87700.0
2012-10-17 12:10:00,29.84,29.85,29.8,29.81,69700.0,22.345,22.3524,22.315,22.3225,69700.0
2012-10-17 12:20:00,29.81,29.88,29.8,29.85,70700.0,22.3225,22.3749,22.315,22.3524,70700.0
2012-10-17 12:30:00,29.85,29.95,29.85,29.92,112300.0,22.3524,22.4273,22.3524,22.4049,112300.0
2012-10-17 12:40:00,29.92,29.93,29.88,29.89,86600.0,22.4049,22.4124,22.3749,22.3824,86600.0
2012-10-17 12:50:00,29.89,29.9,29.86,29.9,43400.0,22.3824,22.3899,22.3599,22.3899,43400.0
2012-10-17 13:00:00,29.9,29.96,29.89,29.9,83400.0,22.3899,22.4348,22.3824,22.3899,83400.0
2012-10-17 13:10:00,29.9,29.91,29.89,29.9,54100.0,22.3899,22.3974,22.3824,22.3899,54100.0
2012-10-17 13:20:00,29.9,29.91,29.87,29.88,65500.0,22.3899,22.3974,22.3674,22.3749,65500.0
2012-10-17 13:30:00,29.87,29.88,29.81,29.83,72600.0,22.3674,22.3749,22.3225,22.3375,72600.0
2012-10-17 13:40:00,29.83,29.86,29.73,29.77,262000.0,22.3375,22.3599,22.2626,22.2925,262000.0
2012-10-17 13:50:00,29.76,29.79,29.66,29.71,279400.0,22.2851,22.3075,22.2102,22.2476,279400.0
2012-10-17 14:00:00,29.72,29.8,29.72,29.79,118400.0,22.2551,22.315,22.2551,22.3075,118400.0
2012-10-17 14:10:00,29.8,29.83,29.75,29.77,110200.0,22.315,22.3375,22.2776,22.2925,110200.0
2012-10-17 14:20:00,29.78,29.81,29.75,29.75,96000.0,22.3,22.3225,22.2776,22.2776,96000.0
2012-10-17 14:30:00,29.76,29.79,29.73,29.73,100000.0,22.2851,22.3075,22.2626,22.2626,100000.0
2012-10-17 14:40:00,29.74,29.78,29.73,29.73,64900.0,22.2701,22.3,22.2626,22.2626,64900.0
2012-10-17 14:50:00,29.73,29.78,29.72,29.75,55800.0,22.2626,22.3,22.2551,22.2776,55800.0
2012-10-17 15:00:00,29.76,29.86,29.76,29.85,86000.0,22.2851,22.3599,22.2851,22.3524,86000.0
2012-10-17 15:10:00,29.86,29.87,29.83,29.83,87600.0,22.3599,22.3674,22.3375,22.3375,87600.0
2012-10-17 15:20:00,29.83,29.84,29.79,29.8,105900.0,22.3375,22.345,22.3075,22.315,105900.0
2012-10-17 15:30:00,29.8,29.86,29.77,29.85,188100.0,22.315,22.3599,22.2925,22.3524,188100.0
2012-10-17 15:40:00,29.85,29.89,29.83,29.89,258000.0,22.3524,22.3824,22.3375,22.3824,258000.0
2012-10-17 15:50:00,29.88,29.93,29.84,29.93,919700.0,22.3749,22.4124,22.345,22.4124,919700.0
2012-10-18 09:30:00,29.97,30.22,29.91,30.07,437600.0,22.4423,22.6295,22.3974,22.5172,437600.0
2012-10-18 09:40:00,30.07,30.2,29.95,30.2,380300.0,22.5172,22.6145,22.4273,22.6145,380300.0
2012-10-18 09:50:00,30.2,30.28,30.12,30.15,339800.0,22.6145,22.6744,22.5546,22.5771,339800.0
2012-10-18 10:00:00,30.14,30.23,29.99,30.02,233500.0,22.5696,22.637,22.4573,22.4797,233500.0
2012-10-18 10:10:00,30.03,30.03,29.82,29.87,402500.0,22.4872,22.4872,22.33,22.3674,402500.0
2012-10-18 10:20:00,29.87,30.02,29.85,30.01,146000.0,22.3674,22.4797,22.3524,22.4723,146000.0
2012-10-18 10:30:00,30.02,30.15,30.0,30.06,252700.0,22.4797,22.5771,22.4648,22.5097,252700.0
2012-10-18 10:40:00,30.06,30.18,30.04,30.18,107200.0,22.5097,22.5996,22.4947,22.5996,107200.0
2012-10-18 10:50:00,30.19,30.31,30.16,30.29,157900.0,22.607,22.6969,22.5846,22.6819,157900.0
2012-10-18 11:00:00,30.29,30.38,30.21,30.21,229900.0,22.6819,22.7493,22.622,22.622,229900.0
2012-10-18 11:10:00,30.2,30.22,30.14,30.14,100000.0,22.6145,22.6295,22.5696,22.5696,100000.0
2012-10-18 11:20:00,30.14,30.16,30.05,30.11,64900.0,22.5696,22.5846,22.5022,22.5471,64900.0
2012-10-18 11:30:00,30.11,30.24,30.1,30.22,86200.0,22.5471,22.6445,22.5397,22.6295,86200.0
2012-10-18 11:40:00,30.22,30.25,30.19,30.19,62000.0,22.6295,22.652,22.607,22.607,62000.0
2012-10-18 11:50:00,30.19,30.32,30.18,30.3,119300.0,22.607,22.7044,22.5996,22.6894,119300.0
2012-10-18 12:00:00,30.29,30.43,30.28,30.4,134000.0,22.6819,22.7868,22.6744,22.7643,134000.0
2012-10-18 12:10:00,30.41,30.41,30.33,30.33,70800.0,22.7718,22.7718,22.7119,22.7119,70800.0
2012-10-18 12:20:00,30.34,30.39,30.27,30.37,90000.0,22.7194,22.7568,22.667,22.7418,90000.0
2012-10-18 12:30:00,30.37,30.39,30.26,30.33,233500.0,22.7418,22.7568,22.6595,22.7119,233500.0
2012-10-18 12:40:00,30.32,30.34,30.26,30.33,129600.0,22.7044,22.7194,22.6595,22.7119,129600.0
2012-10-18 12:50:00,30.32,30.38,30.29,30.37,165200.0,22.7044,22.7493,22.6819,22.7418,165200.0
2012-10-18 13:00:00,30.37,30.37,30.29,30.31,214500.0,22.7418,22.7418,22.6819,22.6969,214500.0
2012-10-18 13:10:00,30.31,30.32,30.2,30.24,126000.0,22.6969,22.7044,22.6145,22.6445,126000.0
2012-10-18 13:20:00,30.24,30.27,30.15,30.24,89700.0,22.6445,22.667,22.5771,22.6445,89700.0
2012-10-18 13:30:00,30.23,30.25,30.15,30.17,64800.0,22.637,22.652,22.5771,22.5921,64800.0
2012-10-18 13:40:00,30.17,30.19,30.03,30.06,125700.0,22.5921,22.607,22.4872,22.5097,125700.0
2012-10-18 13:50:00,30.06,30.1,29.99,30.05,97000.0,22.5097,22.5397,22.4573,22.5022,97000.0
2012-10-18 14:00:00,30.05,30.22,30.04,30.14,161400.0,22.5022,22.6295,22.4947,22.5696,161400.0
2012-10-18 14:10:00,30.15,30.24,30.08,30.2,115900.0,22.5771,22.6445,22.5247,22.6145,115900.0
2012-10-18 14:20:00,30.2,30.21,30.13,30.19,88900.0,22.6145,22.622,22.5621,22.607,88900.0
2012-10-18 14:30:00,30.2,30.23,30.15,30.17,114800.0,22.6145,22.637,22.5771,22.5921,114800.0
2012-10-18 14:40:00,30.17,30.22,30.08,30.21,113700.0,22.5921,22.6295,22.5247,22.622,113700.0
2012-10-18 14:50:00,30.2,30.26,30.15,30.25,124700.0,22.6145,22.6595,22.5771,22.652,124700.0
2012-10-18 15:00:00,30.25,30.27,30.21,30.27,203500.0,22.652,22.667,22.622,22.667,203500.0
2012-10-18 15:10:00,30.26,30.26,30.11,30.12,100900.0,22.6595,22.6595,22.5471,22.5546,100900.0
2012-10-18 15:20:00,30.12,30.27,30.12,30.24,259800.0,22.5546,22.667,22.5546,22.6445,259800.0
2012-10-18 15:30:00,30.24,30.29,30.23,30.28,138700.0,22.6445,22.6819,22.637,22.6744,138700.0
2012-10-18 15:40:00,30.27,30.33,30.26,30.32,336000.0,22.667,22.7119,22.6595,22.7044,336000.0
2012-10-18 15:50:00,30.32,30.32,30.25,30.28,906500.0,22.7044,22.7044,22.652,22.6744,906500.0
2012-10-19 09:30:00,30.27,30.39,30.1,30.14,626800.0,22.667,22.7568,22.5397,22.5696,626800.0
2012-10-19 09:40:00,30.14,30.15,30.0,30.01,182000.0,22.5696,22.5771,22.4648,22.4723,182000.0
2012-10-19 09:50:00,30.01,30.15,30.01,30.08,81400.0,22.4723,22.5771,22.4723,22.5247,81400.0
2012-10-19 10:00:00,30.07,30.11,30.01,30.07,133800.0,22.5172,22.5471,22.4723,22.5172,133800.0
2012-10-19 10:10:00,30.07,30.08,30.0,30.02,114000.0,22.5172,22.5247,22.4648,22.4797,114000.0
2012-10-19 10:20:00,30.02,30.04,30.0,30.03,91400.0,22.4797,22.4947,22.4648,22.4872,91400.0
2012-10-19 10:30:00,30.03,30.05,29.99,30.01,109100.0,22.4872,22.5022,22.4573,22.4723,109100.0
2012-10-19 10:40:00,30.01,30.05,29.99,30.0,146000.0,22.4723,22.5022,22.4573,22.4648,146000.0
2012-10-19 10:50:00,29.99,30.04,29.98,29.99,218700.0,22.4573,22.4947,22.4498,22.4573,218700.0
2012-10-19 11:00:00,30.0,30.02,29.92,29.94,280100.0,22.4648,22.4797,22.4049,22.4198,280100.0
2012-10-19 11:10:00,29.94,30.03,29.89,30.0,791100.0,22.4198,22.4872,22.3824,22.4648,791100.0
2012-10-19 11:20:00,29.99,30.08,29.99,30.07,85100.0,22.4573,22.5247,22.4573,22.5172,85100.0
2012-10-19 11:30:00,30.07,30.08,30.0,30.01,78400.0,22.5172,22.5247,22.4648,22.4723,78400.0
2012-10-19 11:40:00,30.01,30.03,29.98,29.99,125800.0,22.4723,22.4872,22.4498,22.4573,125800.0
2012-10-19 11:50:00,29.98,30.06,29.96,30.06,176500.0,22.4498,22.5097,22.4348,22.5097,176500.0
2012-10-19 12:00:00,30.06,30.06,29.99,30.0,62700.0,22.5097,22.5097,22.4573,22.4648,62700.0
2012-10-19 12:10:00,30.0,30.01,29.95,30.0,192200.0,22.4648,22.4723,22.4273,22.4648,192200.0
2012-10-19 12:20:00,29.99,30.06,29.95,29.95,112000.0,22.4573,22.5097,22.4273,22.4273,112000.0
2012-10-19 12:30:00,29.95,30.04,29.95,30.01,76300.0,22.4273,22.4947,22.4273,22.4723,76300.0
2012-10-19 12:40:00,30.01,30.03,29.98,29.98,40900.0,22.4723,22.4872,22.4498,22.4498,40900.0
2012-10-19 12:50:00,29.98,30.02,29.96,30.0,93600.0,22.4498,22.4797,22.4348,22.4648,93600.0
2012-10-19 13:00:00,29.98,30.02,29.95,30.02,92800.0,22.4498,22.4797,22.4273,22.4797,92800.0
2012-10-19 13:10:00,30.02,30.03,29.98,29.99,38800.0,22.4797,22.4872,22.4498,22.4573,38800.0
2012-10-19 13:20:00,29.99,29.99,29.93,29.94,162000.0,22.4573,22.4573,22.4124,22.4198,162000.0
2012-10-19 13:30:00,29.95,29.96,29.93,29.95,186100.0,22.4273,22.4348,22.4124,22.4273,186100.0
2012-10-19 13:40:00,29.94,29.97,29.89,29.9,258400.0,22.4198,22.4423,22.3824,22.3899,258400.0
2012-10-19 13:50:00,29.9,29.95,29.89,29.94,159700.0,22.3899,22.4273,22.3824,22.4198,159700.0
2012-10-19 14:00:00,29.94,29.94,29.89,29.93,101800.0,22.4198,22.4198,22.3824,22.4124,101800.0
2012-10-19 14:10:00,29.93,29.99,29.92,29.96,112300.0,22.4124,22.4573,22.4049,22.4348,112300.0
2012-10-19 14:20:00,29.97,29.99,29.91,29.94,129400.0,22.4423,22.4573,22.3974,22.4198,129400.0
2012-10-19 14:30:00,29.95,29.96,29.91,29.95,137800.0,22.4273,22.4348,22.3974,22.4273,137800.0
2012-10-19 14:40:00,29.95,29.99,29.92,29.97,282000.0,22.4273,22.4573,22.4049,22.4423,282000.0
2012-10-19 14:50:00,29.96,29.99,29.9,29.98,328400.0,22.4348,22.4573,22.3899,22.4498,328400.0
2012-10-19 15:00:00,29.98,30.03,29.95,30.0,222700.0,22.4498,22.4872,22.4273,22.4648,222700.0
2012-10-19 15:10:00,30.0,30.07,29.99,30.07,167600.0,22.4648,22.5172,22.4573,22.5172,167600.0
2012-10-19 15:20:00,30.07,30.08,30.0,30.0,218000.0,22.5172,22.5247,22.4648,22.4648,218000.0
2012-10-19 15:30:00,30.01,30.05,30.0,30.05,238300.0,22.4723,22.5022,22.4648,22.5022,238300.0
2012-10-19 15:40:00,30.05,30.06,30.02,30.04,250000.0,22.5022,22.5097,22.4797,22.4947,250000.0
2012-10-19 15:50:00,30.04,30.04,29.95,29.95,838800.0,22.4947,22.4947,22.4273,22.4273,838800.0
2012-10-22 09:30:00,29.99,30.06,29.8,29.93,176500.0,22.4573,22.5097,22.315,22.4124,176500.0
2012-10-22 09:40:00,29.95,30.01,29.88,29.88,169800.0,22.4273,22.4723,22.3749,22.3749,169800.0
2012-10-22 09:50:00,29.88,29.96,29.87,29.93,109300.0,22.3749,22.4348,22.3674,22.4124,109300.0
2012-10-22 10:00:00,29.93,29.99,29.91,29.99,78500.0,22.4124,22.4573,22.3974,22.4573,78500.0
2012-10-22 10:10:00,29.99,29.99,29.87,29.89,85400.0,22.4573,22.4573,22.3674,22.3824,85400.0
2012-10-22 10:20:00,29.88,29.91,29.88,29.9,89100.0,22.3749,22.3974,22.3749,22.3899,89100.0
2012-10-22 10:30:00,29.9,29.92,29.82,29.82,105000.0,22.3899,22.4049,22.33,22.33,105000.0
2012-10-22 10:40:00,29.82,29.83,29.73,29.8,99400.0,22.33,22.3375,22.2626,22.315,99400.0
2012-10-22 10:50:00,29.8,29.85,29.79,29.85,67900.0,22.315,22.3524,22.3075,22.3524,67900.0
2012-10-22 11:00:00,29.86,29.86,29.8,29.83,101200.0,22.3599,22.3599,22.315,22.3375,101200.0
2012-10-22 11:10:00,29.83,29.83,29.78,29.79,108800.0,22.3375,22.3375,22.3,22.3075,108800.0
2012-10-22 11:20:00,29.8,29.86,29.78,29.85,96300.0,22.315,22.3599,22.3,22.3524,96300.0
2012-10-22 11:30:00,29.86,29.94,29.84,29.9,69900.0,22.3599,22.4198,22.345,22.3899,69900.0
2012-10-22 11:40:00,29.9,29.99,29.9,29.97,86200.0,22.3899,22.4573,22.3899,22.4423,86200.0
2012-10-22 11:50:00,29.96,29.98,29.93,29.93,35400.0,22.4348,22.4498,22.4124,22.4124,35400.0
2012-10-22 12:00:00,29.94,29.94,29.88,29.94,37600.0,22.4198,22.4198,22.3749,22.4198,37600.0
2012-10-22 12:10:00,29.93,29.93,29.88,29.91,26500.0,22.4124,22.4124,22.3749,22.3974,26500.0
2012-10-22 12:20:00,29.9,29.93,29.88,29.91,37000.0,22.3899,22.4124,22.3749,22.3974,37000.0
2012-10-22 12:30:00,29.9,29.91,29.87,29.9,23600.0,22.3899,22.3974,22.3674,22.3899,23600.0
2012-10-22 12:40:00,29.9,29.96,29.89,29.93,61900.0,22.3899,22.4348,22.3824,22.4124,61900.0
2012-10-22 12:50:00,29.93,29.93,29.88,29.89,38000.0,22.4124,22.4124,22.3749,22.3824,38000.0
2012-10-22 13:00:00,29.88,29.91,29.84,29.84,81600.0,22.3749,22.3974,22.345,22.345,81600.0
2012-10-22 13:10:00,29.84,29.86,29.78,29.81,95800.0,22.345,22.3599,22.3,22.3225,95800.0
2012-10-22 13:20:00,29.81,29.84,29.8,29.81,119900.0,22.3225,22.345,22.315,22.3225,119900.0
2012-10-22 13:30:00,29.81,29.85,29.8,29.81,79600.0,22.3225,22.3524,22.315,22.3225,79600.0
2012-10-22 13:40:00,29.81,29.83,29.76,29.83,48800.0,22.3225,22.3375,22.2851,22.3375,48800.0
2012-10-22 13:50:00,29.83,29.86,29.81,29.85,40500.0,22.3375,22.3599,22.3225,22.3524,40500.0
2012-10-22 14:00:00,29.85,29.88,29.81,29.84,52800.0,22.3524,22.3749,22.3225,22.345,52800.0
2012-10-22 14:10:00,29.84,29.92,29.8,29.89,75700.0,22.345,22.4049,22.315,22.3824,75700.0
2012-10-22 14:20:00,29.9,29.92,29.88,29.88,48700.0,22.3899,22.4049,22.3749,22.3749,48700.0
2012-10-22 14:30:00,29.89,29.92,29.86,29.89,50400.0,22.3824,22.4049,22.3599,22.3824,50400.0
2012-10-22 14:40:00,29.89,29.91,29.85,29.85,63200.0,22.3824,22.3974,22.3524,22.3524,63200.0
2012-10-22 14:50:00,29.85,29.87,29.83,29.85,46500.0,22.3524,22.3674,22.3375,22.3524,46500.0
2012-10-22 15:00:00,29.86,29.86,29.82,29.83,77000.0,22.3599,22.3599,22.33,22.3375,77000.0
2012-10-22 15:10:00,29.83,29.91,29.83,29.88,68100.0,22.3375,22.3974,22.3375,22.3749,68100.0
2012-10-22 15:20:00,29.88,29.92,29.84,29.91,64000.0,22.3749,22.4049,22.345,22.3974,64000.0
2012-10-22 15:30:00,29.9,29.91,29.86,29.89,75300.0,22.3899,22.3974,22.3599,22.3824,75300.0
2012-10-22 15:40:00,29.89,29.91,29.85,29.91,129400.0,22.3824,22.3974,22.3524,22.3974,129400.0
2012-10-22 15:50:00,29.91,29.98,29.89,29.91,393900.0,22.3974,22.4498,22.3824,22.3974,393900.0
2012-10-23 09:30:00,28.98,29.27,28.55,28.86,719400.0,21.701,21.9181,21.379,21.6111,719400.0
2012-10-23 09:40:00,28.86,29.06,28.83,28.95,677100.0,21.6111,21.7609,21.5886,21.6785,677100.0
2012-10-23 09:50:00,28.96,28.96,28.85,28.87,385700.0,21.686,21.686,21.6036,21.6186,385700.0
2012-10-23 10:00:00,28.86,28.9,28.8,28.82,299200.0,21.6111,21.6411,21.5662,21.5812,299200.0
2012-10-23 10:10:00,28.82,28.86,28.77,28.8,334800.0,21.5812,21.6111,21.5437,21.5662,334800.0
2012-10-23 10:20:00,28.8,28.81,28.75,28.79,493600.0,21.5662,21.5737,21.5287,21.5587,493600.0
2012-10-23 10:30:00,28.79,28.83,28.76,28.81,414900.0,21.5587,21.5886,21.5362,21.5737,414900.0
2012-10-23 10:40:00,28.8,28.88,28.8,28.88,311600.0,21.5662,21.6261,21.5662,21.6261,311600.0
2012-10-23 10:50:00,28.88,28.93,28.86,28.93,143700.0,21.6261,21.6635,21.6111,21.6635,143700.0
2012-10-23 11:00:00,28.93,29.01,28.88,28.99,382000.0,21.6635,21.7234,21.6261,21.7085,382000.0
2012-10-23 11:10:00,28.99,29.01,28.97,28.99,153100.0,21.7085,21.7234,21.6935,21.7085,153100.0
2012-10-23 11:20:00,28.99,29.0,28.92,28.94,278100.0,21.7085,21.7159,21.656,21.671,278100.0
2012-10-23 11:30:00,28.93,28.96,28.93,28.94,144600.0,21.6635,21.686,21.6635,21.671,144600.0
2012-10-23 11:40:00,28.94,28.96,28.92,28.95,75800.0,21.671,21.686,21.656,21.6785,75800.0
2012-10-23 11:50:00,28.95,28.97,28.93,28.97,188800.0,21.6785,21.6935,21.6635,21.6935,188800.0
2012-10-23 12:00:00,28.97,29.0,28.93,28.95,182700.0,21.6935,21.7159,21.6635,21.6785,182700.0
2012-10-23 12:10:00,28.95,28.96,28.94,28.95,151300.0,21.6785,21.686,21.671,21.6785,151300.0
2012-10-23 12:20:00,28.94,28.95,28.88,28.9,400300.0,21.671,21.6785,21.6261,21.6411,400300.0
2012-10-23 12:30:00,28.9,28.91,28.85,28.89,344800.0,21.6411,21.6486,21.6036,21.6336,344800.0
2012-10-23 12:40:00,28.89,29.0,28.89,28.98,212700.0,21.6336,21.7159,21.6336,21.701,212700.0
2012-10-23 12:50:00,28.98,29.0,28.95,28.98,147700.0,21.701,21.7159,21.6785,21.701,147700.0
2012-10-23 13:00:00,28.98,29.01,28.97,28.99,190400.0,21.701,21.7234,21.6935,21.7085,190400.0
2012-10-23 13:10:00,28.99,29.0,28.86,28.88,138900.0,21.7085,21.7159,21.6111,21.6261,138900.0
2012-10-23 13:20:00,28.87,28.89,28.84,28.88,81500.0,21.6186,21.6336,21.5961,21.6261,81500.0
2012-10-23 13:30:00,28.88,28.89,28.77,28.8,393600.0,21.6261,21.6336,21.5437,21.5662,393600.0
2012-10-23 13:40:00,28.81,28.82,28.74,28.77,92000.0,21.5737,21.5812,21.5213,21.5437,92000.0
2012-10-23 13:50:00,28.77,28.78,28.74,28.75,177200.0,21.5437,21.5512,21.5213,21.5287,177200.0
2012-10-23 14:00:00,28.76,28.8,28.7,28.79,890400.0,21.5362,21.5662,21.4913,21.5587,890400.0
2012-10-23 14:10:00,28.79,28.87,28.72,28.87,170600.0,21.5587,21.6186,21.5063,21.6186,170600.0
2012-10-23 14:20:00,28.87,28.9,28.84,28.85,139700.0,21.6186,21.6411,21.5961,21.6036,139700.0
2012-10-23 14:30:00,28.85,28.86,28.77,28.84,542200.0,21.6036,21.6111,21.5437,21.5961,542200.0
2012-10-23 14:40:00,28.84,28.9,28.83,28.89,222300.0,21.5961,21.6411,21.5886,21.6336,222300.0
2012-10-23 14:50:00,28.88,28.89,28.82,28.85,174800.0,21.6261,21.6336,21.5812,21.6036,174800.0
2012-10-23 15:00:00,28.85,28.89,28.77,28.8,236200.0,21.6036,21.6336,21.5437,21.5662,236200.0
2012-10-23 15:10:00,28.8,28.8,28.71,28.8,195100.0,21.5662,21.5662,21.4988,21.5662,195100.0
2012-10-23 15:20:00,28.79,28.81,28.75,28.77,265600.0,21.5587,21.5737,21.5287,21.5437,265600.0
2012-10-23 15:30:00,28.76,28.78,28.7,28.73,258900.0,21.5362,21.5512,21.4913,21.5138,258900.0
2012-10-23 15:40:00,28.72,28.76,28.69,28.7,539300.0,21.5063,21.5362,21.4838,21.4913,539300.0
2012-10-23 15:50:00,28.7,28.78,28.7,28.77,689600.0,21.4913,21.5512,21.4913,21.5437,689600.0
2012-10-24 09:30:00,28.25,28.84,28.21,28.7,509700.0,21.1543,21.5961,21.1244,21.4913,509700.0
2012-10-24 09:40:00,28.71,28.72,28.49,28.54,355000.0,21.4988,21.5063,21.334,21.3715,355000.0
2012-10-24 09:50:00,28.53,28.57,28.43,28.5,203200.0,21.364,21.394,21.2891,21.3415,203200.0
2012-10-24 10:00:00,28.5,28.53,28.05,28.17,304600.0,21.3415,21.364,21.0046,21.0944,304600.0
2012-10-24 10:10:00,28.17,28.26,28.14,28.19,272300.0,21.0944,21.1618,21.072,21.1094,272300.0
2012-10-24 10:20:00,28.18,28.22,28.1,28.17,152500.0,21.1019,21.1319,21.042,21.0944,152500.0
2012-10-24 10:30:00,28.16,28.21,28.07,28.09,178900.0,21.0869,21.1244,21.0195,21.0345,178900.0
2012-10-24 10:40:00,28.09,28.13,28.08,28.1,94900.0,21.0345,21.0645,21.027,21.042,94900.0
2012-10-24 10:50:00,28.11,28.12,28.06,28.09,80600.0,21.0495,21.057,21.012,21.0345,80600.0
2012-10-24 11:00:00,28.1,28.14,28.03,28.04,207800.0,21.042,21.072,20.9896,20.9971,207800.0
2012-10-24 11:10:00,28.04,28.06,28.0,28.03,129700.0,20.9971,21.012,20.9671,20.9896,129700.0
2012-10-24 11:20:00,28.04,28.1,28.03,28.09,98100.0,20.9971,21.042,20.9896,21.0345,98100.0
2012-10-24 11:30:00,28.09,28.1,28.04,28.08,92300.0,21.0345,21.042,20.9971,21.027,92300.0
2012-10-24 11:40:00,28.08,28.16,28.05,28.06,104200.0,21.027,21.0869,21.0046,21.012,104200.0
2012-10-24 11:50:00,28.06,28.09,28.05,28.05,86400.0,21.012,21.0345,21.0046,21.0046,86400.0
2012-10-24 12:00:00,28.06,28.08,28.04,28.08,106400.0,21.012,21.027,20.9971,21.027,106400.0
2012-10-24 12:10:00,28.07,28.15,28.07,28.14,59400.0,21.0195,21.0794,21.0195,21.072,59400.0
2012-10-24 12:20:00,28.14,28.14,28.04,28.05,214100.0,21.072,21.072,20.9971,21.0046,214100.0
2012-10-24 12:30:00,28.05,28.16,28.05,28.16,113700.0,21.0046,21.0869,21.0046,21.0869,113700.0
2012-10-24 12:40:00,28.15,28.19,28.12,28.12,53600.0,21.0794,21.1094,21.057,21.057,53600.0
2012-10-24 12:50:00,28.13,28.13,28.06,28.09,118100.0,21.0645,21.0645,21.012,21.0345,118100.0
2012-10-24 13:00:00,28.09,28.12,28.08,28.11,46200.0,21.0345,21.057,21.027,21.0495,46200.0
2012-10-24 13:10:00,28.1,28.1,28.07,28.09,69900.0,21.042,21.042,21.0195,21.0345,69900.0
2012-10-24 13:20:00,28.1,28.11,28.08,28.1,64500.0,21.042,21.0495,21.027,21.042,64500.0
2012-10-24 13:30:00,28.1,28.11,28.08,28.1,52400.0,21.042,21.0495,21.027,21.042,52400.0
2012-10-24 13:40:00,28.09,28.13,28.05,28.13,161100.0,21.0345,21.0645,21.0046,21.0645,161100.0
2012-10-24 13:50:00,28.13,28.19,28.12,28.17,138100.0,21.0645,21.1094,21.057,21.0944,138100.0
2012-10-24 14:00:00,28.17,28.26,28.15,28.26,771700.0,21.0944,21.1618,21.0794,21.1618,771700.0
2012-10-24 14:10:00,28.26,28.32,28.16,28.28,165800.0,21.1618,21.2067,21.0869,21.1768,165800.0
2012-10-24 14:20:00,28.28,28.31,28.22,28.3,184100.0,21.1768,21.1993,21.1319,21.1918,184100.0
2012-10-24 14:30:00,28.3,28.32,28.2,28.21,157400.0,21.1918,21.2067,21.1169,21.1244,157400.0
2012-10-24 14:40:00,28.2,28.29,28.19,28.25,116700.0,21.1169,21.1843,21.1094,21.1543,116700.0
2012-10-24 14:50:00,28.25,28.3,28.2,28.22,147000.0,21.1543,21.1918,21.1169,21.1319,147000.0
2012-10-24 15:00:00,28.21,28.24,28.14,28.18,128300.0,21.1244,21.1468,21.072,21.1019,128300.0
2012-10-24 15:10:00,28.19,28.23,28.18,28.18,172200.0,21.1094,21.1393,21.1019,21.1019,172200.0
2012-10-24 15:20:00,28.18,28.22,28.14,28.22,198800.0,21.1019,21.1319,21.072,21.1319,198800.0
2012-10-24 15:30:00,28.22,28.24,28.17,28.17,262200.0,21.1319,21.1468,21.0944,21.0944,262200.0
2012-10-24 15:40:00,28.17,28.18,28.11,28.13,202300.0,21.0944,21.1019,21.0495,21.0645,202300.0
2012-10-24 15:50:00,28.14,28.18,28.09,28.18,644700.0,21.072,21.1019,21.0345,21.1019,644700.0
2012-10-25 09:30:00,28.43,28.5,28.26,28.35,286700.0,21.2891,21.3415,21.1618,21.2292,286700.0
2012-10-25 09:40:00,28.33,28.4,28.29,28.34,125400.0,21.2142,21.2667,21.1843,21.2217,125400.0
2012-10-25 09:50:00,28.34,28.45,28.34,28.39,138900.0,21.2217,21.3041,21.2217,21.2592,138900.0
2012-10-25 10:00:00,28.41,28.45,28.36,28.43,202000.0,21.2741,21.3041,21.2367,21.2891,202000.0
2012-10-25 10:10:00,28.42,28.53,28.42,28.5,148200.0,21.2816,21.364,21.2816,21.3415,148200.0
2012-10-25 10:20:00,28.52,28.53,28.46,28.48,181700.0,21.3565,21.364,21.3116,21.3266,181700.0
2012-10-25 10:30:00,28.47,28.52,28.41,28.42,268000.0,21.3191,21.3565,21.2741,21.2816,268000.0
2012-10-25 10:40:00,28.42,28.49,28.39,28.4,107400.0,21.2816,21.334,21.2592,21.2667,107400.0
2012-10-25 10:50:00,28.4,28.41,28.34,28.39,202200.0,21.2667,21.2741,21.2217,21.2592,202200.0
2012-10-25 11:00:00,28.4,28.42,28.36,28.37,59000.0,21.2667,21.2816,21.2367,21.2442,59000.0
2012-10-25 11:10:00,28.38,28.38,28.29,28.34,141700.0,21.2517,21.2517,21.1843,21.2217,141700.0
2012-10-25 11:20:00,28.34,28.34,28.24,28.26,158500.0,21.2217,21.2217,21.1468,21.1618,158500.0
2012-10-25 11:30:00,28.26,28.26,28.12,28.12,188700.0,21.1618,21.1618,21.057,21.057,188700.0
2012-10-25 11:40:00,28.13,28.14,28.05,28.05,106700.0,21.0645,21.072,21.0046,21.0046,106700.0
2012-10-25 11:50:00,28.05,28.12,28.03,28.11,85000.0,21.0046,21.057,20.9896,21.0495,85000.0
2012-10-25 12:00:00,28.11,28.18,28.1,28.17,81500.0,21.0495,21.1019,21.042,21.0944,81500.0
2012-10-25 12:10:00,28.18,28.18,28.11,28.12,29800.0,21.1019,21.1019,21.0495,21.057,29800.0
2012-10-25 12:20:00,28.12,28.15,28.12,28.15,27000.0,21.057,21.0794,21.057,21.0794,27000.0
2012-10-25 12:30:00,28.15,28.16,28.1,28.13,31200.0,21.0794,21.0869,21.042,21.0645,31200.0
2012-10-25 12:40:00,28.13,28.13,28.04,28.11,97900.0,21.0645,21.0645,20.9971,21.0495,97900.0
2012-10-25 12:50:00,28.12,28.18,28.08,28.18,48300.0,21.057,21.1019,21.027,21.1019,48300.0
2012-10-25 13:00:00,28.18,28.2,28.14,28.16,100500.0,21.1019,21.1169,21.072,21.0869,100500.0
2012-10-25 13:10:00,28.15,28.22,28.14,28.17,59900.0,21.0794,21.1319,21.072,21.0944,59900.0
2012-10-25 13:20:00,28.18,28.25,28.18,28.25,69700.0,21.1019,21.1543,21.1019,21.1543,69700.0
2012-10-25 13:30:00,28.24,28.25,28.2,28.25,65600.0,21.1468,21.1543,21.1169,21.1543,65600.0
2012-10-25 13:40:00,28.25,28.26,28.21,28.23,46700.0,21.1543,21.1618,21.1244,21.1393,46700.0
2012-10-25 13:50:00,28.23,28.25,28.19,28.24,95800.0,21.1393,21.1543,21.1094,21.1468,95800.0
2012-10-25 14:00:00,28.24,28.24,28.17,28.18,72800.0,21.1468,21.1468,21.0944,21.1019,72800.0
2012-10-25 14:10:00,28.19,28.2,28.12,28.12,85900.0,21.1094,21.1169,21.057,21.057,85900.0
2012-10-25 14:20:00,28.12,28.18,28.12,28.16,73600.0,21.057,21.1019,21.057,21.0869,73600.0
2012-10-25 14:30:00,28.16,28.19,28.14,28.19,46200.0,21.0869,21.1094,21.072,21.1094,46200.0
2012-10-25 14:40:00,28.19,28.22,28.18,28.19,94600.0,21.1094,21.1319,21.1019,21.1094,94600.0
2012-10-25 14:50:00,28.18,28.19,28.14,28.17,94900.0,21.1019,21.1094,21.072,21.0944,94900.0
2012-10-25 15:00:00,28.18,28.2,28.17,28.19,104800.0,21.1019,21.1169,21.0944,21.1094,104800.0
2012-10-25 15:10:00,28.19,28.2,28.11,28.11,114300.0,21.1094,21.1169,21.0495,21.0495,114300.0
2012-10-25 15:20:00,28.11,28.13,28.04,28.06,175600.0,21.0495,21.0645,20.9971,21.012,175600.0
2012-10-25 15:30:00,28.06,28.08,28.04,28.07,152800.0,21.012,21.027,20.9971,21.0195,152800.0
2012-10-25 15:40:00,28.07,28.09,28.04,28.06,206300.0,21.0195,21.0345,20.9971,21.012,206300.0
2012-10-25 15:50:00,28.06,28.17,28.06,28.13,395600.0,21.012,21.0944,21.012,21.0645,395600.0
2012-10-26 09:30:00,28.06,28.38,28.01,28.31,211900.0,21.012,21.2517,20.9746,21.1993,211900.0
2012-10-26 09:40:00,28.3,28.41,28.15,28.22,110700.0,21.1918,21.2741,21.0794,21.1319,110700.0
2012-10-26 09:50:00,28.22,28.23,28.0,28.01,93500.0,21.1319,21.1393,20.9671,20.9746,93500.0
2012-10-26 10:00:00,28.01,28.14,27.98,28.12,117200.0,20.9746,21.072,20.9521,21.057,117200.0
2012-10-26 10:10:00,28.12,28.2,28.08,28.1,117100.0,21.057,21.1169,21.027,21.042,117100.0
2012-10-26 10:20:00,28.1,28.13,28.01,28.05,94400.0,21.042,21.0645,20.9746,21.0046,94400.0
2012-10-26 10:30:00,28.04,28.09,28.03,28.09,58300.0,20.9971,21.0345,20.9896,21.0345,58300.0
2012-10-26 10:40:00,28.1,28.11,28.01,28.03,64900.0,21.042,21.0495,20.9746,20.9896,64900.0
2012-10-26 10:50:00,28.03,28.05,27.96,27.99,66000.0,20.9896,21.0046,20.9372,20.9596,66000.0
2012-10-26 11:00:00,27.99,28.04,27.92,27.98,84700.0,20.9596,20.9971,20.9072,20.9521,84700.0
2012-10-26 11:10:00,27.98,28.0,27.96,28.0,71200.0,20.9521,20.9671,20.9372,20.9671,71200.0
2012-10-26 11:20:00,28.0,28.01,27.95,27.99,58800.0,20.9671,20.9746,20.9297,20.9596,58800.0
2012-10-26 11:30:00,28.0,28.03,27.94,27.96,79000.0,20.9671,20.9896,20.9222,20.9372,79000.0
2012-10-26 11:40:00,27.97,28.0,27.83,27.84,107200.0,20.9447,20.9671,20.8398,20.8473,107200.0
2012-10-26 11:50:00,27.85,27.89,27.84,27.87,47300.0,20.8548,20.8847,20.8473,20.8698,47300.0
2012-10-26 12:00:00,27.86,27.87,27.79,27.84,82200.0,20.8623,20.8698,20.8099,20.8473,82200.0
2012-10-26 12:10:00,27.85,27.86,27.82,27.83,32800.0,20.8548,20.8623,20.8323,20.8398,32800.0
2012-10-26 12:20:00,27.82,27.85,27.79,27.83,35600.0,20.8323,20.8548,20.8099,20.8398,35600.0
2012-10-26 12:30:00,27.83,27.84,27.75,27.75,94200.0,20.8398,20.8473,20.7799,20.7799,94200.0
2012-10-26 12:40:00,27.75,27.8,27.65,27.66,84500.0,20.7799,20.8174,20.705,20.7125,84500.0
2012-10-26 12:50:00,27.65,27.75,27.62,27.75,82400.0,20.705,20.7799,20.6826,20.7799,82400.0
2012-10-26 13:00:00,27.74,27.75,27.71,27.73,56500.0,20.7724,20.7799,20.75,20.7649,56500.0
2012-10-26 13:10:00,27.71,27.79,27.7,27.78,80200.0,20.75,20.8099,20.7425,20.8024,80200.0
2012-10-26 13:20:00,27.77,27.81,27.74,27.81,120100.0,20.7949,20.8248,20.7724,20.8248,120100.0
2012-10-26 13:30:00,27.81,27.86,27.79,27.8,86200.0,20.8248,20.8623,20.8099,20.8174,86200.0
2012-10-26 13:40:00,27.8,27.83,27.79,27.82,53700.0,20.8174,20.8398,20.8099,20.8323,53700.0
2012-10-26 13:50:00,27.82,27.82,27.73,27.74,52700.0,20.8323,20.8323,20.7649,20.7724,52700.0
2012-10-26 14:00:00,27.74,27.8,27.74,27.79,88400.0,20.7724,20.8174,20.7724,20.8099,88400.0
2012-10-26 14:10:00,27.79,27.8,27.76,27.77,52600.0,20.8099,20.8174,20.7874,20.7949,52600.0
2012-10-26 14:20:00,27.77,27.83,27.76,27.8,69400.0,20.7949,20.8398,20.7874,20.8174,69400.0
2012-10-26 14:30:00,27.8,27.85,27.79,27.84,62600.0,20.8174,20.8548,20.8099,20.8473,62600.0
2012-10-26 14:40:00,27.84,27.86,27.81,27.82,56700.0,20.8473,20.8623,20.8248,20.8323,56700.0
2012-10-26 14:50:00,27.82,27.87,27.8,27.86,92500.0,20.8323,20.8698,20.8174,20.8623,92500.0
2012-10-26 15:00:00,27.84,27.88,27.84,27.88,64500.0,20.8473,20.8773,20.8473,20.8773,64500.0
2012-10-26 15:10:00,27.88,27.92,27.84,27.88,102300.0,20.8773,20.9072,20.8473,20.8773,102300.0
2012-10-26 15:20:00,27.88,27.89,27.85,27.88,95900.0,20.8773,20.8847,20.8548,20.8773,95900.0
2012-10-26 15:30:00,27.88,27.9,27.83,27.85,135200.0,20.8773,20.8922,20.8398,20.8548,135200.0
2012-10-26 15:40:00,27.84,27.86,27.77,27.77,158400.0,20.8473,20.8623,20.7949,20.7949,158400.0
2012-10-26 15:50:00,27.78,27.93,27.78,27.88,627700.0,20.8024,20.9147,20.8024,20.8773,627700.0
2012-10-31 09:30:00,27.99,27.99,27.67,27.74,130800.0,20.9596,20.9596,20.72,20.7724,130800.0
2012-10-31 09:40:00,27.74,27.78,27.6,27.67,144100.0,20.7724,20.8024,20.6676,20.72,144100.0
2012-10-31 09:50:00,27.67,27.73,27.56,27.58,130900.0,20.72,20.7649,20.6376,20.6526,130900.0
2012-10-31 10:00:00,27.58,27.69,27.57,27.67,162800.0,20.6526,20.735,20.6451,20.72,162800.0
2012-10-31 10:10:00,27.67,27.69,27.59,27.62,94300.0,20.72,20.735,20.6601,20.6826,94300.0
2012-10-31 10:20:00,27.62,27.68,27.62,27.65,128500.0,20.6826,20.7275,20.6826,20.705,128500.0
2012-10-31 10:30:00,27.64,27.65,27.56,27.58,89700.0,20.6975,20.705,20.6376,20.6526,89700.0
2012-10-31 10:40:00,27.57,27.57,27.47,27.54,84600.0,20.6451,20.6451,20.5702,20.6227,84600.0
2012-10-31 10:50:00,27.53,27.54,27.4,27.44,137400.0,20.6152,20.6227,20.5178,20.5478,137400.0
2012-10-31 11:00:00,27.44,27.44,27.22,27.24,485200.0,20.5478,20.5478,20.383,20.398,485200.0
2012-10-31 11:10:00,27.25,27.26,27.16,27.23,312600.0,20.4055,20.413,20.3381,20.3905,312600.0
2012-10-31 11:20:00,27.23,27.26,27.16,27.17,245000.0,20.3905,20.413,20.3381,20.3456,245000.0
2012-10-31 11:30:00,27.18,27.22,27.14,27.15,245300.0,20.3531,20.383,20.3231,20.3306,245300.0
2012-10-31 11:40:00,27.15,27.25,27.14,27.19,93600.0,20.3306,20.4055,20.3231,20.3606,93600.0
2012-10-31 11:50:00,27.19,27.22,27.12,27.21,441200.0,20.3606,20.383,20.3082,20.3755,441200.0
2012-10-31 12:00:00,27.2,27.25,27.19,27.23,208300.0,20.3681,20.4055,20.3606,20.3905,208300.0
2012-10-31 12:10:00,27.23,27.23,27.18,27.2,150000.0,20.3905,20.3905,20.3531,20.3681,150000.0
2012-10-31 12:20:00,27.19,27.26,27.18,27.21,223300.0,20.3606,20.413,20.3531,20.3755,223300.0
2012-10-31 12:30:00,27.22,27.23,27.15,27.18,319300.0,20.383,20.3905,20.3306,20.3531,319300.0
2012-10-31 12:40:00,27.19,27.19,27.07,27.12,181400.0,20.3606,20.3606,20.2707,20.3082,181400.0
2012-10-31 12:50:00,27.12,27.13,27.0,27.06,220100.0,20.3082,20.3156,20.2183,20.2632,220100.0
2012-10-31 13:00:00,27.07,27.07,26.99,27.03,108800.0,20.2707,20.2707,20.2108,20.2408,108800.0
2012-10-31 13:10:00,27.03,27.08,27.01,27.08,80000.0,20.2408,20.2782,20.2258,20.2782,80000.0
2012-10-31 13:20:00,27.07,27.09,27.0,27.03,101900.0,20.2707,20.2857,20.2183,20.2408,101900.0
2012-10-31 13:30:00,27.03,27.07,27.01,27.04,102000.0,20.2408,20.2707,20.2258,20.2482,102000.0
2012-10-31 13:40:00,27.04,27.05,27.0,27.01,118300.0,20.2482,20.2557,20.2183,20.2258,118300.0
2012-10-31 13:50:00,27.01,27.02,26.91,27.0,157100.0,20.2258,20.2333,20.1509,20.2183,157100.0
2012-10-31 14:00:00,26.99,27.15,26.99,27.13,169600.0,20.2108,20.3306,20.2108,20.3156,169600.0
2012-10-31 14:10:00,27.13,27.15,27.03,27.07,191400.0,20.3156,20.3306,20.2408,20.2707,191400.0
2012-10-31 14:20:00,27.07,27.09,27.03,27.04,148600.0,20.2707,20.2857,20.2408,20.2482,148600.0
2012-10-31 14:30:00,27.05,27.11,27.04,27.04,128400.0,20.2557,20.3007,20.2482,20.2482,128400.0
2012-10-31 14:40:00,27.05,27.06,27.01,27.01,136400.0,20.2557,20.2632,20.2258,20.2258,136400.0
2012-10-31 14:50:00,27.01,27.04,26.91,26.93,256100.0,20.2258,20.2482,20.1509,20.1659,256100.0
2012-10-31 15:00:00,26.93,27.02,26.91,26.99,244700.0,20.1659,20.2333,20.1509,20.2108,244700.0
2012-10-31 15:10:00,27.0,27.09,26.99,27.04,193300.0,20.2183,20.2857,20.2108,20.2482,193300.0
2012-10-31 15:20:00,27.05,27.06,26.99,26.99,262400.0,20.2557,20.2632,20.2108,20.2108,262400.0
2012-10-31 15:30:00,27.0,27.0,26.86,26.92,445800.0,20.2183,20.2183,20.1135,20.1584,445800.0
2012-10-31 15:40:00,26.92,26.95,26.83,26.87,601100.0,20.1584,20.1809,20.091,20.1209,601100.0
2012-10-31 15:50:00,26.87,26.95,26.86,26.9,1002200.0,20.1209,20.1809,20.1135,20.1434,1002200.0
2012-11-01 09:30:00,27.24,27.71,27.06,27.45,500200.0,20.398,20.75,20.2632,20.5553,500200.0
2012-11-01 09:40:00,27.46,27.5,27.22,27.42,346300.0,20.5628,20.5927,20.383,20.5328,346300.0
2012-11-01 09:50:00,27.41,27.5,27.29,27.39,327000.0,20.5253,20.5927,20.4355,20.5103,327000.0
2012-11-01 10:00:00,27.4,27.51,27.37,27.45,307600.0,20.5178,20.6002,20.4954,20.5553,307600.0
2012-11-01 10:10:00,27.46,27.52,27.38,27.48,437800.0,20.5628,20.6077,20.5028,20.5777,437800.0
2012-11-01 10:20:00,27.48,27.63,27.45,27.62,209500.0,20.5777,20.6901,20.5553,20.6826,209500.0
2012-11-01 10:30:00,27.62,27.88,27.62,27.88,191200.0,20.6826,20.8773,20.6826,20.8773,191200.0
2012-11-01 10:40:00,27.88,27.95,27.87,27.95,495000.0,20.8773,20.9297,20.8698,20.9297,495000.0
2012-11-01 10:50:00,27.95,27.95,27.83,27.87,149500.0,20.9297,20.9297,20.8398,20.8698,149500.0
2012-11-01 11:00:00,27.87,27.91,27.78,27.8,167100.0,20.8698,20.8997,20.8024,20.8174,167100.0
2012-11-01 11:10:00,27.79,27.89,27.79,27.86,122400.0,20.8099,20.8847,20.8099,20.8623,122400.0
2012-11-01 11:20:00,27.86,27.91,27.84,27.9,93300.0,20.8623,20.8997,20.8473,20.8922,93300.0
2012-11-01 11:30:00,27.9,28.0,27.9,27.98,151800.0,20.8922,20.9671,20.8922,20.9521,151800.0
2012-11-01 11:40:00,27.97,28.12,27.97,28.1,173500.0,20.9447,21.057,20.9447,21.042,173500.0
2012-11-01 11:50:00,28.11,28.16,28.09,28.14,168800.0,21.0495,21.0869,21.0345,21.072,168800.0
2012-11-01 12:00:00,28.13,28.29,28.13,28.27,246700.0,21.0645,21.1843,21.0645,21.1693,246700.0
2012-11-01 12:10:00,28.27,28.28,28.21,28.25,235500.0,21.1693,21.1768,21.1244,21.1543,235500.0
2012-11-01 12:20:00,28.26,28.27,28.16,28.19,271500.0,21.1618,21.1693,21.0869,21.1094,271500.0
2012-11-01 12:30:00,28.2,28.21,28.15,28.18,83200.0,21.1169,21.1244,21.0794,21.1019,83200.0
2012-11-01 12:40:00,28.18,28.21,28.17,28.18,69100.0,21.1019,21.1244,21.0944,21.1019,69100.0
2012-11-01 12:50:00,28.18,28.2,28.15,28.19,67300.0,21.1019,21.1169,21.0794,21.1094,67300.0
2012-11-01 13:00:00,28.2,28.2,28.14,28.2,141900.0,21.1169,21.1169,21.072,21.1169,141900.0
2012-11-01 13:10:00,28.2,28.2,28.13,28.14,150500.0,21.1169,21.1169,21.0645,21.072,150500.0
2012-11-01 13:20:00,28.14,28.16,28.07,28.09,66900.0,21.072,21.0869,21.0195,21.0345,66900.0
2012-11-01 13:30:00,28.09,28.1,28.01,28.03,127600.0,21.0345,21.042,20.9746,20.9896,127600.0
2012-11-01 13:40:00,28.04,28.05,28.0,28.04,106700.0,20.9971,21.0046,20.9671,20.9971,106700.0
2012-11-01 13:50:00,28.05,28.07,28.03,28.05,82500.0,21.0046,21.0195,20.9896,21.0046,82500.0
2012-11-01 14:00:00,28.06,28.07,28.01,28.02,69500.0,21.012,21.0195,20.9746,20.9821,69500.0
2012-11-01 14:10:00,28.02,28.05,28.01,28.05,87400.0,20.9821,21.0046,20.9746,21.0046,87400.0
2012-11-01 14:20:00,28.05,28.11,28.04,28.11,80100.0,21.0046,21.0495,20.9971,21.0495,80100.0
2012-11-01 14:30:00,28.1,28.12,28.08,28.1,168900.0,21.042,21.057,21.027,21.042,168900.0
2012-11-01 14:40:00,28.1,28.13,28.09,28.12,66000.0,21.042,21.0645,21.0345,21.057,66000.0
2012-11-01 14:50:00,28.12,28.19,28.09,28.16,131700.0,21.057,21.1094,21.0345,21.0869,131700.0
2012-11-01 15:00:00,28.16,28.17,28.13,28.16,87800.0,21.0869,21.0944,21.0645,21.0869,87800.0
2012-11-01 15:10:00,28.17,28.21,28.16,28.16,148900.0,21.0944,21.1244,21.0869,21.0869,148900.0
2012-11-01 15:20:00,28.17,28.21,28.13,28.16,484600.0,21.0944,21.1244,21.0645,21.0869,484600.0
2012-11-01 15:30:00,28.16,28.16,28.1,28.14,141700.0,21.0869,21.0869,21.042,21.072,141700.0
2012-11-01 15:40:00,28.14,28.16,28.13,28.15,168700.0,21.072,21.0869,21.0645,21.0794,168700.0
2012-11-01 15:50:00,28.15,28.18,28.09,28.13,439300.0,21.0794,21.1019,21.0345,21.0645,439300.0
2012-11-02 09:30:00,28.67,28.71,28.5,28.56,484000.0,21.4688,21.4988,21.3415,21.3865,484000.0
2012-11-02 09:40:00,28.55,28.55,28.19,28.26,312800.0,21.379,21.379,21.1094,21.1618,312800.0
2012-11-02 09:50:00,28.25,28.36,28.21,28.3,146500.0,21.1543,21.2367,21.1244,21.1918,146500.0
2012-11-02 10:00:00,28.3,28.35,28.18,28.2,274700.0,21.1918,21.2292,21.1019,21.1169,274700.0
2012-11-02 10:10:00,28.2,28.24,28.1,28.15,236300.0,21.1169,21.1468,21.042,21.0794,236300.0
2012-11-02 10:20:00,28.15,28.18,27.99,28.04,117900.0,21.0794,21.1019,20.9596,20.9971,117900.0
2012-11-02 10:30:00,28.03,28.11,28.0,28.04,96000.0,20.9896,21.0495,20.9671,20.9971,96000.0
2012-11-02 10:40:00,28.05,28.07,27.96,28.04,196300.0,21.0046,21.0195,20.9372,20.9971,196300.0
2012-11-02 10:50:00,28.05,28.08,27.98,27.98,102000.0,21.0046,21.027,20.9521,20.9521,102000.0
2012-11-02 11:00:00,27.97,28.0,27.93,27.98,163600.0,20.9447,20.9671,20.9147,20.9521,163600.0
2012-11-02 11:10:00,27.97,28.01,27.96,28.0,76000.0,20.9447,20.9746,20.9372,20.9671,76000.0
2012-11-02 11:20:00,28.0,28.0,27.93,28.0,136300.0,20.9671,20.9671,20.9147,20.9671,136300.0
2012-11-02 11:30:00,28.0,28.0,27.91,28.0,117600.0,20.9671,20.9671,20.8997,20.9671,117600.0
2012-11-02 11:40:00,28.0,28.0,27.83,27.86,143600.0,20.9671,20.9671,20.8398,20.8623,143600.0
2012-11-02 11:50:00,27.85,27.9,27.79,27.9,54300.0,20.8548,20.8922,20.8099,20.8922,54300.0
2012-11-02 12:00:00,27.9,27.9,27.8,27.82,78500.0,20.8922,20.8922,20.8174,20.8323,78500.0
2012-11-02 12:10:00,27.82,27.93,27.82,27.89,75400.0,20.8323,20.9147,20.8323,20.8847,75400.0
2012-11-02 12:20:00,27.89,27.94,27.82,27.84,84200.0,20.8847,20.9222,20.8323,20.8473,84200.0
2012-11-02 12:30:00,27.84,27.97,27.83,27.97,139000.0,20.8473,20.9447,20.8398,20.9447,139000.0
2012-11-02 12:40:00,27.96,27.96,27.92,27.94,34700.0,20.9372,20.9372,20.9072,20.9222,34700.0
2012-11-02 12:50:00,27.94,27.99,27.91,27.92,80000.0,20.9222,20.9596,20.8997,20.9072,80000.0
2012-11-02 13:00:00,27.92,28.0,27.91,27.91,92600.0,20.9072,20.9671,20.8997,20.8997,92600.0
2012-11-02 13:10:00,27.91,27.96,27.89,27.95,38100.0,20.8997,20.9372,20.8847,20.9297,38100.0
2012-11-02 13:20:00,27.95,27.99,27.89,27.98,58200.0,20.9297,20.9596,20.8847,20.9521,58200.0
2012-11-02 13:30:00,27.97,28.0,27.97,27.99,94800.0,20.9447,20.9671,20.9447,20.9596,94800.0
2012-11-02 13:40:00,27.99,28.06,27.99,28.04,40700.0,20.9596,21.012,20.9596,20.9971,40700.0
2012-11-02 13:50:00,28.05,28.05,27.93,27.97,48700.0,21.0046,21.0046,20.9147,20.9447,48700.0
2012-11-02 14:00:00,27.96,27.97,27.91,27.95,54300.0,20.9372,20.9447,20.8997,20.9297,54300.0
2012-11-02 14:10:00,27.95,27.95,27.85,27.85,72000.0,20.9297,20.9297,20.8548,20.8548,72000.0
2012-11-02 14:20:00,27.86,27.92,27.85,27.91,144300.0,20.8623,20.9072,20.8548,20.8997,144300.0
2012-11-02 14:30:00,27.91,27.91,27.83,27.84,72100.0,20.8997,20.8997,20.8398,20.8473,72100.0
2012-11-02 14:40:00,27.83,27.91,27.8,27.81,123300.0,20.8398,20.8997,20.8174,20.8248,123300.0
2012-11-02 14:50:00,27.8,27.83,27.79,27.83,116300.0,20.8174,20.8398,20.8099,20.8398,116300.0
2012-11-02 15:00:00,27.83,27.92,27.82,27.89,200500.0,20.8398,20.9072,20.8323,20.8847,200500.0
2012-11-02 15:10:00,27.88,27.9,27.83,27.87,183600.0,20.8773,20.8922,20.8398,20.8698,183600.0
2012-11-02 15:20:00,27.86,27.87,27.81,27.84,114200.0,20.8623,20.8698,20.8248,20.8473,114200.0
2012-11-02 15:30:00,27.85,27.85,27.75,27.76,241400.0,20.8548,20.8548,20.7799,20.7874,241400.0
2012-11-02 15:40:00,27.76,27.78,27.7,27.73,176400.0,20.7874,20.8024,20.7425,20.7649,176400.0
2012-11-02 15:50:00,27.73,27.78,27.73,27.73,215000.0,20.7649,20.8024,20.7649,20.7649,215000.0
2012-11-05 09:30:00,27.63,27.85,27.63,27.8,196700.0,20.6901,20.8548,20.6901,20.8174,196700.0
2012-11-05 09:40:00,27.8,27.82,27.69,27.81,103200.0,20.8174,20.8323,20.735,20.8248,103200.0
2012-11-05 09:50:00,27.81,27.99,27.79,27.95,147100.0,20.8248,20.9596,20.8099,20.9297,147100.0
2012-11-05 10:00:00,27.96,28.0,27.89,27.93,129300.0,20.9372,20.9671,20.8847,20.9147,129300.0
2012-11-05 10:10:00,27.93,28.06,27.93,28.01,163100.0,20.9147,21.012,20.9147,20.9746,163100.0
2012-11-05 10:20:00,28.02,28.04,27.92,27.94,192000.0,20.9821,20.9971,20.9072,20.9222,192000.0
2012-11-05 10:30:00,27.93,28.1,27.87,28.08,217400.0,20.9147,21.042,20.8698,21.027,217400.0
2012-11-05 10:40:00,28.07,28.1,28.0,28.05,102900.0,21.0195,21.042,20.9671,21.0046,102900.0
2012-11-05 10:50:00,28.04,28.06,27.99,28.01,90200.0,20.9971,21.012,20.9596,20.9746,90200.0
2012-11-05 11:00:00,28.01,28.01,27.96,28.0,117100.0,20.9746,20.9746,20.9372,20.9671,117100.0
2012-11-05 11:10:00,28.0,28.0,27.95,27.95,47900.0,20.9671,20.9671,20.9297,20.9297,47900.0
2012-11-05 11:20:00,27.96,27.98,27.92,27.95,40700.0,20.9372,20.9521,20.9072,20.9297,40700.0
2012-11-05 11:30:00,27.96,27.96,27.85,27.87,33000.0,20.9372,20.9372,20.8548,20.8698,33000.0
2012-11-05 11:40:00,27.87,27.9,27.81,27.82,37400.0,20.8698,20.8922,20.8248,20.8323,37400.0
2012-11-05 11:50:00,27.81,27.83,27.79,27.79,30600.0,20.8248,20.8398,20.8099,20.8099,30600.0
2012-11-05 12:00:00,27.8,27.81,27.77,27.81,28100.0,20.8174,20.8248,20.7949,20.8248,28100.0
2012-11-05 12:10:00,27.81,27.81,27.77,27.8,50600.0,20.8248,20.8248,20.7949,20.8174,50600.0
2012-11-05 12:20:00,27.8,27.8,27.75,27.76,53000.0,20.8174,20.8174,20.7799,20.7874,53000.0
2012-11-05 12:30:00,27.75,27.76,27.7,27.72,44600.0,20.7799,20.7874,20.7425,20.7574,44600.0
2012-11-05 12:40:00,27.72,27.76,27.7,27.75,45400.0,20.7574,20.7874,20.7425,20.7799,45400.0
2012-11-05 12:50:00,27.75,27.81,27.74,27.81,93400.0,20.7799,20.8248,20.7724,20.8248,93400.0
2012-11-05 13:00:00,27.8,27.84,27.8,27.84,87100.0,20.8174,20.8473,20.8174,20.8473,87100.0
2012-11-05 13:10:00,27.84,27.88,27.8,27.82,68000.0,20.8473,20.8773,20.8174,20.8323,68000.0
2012-11-05 13:20:00,27.82,27.83,27.8,27.8,46700.0,20.8323,20.8398,20.8174,20.8174,46700.0
2012-11-05 13:30:00,27.8,27.84,27.8,27.84,40500.0,20.8174,20.8473,20.8174,20.8473,40500.0
2012-11-05 13:40:00,27.84,27.85,27.8,27.82,54600.0,20.8473,20.8548,20.8174,20.8323,54600.0
2012-11-05 13:50:00,27.82,27.82,27.8,27.82,37700.0,20.8323,20.8323,20.8174,20.8323,37700.0
2012-11-05 14:00:00,27.81,27.85,27.8,27.82,53500.0,20.8248,20.8548,20.8174,20.8323,53500.0
2012-11-05 14:10:00,27.82,27.88,27.81,27.88,39400.0,20.8323,20.8773,20.8248,20.8773,39400.0
2012-11-05 14:20:00,27.88,27.93,27.83,27.91,74700.0,20.8773,20.9147,20.8398,20.8997,74700.0
2012-11-05 14:30:00,27.9,27.94,27.89,27.9,52700.0,20.8922,20.9222,20.8847,20.8922,52700.0
2012-11-05 14:40:00,27.9,27.96,27.89,27.95,69300.0,20.8922,20.9372,20.8847,20.9297,69300.0
2012-11-05 14:50:00,27.95,27.97,27.92,27.93,48100.0,20.9297,20.9447,20.9072,20.9147,48100.0
2012-11-05 15:00:00,27.93,27.94,27.89,27.91,120900.0,20.9147,20.9222,20.8847,20.8997,120900.0
2012-11-05 15:10:00,27.92,27.92,27.88,27.9,56600.0,20.9072,20.9072,20.8773,20.8922,56600.0
2012-11-05 15:20:00,27.89,27.97,27.89,27.95,146400.0,20.8847,20.9447,20.8847,20.9297,146400.0
2012-11-05 15:30:00,27.95,28.0,27.94,27.99,119500.0,20.9297,20.9671,20.9222,20.9596,119500.0
2012-11-05 15:40:00,28.0,28.06,27.99,28.02,174800.0,20.9671,21.012,20.9596,20.9821,174800.0
2012-11-05 15:50:00,28.03,28.07,27.97,28.01,354600.0,20.9896,21.0195,20.9447,20.9746,354600.0
2012-11-06 09:30:00,28.03,28.2,27.93,28.15,239500.0,20.9896,21.1169,20.9147,21.0794,239500.0
2012-11-06 09:40:00,28.16,28.21,28.08,28.17,332200.0,21.0869,21.1244,21.027,21.0944,332200.0
2012-11-06 09:50:00,28.17,28.21,28.13,28.17,108700.0,21.0944,21.1244,21.0645,21.0944,108700.0
2012-11-06 10:00:00,28.18,28.18,27.97,27.98,193700.0,21.1019,21.1019,20.9447,20.9521,193700.0
2012-11-06 10:10:00,27.98,28.01,27.96,28.0,121800.0,20.9521,20.9746,20.9372,20.9671,121800.0
2012-11-06 10:20:00,28.01,28.05,27.96,27.99,133400.0,20.9746,21.0046,20.9372,20.9596,133400.0
2012-11-06 10:30:00,27.99,28.09,27.97,28.09,82300.0,20.9596,21.0345,20.9447,21.0345,82300.0
2012-11-06 10:40:00,28.1,28.1,28.02,28.03,228900.0,21.042,21.042,20.9821,20.9896,228900.0
2012-11-06 10:50:00,28.04,28.05,28.0,28.02,96200.0,20.9971,21.0046,20.9671,20.9821,96200.0
2012-11-06 11:00:00,28.03,28.03,27.97,28.02,77000.0,20.9896,20.9896,20.9447,20.9821,77000.0
2012-11-06 11:10:00,28.01,28.03,27.99,27.99,74000.0,20.9746,20.9896,20.9596,20.9596,74000.0
2012-11-06 11:20:00,28.0,28.02,27.96,27.99,231400.0,20.9671,20.9821,20.9372,20.9596,231400.0
2012-11-06 11:30:00,28.0,28.06,27.98,28.02,279900.0,20.9671,21.012,20.9521,20.9821,279900.0
2012-11-06 11:40:00,28.02,28.06,28.0,28.05,125600.0,20.9821,21.012,20.9671,21.0046,125600.0
2012-11-06 11:50:00,28.07,28.1,28.04,28.1,359300.0,21.0195,21.042,20.9971,21.042,359300.0
2012-11-06 12:00:00,28.09,28.2,28.08,28.11,173000.0,21.0345,21.1169,21.027,21.0495,173000.0
2012-11-06 12:10:00,28.12,28.17,28.12,28.13,66400.0,21.057,21.0944,21.057,21.0645,66400.0
2012-11-06 12:20:00,28.14,28.17,28.08,28.12,84000.0,21.072,21.0944,21.027,21.057,84000.0
2012-11-06 12:30:00,28.11,28.15,28.05,28.05,197900.0,21.0495,21.0794,21.0046,21.0046,197900.0
2012-11-06 12:40:00,28.05,28.08,28.01,28.04,45800.0,21.0046,21.027,20.9746,20.9971,45800.0
2012-11-06 12:50:00,28.05,28.1,28.05,28.1,33400.0,21.0046,21.042,21.0046,21.042,33400.0
2012-11-06 13:00:00,28.11,28.14,28.09,28.13,48200.0,21.0495,21.072,21.0345,21.0645,48200.0
2012-11-06 13:10:00,28.14,28.15,28.07,28.14,79200.0,21.072,21.0794,21.0195,21.072,79200.0
2012-11-06 13:20:00,28.13,28.15,28.08,28.08,118000.0,21.0645,21.0794,21.027,21.027,118000.0
2012-11-06 13:30:00,28.09,28.09,28.05,28.07,82300.0,21.0345,21.0345,21.0046,21.0195,82300.0
2012-11-06 13:40:00,28.07,28.1,28.06,28.1,47900.0,21.0195,21.042,21.012,21.042,47900.0
2012-11-06 13:50:00,28.1,28.1,28.01,28.01,131900.0,21.042,21.042,20.9746,20.9746,131900.0
2012-11-06 14:00:00,28.01,28.07,28.01,28.07,67400.0,20.9746,21.0195,20.9746,21.0195,67400.0
2012-11-06 14:10:00,28.07,28.07,28.03,28.05,124100.0,21.0195,21.0195,20.9896,21.0046,124100.0
2012-11-06 14:20:00,28.05,28.07,28.02,28.03,46400.0,21.0046,21.0195,20.9821,20.9896,46400.0
2012-11-06 14:30:00,28.03,28.09,28.02,28.08,189500.0,20.9896,21.0345,20.9821,21.027,189500.0
2012-11-06 14:40:00,28.08,28.13,28.08,28.13,296600.0,21.027,21.0645,21.027,21.0645,296600.0
2012-11-06 14:50:00,28.13,28.16,28.09,28.1,227900.0,21.0645,21.0869,21.0345,21.042,227900.0
2012-11-06 15:00:00,28.11,28.16,28.09,28.11,198000.0,21.0495,21.0869,21.0345,21.0495,198000.0
2012-11-06 15:10:00,28.11,28.14,28.09,28.11,88900.0,21.0495,21.072,21.0345,21.0495,88900.0
2012-11-06 15:20:00,28.12,28.16,28.08,28.1,316600.0,21.057,21.0869,21.027,21.042,316600.0
2012-11-06 15:30:00,28.1,28.1,28.04,28.09,120900.0,21.042,21.042,20.9971,21.0345,120900.0
2012-11-06 15:40:00,28.09,28.13,28.07,28.1,838100.0,21.0345,21.0645,21.0195,21.042,838100.0
2012-11-06 15:50:00,28.1,28.14,28.08,28.14,760100.0,21.042,21.072,21.027,21.072,760100.0
2012-11-07 09:30:00,27.85,27.95,27.7,27.8,197600.0,20.8548,20.9297,20.7425,20.8174,197600.0
2012-11-07 09:40:00,27.79,27.89,27.73,27.84,164500.0,20.8099,20.8847,20.7649,20.8473,164500.0
2012-11-07 09:50:00,27.84,27.9,27.81,27.89,167100.0,20.8473,20.8922,20.8248,20.8847,167100.0
2012-11-07 10:00:00,27.91,27.94,27.84,27.92,211100.0,20.8997,20.9222,20.8473,20.9072,211100.0
2012-11-07 10:10:00,27.91,27.93,27.68,27.68,135600.0,20.8997,20.9147,20.7275,20.7275,135600.0
2012-11-07 10:20:00,27.67,27.79,27.66,27.79,77700.0,20.72,20.8099,20.7125,20.8099,77700.0
2012-11-07 10:30:00,27.78,27.79,27.68,27.73,77400.0,20.8024,20.8099,20.7275,20.7649,77400.0
2012-11-07 10:40:00,27.73,27.75,27.65,27.67,113300.0,20.7649,20.7799,20.705,20.72,113300.0
2012-11-07 10:50:00,27.66,27.69,27.48,27.49,172100.0,20.7125,20.735,20.5777,20.5852,172100.0
2012-11-07 11:00:00,27.49,27.56,27.48,27.51,128600.0,20.5852,20.6376,20.5777,20.6002,128600.0
2012-11-07 11:10:00,27.51,27.53,27.48,27.51,88200.0,20.6002,20.6152,20.5777,20.6002,88200.0
2012-11-07 11:20:00,27.5,27.54,27.39,27.41,157400.0,20.5927,20.6227,20.5103,20.5253,157400.0
2012-11-07 11:30:00,27.41,27.42,27.3,27.38,153000.0,20.5253,20.5328,20.4429,20.5028,153000.0
2012-11-07 11:40:00,27.39,27.42,27.33,27.41,72100.0,20.5103,20.5328,20.4654,20.5253,72100.0
2012-11-07 11:50:00,27.42,27.42,27.37,27.41,91200.0,20.5328,20.5328,20.4954,20.5253,91200.0
2012-11-07 12:00:00,27.41,27.45,27.37,27.43,92400.0,20.5253,20.5553,20.4954,20.5403,92400.0
2012-11-07 12:10:00,27.43,27.49,27.39,27.48,114600.0,20.5403,20.5852,20.5103,20.5777,114600.0
2012-11-07 12:20:00,27.47,27.51,27.46,27.49,82600.0,20.5702,20.6002,20.5628,20.5852,82600.0
2012-11-07 12:30:00,27.5,27.58,27.48,27.54,101200.0,20.5927,20.6526,20.5777,20.6227,101200.0
2012-11-07 12:40:00,27.54,27.55,27.51,27.51,75600.0,20.6227,20.6301,20.6002,20.6002,75600.0
2012-11-07 12:50:00,27.5,27.52,27.47,27.49,262200.0,20.5927,20.6077,20.5702,20.5852,262200.0
2012-11-07 13:00:00,27.49,27.64,27.46,27.62,181000.0,20.5852,20.6975,20.5628,20.6826,181000.0
2012-11-07 13:10:00,27.63,27.68,27.61,27.65,108600.0,20.6901,20.7275,20.6751,20.705,108600.0
2012-11-07 13:20:00,27.65,27.79,27.64,27.76,179200.0,20.705,20.8099,20.6975,20.7874,179200.0
2012-11-07 13:30:00,27.75,27.88,27.75,27.88,101400.0,20.7799,20.8773,20.7799,20.8773,101400.0
2012-11-07 13:40:00,27.88,27.89,27.8,27.8,164100.0,20.8773,20.8847,20.8174,20.8174,164100.0
2012-11-07 13:50:00,27.82,27.86,27.78,27.79,81600.0,20.8323,20.8623,20.8024,20.8099,81600.0
2012-11-07 14:00:00,27.81,27.88,27.81,27.85,85000.0,20.8248,20.8773,20.8248,20.8548,85000.0
2012-11-07 14:10:00,27.84,27.86,27.76,27.77,172100.0,20.8473,20.8623,20.7874,20.7949,172100.0
2012-11-07 14:20:00,27.76,27.78,27.73,27.75,80300.0,20.7874,20.8024,20.7649,20.7799,80300.0
2012-11-07 14:30:00,27.75,27.76,27.72,27.73,98100.0,20.7799,20.7874,20.7574,20.7649,98100.0
2012-11-07 14:40:00,27.73,27.77,27.73,27.76,97500.0,20.7649,20.7949,20.7649,20.7874,97500.0
2012-11-07 14:50:00,27.76,27.85,27.75,27.82,80400.0,20.7874,20.8548,20.7799,20.8323,80400.0
2012-11-07 15:00:00,27.82,27.82,27.71,27.78,134500.0,20.8323,20.8323,20.75,20.8024,134500.0
2012-11-07 15:10:00,27.77,27.83,27.75,27.77,105200.0,20.7949,20.8398,20.7799,20.7949,105200.0
2012-11-07 15:20:00,27.77,27.89,27.77,27.87,226800.0,20.7949,20.8847,20.7949,20.8698,226800.0
2012-11-07 15:30:00,27.85,27.89,27.81,27.81,169300.0,20.8548,20.8847,20.8248,20.8248,169300.0
2012-11-07 15:40:00,27.81,27.92,27.78,27.82,318700.0,20.8248,20.9072,20.8024,20.8323,318700.0
2012-11-07 15:50:00,27.82,27.87,27.73,27.73,389700.0,20.8323,20.8698,20.7649,20.7649,389700.0
2012-11-08 09:30:00,27.73,27.9,27.6,27.87,141100.0,20.7649,20.8922,20.6676,20.8698,141100.0
2012-11-08 09:40:00,27.86,27.95,27.8,27.9,105400.0,20.8623,20.9297,20.8174,20.8922,105400.0
2012-11-08 09:50:00,27.88,27.94,27.86,27.88,75100.0,20.8773,20.9222,20.8623,20.8773,75100.0
2012-11-08 10:00:00,27.88,27.95,27.87,27.89,88600.0,20.8773,20.9297,20.8698,20.8847,88600.0
2012-11-08 10:10:00,27.89,27.97,27.89,27.9,184200.0,20.8847,20.9447,20.8847,20.8922,184200.0
2012-11-08 10:20:00,27.9,27.92,27.86,27.92,176900.0,20.8922,20.9072,20.8623,20.9072,176900.0
2012-11-08 10:30:00,27.92,28.06,27.91,28.02,109700.0,20.9072,21.012,20.8997,20.9821,109700.0
2012-11-08 10:40:00,28.01,28.03,27.91,27.95,117800.0,20.9746,20.9896,20.8997,20.9297,117800.0
2012-11-08 10:50:00,27.95,28.0,27.86,27.93,132500.0,20.9297,20.9671,20.8623,20.9147,132500.0
2012-11-08 11:00:00,27.94,27.98,27.86,27.92,86600.0,20.9222,20.9521,20.8623,20.9072,86600.0
2012-11-08 11:10:00,27.91,27.91,27.78,27.8,110200.0,20.8997,20.8997,20.8024,20.8174,110200.0
2012-11-08 11:20:00,27.8,27.81,27.73,27.76,118900.0,20.8174,20.8248,20.7649,20.7874,118900.0
2012-11-08 11:30:00,27.75,27.76,27.66,27.72,117700.0,20.7799,20.7874,20.7125,20.7574,117700.0
2012-11-08 11:40:00,27.71,27.72,27.65,27.7,30800.0,20.75,20.7574,20.705,20.7425,30800.0
2012-11-08 11:50:00,27.7,27.75,27.66,27.73,36100.0,20.7425,20.7799,20.7125,20.7649,36100.0
2012-11-08 12:00:00,27.73,27.73,27.67,27.68,33100.0,20.7649,20.7649,20.72,20.7275,33100.0
2012-11-08 12:10:00,27.68,27.68,27.59,27.63,85700.0,20.7275,20.7275,20.6601,20.6901,85700.0
2012-11-08 12:20:00,27.63,27.66,27.62,27.65,62900.0,20.6901,20.7125,20.6826,20.705,62900.0
2012-11-08 12:30:00,27.65,27.66,27.55,27.58,51900.0,20.705,20.7125,20.6301,20.6526,51900.0
2012-11-08 12:40:00,27.59,27.6,27.55,27.57,48000.0,20.6601,20.6676,20.6301,20.6451,48000.0
2012-11-08 12:50:00,27.58,27.58,27.53,27.56,43800.0,20.6526,20.6526,20.6152,20.6376,43800.0
2012-11-08 13:00:00,27.56,27.56,27.49,27.5,74400.0,20.6376,20.6376,20.5852,20.5927,74400.0
2012-11-08 13:10:00,27.5,27.51,27.46,27.48,39400.0,20.5927,20.6002,20.5628,20.5777,39400.0
2012-11-08 13:20:00,27.48,27.51,27.42,27.43,82000.0,20.5777,20.6002,20.5328,20.5403,82000.0
2012-11-08 13:30:00,27.44,27.49,27.39,27.48,52100.0,20.5478,20.5852,20.5103,20.5777,52100.0
2012-11-08 13:40:00,27.48,27.52,27.42,27.48,36300.0,20.5777,20.6077,20.5328,20.5777,36300.0
2012-11-08 13:50:00,27.49,27.51,27.46,27.51,32400.0,20.5852,20.6002,20.5628,20.6002,32400.0
2012-11-08 14:00:00,27.52,27.52,27.42,27.42,61500.0,20.6077,20.6077,20.5328,20.5328,61500.0
2012-11-08 14:10:00,27.42,27.47,27.41,27.45,51400.0,20.5328,20.5702,20.5253,20.5553,51400.0
2012-11-08 14:20:00,27.45,27.49,27.43,27.49,58500.0,20.5553,20.5852,20.5403,20.5852,58500.0
2012-11-08 14:30:00,27.49,27.49,27.42,27.47,77100.0,20.5852,20.5852,20.5328,20.5702,77100.0
2012-11-08 14:40:00,27.48,27.55,27.48,27.54,55100.0,20.5777,20.6301,20.5777,20.6227,55100.0
2012-11-08 14:50:00,27.54,27.54,27.48,27.51,56300.0,20.6227,20.6227,20.5777,20.6002,56300.0
2012-11-08 15:00:00,27.51,27.54,27.46,27.47,60100.0,20.6002,20.6227,20.5628,20.5702,60100.0
2012-11-08 15:10:00,27.48,27.53,27.47,27.52,71800.0,20.5777,20.6152,20.5702,20.6077,71800.0
2012-11-08 15:20:00,27.52,27.53,27.41,27.44,109700.0,20.6077,20.6152,20.5253,20.5478,109700.0
2012-11-08 15:30:00,27.44,27.44,27.37,27.43,159900.0,20.5478,20.5478,20.4954,20.5403,159900.0
2012-11-08 15:40:00,27.42,27.44,27.34,27.37,263300.0,20.5328,20.5478,20.4729,20.4954,263300.0
2012-11-08 15:50:00,27.37,27.42,27.31,27.33,348700.0,20.4954,20.5328,20.4504,20.4654,348700.0
2012-11-09 09:30:00,27.27,27.41,27.22,27.34,165100.0,20.4205,20.5253,20.383,20.4729,165100.0
2012-11-09 09:40:00,27.34,27.41,27.2,27.22,127000.0,20.4729,20.5253,20.3681,20.383,127000.0
2012-11-09 09:50:00,27.23,27.35,27.21,27.32,211600.0,20.3905,20.4804,20.3755,20.4579,211600.0
2012-11-09 10:00:00,27.32,27.38,27.22,27.37,180900.0,20.4579,20.5028,20.383,20.4954,180900.0
2012-11-09 10:10:00,27.36,27.41,27.3,27.34,157000.0,20.4879,20.5253,20.4429,20.4729,157000.0
2012-11-09 10:20:00,27.36,27.45,27.33,27.35,95300.0,20.4879,20.5553,20.4654,20.4804,95300.0
2012-11-09 10:30:00,27.35,27.37,27.29,27.35,173100.0,20.4804,20.4954,20.4355,20.4804,173100.0
2012-11-09 10:40:00,27.35,27.49,27.35,27.41,154000.0,20.4804,20.5852,20.4804,20.5253,154000.0
2012-11-09 10:50:00,27.4,27.51,27.39,27.5,77100.0,20.5178,20.6002,20.5103,20.5927,77100.0
2012-11-09 11:00:00,27.5,27.51,27.43,27.45,67300.0,20.5927,20.6002,20.5403,20.5553,67300.0
2012-11-09 11:10:00,27.45,27.55,27.45,27.53,74300.0,20.5553,20.6301,20.5553,20.6152,74300.0
2012-11-09 11:20:00,27.54,27.54,27.43,27.46,55200.0,20.6227,20.6227,20.5403,20.5628,55200.0
2012-11-09 11:30:00,27.46,27.55,27.45,27.53,95100.0,20.5628,20.6301,20.5553,20.6152,95100.0
2012-11-09 11:40:00,27.52,27.52,27.46,27.5,57900.0,20.6077,20.6077,20.5628,20.5927,57900.0
2012-11-09 11:50:00,27.49,27.51,27.44,27.49,39800.0,20.5852,20.6002,20.5478,20.5852,39800.0
2012-11-09 12:00:00,27.5,27.54,27.5,27.5,65200.0,20.5927,20.6227,20.5927,20.5927,65200.0
2012-11-09 12:10:00,27.51,27.54,27.5,27.52,43000.0,20.6002,20.6227,20.5927,20.6077,43000.0
2012-11-09 12:20:00,27.52,27.6,27.52,27.57,49800.0,20.6077,20.6676,20.6077,20.6451,49800.0
2012-11-09 12:30:00,27.57,27.61,27.57,27.59,62300.0,20.6451,20.6751,20.6451,20.6601,62300.0
2012-11-09 12:40:00,27.6,27.66,27.57,27.66,53200.0,20.6676,20.7125,20.6451,20.7125,53200.0
2012-11-09 12:50:00,27.66,27.67,27.59,27.61,60800.0,20.7125,20.72,20.6601,20.6751,60800.0
2012-11-09 13:00:00,27.6,27.61,27.52,27.58,109100.0,20.6676,20.6751,20.6077,20.6526,109100.0
2012-11-09 13:10:00,27.57,27.58,27.43,27.44,131200.0,20.6451,20.6526,20.5403,20.5478,131200.0
2012-11-09 13:20:00,27.44,27.44,27.36,27.36,54800.0,20.5478,20.5478,20.4879,20.4879,54800.0
2012-11-09 13:30:00,27.36,27.41,27.32,27.35,51900.0,20.4879,20.5253,20.4579,20.4804,51900.0
2012-11-09 13:40:00,27.36,27.39,27.3,27.35,61500.0,20.4879,20.5103,20.4429,20.4804,61500.0
2012-11-09 13:50:00,27.33,27.44,27.32,27.41,90100.0,20.4654,20.5478,20.4579,20.5253,90100.0
2012-11-09 14:00:00,27.41,27.42,27.29,27.3,37100.0,20.5253,20.5328,20.4355,20.4429,37100.0
2012-11-09 14:10:00,27.3,27.43,27.3,27.39,74700.0,20.4429,20.5403,20.4429,20.5103,74700.0
2012-11-09 14:20:00,27.39,27.45,27.39,27.45,27000.0,20.5103,20.5553,20.5103,20.5553,27000.0
2012-11-09 14:30:00,27.44,27.52,27.43,27.43,44900.0,20.5478,20.6077,20.5403,20.5403,44900.0
2012-11-09 14:40:00,27.44,27.47,27.42,27.43,29500.0,20.5478,20.5702,20.5328,20.5403,29500.0
2012-11-09 14:50:00,27.42,27.45,27.37,27.38,36200.0,20.5328,20.5553,20.4954,20.5028,36200.0
2012-11-09 15:00:00,27.39,27.4,27.34,27.38,39900.0,20.5103,20.5178,20.4729,20.5028,39900.0
2012-11-09 15:10:00,27.38,27.43,27.36,27.41,125600.0,20.5028,20.5403,20.4879,20.5253,125600.0
2012-11-09 15:20:00,27.41,27.46,27.41,27.42,104500.0,20.5253,20.5628,20.5253,20.5328,104500.0
2012-11-09 15:30:00,27.42,27.43,27.33,27.36,73700.0,20.5328,20.5403,20.4654,20.4879,73700.0
2012-11-09 15:40:00,27.37,27.48,27.37,27.42,97500.0,20.4954,20.5777,20.4954,20.5328,97500.0
2012-11-09 15:50:00,27.42,27.42,27.32,27.35,227800.0,20.5328,20.5328,20.4579,20.4804,227800.0
2012-11-12 09:30:00,27.4,27.55,27.27,27.53,134200.0,20.5178,20.6301,20.4205,20.6152,134200.0
2012-11-12 09:40:00,27.53,27.66,27.5,27.5,198300.0,20.6152,20.7125,20.5927,20.5927,198300.0
2012-11-12 09:50:00,27.5,27.52,27.34,27.37,98000.0,20.5927,20.6077,20.4729,20.4954,98000.0
2012-11-12 10:00:00,27.37,27.37,27.2,27.21,65600.0,20.4954,20.4954,20.3681,20.3755,65600.0
2012-11-12 10:10:00,27.2,27.23,27.12,27.15,65800.0,20.3681,20.3905,20.3082,20.3306,65800.0
2012-11-12 10:20:00,27.15,27.15,27.11,27.13,88800.0,20.3306,20.3306,20.3007,20.3156,88800.0
2012-11-12 10:30:00,27.13,27.16,27.11,27.11,56700.0,20.3156,20.3381,20.3007,20.3007,56700.0
2012-11-12 10:40:00,27.11,27.13,27.04,27.05,63400.0,20.3007,20.3156,20.2482,20.2557,63400.0
2012-11-12 10:50:00,27.05,27.07,27.01,27.02,88200.0,20.2557,20.2707,20.2258,20.2333,88200.0
2012-11-12 11:00:00,27.02,27.02,26.98,27.0,89200.0,20.2333,20.2333,20.2033,20.2183,89200.0
2012-11-12 11:10:00,27.0,27.0,26.95,26.99,42200.0,20.2183,20.2183,20.1809,20.2108,42200.0
2012-11-12 11:20:00,27.0,27.0,26.96,27.0,48500.0,20.2183,20.2183,20.1883,20.2183,48500.0
2012-11-12 11:30:00,26.99,27.0,26.95,26.95,83100.0,20.2108,20.2183,20.1809,20.1809,83100.0
2012-11-12 11:40:00,26.96,26.96,26.91,26.92,71400.0,20.1883,20.1883,20.1509,20.1584,71400.0
2012-11-12 11:50:00,26.93,26.96,26.91,26.92,80200.0,20.1659,20.1883,20.1509,20.1584,80200.0
2012-11-12 12:00:00,26.92,26.94,26.87,26.87,64700.0,20.1584,20.1734,20.1209,20.1209,64700.0
2012-11-12 12:10:00,26.88,26.91,26.88,26.89,31500.0,20.1284,20.1509,20.1284,20.1359,31500.0
2012-11-12 12:20:00,26.89,26.99,26.89,26.92,95000.0,20.1359,20.2108,20.1359,20.1584,95000.0
2012-11-12 12:30:00,26.93,26.96,26.91,26.95,130700.0,20.1659,20.1883,20.1509,20.1809,130700.0
2012-11-12 12:40:00,26.95,27.04,26.95,27.04,131500.0,20.1809,20.2482,20.1809,20.2482,131500.0
2012-11-12 12:50:00,27.04,27.05,26.99,26.99,184000.0,20.2482,20.2557,20.2108,20.2108,184000.0
2012-11-12 13:00:00,27.0,27.01,26.97,27.0,183400.0,20.2183,20.2258,20.1958,20.2183,183400.0
2012-11-12 13:10:00,26.99,27.01,26.99,26.99,94600.0,20.2108,20.2258,20.2108,20.2108,94600.0
2012-11-12 13:20:00,26.99,27.0,26.96,26.96,82900.0,20.2108,20.2183,20.1883,20.1883,82900.0
2012-11-12 13:30:00,26.96,26.98,26.9,26.91,52000.0,20.1883,20.2033,20.1434,20.1509,52000.0
2012-11-12 13:40:00,26.92,26.92,26.8,26.83,70600.0,20.1584,20.1584,20.0685,20.091,70600.0
2012-11-12 13:50:00,26.82,26.85,26.8,26.85,48500.0,20.0835,20.106,20.0685,20.106,48500.0
2012-11-12 14:00:00,26.85,26.85,26.79,26.85,101700.0,20.106,20.106,20.061,20.106,101700.0
2012-11-12 14:10:00,26.85,26.91,26.85,26.9,65900.0,20.106,20.1509,20.106,20.1434,65900.0
2012-11-12 14:20:00,26.89,26.91,26.85,26.85,48200.0,20.1359,20.1509,20.106,20.106,48200.0
2012-11-12 14:30:00,26.86,26.87,26.79,26.8,83200.0,20.1135,20.1209,20.061,20.0685,83200.0
2012-11-12 14:40:00,26.8,26.85,26.79,26.85,72600.0,20.0685,20.106,20.061,20.106,72600.0
2012-11-12 14:50:00,26.85,26.87,26.8,26.87,50000.0,20.106,20.1209,20.0685,20.1209,50000.0
2012-11-12 15:00:00,26.87,26.93,26.85,26.86,95000.0,20.1209,20.1659,20.106,20.1135,95000.0
2012-11-12 15:10:00,26.85,26.88,26.78,26.79,129700.0,20.106,20.1284,20.0536,20.061,129700.0
2012-11-12 15:20:00,26.79,26.82,26.77,26.78,163300.0,20.061,20.0835,20.0461,20.0536,163300.0
2012-11-12 15:30:00,26.78,26.82,26.75,26.8,162300.0,20.0536,20.0835,20.0311,20.0685,162300.0
2012-11-12 15:40:00,26.8,26.88,26.8,26.87,281200.0,20.0685,20.1284,20.0685,20.1209,281200.0
2012-11-12 15:50:00,26.86,26.87,26.78,26.81,253700.0,20.1135,20.1209,20.0536,20.076,253700.0
2012-11-13 09:30:00,26.5,26.64,26.45,26.56,310500.0,19.8439,19.9487,19.8064,19.8888,310500.0
2012-11-13 09:40:00,26.57,26.74,26.56,26.69,211200.0,19.8963,20.0236,19.8888,19.9862,211200.0
2012-11-13 09:50:00,26.69,26.76,26.64,26.69,148500.0,19.9862,20.0386,19.9487,19.9862,148500.0
2012-11-13 10:00:00,26.7,26.71,26.5,26.57,279100.0,19.9936,20.0011,19.8439,19.8963,279100.0
2012-11-13 10:10:00,26.58,26.61,26.47,26.48,199900.0,19.9038,19.9263,19.8214,19.8289,199900.0
2012-11-13 10:20:00,26.48,26.55,26.44,26.49,120500.0,19.8289,19.8813,19.799,19.8364,120500.0
2012-11-13 10:30:00,26.48,26.51,26.39,26.45,188600.0,19.8289,19.8514,19.7615,19.8064,188600.0
2012-11-13 10:40:00,26.46,26.52,26.4,26.46,195200.0,19.8139,19.8589,19.769,19.8139,195200.0
2012-11-13 10:50:00,26.46,26.55,26.38,26.53,348500.0,19.8139,19.8813,19.754,19.8663,348500.0
2012-11-13 11:00:00,26.54,26.64,26.5,26.63,143900.0,19.8738,19.9487,19.8439,19.9412,143900.0
2012-11-13 11:10:00,26.63,26.64,26.55,26.6,145500.0,19.9412,19.9487,19.8813,19.9188,145500.0
2012-11-13 11:20:00,26.6,26.65,26.56,26.58,124000.0,19.9188,19.9562,19.8888,19.9038,124000.0
2012-11-13 11:30:00,26.58,26.65,26.52,26.54,155600.0,19.9038,19.9562,19.8589,19.8738,155600.0
2012-11-13 11:40:00,26.54,26.59,26.5,26.53,183600.0,19.8738,19.9113,19.8439,19.8663,183600.0
2012-11-13 11:50:00,26.53,26.63,26.53,26.59,112000.0,19.8663,19.9412,19.8663,19.9113,112000.0
2012-11-13 12:00:00,26.59,26.61,26.5,26.52,95700.0,19.9113,19.9263,19.8439,19.8589,95700.0
2012-11-13 12:10:00,26.52,26.6,26.51,26.53,117700.0,19.8589,19.9188,19.8514,19.8663,117700.0
2012-11-13 12:20:00,26.54,26.57,26.51,26.54,125700.0,19.8738,19.8963,19.8514,19.8738,125700.0
2012-11-13 12:30:00,26.55,26.55,26.4,26.44,145700.0,19.8813,19.8813,19.769,19.799,145700.0
2012-11-13 12:40:00,26.44,26.48,26.42,26.42,77500.0,19.799,19.8289,19.784,19.784,77500.0
2012-11-13 12:50:00,26.42,26.46,26.4,26.41,77400.0,19.784,19.8139,19.769,19.7765,77400.0
2012-11-13 13:00:00,26.41,26.5,26.4,26.48,94800.0,19.7765,19.8439,19.769,19.8289,94800.0
2012-11-13 13:10:00,26.48,26.5,26.44,26.47,87500.0,19.8289,19.8439,19.799,19.8214,87500.0
2012-11-13 13:20:00,26.47,26.51,26.45,26.5,128600.0,19.8214,19.8514,19.8064,19.8439,128600.0
2012-11-13 13:30:00,26.5,26.56,26.49,26.5,113100.0,19.8439,19.8888,19.8364,19.8439,113100.0
2012-11-13 13:40:00,26.49,26.58,26.49,26.56,115000.0,19.8364,19.9038,19.8364,19.8888,115000.0
2012-11-13 13:50:00,26.57,26.62,26.49,26.53,135500.0,19.8963,19.9337,19.8364,19.8663,135500.0
2012-11-13 14:00:00,26.53,26.53,26.48,26.52,120300.0,19.8663,19.8663,19.8289,19.8589,120300.0
2012-11-13 14:10:00,26.52,26.52,26.48,26.48,80300.0,19.8589,19.8589,19.8289,19.8289,80300.0
2012-11-13 14:20:00,26.48,26.5,26.45,26.47,74400.0,19.8289,19.8439,19.8064,19.8214,74400.0
2012-11-13 14:30:00,26.48,26.49,26.45,26.46,84600.0,19.8289,19.8364,19.8064,19.8139,84600.0
2012-11-13 14:40:00,26.47,26.49,26.38,26.44,155600.0,19.8214,19.8364,19.754,19.799,155600.0
2012-11-13 14:50:00,26.44,26.58,26.43,26.57,164900.0,19.799,19.9038,19.7915,19.8963,164900.0
2012-11-13 15:00:00,26.57,26.61,26.52,26.52,120900.0,19.8963,19.9263,19.8589,19.8589,120900.0
2012-11-13 15:10:00,26.52,26.53,26.44,26.48,125500.0,19.8589,19.8663,19.799,19.8289,125500.0
2012-11-13 15:20:00,26.48,26.48,26.38,26.41,192000.0,19.8289,19.8289,19.754,19.7765,192000.0
2012-11-13 15:30:00,26.42,26.42,26.36,26.36,210200.0,19.784,19.784,19.739,19.739,210200.0
2012-11-13 15:40:00,26.36,26.37,26.3,26.34,439000.0,19.739,19.7465,19.6941,19.7241,439000.0
2012-11-13 15:50:00,26.33,26.36,26.26,26.33,707800.0,19.7166,19.739,19.6642,19.7166,707800.0
2012-11-14 09:30:00,27.25,27.28,26.87,27.06,503400.0,20.4055,20.428,20.1209,20.2632,503400.0
2012-11-14 09:40:00,27.06,27.24,26.99,27.18,359500.0,20.2632,20.398,20.2108,20.3531,359500.0
2012-11-14 09:50:00,27.18,27.22,27.09,27.09,293900.0,20.3531,20.383,20.2857,20.2857,293900.0
2012-11-14 10:00:00,27.09,27.14,27.07,27.09,246100.0,20.2857,20.3231,20.2707,20.2857,246100.0
2012-11-14 10:10:00,27.09,27.15,27.05,27.14,207600.0,20.2857,20.3306,20.2557,20.3231,207600.0
2012-11-14 10:20:00,27.13,27.14,27.07,27.08,215200.0,20.3156,20.3231,20.2707,20.2782,215200.0
2012-11-14 10:30:00,27.08,27.24,27.08,27.14,310900.0,20.2782,20.398,20.2782,20.3231,310900.0
2012-11-14 10:40:00,27.14,27.33,27.09,27.33,390300.0,20.3231,20.4654,20.2857,20.4654,390300.0
2012-11-14 10:50:00,27.31,27.4,27.17,27.18,300800.0,20.4504,20.5178,20.3456,20.3531,300800.0
2012-11-14 11:00:00,27.17,27.2,27.12,27.14,203600.0,20.3456,20.3681,20.3082,20.3231,203600.0
2012-11-14 11:10:00,27.13,27.14,27.1,27.12,241000.0,20.3156,20.3231,20.2932,20.3082,241000.0
2012-11-14 11:20:00,27.12,27.16,27.09,27.16,262300.0,20.3082,20.3381,20.2857,20.3381,262300.0
2012-11-14 11:30:00,27.15,27.22,27.13,27.15,180700.0,20.3306,20.383,20.3156,20.3306,180700.0
2012-11-14 11:40:00,27.15,27.22,27.14,27.18,169400.0,20.3306,20.383,20.3231,20.3531,169400.0
2012-11-14 11:50:00,27.18,27.19,27.13,27.15,95100.0,20.3531,20.3606,20.3156,20.3306,95100.0
2012-11-14 12:00:00,27.16,27.23,27.15,27.18,125900.0,20.3381,20.3905,20.3306,20.3531,125900.0
2012-11-14 12:10:00,27.18,27.22,27.17,27.21,100600.0,20.3531,20.383,20.3456,20.3755,100600.0
2012-11-14 12:20:00,27.2,27.29,27.18,27.29,107900.0,20.3681,20.4355,20.3531,20.4355,107900.0
2012-11-14 12:30:00,27.28,27.32,27.24,27.31,120800.0,20.428,20.4579,20.398,20.4504,120800.0
2012-11-14 12:40:00,27.31,27.4,27.3,27.39,144900.0,20.4504,20.5178,20.4429,20.5103,144900.0
2012-11-14 12:50:00,27.39,27.43,27.31,27.31,153000.0,20.5103,20.5403,20.4504,20.4504,153000.0
2012-11-14 13:00:00,27.32,27.36,27.28,27.33,167200.0,20.4579,20.4879,20.428,20.4654,167200.0
2012-11-14 13:10:00,27.34,27.37,27.28,27.31,108900.0,20.4729,20.4954,20.428,20.4504,108900.0
2012-11-14 13:20:00,27.31,27.39,27.28,27.38,209300.0,20.4504,20.5103,20.428,20.5028,209300.0
2012-11-14 13:30:00,27.38,27.48,27.37,27.41,159400.0,20.5028,20.5777,20.4954,20.5253,159400.0
2012-11-14 13:40:00,27.42,27.44,27.35,27.37,247400.0,20.5328,20.5478,20.4804,20.4954,247400.0
2012-11-14 13:50:00,27.37,27.37,27.29,27.29,244200.0,20.4954,20.4954,20.4355,20.4355,244200.0
2012-11-14 14:00:00,27.29,27.41,27.28,27.3,181300.0,20.4355,20.5253,20.428,20.4429,181300.0
2012-11-14 14:10:00,27.3,27.36,27.29,27.29,214000.0,20.4429,20.4879,20.4355,20.4355,214000.0
2012-11-14 14:20:00,27.29,27.39,27.29,27.39,519800.0,20.4355,20.5103,20.4355,20.5103,519800.0
2012-11-14 14:30:00,27.39,27.5,27.35,27.38,254400.0,20.5103,20.5927,20.4804,20.5028,254400.0
2012-11-14 14:40:00,27.37,27.49,27.3,27.43,232100.0,20.4954,20.5852,20.4429,20.5403,232100.0
2012-11-14 14:50:00,27.43,27.43,27.25,27.25,302400.0,20.5403,20.5403,20.4055,20.4055,302400.0
2012-11-14 15:00:00,27.25,27.28,27.21,27.22,289300.0,20.4055,20.428,20.3755,20.383,289300.0
2012-11-14 15:10:00,27.22,27.25,27.21,27.21,192700.0,20.383,20.4055,20.3755,20.3755,192700.0
2012-11-14 15:20:00,27.21,27.23,27.19,27.19,345400.0,20.3755,20.3905,20.3606,20.3606,345400.0
2012-11-14 15:30:00,27.19,27.24,27.19,27.23,380800.0,20.3606,20.398,20.3606,20.3905,380800.0
2012-11-14 15:40:00,27.23,27.31,27.21,27.27,1007600.0,20.3905,20.4504,20.3755,20.4205,1007600.0
2012-11-14 15:50:00,27.26,27.27,27.1,27.17,1421700.0,20.413,20.4205,20.2932,20.3456,1421700.0
2012-11-15 09:30:00,30.22,30.8,30.0,30.26,2516900.0,22.6295,23.0638,22.4648,22.6595,2516900.0
2012-11-15 09:40:00,30.26,30.3,29.72,29.74,1642300.0,22.6595,22.6894,22.2551,22.2701,1642300.0
2012-11-15 09:50:00,29.75,30.14,29.7,30.01,973200.0,22.2776,22.5696,22.2401,22.4723,973200.0
2012-11-15 10:00:00,30.0,30.05,29.78,29.94,1018300.0,22.4648,22.5022,22.3,22.4198,1018300.0
2012-11-15 10:10:00,29.93,30.15,29.92,30.11,895200.0,22.4124,22.5771,22.4049,22.5471,895200.0
2012-11-15 10:20:00,30.11,30.2,29.92,29.99,601600.0,22.5471,22.6145,22.4049,22.4573,601600.0
2012-11-15 10:30:00,29.99,30.1,29.82,30.06,693600.0,22.4573,22.5397,22.33,22.5097,693600.0
2012-11-15 10:40:00,30.06,30.06,29.99,30.04,419200.0,22.5097,22.5097,22.4573,22.4947,419200.0
2012-11-15 10:50:00,30.04,30.14,29.99,30.02,578800.0,22.4947,22.5696,22.4573,22.4797,578800.0
2012-11-15 11:00:00,30.02,30.04,29.96,30.0,751400.0,22.4797,22.4947,22.4348,22.4648,751400.0
2012-11-15 11:10:00,30.0,30.01,29.83,29.85,480500.0,22.4648,22.4723,22.3375,22.3524,480500.0
2012-11-15 11:20:00,29.85,30.0,29.85,29.99,239900.0,22.3524,22.4648,22.3524,22.4573,239900.0
2012-11-15 11:30:00,29.98,30.05,29.98,30.03,388500.0,22.4498,22.5022,22.4498,22.4872,388500.0
2012-11-15 11:40:00,30.03,30.04,29.96,29.97,252900.0,22.4872,22.4947,22.4348,22.4423,252900.0
2012-11-15 11:50:00,29.97,30.02,29.96,29.99,379500.0,22.4423,22.4797,22.4348,22.4573,379500.0
2012-11-15 12:00:00,29.99,30.02,29.97,30.0,500100.0,22.4573,22.4797,22.4423,22.4648,500100.0
2012-11-15 12:10:00,30.0,30.07,29.97,30.03,294700.0,22.4648,22.5172,22.4423,22.4872,294700.0
2012-11-15 12:20:00,30.02,30.07,29.99,30.07,265500.0,22.4797,22.5172,22.4573,22.5172,265500.0
2012-11-15 12:30:00,30.07,30.17,30.07,30.09,399900.0,22.5172,22.5921,22.5172,22.5322,399900.0
2012-11-15 12:40:00,30.09,30.1,30.02,30.07,177400.0,22.5322,22.5397,22.4797,22.5172,177400.0
2012-11-15 12:50:00,30.06,30.07,30.03,30.04,195800.0,22.5097,22.5172,22.4872,22.4947,195800.0
2012-11-15 13:00:00,30.04,30.11,30.0,30.06,259700.0,22.4947,22.5471,22.4648,22.5097,259700.0
2012-11-15 13:10:00,30.05,30.14,30.04,30.08,252700.0,22.5022,22.5696,22.4947,22.5247,252700.0
2012-11-15 13:20:00,30.08,30.11,30.04,30.09,147900.0,22.5247,22.5471,22.4947,22.5322,147900.0
2012-11-15 13:30:00,30.09,30.1,30.01,30.05,197100.0,22.5322,22.5397,22.4723,22.5022,197100.0
2012-11-15 13:40:00,30.05,30.08,30.04,30.05,174400.0,22.5022,22.5247,22.4947,22.5022,174400.0
2012-11-15 13:50:00,30.06,30.09,30.04,30.04,240300.0,22.5097,22.5322,22.4947,22.4947,240300.0
2012-11-15 14:00:00,30.04,30.06,29.98,30.01,399400.0,22.4947,22.5097,22.4498,22.4723,399400.0
2012-11-15 14:10:00,30.01,30.05,30.01,30.03,127400.0,22.4723,22.5022,22.4723,22.4872,127400.0
2012-11-15 14:20:00,30.04,30.2,30.03,30.19,268300.0,22.4947,22.6145,22.4872,22.607,268300.0
2012-11-15 14:30:00,30.18,30.21,30.14,30.16,272900.0,22.5996,22.622,22.5696,22.5846,272900.0
2012-11-15 14:40:00,30.16,30.16,30.05,30.11,282500.0,22.5846,22.5846,22.5022,22.5471,282500.0
2012-11-15 14:50:00,30.1,30.22,30.09,30.17,330200.0,22.5397,22.6295,22.5322,22.5921,330200.0
2012-11-15 15:00:00,30.16,30.19,30.06,30.12,360600.0,22.5846,22.607,22.5097,22.5546,360600.0
2012-11-15 15:10:00,30.11,30.19,30.09,30.15,274600.0,22.5471,22.607,22.5322,22.5771,274600.0
2012-11-15 15:20:00,30.15,30.15,29.97,30.0,708700.0,22.5771,22.5771,22.4423,22.4648,708700.0
2012-11-15 15:30:00,30.0,30.1,29.99,30.05,507100.0,22.4648,22.5397,22.4573,22.5022,507100.0
2012-11-15 15:40:00,30.05,30.19,30.05,30.12,637300.0,22.5022,22.607,22.5022,22.5546,637300.0
2012-11-15 15:50:00,30.11,30.22,30.0,30.18,1155600.0,22.5471,22.6295,22.4648,22.5996,1155600.0
2012-11-16 09:30:00,30.25,30.36,30.02,30.1,788700.0,22.652,22.7343,22.4797,22.5397,788700.0
2012-11-16 09:40:00,30.1,30.11,29.91,29.93,344600.0,22.5397,22.5471,22.3974,22.4124,344600.0
2012-11-16 09:50:00,29.93,30.07,29.88,29.98,376000.0,22.4124,22.5172,22.3749,22.4498,376000.0
2012-11-16 10:00:00,29.98,29.99,29.86,29.96,310100.0,22.4498,22.4573,22.3599,22.4348,310100.0
2012-11-16 10:10:00,29.96,29.96,29.71,29.73,280000.0,22.4348,22.4348,22.2476,22.2626,280000.0
2012-11-16 10:20:00,29.74,29.86,29.67,29.77,239800.0,22.2701,22.3599,22.2177,22.2925,239800.0
2012-11-16 10:30:00,29.78,29.92,29.77,29.89,206000.0,22.3,22.4049,22.2925,22.3824,206000.0
2012-11-16 10:40:00,29.89,29.91,29.81,29.83,180100.0,22.3824,22.3974,22.3225,22.3375,180100.0
2012-11-16 10:50:00,29.83,29.85,29.73,29.73,106900.0,22.3375,22.3524,22.2626,22.2626,106900.0
2012-11-16 11:00:00,29.73,29.82,29.64,29.68,227200.0,22.2626,22.33,22.1952,22.2251,227200.0
2012-11-16 11:10:00,29.68,29.77,29.47,29.52,347200.0,22.2251,22.2925,22.0679,22.1053,347200.0
2012-11-16 11:20:00,29.52,29.6,29.49,29.5,177800.0,22.1053,22.1652,22.0829,22.0904,177800.0
2012-11-16 11:30:00,29.5,29.64,29.47,29.61,188900.0,22.0904,22.1952,22.0679,22.1727,188900.0
2012-11-16 11:40:00,29.61,29.85,29.57,29.83,233300.0,22.1727,22.3524,22.1428,22.3375,233300.0
2012-11-16 11:50:00,29.83,29.93,29.8,29.86,216900.0,22.3375,22.4124,22.315,22.3599,216900.0
2012-11-16 12:00:00,29.87,29.98,29.77,29.83,147500.0,22.3674,22.4498,22.2925,22.3375,147500.0
2012-11-16 12:10:00,29.83,29.85,29.74,29.84,95900.0,22.3375,22.3524,22.2701,22.345,95900.0
2012-11-16 12:20:00,29.85,30.0,29.85,29.99,152100.0,22.3524,22.4648,22.3524,22.4573,152100.0
2012-11-16 12:30:00,29.99,30.1,29.98,30.04,198500.0,22.4573,22.5397,22.4498,22.4947,198500.0
2012-11-16 12:40:00,30.05,30.13,30.04,30.08,110700.0,22.5022,22.5621,22.4947,22.5247,110700.0
2012-11-16 12:50:00,30.08,30.1,30.03,30.05,85200.0,22.5247,22.5397,22.4872,22.5022,85200.0
2012-11-16 13:00:00,30.04,30.04,29.93,29.98,108300.0,22.4947,22.4947,22.4124,22.4498,108300.0
2012-11-16 13:10:00,29.98,29.98,29.82,29.83,85200.0,22.4498,22.4498,22.33,22.3375,85200.0
2012-11-16 13:20:00,29.83,29.86,29.78,29.86,87500.0,22.3375,22.3599,22.3,22.3599,87500.0
2012-11-16 13:30:00,29.85,29.94,29.8,29.82,123600.0,22.3524,22.4198,22.315,22.33,123600.0
2012-11-16 13:40:00,29.82,29.87,29.77,29.78,122600.0,22.33,22.3674,22.2925,22.3,122600.0
2012-11-16 13:50:00,29.78,29.84,29.76,29.79,88100.0,22.3,22.345,22.2851,22.3075,88100.0
2012-11-16 14:00:00,29.79,29.88,29.76,29.87,125200.0,22.3075,22.3749,22.2851,22.3674,125200.0
2012-11-16 14:10:00,29.87,29.96,29.86,29.94,184300.0,22.3674,22.4348,22.3599,22.4198,184300.0
2012-11-16 14:20:00,29.94,29.95,29.89,29.95,127400.0,22.4198,22.4273,22.3824,22.4273,127400.0
2012-11-16 14:30:00,29.95,29.98,29.92,29.96,154400.0,22.4273,22.4498,22.4049,22.4348,154400.0
2012-11-16 14:40:00,29.96,30.05,29.95,30.03,115800.0,22.4348,22.5022,22.4273,22.4872,115800.0
2012-11-16 14:50:00,30.02,30.07,30.02,30.04,112000.0,22.4797,22.5172,22.4797,22.4947,112000.0
2012-11-16 15:00:00,30.04,30.08,30.01,30.05,146600.0,22.4947,22.5247,22.4723,22.5022,146600.0
2012-11-16 15:10:00,30.06,30.18,30.06,30.18,214500.0,22.5097,22.5996,22.5097,22.5996,214500.0
2012-11-16 15:20:00,30.17,30.2,30.14,30.2,147600.0,22.5921,22.6145,22.5696,22.6145,147600.0
2012-11-16 15:30:00,30.2,30.29,30.19,30.27,250200.0,22.6145,22.6819,22.607,22.667,250200.0
2012-11-16 15:40:00,30.27,30.31,30.22,30.22,346600.0,22.667,22.6969,22.6295,22.6295,346600.0
2012-11-16 15:50:00,30.22,30.31,30.14,30.25,602100.0,22.6295,22.6969,22.5696,22.652,602100.0
2012-11-19 09:30:00,30.51,30.58,30.02,30.42,248500.0,22.8467,22.8991,22.4797,22.7793,248500.0
2012-11-19 09:40:00,30.43,30.59,30.34,30.58,284100.0,22.7868,22.9066,22.7194,22.8991,284100.0
2012-11-19 09:50:00,30.58,30.69,30.5,30.5,319000.0,22.8991,22.9815,22.8392,22.8392,319000.0
2012-11-19 10:00:00,30.51,30.53,30.4,30.46,181100.0,22.8467,22.8616,22.7643,22.8092,181100.0
2012-11-19 10:10:00,30.46,30.48,30.36,30.45,157500.0,22.8092,22.8242,22.7343,22.8017,157500.0
2012-11-19 10:20:00,30.45,30.58,30.42,30.5,166100.0,22.8017,22.8991,22.7793,22.8392,166100.0
2012-11-19 10:30:00,30.5,30.51,30.39,30.4,147300.0,22.8392,22.8467,22.7568,22.7643,147300.0
2012-11-19 10:40:00,30.4,30.59,30.39,30.59,168700.0,22.7643,22.9066,22.7568,22.9066,168700.0
2012-11-19 10:50:00,30.59,30.69,30.58,30.65,150400.0,22.9066,22.9815,22.8991,22.9515,150400.0
2012-11-19 11:00:00,30.66,30.74,30.66,30.66,143500.0,22.959,23.0189,22.959,22.959,143500.0
2012-11-19 11:10:00,30.67,30.69,30.61,30.61,106900.0,22.9665,22.9815,22.9216,22.9216,106900.0
2012-11-19 11:20:00,30.62,30.63,30.6,30.62,75400.0,22.929,22.9365,22.9141,22.929,75400.0
2012-11-19 11:30:00,30.62,30.63,30.57,30.62,71000.0,22.929,22.9365,22.8916,22.929,71000.0
2012-11-19 11:40:00,30.61,30.7,30.59,30.7,67300.0,22.9216,22.9889,22.9066,22.9889,67300.0
2012-11-19 11:50:00,30.69,30.72,30.64,30.65,121700.0,22.9815,23.0039,22.944,22.9515,121700.0
2012-11-19 12:00:00,30.65,30.69,30.62,30.68,67700.0,22.9515,22.9815,22.929,22.974,67700.0
2012-11-19 12:10:00,30.69,30.72,30.67,30.7,59900.0,22.9815,23.0039,22.9665,22.9889,59900.0
2012-11-19 12:20:00,30.71,30.72,30.65,30.65,87200.0,22.9964,23.0039,22.9515,22.9515,87200.0
2012-11-19 12:30:00,30.66,30.72,30.66,30.71,79300.0,22.959,23.0039,22.959,22.9964,79300.0
2012-11-19 12:40:00,30.71,30.77,30.7,30.72,61800.0,22.9964,23.0414,22.9889,23.0039,61800.0
2012-11-19 12:50:00,30.73,30.77,30.69,30.76,55400.0,23.0114,23.0414,22.9815,23.0339,55400.0
2012-11-19 13:00:00,30.75,30.81,30.74,30.8,84600.0,23.0264,23.0713,23.0189,23.0638,84600.0
2012-11-19 13:10:00,30.81,30.82,30.74,30.74,113700.0,23.0713,23.0788,23.0189,23.0189,113700.0
2012-11-19 13:20:00,30.73,30.73,30.67,30.67,57300.0,23.0114,23.0114,22.9665,22.9665,57300.0
2012-11-19 13:30:00,30.67,30.72,30.66,30.71,75600.0,22.9665,23.0039,22.959,22.9964,75600.0
2012-11-19 13:40:00,30.7,30.72,30.64,30.65,101600.0,22.9889,23.0039,22.944,22.9515,101600.0
2012-11-19 13:50:00,30.66,30.7,30.63,30.69,69500.0,22.959,22.9889,22.9365,22.9815,69500.0
2012-11-19 14:00:00,30.7,30.71,30.65,30.67,190600.0,22.9889,22.9964,22.9515,22.9665,190600.0
2012-11-19 14:10:00,30.66,30.67,30.64,30.67,57600.0,22.959,22.9665,22.944,22.9665,57600.0
2012-11-19 14:20:00,30.67,30.73,30.66,30.72,120200.0,22.9665,23.0114,22.959,23.0039,120200.0
2012-11-19 14:30:00,30.72,30.79,30.7,30.77,175400.0,23.0039,23.0563,22.9889,23.0414,175400.0
2012-11-19 14:40:00,30.78,30.82,30.77,30.81,79600.0,23.0489,23.0788,23.0414,23.0713,79600.0
2012-11-19 14:50:00,30.81,30.88,30.79,30.86,160300.0,23.0713,23.1237,23.0563,23.1088,160300.0
2012-11-19 15:00:00,30.86,30.91,30.78,30.78,193000.0,23.1088,23.1462,23.0489,23.0489,193000.0
2012-11-19 15:10:00,30.79,30.85,30.78,30.79,410000.0,23.0563,23.1013,23.0489,23.0563,410000.0
2012-11-19 15:20:00,30.8,30.86,30.8,30.85,314000.0,23.0638,23.1088,23.0638,23.1013,314000.0
2012-11-19 15:30:00,30.86,30.88,30.84,30.88,156800.0,23.1088,23.1237,23.0938,23.1237,156800.0
2012-11-19 15:40:00,30.88,30.88,30.8,30.8,321800.0,23.1237,23.1237,23.0638,23.0638,321800.0
2012-11-19 15:50:00,30.81,30.89,30.8,30.89,378200.0,23.0713,23.1312,23.0638,23.1312,378200.0
2012-11-20 09:30:00,30.75,30.89,30.62,30.68,139400.0,23.0264,23.1312,22.929,22.974,139400.0
2012-11-20 09:40:00,30.7,30.7,30.55,30.62,173300.0,22.9889,22.9889,22.8766,22.929,173300.0
2012-11-20 09:50:00,30.62,30.64,30.57,30.63,124900.0,22.929,22.944,22.8916,22.9365,124900.0
2012-11-20 10:00:00,30.63,30.65,30.5,30.56,117500.0,22.9365,22.9515,22.8392,22.8841,117500.0
2012-11-20 10:10:00,30.56,30.74,30.56,30.73,94000.0,22.8841,23.0189,22.8841,23.0114,94000.0
2012-11-20 10:20:00,30.74,30.75,30.68,30.7,67100.0,23.0189,23.0264,22.974,22.9889,67100.0
2012-11-20 10:30:00,30.7,30.73,30.63,30.66,149500.0,22.9889,23.0114,22.9365,22.959,149500.0
2012-11-20 10:40:00,30.67,30.68,30.58,30.62,56900.0,22.9665,22.974,22.8991,22.929,56900.0
2012-11-20 10:50:00,30.62,30.62,30.57,30.57,51900.0,22.929,22.929,22.8916,22.8916,51900.0
2012-11-20 11:00:00,30.56,30.56,30.52,30.53,71300.0,22.8841,22.8841,22.8542,22.8616,71300.0
2012-11-20 11:10:00,30.53,30.54,30.45,30.52,93200.0,22.8616,22.8691,22.8017,22.8542,93200.0
2012-11-20 11:20:00,30.52,30.57,30.51,30.56,132100.0,22.8542,22.8916,22.8467,22.8841,132100.0
2012-11-20 11:30:00,30.56,30.64,30.56,30.6,108100.0,22.8841,22.944,22.8841,22.9141,108100.0
2012-11-20 11:40:00,30.61,30.66,30.6,30.65,85500.0,22.9216,22.959,22.9141,22.9515,85500.0
2012-11-20 11:50:00,30.65,30.75,30.63,30.72,95500.0,22.9515,23.0264,22.9365,23.0039,95500.0
2012-11-20 12:00:00,30.72,30.8,30.7,30.73,77100.0,23.0039,23.0638,22.9889,23.0114,77100.0
2012-11-20 12:10:00,30.73,30.77,30.7,30.7,68500.0,23.0114,23.0414,22.9889,22.9889,68500.0
2012-11-20 12:20:00,30.71,30.73,30.66,30.7,95700.0,22.9964,23.0114,22.959,22.9889,95700.0
2012-11-20 12:30:00,30.7,30.72,30.66,30.67,91400.0,22.9889,23.0039,22.959,22.9665,91400.0
2012-11-20 12:40:00,30.66,30.72,30.65,30.7,91000.0,22.959,23.0039,22.9515,22.9889,91000.0
2012-11-20 12:50:00,30.71,30.74,30.69,30.71,44800.0,22.9964,23.0189,22.9815,22.9964,44800.0
2012-11-20 13:00:00,30.72,30.72,30.63,30.63,69500.0,23.0039,23.0039,22.9365,22.9365,69500.0
2012-11-20 13:10:00,30.62,30.64,30.56,30.56,113600.0,22.929,22.944,22.8841,22.8841,113600.0
2012-11-20 13:20:00,30.56,30.59,30.51,30.52,74300.0,22.8841,22.9066,22.8467,22.8542,74300.0
2012-11-20 13:30:00,30.52,30.58,30.5,30.52,82600.0,22.8542,22.8991,22.8392,22.8542,82600.0
2012-11-20 13:40:00,30.51,30.57,30.48,30.56,159300.0,22.8467,22.8916,22.8242,22.8841,159300.0
2012-11-20 13:50:00,30.56,30.62,30.55,30.62,87500.0,22.8841,22.929,22.8766,22.929,87500.0
2012-11-20 14:00:00,30.63,30.66,30.59,30.62,58700.0,22.9365,22.959,22.9066,22.929,58700.0
2012-11-20 14:10:00,30.63,30.71,30.63,30.66,66500.0,22.9365,22.9964,22.9365,22.959,66500.0
2012-11-20 14:20:00,30.66,30.7,30.64,30.67,72400.0,22.959,22.9889,22.944,22.9665,72400.0
2012-11-20 14:30:00,30.67,30.7,30.62,30.63,84400.0,22.9665,22.9889,22.929,22.9365,84400.0
2012-11-20 14:40:00,30.63,30.64,30.59,30.63,52900.0,22.9365,22.944,22.9066,22.9365,52900.0
2012-11-20 14:50:00,30.63,30.64,30.58,30.59,65600.0,22.9365,22.944,22.8991,22.9066,65600.0
2012-11-20 15:00:00,30.6,30.66,30.58,30.66,70600.0,22.9141,22.959,22.8991,22.959,70600.0
2012-11-20 15:10:00,30.66,30.69,30.63,30.64,61500.0,22.959,22.9815,22.9365,22.944,61500.0
2012-11-20 15:20:00,30.64,30.65,30.57,30.58,195900.0,22.944,22.9515,22.8916,22.8991,195900.0
2012-11-20 15:30:00,30.59,30.62,30.57,30.59,124900.0,22.9066,22.929,22.8916,22.9066,124900.0
2012-11-20 15:40:00,30.59,30.61,30.54,30.59,141800.0,22.9066,22.9216,22.8691,22.9066,141800.0
2012-11-20 15:50:00,30.6,30.62,30.58,30.6,380000.0,22.9141,22.929,22.8991,22.9141,380000.0
2012-11-21 09:30:00,30.72,30.72,30.34,30.55,223100.0,23.0039,23.0039,22.7194,22.8766,223100.0
2012-11-21 09:40:00,30.56,30.72,30.5,30.58,216200.0,22.8841,23.0039,22.8392,22.8991,216200.0
2012-11-21 09:50:00,30.58,30.58,30.45,30.53,77700.0,22.8991,22.8991,22.8017,22.8616,77700.0
2012-11-21 10:00:00,30.54,30.61,30.51,30.55,179400.0,22.8691,22.9216,22.8467,22.8766,179400.0
2012-11-21 10:10:00,30.54,30.59,30.52,30.55,55400.0,22.8691,22.9066,22.8542,22.8766,55400.0
2012-11-21 10:20:00,30.55,30.6,30.5,30.59,121300.0,22.8766,22.9141,22.8392,22.9066,121300.0
2012-11-21 10:30:00,30.59,30.6,30.52,30.54,132600.0,22.9066,22.9141,22.8542,22.8691,132600.0
2012-11-21 10:40:00,30.54,30.55,30.43,30.44,54600.0,22.8691,22.8766,22.7868,22.7943,54600.0
2012-11-21 10:50:00,30.45,30.53,30.41,30.53,64100.0,22.8017,22.8616,22.7718,22.8616,64100.0
2012-11-21 11:00:00,30.53,30.56,30.49,30.54,92300.0,22.8616,22.8841,22.8317,22.8691,92300.0
2012-11-21 11:10:00,30.53,30.6,30.53,30.6,65900.0,22.8616,22.9141,22.8616,22.9141,65900.0
2012-11-21 11:20:00,30.58,30.77,30.58,30.77,200500.0,22.8991,23.0414,22.8991,23.0414,200500.0
2012-11-21 11:30:00,30.77,30.78,30.73,30.75,83400.0,23.0414,23.0489,23.0114,23.0264,83400.0
2012-11-21 11:40:00,30.75,30.75,30.63,30.65,48900.0,23.0264,23.0264,22.9365,22.9515,48900.0
2012-11-21 11:50:00,30.66,30.7,30.63,30.64,38900.0,22.959,22.9889,22.9365,22.944,38900.0
2012-11-21 12:00:00,30.64,30.68,30.62,30.62,77300.0,22.944,22.974,22.929,22.929,77300.0
2012-11-21 12:10:00,30.62,30.67,30.61,30.62,58600.0,22.929,22.9665,22.9216,22.929,58600.0
2012-11-21 12:20:00,30.62,30.68,30.61,30.65,46300.0,22.929,22.974,22.9216,22.9515,46300.0
2012-11-21 12:30:00,30.65,30.66,30.61,30.61,81700.0,22.9515,22.959,22.9216,22.9216,81700.0
2012-11-21 12:40:00,30.61,30.63,30.56,30.56,83600.0,22.9216,22.9365,22.8841,22.8841,83600.0
2012-11-21 12:50:00,30.56,30.58,30.54,30.54,76400.0,22.8841,22.8991,22.8691,22.8691,76400.0
2012-11-21 13:00:00,30.55,30.57,30.5,30.51,82600.0,22.8766,22.8916,22.8392,22.8467,82600.0
2012-11-21 13:10:00,30.51,30.51,30.46,30.47,106200.0,22.8467,22.8467,22.8092,22.8167,106200.0
2012-11-21 13:20:00,30.46,30.51,30.46,30.51,79900.0,22.8092,22.8467,22.8092,22.8467,79900.0
2012-11-21 13:30:00,30.5,30.53,30.49,30.52,74500.0,22.8392,22.8616,22.8317,22.8542,74500.0
2012-11-21 13:40:00,30.52,30.55,30.48,30.48,128000.0,22.8542,22.8766,22.8242,22.8242,128000.0
2012-11-21 13:50:00,30.49,30.52,30.48,30.49,63900.0,22.8317,22.8542,22.8242,22.8317,63900.0
2012-11-21 14:00:00,30.5,30.53,30.48,30.49,98900.0,22.8392,22.8616,22.8242,22.8317,98900.0
2012-11-21 14:10:00,30.49,30.5,30.47,30.47,82200.0,22.8317,22.8392,22.8167,22.8167,82200.0
2012-11-21 14:20:00,30.48,30.52,30.47,30.51,54100.0,22.8242,22.8542,22.8167,22.8467,54100.0
2012-11-21 14:30:00,30.52,30.56,30.52,30.53,142500.0,22.8542,22.8841,22.8542,22.8616,142500.0
2012-11-21 14:40:00,30.53,30.55,30.51,30.52,146500.0,22.8616,22.8766,22.8467,22.8542,146500.0
2012-11-21 14:50:00,30.51,30.52,30.46,30.49,161700.0,22.8467,22.8542,22.8092,22.8317,161700.0
2012-11-21 15:00:00,30.49,30.54,30.47,30.49,131900.0,22.8317,22.8691,22.8167,22.8317,131900.0
2012-11-21 15:10:00,30.49,30.49,30.48,30.49,45000.0,22.8317,22.8317,22.8242,22.8317,45000.0
2012-11-21 15:20:00,30.49,30.49,30.45,30.46,93900.0,22.8317,22.8317,22.8017,22.8092,93900.0
2012-11-21 15:30:00,30.47,30.48,30.44,30.45,101800.0,22.8167,22.8242,22.7943,22.8017,101800.0
2012-11-21 15:40:00,30.45,30.48,30.45,30.46,137200.0,22.8017,22.8242,22.8017,22.8092,137200.0
2012-11-21 15:50:00,30.46,30.46,30.42,30.44,284200.0,22.8092,22.8092,22.7793,22.7943,284200.0
2012-11-23 09:30:00,30.71,30.77,30.58,30.6,106100.0,22.9964,23.0414,22.8991,22.9141,106100.0
2012-11-23 09:40:00,30.6,30.77,30.52,30.77,134500.0,22.9141,23.0414,22.8542,23.0414,134500.0
2012-11-23 09:50:00,30.78,30.8,30.7,30.73,72700.0,23.0489,23.0638,22.9889,23.0114,72700.0
2012-11-23 10:00:00,30.73,30.78,30.7,30.73,47700.0,23.0114,23.0489,22.9889,23.0114,47700.0
2012-11-23 10:10:00,30.73,30.76,30.7,30.72,47200.0,23.0114,23.0339,22.9889,23.0039,47200.0
2012-11-23 10:20:00,30.72,30.85,30.71,30.82,170800.0,23.0039,23.1013,22.9964,23.0788,170800.0
2012-11-23 10:30:00,30.82,30.87,30.82,30.84,54000.0,23.0788,23.1162,23.0788,23.0938,54000.0
2012-11-23 10:40:00,30.85,30.92,30.85,30.9,82500.0,23.1013,23.1537,23.1013,23.1387,82500.0
2012-11-23 10:50:00,30.9,30.97,30.9,30.95,51100.0,23.1387,23.1911,23.1387,23.1762,51100.0
2012-11-23 11:00:00,30.95,30.96,30.9,30.93,38100.0,23.1762,23.1836,23.1387,23.1612,38100.0
2012-11-23 11:10:00,30.92,30.94,30.85,30.88,35400.0,23.1537,23.1687,23.1013,23.1237,35400.0
2012-11-23 11:20:00,30.89,30.95,30.85,30.95,110600.0,23.1312,23.1762,23.1013,23.1762,110600.0
2012-11-23 11:30:00,30.94,30.98,30.91,30.91,55000.0,23.1687,23.1986,23.1462,23.1462,55000.0
2012-11-23 11:40:00,30.91,30.97,30.91,30.96,57600.0,23.1462,23.1911,23.1462,23.1836,57600.0
2012-11-23 11:50:00,30.96,30.98,30.91,30.98,104500.0,23.1836,23.1986,23.1462,23.1986,104500.0
2012-11-23 12:00:00,30.98,31.01,30.96,31.0,81000.0,23.1986,23.2211,23.1836,23.2136,81000.0
2012-11-23 12:10:00,31.0,31.01,30.94,30.99,133900.0,23.2136,23.2211,23.1687,23.2061,133900.0
2012-11-23 12:20:00,31.0,31.05,30.99,31.03,136300.0,23.2136,23.251,23.2061,23.2361,136300.0
2012-11-23 12:30:00,31.04,31.06,31.02,31.06,165200.0,23.2436,23.2585,23.2286,23.2585,165200.0
2012-11-23 12:40:00,31.06,31.17,31.04,31.05,179500.0,23.2585,23.3409,23.2436,23.251,179500.0
2012-11-23 12:50:00,31.05,31.15,31.05,31.15,123200.0,23.251,23.3259,23.251,23.3259,123200.0
2012-11-26 09:30:00,31.12,31.13,30.72,30.82,216400.0,23.3035,23.3109,23.0039,23.0788,216400.0
2012-11-26 09:40:00,30.82,31.11,30.82,31.1,175300.0,23.0788,23.296,23.0788,23.2885,175300.0
2012-11-26 09:50:00,31.11,31.17,31.05,31.05,143200.0,23.296,23.3409,23.251,23.251,143200.0
2012-11-26 10:00:00,31.06,31.12,31.0,31.09,165600.0,23.2585,23.3035,23.2136,23.281,165600.0
2012-11-26 10:10:00,31.08,31.08,30.92,30.95,99300.0,23.2735,23.2735,23.1537,23.1762,99300.0
2012-11-26 10:20:00,30.96,30.98,30.88,30.93,72100.0,23.1836,23.1986,23.1237,23.1612,72100.0
2012-11-26 10:30:00,30.93,31.12,30.92,31.12,77700.0,23.1612,23.3035,23.1537,23.3035,77700.0
2012-11-26 10:40:00,31.12,31.21,31.11,31.2,199100.0,23.3035,23.3709,23.296,23.3634,199100.0
2012-11-26 10:50:00,31.2,31.2,31.07,31.07,119300.0,23.3634,23.3634,23.266,23.266,119300.0
2012-11-26 11:00:00,31.08,31.09,30.96,30.96,96000.0,23.2735,23.281,23.1836,23.1836,96000.0
2012-11-26 11:10:00,30.97,30.97,30.87,30.95,160500.0,23.1911,23.1911,23.1162,23.1762,160500.0
2012-11-26 11:20:00,30.95,30.95,30.9,30.92,125500.0,23.1762,23.1762,23.1387,23.1537,125500.0
2012-11-26 11:30:00,30.93,30.96,30.9,30.95,104700.0,23.1612,23.1836,23.1387,23.1762,104700.0
2012-11-26 11:40:00,30.95,31.01,30.94,30.99,85800.0,23.1762,23.2211,23.1687,23.2061,85800.0
2012-11-26 11:50:00,31.0,31.01,30.94,30.97,126100.0,23.2136,23.2211,23.1687,23.1911,126100.0
2012-11-26 12:00:00,30.97,30.99,30.91,30.96,90000.0,23.1911,23.2061,23.1462,23.1836,90000.0
2012-11-26 12:10:00,30.96,31.03,30.95,31.02,105400.0,23.1836,23.2361,23.1762,23.2286,105400.0
2012-11-26 12:20:00,31.02,31.09,31.0,31.06,136700.0,23.2286,23.281,23.2136,23.2585,136700.0
2012-11-26 12:30:00,31.06,31.14,31.05,31.12,137900.0,23.2585,23.3184,23.251,23.3035,137900.0
2012-11-26 12:40:00,31.12,31.19,31.1,31.16,76400.0,23.3035,23.3559,23.2885,23.3334,76400.0
2012-11-26 12:50:00,31.16,31.19,31.09,31.09,54300.0,23.3334,23.3559,23.281,23.281,54300.0
2012-11-26 13:00:00,31.1,31.14,31.07,31.11,48900.0,23.2885,23.3184,23.266,23.296,48900.0
2012-11-26 13:10:00,31.11,31.16,31.08,31.14,38700.0,23.296,23.3334,23.2735,23.3184,38700.0
2012-11-26 13:20:00,31.14,31.17,31.09,31.14,70700.0,23.3184,23.3409,23.281,23.3184,70700.0
2012-11-26 13:30:00,31.14,31.18,31.12,31.13,116400.0,23.3184,23.3484,23.3035,23.3109,116400.0
2012-11-26 13:40:00,31.13,31.17,31.04,31.04,203300.0,23.3109,23.3409,23.2436,23.2436,203300.0
2012-11-26 13:50:00,31.05,31.06,30.99,31.0,101000.0,23.251,23.2585,23.2061,23.2136,101000.0
2012-11-26 14:00:00,30.99,31.04,30.98,31.03,67300.0,23.2061,23.2436,23.1986,23.2361,67300.0
2012-11-26 14:10:00,31.04,31.08,31.02,31.06,26800.0,23.2436,23.2735,23.2286,23.2585,26800.0
2012-11-26 14:20:00,31.05,31.08,31.02,31.05,45500.0,23.251,23.2735,23.2286,23.251,45500.0
2012-11-26 14:30:00,31.06,31.18,31.06,31.17,62100.0,23.2585,23.3484,23.2585,23.3409,62100.0
2012-11-26 14:40:00,31.18,31.25,31.17,31.25,68100.0,23.3484,23.4008,23.3409,23.4008,68100.0
2012-11-26 14:50:00,31.24,31.32,31.24,31.31,74400.0,23.3933,23.4532,23.3933,23.4457,74400.0
2012-11-26 15:00:00,31.31,31.31,31.24,31.31,123100.0,23.4457,23.4457,23.3933,23.4457,123100.0
2012-11-26 15:10:00,31.3,31.34,31.3,31.31,128400.0,23.4382,23.4682,23.4382,23.4457,128400.0
2012-11-26 15:20:00,31.31,31.39,31.31,31.39,63600.0,23.4457,23.5056,23.4457,23.5056,63600.0
2012-11-26 15:30:00,31.38,31.39,31.26,31.31,218600.0,23.4982,23.5056,23.4083,23.4457,218600.0
2012-11-26 15:40:00,31.32,31.33,31.28,31.3,113600.0,23.4532,23.4607,23.4233,23.4382,113600.0
2012-11-26 15:50:00,31.31,31.37,31.3,31.36,223700.0,23.4457,23.4907,23.4382,23.4832,223700.0
2012-11-27 09:30:00,31.25,31.33,31.06,31.16,299100.0,23.4008,23.4607,23.2585,23.3334,299100.0
2012-11-27 09:40:00,31.17,31.38,31.16,31.36,109200.0,23.3409,23.4982,23.3334,23.4832,109200.0
2012-11-27 09:50:00,31.37,31.41,31.3,31.35,110400.0,23.4907,23.5206,23.4382,23.4757,110400.0
2012-11-27 10:00:00,31.36,31.37,31.17,31.2,137000.0,23.4832,23.4907,23.3409,23.3634,137000.0
2012-11-27 10:10:00,31.21,31.24,31.12,31.15,87400.0,23.3709,23.3933,23.3035,23.3259,87400.0
2012-11-27 10:20:00,31.15,31.23,31.13,31.23,60400.0,23.3259,23.3858,23.3109,23.3858,60400.0
2012-11-27 10:30:00,31.22,31.24,31.18,31.21,58100.0,23.3783,23.3933,23.3484,23.3709,58100.0
2012-11-27 10:40:00,31.2,31.26,31.19,31.26,76300.0,23.3634,23.4083,23.3559,23.4083,76300.0
2012-11-27 10:50:00,31.25,31.3,31.23,31.23,43600.0,23.4008,23.4382,23.3858,23.3858,43600.0
2012-11-27 11:00:00,31.24,31.28,31.2,31.22,73000.0,23.3933,23.4233,23.3634,23.3783,73000.0
2012-11-27 11:10:00,31.21,31.25,31.18,31.2,77500.0,23.3709,23.4008,23.3484,23.3634,77500.0
2012-11-27 11:20:00,31.18,31.21,31.15,31.2,49700.0,23.3484,23.3709,23.3259,23.3634,49700.0
2012-11-27 11:30:00,31.2,31.32,31.19,31.31,75800.0,23.3634,23.4532,23.3559,23.4457,75800.0
2012-11-27 11:40:00,31.31,31.32,31.25,31.25,35700.0,23.4457,23.4532,23.4008,23.4008,35700.0
2012-11-27 11:50:00,31.25,31.3,31.25,31.25,21900.0,23.4008,23.4382,23.4008,23.4008,21900.0
2012-11-27 12:00:00,31.26,31.28,31.25,31.27,38300.0,23.4083,23.4233,23.4008,23.4158,38300.0
2012-11-27 12:10:00,31.26,31.28,31.24,31.26,58100.0,23.4083,23.4233,23.3933,23.4083,58100.0
2012-11-27 12:20:00,31.25,31.34,31.24,31.34,53100.0,23.4008,23.4682,23.3933,23.4682,53100.0
2012-11-27 12:30:00,31.33,31.39,31.3,31.39,56100.0,23.4607,23.5056,23.4382,23.5056,56100.0
2012-11-27 12:40:00,31.39,31.47,31.38,31.47,67600.0,23.5056,23.5655,23.4982,23.5655,67600.0
2012-11-27 12:50:00,31.47,31.47,31.43,31.47,36700.0,23.5655,23.5655,23.5356,23.5655,36700.0
2012-11-27 13:00:00,31.46,31.49,31.38,31.47,119500.0,23.5581,23.5805,23.4982,23.5655,119500.0
2012-11-27 13:10:00,31.47,31.5,31.44,31.45,59700.0,23.5655,23.588,23.5431,23.5506,59700.0
2012-11-27 13:20:00,31.45,31.56,31.44,31.55,99700.0,23.5506,23.6329,23.5431,23.6255,99700.0
2012-11-27 13:30:00,31.55,31.62,31.53,31.59,62400.0,23.6255,23.6779,23.6105,23.6554,62400.0
2012-11-27 13:40:00,31.58,31.66,31.56,31.61,48000.0,23.6479,23.7078,23.6329,23.6704,48000.0
2012-11-27 13:50:00,31.6,31.63,31.6,31.61,94800.0,23.6629,23.6854,23.6629,23.6704,94800.0
2012-11-27 14:00:00,31.61,31.63,31.6,31.62,160900.0,23.6704,23.6854,23.6629,23.6779,160900.0
2012-11-27 14:10:00,31.61,31.65,31.6,31.65,72600.0,23.6704,23.7003,23.6629,23.7003,72600.0
2012-11-27 14:20:00,31.65,31.66,31.5,31.51,208600.0,23.7003,23.7078,23.588,23.5955,208600.0
2012-11-27 14:30:00,31.52,31.54,31.41,31.46,149900.0,23.603,23.618,23.5206,23.5581,149900.0
2012-11-27 14:40:00,31.45,31.46,31.35,31.4,88700.0,23.5506,23.5581,23.4757,23.5131,88700.0
2012-11-27 14:50:00,31.41,31.44,31.39,31.41,77100.0,23.5206,23.5431,23.5056,23.5206,77100.0
2012-11-27 15:00:00,31.41,31.44,31.36,31.43,54200.0,23.5206,23.5431,23.4832,23.5356,54200.0
2012-11-27 15:10:00,31.43,31.47,31.4,31.4,119700.0,23.5356,23.5655,23.5131,23.5131,119700.0
2012-11-27 15:20:00,31.41,31.42,31.37,31.41,79700.0,23.5206,23.5281,23.4907,23.5206,79700.0
2012-11-27 15:30:00,31.41,31.45,31.35,31.37,111000.0,23.5206,23.5506,23.4757,23.4907,111000.0
2012-11-27 15:40:00,31.37,31.39,31.3,31.33,132500.0,23.4907,23.5056,23.4382,23.4607,132500.0
2012-11-27 15:50:00,31.33,31.33,31.3,31.31,237100.0,23.4607,23.4607,23.4382,23.4457,237100.0
2012-11-28 09:30:00,30.99,31.28,30.72,31.17,296800.0,23.2061,23.4233,23.0039,23.3409,296800.0
2012-11-28 09:40:00,31.17,31.17,30.98,31.08,246100.0,23.3409,23.3409,23.1986,23.2735,246100.0
2012-11-28 09:50:00,31.08,31.17,31.04,31.08,161800.0,23.2735,23.3409,23.2436,23.2735,161800.0
2012-11-28 10:00:00,31.07,31.11,31.03,31.08,167700.0,23.266,23.296,23.2361,23.2735,167700.0
2012-11-28 10:10:00,31.08,31.24,31.07,31.23,143100.0,23.2735,23.3933,23.266,23.3858,143100.0
2012-11-28 10:20:00,31.23,31.34,31.21,31.21,188400.0,23.3858,23.4682,23.3709,23.3709,188400.0
2012-11-28 10:30:00,31.2,31.31,31.13,31.27,264900.0,23.3634,23.4457,23.3109,23.4158,264900.0
2012-11-28 10:40:00,31.28,31.31,31.2,31.23,159200.0,23.4233,23.4457,23.3634,23.3858,159200.0
2012-11-28 10:50:00,31.23,31.24,31.15,31.22,228800.0,23.3858,23.3933,23.3259,23.3783,228800.0
2012-11-28 11:00:00,31.21,31.24,31.15,31.17,133500.0,23.3709,23.3933,23.3259,23.3409,133500.0
2012-11-28 11:10:00,31.17,31.19,31.09,31.17,290000.0,23.3409,23.3559,23.281,23.3409,290000.0
2012-11-28 11:20:00,31.17,31.25,31.16,31.25,123300.0,23.3409,23.4008,23.3334,23.4008,123300.0
2012-11-28 11:30:00,31.25,31.26,31.2,31.24,74400.0,23.4008,23.4083,23.3634,23.3933,74400.0
2012-11-28 11:40:00,31.24,31.27,31.13,31.14,171500.0,23.3933,23.4158,23.3109,23.3184,171500.0
2012-11-28 11:50:00,31.14,31.19,31.13,31.17,40500.0,23.3184,23.3559,23.3109,23.3409,40500.0
2012-11-28 12:00:00,31.17,31.2,31.11,31.18,118600.0,23.3409,23.3634,23.296,23.3484,118600.0
2012-11-28 12:10:00,31.17,31.34,31.14,31.24,96900.0,23.3409,23.4682,23.3184,23.3933,96900.0
2012-11-28 12:20:00,31.24,31.26,31.18,31.24,110600.0,23.3933,23.4083,23.3484,23.3933,110600.0
2012-11-28 12:30:00,31.24,31.31,31.22,31.28,56400.0,23.3933,23.4457,23.3783,23.4233,56400.0
2012-11-28 12:40:00,31.27,31.29,31.2,31.22,63300.0,23.4158,23.4308,23.3634,23.3783,63300.0
2012-11-28 12:50:00,31.22,31.26,31.2,31.24,303300.0,23.3783,23.4083,23.3634,23.3933,303300.0
2012-11-28 13:00:00,31.23,31.31,31.21,31.3,86900.0,23.3858,23.4457,23.3709,23.4382,86900.0
2012-11-28 13:10:00,31.3,31.33,31.29,31.31,40600.0,23.4382,23.4607,23.4308,23.4457,40600.0
2012-11-28 13:20:00,31.3,31.34,31.24,31.29,96900.0,23.4382,23.4682,23.3933,23.4308,96900.0
2012-11-28 13:30:00,31.29,31.36,31.29,31.32,126000.0,23.4308,23.4832,23.4308,23.4532,126000.0
2012-11-28 13:40:00,31.32,31.43,31.31,31.43,63200.0,23.4532,23.5356,23.4457,23.5356,63200.0
2012-11-28 13:50:00,31.43,31.46,31.4,31.41,56600.0,23.5356,23.5581,23.5131,23.5206,56600.0
2012-11-28 14:00:00,31.4,31.44,31.35,31.37,125300.0,23.5131,23.5431,23.4757,23.4907,125300.0
2012-11-28 14:10:00,31.37,31.44,31.35,31.38,493200.0,23.4907,23.5431,23.4757,23.4982,493200.0
2012-11-28 14:20:00,31.38,31.4,31.35,31.4,36400.0,23.4982,23.5131,23.4757,23.5131,36400.0
2012-11-28 14:30:00,31.39,31.41,31.36,31.39,38100.0,23.5056,23.5206,23.4832,23.5056,38100.0
2012-11-28 14:40:00,31.4,31.44,31.38,31.39,61500.0,23.5131,23.5431,23.4982,23.5056,61500.0
2012-11-28 14:50:00,31.38,31.41,31.31,31.35,77500.0,23.4982,23.5206,23.4457,23.4757,77500.0
2012-11-28 15:00:00,31.35,31.4,31.31,31.31,71500.0,23.4757,23.5131,23.4457,23.4457,71500.0
2012-11-28 15:10:00,31.31,31.33,31.23,31.25,124600.0,23.4457,23.4607,23.3858,23.4008,124600.0
2012-11-28 15:20:00,31.25,31.39,31.24,31.39,219100.0,23.4008,23.5056,23.3933,23.5056,219100.0
2012-11-28 15:30:00,31.39,31.41,31.34,31.34,190500.0,23.5056,23.5206,23.4682,23.4682,190500.0
2012-11-28 15:40:00,31.34,31.36,31.3,31.35,163800.0,23.4682,23.4832,23.4382,23.4757,163800.0
2012-11-28 15:50:00,31.35,31.38,31.33,31.35,149700.0,23.4757,23.4982,23.4607,23.4757,149700.0
2012-11-29 09:30:00,31.37,31.6,31.32,31.55,328400.0,23.4907,23.6629,23.4532,23.6255,328400.0
2012-11-29 09:40:00,31.54,31.57,31.47,31.57,140200.0,23.618,23.6404,23.5655,23.6404,140200.0
2012-11-29 09:50:00,31.57,31.77,31.55,31.73,323900.0,23.6404,23.7902,23.6255,23.7602,323900.0
2012-11-29 10:00:00,31.73,31.79,31.69,31.76,332900.0,23.7602,23.8052,23.7303,23.7827,332900.0
2012-11-29 10:10:00,31.75,31.83,31.64,31.82,243300.0,23.7752,23.8351,23.6928,23.8276,243300.0
2012-11-29 10:20:00,31.82,31.96,31.75,31.91,221000.0,23.8276,23.9325,23.7752,23.895,221000.0
2012-11-29 10:30:00,31.9,31.95,31.86,31.94,138200.0,23.8875,23.925,23.8576,23.9175,138200.0
2012-11-29 10:40:00,31.95,32.07,31.93,32.06,296400.0,23.925,24.0148,23.91,24.0074,296400.0
2012-11-29 10:50:00,32.07,32.26,32.06,32.16,276500.0,24.0148,24.1571,24.0074,24.0822,276500.0
2012-11-29 11:00:00,32.16,32.17,32.03,32.06,233800.0,24.0822,24.0897,23.9849,24.0074,233800.0
2012-11-29 11:10:00,32.06,32.15,32.05,32.07,130300.0,24.0074,24.0747,23.9999,24.0148,130300.0
2012-11-29 11:20:00,32.07,32.09,32.0,32.08,129800.0,24.0148,24.0298,23.9624,24.0223,129800.0
2012-11-29 11:30:00,32.08,32.1,32.02,32.09,165500.0,24.0223,24.0373,23.9774,24.0298,165500.0
2012-11-29 11:40:00,32.09,32.09,31.94,32.07,733600.0,24.0298,24.0298,23.9175,24.0148,733600.0
2012-11-29 11:50:00,32.08,32.15,31.95,31.96,388400.0,24.0223,24.0747,23.925,23.9325,388400.0
2012-11-29 12:00:00,31.97,32.0,31.89,31.92,122500.0,23.94,23.9624,23.8801,23.9025,122500.0
2012-11-29 12:10:00,31.92,32.01,31.9,31.94,97400.0,23.9025,23.9699,23.8875,23.9175,97400.0
2012-11-29 12:20:00,31.95,32.01,31.89,32.0,357300.0,23.925,23.9699,23.8801,23.9624,357300.0
2012-11-29 12:30:00,31.99,32.06,31.99,32.04,117700.0,23.9549,24.0074,23.9549,23.9924,117700.0
2012-11-29 12:40:00,32.03,32.07,32.02,32.06,84900.0,23.9849,24.0148,23.9774,24.0074,84900.0
2012-11-29 12:50:00,32.05,32.05,31.96,31.99,101900.0,23.9999,23.9999,23.9325,23.9549,101900.0
2012-11-29 13:00:00,32.0,32.03,31.99,32.02,57500.0,23.9624,23.9849,23.9549,23.9774,57500.0
2012-11-29 13:10:00,32.01,32.04,32.0,32.01,56500.0,23.9699,23.9924,23.9624,23.9699,56500.0
2012-11-29 13:20:00,32.01,32.04,31.95,31.98,50000.0,23.9699,23.9924,23.925,23.9474,50000.0
2012-11-29 13:30:00,31.99,32.03,31.98,32.02,52100.0,23.9549,23.9849,23.9474,23.9774,52100.0
2012-11-29 13:40:00,32.01,32.02,31.98,31.99,67300.0,23.9699,23.9774,23.9474,23.9549,67300.0
2012-11-29 13:50:00,31.99,32.01,31.96,31.97,81500.0,23.9549,23.9699,23.9325,23.94,81500.0
2012-11-29 14:00:00,31.96,31.98,31.96,31.97,195800.0,23.9325,23.9474,23.9325,23.94,195800.0
2012-11-29 14:10:00,31.96,32.02,31.95,32.0,74800.0,23.9325,23.9774,23.925,23.9624,74800.0
2012-11-29 14:20:00,32.0,32.02,31.98,32.0,81300.0,23.9624,23.9774,23.9474,23.9624,81300.0
2012-11-29 14:30:00,32.01,32.01,31.99,32.01,64100.0,23.9699,23.9699,23.9549,23.9699,64100.0
2012-11-29 14:40:00,32.01,32.03,31.96,32.02,63600.0,23.9699,23.9849,23.9325,23.9774,63600.0
2012-11-29 14:50:00,32.02,32.02,31.97,31.98,84900.0,23.9774,23.9774,23.94,23.9474,84900.0
2012-11-29 15:00:00,31.97,32.0,31.96,31.98,98000.0,23.94,23.9624,23.9325,23.9474,98000.0
2012-11-29 15:10:00,31.99,31.99,31.94,31.96,363200.0,23.9549,23.9549,23.9175,23.9325,363200.0
2012-11-29 15:20:00,31.96,31.98,31.93,31.96,261800.0,23.9325,23.9474,23.91,23.9325,261800.0
2012-11-29 15:30:00,31.96,31.97,31.86,31.9,282400.0,23.9325,23.94,23.8576,23.8875,282400.0
2012-11-29 15:40:00,31.89,31.96,31.88,31.96,236500.0,23.8801,23.9325,23.8726,23.9325,236500.0
2012-11-29 15:50:00,31.95,31.96,31.85,31.89,518300.0,23.925,23.9325,23.8501,23.8801,518300.0
2012-11-30 09:30:00,31.86,31.94,31.7,31.77,163600.0,23.8576,23.9175,23.7378,23.7902,163600.0
2012-11-30 09:40:00,31.76,31.89,31.69,31.74,120500.0,23.7827,23.8801,23.7303,23.7677,120500.0
2012-11-30 09:50:00,31.75,31.79,31.71,31.74,79000.0,23.7752,23.8052,23.7453,23.7677,79000.0
2012-11-30 10:00:00,31.74,31.84,31.74,31.78,148800.0,23.7677,23.8426,23.7677,23.7977,148800.0
2012-11-30 10:10:00,31.77,31.84,31.74,31.8,125300.0,23.7902,23.8426,23.7677,23.8127,125300.0
2012-11-30 10:20:00,31.81,31.88,31.76,31.81,111600.0,23.8201,23.8726,23.7827,23.8201,111600.0
2012-11-30 10:30:00,31.81,31.83,31.73,31.77,114200.0,23.8201,23.8351,23.7602,23.7902,114200.0
2012-11-30 10:40:00,31.78,31.78,31.69,31.7,103100.0,23.7977,23.7977,23.7303,23.7378,103100.0
2012-11-30 10:50:00,31.69,31.8,31.66,31.78,96200.0,23.7303,23.8127,23.7078,23.7977,96200.0
2012-11-30 11:00:00,31.78,31.84,31.77,31.8,99700.0,23.7977,23.8426,23.7902,23.8127,99700.0
2012-11-30 11:10:00,31.8,31.81,31.71,31.71,70000.0,23.8127,23.8201,23.7453,23.7453,70000.0
2012-11-30 11:20:00,31.7,31.78,31.68,31.74,80900.0,23.7378,23.7977,23.7228,23.7677,80900.0
2012-11-30 11:30:00,31.74,31.81,31.69,31.79,99700.0,23.7677,23.8201,23.7303,23.8052,99700.0
2012-11-30 11:40:00,31.8,31.95,31.8,31.94,191800.0,23.8127,23.925,23.8127,23.9175,191800.0
2012-11-30 11:50:00,31.95,31.95,31.88,31.9,129400.0,23.925,23.925,23.8726,23.8875,129400.0
2012-11-30 12:00:00,31.91,31.93,31.87,31.9,81900.0,23.895,23.91,23.8651,23.8875,81900.0
2012-11-30 12:10:00,31.9,31.92,31.8,31.8,87000.0,23.8875,23.9025,23.8127,23.8127,87000.0
2012-11-30 12:20:00,31.8,31.81,31.71,31.73,92500.0,23.8127,23.8201,23.7453,23.7602,92500.0
2012-11-30 12:30:00,31.73,31.9,31.73,31.82,96000.0,23.7602,23.8875,23.7602,23.8276,96000.0
2012-11-30 12:40:00,31.83,31.88,31.77,31.8,81300.0,23.8351,23.8726,23.7902,23.8127,81300.0
2012-11-30 12:50:00,31.8,31.8,31.74,31.77,68900.0,23.8127,23.8127,23.7677,23.7902,68900.0
2012-11-30 13:00:00,31.78,31.81,31.73,31.75,71900.0,23.7977,23.8201,23.7602,23.7752,71900.0
2012-11-30 13:10:00,31.75,31.75,31.65,31.67,81800.0,23.7752,23.7752,23.7003,23.7153,81800.0
2012-11-30 13:20:00,31.66,31.7,31.64,31.64,120300.0,23.7078,23.7378,23.6928,23.6928,120300.0
2012-11-30 13:30:00,31.65,31.65,31.57,31.58,58100.0,23.7003,23.7003,23.6404,23.6479,58100.0
2012-11-30 13:40:00,31.58,31.6,31.41,31.57,312300.0,23.6479,23.6629,23.5206,23.6404,312300.0
2012-11-30 13:50:00,31.57,31.63,31.53,31.59,107000.0,23.6404,23.6854,23.6105,23.6554,107000.0
2012-11-30 14:00:00,31.59,31.63,31.55,31.59,113300.0,23.6554,23.6854,23.6255,23.6554,113300.0
2012-11-30 14:10:00,31.6,31.65,31.58,31.64,110200.0,23.6629,23.7003,23.6479,23.6928,110200.0
2012-11-30 14:20:00,31.63,31.65,31.6,31.6,63800.0,23.6854,23.7003,23.6629,23.6629,63800.0
2012-11-30 14:30:00,31.61,31.63,31.58,31.59,88500.0,23.6704,23.6854,23.6479,23.6554,88500.0
2012-11-30 14:40:00,31.59,31.63,31.57,31.59,76600.0,23.6554,23.6854,23.6404,23.6554,76600.0
2012-11-30 14:50:00,31.58,31.61,31.52,31.52,57000.0,23.6479,23.6704,23.603,23.603,57000.0
2012-11-30 15:00:00,31.52,31.56,31.5,31.55,208500.0,23.603,23.6329,23.588,23.6255,208500.0
2012-11-30 15:10:00,31.55,31.64,31.54,31.61,182000.0,23.6255,23.6928,23.618,23.6704,182000.0
2012-11-30 15:20:00,31.61,31.65,31.59,31.63,137000.0,23.6704,23.7003,23.6554,23.6854,137000.0
2012-11-30 15:30:00,31.63,31.66,31.6,31.63,111000.0,23.6854,23.7078,23.6629,23.6854,111000.0
2012-11-30 15:40:00,31.64,31.71,31.63,31.69,134500.0,23.6928,23.7453,23.6854,23.7303,134500.0
2012-11-30 15:50:00,31.69,31.74,31.68,31.69,342000.0,23.7303,23.7677,23.7228,23.7303,342000.0
2012-12-03 09:30:00,31.82,32.2,31.73,32.15,326900.0,23.8276,24.1122,23.7602,24.0747,326900.0
2012-12-03 09:40:00,32.13,32.23,32.06,32.11,330600.0,24.0598,24.1347,24.0074,24.0448,330600.0
2012-12-03 09:50:00,32.1,32.11,31.99,32.09,182200.0,24.0373,24.0448,23.9549,24.0298,182200.0
2012-12-03 10:00:00,32.08,32.09,31.91,31.91,278500.0,24.0223,24.0298,23.895,23.895,278500.0
2012-12-03 10:10:00,31.91,32.0,31.88,31.99,119700.0,23.895,23.9624,23.8726,23.9549,119700.0
2012-12-03 10:20:00,31.99,32.05,31.97,32.0,155100.0,23.9549,23.9999,23.94,23.9624,155100.0
2012-12-03 10:30:00,32.0,32.01,31.83,31.85,99400.0,23.9624,23.9699,23.8351,23.8501,99400.0
2012-12-03 10:40:00,31.85,31.9,31.82,31.85,62900.0,23.8501,23.8875,23.8276,23.8501,62900.0
2012-12-03 10:50:00,31.84,31.85,31.71,31.8,155300.0,23.8426,23.8501,23.7453,23.8127,155300.0
2012-12-03 11:00:00,31.8,31.86,31.77,31.84,130000.0,23.8127,23.8576,23.7902,23.8426,130000.0
2012-12-03 11:10:00,31.85,31.9,31.84,31.88,92900.0,23.8501,23.8875,23.8426,23.8726,92900.0
2012-12-03 11:20:00,31.89,31.89,31.81,31.84,70400.0,23.8801,23.8801,23.8201,23.8426,70400.0
2012-12-03 11:30:00,31.83,31.86,31.78,31.86,95000.0,23.8351,23.8576,23.7977,23.8576,95000.0
2012-12-03 11:40:00,31.85,31.87,31.8,31.83,62600.0,23.8501,23.8651,23.8127,23.8351,62600.0
2012-12-03 11:50:00,31.84,31.91,31.84,31.9,61700.0,23.8426,23.895,23.8426,23.8875,61700.0
2012-12-03 12:00:00,31.91,31.92,31.85,31.88,66600.0,23.895,23.9025,23.8501,23.8726,66600.0
2012-12-03 12:10:00,31.88,31.91,31.87,31.91,57500.0,23.8726,23.895,23.8651,23.895,57500.0
2012-12-03 12:20:00,31.91,31.92,31.88,31.88,46900.0,23.895,23.9025,23.8726,23.8726,46900.0
2012-12-03 12:30:00,31.89,31.91,31.86,31.86,73400.0,23.8801,23.895,23.8576,23.8576,73400.0
2012-12-03 12:40:00,31.86,31.86,31.81,31.84,47700.0,23.8576,23.8576,23.8201,23.8426,47700.0
2012-12-03 12:50:00,31.84,31.88,31.84,31.84,47900.0,23.8426,23.8726,23.8426,23.8426,47900.0
2012-12-03 13:00:00,31.84,31.86,31.79,31.8,92900.0,23.8426,23.8576,23.8052,23.8127,92900.0
2012-12-03 13:10:00,31.8,31.84,31.8,31.83,37900.0,23.8127,23.8426,23.8127,23.8351,37900.0
2012-12-03 13:20:00,31.83,31.88,31.83,31.85,43700.0,23.8351,23.8726,23.8351,23.8501,43700.0
2012-12-03 13:30:00,31.85,31.89,31.85,31.89,136200.0,23.8501,23.8801,23.8501,23.8801,136200.0
2012-12-03 13:40:00,31.88,31.96,31.86,31.95,105300.0,23.8726,23.9325,23.8576,23.925,105300.0
2012-12-03 13:50:00,31.94,31.99,31.94,31.96,91200.0,23.9175,23.9549,23.9175,23.9325,91200.0
2012-12-03 14:00:00,31.96,32.0,31.96,32.0,52400.0,23.9325,23.9624,23.9325,23.9624,52400.0
2012-12-03 14:10:00,31.99,32.08,31.99,32.07,152600.0,23.9549,24.0223,23.9549,24.0148,152600.0
2012-12-03 14:20:00,32.07,32.07,32.0,32.0,73900.0,24.0148,24.0148,23.9624,23.9624,73900.0
2012-12-03 14:30:00,32.01,32.05,32.0,32.03,56100.0,23.9699,23.9999,23.9624,23.9849,56100.0
2012-12-03 14:40:00,32.02,32.05,32.0,32.0,60100.0,23.9774,23.9999,23.9624,23.9624,60100.0
2012-12-03 14:50:00,32.0,32.05,32.0,32.05,87400.0,23.9624,23.9999,23.9624,23.9999,87400.0
2012-12-03 15:00:00,32.05,32.12,32.02,32.04,134000.0,23.9999,24.0523,23.9774,23.9924,134000.0
2012-12-03 15:10:00,32.03,32.06,31.95,31.96,116000.0,23.9849,24.0074,23.925,23.9325,116000.0
2012-12-03 15:20:00,31.97,32.02,31.94,32.02,136700.0,23.94,23.9774,23.9175,23.9774,136700.0
2012-12-03 15:30:00,32.02,32.07,32.01,32.07,227500.0,23.9774,24.0148,23.9699,24.0148,227500.0
2012-12-03 15:40:00,32.06,32.16,32.06,32.15,347600.0,24.0074,24.0822,24.0074,24.0747,347600.0
2012-12-03 15:50:00,32.15,32.16,32.06,32.13,486000.0,24.0747,24.0822,24.0074,24.0598,486000.0
2012-12-04 09:30:00,32.11,32.34,32.06,32.33,297600.0,24.0448,24.217,24.0074,24.2095,297600.0
2012-12-04 09:40:00,32.31,32.38,32.12,32.17,169300.0,24.1946,24.247,24.0523,24.0897,169300.0
2012-12-04 09:50:00,32.18,32.28,32.18,32.2,151200.0,24.0972,24.1721,24.0972,24.1122,151200.0
2012-12-04 10:00:00,32.2,32.3,32.17,32.3,100500.0,24.1122,24.1871,24.0897,24.1871,100500.0
2012-12-04 10:10:00,32.3,32.38,32.28,32.3,104300.0,24.1871,24.247,24.1721,24.1871,104300.0
2012-12-04 10:20:00,32.29,32.31,32.12,32.15,94700.0,24.1796,24.1946,24.0523,24.0747,94700.0
2012-12-04 10:30:00,32.16,32.17,32.08,32.16,285400.0,24.0822,24.0897,24.0223,24.0822,285400.0
2012-12-04 10:40:00,32.16,32.22,32.11,32.16,137800.0,24.0822,24.1272,24.0448,24.0822,137800.0
2012-12-04 10:50:00,32.17,32.22,32.1,32.22,98000.0,24.0897,24.1272,24.0373,24.1272,98000.0
2012-12-04 11:00:00,32.22,32.24,32.07,32.09,122900.0,24.1272,24.1421,24.0148,24.0298,122900.0
2012-12-04 11:10:00,32.1,32.18,32.04,32.14,84100.0,24.0373,24.0972,23.9924,24.0673,84100.0
2012-12-04 11:20:00,32.13,32.18,32.12,32.14,77700.0,24.0598,24.0972,24.0523,24.0673,77700.0
2012-12-04 11:30:00,32.14,32.23,32.13,32.19,126300.0,24.0673,24.1347,24.0598,24.1047,126300.0
2012-12-04 11:40:00,32.19,32.37,32.18,32.29,151000.0,24.1047,24.2395,24.0972,24.1796,151000.0
2012-12-04 11:50:00,32.29,32.32,32.21,32.27,89000.0,24.1796,24.202,24.1197,24.1646,89000.0
2012-12-04 12:00:00,32.27,32.27,32.12,32.15,73800.0,24.1646,24.1646,24.0523,24.0747,73800.0
2012-12-04 12:10:00,32.15,32.17,32.13,32.15,56600.0,24.0747,24.0897,24.0598,24.0747,56600.0
2012-12-04 12:20:00,32.14,32.32,32.14,32.28,158100.0,24.0673,24.202,24.0673,24.1721,158100.0
2012-12-04 12:30:00,32.27,32.32,32.23,32.27,147100.0,24.1646,24.202,24.1347,24.1646,147100.0
2012-12-04 12:40:00,32.26,32.35,32.24,32.35,134700.0,24.1571,24.2245,24.1421,24.2245,134700.0
2012-12-04 12:50:00,32.34,32.38,32.31,32.35,162200.0,24.217,24.247,24.1946,24.2245,162200.0
2012-12-04 13:00:00,32.34,32.35,32.28,32.33,126300.0,24.217,24.2245,24.1721,24.2095,126300.0
2012-12-04 13:10:00,32.32,32.34,32.23,32.27,134100.0,24.202,24.217,24.1347,24.1646,134100.0
2012-12-04 13:20:00,32.27,32.3,32.25,32.28,70200.0,24.1646,24.1871,24.1496,24.1721,70200.0
2012-12-04 13:30:00,32.29,32.3,32.25,32.26,66400.0,24.1796,24.1871,24.1496,24.1571,66400.0
2012-12-04 13:40:00,32.27,32.33,32.23,32.24,211000.0,24.1646,24.2095,24.1347,24.1421,211000.0
2012-12-04 13:50:00,32.25,32.35,32.24,32.31,104500.0,24.1496,24.2245,24.1421,24.1946,104500.0
2012-12-04 14:00:00,32.32,32.34,32.27,32.28,117300.0,24.202,24.217,24.1646,24.1721,117300.0
2012-12-04 14:10:00,32.27,32.28,32.22,32.23,104100.0,24.1646,24.1721,24.1272,24.1347,104100.0
2012-12-04 14:20:00,32.23,32.27,32.22,32.23,105100.0,24.1347,24.1646,24.1272,24.1347,105100.0
2012-12-04 14:30:00,32.23,32.23,32.19,32.21,122500.0,24.1347,24.1347,24.1047,24.1197,122500.0
2012-12-04 14:40:00,32.22,32.32,32.22,32.24,74200.0,24.1272,24.202,24.1272,24.1421,74200.0
2012-12-04 14:50:00,32.25,32.3,32.22,32.23,102300.0,24.1496,24.1871,24.1272,24.1347,102300.0
2012-12-04 15:00:00,32.23,32.26,32.22,32.23,193700.0,24.1347,24.1571,24.1272,24.1347,193700.0
2012-12-04 15:10:00,32.25,32.26,32.2,32.22,202000.0,24.1496,24.1571,24.1122,24.1272,202000.0
2012-12-04 15:20:00,32.22,32.22,32.13,32.14,195200.0,24.1272,24.1272,24.0598,24.0673,195200.0
2012-12-04 15:30:00,32.13,32.15,32.09,32.13,179700.0,24.0598,24.0747,24.0298,24.0598,179700.0
2012-12-04 15:40:00,32.13,32.13,32.05,32.11,379000.0,24.0598,24.0598,23.9999,24.0448,379000.0
2012-12-04 15:50:00,32.11,32.12,32.05,32.05,441600.0,24.0448,24.0523,23.9999,23.9999,441600.0
2012-12-05 09:30:00,31.93,32.33,31.93,32.27,134600.0,23.91,24.2095,23.91,24.1646,134600.0
2012-12-05 09:40:00,32.28,32.38,32.24,32.37,132200.0,24.1721,24.247,24.1421,24.2395,132200.0
2012-12-05 09:50:00,32.37,32.39,32.29,32.31,142400.0,24.2395,24.2545,24.1796,24.1946,142400.0
2012-12-05 10:00:00,32.32,32.38,32.24,32.36,126300.0,24.202,24.247,24.1421,24.232,126300.0
2012-12-05 10:10:00,32.35,32.45,32.3,32.45,157900.0,24.2245,24.2994,24.1871,24.2994,157900.0
2012-12-05 10:20:00,32.43,32.5,32.39,32.39,376700.0,24.2844,24.3368,24.2545,24.2545,376700.0
2012-12-05 10:30:00,32.38,32.52,32.37,32.47,164300.0,24.247,24.3518,24.2395,24.3144,164300.0
2012-12-05 10:40:00,32.46,32.46,32.23,32.32,158700.0,24.3069,24.3069,24.1347,24.202,158700.0
2012-12-05 10:50:00,32.31,32.37,32.23,32.36,127500.0,24.1946,24.2395,24.1347,24.232,127500.0
2012-12-05 11:00:00,32.36,32.47,32.34,32.43,165200.0,24.232,24.3144,24.217,24.2844,165200.0
2012-12-05 11:10:00,32.43,32.47,32.35,32.36,131500.0,24.2844,24.3144,24.2245,24.232,131500.0
2012-12-05 11:20:00,32.37,32.46,32.31,32.41,121000.0,24.2395,24.3069,24.1946,24.2694,121000.0
2012-12-05 11:30:00,32.42,32.52,32.41,32.52,68800.0,24.2769,24.3518,24.2694,24.3518,68800.0
2012-12-05 11:40:00,32.51,32.56,32.5,32.52,66200.0,24.3443,24.3818,24.3368,24.3518,66200.0
2012-12-05 11:50:00,32.52,32.64,32.48,32.64,74300.0,24.3518,24.4417,24.3219,24.4417,74300.0
2012-12-05 12:00:00,32.64,32.83,32.64,32.82,270500.0,24.4417,24.5839,24.4417,24.5765,270500.0
2012-12-05 12:10:00,32.82,32.96,32.8,32.95,214700.0,24.5765,24.6813,24.5615,24.6738,214700.0
2012-12-05 12:20:00,32.95,32.98,32.9,32.94,130800.0,24.6738,24.6963,24.6364,24.6663,130800.0
2012-12-05 12:30:00,32.95,32.98,32.9,32.95,121000.0,24.6738,24.6963,24.6364,24.6738,121000.0
2012-12-05 12:40:00,32.95,32.98,32.92,32.94,68300.0,24.6738,24.6963,24.6513,24.6663,68300.0
2012-12-05 12:50:00,32.94,32.95,32.9,32.91,73000.0,24.6663,24.6738,24.6364,24.6439,73000.0
2012-12-05 13:00:00,32.92,32.93,32.87,32.92,104900.0,24.6513,24.6588,24.6139,24.6513,104900.0
2012-12-05 13:10:00,32.91,32.97,32.89,32.9,115500.0,24.6439,24.6888,24.6289,24.6364,115500.0
2012-12-05 13:20:00,32.91,32.97,32.9,32.94,84800.0,24.6439,24.6888,24.6364,24.6663,84800.0
2012-12-05 13:30:00,32.95,32.95,32.89,32.9,119900.0,24.6738,24.6738,24.6289,24.6364,119900.0
2012-12-05 13:40:00,32.9,32.92,32.81,32.83,65000.0,24.6364,24.6513,24.569,24.5839,65000.0
2012-12-05 13:50:00,32.84,32.86,32.75,32.75,65000.0,24.5914,24.6064,24.524,24.524,65000.0
2012-12-05 14:00:00,32.74,32.83,32.74,32.8,112900.0,24.5166,24.5839,24.5166,24.5615,112900.0
2012-12-05 14:10:00,32.8,32.84,32.74,32.8,83400.0,24.5615,24.5914,24.5166,24.5615,83400.0
2012-12-05 14:20:00,32.8,32.87,32.8,32.86,87200.0,24.5615,24.6139,24.5615,24.6064,87200.0
2012-12-05 14:30:00,32.87,32.9,32.86,32.88,120600.0,24.6139,24.6364,24.6064,24.6214,120600.0
2012-12-05 14:40:00,32.88,32.92,32.84,32.87,111700.0,24.6214,24.6513,24.5914,24.6139,111700.0
2012-12-05 14:50:00,32.88,32.9,32.84,32.84,86000.0,24.6214,24.6364,24.5914,24.5914,86000.0
2012-12-05 15:00:00,32.84,32.94,32.84,32.93,158800.0,24.5914,24.6663,24.5914,24.6588,158800.0
2012-12-05 15:10:00,32.93,32.96,32.91,32.93,163300.0,24.6588,24.6813,24.6439,24.6588,163300.0
2012-12-05 15:20:00,32.93,32.94,32.89,32.91,146700.0,24.6588,24.6663,24.6289,24.6439,146700.0
2012-12-05 15:30:00,32.9,32.91,32.82,32.82,137100.0,24.6364,24.6439,24.5765,24.5765,137100.0
2012-12-05 15:40:00,32.82,32.87,32.74,32.76,198900.0,24.5765,24.6139,24.5166,24.5315,198900.0
2012-12-05 15:50:00,32.75,32.85,32.73,32.8,330900.0,24.524,24.5989,24.5091,24.5615,330900.0
2012-12-06 09:30:00,32.62,32.88,32.62,32.83,193700.0,24.4267,24.6214,24.4267,24.5839,193700.0
2012-12-06 09:40:00,32.84,32.88,32.69,32.75,137000.0,24.5914,24.6214,24.4791,24.524,137000.0
2012-12-06 09:50:00,32.74,32.81,32.7,32.79,149700.0,24.5166,24.569,24.4866,24.554,149700.0
2012-12-06 10:00:00,32.79,32.89,32.78,32.78,130600.0,24.554,24.6289,24.5465,24.5465,130600.0
2012-12-06 10:10:00,32.78,32.88,32.74,32.78,110400.0,24.5465,24.6214,24.5166,24.5465,110400.0
2012-12-06 10:20:00,32.79,32.81,32.72,32.76,162800.0,24.554,24.569,24.5016,24.5315,162800.0
2012-12-06 10:30:00,32.75,32.82,32.72,32.8,162500.0,24.524,24.5765,24.5016,24.5615,162500.0
2012-12-06 10:40:00,32.79,32.89,32.77,32.88,96500.0,24.554,24.6289,24.539,24.6214,96500.0
2012-12-06 10:50:00,32.88,32.89,32.8,32.86,99700.0,24.6214,24.6289,24.5615,24.6064,99700.0
2012-12-06 11:00:00,32.86,32.89,32.81,32.82,56000.0,24.6064,24.6289,24.569,24.5765,56000.0
2012-12-06 11:10:00,32.81,32.82,32.76,32.78,101600.0,24.569,24.5765,24.5315,24.5465,101600.0
2012-12-06 11:20:00,32.79,32.81,32.77,32.8,55300.0,24.554,24.569,24.539,24.5615,55300.0
2012-12-06 11:30:00,32.81,32.84,32.77,32.8,115900.0,24.569,24.5914,24.539,24.5615,115900.0
2012-12-06 11:40:00,32.8,32.84,32.78,32.83,69500.0,24.5615,24.5914,24.5465,24.5839,69500.0
2012-12-06 11:50:00,32.82,32.91,32.8,32.84,89800.0,24.5765,24.6439,24.5615,24.5914,89800.0
2012-12-06 12:00:00,32.85,32.89,32.82,32.85,59900.0,24.5989,24.6289,24.5765,24.5989,59900.0
2012-12-06 12:10:00,32.85,32.87,32.79,32.82,85300.0,24.5989,24.6139,24.554,24.5765,85300.0
2012-12-06 12:20:00,32.82,32.83,32.73,32.75,130800.0,24.5765,24.5839,24.5091,24.524,130800.0
2012-12-06 12:30:00,32.75,32.8,32.71,32.8,107400.0,24.524,24.5615,24.4941,24.5615,107400.0
2012-12-06 12:40:00,32.81,32.81,32.75,32.8,67000.0,24.569,24.569,24.524,24.5615,67000.0
2012-12-06 12:50:00,32.8,32.82,32.76,32.76,76000.0,24.5615,24.5765,24.5315,24.5315,76000.0
2012-12-06 13:00:00,32.77,32.78,32.72,32.73,85500.0,24.539,24.5465,24.5016,24.5091,85500.0
2012-12-06 13:10:00,32.73,32.84,32.73,32.83,132400.0,24.5091,24.5914,24.5091,24.5839,132400.0
2012-12-06 13:20:00,32.83,32.88,32.8,32.81,114800.0,24.5839,24.6214,24.5615,24.569,114800.0
2012-12-06 13:30:00,32.81,32.82,32.76,32.77,77300.0,24.569,24.5765,24.5315,24.539,77300.0
2012-12-06 13:40:00,32.78,32.81,32.75,32.8,59100.0,24.5465,24.569,24.524,24.5615,59100.0
2012-12-06 13:50:00,32.81,32.81,32.78,32.8,36100.0,24.569,24.569,24.5465,24.5615,36100.0
2012-12-06 14:00:00,32.82,32.82,32.77,32.79,57000.0,24.5765,24.5765,24.539,24.554,57000.0
2012-12-06 14:10:00,32.78,32.81,32.76,32.77,62900.0,24.5465,24.569,24.5315,24.539,62900.0
2012-12-06 14:20:00,32.77,32.8,32.73,32.79,42700.0,24.539,24.5615,24.5091,24.554,42700.0
2012-12-06 14:30:00,32.79,32.82,32.76,32.77,61200.0,24.554,24.5765,24.5315,24.539,61200.0
2012-12-06 14:40:00,32.78,32.8,32.73,32.78,39700.0,24.5465,24.5615,24.5091,24.5465,39700.0
2012-12-06 14:50:00,32.78,32.81,32.77,32.81,76600.0,24.5465,24.569,24.539,24.569,76600.0
2012-12-06 15:00:00,32.81,32.87,32.79,32.83,97100.0,24.569,24.6139,24.554,24.5839,97100.0
2012-12-06 15:10:00,32.84,32.84,32.77,32.8,124400.0,24.5914,24.5914,24.539,24.5615,124400.0
2012-12-06 15:20:00,32.8,32.82,32.76,32.8,134600.0,24.5615,24.5765,24.5315,24.5615,134600.0
2012-12-06 15:30:00,32.8,32.89,32.8,32.86,221200.0,24.5615,24.6289,24.5615,24.6064,221200.0
2012-12-06 15:40:00,32.86,32.92,32.83,32.92,185800.0,24.6064,24.6513,24.5839,24.6513,185800.0
2012-12-06 15:50:00,32.91,32.94,32.87,32.93,351400.0,24.6439,24.6663,24.6139,24.6588,351400.0
2012-12-07 09:30:00,33.0,33.21,32.95,32.98,471600.0,24.7112,24.8685,24.6738,24.6963,471600.0
2012-12-07 09:40:00,32.94,33.0,32.9,32.99,153200.0,24.6663,24.7112,24.6364,24.7038,153200.0
2012-12-07 09:50:00,32.99,33.02,32.86,32.99,169200.0,24.7038,24.7262,24.6064,24.7038,169200.0
2012-12-07 10:00:00,32.99,33.16,32.99,33.15,354000.0,24.7038,24.8311,24.7038,24.8236,354000.0
2012-12-07 10:10:00,33.14,33.16,33.04,33.11,200900.0,24.8161,24.8311,24.7412,24.7936,200900.0
2012-12-07 10:20:00,33.08,33.11,32.98,32.99,115700.0,24.7712,24.7936,24.6963,24.7038,115700.0
2012-12-07 10:30:00,32.98,33.01,32.84,32.89,142600.0,24.6963,24.7187,24.5914,24.6289,142600.0
2012-12-07 10:40:00,32.89,32.97,32.84,32.95,122700.0,24.6289,24.6888,24.5914,24.6738,122700.0
2012-12-07 10:50:00,32.95,33.07,32.94,33.01,130700.0,24.6738,24.7637,24.6663,24.7187,130700.0
2012-12-07 11:00:00,33.01,33.15,32.99,33.11,276800.0,24.7187,24.8236,24.7038,24.7936,276800.0
2012-12-07 11:10:00,33.12,33.19,33.09,33.16,143400.0,24.8011,24.8535,24.7786,24.8311,143400.0
2012-12-07 11:20:00,33.16,33.33,33.11,33.16,207300.0,24.8311,24.9584,24.7936,24.8311,207300.0
2012-12-07 11:30:00,33.16,33.19,33.11,33.12,61100.0,24.8311,24.8535,24.7936,24.8011,61100.0
2012-12-07 11:40:00,33.11,33.17,33.07,33.13,156000.0,24.7936,24.8385,24.7637,24.8086,156000.0
2012-12-07 11:50:00,33.12,33.17,33.11,33.14,105500.0,24.8011,24.8385,24.7936,24.8161,105500.0
2012-12-07 12:00:00,33.14,33.2,33.12,33.17,83300.0,24.8161,24.861,24.8011,24.8385,83300.0
2012-12-07 12:10:00,33.18,33.25,33.17,33.25,51300.0,24.846,24.8985,24.8385,24.8985,51300.0
2012-12-07 12:20:00,33.24,33.25,33.18,33.19,89200.0,24.891,24.8985,24.846,24.8535,89200.0
2012-12-07 12:30:00,33.18,33.21,33.12,33.13,110100.0,24.846,24.8685,24.8011,24.8086,110100.0
2012-12-07 12:40:00,33.13,33.16,33.12,33.14,49800.0,24.8086,24.8311,24.8011,24.8161,49800.0
2012-12-07 12:50:00,33.15,33.18,33.12,33.18,75800.0,24.8236,24.846,24.8011,24.846,75800.0
2012-12-07 13:00:00,33.17,33.23,33.16,33.21,74900.0,24.8385,24.8835,24.8311,24.8685,74900.0
2012-12-07 13:10:00,33.19,33.26,33.18,33.19,79500.0,24.8535,24.9059,24.846,24.8535,79500.0
2012-12-07 13:20:00,33.2,33.2,33.13,33.14,66900.0,24.861,24.861,24.8086,24.8161,66900.0
2012-12-07 13:30:00,33.13,33.16,33.13,33.16,50900.0,24.8086,24.8311,24.8086,24.8311,50900.0
2012-12-07 13:40:00,33.16,33.17,33.15,33.16,51200.0,24.8311,24.8385,24.8236,24.8311,51200.0
2012-12-07 13:50:00,33.16,33.22,33.15,33.2,34100.0,24.8311,24.876,24.8236,24.861,34100.0
2012-12-07 14:00:00,33.2,33.2,33.16,33.18,35100.0,24.861,24.861,24.8311,24.846,35100.0
2012-12-07 14:10:00,33.18,33.25,33.18,33.23,50600.0,24.846,24.8985,24.846,24.8835,50600.0
2012-12-07 14:20:00,33.22,33.31,33.22,33.29,58800.0,24.876,24.9434,24.876,24.9284,58800.0
2012-12-07 14:30:00,33.29,33.36,33.28,33.33,99900.0,24.9284,24.9808,24.9209,24.9584,99900.0
2012-12-07 14:40:00,33.34,33.36,33.31,33.34,66800.0,24.9658,24.9808,24.9434,24.9658,66800.0
2012-12-07 14:50:00,33.33,33.34,33.28,33.32,64500.0,24.9584,24.9658,24.9209,24.9509,64500.0
2012-12-07 15:00:00,33.33,33.36,33.31,33.33,89400.0,24.9584,24.9808,24.9434,24.9584,89400.0
2012-12-07 15:10:00,33.33,33.33,33.26,33.28,91500.0,24.9584,24.9584,24.9059,24.9209,91500.0
2012-12-07 15:20:00,33.27,33.29,33.25,33.28,89600.0,24.9134,24.9284,24.8985,24.9209,89600.0
2012-12-07 15:30:00,33.27,33.34,33.27,33.32,94100.0,24.9134,24.9658,24.9134,24.9509,94100.0
2012-12-07 15:40:00,33.32,33.46,33.31,33.45,202700.0,24.9509,25.0557,24.9434,25.0482,202700.0
2012-12-07 15:50:00,33.45,33.46,33.39,33.43,578100.0,25.0482,25.0557,25.0033,25.0332,578100.0
2012-12-10 09:30:00,33.31,33.47,33.3,33.35,152400.0,24.9434,25.0632,24.9359,24.9733,152400.0
2012-12-10 09:40:00,33.36,33.54,33.32,33.49,232400.0,24.9808,25.1156,24.9509,25.0782,232400.0
2012-12-10 09:50:00,33.49,33.61,33.45,33.6,150300.0,25.0782,25.168,25.0482,25.1605,150300.0
2012-12-10 10:00:00,33.6,33.67,33.56,33.62,140600.0,25.1605,25.213,25.1306,25.1755,140600.0
2012-12-10 10:10:00,33.63,33.68,33.58,33.64,90000.0,25.183,25.2205,25.1456,25.1905,90000.0
2012-12-10 10:20:00,33.65,33.73,33.65,33.73,83100.0,25.198,25.2579,25.198,25.2579,83100.0
2012-12-10 10:30:00,33.72,33.76,33.72,33.75,160300.0,25.2504,25.2804,25.2504,25.2729,160300.0
2012-12-10 10:40:00,33.75,33.79,33.69,33.78,318400.0,25.2729,25.3028,25.2279,25.2953,318400.0
2012-12-10 10:50:00,33.78,33.94,33.77,33.94,340100.0,25.2953,25.4151,25.2878,25.4151,340100.0
2012-12-10 11:00:00,33.94,33.95,33.79,33.79,229300.0,25.4151,25.4226,25.3028,25.3028,229300.0
2012-12-10 11:10:00,33.79,33.79,33.73,33.74,113800.0,25.3028,25.3028,25.2579,25.2654,113800.0
2012-12-10 11:20:00,33.75,33.79,33.71,33.71,160300.0,25.2729,25.3028,25.2429,25.2429,160300.0
2012-12-10 11:30:00,33.72,33.73,33.69,33.71,88800.0,25.2504,25.2579,25.2279,25.2429,88800.0
2012-12-10 11:40:00,33.72,33.72,33.64,33.66,123400.0,25.2504,25.2504,25.1905,25.2055,123400.0
2012-12-10 11:50:00,33.66,33.68,33.63,33.64,104800.0,25.2055,25.2205,25.183,25.1905,104800.0
2012-12-10 12:00:00,33.65,33.65,33.58,33.58,68000.0,25.198,25.198,25.1456,25.1456,68000.0
2012-12-10 12:10:00,33.58,33.59,33.55,33.58,60300.0,25.1456,25.1531,25.1231,25.1456,60300.0
2012-12-10 12:20:00,33.58,33.61,33.57,33.6,142000.0,25.1456,25.168,25.1381,25.1605,142000.0
2012-12-10 12:30:00,33.59,33.59,33.44,33.45,83200.0,25.1531,25.1531,25.0407,25.0482,83200.0
2012-12-10 12:40:00,33.44,33.45,33.4,33.42,133700.0,25.0407,25.0482,25.0108,25.0258,133700.0
2012-12-10 12:50:00,33.43,33.44,33.41,33.41,64300.0,25.0332,25.0407,25.0183,25.0183,64300.0
2012-12-10 13:00:00,33.42,33.43,33.29,33.32,100600.0,25.0258,25.0332,24.9284,24.9509,100600.0
2012-12-10 13:10:00,33.31,33.42,33.31,33.39,72800.0,24.9434,25.0258,24.9434,25.0033,72800.0
2012-12-10 13:20:00,33.39,33.41,33.38,33.4,81200.0,25.0033,25.0183,24.9958,25.0108,81200.0
2012-12-10 13:30:00,33.4,33.48,33.39,33.4,126000.0,25.0108,25.0707,25.0033,25.0108,126000.0
2012-12-10 13:40:00,33.41,33.47,33.4,33.45,48000.0,25.0183,25.0632,25.0108,25.0482,48000.0
2012-12-10 13:50:00,33.47,33.48,33.44,33.47,58300.0,25.0632,25.0707,25.0407,25.0632,58300.0
2012-12-10 14:00:00,33.46,33.47,33.45,33.46,63200.0,25.0557,25.0632,25.0482,25.0557,63200.0
2012-12-10 14:10:00,33.46,33.47,33.43,33.45,59500.0,25.0557,25.0632,25.0332,25.0482,59500.0
2012-12-10 14:20:00,33.45,33.47,33.42,33.42,98300.0,25.0482,25.0632,25.0258,25.0258,98300.0
2012-12-10 14:30:00,33.42,33.43,33.32,33.34,89000.0,25.0258,25.0332,24.9509,24.9658,89000.0
2012-12-10 14:40:00,33.32,33.37,33.32,33.36,56200.0,24.9509,24.9883,24.9509,24.9808,56200.0
2012-12-10 14:50:00,33.37,33.47,33.36,33.45,67000.0,24.9883,25.0632,24.9808,25.0482,67000.0
2012-12-10 15:00:00,33.45,33.49,33.45,33.47,61300.0,25.0482,25.0782,25.0482,25.0632,61300.0
2012-12-10 15:10:00,33.47,33.49,33.45,33.46,79500.0,25.0632,25.0782,25.0482,25.0557,79500.0
2012-12-10 15:20:00,33.45,33.5,33.44,33.5,94400.0,25.0482,25.0857,25.0407,25.0857,94400.0
2012-12-10 15:30:00,33.5,33.56,33.48,33.56,96100.0,25.0857,25.1306,25.0707,25.1306,96100.0
2012-12-10 15:40:00,33.55,33.57,33.54,33.56,114500.0,25.1231,25.1381,25.1156,25.1306,114500.0
2012-12-10 15:50:00,33.57,33.58,33.55,33.58,244600.0,25.1381,25.1456,25.1231,25.1456,244600.0
2012-12-11 09:30:00,33.71,33.92,33.48,33.89,180500.0,25.2429,25.4002,25.0707,25.3777,180500.0
2012-12-11 09:40:00,33.89,33.92,33.75,33.84,251900.0,25.3777,25.4002,25.2729,25.3403,251900.0
2012-12-11 09:50:00,33.83,33.86,33.74,33.78,192200.0,25.3328,25.3552,25.2654,25.2953,192200.0
2012-12-11 10:00:00,33.78,33.79,33.7,33.73,204400.0,25.2953,25.3028,25.2354,25.2579,204400.0
2012-12-11 10:10:00,33.73,33.88,33.72,33.88,151500.0,25.2579,25.3702,25.2504,25.3702,151500.0
2012-12-11 10:20:00,33.87,33.9,33.84,33.89,149000.0,25.3627,25.3852,25.3403,25.3777,149000.0
2012-12-11 10:30:00,33.89,33.91,33.85,33.9,145300.0,25.3777,25.3927,25.3478,25.3852,145300.0
2012-12-11 10:40:00,33.9,33.95,33.9,33.9,147900.0,25.3852,25.4226,25.3852,25.3852,147900.0
2012-12-11 10:50:00,33.9,33.92,33.87,33.89,90600.0,25.3852,25.4002,25.3627,25.3777,90600.0
2012-12-11 11:00:00,33.89,33.93,33.89,33.92,127400.0,25.3777,25.4077,25.3777,25.4002,127400.0
2012-12-11 11:10:00,33.93,34.0,33.93,34.0,128900.0,25.4077,25.4601,25.4077,25.4601,128900.0
2012-12-11 11:20:00,34.0,34.07,33.97,34.05,263100.0,25.4601,25.5125,25.4376,25.4975,263100.0
2012-12-11 11:30:00,34.04,34.06,34.02,34.06,428800.0,25.49,25.505,25.4751,25.505,428800.0
2012-12-11 11:40:00,34.06,34.15,34.06,34.09,131100.0,25.505,25.5724,25.505,25.5275,131100.0
2012-12-11 11:50:00,34.09,34.1,34.03,34.04,176200.0,25.5275,25.535,25.4825,25.49,176200.0
2012-12-11 12:00:00,34.05,34.05,33.93,33.93,180800.0,25.4975,25.4975,25.4077,25.4077,180800.0
2012-12-11 12:10:00,33.93,33.96,33.88,33.89,84900.0,25.4077,25.4301,25.3702,25.3777,84900.0
2012-12-11 12:20:00,33.89,33.93,33.88,33.88,67100.0,25.3777,25.4077,25.3702,25.3702,67100.0
2012-12-11 12:30:00,33.88,33.96,33.88,33.95,55900.0,25.3702,25.4301,25.3702,25.4226,55900.0
2012-12-11 12:40:00,33.95,33.95,33.9,33.9,114800.0,25.4226,25.4226,25.3852,25.3852,114800.0
2012-12-11 12:50:00,33.9,33.94,33.89,33.92,51400.0,25.3852,25.4151,25.3777,25.4002,51400.0
2012-12-11 13:00:00,33.91,33.92,33.88,33.88,51900.0,25.3927,25.4002,25.3702,25.3702,51900.0
2012-12-11 13:10:00,33.88,33.92,33.88,33.91,53500.0,25.3702,25.4002,25.3702,25.3927,53500.0
2012-12-11 13:20:00,33.91,33.92,33.89,33.9,39400.0,25.3927,25.4002,25.3777,25.3852,39400.0
2012-12-11 13:30:00,33.89,33.91,33.87,33.87,74200.0,25.3777,25.3927,25.3627,25.3627,74200.0
2012-12-11 13:40:00,33.88,33.89,33.86,33.86,26200.0,25.3702,25.3777,25.3552,25.3552,26200.0
2012-12-11 13:50:00,33.87,33.89,33.86,33.88,103500.0,25.3627,25.3777,25.3552,25.3702,103500.0
2012-12-11 14:00:00,33.89,33.95,33.89,33.95,98500.0,25.3777,25.4226,25.3777,25.4226,98500.0
2012-12-11 14:10:00,33.94,33.97,33.94,33.96,74100.0,25.4151,25.4376,25.4151,25.4301,74100.0
2012-12-11 14:20:00,33.95,33.99,33.95,33.97,68600.0,25.4226,25.4526,25.4226,25.4376,68600.0
2012-12-11 14:30:00,33.98,34.0,33.94,33.95,97000.0,25.4451,25.4601,25.4151,25.4226,97000.0
2012-12-11 14:40:00,33.95,33.96,33.87,33.88,85000.0,25.4226,25.4301,25.3627,25.3702,85000.0
2012-12-11 14:50:00,33.87,33.9,33.85,33.86,42800.0,25.3627,25.3852,25.3478,25.3552,42800.0
2012-12-11 15:00:00,33.86,33.86,33.72,33.73,86700.0,25.3552,25.3552,25.2504,25.2579,86700.0
2012-12-11 15:10:00,33.74,33.78,33.7,33.73,111900.0,25.2654,25.2953,25.2354,25.2579,111900.0
2012-12-11 15:20:00,33.73,33.77,33.72,33.77,57900.0,25.2579,25.2878,25.2504,25.2878,57900.0
2012-12-11 15:30:00,33.78,33.88,33.77,33.85,99000.0,25.2953,25.3702,25.2878,25.3478,99000.0
2012-12-11 15:40:00,33.86,33.91,33.85,33.89,111300.0,25.3552,25.3927,25.3478,25.3777,111300.0
2012-12-11 15:50:00,33.89,33.9,33.83,33.86,254200.0,25.3777,25.3852,25.3328,25.3552,254200.0
2012-12-12 09:30:00,33.93,34.0,33.84,33.87,206400.0,25.4077,25.4601,25.3403,25.3627,206400.0
2012-12-12 09:40:00,33.88,33.93,33.77,33.79,156600.0,25.3702,25.4077,25.2878,25.3028,156600.0
2012-12-12 09:50:00,33.79,33.79,33.6,33.6,166100.0,25.3028,25.3028,25.1605,25.1605,166100.0
2012-12-12 10:00:00,33.6,33.68,33.6,33.66,126800.0,25.1605,25.2205,25.1605,25.2055,126800.0
2012-12-12 10:10:00,33.67,33.68,33.56,33.58,174600.0,25.213,25.2205,25.1306,25.1456,174600.0
2012-12-12 10:20:00,33.58,33.61,33.53,33.59,146500.0,25.1456,25.168,25.1081,25.1531,146500.0
2012-12-12 10:30:00,33.59,33.6,33.54,33.58,96700.0,25.1531,25.1605,25.1156,25.1456,96700.0
2012-12-12 10:40:00,33.59,33.59,33.51,33.53,88400.0,25.1531,25.1531,25.0931,25.1081,88400.0
2012-12-12 10:50:00,33.52,33.53,33.44,33.47,130800.0,25.1006,25.1081,25.0407,25.0632,130800.0
2012-12-12 11:00:00,33.47,33.5,33.46,33.47,177000.0,25.0632,25.0857,25.0557,25.0632,177000.0
2012-12-12 11:10:00,33.48,33.5,33.47,33.49,92500.0,25.0707,25.0857,25.0632,25.0782,92500.0
2012-12-12 11:20:00,33.49,33.5,33.44,33.45,89500.0,25.0782,25.0857,25.0407,25.0482,89500.0
2012-12-12 11:30:00,33.45,33.46,33.41,33.43,147400.0,25.0482,25.0557,25.0183,25.0332,147400.0
2012-12-12 11:40:00,33.42,33.46,33.42,33.45,62400.0,25.0258,25.0557,25.0258,25.0482,62400.0
2012-12-12 11:50:00,33.45,33.47,33.42,33.43,128200.0,25.0482,25.0632,25.0258,25.0332,128200.0
2012-12-12 12:00:00,33.43,33.44,33.38,33.4,124400.0,25.0332,25.0407,24.9958,25.0108,124400.0
2012-12-12 12:10:00,33.4,33.41,33.37,33.39,93800.0,25.0108,25.0183,24.9883,25.0033,93800.0
2012-12-12 12:20:00,33.39,33.4,33.36,33.39,61200.0,25.0033,25.0108,24.9808,25.0033,61200.0
2012-12-12 12:30:00,33.4,33.47,33.3,33.44,180500.0,25.0108,25.0632,24.9359,25.0407,180500.0
2012-12-12 12:40:00,33.45,33.53,33.41,33.52,124700.0,25.0482,25.1081,25.0183,25.1006,124700.0
2012-12-12 12:50:00,33.52,33.59,33.51,33.55,85900.0,25.1006,25.1531,25.0931,25.1231,85900.0
2012-12-12 13:00:00,33.55,33.56,33.52,33.54,44500.0,25.1231,25.1306,25.1006,25.1156,44500.0
2012-12-12 13:10:00,33.53,33.55,33.45,33.46,79800.0,25.1081,25.1231,25.0482,25.0557,79800.0
2012-12-12 13:20:00,33.46,33.53,33.46,33.5,136900.0,25.0557,25.1081,25.0557,25.0857,136900.0
2012-12-12 13:30:00,33.5,33.57,33.48,33.55,92400.0,25.0857,25.1381,25.0707,25.1231,92400.0
2012-12-12 13:40:00,33.56,33.58,33.54,33.56,61800.0,25.1306,25.1456,25.1156,25.1306,61800.0
2012-12-12 13:50:00,33.56,33.56,33.5,33.51,50100.0,25.1306,25.1306,25.0857,25.0931,50100.0
2012-12-12 14:00:00,33.51,33.54,33.51,33.52,43800.0,25.0931,25.1156,25.0931,25.1006,43800.0
2012-12-12 14:10:00,33.51,33.54,33.51,33.53,38000.0,25.0931,25.1156,25.0931,25.1081,38000.0
2012-12-12 14:20:00,33.53,33.53,33.38,33.43,160100.0,25.1081,25.1081,24.9958,25.0332,160100.0
2012-12-12 14:30:00,33.43,33.43,33.35,33.35,128500.0,25.0332,25.0332,24.9733,24.9733,128500.0
2012-12-12 14:40:00,33.35,33.37,33.33,33.34,75200.0,24.9733,24.9883,24.9584,24.9658,75200.0
2012-12-12 14:50:00,33.35,33.35,33.29,33.32,146600.0,24.9733,24.9733,24.9284,24.9509,146600.0
2012-12-12 15:00:00,33.32,33.33,33.27,33.32,108800.0,24.9509,24.9584,24.9134,24.9509,108800.0
2012-12-12 15:10:00,33.32,33.34,33.3,33.33,75500.0,24.9509,24.9658,24.9359,24.9584,75500.0
2012-12-12 15:20:00,33.34,33.39,33.32,33.36,145300.0,24.9658,25.0033,24.9509,24.9808,145300.0
2012-12-12 15:30:00,33.35,33.35,33.22,33.23,154900.0,24.9733,24.9733,24.876,24.8835,154900.0
2012-12-12 15:40:00,33.22,33.26,33.21,33.25,173200.0,24.876,24.9059,24.8685,24.8985,173200.0
2012-12-12 15:50:00,33.24,33.26,33.2,33.26,289800.0,24.891,24.9059,24.861,24.9059,289800.0
2012-12-13 09:30:00,33.19,33.4,33.18,33.25,148500.0,24.8535,25.0108,24.846,24.8985,148500.0
2012-12-13 09:40:00,33.25,33.3,33.16,33.3,265000.0,24.8985,24.9359,24.8311,24.9359,265000.0
2012-12-13 09:50:00,33.3,33.33,33.19,33.19,130900.0,24.9359,24.9584,24.8535,24.8535,130900.0
2012-12-13 10:00:00,33.19,33.3,33.16,33.3,96000.0,24.8535,24.9359,24.8311,24.9359,96000.0
2012-12-13 10:10:00,33.3,33.42,33.3,33.42,167200.0,24.9359,25.0258,24.9359,25.0258,167200.0
2012-12-13 10:20:00,33.42,33.46,33.4,33.42,135400.0,25.0258,25.0557,25.0108,25.0258,135400.0
2012-12-13 10:30:00,33.41,33.44,33.39,33.4,96100.0,25.0183,25.0407,25.0033,25.0108,96100.0
2012-12-13 10:40:00,33.4,33.45,33.37,33.42,110200.0,25.0108,25.0482,24.9883,25.0258,110200.0
2012-12-13 10:50:00,33.43,33.5,33.4,33.48,86200.0,25.0332,25.0857,25.0108,25.0707,86200.0
2012-12-13 11:00:00,33.49,33.51,33.43,33.45,56900.0,25.0782,25.0931,25.0332,25.0482,56900.0
2012-12-13 11:10:00,33.45,33.46,33.3,33.35,67800.0,25.0482,25.0557,24.9359,24.9733,67800.0
2012-12-13 11:20:00,33.36,33.36,33.24,33.28,62500.0,24.9808,24.9808,24.891,24.9209,62500.0
2012-12-13 11:30:00,33.26,33.33,33.24,33.28,52100.0,24.9059,24.9584,24.891,24.9209,52100.0
2012-12-13 11:40:00,33.29,33.29,33.22,33.24,49600.0,24.9284,24.9284,24.876,24.891,49600.0
2012-12-13 11:50:00,33.24,33.28,33.23,33.26,41600.0,24.891,24.9209,24.8835,24.9059,41600.0
2012-12-13 12:00:00,33.27,33.29,33.25,33.27,38900.0,24.9134,24.9284,24.8985,24.9134,38900.0
2012-12-13 12:10:00,33.27,33.27,33.12,33.12,208500.0,24.9134,24.9134,24.8011,24.8011,208500.0
2012-12-13 12:20:00,33.13,33.16,32.99,32.99,262900.0,24.8086,24.8311,24.7038,24.7038,262900.0
2012-12-13 12:30:00,32.99,33.01,32.9,32.9,1723800.0,24.7038,24.7187,24.6364,24.6364,1723800.0
2012-12-13 12:40:00,32.9,32.92,32.84,32.89,163700.0,24.6364,24.6513,24.5914,24.6289,163700.0
2012-12-13 12:50:00,32.89,32.91,32.86,32.88,100800.0,24.6289,24.6439,24.6064,24.6214,100800.0
2012-12-13 13:00:00,32.88,32.97,32.85,32.95,327700.0,24.6214,24.6888,24.5989,24.6738,327700.0
2012-12-13 13:10:00,32.96,32.96,32.87,32.9,254600.0,24.6813,24.6813,24.6139,24.6364,254600.0
2012-12-13 13:20:00,32.89,32.95,32.87,32.92,43100.0,24.6289,24.6738,24.6139,24.6513,43100.0
2012-12-13 13:30:00,32.93,32.95,32.9,32.92,79500.0,24.6588,24.6738,24.6364,24.6513,79500.0
2012-12-13 13:40:00,32.91,32.92,32.89,32.89,41200.0,24.6439,24.6513,24.6289,24.6289,41200.0
2012-12-13 13:50:00,32.89,32.93,32.88,32.93,40700.0,24.6289,24.6588,24.6214,24.6588,40700.0
2012-12-13 14:00:00,32.93,32.95,32.88,32.89,82200.0,24.6588,24.6738,24.6214,24.6289,82200.0
2012-12-13 14:10:00,32.9,32.9,32.78,32.81,62000.0,24.6364,24.6364,24.5465,24.569,62000.0
2012-12-13 14:20:00,32.82,32.86,32.82,32.86,32700.0,24.5765,24.6064,24.5765,24.6064,32700.0
2012-12-13 14:30:00,32.85,32.95,32.85,32.94,95000.0,24.5989,24.6738,24.5989,24.6663,95000.0
2012-12-13 14:40:00,32.94,32.95,32.93,32.93,58100.0,24.6663,24.6738,24.6588,24.6588,58100.0
2012-12-13 14:50:00,32.93,32.95,32.9,32.91,45600.0,24.6588,24.6738,24.6364,24.6439,45600.0
2012-12-13 15:00:00,32.91,32.95,32.89,32.9,124300.0,24.6439,24.6738,24.6289,24.6364,124300.0
2012-12-13 15:10:00,32.9,32.93,32.89,32.92,75500.0,24.6364,24.6588,24.6289,24.6513,75500.0
2012-12-13 15:20:00,32.91,32.95,32.91,32.95,104900.0,24.6439,24.6738,24.6439,24.6738,104900.0
2012-12-13 15:30:00,32.94,33.0,32.92,32.98,270000.0,24.6663,24.7112,24.6513,24.6963,270000.0
2012-12-13 15:40:00,32.98,33.06,32.98,32.99,192600.0,24.6963,24.7562,24.6963,24.7038,192600.0
2012-12-13 15:50:00,32.99,33.06,32.98,33.03,249900.0,24.7038,24.7562,24.6963,24.7337,249900.0
2012-12-14 09:30:00,32.98,33.1,32.87,33.05,144400.0,24.6963,24.7861,24.6139,24.7487,144400.0
2012-12-14 09:40:00,33.06,33.26,33.04,33.14,70200.0,24.7562,24.9059,24.7412,24.8161,70200.0
2012-12-14 09:50:00,33.15,33.16,33.06,33.08,73200.0,24.8236,24.8311,24.7562,24.7712,73200.0
2012-12-14 10:00:00,33.08,33.12,33.05,33.11,107100.0,24.7712,24.8011,24.7487,24.7936,107100.0
2012-12-14 10:10:00,33.1,33.13,32.99,33.01,123800.0,24.7861,24.8086,24.7038,24.7187,123800.0
2012-12-14 10:20:00,33.01,33.07,32.98,33.05,54900.0,24.7187,24.7637,24.6963,24.7487,54900.0
2012-12-14 10:30:00,33.05,33.14,33.05,33.13,59800.0,24.7487,24.8161,24.7487,24.8086,59800.0
2012-12-14 10:40:00,33.13,33.24,33.1,33.22,99700.0,24.8086,24.891,24.7861,24.876,99700.0
2012-12-14 10:50:00,33.22,33.3,33.22,33.25,68300.0,24.876,24.9359,24.876,24.8985,68300.0
2012-12-14 11:00:00,33.24,33.28,33.21,33.27,61500.0,24.891,24.9209,24.8685,24.9134,61500.0
2012-12-14 11:10:00,33.26,33.29,33.21,33.21,69600.0,24.9059,24.9284,24.8685,24.8685,69600.0
2012-12-14 11:20:00,33.21,33.22,33.14,33.15,59300.0,24.8685,24.876,24.8161,24.8236,59300.0
2012-12-14 11:30:00,33.16,33.17,33.07,33.1,50900.0,24.8311,24.8385,24.7637,24.7861,50900.0
2012-12-14 11:40:00,33.1,33.12,33.06,33.07,87400.0,24.7861,24.8011,24.7562,24.7637,87400.0
2012-12-14 11:50:00,33.07,33.12,33.07,33.12,46500.0,24.7637,24.8011,24.7637,24.8011,46500.0
2012-12-14 12:00:00,33.12,33.2,33.12,33.2,43500.0,24.8011,24.861,24.8011,24.861,43500.0
2012-12-14 12:10:00,33.2,33.21,33.15,33.15,39500.0,24.861,24.8685,24.8236,24.8236,39500.0
2012-12-14 12:20:00,33.15,33.17,33.14,33.16,23500.0,24.8236,24.8385,24.8161,24.8311,23500.0
2012-12-14 12:30:00,33.16,33.17,33.11,33.11,33800.0,24.8311,24.8385,24.7936,24.7936,33800.0
2012-12-14 12:40:00,33.11,33.13,33.1,33.1,51500.0,24.7936,24.8086,24.7861,24.7861,51500.0
2012-12-14 12:50:00,33.1,33.11,33.03,33.05,42000.0,24.7861,24.7936,24.7337,24.7487,42000.0
2012-12-14 13:00:00,33.05,33.1,33.05,33.07,59200.0,24.7487,24.7861,24.7487,24.7637,59200.0
2012-12-14 13:10:00,33.06,33.06,33.02,33.04,33500.0,24.7562,24.7562,24.7262,24.7412,33500.0
2012-12-14 13:20:00,33.04,33.04,32.99,33.01,41800.0,24.7412,24.7412,24.7038,24.7187,41800.0
2012-12-14 13:30:00,33.01,33.01,32.98,32.99,67300.0,24.7187,24.7187,24.6963,24.7038,67300.0
2012-12-14 13:40:00,32.99,33.0,32.96,32.99,64000.0,24.7038,24.7112,24.6813,24.7038,64000.0
2012-12-14 13:50:00,33.0,33.0,32.99,32.99,24400.0,24.7112,24.7112,24.7038,24.7038,24400.0
2012-12-14 14:00:00,32.99,33.0,32.93,32.99,104000.0,24.7038,24.7112,24.6588,24.7038,104000.0
2012-12-14 14:10:00,32.99,32.99,32.96,32.97,55000.0,24.7038,24.7038,24.6813,24.6888,55000.0
2012-12-14 14:20:00,32.97,32.98,32.92,32.94,88400.0,24.6888,24.6963,24.6513,24.6663,88400.0
2012-12-14 14:30:00,32.94,32.95,32.9,32.94,124000.0,24.6663,24.6738,24.6364,24.6663,124000.0
2012-12-14 14:40:00,32.94,32.96,32.93,32.95,41500.0,24.6663,24.6813,24.6588,24.6738,41500.0
2012-12-14 14:50:00,32.95,32.97,32.85,32.86,94400.0,24.6738,24.6888,24.5989,24.6064,94400.0
2012-12-14 15:00:00,32.86,32.9,32.84,32.86,116000.0,24.6064,24.6364,24.5914,24.6064,116000.0
2012-12-14 15:10:00,32.86,32.9,32.85,32.88,100200.0,24.6064,24.6364,24.5989,24.6214,100200.0
2012-12-14 15:20:00,32.87,32.89,32.85,32.88,110700.0,24.6139,24.6289,24.5989,24.6214,110700.0
2012-12-14 15:30:00,32.89,32.94,32.88,32.94,171700.0,24.6289,24.6663,24.6214,24.6663,171700.0
2012-12-14 15:40:00,32.94,32.99,32.93,32.96,201300.0,24.6663,24.7038,24.6588,24.6813,201300.0
2012-12-14 15:50:00,32.97,33.0,32.92,32.98,334500.0,24.6888,24.7112,24.6513,24.6963,334500.0
2012-12-17 09:30:00,33.09,33.24,32.9,33.13,127900.0,24.7786,24.891,24.6364,24.8086,127900.0
2012-12-17 09:40:00,33.11,33.15,33.0,33.05,167900.0,24.7936,24.8236,24.7112,24.7487,167900.0
2012-12-17 09:50:00,33.05,33.07,32.82,32.94,197200.0,24.7487,24.7637,24.5765,24.6663,197200.0
2012-12-17 10:00:00,32.95,33.02,32.91,32.95,102300.0,24.6738,24.7262,24.6439,24.6738,102300.0
2012-12-17 10:10:00,32.95,32.96,32.73,32.76,92800.0,24.6738,24.6813,24.5091,24.5315,92800.0
2012-12-17 10:20:00,32.76,32.86,32.75,32.86,93700.0,24.5315,24.6064,24.524,24.6064,93700.0
2012-12-17 10:30:00,32.87,33.0,32.85,32.98,160800.0,24.6139,24.7112,24.5989,24.6963,160800.0
2012-12-17 10:40:00,32.99,33.0,32.93,32.99,83500.0,24.7038,24.7112,24.6588,24.7038,83500.0
2012-12-17 10:50:00,33.0,33.01,32.92,32.92,98400.0,24.7112,24.7187,24.6513,24.6513,98400.0
2012-12-17 11:00:00,32.93,33.04,32.92,33.02,65400.0,24.6588,24.7412,24.6513,24.7262,65400.0
2012-12-17 11:10:00,33.02,33.13,33.02,33.12,65600.0,24.7262,24.8086,24.7262,24.8011,65600.0
2012-12-17 11:20:00,33.11,33.12,33.01,33.02,68900.0,24.7936,24.8011,24.7187,24.7262,68900.0
2012-12-17 11:30:00,33.02,33.15,33.01,33.11,86500.0,24.7262,24.8236,24.7187,24.7936,86500.0
2012-12-17 11:40:00,33.1,33.19,33.1,33.16,65800.0,24.7861,24.8535,24.7861,24.8311,65800.0
2012-12-17 11:50:00,33.16,33.21,33.16,33.2,54000.0,24.8311,24.8685,24.8311,24.861,54000.0
2012-12-17 12:00:00,33.21,33.23,33.18,33.21,76400.0,24.8685,24.8835,24.846,24.8685,76400.0
2012-12-17 12:10:00,33.22,33.25,33.21,33.25,36400.0,24.876,24.8985,24.8685,24.8985,36400.0
2012-12-17 12:20:00,33.25,33.33,33.24,33.33,62200.0,24.8985,24.9584,24.891,24.9584,62200.0
2012-12-17 12:30:00,33.32,33.33,33.29,33.3,68700.0,24.9509,24.9584,24.9284,24.9359,68700.0
2012-12-17 12:40:00,33.29,33.3,33.19,33.2,87000.0,24.9284,24.9359,24.8535,24.861,87000.0
2012-12-17 12:50:00,33.21,33.21,33.13,33.15,106200.0,24.8685,24.8685,24.8086,24.8236,106200.0
2012-12-17 13:00:00,33.14,33.15,33.09,33.09,27500.0,24.8161,24.8236,24.7786,24.7786,27500.0
2012-12-17 13:10:00,33.1,33.1,33.04,33.05,59200.0,24.7861,24.7861,24.7412,24.7487,59200.0
2012-12-17 13:20:00,33.05,33.06,33.02,33.03,37600.0,24.7487,24.7562,24.7262,24.7337,37600.0
2012-12-17 13:30:00,33.04,33.04,33.0,33.01,60400.0,24.7412,24.7412,24.7112,24.7187,60400.0
2012-12-17 13:40:00,33.01,33.03,32.99,33.01,83900.0,24.7187,24.7337,24.7038,24.7187,83900.0
2012-12-17 13:50:00,33.01,33.03,33.01,33.02,39500.0,24.7187,24.7337,24.7187,24.7262,39500.0
2012-12-17 14:00:00,33.02,33.08,33.01,33.08,63300.0,24.7262,24.7712,24.7187,24.7712,63300.0
2012-12-17 14:10:00,33.07,33.08,33.01,33.02,37200.0,24.7637,24.7712,24.7187,24.7262,37200.0
2012-12-17 14:20:00,33.01,33.02,32.96,32.98,65500.0,24.7187,24.7262,24.6813,24.6963,65500.0
2012-12-17 14:30:00,32.97,33.02,32.97,33.0,34400.0,24.6888,24.7262,24.6888,24.7112,34400.0
2012-12-17 14:40:00,33.0,33.05,32.98,33.04,38500.0,24.7112,24.7487,24.6963,24.7412,38500.0
2012-12-17 14:50:00,33.04,33.08,33.03,33.06,38300.0,24.7412,24.7712,24.7337,24.7562,38300.0
2012-12-17 15:00:00,33.05,33.09,33.03,33.09,65900.0,24.7487,24.7786,24.7337,24.7786,65900.0
2012-12-17 15:10:00,33.09,33.09,32.99,32.99,50700.0,24.7786,24.7786,24.7038,24.7038,50700.0
2012-12-17 15:20:00,32.98,33.0,32.97,32.97,106800.0,24.6963,24.7112,24.6888,24.6888,106800.0
2012-12-17 15:30:00,32.98,33.02,32.97,33.02,79000.0,24.6963,24.7262,24.6888,24.7262,79000.0
2012-12-17 15:40:00,33.01,33.07,33.0,33.06,88800.0,24.7187,24.7637,24.7112,24.7562,88800.0
2012-12-17 15:50:00,33.06,33.18,33.04,33.18,187600.0,24.7562,24.846,24.7412,24.846,187600.0
2012-12-18 09:30:00,33.24,33.55,33.21,33.52,200700.0,24.891,25.1231,24.8685,25.1006,200700.0
2012-12-18 09:40:00,33.53,33.82,33.52,33.79,128600.0,25.1081,25.3253,25.1006,25.3028,128600.0
2012-12-18 09:50:00,33.8,33.85,33.7,33.7,135900.0,25.3103,25.3478,25.2354,25.2354,135900.0
2012-12-18 10:00:00,33.69,33.74,33.62,33.63,116200.0,25.2279,25.2654,25.1755,25.183,116200.0
2012-12-18 10:10:00,33.64,33.76,33.64,33.69,131900.0,25.1905,25.2804,25.1905,25.2279,131900.0
2012-12-18 10:20:00,33.69,33.82,33.68,33.82,68800.0,25.2279,25.3253,25.2205,25.3253,68800.0
2012-12-18 10:30:00,33.82,33.88,33.8,33.86,66500.0,25.3253,25.3702,25.3103,25.3552,66500.0
2012-12-18 10:40:00,33.86,33.96,33.85,33.92,110300.0,25.3552,25.4301,25.3478,25.4002,110300.0
2012-12-18 10:50:00,33.93,33.93,33.86,33.91,74800.0,25.4077,25.4077,25.3552,25.3927,74800.0
2012-12-18 11:00:00,33.92,33.97,33.9,33.94,80600.0,25.4002,25.4376,25.3852,25.4151,80600.0
2012-12-18 11:10:00,33.95,34.0,33.95,34.0,119700.0,25.4226,25.4601,25.4226,25.4601,119700.0
2012-12-18 11:20:00,33.99,34.0,33.94,33.94,82000.0,25.4526,25.4601,25.4151,25.4151,82000.0
2012-12-18 11:30:00,33.94,34.0,33.94,33.99,58900.0,25.4151,25.4601,25.4151,25.4526,58900.0
2012-12-18 11:40:00,34.0,34.03,33.95,34.0,115000.0,25.4601,25.4825,25.4226,25.4601,115000.0
2012-12-18 11:50:00,34.0,34.0,33.97,33.98,34700.0,25.4601,25.4601,25.4376,25.4451,34700.0
2012-12-18 12:00:00,33.98,33.99,33.94,33.94,51800.0,25.4451,25.4526,25.4151,25.4151,51800.0
2012-12-18 12:10:00,33.95,33.95,33.89,33.92,104500.0,25.4226,25.4226,25.3777,25.4002,104500.0
2012-12-18 12:20:00,33.93,33.94,33.88,33.89,70000.0,25.4077,25.4151,25.3702,25.3777,70000.0
2012-12-18 12:30:00,33.9,34.01,33.9,34.0,80000.0,25.3852,25.4676,25.3852,25.4601,80000.0
2012-12-18 12:40:00,34.02,34.08,33.98,34.02,73000.0,25.4751,25.52,25.4451,25.4751,73000.0
2012-12-18 12:50:00,34.02,34.07,34.0,34.04,63100.0,25.4751,25.5125,25.4601,25.49,63100.0
2012-12-18 13:00:00,34.03,34.06,34.02,34.06,32800.0,25.4825,25.505,25.4751,25.505,32800.0
2012-12-18 13:10:00,34.06,34.08,34.0,34.03,189400.0,25.505,25.52,25.4601,25.4825,189400.0
2012-12-18 13:20:00,34.02,34.03,33.98,34.0,119800.0,25.4751,25.4825,25.4451,25.4601,119800.0
2012-12-18 13:30:00,34.0,34.0,33.94,33.98,159100.0,25.4601,25.4601,25.4151,25.4451,159100.0
2012-12-18 13:40:00,33.98,34.02,33.97,34.0,65900.0,25.4451,25.4751,25.4376,25.4601,65900.0
2012-12-18 13:50:00,34.0,34.02,33.96,33.99,205800.0,25.4601,25.4751,25.4301,25.4526,205800.0
2012-12-18 14:00:00,33.99,34.04,33.98,34.02,153900.0,25.4526,25.49,25.4451,25.4751,153900.0
2012-12-18 14:10:00,34.02,34.05,34.0,34.04,151700.0,25.4751,25.4975,25.4601,25.49,151700.0
2012-12-18 14:20:00,34.03,34.04,33.95,33.97,109900.0,25.4825,25.49,25.4226,25.4376,109900.0
2012-12-18 14:30:00,33.97,33.99,33.93,33.99,68200.0,25.4376,25.4526,25.4077,25.4526,68200.0
2012-12-18 14:40:00,34.0,34.05,33.98,34.03,54100.0,25.4601,25.4975,25.4451,25.4825,54100.0
2012-12-18 14:50:00,34.03,34.05,34.02,34.05,23300.0,25.4825,25.4975,25.4751,25.4975,23300.0
2012-12-18 15:00:00,34.05,34.1,34.04,34.08,132700.0,25.4975,25.535,25.49,25.52,132700.0
2012-12-18 15:10:00,34.09,34.14,34.07,34.09,226800.0,25.5275,25.5649,25.5125,25.5275,226800.0
2012-12-18 15:20:00,34.1,34.1,34.05,34.1,148200.0,25.535,25.535,25.4975,25.535,148200.0
2012-12-18 15:30:00,34.09,34.16,34.07,34.14,191600.0,25.5275,25.5799,25.5125,25.5649,191600.0
2012-12-18 15:40:00,34.14,34.21,34.13,34.2,257300.0,25.5649,25.6173,25.5574,25.6098,257300.0
2012-12-18 15:50:00,34.2,34.3,34.2,34.28,707900.0,25.6098,25.6847,25.6098,25.6697,707900.0
2012-12-19 09:30:00,34.42,34.75,34.33,34.75,312300.0,25.7746,26.0217,25.7072,26.0217,312300.0
2012-12-19 09:40:00,34.75,34.82,34.47,34.48,251600.0,26.0217,26.0741,25.812,25.8195,251600.0
2012-12-19 09:50:00,34.49,34.52,34.39,34.4,138300.0,25.827,25.8495,25.7521,25.7596,138300.0
2012-12-19 10:00:00,34.39,34.57,34.32,34.57,196600.0,25.7521,25.8869,25.6997,25.8869,196600.0
2012-12-19 10:10:00,34.57,34.59,34.44,34.52,220300.0,25.8869,25.9019,25.7896,25.8495,220300.0
2012-12-19 10:20:00,34.52,34.59,34.45,34.46,413000.0,25.8495,25.9019,25.797,25.8045,413000.0
2012-12-19 10:30:00,34.46,34.54,34.44,34.5,238700.0,25.8045,25.8644,25.7896,25.8345,238700.0
2012-12-19 10:40:00,34.49,34.5,34.4,34.48,177400.0,25.827,25.8345,25.7596,25.8195,177400.0
2012-12-19 10:50:00,34.48,34.55,34.45,34.55,124000.0,25.8195,25.8719,25.797,25.8719,124000.0
2012-12-19 11:00:00,34.55,34.64,34.52,34.61,84900.0,25.8719,25.9393,25.8495,25.9169,84900.0
2012-12-19 11:10:00,34.61,34.66,34.57,34.64,89300.0,25.9169,25.9543,25.8869,25.9393,89300.0
2012-12-19 11:20:00,34.65,34.68,34.51,34.52,103900.0,25.9468,25.9693,25.842,25.8495,103900.0
2012-12-19 11:30:00,34.53,34.55,34.46,34.47,92000.0,25.857,25.8719,25.8045,25.812,92000.0
2012-12-19 11:40:00,34.47,34.49,34.38,34.42,138500.0,25.812,25.827,25.7446,25.7746,138500.0
2012-12-19 11:50:00,34.41,34.43,34.3,34.3,117600.0,25.7671,25.7821,25.6847,25.6847,117600.0
2012-12-19 12:00:00,34.3,34.36,34.28,34.31,108800.0,25.6847,25.7297,25.6697,25.6922,108800.0
2012-12-19 12:10:00,34.31,34.43,34.31,34.43,56200.0,25.6922,25.7821,25.6922,25.7821,56200.0
2012-12-19 12:20:00,34.42,34.54,34.42,34.54,99200.0,25.7746,25.8644,25.7746,25.8644,99200.0
2012-12-19 12:30:00,34.54,34.54,34.43,34.49,47600.0,25.8644,25.8644,25.7821,25.827,47600.0
2012-12-19 12:40:00,34.49,34.56,34.47,34.49,70400.0,25.827,25.8794,25.812,25.827,70400.0
2012-12-19 12:50:00,34.49,34.5,34.46,34.46,31600.0,25.827,25.8345,25.8045,25.8045,31600.0
2012-12-19 13:00:00,34.47,34.49,34.46,34.48,27600.0,25.812,25.827,25.8045,25.8195,27600.0
2012-12-19 13:10:00,34.49,34.49,34.39,34.43,35800.0,25.827,25.827,25.7521,25.7821,35800.0
2012-12-19 13:20:00,34.42,34.45,34.41,34.44,33600.0,25.7746,25.797,25.7671,25.7896,33600.0
2012-12-19 13:30:00,34.45,34.45,34.36,34.36,33500.0,25.797,25.797,25.7297,25.7297,33500.0
2012-12-19 13:40:00,34.37,34.4,34.31,34.39,80400.0,25.7371,25.7596,25.6922,25.7521,80400.0
2012-12-19 13:50:00,34.4,34.45,34.39,34.43,87500.0,25.7596,25.797,25.7521,25.7821,87500.0
2012-12-19 14:00:00,34.42,34.44,34.35,34.36,110000.0,25.7746,25.7896,25.7222,25.7297,110000.0
2012-12-19 14:10:00,34.37,34.39,34.32,34.39,159800.0,25.7371,25.7521,25.6997,25.7521,159800.0
2012-12-19 14:20:00,34.4,34.42,34.36,34.39,94800.0,25.7596,25.7746,25.7297,25.7521,94800.0
2012-12-19 14:30:00,34.39,34.39,34.34,34.37,64200.0,25.7521,25.7521,25.7147,25.7371,64200.0
2012-12-19 14:40:00,34.37,34.41,34.3,34.3,157500.0,25.7371,25.7671,25.6847,25.6847,157500.0
2012-12-19 14:50:00,34.3,34.36,34.24,34.36,151300.0,25.6847,25.7297,25.6398,25.7297,151300.0
2012-12-19 15:00:00,34.36,34.39,34.31,34.32,102300.0,25.7297,25.7521,25.6922,25.6997,102300.0
2012-12-19 15:10:00,34.32,34.33,34.27,34.28,177400.0,25.6997,25.7072,25.6623,25.6697,177400.0
2012-12-19 15:20:00,34.28,34.34,34.28,34.32,83800.0,25.6697,25.7147,25.6697,25.6997,83800.0
2012-12-19 15:30:00,34.32,34.44,34.31,34.43,192300.0,25.6997,25.7896,25.6922,25.7821,192300.0
2012-12-19 15:40:00,34.44,34.52,34.4,34.4,244000.0,25.7896,25.8495,25.7596,25.7596,244000.0
2012-12-19 15:50:00,34.4,34.41,34.29,34.29,581300.0,25.7596,25.7671,25.6772,25.6772,581300.0
2012-12-20 09:30:00,34.26,34.42,34.11,34.13,199300.0,25.6548,25.7746,25.5424,25.5574,199300.0
2012-12-20 09:40:00,34.13,34.14,33.94,34.1,157700.0,25.5574,25.5649,25.4151,25.535,157700.0
2012-12-20 09:50:00,34.1,34.19,34.01,34.01,163600.0,25.535,25.6024,25.4676,25.4676,163600.0
2012-12-20 10:00:00,34.04,34.26,34.01,34.26,135700.0,25.49,25.6548,25.4676,25.6548,135700.0
2012-12-20 10:10:00,34.26,34.3,34.24,34.25,94000.0,25.6548,25.6847,25.6398,25.6473,94000.0
2012-12-20 10:20:00,34.25,34.26,34.08,34.08,81100.0,25.6473,25.6548,25.52,25.52,81100.0
2012-12-20 10:30:00,34.08,34.15,34.02,34.12,112000.0,25.52,25.5724,25.4751,25.5499,112000.0
2012-12-20 10:40:00,34.13,34.13,34.02,34.05,159500.0,25.5574,25.5574,25.4751,25.4975,159500.0
2012-12-20 10:50:00,34.05,34.05,33.98,33.99,71000.0,25.4975,25.4975,25.4451,25.4526,71000.0
2012-12-20 11:00:00,34.0,34.05,33.97,34.05,70800.0,25.4601,25.4975,25.4376,25.4975,70800.0
2012-12-20 11:10:00,34.04,34.05,33.97,34.0,67400.0,25.49,25.4975,25.4376,25.4601,67400.0
2012-12-20 11:20:00,34.01,34.05,33.95,33.97,78200.0,25.4676,25.4975,25.4226,25.4376,78200.0
2012-12-20 11:30:00,33.97,34.0,33.96,33.99,62400.0,25.4376,25.4601,25.4301,25.4526,62400.0
2012-12-20 11:40:00,33.98,33.99,33.96,33.98,77300.0,25.4451,25.4526,25.4301,25.4451,77300.0
2012-12-20 11:50:00,33.99,33.99,33.96,33.97,61500.0,25.4526,25.4526,25.4301,25.4376,61500.0
2012-12-20 12:00:00,33.98,34.0,33.95,33.99,66800.0,25.4451,25.4601,25.4226,25.4526,66800.0
2012-12-20 12:10:00,34.0,34.0,33.97,33.98,45300.0,25.4601,25.4601,25.4376,25.4451,45300.0
2012-12-20 12:20:00,33.98,33.99,33.92,33.92,73900.0,25.4451,25.4526,25.4002,25.4002,73900.0
2012-12-20 12:30:00,33.93,33.94,33.89,33.89,77700.0,25.4077,25.4151,25.3777,25.3777,77700.0
2012-12-20 12:40:00,33.89,33.91,33.89,33.9,47800.0,25.3777,25.3927,25.3777,25.3852,47800.0
2012-12-20 12:50:00,33.9,33.95,33.89,33.94,80800.0,25.3852,25.4226,25.3777,25.4151,80800.0
2012-12-20 13:00:00,33.94,33.98,33.91,33.98,99400.0,25.4151,25.4451,25.3927,25.4451,99400.0
2012-12-20 13:10:00,33.99,33.99,33.95,33.97,77700.0,25.4526,25.4526,25.4226,25.4376,77700.0
2012-12-20 13:20:00,33.98,34.0,33.95,34.0,74700.0,25.4451,25.4601,25.4226,25.4601,74700.0
2012-12-20 13:30:00,34.0,34.11,33.98,34.09,79000.0,25.4601,25.5424,25.4451,25.5275,79000.0
2012-12-20 13:40:00,34.1,34.14,34.08,34.11,104900.0,25.535,25.5649,25.52,25.5424,104900.0
2012-12-20 13:50:00,34.1,34.12,34.08,34.09,40600.0,25.535,25.5499,25.52,25.5275,40600.0
2012-12-20 14:00:00,34.09,34.1,34.06,34.07,47800.0,25.5275,25.535,25.505,25.5125,47800.0
2012-12-20 14:10:00,34.07,34.11,34.05,34.08,98100.0,25.5125,25.5424,25.4975,25.52,98100.0
2012-12-20 14:20:00,34.09,34.1,34.07,34.09,38400.0,25.5275,25.535,25.5125,25.5275,38400.0
2012-12-20 14:30:00,34.09,34.16,34.08,34.15,109500.0,25.5275,25.5799,25.52,25.5724,109500.0
2012-12-20 14:40:00,34.14,34.19,34.13,34.18,48500.0,25.5649,25.6024,25.5574,25.5949,48500.0
2012-12-20 14:50:00,34.18,34.18,34.13,34.13,96500.0,25.5949,25.5949,25.5574,25.5574,96500.0
2012-12-20 15:00:00,34.13,34.14,34.08,34.1,87600.0,25.5574,25.5649,25.52,25.535,87600.0
2012-12-20 15:10:00,34.1,34.11,34.02,34.02,91200.0,25.535,25.5424,25.4751,25.4751,91200.0
2012-12-20 15:20:00,34.02,34.03,33.99,34.02,179300.0,25.4751,25.4825,25.4526,25.4751,179300.0
2012-12-20 15:30:00,34.03,34.05,34.02,34.05,176100.0,25.4825,25.4975,25.4751,25.4975,176100.0
2012-12-20 15:40:00,34.05,34.09,34.05,34.06,167000.0,25.4975,25.5275,25.4975,25.505,167000.0
2012-12-20 15:50:00,34.07,34.08,34.02,34.07,219500.0,25.5125,25.52,25.4751,25.5125,219500.0
2012-12-21 09:30:00,33.71,33.72,33.23,33.45,1366600.0,25.2429,25.2504,24.8835,25.0482,1366600.0
2012-12-21 09:40:00,33.46,33.71,33.46,33.7,152200.0,25.0557,25.2429,25.0557,25.2354,152200.0
2012-12-21 09:50:00,33.7,33.79,33.65,33.7,102800.0,25.2354,25.3028,25.198,25.2354,102800.0
2012-12-21 10:00:00,33.7,33.72,33.61,33.72,202100.0,25.2354,25.2504,25.168,25.2504,202100.0
2012-12-21 10:10:00,33.71,33.9,33.7,33.86,125100.0,25.2429,25.3852,25.2354,25.3552,125100.0
2012-12-21 10:20:00,33.86,33.88,33.78,33.8,67600.0,25.3552,25.3702,25.2953,25.3103,67600.0
2012-12-21 10:30:00,33.81,33.82,33.71,33.77,51300.0,25.3178,25.3253,25.2429,25.2878,51300.0
2012-12-21 10:40:00,33.77,33.78,33.65,33.65,66400.0,25.2878,25.2953,25.198,25.198,66400.0
2012-12-21 10:50:00,33.65,33.7,33.62,33.68,62800.0,25.198,25.2354,25.1755,25.2205,62800.0
2012-12-21 11:00:00,33.69,33.71,33.61,33.64,85800.0,25.2279,25.2429,25.168,25.1905,85800.0
2012-12-21 11:10:00,33.64,33.7,33.63,33.63,44600.0,25.1905,25.2354,25.183,25.183,44600.0
2012-12-21 11:20:00,33.62,33.67,33.61,33.65,66200.0,25.1755,25.213,25.168,25.198,66200.0
2012-12-21 11:30:00,33.65,33.65,33.47,33.54,123600.0,25.198,25.198,25.0632,25.1156,123600.0
2012-12-21 11:40:00,33.55,33.55,33.5,33.55,104200.0,25.1231,25.1231,25.0857,25.1231,104200.0
2012-12-21 11:50:00,33.55,33.62,33.54,33.6,43500.0,25.1231,25.1755,25.1156,25.1605,43500.0
2012-12-21 12:00:00,33.61,33.63,33.57,33.62,29700.0,25.168,25.183,25.1381,25.1755,29700.0
2012-12-21 12:10:00,33.63,33.64,33.59,33.63,49700.0,25.183,25.1905,25.1531,25.183,49700.0
2012-12-21 12:20:00,33.63,33.65,33.61,33.62,82400.0,25.183,25.198,25.168,25.1755,82400.0
2012-12-21 12:30:00,33.62,33.67,33.61,33.65,142600.0,25.1755,25.213,25.168,25.198,142600.0
2012-12-21 12:40:00,33.66,33.68,33.63,33.67,64300.0,25.2055,25.2205,25.183,25.213,64300.0
2012-12-21 12:50:00,33.67,33.73,33.66,33.71,30900.0,25.213,25.2579,25.2055,25.2429,30900.0
2012-12-21 13:00:00,33.71,33.78,33.71,33.72,70600.0,25.2429,25.2953,25.2429,25.2504,70600.0
2012-12-21 13:10:00,33.71,33.74,33.7,33.72,33000.0,25.2429,25.2654,25.2354,25.2504,33000.0
2012-12-21 13:20:00,33.72,33.74,33.67,33.68,59400.0,25.2504,25.2654,25.213,25.2205,59400.0
2012-12-21 13:30:00,33.69,33.76,33.66,33.76,34600.0,25.2279,25.2804,25.2055,25.2804,34600.0
2012-12-21 13:40:00,33.76,33.84,33.71,33.73,68500.0,25.2804,25.3403,25.2429,25.2579,68500.0
2012-12-21 13:50:00,33.74,33.77,33.71,33.77,48400.0,25.2654,25.2878,25.2429,25.2878,48400.0
2012-12-21 14:00:00,33.77,33.8,33.75,33.78,65900.0,25.2878,25.3103,25.2729,25.2953,65900.0
2012-12-21 14:10:00,33.79,33.84,33.77,33.78,64600.0,25.3028,25.3403,25.2878,25.2953,64600.0
2012-12-21 14:20:00,33.79,33.83,33.77,33.78,68100.0,25.3028,25.3328,25.2878,25.2953,68100.0
2012-12-21 14:30:00,33.78,33.83,33.77,33.79,45900.0,25.2953,25.3328,25.2878,25.3028,45900.0
2012-12-21 14:40:00,33.8,33.83,33.77,33.83,47300.0,25.3103,25.3328,25.2878,25.3328,47300.0
2012-12-21 14:50:00,33.82,33.84,33.79,33.81,64000.0,25.3253,25.3403,25.3028,25.3178,64000.0
2012-12-21 15:00:00,33.8,33.82,33.78,33.78,65200.0,25.3103,25.3253,25.2953,25.2953,65200.0
2012-12-21 15:10:00,33.77,33.78,33.73,33.78,79200.0,25.2878,25.2953,25.2579,25.2953,79200.0
2012-12-21 15:20:00,33.77,33.8,33.76,33.79,85700.0,25.2878,25.3103,25.2804,25.3028,85700.0
2012-12-21 15:30:00,33.79,33.89,33.79,33.85,81200.0,25.3028,25.3777,25.3028,25.3478,81200.0
2012-12-21 15:40:00,33.86,33.86,33.75,33.77,127200.0,25.3552,25.3552,25.2729,25.2878,127200.0
2012-12-21 15:50:00,33.77,33.85,33.76,33.81,345000.0,25.2878,25.3478,25.2804,25.3178,345000.0
2012-12-24 09:30:00,33.66,33.8,33.38,33.51,78900.0,25.2055,25.3103,24.9958,25.0931,78900.0
2012-12-24 09:40:00,33.5,33.57,33.37,33.38,41800.0,25.0857,25.1381,24.9883,24.9958,41800.0
2012-12-24 09:50:00,33.37,33.37,33.3,33.35,30600.0,24.9883,24.9883,24.9359,24.9733,30600.0
2012-12-24 10:00:00,33.36,33.5,33.33,33.47,87500.0,24.9808,25.0857,24.9584,25.0632,87500.0
2012-12-24 10:10:00,33.48,33.7,33.47,33.66,67400.0,25.0707,25.2354,25.0632,25.2055,67400.0
2012-12-24 10:20:00,33.66,33.7,33.64,33.64,80600.0,25.2055,25.2354,25.1905,25.1905,80600.0
2012-12-24 10:30:00,33.64,33.66,33.5,33.57,69600.0,25.1905,25.2055,25.0857,25.1381,69600.0
2012-12-24 10:40:00,33.57,33.57,33.49,33.5,44300.0,25.1381,25.1381,25.0782,25.0857,44300.0
2012-12-24 10:50:00,33.5,33.53,33.47,33.51,38200.0,25.0857,25.1081,25.0632,25.0931,38200.0
2012-12-24 11:00:00,33.5,33.55,33.46,33.53,79700.0,25.0857,25.1231,25.0557,25.1081,79700.0
2012-12-24 11:10:00,33.54,33.58,33.51,33.54,39600.0,25.1156,25.1456,25.0931,25.1156,39600.0
2012-12-24 11:20:00,33.54,33.66,33.54,33.63,37900.0,25.1156,25.2055,25.1156,25.183,37900.0
2012-12-24 11:30:00,33.64,33.68,33.59,33.63,32000.0,25.1905,25.2205,25.1531,25.183,32000.0
2012-12-24 11:40:00,33.63,33.68,33.61,33.65,47400.0,25.183,25.2205,25.168,25.198,47400.0
2012-12-24 11:50:00,33.65,33.67,33.63,33.66,48200.0,25.198,25.213,25.183,25.2055,48200.0
2012-12-24 12:00:00,33.66,33.72,33.65,33.68,60600.0,25.2055,25.2504,25.198,25.2205,60600.0
2012-12-24 12:10:00,33.69,33.7,33.66,33.67,32400.0,25.2279,25.2354,25.2055,25.213,32400.0
2012-12-24 12:20:00,33.68,33.71,33.67,33.68,17700.0,25.2205,25.2429,25.213,25.2205,17700.0
2012-12-24 12:30:00,33.68,33.71,33.67,33.67,24200.0,25.2205,25.2429,25.213,25.213,24200.0
2012-12-24 12:40:00,33.68,33.71,33.67,33.67,54200.0,25.2205,25.2429,25.213,25.213,54200.0
2012-12-24 12:50:00,33.67,33.73,33.67,33.7,121100.0,25.213,25.2579,25.213,25.2354,121100.0
2012-12-26 09:30:00,33.7,33.95,33.62,33.87,61600.0,25.2354,25.4226,25.1755,25.3627,61600.0
2012-12-26 09:40:00,33.87,33.96,33.8,33.84,41300.0,25.3627,25.4301,25.3103,25.3403,41300.0
2012-12-26 09:50:00,33.84,33.97,33.81,33.91,45200.0,25.3403,25.4376,25.3178,25.3927,45200.0
2012-12-26 10:00:00,33.92,34.0,33.91,33.92,40600.0,25.4002,25.4601,25.3927,25.4002,40600.0
2012-12-26 10:10:00,33.92,33.98,33.89,33.92,38900.0,25.4002,25.4451,25.3777,25.4002,38900.0
2012-12-26 10:20:00,33.91,33.92,33.82,33.85,40800.0,25.3927,25.4002,25.3253,25.3478,40800.0
2012-12-26 10:30:00,33.83,33.86,33.78,33.79,25900.0,25.3328,25.3552,25.2953,25.3028,25900.0
2012-12-26 10:40:00,33.8,33.84,33.73,33.73,30400.0,25.3103,25.3403,25.2579,25.2579,30400.0
2012-12-26 10:50:00,33.73,33.77,33.69,33.69,47500.0,25.2579,25.2878,25.2279,25.2279,47500.0
2012-12-26 11:00:00,33.69,33.74,33.64,33.66,62700.0,25.2279,25.2654,25.1905,25.2055,62700.0
2012-12-26 11:10:00,33.67,33.72,33.64,33.7,31600.0,25.213,25.2504,25.1905,25.2354,31600.0
2012-12-26 11:20:00,33.69,33.75,33.64,33.65,25700.0,25.2279,25.2729,25.1905,25.198,25700.0
2012-12-26 11:30:00,33.63,33.67,33.57,33.6,37500.0,25.183,25.213,25.1381,25.1605,37500.0
2012-12-26 11:40:00,33.6,33.64,33.55,33.58,65400.0,25.1605,25.1905,25.1231,25.1456,65400.0
2012-12-26 11:50:00,33.58,33.66,33.56,33.65,57300.0,25.1456,25.2055,25.1306,25.198,57300.0
2012-12-26 12:00:00,33.64,33.66,33.59,33.59,59800.0,25.1905,25.2055,25.1531,25.1531,59800.0
2012-12-26 12:10:00,33.59,33.63,33.52,33.53,35600.0,25.1531,25.183,25.1006,25.1081,35600.0
2012-12-26 12:20:00,33.53,33.56,33.48,33.48,50000.0,25.1081,25.1306,25.0707,25.0707,50000.0
2012-12-26 12:30:00,33.48,33.57,33.45,33.56,69900.0,25.0707,25.1381,25.0482,25.1306,69900.0
2012-12-26 12:40:00,33.55,33.61,33.51,33.53,23800.0,25.1231,25.168,25.0931,25.1081,23800.0
2012-12-26 12:50:00,33.52,33.58,33.51,33.58,18200.0,25.1006,25.1456,25.0931,25.1456,18200.0
2012-12-26 13:00:00,33.58,33.58,33.52,33.52,15200.0,25.1456,25.1456,25.1006,25.1006,15200.0
2012-12-26 13:10:00,33.52,33.56,33.52,33.55,32300.0,25.1006,25.1306,25.1006,25.1231,32300.0
2012-12-26 13:20:00,33.56,33.62,33.54,33.61,33000.0,25.1306,25.1755,25.1156,25.168,33000.0
2012-12-26 13:30:00,33.62,33.62,33.53,33.54,47700.0,25.1755,25.1755,25.1081,25.1156,47700.0
2012-12-26 13:40:00,33.54,33.56,33.51,33.53,19400.0,25.1156,25.1306,25.0931,25.1081,19400.0
2012-12-26 13:50:00,33.53,33.57,33.52,33.53,31300.0,25.1081,25.1381,25.1006,25.1081,31300.0
2012-12-26 14:00:00,33.52,33.6,33.52,33.57,28600.0,25.1006,25.1605,25.1006,25.1381,28600.0
2012-12-26 14:10:00,33.56,33.66,33.56,33.66,26400.0,25.1306,25.2055,25.1306,25.2055,26400.0
2012-12-26 14:20:00,33.66,33.68,33.6,33.61,61400.0,25.2055,25.2205,25.1605,25.168,61400.0
2012-12-26 14:30:00,33.61,33.64,33.61,33.63,27200.0,25.168,25.1905,25.168,25.183,27200.0
2012-12-26 14:40:00,33.62,33.63,33.56,33.61,50900.0,25.1755,25.183,25.1306,25.168,50900.0
2012-12-26 14:50:00,33.61,33.67,33.57,33.62,58200.0,25.168,25.213,25.1381,25.1755,58200.0
2012-12-26 15:00:00,33.63,33.65,33.59,33.59,43800.0,25.183,25.198,25.1531,25.1531,43800.0
2012-12-26 15:10:00,33.6,33.63,33.57,33.57,58600.0,25.1605,25.183,25.1381,25.1381,58600.0
2012-12-26 15:20:00,33.56,33.59,33.54,33.57,52400.0,25.1306,25.1531,25.1156,25.1381,52400.0
2012-12-26 15:30:00,33.58,33.6,33.56,33.58,56200.0,25.1456,25.1605,25.1306,25.1456,56200.0
2012-12-26 15:40:00,33.58,33.59,33.53,33.58,76500.0,25.1456,25.1531,25.1081,25.1456,76500.0
2012-12-26 15:50:00,33.58,33.58,33.51,33.54,141100.0,25.1456,25.1456,25.0931,25.1156,141100.0
2012-12-27 09:30:00,33.49,33.52,33.31,33.31,68500.0,25.0782,25.1006,24.9434,24.9434,68500.0
2012-12-27 09:40:00,33.33,33.35,33.22,33.28,80500.0,24.9584,24.9733,24.876,24.9209,80500.0
2012-12-27 09:50:00,33.28,33.44,33.27,33.42,53100.0,24.9209,25.0407,24.9134,25.0258,53100.0
2012-12-27 10:00:00,33.42,33.45,33.34,33.4,57800.0,25.0258,25.0482,24.9658,25.0108,57800.0
2012-12-27 10:10:00,33.41,33.45,33.28,33.28,55300.0,25.0183,25.0482,24.9209,24.9209,55300.0
2012-12-27 10:20:00,33.28,33.39,33.25,33.35,105700.0,24.9209,25.0033,24.8985,24.9733,105700.0
2012-12-27 10:30:00,33.35,33.36,33.22,33.24,112900.0,24.9733,24.9808,24.876,24.891,112900.0
2012-12-27 10:40:00,33.23,33.24,33.16,33.19,58100.0,24.8835,24.891,24.8311,24.8535,58100.0
2012-12-27 10:50:00,33.2,33.25,33.18,33.22,66400.0,24.861,24.8985,24.846,24.876,66400.0
2012-12-27 11:00:00,33.22,33.25,33.13,33.17,63000.0,24.876,24.8985,24.8086,24.8385,63000.0
2012-12-27 11:10:00,33.16,33.18,33.09,33.18,39500.0,24.8311,24.846,24.7786,24.846,39500.0
2012-12-27 11:20:00,33.17,33.19,33.14,33.15,79800.0,24.8385,24.8535,24.8161,24.8236,79800.0
2012-12-27 11:30:00,33.15,33.19,33.13,33.15,82400.0,24.8236,24.8535,24.8086,24.8236,82400.0
2012-12-27 11:40:00,33.15,33.17,33.08,33.11,37200.0,24.8236,24.8385,24.7712,24.7936,37200.0
2012-12-27 11:50:00,33.1,33.13,33.02,33.05,59700.0,24.7861,24.8086,24.7262,24.7487,59700.0
2012-12-27 12:00:00,33.05,33.06,32.98,33.06,104900.0,24.7487,24.7562,24.6963,24.7562,104900.0
2012-12-27 12:10:00,33.06,33.12,33.05,33.08,50900.0,24.7562,24.8011,24.7487,24.7712,50900.0
2012-12-27 12:20:00,33.08,33.11,33.02,33.09,157500.0,24.7712,24.7936,24.7262,24.7786,157500.0
2012-12-27 12:30:00,33.09,33.09,32.97,32.98,69300.0,24.7786,24.7786,24.6888,24.6963,69300.0
2012-12-27 12:40:00,32.99,33.03,32.97,33.0,38000.0,24.7038,24.7337,24.6888,24.7112,38000.0
2012-12-27 12:50:00,33.0,33.13,32.99,33.1,67900.0,24.7112,24.8086,24.7038,24.7861,67900.0
2012-12-27 13:00:00,33.11,33.22,33.1,33.22,71000.0,24.7936,24.876,24.7861,24.876,71000.0
2012-12-27 13:10:00,33.21,33.33,33.21,33.29,72900.0,24.8685,24.9584,24.8685,24.9284,72900.0
2012-12-27 13:20:00,33.29,33.3,33.18,33.19,88200.0,24.9284,24.9359,24.846,24.8535,88200.0
2012-12-27 13:30:00,33.19,33.23,33.18,33.22,56100.0,24.8535,24.8835,24.846,24.876,56100.0
2012-12-27 13:40:00,33.21,33.25,33.2,33.21,47300.0,24.8685,24.8985,24.861,24.8685,47300.0
2012-12-27 13:50:00,33.21,33.25,33.19,33.2,46000.0,24.8685,24.8985,24.8535,24.861,46000.0
2012-12-27 14:00:00,33.2,33.23,33.15,33.16,59900.0,24.861,24.8835,24.8236,24.8311,59900.0
2012-12-27 14:10:00,33.17,33.24,33.14,33.24,49300.0,24.8385,24.891,24.8161,24.891,49300.0
2012-12-27 14:20:00,33.24,33.25,33.16,33.16,40400.0,24.891,24.8985,24.8311,24.8311,40400.0
2012-12-27 14:30:00,33.16,33.2,33.12,33.15,41900.0,24.8311,24.861,24.8011,24.8236,41900.0
2012-12-27 14:40:00,33.14,33.36,33.12,33.28,79500.0,24.8161,24.9808,24.8011,24.9209,79500.0
2012-12-27 14:50:00,33.28,33.34,33.25,33.29,51800.0,24.9209,24.9658,24.8985,24.9284,51800.0
2012-12-27 15:00:00,33.29,33.37,33.27,33.34,59100.0,24.9284,24.9883,24.9134,24.9658,59100.0
2012-12-27 15:10:00,33.34,33.37,33.3,33.36,73700.0,24.9658,24.9883,24.9359,24.9808,73700.0
2012-12-27 15:20:00,33.36,33.46,33.36,33.42,105600.0,24.9808,25.0557,24.9808,25.0258,105600.0
2012-12-27 15:30:00,33.43,33.49,33.43,33.45,99900.0,25.0332,25.0782,25.0332,25.0482,99900.0
2012-12-27 15:40:00,33.46,33.55,33.45,33.5,135600.0,25.0557,25.1231,25.0482,25.0857,135600.0
2012-12-27 15:50:00,33.5,33.54,33.41,33.42,341700.0,25.0857,25.1156,25.0183,25.0258,341700.0
2012-12-28 09:30:00,33.25,33.32,33.03,33.03,95000.0,24.8985,24.9509,24.7337,24.7337,95000.0
2012-12-28 09:40:00,33.04,33.18,32.95,32.96,48700.0,24.7412,24.846,24.6738,24.6813,48700.0
2012-12-28 09:50:00,32.96,33.06,32.94,33.01,56900.0,24.6813,24.7562,24.6663,24.7187,56900.0
2012-12-28 10:00:00,32.99,33.03,32.92,32.93,146100.0,24.7038,24.7337,24.6513,24.6588,146100.0
2012-12-28 10:10:00,32.92,32.93,32.81,32.89,121700.0,24.6513,24.6588,24.569,24.6289,121700.0
2012-12-28 10:20:00,32.89,32.97,32.87,32.97,86100.0,24.6289,24.6888,24.6139,24.6888,86100.0
2012-12-28 10:30:00,32.97,33.05,32.95,33.01,74200.0,24.6888,24.7487,24.6738,24.7187,74200.0
2012-12-28 10:40:00,33.01,33.13,33.0,33.06,136200.0,24.7187,24.8086,24.7112,24.7562,136200.0
2012-12-28 10:50:00,33.05,33.11,33.04,33.06,42700.0,24.7487,24.7936,24.7412,24.7562,42700.0
2012-12-28 11:00:00,33.07,33.13,33.06,33.1,53900.0,24.7637,24.8086,24.7562,24.7861,53900.0
2012-12-28 11:10:00,33.09,33.09,32.98,32.99,90000.0,24.7786,24.7786,24.6963,24.7038,90000.0
2012-12-28 11:20:00,33.0,33.02,32.94,32.96,64500.0,24.7112,24.7262,24.6663,24.6813,64500.0
2012-12-28 11:30:00,32.95,32.98,32.93,32.93,25700.0,24.6738,24.6963,24.6588,24.6588,25700.0
2012-12-28 11:40:00,32.94,32.98,32.92,32.96,31800.0,24.6663,24.6963,24.6513,24.6813,31800.0
2012-12-28 11:50:00,32.96,32.96,32.9,32.92,31700.0,24.6813,24.6813,24.6364,24.6513,31700.0
2012-12-28 12:00:00,32.92,32.93,32.9,32.91,18200.0,24.6513,24.6588,24.6364,24.6439,18200.0
2012-12-28 12:10:00,32.9,32.97,32.89,32.96,67300.0,24.6364,24.6888,24.6289,24.6813,67300.0
2012-12-28 12:20:00,32.95,32.97,32.94,32.96,24300.0,24.6738,24.6888,24.6663,24.6813,24300.0
2012-12-28 12:30:00,32.95,32.98,32.94,32.94,32800.0,24.6738,24.6963,24.6663,24.6663,32800.0
2012-12-28 12:40:00,32.94,32.97,32.85,32.87,52000.0,24.6663,24.6888,24.5989,24.6139,52000.0
2012-12-28 12:50:00,32.87,32.89,32.87,32.89,12400.0,24.6139,24.6289,24.6139,24.6289,12400.0
2012-12-28 13:00:00,32.88,32.93,32.87,32.87,38500.0,24.6214,24.6588,24.6139,24.6139,38500.0
2012-12-28 13:10:00,32.87,32.88,32.85,32.86,26400.0,24.6139,24.6214,24.5989,24.6064,26400.0
2012-12-28 13:20:00,32.86,32.88,32.85,32.88,18600.0,24.6064,24.6214,24.5989,24.6214,18600.0
2012-12-28 13:30:00,32.87,32.91,32.84,32.9,55200.0,24.6139,24.6439,24.5914,24.6364,55200.0
2012-12-28 13:40:00,32.9,32.95,32.9,32.93,59200.0,24.6364,24.6738,24.6364,24.6588,59200.0
2012-12-28 13:50:00,32.93,32.95,32.9,32.93,72800.0,24.6588,24.6738,24.6364,24.6588,72800.0
2012-12-28 14:00:00,32.93,32.95,32.91,32.95,32000.0,24.6588,24.6738,24.6439,24.6738,32000.0
2012-12-28 14:10:00,32.95,32.95,32.91,32.93,55100.0,24.6738,24.6738,24.6439,24.6588,55100.0
2012-12-28 14:20:00,32.94,32.94,32.87,32.9,57300.0,24.6663,24.6663,24.6139,24.6364,57300.0
2012-12-28 14:30:00,32.89,32.9,32.83,32.89,48900.0,24.6289,24.6364,24.5839,24.6289,48900.0
2012-12-28 14:40:00,32.9,32.94,32.89,32.91,34600.0,24.6364,24.6663,24.6289,24.6439,34600.0
2012-12-28 14:50:00,32.91,32.92,32.89,32.9,33000.0,24.6439,24.6513,24.6289,24.6364,33000.0
2012-12-28 15:00:00,32.9,32.93,32.88,32.9,71600.0,24.6364,24.6588,24.6214,24.6364,71600.0
2012-12-28 15:10:00,32.89,32.93,32.87,32.93,75000.0,24.6289,24.6588,24.6139,24.6588,75000.0
2012-12-28 15:20:00,32.92,32.95,32.89,32.92,67900.0,24.6513,24.6738,24.6289,24.6513,67900.0
2012-12-28 15:30:00,32.93,32.98,32.79,32.82,150800.0,24.6588,24.6963,24.554,24.5765,150800.0
2012-12-28 15:40:00,32.82,32.86,32.77,32.81,154700.0,24.5765,24.6064,24.539,24.569,154700.0
2012-12-28 15:50:00,32.81,32.85,32.75,32.82,309100.0,24.569,24.5989,24.524,24.5765,309100.0
2012-12-31 09:30:00,32.74,33.0,32.68,32.98,169000.0,24.5166,24.7112,24.4716,24.6963,169000.0
2012-12-31 09:40:00,32.99,33.15,32.94,33.0,115500.0,24.7038,24.8236,24.6663,24.7112,115500.0
2012-12-31 09:50:00,33.0,33.11,32.88,33.06,240800.0,24.7112,24.7936,24.6214,24.7562,240800.0
2012-12-31 10:00:00,33.07,33.11,32.98,32.99,125500.0,24.7637,24.7936,24.6963,24.7038,125500.0
2012-12-31 10:10:00,33.0,33.03,32.96,32.98,71200.0,24.7112,24.7337,24.6813,24.6963,71200.0
2012-12-31 10:20:00,32.99,33.09,32.99,33.02,75100.0,24.7038,24.7786,24.7038,24.7262,75100.0
2012-12-31 10:30:00,33.02,33.13,33.02,33.05,60700.0,24.7262,24.8086,24.7262,24.7487,60700.0
2012-12-31 10:40:00,33.05,33.07,32.92,32.95,81700.0,24.7487,24.7637,24.6513,24.6738,81700.0
2012-12-31 10:50:00,32.94,32.95,32.85,32.89,63200.0,24.6663,24.6738,24.5989,24.6289,63200.0
2012-12-31 11:00:00,32.88,32.99,32.87,32.89,55500.0,24.6214,24.7038,24.6139,24.6289,55500.0
2012-12-31 11:10:00,32.89,32.95,32.89,32.93,34700.0,24.6289,24.6738,24.6289,24.6588,34700.0
2012-12-31 11:20:00,32.92,32.95,32.85,32.9,32100.0,24.6513,24.6738,24.5989,24.6364,32100.0
2012-12-31 11:30:00,32.9,32.94,32.86,32.93,36100.0,24.6364,24.6663,24.6064,24.6588,36100.0
2012-12-31 11:40:00,32.91,32.94,32.89,32.93,46600.0,24.6439,24.6663,24.6289,24.6588,46600.0
2012-12-31 11:50:00,32.94,32.95,32.91,32.94,27100.0,24.6663,24.6738,24.6439,24.6663,27100.0
2012-12-31 12:00:00,32.93,32.95,32.9,32.9,32900.0,24.6588,24.6738,24.6364,24.6364,32900.0
2012-12-31 12:10:00,32.9,32.93,32.89,32.89,23700.0,24.6364,24.6588,24.6289,24.6289,23700.0
2012-12-31 12:20:00,32.89,32.9,32.82,32.83,62900.0,24.6289,24.6364,24.5765,24.5839,62900.0
2012-12-31 12:30:00,32.84,32.88,32.83,32.88,57200.0,24.5914,24.6214,24.5839,24.6214,57200.0
2012-12-31 12:40:00,32.88,33.09,32.88,33.05,112200.0,24.6214,24.7786,24.6214,24.7487,112200.0
2012-12-31 12:50:00,33.05,33.09,32.97,33.06,126500.0,24.7487,24.7786,24.6888,24.7562,126500.0
2012-12-31 13:00:00,33.06,33.08,33.0,33.06,106100.0,24.7562,24.7712,24.7112,24.7562,106100.0
2012-12-31 13:10:00,33.06,33.21,33.05,33.15,107000.0,24.7562,24.8685,24.7487,24.8236,107000.0
2012-12-31 13:20:00,33.14,33.18,33.13,33.14,73100.0,24.8161,24.846,24.8086,24.8161,73100.0
2012-12-31 13:30:00,33.13,33.22,33.13,33.22,49100.0,24.8086,24.876,24.8086,24.876,49100.0
2012-12-31 13:40:00,33.21,33.33,33.12,33.19,322300.0,24.8685,24.9584,24.8011,24.8535,322300.0
2012-12-31 13:50:00,33.19,33.28,33.17,33.21,103500.0,24.8535,24.9209,24.8385,24.8685,103500.0
2012-12-31 14:00:00,33.21,33.32,33.19,33.32,52100.0,24.8685,24.9509,24.8535,24.9509,52100.0
2012-12-31 14:10:00,33.32,33.37,33.27,33.34,56500.0,24.9509,24.9883,24.9134,24.9658,56500.0
2012-12-31 14:20:00,33.34,33.44,33.34,33.44,69900.0,24.9658,25.0407,24.9658,25.0407,69900.0
2012-12-31 14:30:00,33.44,33.49,33.41,33.43,88700.0,25.0407,25.0782,25.0183,25.0332,88700.0
2012-12-31 14:40:00,33.44,33.57,33.43,33.53,88300.0,25.0407,25.1381,25.0332,25.1081,88300.0
2012-12-31 14:50:00,33.52,33.63,33.49,33.6,144500.0,25.1006,25.183,25.0782,25.1605,144500.0
2012-12-31 15:00:00,33.61,33.71,33.55,33.56,124100.0,25.168,25.2429,25.1231,25.1306,124100.0
2012-12-31 15:10:00,33.57,33.58,33.46,33.47,110500.0,25.1381,25.1456,25.0557,25.0632,110500.0
2012-12-31 15:20:00,33.47,33.48,33.34,33.37,122100.0,25.0632,25.0707,24.9658,24.9883,122100.0
2012-12-31 15:30:00,33.38,33.55,33.38,33.53,156600.0,24.9958,25.1231,24.9958,25.1081,156600.0
2012-12-31 15:40:00,33.54,33.59,33.47,33.57,133800.0,25.1156,25.1531,25.0632,25.1381,133800.0
2012-12-31 15:50:00,33.57,33.6,33.46,33.56,318900.0,25.1381,25.1605,25.0557,25.1306,318900.0
2013-01-02 09:30:00,34.01,34.5,34.01,34.32,391600.0,25.4676,25.8345,25.4676,25.6997,391600.0
2013-01-02 09:40:00,34.32,34.36,34.13,34.34,366100.0,25.6997,25.7297,25.5574,25.7147,366100.0
2013-01-02 09:50:00,34.35,34.36,34.13,34.13,344600.0,25.7222,25.7297,25.5574,25.5574,344600.0
2013-01-02 10:00:00,34.14,34.18,34.03,34.08,278200.0,25.5649,25.5949,25.4825,25.52,278200.0
2013-01-02 10:10:00,34.07,34.08,33.91,33.98,287000.0,25.5125,25.52,25.3927,25.4451,287000.0
2013-01-02 10:20:00,33.98,34.01,33.86,33.86,311300.0,25.4451,25.4676,25.3552,25.3552,311300.0
2013-01-02 10:30:00,33.87,33.91,33.71,33.74,380600.0,25.3627,25.3927,25.2429,25.2654,380600.0
2013-01-02 10:40:00,33.74,33.75,33.55,33.56,322000.0,25.2654,25.2729,25.1231,25.1306,322000.0
2013-01-02 10:50:00,33.57,33.78,33.56,33.74,305800.0,25.1381,25.2953,25.1306,25.2654,305800.0
2013-01-02 11:00:00,33.76,33.82,33.75,33.8,188200.0,25.2804,25.3253,25.2729,25.3103,188200.0
2013-01-02 11:10:00,33.8,33.84,33.64,33.66,190600.0,25.3103,25.3403,25.1905,25.2055,190600.0
2013-01-02 11:20:00,33.66,33.69,33.63,33.64,137700.0,25.2055,25.2279,25.183,25.1905,137700.0
2013-01-02 11:30:00,33.66,33.76,33.64,33.71,175100.0,25.2055,25.2804,25.1905,25.2429,175100.0
2013-01-02 11:40:00,33.7,33.76,33.69,33.73,100500.0,25.2354,25.2804,25.2279,25.2579,100500.0
2013-01-02 11:50:00,33.74,33.75,33.66,33.68,96800.0,25.2654,25.2729,25.2055,25.2205,96800.0
2013-01-02 12:00:00,33.69,33.72,33.59,33.63,82100.0,25.2279,25.2504,25.1531,25.183,82100.0
2013-01-02 12:10:00,33.63,33.75,33.62,33.71,112100.0,25.183,25.2729,25.1755,25.2429,112100.0
2013-01-02 12:20:00,33.71,33.75,33.69,33.74,177700.0,25.2429,25.2729,25.2279,25.2654,177700.0
2013-01-02 12:30:00,33.74,33.76,33.62,33.66,167900.0,25.2654,25.2804,25.1755,25.2055,167900.0
2013-01-02 12:40:00,33.66,33.67,33.57,33.58,154600.0,25.2055,25.213,25.1381,25.1456,154600.0
2013-01-02 12:50:00,33.58,33.65,33.58,33.64,38600.0,25.1456,25.198,25.1456,25.1905,38600.0
2013-01-02 13:00:00,33.65,33.68,33.63,33.68,69500.0,25.198,25.2205,25.183,25.2205,69500.0
2013-01-02 13:10:00,33.68,33.68,33.64,33.65,117100.0,25.2205,25.2205,25.1905,25.198,117100.0
2013-01-02 13:20:00,33.65,33.69,33.61,33.61,231000.0,25.198,25.2279,25.168,25.168,231000.0
2013-01-02 13:30:00,33.62,33.65,33.57,33.61,129300.0,25.1755,25.198,25.1381,25.168,129300.0
2013-01-02 13:40:00,33.61,33.63,33.55,33.62,64300.0,25.168,25.183,25.1231,25.1755,64300.0
2013-01-02 13:50:00,33.64,33.7,33.6,33.7,187300.0,25.1905,25.2354,25.1605,25.2354,187300.0
2013-01-02 14:00:00,33.7,33.89,33.7,33.88,158700.0,25.2354,25.3777,25.2354,25.3702,158700.0
2013-01-02 14:10:00,33.88,33.94,33.87,33.92,182800.0,25.3702,25.4151,25.3627,25.4002,182800.0
2013-01-02 14:20:00,33.91,33.98,33.91,33.98,101500.0,25.3927,25.4451,25.3927,25.4451,101500.0
2013-01-02 14:30:00,33.98,33.99,33.95,33.97,91400.0,25.4451,25.4526,25.4226,25.4376,91400.0
2013-01-02 14:40:00,33.97,33.98,33.87,33.9,149000.0,25.4376,25.4451,25.3627,25.3852,149000.0
2013-01-02 14:50:00,33.9,33.92,33.85,33.89,130100.0,25.3852,25.4002,25.3478,25.3777,130100.0
2013-01-02 15:00:00,33.9,34.05,33.89,34.04,138300.0,25.3852,25.4975,25.3777,25.49,138300.0
2013-01-02 15:10:00,34.04,34.09,34.03,34.09,212400.0,25.49,25.5275,25.4825,25.5275,212400.0
2013-01-02 15:20:00,34.09,34.14,34.07,34.12,198300.0,25.5275,25.5649,25.5125,25.5499,198300.0
2013-01-02 15:30:00,34.12,34.12,34.02,34.04,221600.0,25.5499,25.5499,25.4751,25.49,221600.0
2013-01-02 15:40:00,34.05,34.16,34.04,34.15,289300.0,25.4975,25.5799,25.49,25.5724,289300.0
2013-01-02 15:50:00,34.16,34.3,34.15,34.3,516500.0,25.5799,25.6847,25.5724,25.6847,516500.0
2013-01-03 09:30:00,34.22,34.24,33.84,34.13,221500.0,25.6248,25.6398,25.3403,25.5574,221500.0
2013-01-03 09:40:00,34.12,34.27,34.08,34.25,147800.0,25.5499,25.6623,25.52,25.6473,147800.0
2013-01-03 09:50:00,34.24,34.32,34.21,34.28,118500.0,25.6398,25.6997,25.6173,25.6697,118500.0
2013-01-03 10:00:00,34.29,34.48,34.29,34.48,77600.0,25.6772,25.8195,25.6772,25.8195,77600.0
2013-01-03 10:10:00,34.48,34.48,34.39,34.41,39000.0,25.8195,25.8195,25.7521,25.7671,39000.0
2013-01-03 10:20:00,34.41,34.44,34.37,34.37,60100.0,25.7671,25.7896,25.7371,25.7371,60100.0
2013-01-03 10:30:00,34.37,34.44,34.36,34.43,91700.0,25.7371,25.7896,25.7297,25.7821,91700.0
2013-01-03 10:40:00,34.43,34.43,34.37,34.38,120000.0,25.7821,25.7821,25.7371,25.7446,120000.0
2013-01-03 10:50:00,34.38,34.45,34.38,34.45,86500.0,25.7446,25.797,25.7446,25.797,86500.0
2013-01-03 11:00:00,34.45,34.47,34.42,34.46,60600.0,25.797,25.812,25.7746,25.8045,60600.0
2013-01-03 11:10:00,34.46,34.51,34.42,34.5,97200.0,25.8045,25.842,25.7746,25.8345,97200.0
2013-01-03 11:20:00,34.5,34.55,34.5,34.54,98500.0,25.8345,25.8719,25.8345,25.8644,98500.0
2013-01-03 11:30:00,34.53,34.66,34.53,34.65,126600.0,25.857,25.9543,25.857,25.9468,126600.0
2013-01-03 11:40:00,34.65,34.7,34.63,34.69,87300.0,25.9468,25.9843,25.9318,25.9768,87300.0
2013-01-03 11:50:00,34.69,34.73,34.65,34.65,135400.0,25.9768,26.0067,25.9468,25.9468,135400.0
2013-01-03 12:00:00,34.66,34.7,34.6,34.7,112400.0,25.9543,25.9843,25.9094,25.9843,112400.0
2013-01-03 12:10:00,34.7,34.77,34.69,34.76,101700.0,25.9843,26.0367,25.9768,26.0292,101700.0
2013-01-03 12:20:00,34.75,34.82,34.72,34.76,102500.0,26.0217,26.0741,25.9992,26.0292,102500.0
2013-01-03 12:30:00,34.76,34.77,34.69,34.71,57500.0,26.0292,26.0367,25.9768,25.9917,57500.0
2013-01-03 12:40:00,34.7,34.72,34.65,34.67,113200.0,25.9843,25.9992,25.9468,25.9618,113200.0
2013-01-03 12:50:00,34.67,34.68,34.6,34.61,80900.0,25.9618,25.9693,25.9094,25.9169,80900.0
2013-01-03 13:00:00,34.61,34.66,34.61,34.62,41800.0,25.9169,25.9543,25.9169,25.9243,41800.0
2013-01-03 13:10:00,34.62,34.62,34.52,34.53,70000.0,25.9243,25.9243,25.8495,25.857,70000.0
2013-01-03 13:20:00,34.53,34.6,34.52,34.6,67200.0,25.857,25.9094,25.8495,25.9094,67200.0
2013-01-03 13:30:00,34.59,34.63,34.59,34.62,26800.0,25.9019,25.9318,25.9019,25.9243,26800.0
2013-01-03 13:40:00,34.62,34.62,34.62,34.62,0.0,25.9243,25.9243,25.9243,25.9243,0.0
2013-01-03 13:50:00,34.63,34.69,34.61,34.69,58300.0,25.9318,25.9768,25.9169,25.9768,58300.0
2013-01-03 14:00:00,34.69,34.69,34.58,34.58,182600.0,25.9768,25.9768,25.8944,25.8944,182600.0
2013-01-03 14:10:00,34.59,34.6,34.5,34.5,106000.0,25.9019,25.9094,25.8345,25.8345,106000.0
2013-01-03 14:20:00,34.5,34.69,34.37,34.39,141100.0,25.8345,25.9768,25.7371,25.7521,141100.0
2013-01-03 14:30:00,34.4,34.41,34.31,34.31,116000.0,25.7596,25.7671,25.6922,25.6922,116000.0
2013-01-03 14:40:00,34.32,34.34,34.29,34.32,72300.0,25.6997,25.7147,25.6772,25.6997,72300.0
2013-01-03 14:50:00,34.32,34.4,34.31,34.38,82100.0,25.6997,25.7596,25.6922,25.7446,82100.0
2013-01-03 15:00:00,34.36,34.38,34.29,34.31,135500.0,25.7297,25.7446,25.6772,25.6922,135500.0
2013-01-03 15:10:00,34.3,34.33,34.19,34.2,113500.0,25.6847,25.7072,25.6024,25.6098,113500.0
2013-01-03 15:20:00,34.2,34.22,34.17,34.19,143600.0,25.6098,25.6248,25.5874,25.6024,143600.0
2013-01-03 15:30:00,34.18,34.19,34.07,34.1,155700.0,25.5949,25.6024,25.5125,25.535,155700.0
2013-01-03 15:40:00,34.08,34.17,34.08,34.17,184900.0,25.52,25.5874,25.52,25.5874,184900.0
2013-01-03 15:50:00,34.17,34.19,34.08,34.17,289600.0,25.5874,25.6024,25.52,25.5874,289600.0
2013-01-04 09:30:00,34.12,34.2,33.74,33.83,187900.0,25.5499,25.6098,25.2654,25.3328,187900.0
2013-01-04 09:40:00,33.83,33.89,33.73,33.75,180200.0,25.3328,25.3777,25.2579,25.2729,180200.0
2013-01-04 09:50:00,33.75,33.83,33.65,33.79,136700.0,25.2729,25.3328,25.198,25.3028,136700.0
2013-01-04 10:00:00,33.8,33.85,33.6,33.65,146000.0,25.3103,25.3478,25.1605,25.198,146000.0
2013-01-04 10:10:00,33.66,33.84,33.66,33.79,104300.0,25.2055,25.3403,25.2055,25.3028,104300.0
2013-01-04 10:20:00,33.78,33.81,33.7,33.75,113900.0,25.2953,25.3178,25.2354,25.2729,113900.0
2013-01-04 10:30:00,33.76,33.78,33.64,33.73,118800.0,25.2804,25.2953,25.1905,25.2579,118800.0
2013-01-04 10:40:00,33.72,33.74,33.62,33.74,64800.0,25.2504,25.2654,25.1755,25.2654,64800.0
2013-01-04 10:50:00,33.74,33.79,33.71,33.77,104600.0,25.2654,25.3028,25.2429,25.2878,104600.0
2013-01-04 11:00:00,33.77,33.86,33.74,33.74,62200.0,25.2878,25.3552,25.2654,25.2654,62200.0
2013-01-04 11:10:00,33.74,33.88,33.74,33.88,50800.0,25.2654,25.3702,25.2654,25.3702,50800.0
2013-01-04 11:20:00,33.88,33.9,33.85,33.85,87300.0,25.3702,25.3852,25.3478,25.3478,87300.0
2013-01-04 11:30:00,33.86,33.9,33.83,33.85,52500.0,25.3552,25.3852,25.3328,25.3478,52500.0
2013-01-04 11:40:00,33.85,33.92,33.85,33.91,37200.0,25.3478,25.4002,25.3478,25.3927,37200.0
2013-01-04 11:50:00,33.9,33.96,33.88,33.95,68300.0,25.3852,25.4301,25.3702,25.4226,68300.0
2013-01-04 12:00:00,33.95,33.97,33.93,33.95,35600.0,25.4226,25.4376,25.4077,25.4226,35600.0
2013-01-04 12:10:00,33.94,33.99,33.93,33.97,49300.0,25.4151,25.4526,25.4077,25.4376,49300.0
2013-01-04 12:20:00,33.97,33.99,33.94,33.99,51700.0,25.4376,25.4526,25.4151,25.4526,51700.0
2013-01-04 12:30:00,33.99,34.01,33.96,33.98,59500.0,25.4526,25.4676,25.4301,25.4451,59500.0
2013-01-04 12:40:00,33.98,33.99,33.94,33.95,30700.0,25.4451,25.4526,25.4151,25.4226,30700.0
2013-01-04 12:50:00,33.95,33.95,33.92,33.93,41000.0,25.4226,25.4226,25.4002,25.4077,41000.0
2013-01-04 13:00:00,33.93,33.95,33.87,33.87,49100.0,25.4077,25.4226,25.3627,25.3627,49100.0
2013-01-04 13:10:00,33.87,33.91,33.87,33.9,14600.0,25.3627,25.3927,25.3627,25.3852,14600.0
2013-01-04 13:20:00,33.91,33.91,33.84,33.86,51800.0,25.3927,25.3927,25.3403,25.3552,51800.0
2013-01-04 13:30:00,33.87,33.88,33.8,33.82,53600.0,25.3627,25.3702,25.3103,25.3253,53600.0
2013-01-04 13:40:00,33.83,33.9,33.82,33.9,30600.0,25.3328,25.3852,25.3253,25.3852,30600.0
2013-01-04 13:50:00,33.9,33.9,33.84,33.84,84900.0,25.3852,25.3852,25.3403,25.3403,84900.0
2013-01-04 14:00:00,33.84,33.93,33.84,33.9,94100.0,25.3403,25.4077,25.3403,25.3852,94100.0
2013-01-04 14:10:00,33.9,33.96,33.9,33.94,57500.0,25.3852,25.4301,25.3852,25.4151,57500.0
2013-01-04 14:20:00,33.94,33.98,33.93,33.98,66300.0,25.4151,25.4451,25.4077,25.4451,66300.0
2013-01-04 14:30:00,33.98,33.99,33.96,33.99,48100.0,25.4451,25.4526,25.4301,25.4526,48100.0
2013-01-04 14:40:00,33.99,34.05,33.97,34.04,94300.0,25.4526,25.4975,25.4376,25.49,94300.0
2013-01-04 14:50:00,34.04,34.1,34.04,34.08,91200.0,25.49,25.535,25.49,25.52,91200.0
2013-01-04 15:00:00,34.07,34.14,34.06,34.12,126200.0,25.5125,25.5649,25.505,25.5499,126200.0
2013-01-04 15:10:00,34.11,34.19,34.11,34.19,154000.0,25.5424,25.6024,25.5424,25.6024,154000.0
2013-01-04 15:20:00,34.19,34.24,34.18,34.23,138300.0,25.6024,25.6398,25.5949,25.6323,138300.0
2013-01-04 15:30:00,34.24,34.25,34.17,34.2,94700.0,25.6398,25.6473,25.5874,25.6098,94700.0
2013-01-04 15:40:00,34.2,34.22,34.05,34.06,191800.0,25.6098,25.6248,25.4975,25.505,191800.0
2013-01-04 15:50:00,34.06,34.14,34.0,34.11,236600.0,25.505,25.5649,25.4601,25.5424,236600.0
2013-01-07 09:30:00,34.0,34.07,33.85,34.0,193800.0,25.4601,25.5125,25.3478,25.4601,193800.0
2013-01-07 09:40:00,34.01,34.15,34.01,34.06,128600.0,25.4676,25.5724,25.4676,25.505,128600.0
2013-01-07 09:50:00,34.06,34.06,34.0,34.02,120100.0,25.505,25.505,25.4601,25.4751,120100.0
2013-01-07 10:00:00,34.02,34.09,34.01,34.07,129400.0,25.4751,25.5275,25.4676,25.5125,129400.0
2013-01-07 10:10:00,34.08,34.09,33.98,34.02,100600.0,25.52,25.5275,25.4451,25.4751,100600.0
2013-01-07 10:20:00,34.03,34.06,33.98,34.04,101000.0,25.4825,25.505,25.4451,25.49,101000.0
2013-01-07 10:30:00,34.04,34.07,34.02,34.03,168300.0,25.49,25.5125,25.4751,25.4825,168300.0
2013-01-07 10:40:00,34.04,34.15,34.01,34.14,211100.0,25.49,25.5724,25.4676,25.5649,211100.0
2013-01-07 10:50:00,34.14,34.23,34.14,34.18,67200.0,25.5649,25.6323,25.5649,25.5949,67200.0
2013-01-07 11:00:00,34.18,34.19,34.14,34.15,52700.0,25.5949,25.6024,25.5649,25.5724,52700.0
2013-01-07 11:10:00,34.15,34.15,34.11,34.11,70300.0,25.5724,25.5724,25.5424,25.5424,70300.0
2013-01-07 11:20:00,34.12,34.14,34.06,34.06,108000.0,25.5499,25.5649,25.505,25.505,108000.0
2013-01-07 11:30:00,34.07,34.08,34.02,34.02,70400.0,25.5125,25.52,25.4751,25.4751,70400.0
2013-01-07 11:40:00,34.02,34.04,33.89,33.9,82200.0,25.4751,25.49,25.3777,25.3852,82200.0
2013-01-07 11:50:00,33.91,33.91,33.72,33.73,161500.0,25.3927,25.3927,25.2504,25.2579,161500.0
2013-01-07 12:00:00,33.73,33.77,33.67,33.72,92800.0,25.2579,25.2878,25.213,25.2504,92800.0
2013-01-07 12:10:00,33.72,33.73,33.68,33.71,66300.0,25.2504,25.2579,25.2205,25.2429,66300.0
2013-01-07 12:20:00,33.71,33.72,33.68,33.68,62100.0,25.2429,25.2504,25.2205,25.2205,62100.0
2013-01-07 12:30:00,33.68,33.69,33.6,33.61,103700.0,25.2205,25.2279,25.1605,25.168,103700.0
2013-01-07 12:40:00,33.61,33.64,33.59,33.63,101600.0,25.168,25.1905,25.1531,25.183,101600.0
2013-01-07 12:50:00,33.64,33.65,33.56,33.57,94000.0,25.1905,25.198,25.1306,25.1381,94000.0
2013-01-07 13:00:00,33.58,33.68,33.58,33.67,76000.0,25.1456,25.2205,25.1456,25.213,76000.0
2013-01-07 13:10:00,33.67,33.76,33.67,33.74,76500.0,25.213,25.2804,25.213,25.2654,76500.0
2013-01-07 13:20:00,33.74,33.75,33.72,33.72,48900.0,25.2654,25.2729,25.2504,25.2504,48900.0
2013-01-07 13:30:00,33.72,33.75,33.66,33.69,75400.0,25.2504,25.2729,25.2055,25.2279,75400.0
2013-01-07 13:40:00,33.69,33.69,33.59,33.6,47100.0,25.2279,25.2279,25.1531,25.1605,47100.0
2013-01-07 13:50:00,33.61,33.65,33.59,33.65,84600.0,25.168,25.198,25.1531,25.198,84600.0
2013-01-07 14:00:00,33.65,33.69,33.64,33.66,136600.0,25.198,25.2279,25.1905,25.2055,136600.0
2013-01-07 14:10:00,33.65,33.67,33.62,33.63,86100.0,25.198,25.213,25.1755,25.183,86100.0
2013-01-07 14:20:00,33.63,33.65,33.63,33.63,53400.0,25.183,25.198,25.183,25.183,53400.0
2013-01-07 14:30:00,33.63,33.66,33.61,33.63,89100.0,25.183,25.2055,25.168,25.183,89100.0
2013-01-07 14:40:00,33.63,33.64,33.44,33.44,343100.0,25.183,25.1905,25.0407,25.0407,343100.0
2013-01-07 14:50:00,33.44,33.46,33.4,33.43,267800.0,25.0407,25.0557,25.0108,25.0332,267800.0
2013-01-07 15:00:00,33.43,33.44,33.23,33.25,230000.0,25.0332,25.0407,24.8835,24.8985,230000.0
2013-01-07 15:10:00,33.24,33.32,33.19,33.29,267700.0,24.891,24.9509,24.8535,24.9284,267700.0
2013-01-07 15:20:00,33.3,33.34,33.28,33.28,178700.0,24.9359,24.9658,24.9209,24.9209,178700.0
2013-01-07 15:30:00,33.29,33.38,33.27,33.28,362000.0,24.9284,24.9958,24.9134,24.9209,362000.0
2013-01-07 15:40:00,33.29,33.3,33.23,33.25,200500.0,24.9284,24.9359,24.8835,24.8985,200500.0
2013-01-07 15:50:00,33.25,33.29,33.2,33.23,850200.0,24.8985,24.9284,24.861,24.8835,850200.0
2013-01-08 09:30:00,33.1,33.11,32.53,32.55,406800.0,24.7861,24.7936,24.3593,24.3743,406800.0
2013-01-08 09:40:00,32.55,32.83,32.52,32.74,413000.0,24.3743,24.5839,24.3518,24.5166,413000.0
2013-01-08 09:50:00,32.74,32.75,32.61,32.68,303900.0,24.5166,24.524,24.4192,24.4716,303900.0
2013-01-08 10:00:00,32.68,32.68,32.4,32.4,274900.0,24.4716,24.4716,24.262,24.262,274900.0
2013-01-08 10:10:00,32.4,32.4,32.31,32.36,275900.0,24.262,24.262,24.1946,24.232,275900.0
2013-01-08 10:20:00,32.35,32.36,32.11,32.24,232400.0,24.2245,24.232,24.0448,24.1421,232400.0
2013-01-08 10:30:00,32.24,32.33,32.22,32.22,212600.0,24.1421,24.2095,24.1272,24.1272,212600.0
2013-01-08 10:40:00,32.22,32.26,32.15,32.17,284500.0,24.1272,24.1571,24.0747,24.0897,284500.0
2013-01-08 10:50:00,32.18,32.18,32.09,32.09,178500.0,24.0972,24.0972,24.0298,24.0298,178500.0
2013-01-08 11:00:00,32.09,32.1,31.96,31.97,236900.0,24.0298,24.0373,23.9325,23.94,236900.0
2013-01-08 11:10:00,31.98,32.0,31.92,31.93,262200.0,23.9474,23.9624,23.9025,23.91,262200.0
2013-01-08 11:20:00,31.93,31.93,31.86,31.86,265200.0,23.91,23.91,23.8576,23.8576,265200.0
2013-01-08 11:30:00,31.87,31.97,31.74,31.96,438400.0,23.8651,23.94,23.7677,23.9325,438400.0
2013-01-08 11:40:00,31.95,32.0,31.94,31.96,163000.0,23.925,23.9624,23.9175,23.9325,163000.0
2013-01-08 11:50:00,31.97,32.0,31.94,31.97,98100.0,23.94,23.9624,23.9175,23.94,98100.0
2013-01-08 12:00:00,31.97,32.03,31.96,32.03,132900.0,23.94,23.9849,23.9325,23.9849,132900.0
2013-01-08 12:10:00,32.03,32.08,32.0,32.02,123900.0,23.9849,24.0223,23.9624,23.9774,123900.0
2013-01-08 12:20:00,32.03,32.07,31.95,31.95,89600.0,23.9849,24.0148,23.925,23.925,89600.0
2013-01-08 12:30:00,31.95,32.01,31.9,31.99,138800.0,23.925,23.9699,23.8875,23.9549,138800.0
2013-01-08 12:40:00,31.99,32.02,31.98,32.02,109400.0,23.9549,23.9774,23.9474,23.9774,109400.0
2013-01-08 12:50:00,32.02,32.05,31.99,32.04,130300.0,23.9774,23.9999,23.9549,23.9924,130300.0
2013-01-08 13:00:00,32.04,32.11,32.03,32.11,209500.0,23.9924,24.0448,23.9849,24.0448,209500.0
2013-01-08 13:10:00,32.1,32.17,32.08,32.16,109000.0,24.0373,24.0897,24.0223,24.0822,109000.0
2013-01-08 13:20:00,32.16,32.3,32.15,32.3,172100.0,24.0822,24.1871,24.0747,24.1871,172100.0
2013-01-08 13:30:00,32.31,32.41,32.26,32.39,238600.0,24.1946,24.2694,24.1571,24.2545,238600.0
2013-01-08 13:40:00,32.4,32.46,32.4,32.44,131600.0,24.262,24.3069,24.262,24.2919,131600.0
2013-01-08 13:50:00,32.43,32.46,32.38,32.45,183500.0,24.2844,24.3069,24.247,24.2994,183500.0
2013-01-08 14:00:00,32.46,32.56,32.46,32.54,145400.0,24.3069,24.3818,24.3069,24.3668,145400.0
2013-01-08 14:10:00,32.54,32.66,32.54,32.63,77500.0,24.3668,24.4566,24.3668,24.4342,77500.0
2013-01-08 14:20:00,32.63,32.63,32.56,32.57,86400.0,24.4342,24.4342,24.3818,24.3893,86400.0
2013-01-08 14:30:00,32.57,32.58,32.45,32.46,99400.0,24.3893,24.3967,24.2994,24.3069,99400.0
2013-01-08 14:40:00,32.46,32.5,32.43,32.5,67100.0,24.3069,24.3368,24.2844,24.3368,67100.0
2013-01-08 14:50:00,32.5,32.5,32.43,32.43,78400.0,24.3368,24.3368,24.2844,24.2844,78400.0
2013-01-08 15:00:00,32.44,32.55,32.44,32.55,76600.0,24.2919,24.3743,24.2919,24.3743,76600.0
2013-01-08 15:10:00,32.56,32.59,32.51,32.51,186700.0,24.3818,24.4042,24.3443,24.3443,186700.0
2013-01-08 15:20:00,32.52,32.54,32.47,32.54,151400.0,24.3518,24.3668,24.3144,24.3668,151400.0
2013-01-08 15:30:00,32.54,32.57,32.47,32.47,166600.0,24.3668,24.3893,24.3144,24.3144,166600.0
2013-01-08 15:40:00,32.47,32.48,32.35,32.4,309800.0,24.3144,24.3219,24.2245,24.262,309800.0
2013-01-08 15:50:00,32.4,32.51,32.4,32.51,473400.0,24.262,24.3443,24.262,24.3443,473400.0
2013-01-09 09:30:00,32.64,32.74,32.57,32.7,139500.0,24.4417,24.5166,24.3893,24.4866,139500.0
2013-01-09 09:40:00,32.7,32.78,32.64,32.75,87800.0,24.4866,24.5465,24.4417,24.524,87800.0
2013-01-09 09:50:00,32.75,32.81,32.67,32.68,78600.0,24.524,24.569,24.4641,24.4716,78600.0
2013-01-09 10:00:00,32.68,32.73,32.64,32.69,95500.0,24.4716,24.5091,24.4417,24.4791,95500.0
2013-01-09 10:10:00,32.69,32.72,32.66,32.66,74800.0,24.4791,24.5016,24.4566,24.4566,74800.0
2013-01-09 10:20:00,32.68,32.7,32.6,32.6,98200.0,24.4716,24.4866,24.4117,24.4117,98200.0
2013-01-09 10:30:00,32.6,32.6,32.45,32.45,192300.0,24.4117,24.4117,24.2994,24.2994,192300.0
2013-01-09 10:40:00,32.45,32.45,32.3,32.32,103700.0,24.2994,24.2994,24.1871,24.202,103700.0
2013-01-09 10:50:00,32.33,32.34,32.25,32.32,131300.0,24.2095,24.217,24.1496,24.202,131300.0
2013-01-09 11:00:00,32.32,32.39,32.31,32.37,92700.0,24.202,24.2545,24.1946,24.2395,92700.0
2013-01-09 11:10:00,32.36,32.37,32.25,32.27,241300.0,24.232,24.2395,24.1496,24.1646,241300.0
2013-01-09 11:20:00,32.27,32.29,32.22,32.26,72700.0,24.1646,24.1796,24.1272,24.1571,72700.0
2013-01-09 11:30:00,32.26,32.28,32.18,32.21,108100.0,24.1571,24.1721,24.0972,24.1197,108100.0
2013-01-09 11:40:00,32.21,32.23,32.19,32.19,149100.0,24.1197,24.1347,24.1047,24.1047,149100.0
2013-01-09 11:50:00,32.2,32.22,32.12,32.19,136800.0,24.1122,24.1272,24.0523,24.1047,136800.0
2013-01-09 12:00:00,32.19,32.21,32.12,32.16,157800.0,24.1047,24.1197,24.0523,24.0822,157800.0
2013-01-09 12:10:00,32.16,32.2,32.15,32.19,101400.0,24.0822,24.1122,24.0747,24.1047,101400.0
2013-01-09 12:20:00,32.2,32.23,32.16,32.18,85200.0,24.1122,24.1347,24.0822,24.0972,85200.0
2013-01-09 12:30:00,32.17,32.17,32.07,32.08,107700.0,24.0897,24.0897,24.0148,24.0223,107700.0
2013-01-09 12:40:00,32.09,32.09,32.0,32.02,140700.0,24.0298,24.0298,23.9624,23.9774,140700.0
2013-01-09 12:50:00,32.02,32.03,31.98,32.03,199700.0,23.9774,23.9849,23.9474,23.9849,199700.0
2013-01-09 13:00:00,32.04,32.11,32.01,32.08,84100.0,23.9924,24.0448,23.9699,24.0223,84100.0
2013-01-09 13:10:00,32.08,32.13,32.07,32.13,41600.0,24.0223,24.0598,24.0148,24.0598,41600.0
2013-01-09 13:20:00,32.13,32.18,32.13,32.17,144500.0,24.0598,24.0972,24.0598,24.0897,144500.0
2013-01-09 13:30:00,32.16,32.24,32.15,32.24,79000.0,24.0822,24.1421,24.0747,24.1421,79000.0
2013-01-09 13:40:00,32.24,32.25,32.22,32.25,53200.0,24.1421,24.1496,24.1272,24.1496,53200.0
2013-01-09 13:50:00,32.24,32.25,32.2,32.23,65200.0,24.1421,24.1496,24.1122,24.1347,65200.0
2013-01-09 14:00:00,32.22,32.25,32.21,32.22,68600.0,24.1272,24.1496,24.1197,24.1272,68600.0
2013-01-09 14:10:00,32.22,32.25,32.21,32.24,106400.0,24.1272,24.1496,24.1197,24.1421,106400.0
2013-01-09 14:20:00,32.25,32.27,32.22,32.23,110400.0,24.1496,24.1646,24.1272,24.1347,110400.0
2013-01-09 14:30:00,32.23,32.23,32.19,32.22,109100.0,24.1347,24.1347,24.1047,24.1272,109100.0
2013-01-09 14:40:00,32.22,32.24,32.18,32.2,103900.0,24.1272,24.1421,24.0972,24.1122,103900.0
2013-01-09 14:50:00,32.19,32.23,32.19,32.21,96400.0,24.1047,24.1347,24.1047,24.1197,96400.0
2013-01-09 15:00:00,32.2,32.28,32.2,32.25,193100.0,24.1122,24.1721,24.1122,24.1496,193100.0
2013-01-09 15:10:00,32.25,32.3,32.22,32.23,176100.0,24.1496,24.1871,24.1272,24.1347,176100.0
2013-01-09 15:20:00,32.23,32.3,32.23,32.29,134600.0,24.1347,24.1871,24.1347,24.1796,134600.0
2013-01-09 15:30:00,32.29,32.33,32.19,32.19,226000.0,24.1796,24.2095,24.1047,24.1047,226000.0
2013-01-09 15:40:00,32.19,32.22,32.17,32.19,272700.0,24.1047,24.1272,24.0897,24.1047,272700.0
2013-01-09 15:50:00,32.2,32.25,32.16,32.2,684700.0,24.1122,24.1496,24.0822,24.1122,684700.0
2013-01-10 09:30:00,32.6,32.7,32.43,32.51,252700.0,24.4117,24.4866,24.2844,24.3443,252700.0
2013-01-10 09:40:00,32.51,32.56,32.46,32.53,247200.0,24.3443,24.3818,24.3069,24.3593,247200.0
2013-01-10 09:50:00,32.53,32.53,32.44,32.48,150600.0,24.3593,24.3593,24.2919,24.3219,150600.0
2013-01-10 10:00:00,32.49,32.49,32.2,32.22,417300.0,24.3293,24.3293,24.1122,24.1272,417300.0
2013-01-10 10:10:00,32.23,32.29,32.19,32.23,267400.0,24.1347,24.1796,24.1047,24.1347,267400.0
2013-01-10 10:20:00,32.22,32.24,32.13,32.13,193900.0,24.1272,24.1421,24.0598,24.0598,193900.0
2013-01-10 10:30:00,32.12,32.23,32.05,32.22,128100.0,24.0523,24.1347,23.9999,24.1272,128100.0
2013-01-10 10:40:00,32.22,32.33,32.18,32.32,101000.0,24.1272,24.2095,24.0972,24.202,101000.0
2013-01-10 10:50:00,32.32,32.41,32.29,32.34,113400.0,24.202,24.2694,24.1796,24.217,113400.0
2013-01-10 11:00:00,32.34,32.39,32.3,32.35,157700.0,24.217,24.2545,24.1871,24.2245,157700.0
2013-01-10 11:10:00,32.35,32.36,32.19,32.25,75400.0,24.2245,24.232,24.1047,24.1496,75400.0
2013-01-10 11:20:00,32.25,32.3,32.25,32.3,56900.0,24.1496,24.1871,24.1496,24.1871,56900.0
2013-01-10 11:30:00,32.29,32.36,32.28,32.31,52100.0,24.1796,24.232,24.1721,24.1946,52100.0
2013-01-10 11:40:00,32.32,32.39,32.3,32.38,53900.0,24.202,24.2545,24.1871,24.247,53900.0
2013-01-10 11:50:00,32.38,32.43,32.37,32.41,81400.0,24.247,24.2844,24.2395,24.2694,81400.0
2013-01-10 12:00:00,32.41,32.45,32.38,32.45,82100.0,24.2694,24.2994,24.247,24.2994,82100.0
2013-01-10 12:10:00,32.44,32.48,32.42,32.45,57000.0,24.2919,24.3219,24.2769,24.2994,57000.0
2013-01-10 12:20:00,32.45,32.45,32.41,32.43,40000.0,24.2994,24.2994,24.2694,24.2844,40000.0
2013-01-10 12:30:00,32.43,32.45,32.42,32.44,60400.0,24.2844,24.2994,24.2769,24.2919,60400.0
2013-01-10 12:40:00,32.44,32.49,32.44,32.47,122900.0,24.2919,24.3293,24.2919,24.3144,122900.0
2013-01-10 12:50:00,32.47,32.48,32.43,32.47,44900.0,24.3144,24.3219,24.2844,24.3144,44900.0
2013-01-10 13:00:00,32.47,32.49,32.45,32.46,78600.0,24.3144,24.3293,24.2994,24.3069,78600.0
2013-01-10 13:10:00,32.46,32.47,32.42,32.44,29000.0,24.3069,24.3144,24.2769,24.2919,29000.0
2013-01-10 13:20:00,32.44,32.45,32.41,32.43,46700.0,24.2919,24.2994,24.2694,24.2844,46700.0
2013-01-10 13:30:00,32.43,32.43,32.36,32.37,55600.0,24.2844,24.2844,24.232,24.2395,55600.0
2013-01-10 13:40:00,32.38,32.41,32.38,32.41,27800.0,24.247,24.2694,24.247,24.2694,27800.0
2013-01-10 13:50:00,32.41,32.41,32.34,32.38,66000.0,24.2694,24.2694,24.217,24.247,66000.0
2013-01-10 14:00:00,32.36,32.39,32.35,32.38,32800.0,24.232,24.2545,24.2245,24.247,32800.0
2013-01-10 14:10:00,32.38,32.39,32.31,32.33,39600.0,24.247,24.2545,24.1946,24.2095,39600.0
2013-01-10 14:20:00,32.34,32.34,32.31,32.32,38000.0,24.217,24.217,24.1946,24.202,38000.0
2013-01-10 14:30:00,32.33,32.34,32.31,32.33,36200.0,24.2095,24.217,24.1946,24.2095,36200.0
2013-01-10 14:40:00,32.33,32.37,32.29,32.36,102400.0,24.2095,24.2395,24.1796,24.232,102400.0
2013-01-10 14:50:00,32.36,32.39,32.33,32.34,120500.0,24.232,24.2545,24.2095,24.217,120500.0
2013-01-10 15:00:00,32.34,32.38,32.34,32.37,126500.0,24.217,24.247,24.217,24.2395,126500.0
2013-01-10 15:10:00,32.37,32.37,32.31,32.32,100300.0,24.2395,24.2395,24.1946,24.202,100300.0
2013-01-10 15:20:00,32.33,32.35,32.3,32.32,141600.0,24.2095,24.2245,24.1871,24.202,141600.0
2013-01-10 15:30:00,32.33,32.36,32.32,32.35,142100.0,24.2095,24.232,24.202,24.2245,142100.0
2013-01-10 15:40:00,32.35,32.36,32.32,32.34,194000.0,24.2245,24.232,24.202,24.217,194000.0
2013-01-10 15:50:00,32.35,32.42,32.34,32.42,317800.0,24.2245,24.2769,24.217,24.2769,317800.0
2013-01-11 09:30:00,32.46,32.84,32.4,32.65,184300.0,24.3069,24.5914,24.262,24.4492,184300.0
2013-01-11 09:40:00,32.66,32.81,32.57,32.74,126900.0,24.4566,24.569,24.3893,24.5166,126900.0
2013-01-11 09:50:00,32.75,32.8,32.68,32.76,85400.0,24.524,24.5615,24.4716,24.5315,85400.0
2013-01-11 10:00:00,32.76,32.88,32.74,32.82,82700.0,24.5315,24.6214,24.5166,24.5765,82700.0
2013-01-11 10:10:00,32.82,32.96,32.81,32.95,112600.0,24.5765,24.6813,24.569,24.6738,112600.0
2013-01-11 10:20:00,32.95,32.98,32.91,32.97,117500.0,24.6738,24.6963,24.6439,24.6888,117500.0
2013-01-11 10:30:00,32.98,33.1,32.97,33.1,154900.0,24.6963,24.7861,24.6888,24.7861,154900.0
2013-01-11 10:40:00,33.1,33.11,33.04,33.09,167500.0,24.7861,24.7936,24.7412,24.7786,167500.0
2013-01-11 10:50:00,33.09,33.19,33.08,33.18,124900.0,24.7786,24.8535,24.7712,24.846,124900.0
2013-01-11 11:00:00,33.18,33.22,33.18,33.2,83800.0,24.846,24.876,24.846,24.861,83800.0
2013-01-11 11:10:00,33.2,33.25,33.14,33.16,115800.0,24.861,24.8985,24.8161,24.8311,115800.0
2013-01-11 11:20:00,33.16,33.17,32.96,32.98,184100.0,24.8311,24.8385,24.6813,24.6963,184100.0
2013-01-11 11:30:00,32.98,33.03,32.97,32.99,81300.0,24.6963,24.7337,24.6888,24.7038,81300.0
2013-01-11 11:40:00,32.98,33.05,32.93,33.03,110300.0,24.6963,24.7487,24.6588,24.7337,110300.0
2013-01-11 11:50:00,33.02,33.19,33.0,33.18,87200.0,24.7262,24.8535,24.7112,24.846,87200.0
2013-01-11 12:00:00,33.18,33.2,33.06,33.18,96900.0,24.846,24.861,24.7562,24.846,96900.0
2013-01-11 12:10:00,33.18,33.2,33.13,33.18,52200.0,24.846,24.861,24.8086,24.846,52200.0
2013-01-11 12:20:00,33.18,33.2,33.16,33.19,71900.0,24.846,24.861,24.8311,24.8535,71900.0
2013-01-11 12:30:00,33.19,33.19,33.06,33.07,69800.0,24.8535,24.8535,24.7562,24.7637,69800.0
2013-01-11 12:40:00,33.06,33.07,33.01,33.01,55300.0,24.7562,24.7637,24.7187,24.7187,55300.0
2013-01-11 12:50:00,33.02,33.04,32.96,32.99,47800.0,24.7262,24.7412,24.6813,24.7038,47800.0
2013-01-11 13:00:00,33.0,33.0,32.97,32.97,32000.0,24.7112,24.7112,24.6888,24.6888,32000.0
2013-01-11 13:10:00,32.97,33.01,32.95,32.98,46700.0,24.6888,24.7187,24.6738,24.6963,46700.0
2013-01-11 13:20:00,32.98,33.0,32.98,32.98,51200.0,24.6963,24.7112,24.6963,24.6963,51200.0
2013-01-11 13:30:00,32.97,33.04,32.97,33.02,59200.0,24.6888,24.7412,24.6888,24.7262,59200.0
2013-01-11 13:40:00,33.03,33.05,32.98,33.04,91200.0,24.7337,24.7487,24.6963,24.7412,91200.0
2013-01-11 13:50:00,33.03,33.09,33.03,33.06,57100.0,24.7337,24.7786,24.7337,24.7562,57100.0
2013-01-11 14:00:00,33.06,33.14,33.05,33.14,95100.0,24.7562,24.8161,24.7487,24.8161,95100.0
2013-01-11 14:10:00,33.14,33.2,33.12,33.15,120900.0,24.8161,24.861,24.8011,24.8236,120900.0
2013-01-11 14:20:00,33.15,33.15,33.12,33.15,47600.0,24.8236,24.8236,24.8011,24.8236,47600.0
2013-01-11 14:30:00,33.15,33.23,33.14,33.21,88100.0,24.8236,24.8835,24.8161,24.8685,88100.0
2013-01-11 14:40:00,33.2,33.21,33.14,33.16,41400.0,24.861,24.8685,24.8161,24.8311,41400.0
2013-01-11 14:50:00,33.17,33.25,33.16,33.25,98500.0,24.8385,24.8985,24.8311,24.8985,98500.0
2013-01-11 15:00:00,33.25,33.25,33.1,33.11,125400.0,24.8985,24.8985,24.7861,24.7936,125400.0
2013-01-11 15:10:00,33.1,33.12,33.07,33.1,92500.0,24.7861,24.8011,24.7637,24.7861,92500.0
2013-01-11 15:20:00,33.11,33.15,33.07,33.07,154100.0,24.7936,24.8236,24.7637,24.7637,154100.0
2013-01-11 15:30:00,33.08,33.1,33.04,33.05,161800.0,24.7712,24.7861,24.7412,24.7487,161800.0
2013-01-11 15:40:00,33.05,33.11,33.05,33.09,149000.0,24.7487,24.7936,24.7487,24.7786,149000.0
2013-01-11 15:50:00,33.09,33.09,33.05,33.07,295900.0,24.7786,24.7786,24.7487,24.7637,295900.0
2013-01-14 09:30:00,32.78,33.04,32.7,32.93,97000.0,24.5465,24.7412,24.4866,24.6588,97000.0
2013-01-14 09:40:00,32.95,32.98,32.83,32.87,105400.0,24.6738,24.6963,24.5839,24.6139,105400.0
2013-01-14 09:50:00,32.87,32.88,32.71,32.75,135800.0,24.6139,24.6214,24.4941,24.524,135800.0
2013-01-14 10:00:00,32.74,32.74,32.57,32.58,165000.0,24.5166,24.5166,24.3893,24.3967,165000.0
2013-01-14 10:10:00,32.58,32.63,32.58,32.6,47900.0,24.3967,24.4342,24.3967,24.4117,47900.0
2013-01-14 10:20:00,32.59,32.59,32.5,32.52,124500.0,24.4042,24.4042,24.3368,24.3518,124500.0
2013-01-14 10:30:00,32.52,32.54,32.5,32.54,137600.0,24.3518,24.3668,24.3368,24.3668,137600.0
2013-01-14 10:40:00,32.53,32.63,32.53,32.56,104600.0,24.3593,24.4342,24.3593,24.3818,104600.0
2013-01-14 10:50:00,32.57,32.6,32.54,32.59,69800.0,24.3893,24.4117,24.3668,24.4042,69800.0
2013-01-14 11:00:00,32.59,32.6,32.55,32.56,55100.0,24.4042,24.4117,24.3743,24.3818,55100.0
2013-01-14 11:10:00,32.56,32.58,32.54,32.55,78700.0,24.3818,24.3967,24.3668,24.3743,78700.0
2013-01-14 11:20:00,32.54,32.55,32.47,32.51,133000.0,24.3668,24.3743,24.3144,24.3443,133000.0
2013-01-14 11:30:00,32.52,32.65,32.52,32.62,60600.0,24.3518,24.4492,24.3518,24.4267,60600.0
2013-01-14 11:40:00,32.63,32.71,32.6,32.71,52300.0,24.4342,24.4941,24.4117,24.4941,52300.0
2013-01-14 11:50:00,32.71,32.76,32.7,32.74,42300.0,24.4941,24.5315,24.4866,24.5166,42300.0
2013-01-14 12:00:00,32.74,32.79,32.74,32.79,32000.0,24.5166,24.554,24.5166,24.554,32000.0
2013-01-14 12:10:00,32.78,32.82,32.76,32.76,60200.0,24.5465,24.5765,24.5315,24.5315,60200.0
2013-01-14 12:20:00,32.76,32.81,32.74,32.79,42500.0,24.5315,24.569,24.5166,24.554,42500.0
2013-01-14 12:30:00,32.79,32.84,32.79,32.83,40800.0,24.554,24.5914,24.554,24.5839,40800.0
2013-01-14 12:40:00,32.82,32.85,32.8,32.82,31700.0,24.5765,24.5989,24.5615,24.5765,31700.0
2013-01-14 12:50:00,32.82,32.85,32.82,32.85,11700.0,24.5765,24.5989,24.5765,24.5989,11700.0
2013-01-14 13:00:00,32.84,32.87,32.82,32.84,48900.0,24.5914,24.6139,24.5765,24.5914,48900.0
2013-01-14 13:10:00,32.84,32.94,32.84,32.9,58700.0,24.5914,24.6663,24.5914,24.6364,58700.0
2013-01-14 13:20:00,32.91,32.91,32.84,32.84,44400.0,24.6439,24.6439,24.5914,24.5914,44400.0
2013-01-14 13:30:00,32.84,32.85,32.79,32.84,42000.0,24.5914,24.5989,24.554,24.5914,42000.0
2013-01-14 13:40:00,32.83,32.88,32.83,32.86,49600.0,24.5839,24.6214,24.5839,24.6064,49600.0
2013-01-14 13:50:00,32.86,32.87,32.83,32.86,41800.0,24.6064,24.6139,24.5839,24.6064,41800.0
2013-01-14 14:00:00,32.85,33.0,32.82,32.96,153000.0,24.5989,24.7112,24.5765,24.6813,153000.0
2013-01-14 14:10:00,32.96,33.01,32.93,33.01,90100.0,24.6813,24.7187,24.6588,24.7187,90100.0
2013-01-14 14:20:00,33.01,33.1,33.01,33.09,83200.0,24.7187,24.7861,24.7187,24.7786,83200.0
2013-01-14 14:30:00,33.09,33.12,33.03,33.07,101700.0,24.7786,24.8011,24.7337,24.7637,101700.0
2013-01-14 14:40:00,33.08,33.11,33.06,33.1,116100.0,24.7712,24.7936,24.7562,24.7861,116100.0
2013-01-14 14:50:00,33.1,33.2,33.09,33.19,96800.0,24.7861,24.861,24.7786,24.8535,96800.0
2013-01-14 15:00:00,33.19,33.27,33.19,33.25,257000.0,24.8535,24.9134,24.8535,24.8985,257000.0
2013-01-14 15:10:00,33.25,33.32,33.24,33.32,90700.0,24.8985,24.9509,24.891,24.9509,90700.0
2013-01-14 15:20:00,33.32,33.4,33.31,33.31,323400.0,24.9509,25.0108,24.9434,24.9434,323400.0
2013-01-14 15:30:00,33.31,33.32,33.18,33.19,382300.0,24.9434,24.9509,24.846,24.8535,382300.0
2013-01-14 15:40:00,33.19,33.19,33.15,33.16,155100.0,24.8535,24.8535,24.8236,24.8311,155100.0
2013-01-14 15:50:00,33.16,33.23,33.1,33.23,639000.0,24.8311,24.8835,24.7861,24.8835,639000.0
2013-01-15 09:30:00,33.13,33.14,32.86,33.02,148600.0,24.8086,24.8161,24.6064,24.7262,148600.0
2013-01-15 09:40:00,33.03,33.08,32.95,32.98,39200.0,24.7337,24.7712,24.6738,24.6963,39200.0
2013-01-15 09:50:00,32.99,33.06,32.97,33.06,79100.0,24.7038,24.7562,24.6888,24.7562,79100.0
2013-01-15 10:00:00,33.05,33.07,32.87,32.95,100700.0,24.7487,24.7637,24.6139,24.6738,100700.0
2013-01-15 10:10:00,32.95,33.08,32.94,33.07,109000.0,24.6738,24.7712,24.6663,24.7637,109000.0
2013-01-15 10:20:00,33.07,33.1,33.01,33.05,83500.0,24.7637,24.7861,24.7187,24.7487,83500.0
2013-01-15 10:30:00,33.05,33.2,33.03,33.19,75300.0,24.7487,24.861,24.7337,24.8535,75300.0
2013-01-15 10:40:00,33.19,33.21,33.17,33.18,58500.0,24.8535,24.8685,24.8385,24.846,58500.0
2013-01-15 10:50:00,33.18,33.21,33.16,33.18,63300.0,24.846,24.8685,24.8311,24.846,63300.0
2013-01-15 11:00:00,33.18,33.2,33.17,33.18,57800.0,24.846,24.861,24.8385,24.846,57800.0
2013-01-15 11:10:00,33.18,33.21,33.17,33.19,78300.0,24.846,24.8685,24.8385,24.8535,78300.0
2013-01-15 11:20:00,33.2,33.37,33.2,33.33,154600.0,24.861,24.9883,24.861,24.9584,154600.0
2013-01-15 11:30:00,33.33,33.38,33.33,33.36,68200.0,24.9584,24.9958,24.9584,24.9808,68200.0
2013-01-15 11:40:00,33.37,33.39,33.33,33.39,35100.0,24.9883,25.0033,24.9584,25.0033,35100.0
2013-01-15 11:50:00,33.4,33.45,33.39,33.42,82100.0,25.0108,25.0482,25.0033,25.0258,82100.0
2013-01-15 12:00:00,33.42,33.46,33.41,33.41,40100.0,25.0258,25.0557,25.0183,25.0183,40100.0
2013-01-15 12:10:00,33.42,33.47,33.41,33.44,49700.0,25.0258,25.0632,25.0183,25.0407,49700.0
2013-01-15 12:20:00,33.45,33.46,33.42,33.45,33800.0,25.0482,25.0557,25.0258,25.0482,33800.0
2013-01-15 12:30:00,33.44,33.52,33.43,33.49,77600.0,25.0407,25.1006,25.0332,25.0782,77600.0
2013-01-15 12:40:00,33.49,33.52,33.46,33.46,29200.0,25.0782,25.1006,25.0557,25.0557,29200.0
2013-01-15 12:50:00,33.46,33.46,33.4,33.4,24000.0,25.0557,25.0557,25.0108,25.0108,24000.0
2013-01-15 13:00:00,33.4,33.41,33.36,33.37,40600.0,25.0108,25.0183,24.9808,24.9883,40600.0
2013-01-15 13:10:00,33.38,33.41,33.37,33.4,34100.0,24.9958,25.0183,24.9883,25.0108,34100.0
2013-01-15 13:20:00,33.4,33.42,33.35,33.38,34200.0,25.0108,25.0258,24.9733,24.9958,34200.0
2013-01-15 13:30:00,33.37,33.47,33.37,33.45,62500.0,24.9883,25.0632,24.9883,25.0482,62500.0
2013-01-15 13:40:00,33.46,33.47,33.42,33.44,28600.0,25.0557,25.0632,25.0258,25.0407,28600.0
2013-01-15 13:50:00,33.43,33.45,33.34,33.35,52100.0,25.0332,25.0482,24.9658,24.9733,52100.0
2013-01-15 14:00:00,33.35,33.38,33.33,33.36,44100.0,24.9733,24.9958,24.9584,24.9808,44100.0
2013-01-15 14:10:00,33.36,33.36,33.3,33.31,28100.0,24.9808,24.9808,24.9359,24.9434,28100.0
2013-01-15 14:20:00,33.3,33.3,33.26,33.3,51600.0,24.9359,24.9359,24.9059,24.9359,51600.0
2013-01-15 14:30:00,33.31,33.44,33.3,33.44,72000.0,24.9434,25.0407,24.9359,25.0407,72000.0
2013-01-15 14:40:00,33.44,33.47,33.44,33.46,68000.0,25.0407,25.0632,25.0407,25.0557,68000.0
2013-01-15 14:50:00,33.46,33.52,33.46,33.48,83600.0,25.0557,25.1006,25.0557,25.0707,83600.0
2013-01-15 15:00:00,33.49,33.54,33.46,33.48,63500.0,25.0782,25.1156,25.0557,25.0707,63500.0
2013-01-15 15:10:00,33.47,33.53,33.45,33.53,40300.0,25.0632,25.1081,25.0482,25.1081,40300.0
2013-01-15 15:20:00,33.53,33.54,33.46,33.47,60200.0,25.1081,25.1156,25.0557,25.0632,60200.0
2013-01-15 15:30:00,33.47,33.55,33.46,33.51,116200.0,25.0632,25.1231,25.0557,25.0931,116200.0
2013-01-15 15:40:00,33.51,33.52,33.47,33.48,137400.0,25.0931,25.1006,25.0632,25.0707,137400.0
2013-01-15 15:50:00,33.48,33.51,33.45,33.49,321000.0,25.0707,25.0931,25.0482,25.0782,321000.0
2013-01-16 09:30:00,33.59,33.59,33.38,33.51,224800.0,25.1531,25.1531,24.9958,25.0931,224800.0
2013-01-16 09:40:00,33.48,33.65,33.48,33.65,94700.0,25.0707,25.198,25.0707,25.198,94700.0
2013-01-16 09:50:00,33.68,33.79,33.68,33.69,73500.0,25.2205,25.3028,25.2205,25.2279,73500.0
2013-01-16 10:00:00,33.68,33.73,33.62,33.67,106800.0,25.2205,25.2579,25.1755,25.213,106800.0
2013-01-16 10:10:00,33.67,33.7,33.61,33.68,110400.0,25.213,25.2354,25.168,25.2205,110400.0
2013-01-16 10:20:00,33.69,33.76,33.68,33.71,144200.0,25.2279,25.2804,25.2205,25.2429,144200.0
2013-01-16 10:30:00,33.7,33.74,33.68,33.73,98500.0,25.2354,25.2654,25.2205,25.2579,98500.0
2013-01-16 10:40:00,33.74,33.75,33.71,33.73,101900.0,25.2654,25.2729,25.2429,25.2579,101900.0
2013-01-16 10:50:00,33.74,33.79,33.73,33.75,104500.0,25.2654,25.3028,25.2579,25.2729,104500.0
2013-01-16 11:00:00,33.75,33.88,33.74,33.87,125600.0,25.2729,25.3702,25.2654,25.3627,125600.0
2013-01-16 11:10:00,33.88,33.91,33.83,33.84,97500.0,25.3702,25.3927,25.3328,25.3403,97500.0
2013-01-16 11:20:00,33.83,33.88,33.83,33.85,28200.0,25.3328,25.3702,25.3328,25.3478,28200.0
2013-01-16 11:30:00,33.86,33.92,33.84,33.92,80800.0,25.3552,25.4002,25.3403,25.4002,80800.0
2013-01-16 11:40:00,33.92,33.99,33.91,33.99,92200.0,25.4002,25.4526,25.3927,25.4526,92200.0
2013-01-16 11:50:00,33.99,34.01,33.95,33.96,115000.0,25.4526,25.4676,25.4226,25.4301,115000.0
2013-01-16 12:00:00,33.96,34.05,33.96,34.01,104700.0,25.4301,25.4975,25.4301,25.4676,104700.0
2013-01-16 12:10:00,34.01,34.01,33.96,34.0,67200.0,25.4676,25.4676,25.4301,25.4601,67200.0
2013-01-16 12:20:00,34.0,34.04,34.0,34.03,36400.0,25.4601,25.49,25.4601,25.4825,36400.0
2013-01-16 12:30:00,34.03,34.03,33.97,34.0,123300.0,25.4825,25.4825,25.4376,25.4601,123300.0
2013-01-16 12:40:00,33.99,34.01,33.95,33.96,109700.0,25.4526,25.4676,25.4226,25.4301,109700.0
2013-01-16 12:50:00,33.97,34.02,33.96,34.01,49700.0,25.4376,25.4751,25.4301,25.4676,49700.0
2013-01-16 13:00:00,34.02,34.09,34.01,34.03,150300.0,25.4751,25.5275,25.4676,25.4825,150300.0
2013-01-16 13:10:00,34.03,34.12,34.03,34.09,101700.0,25.4825,25.5499,25.4825,25.5275,101700.0
2013-01-16 13:20:00,34.09,34.15,34.05,34.14,129100.0,25.5275,25.5724,25.4975,25.5649,129100.0
2013-01-16 13:30:00,34.15,34.16,34.06,34.14,143400.0,25.5724,25.5799,25.505,25.5649,143400.0
2013-01-16 13:40:00,34.14,34.3,34.14,34.29,128000.0,25.5649,25.6847,25.5649,25.6772,128000.0
2013-01-16 13:50:00,34.28,34.29,34.23,34.25,33200.0,25.6697,25.6772,25.6323,25.6473,33200.0
2013-01-16 14:00:00,34.24,34.26,34.17,34.26,118000.0,25.6398,25.6548,25.5874,25.6548,118000.0
2013-01-16 14:10:00,34.25,34.26,34.2,34.22,80200.0,25.6473,25.6548,25.6098,25.6248,80200.0
2013-01-16 14:20:00,34.22,34.35,34.2,34.35,143600.0,25.6248,25.7222,25.6098,25.7222,143600.0
2013-01-16 14:30:00,34.35,34.36,34.25,34.25,234000.0,25.7222,25.7297,25.6473,25.6473,234000.0
2013-01-16 14:40:00,34.25,34.26,34.18,34.23,208800.0,25.6473,25.6548,25.5949,25.6323,208800.0
2013-01-16 14:50:00,34.23,34.26,34.21,34.23,100300.0,25.6323,25.6548,25.6173,25.6323,100300.0
2013-01-16 15:00:00,34.22,34.26,34.19,34.19,186600.0,25.6248,25.6548,25.6024,25.6024,186600.0
2013-01-16 15:10:00,34.19,34.24,34.18,34.19,106700.0,25.6024,25.6398,25.5949,25.6024,106700.0
2013-01-16 15:20:00,34.19,34.24,34.17,34.17,243100.0,25.6024,25.6398,25.5874,25.5874,243100.0
2013-01-16 15:30:00,34.17,34.27,34.16,34.26,306000.0,25.5874,25.6623,25.5799,25.6548,306000.0
2013-01-16 15:40:00,34.27,34.28,34.22,34.26,258400.0,25.6623,25.6697,25.6248,25.6548,258400.0
2013-01-16 15:50:00,34.26,34.28,34.21,34.21,353600.0,25.6548,25.6697,25.6173,25.6173,353600.0
2013-01-17 09:30:00,34.55,34.55,34.32,34.41,461200.0,25.8719,25.8719,25.6997,25.7671,461200.0
2013-01-17 09:40:00,34.41,34.46,34.35,34.45,162600.0,25.7671,25.8045,25.7222,25.797,162600.0
2013-01-17 09:50:00,34.46,34.54,34.44,34.53,180800.0,25.8045,25.8644,25.7896,25.857,180800.0
2013-01-17 10:00:00,34.53,34.58,34.45,34.47,359900.0,25.857,25.8944,25.797,25.812,359900.0
2013-01-17 10:10:00,34.45,34.53,34.41,34.45,86000.0,25.797,25.857,25.7671,25.797,86000.0
2013-01-17 10:20:00,34.46,34.5,34.4,34.41,74000.0,25.8045,25.8345,25.7596,25.7671,74000.0
2013-01-17 10:30:00,34.41,34.41,34.23,34.23,62300.0,25.7671,25.7671,25.6323,25.6323,62300.0
2013-01-17 10:40:00,34.23,34.31,34.15,34.3,224600.0,25.6323,25.6922,25.5724,25.6847,224600.0
2013-01-17 10:50:00,34.31,34.34,34.19,34.2,87600.0,25.6922,25.7147,25.6024,25.6098,87600.0
2013-01-17 11:00:00,34.19,34.27,34.18,34.18,97000.0,25.6024,25.6623,25.5949,25.5949,97000.0
2013-01-17 11:10:00,34.18,34.23,34.12,34.17,268100.0,25.5949,25.6323,25.5499,25.5874,268100.0
2013-01-17 11:20:00,34.17,34.25,34.14,34.24,73800.0,25.5874,25.6473,25.5649,25.6398,73800.0
2013-01-17 11:30:00,34.24,34.27,34.22,34.24,79200.0,25.6398,25.6623,25.6248,25.6398,79200.0
2013-01-17 11:40:00,34.24,34.25,34.19,34.21,17200.0,25.6398,25.6473,25.6024,25.6173,17200.0
2013-01-17 11:50:00,34.2,34.25,34.2,34.22,55500.0,25.6098,25.6473,25.6098,25.6248,55500.0
2013-01-17 12:00:00,34.23,34.27,34.22,34.26,33700.0,25.6323,25.6623,25.6248,25.6548,33700.0
2013-01-17 12:10:00,34.26,34.26,34.23,34.24,18600.0,25.6548,25.6548,25.6323,25.6398,18600.0
2013-01-17 12:20:00,34.24,34.3,34.22,34.29,102900.0,25.6398,25.6847,25.6248,25.6772,102900.0
2013-01-17 12:30:00,34.29,34.33,34.26,34.3,124300.0,25.6772,25.7072,25.6548,25.6847,124300.0
2013-01-17 12:40:00,34.3,34.38,34.29,34.37,35000.0,25.6847,25.7446,25.6772,25.7371,35000.0
2013-01-17 12:50:00,34.37,34.44,34.37,34.41,55200.0,25.7371,25.7896,25.7371,25.7671,55200.0
2013-01-17 13:00:00,34.41,34.43,34.36,34.37,44700.0,25.7671,25.7821,25.7297,25.7371,44700.0
2013-01-17 13:10:00,34.36,34.38,34.36,34.38,146000.0,25.7297,25.7446,25.7297,25.7446,146000.0
2013-01-17 13:20:00,34.39,34.42,34.35,34.39,73900.0,25.7521,25.7746,25.7222,25.7521,73900.0
2013-01-17 13:30:00,34.38,34.39,34.36,34.38,33100.0,25.7446,25.7521,25.7297,25.7446,33100.0
2013-01-17 13:40:00,34.38,34.39,34.37,34.39,34400.0,25.7446,25.7521,25.7371,25.7521,34400.0
2013-01-17 13:50:00,34.38,34.53,34.37,34.53,74900.0,25.7446,25.857,25.7371,25.857,74900.0
2013-01-17 14:00:00,34.52,34.53,34.5,34.51,42100.0,25.8495,25.857,25.8345,25.842,42100.0
2013-01-17 14:10:00,34.51,34.56,34.5,34.5,34600.0,25.842,25.8794,25.8345,25.8345,34600.0
2013-01-17 14:20:00,34.5,34.55,34.5,34.54,64700.0,25.8345,25.8719,25.8345,25.8644,64700.0
2013-01-17 14:30:00,34.54,34.57,34.51,34.56,128100.0,25.8644,25.8869,25.842,25.8794,128100.0
2013-01-17 14:40:00,34.56,34.63,34.56,34.59,137700.0,25.8794,25.9318,25.8794,25.9019,137700.0
2013-01-17 14:50:00,34.59,34.6,34.56,34.57,101100.0,25.9019,25.9094,25.8794,25.8869,101100.0
2013-01-17 15:00:00,34.57,34.57,34.54,34.56,96700.0,25.8869,25.8869,25.8644,25.8794,96700.0
2013-01-17 15:10:00,34.56,34.61,34.54,34.57,149500.0,25.8794,25.9169,25.8644,25.8869,149500.0
2013-01-17 15:20:00,34.57,34.59,34.5,34.56,200100.0,25.8869,25.9019,25.8345,25.8794,200100.0
2013-01-17 15:30:00,34.56,34.59,34.51,34.58,194100.0,25.8794,25.9019,25.842,25.8944,194100.0
2013-01-17 15:40:00,34.58,34.59,34.48,34.48,129700.0,25.8944,25.9019,25.8195,25.8195,129700.0
2013-01-17 15:50:00,34.48,34.52,34.45,34.46,252200.0,25.8195,25.8495,25.797,25.8045,252200.0
2013-01-18 09:30:00,34.46,34.46,34.03,34.07,506600.0,25.8045,25.8045,25.4825,25.5125,506600.0
2013-01-18 09:40:00,34.08,34.21,34.0,34.05,70500.0,25.52,25.6173,25.4601,25.4975,70500.0
2013-01-18 09:50:00,34.05,34.09,34.05,34.07,109600.0,25.4975,25.5275,25.4975,25.5125,109600.0
2013-01-18 10:00:00,34.07,34.07,33.96,34.04,168200.0,25.5125,25.5125,25.4301,25.49,168200.0
2013-01-18 10:10:00,34.04,34.16,34.04,34.16,45100.0,25.49,25.5799,25.49,25.5799,45100.0
2013-01-18 10:20:00,34.16,34.16,34.12,34.14,85000.0,25.5799,25.5799,25.5499,25.5649,85000.0
2013-01-18 10:30:00,34.14,34.14,34.0,34.0,84000.0,25.5649,25.5649,25.4601,25.4601,84000.0
2013-01-18 10:40:00,34.01,34.05,33.98,34.04,88100.0,25.4676,25.4975,25.4451,25.49,88100.0
2013-01-18 10:50:00,34.04,34.07,33.99,34.0,65300.0,25.49,25.5125,25.4526,25.4601,65300.0
2013-01-18 11:00:00,34.0,34.0,33.9,33.91,55300.0,25.4601,25.4601,25.3852,25.3927,55300.0
2013-01-18 11:10:00,33.91,34.02,33.91,34.01,54300.0,25.3927,25.4751,25.3927,25.4676,54300.0
2013-01-18 11:20:00,34.0,34.05,33.97,33.97,39700.0,25.4601,25.4975,25.4376,25.4376,39700.0
2013-01-18 11:30:00,33.97,34.01,33.95,33.98,48600.0,25.4376,25.4676,25.4226,25.4451,48600.0
2013-01-18 11:40:00,33.97,34.02,33.93,33.99,105600.0,25.4376,25.4751,25.4077,25.4526,105600.0
2013-01-18 11:50:00,33.99,34.01,33.96,33.98,20500.0,25.4526,25.4676,25.4301,25.4451,20500.0
2013-01-18 12:00:00,33.99,34.0,33.91,33.94,45000.0,25.4526,25.4601,25.3927,25.4151,45000.0
2013-01-18 12:10:00,33.94,33.96,33.91,33.92,42700.0,25.4151,25.4301,25.3927,25.4002,42700.0
2013-01-18 12:20:00,33.93,33.98,33.92,33.95,99800.0,25.4077,25.4451,25.4002,25.4226,99800.0
2013-01-18 12:30:00,33.94,34.03,33.93,34.02,107300.0,25.4151,25.4825,25.4077,25.4751,107300.0
2013-01-18 12:40:00,34.02,34.05,34.01,34.03,30500.0,25.4751,25.4975,25.4676,25.4825,30500.0
2013-01-18 12:50:00,34.03,34.17,34.02,34.16,53000.0,25.4825,25.5874,25.4751,25.5799,53000.0
2013-01-18 13:00:00,34.16,34.25,34.16,34.25,86400.0,25.5799,25.6473,25.5799,25.6473,86400.0
2013-01-18 13:10:00,34.25,34.27,34.18,34.19,44100.0,25.6473,25.6623,25.5949,25.6024,44100.0
2013-01-18 13:20:00,34.18,34.19,34.14,34.15,41800.0,25.5949,25.6024,25.5649,25.5724,41800.0
2013-01-18 13:30:00,34.15,34.18,34.12,34.18,88600.0,25.5724,25.5949,25.5499,25.5949,88600.0
2013-01-18 13:40:00,34.19,34.23,34.15,34.2,70600.0,25.6024,25.6323,25.5724,25.6098,70600.0
2013-01-18 13:50:00,34.21,34.22,34.2,34.2,23700.0,25.6173,25.6248,25.6098,25.6098,23700.0
2013-01-18 14:00:00,34.2,34.21,34.19,34.19,38800.0,25.6098,25.6173,25.6024,25.6024,38800.0
2013-01-18 14:10:00,34.19,34.2,34.19,34.2,29600.0,25.6024,25.6098,25.6024,25.6098,29600.0
2013-01-18 14:20:00,34.19,34.2,34.19,34.19,62700.0,25.6024,25.6098,25.6024,25.6024,62700.0
2013-01-18 14:30:00,34.19,34.2,34.09,34.13,79800.0,25.6024,25.6098,25.5275,25.5574,79800.0
2013-01-18 14:40:00,34.13,34.19,34.11,34.19,105800.0,25.5574,25.6024,25.5424,25.6024,105800.0
2013-01-18 14:50:00,34.19,34.19,34.15,34.19,110100.0,25.6024,25.6024,25.5724,25.6024,110100.0
2013-01-18 15:00:00,34.19,34.2,34.17,34.17,74000.0,25.6024,25.6098,25.5874,25.5874,74000.0
2013-01-18 15:10:00,34.17,34.22,34.16,34.19,128900.0,25.5874,25.6248,25.5799,25.6024,128900.0
2013-01-18 15:20:00,34.2,34.31,34.19,34.22,129800.0,25.6098,25.6922,25.6024,25.6248,129800.0
2013-01-18 15:30:00,34.22,34.32,34.21,34.28,148900.0,25.6248,25.6997,25.6173,25.6697,148900.0
2013-01-18 15:40:00,34.28,34.35,34.25,34.35,269200.0,25.6697,25.7222,25.6473,25.7222,269200.0
2013-01-18 15:50:00,34.35,34.37,34.31,34.35,423300.0,25.7222,25.7371,25.6922,25.7222,423300.0
2013-01-22 09:30:00,34.28,34.32,34.06,34.15,87600.0,25.6697,25.6997,25.505,25.5724,87600.0
2013-01-22 09:40:00,34.14,34.18,34.06,34.14,81500.0,25.5649,25.5949,25.505,25.5649,81500.0
2013-01-22 09:50:00,34.14,34.19,34.12,34.13,32000.0,25.5649,25.6024,25.5499,25.5574,32000.0
2013-01-22 10:00:00,34.12,34.14,34.1,34.1,66100.0,25.5499,25.5649,25.535,25.535,66100.0
2013-01-22 10:10:00,34.11,34.12,34.04,34.08,131700.0,25.5424,25.5499,25.49,25.52,131700.0
2013-01-22 10:20:00,34.09,34.13,34.02,34.05,122500.0,25.5275,25.5574,25.4751,25.4975,122500.0
2013-01-22 10:30:00,34.05,34.09,34.01,34.08,52300.0,25.4975,25.5275,25.4676,25.52,52300.0
2013-01-22 10:40:00,34.07,34.16,34.03,34.15,121400.0,25.5125,25.5799,25.4825,25.5724,121400.0
2013-01-22 10:50:00,34.15,34.23,34.12,34.23,46200.0,25.5724,25.6323,25.5499,25.6323,46200.0
2013-01-22 11:00:00,34.22,34.25,34.2,34.25,47100.0,25.6248,25.6473,25.6098,25.6473,47100.0
2013-01-22 11:10:00,34.25,34.3,34.24,34.3,74700.0,25.6473,25.6847,25.6398,25.6847,74700.0
2013-01-22 11:20:00,34.3,34.33,34.28,34.32,38600.0,25.6847,25.7072,25.6697,25.6997,38600.0
2013-01-22 11:30:00,34.31,34.35,34.3,34.31,42000.0,25.6922,25.7222,25.6847,25.6922,42000.0
2013-01-22 11:40:00,34.31,34.46,34.3,34.44,134000.0,25.6922,25.8045,25.6847,25.7896,134000.0
2013-01-22 11:50:00,34.45,34.53,34.43,34.49,76200.0,25.797,25.857,25.7821,25.827,76200.0
2013-01-22 12:00:00,34.48,34.5,34.44,34.49,68200.0,25.8195,25.8345,25.7896,25.827,68200.0
2013-01-22 12:10:00,34.48,34.49,34.4,34.41,78700.0,25.8195,25.827,25.7596,25.7671,78700.0
2013-01-22 12:20:00,34.42,34.44,34.4,34.44,55400.0,25.7746,25.7896,25.7596,25.7896,55400.0
2013-01-22 12:30:00,34.44,34.46,34.42,34.46,34200.0,25.7896,25.8045,25.7746,25.8045,34200.0
2013-01-22 12:40:00,34.46,34.53,34.44,34.46,91800.0,25.8045,25.857,25.7896,25.8045,91800.0
2013-01-22 12:50:00,34.46,34.52,34.45,34.5,60500.0,25.8045,25.8495,25.797,25.8345,60500.0
2013-01-22 13:00:00,34.5,34.58,34.49,34.58,36800.0,25.8345,25.8944,25.827,25.8944,36800.0
2013-01-22 13:10:00,34.58,34.66,34.55,34.65,107900.0,25.8944,25.9543,25.8719,25.9468,107900.0
2013-01-22 13:20:00,34.65,34.66,34.61,34.66,61400.0,25.9468,25.9543,25.9169,25.9543,61400.0
2013-01-22 13:30:00,34.66,34.72,34.65,34.68,56700.0,25.9543,25.9992,25.9468,25.9693,56700.0
2013-01-22 13:40:00,34.69,34.71,34.65,34.66,52200.0,25.9768,25.9917,25.9468,25.9543,52200.0
2013-01-22 13:50:00,34.65,34.69,34.65,34.69,67900.0,25.9468,25.9768,25.9468,25.9768,67900.0
2013-01-22 14:00:00,34.68,34.84,34.67,34.78,238000.0,25.9693,26.0891,25.9618,26.0442,238000.0
2013-01-22 14:10:00,34.77,34.78,34.75,34.78,65500.0,26.0367,26.0442,26.0217,26.0442,65500.0
2013-01-22 14:20:00,34.78,34.78,34.73,34.77,110200.0,26.0442,26.0442,26.0067,26.0367,110200.0
2013-01-22 14:30:00,34.76,34.76,34.7,34.73,106600.0,26.0292,26.0292,25.9843,26.0067,106600.0
2013-01-22 14:40:00,34.74,34.78,34.72,34.76,88900.0,26.0142,26.0442,25.9992,26.0292,88900.0
2013-01-22 14:50:00,34.76,34.84,34.75,34.84,168900.0,26.0292,26.0891,26.0217,26.0891,168900.0
2013-01-22 15:00:00,34.84,34.84,34.78,34.83,167900.0,26.0891,26.0891,26.0442,26.0816,167900.0
2013-01-22 15:10:00,34.84,34.88,34.79,34.81,122800.0,26.0891,26.119,26.0516,26.0666,122800.0
2013-01-22 15:20:00,34.8,34.81,34.76,34.8,167800.0,26.0591,26.0666,26.0292,26.0591,167800.0
2013-01-22 15:30:00,34.8,34.82,34.79,34.81,103500.0,26.0591,26.0741,26.0516,26.0666,103500.0
2013-01-22 15:40:00,34.82,34.82,34.74,34.75,185900.0,26.0741,26.0741,26.0142,26.0217,185900.0
2013-01-22 15:50:00,34.76,34.8,34.74,34.8,510200.0,26.0292,26.0591,26.0142,26.0591,510200.0
2013-01-23 09:30:00,35.01,35.01,34.39,34.41,328900.0,26.2164,26.2164,25.7521,25.7671,328900.0
2013-01-23 09:40:00,34.44,34.63,34.39,34.4,170000.0,25.7896,25.9318,25.7521,25.7596,170000.0
2013-01-23 09:50:00,34.41,34.55,34.34,34.52,158200.0,25.7671,25.8719,25.7147,25.8495,158200.0
2013-01-23 10:00:00,34.52,34.65,34.5,34.62,65100.0,25.8495,25.9468,25.8345,25.9243,65100.0
2013-01-23 10:10:00,34.6,34.66,34.45,34.48,97000.0,25.9094,25.9543,25.797,25.8195,97000.0
2013-01-23 10:20:00,34.48,34.48,34.21,34.21,172200.0,25.8195,25.8195,25.6173,25.6173,172200.0
2013-01-23 10:30:00,34.22,34.26,34.14,34.26,104600.0,25.6248,25.6548,25.5649,25.6548,104600.0
2013-01-23 10:40:00,34.27,34.3,34.24,34.28,105500.0,25.6623,25.6847,25.6398,25.6697,105500.0
2013-01-23 10:50:00,34.27,34.39,34.27,34.39,118600.0,25.6623,25.7521,25.6623,25.7521,118600.0
2013-01-23 11:00:00,34.4,34.46,34.38,34.46,59300.0,25.7596,25.8045,25.7446,25.8045,59300.0
2013-01-23 11:10:00,34.46,34.48,34.38,34.41,146200.0,25.8045,25.8195,25.7446,25.7671,146200.0
2013-01-23 11:20:00,34.41,34.42,34.35,34.36,141100.0,25.7671,25.7746,25.7222,25.7297,141100.0
2013-01-23 11:30:00,34.36,34.4,34.33,34.34,43100.0,25.7297,25.7596,25.7072,25.7147,43100.0
2013-01-23 11:40:00,34.35,34.38,34.32,34.37,87500.0,25.7222,25.7446,25.6997,25.7371,87500.0
2013-01-23 11:50:00,34.36,34.4,34.33,34.34,69000.0,25.7297,25.7596,25.7072,25.7147,69000.0
2013-01-23 12:00:00,34.34,34.36,34.3,34.3,42500.0,25.7147,25.7297,25.6847,25.6847,42500.0
2013-01-23 12:10:00,34.3,34.36,34.28,34.35,57600.0,25.6847,25.7297,25.6697,25.7222,57600.0
2013-01-23 12:20:00,34.35,34.36,34.31,34.34,84300.0,25.7222,25.7297,25.6922,25.7147,84300.0
2013-01-23 12:30:00,34.33,34.35,34.3,34.31,25000.0,25.7072,25.7222,25.6847,25.6922,25000.0
2013-01-23 12:40:00,34.3,34.32,34.29,34.3,16700.0,25.6847,25.6997,25.6772,25.6847,16700.0
2013-01-23 12:50:00,34.29,34.34,34.26,34.33,33700.0,25.6772,25.7147,25.6548,25.7072,33700.0
2013-01-23 13:00:00,34.33,34.44,34.33,34.41,113100.0,25.7072,25.7896,25.7072,25.7671,113100.0
2013-01-23 13:10:00,34.41,34.49,34.41,34.49,77100.0,25.7671,25.827,25.7671,25.827,77100.0
2013-01-23 13:20:00,34.5,34.59,34.5,34.59,147400.0,25.8345,25.9019,25.8345,25.9019,147400.0
2013-01-23 13:30:00,34.58,34.59,34.53,34.57,89500.0,25.8944,25.9019,25.857,25.8869,89500.0
2013-01-23 13:40:00,34.55,34.58,34.53,34.58,58800.0,25.8719,25.8944,25.857,25.8944,58800.0
2013-01-23 13:50:00,34.57,34.61,34.56,34.6,44900.0,25.8869,25.9169,25.8794,25.9094,44900.0
2013-01-23 14:00:00,34.6,34.62,34.59,34.62,99700.0,25.9094,25.9243,25.9019,25.9243,99700.0
2013-01-23 14:10:00,34.61,34.66,34.6,34.63,71900.0,25.9169,25.9543,25.9094,25.9318,71900.0
2013-01-23 14:20:00,34.64,34.66,34.62,34.65,40900.0,25.9393,25.9543,25.9243,25.9468,40900.0
2013-01-23 14:30:00,34.65,34.66,34.64,34.66,30300.0,25.9468,25.9543,25.9393,25.9543,30300.0
2013-01-23 14:40:00,34.66,34.71,34.66,34.7,57600.0,25.9543,25.9917,25.9543,25.9843,57600.0
2013-01-23 14:50:00,34.7,34.73,34.69,34.72,60900.0,25.9843,26.0067,25.9768,25.9992,60900.0
2013-01-23 15:00:00,34.73,34.75,34.7,34.75,87000.0,26.0067,26.0217,25.9843,26.0217,87000.0
2013-01-23 15:10:00,34.74,34.74,34.7,34.7,71800.0,26.0142,26.0142,25.9843,25.9843,71800.0
2013-01-23 15:20:00,34.7,34.77,34.7,34.77,109800.0,25.9843,26.0367,25.9843,26.0367,109800.0
2013-01-23 15:30:00,34.76,34.77,34.69,34.74,108500.0,26.0292,26.0367,25.9768,26.0142,108500.0
2013-01-23 15:40:00,34.74,34.75,34.68,34.73,118500.0,26.0142,26.0217,25.9693,26.0067,118500.0
2013-01-23 15:50:00,34.73,34.74,34.66,34.73,266100.0,26.0067,26.0142,25.9543,26.0067,266100.0
2013-01-24 09:30:00,35.0,35.13,34.79,34.89,411900.0,26.2089,26.3062,26.0516,26.1265,411900.0
2013-01-24 09:40:00,34.89,34.98,34.78,34.84,242700.0,26.1265,26.1939,26.0442,26.0891,242700.0
2013-01-24 09:50:00,34.84,35.06,34.82,35.04,183900.0,26.0891,26.2538,26.0741,26.2389,183900.0
2013-01-24 10:00:00,35.05,35.08,34.93,35.05,169600.0,26.2463,26.2688,26.1565,26.2463,169600.0
2013-01-24 10:10:00,35.06,35.1,34.93,35.05,89400.0,26.2538,26.2838,26.1565,26.2463,89400.0
2013-01-24 10:20:00,35.04,35.18,35.04,35.18,169200.0,26.2389,26.3437,26.2389,26.3437,169200.0
2013-01-24 10:30:00,35.18,35.41,35.17,35.39,177400.0,26.3437,26.5159,26.3362,26.5009,177400.0
2013-01-24 10:40:00,35.39,35.39,35.31,35.33,173300.0,26.5009,26.5009,26.441,26.456,173300.0
2013-01-24 10:50:00,35.34,35.34,35.31,35.32,134200.0,26.4635,26.4635,26.441,26.4485,134200.0
2013-01-24 11:00:00,35.33,35.37,35.31,35.32,140200.0,26.456,26.486,26.441,26.4485,140200.0
2013-01-24 11:10:00,35.31,35.34,35.29,35.33,98800.0,26.441,26.4635,26.4261,26.456,98800.0
2013-01-24 11:20:00,35.33,35.41,35.33,35.41,126000.0,26.456,26.5159,26.456,26.5159,126000.0
2013-01-24 11:30:00,35.41,35.43,35.33,35.33,141000.0,26.5159,26.5309,26.456,26.456,141000.0
2013-01-24 11:40:00,35.34,35.38,35.32,35.38,84800.0,26.4635,26.4935,26.4485,26.4935,84800.0
2013-01-24 11:50:00,35.39,35.41,35.35,35.38,56700.0,26.5009,26.5159,26.471,26.4935,56700.0
2013-01-24 12:00:00,35.38,35.4,35.33,35.4,92500.0,26.4935,26.5084,26.456,26.5084,92500.0
2013-01-24 12:10:00,35.39,35.42,35.35,35.37,63100.0,26.5009,26.5234,26.471,26.486,63100.0
2013-01-24 12:20:00,35.38,35.38,35.33,35.34,34300.0,26.4935,26.4935,26.456,26.4635,34300.0
2013-01-24 12:30:00,35.33,35.35,35.33,35.34,172600.0,26.456,26.471,26.456,26.4635,172600.0
2013-01-24 12:40:00,35.33,35.37,35.27,35.29,89400.0,26.456,26.486,26.4111,26.4261,89400.0
2013-01-24 12:50:00,35.29,35.32,35.27,35.27,55500.0,26.4261,26.4485,26.4111,26.4111,55500.0
2013-01-24 13:00:00,35.27,35.34,35.27,35.34,154500.0,26.4111,26.4635,26.4111,26.4635,154500.0
2013-01-24 13:10:00,35.33,35.37,35.3,35.36,88200.0,26.456,26.486,26.4335,26.4785,88200.0
2013-01-24 13:20:00,35.37,35.46,35.37,35.45,81900.0,26.486,26.5534,26.486,26.5459,81900.0
2013-01-24 13:30:00,35.46,35.47,35.34,35.34,72500.0,26.5534,26.5608,26.4635,26.4635,72500.0
2013-01-24 13:40:00,35.35,35.37,35.29,35.31,208800.0,26.471,26.486,26.4261,26.441,208800.0
2013-01-24 13:50:00,35.3,35.35,35.29,35.31,140000.0,26.4335,26.471,26.4261,26.441,140000.0
2013-01-24 14:00:00,35.32,35.33,35.28,35.32,110400.0,26.4485,26.456,26.4186,26.4485,110400.0
2013-01-24 14:10:00,35.33,35.38,35.3,35.31,80600.0,26.456,26.4935,26.4335,26.441,80600.0
2013-01-24 14:20:00,35.31,35.37,35.3,35.37,99400.0,26.441,26.486,26.4335,26.486,99400.0
2013-01-24 14:30:00,35.36,35.42,35.33,35.4,82400.0,26.4785,26.5234,26.456,26.5084,82400.0
2013-01-24 14:40:00,35.39,35.41,35.35,35.41,83800.0,26.5009,26.5159,26.471,26.5159,83800.0
2013-01-24 14:50:00,35.41,35.43,35.35,35.37,118200.0,26.5159,26.5309,26.471,26.486,118200.0
2013-01-24 15:00:00,35.36,35.38,35.27,35.32,208500.0,26.4785,26.4935,26.4111,26.4485,208500.0
2013-01-24 15:10:00,35.33,35.41,35.32,35.41,211200.0,26.456,26.5159,26.4485,26.5159,211200.0
2013-01-24 15:20:00,35.42,35.55,35.41,35.52,271600.0,26.5234,26.6208,26.5159,26.5983,271600.0
2013-01-24 15:30:00,35.52,35.62,35.51,35.52,199200.0,26.5983,26.6732,26.5908,26.5983,199200.0
2013-01-24 15:40:00,35.52,35.55,35.44,35.48,312000.0,26.5983,26.6208,26.5384,26.5683,312000.0
2013-01-24 15:50:00,35.48,35.52,35.43,35.48,535500.0,26.5683,26.5983,26.5309,26.5683,535500.0
2013-01-25 09:30:00,35.64,35.78,35.58,35.75,182400.0,26.6881,26.793,26.6432,26.7705,182400.0
2013-01-25 09:40:00,35.76,35.9,35.76,35.83,164000.0,26.778,26.8828,26.778,26.8304,164000.0
2013-01-25 09:50:00,35.84,35.88,35.8,35.87,76100.0,26.8379,26.8679,26.808,26.8604,76100.0
2013-01-25 10:00:00,35.87,35.88,35.71,35.71,109500.0,26.8604,26.8679,26.7406,26.7406,109500.0
2013-01-25 10:10:00,35.73,35.79,35.68,35.68,180200.0,26.7555,26.8005,26.7181,26.7181,180200.0
2013-01-25 10:20:00,35.68,35.72,35.52,35.53,130400.0,26.7181,26.7481,26.5983,26.6058,130400.0
2013-01-25 10:30:00,35.54,35.61,35.52,35.59,90000.0,26.6133,26.6657,26.5983,26.6507,90000.0
2013-01-25 10:40:00,35.59,35.83,35.57,35.83,162600.0,26.6507,26.8304,26.6357,26.8304,162600.0
2013-01-25 10:50:00,35.82,35.83,35.75,35.79,149000.0,26.8229,26.8304,26.7705,26.8005,149000.0
2013-01-25 11:00:00,35.79,35.93,35.77,35.92,83300.0,26.8005,26.9053,26.7855,26.8978,83300.0
2013-01-25 11:10:00,35.93,35.97,35.86,35.86,96100.0,26.9053,26.9353,26.8529,26.8529,96100.0
2013-01-25 11:20:00,35.86,35.87,35.75,35.75,122700.0,26.8529,26.8604,26.7705,26.7705,122700.0
2013-01-25 11:30:00,35.75,35.83,35.74,35.77,195900.0,26.7705,26.8304,26.763,26.7855,195900.0
2013-01-25 11:40:00,35.77,35.8,35.69,35.78,57900.0,26.7855,26.808,26.7256,26.793,57900.0
2013-01-25 11:50:00,35.79,35.79,35.71,35.72,78100.0,26.8005,26.8005,26.7406,26.7481,78100.0
2013-01-25 12:00:00,35.72,35.84,35.7,35.83,81900.0,26.7481,26.8379,26.7331,26.8304,81900.0
2013-01-25 12:10:00,35.83,35.88,35.77,35.87,124000.0,26.8304,26.8679,26.7855,26.8604,124000.0
2013-01-25 12:20:00,35.86,35.86,35.75,35.78,45000.0,26.8529,26.8529,26.7705,26.793,45000.0
2013-01-25 12:30:00,35.78,35.79,35.74,35.75,190000.0,26.793,26.8005,26.763,26.7705,190000.0
2013-01-25 12:40:00,35.76,35.79,35.72,35.76,32300.0,26.778,26.8005,26.7481,26.778,32300.0
2013-01-25 12:50:00,35.77,35.81,35.75,35.77,26300.0,26.7855,26.8154,26.7705,26.7855,26300.0
2013-01-25 13:00:00,35.78,35.79,35.72,35.76,108800.0,26.793,26.8005,26.7481,26.778,108800.0
2013-01-25 13:10:00,35.76,35.82,35.75,35.82,181300.0,26.778,26.8229,26.7705,26.8229,181300.0
2013-01-25 13:20:00,35.82,35.85,35.8,35.8,50200.0,26.8229,26.8454,26.808,26.808,50200.0
2013-01-25 13:30:00,35.81,35.85,35.79,35.82,188500.0,26.8154,26.8454,26.8005,26.8229,188500.0
2013-01-25 13:40:00,35.83,36.02,35.83,36.01,200700.0,26.8304,26.9727,26.8304,26.9652,200700.0
2013-01-25 13:50:00,36.0,36.06,35.97,36.03,214400.0,26.9577,27.0027,26.9353,26.9802,214400.0
2013-01-25 14:00:00,36.03,36.08,36.03,36.05,98700.0,26.9802,27.0176,26.9802,26.9952,98700.0
2013-01-25 14:10:00,36.06,36.08,36.04,36.05,60000.0,27.0027,27.0176,26.9877,26.9952,60000.0
2013-01-25 14:20:00,36.05,36.09,36.02,36.05,62700.0,26.9952,27.0251,26.9727,26.9952,62700.0
2013-01-25 14:30:00,36.05,36.08,36.04,36.06,124800.0,26.9952,27.0176,26.9877,27.0027,124800.0
2013-01-25 14:40:00,36.06,36.11,36.05,36.09,166500.0,27.0027,27.0401,26.9952,27.0251,166500.0
2013-01-25 14:50:00,36.08,36.09,36.03,36.03,167700.0,27.0176,27.0251,26.9802,26.9802,167700.0
2013-01-25 15:00:00,36.04,36.04,36.03,36.04,212600.0,26.9877,26.9877,26.9802,26.9877,212600.0
2013-01-25 15:10:00,36.04,36.06,35.99,36.02,248300.0,26.9877,27.0027,26.9502,26.9727,248300.0
2013-01-25 15:20:00,36.02,36.04,36.01,36.03,130700.0,26.9727,26.9877,26.9652,26.9802,130700.0
2013-01-25 15:30:00,36.03,36.09,36.03,36.09,202100.0,26.9802,27.0251,26.9802,27.0251,202100.0
2013-01-25 15:40:00,36.08,36.09,36.05,36.07,282400.0,27.0176,27.0251,26.9952,27.0101,282400.0
2013-01-25 15:50:00,36.07,36.19,36.05,36.16,907100.0,27.0101,27.1,26.9952,27.0775,907100.0
2013-01-28 09:30:00,36.89,37.02,36.68,36.69,422000.0,27.6242,27.7215,27.4669,27.4744,422000.0
2013-01-28 09:40:00,36.69,36.79,36.59,36.61,174900.0,27.4744,27.5493,27.3995,27.4145,174900.0
2013-01-28 09:50:00,36.61,36.7,36.57,36.63,180000.0,27.4145,27.4819,27.3846,27.4295,180000.0
2013-01-28 10:00:00,36.63,36.77,36.6,36.68,353000.0,27.4295,27.5343,27.407,27.4669,353000.0
2013-01-28 10:10:00,36.67,36.75,36.6,36.6,248200.0,27.4594,27.5193,27.407,27.407,248200.0
2013-01-28 10:20:00,36.6,36.66,36.6,36.66,250100.0,27.407,27.452,27.407,27.452,250100.0
2013-01-28 10:30:00,36.66,36.7,36.6,36.7,271100.0,27.452,27.4819,27.407,27.4819,271100.0
2013-01-28 10:40:00,36.7,36.93,36.69,36.9,216800.0,27.4819,27.6541,27.4744,27.6317,216800.0
2013-01-28 10:50:00,36.9,36.93,36.75,36.8,115400.0,27.6317,27.6541,27.5193,27.5568,115400.0
2013-01-28 11:00:00,36.8,36.87,36.77,36.77,85100.0,27.5568,27.6092,27.5343,27.5343,85100.0
2013-01-28 11:10:00,36.77,36.83,36.77,36.83,109500.0,27.5343,27.5793,27.5343,27.5793,109500.0
2013-01-28 11:20:00,36.83,36.83,36.78,36.79,102900.0,27.5793,27.5793,27.5418,27.5493,102900.0
2013-01-28 11:30:00,36.79,36.84,36.77,36.77,116300.0,27.5493,27.5867,27.5343,27.5343,116300.0
2013-01-28 11:40:00,36.78,36.85,36.77,36.81,82800.0,27.5418,27.5942,27.5343,27.5643,82800.0
2013-01-28 11:50:00,36.82,36.94,36.8,36.92,75600.0,27.5718,27.6616,27.5568,27.6466,75600.0
2013-01-28 12:00:00,36.91,36.91,36.8,36.86,118800.0,27.6392,27.6392,27.5568,27.6017,118800.0
2013-01-28 12:10:00,36.85,36.87,36.8,36.84,67100.0,27.5942,27.6092,27.5568,27.5867,67100.0
2013-01-28 12:20:00,36.84,36.86,36.8,36.84,146400.0,27.5867,27.6017,27.5568,27.5867,146400.0
2013-01-28 12:30:00,36.83,36.84,36.75,36.75,97800.0,27.5793,27.5867,27.5193,27.5193,97800.0
2013-01-28 12:40:00,36.75,36.78,36.71,36.73,77800.0,27.5193,27.5418,27.4894,27.5044,77800.0
2013-01-28 12:50:00,36.73,36.73,36.65,36.66,56000.0,27.5044,27.5044,27.4445,27.452,56000.0
2013-01-28 13:00:00,36.66,36.67,36.62,36.66,132100.0,27.452,27.4594,27.422,27.452,132100.0
2013-01-28 13:10:00,36.66,36.68,36.63,36.66,98200.0,27.452,27.4669,27.4295,27.452,98200.0
2013-01-28 13:20:00,36.65,36.67,36.61,36.62,70800.0,27.4445,27.4594,27.4145,27.422,70800.0
2013-01-28 13:30:00,36.62,36.72,36.61,36.72,105000.0,27.422,27.4969,27.4145,27.4969,105000.0
2013-01-28 13:40:00,36.71,36.75,36.7,36.7,77600.0,27.4894,27.5193,27.4819,27.4819,77600.0
2013-01-28 13:50:00,36.7,36.71,36.61,36.63,69700.0,27.4819,27.4894,27.4145,27.4295,69700.0
2013-01-28 14:00:00,36.62,36.65,36.6,36.61,87600.0,27.422,27.4445,27.407,27.4145,87600.0
2013-01-28 14:10:00,36.61,36.64,36.6,36.63,55800.0,27.4145,27.437,27.407,27.4295,55800.0
2013-01-28 14:20:00,36.63,36.72,36.63,36.65,127200.0,27.4295,27.4969,27.4295,27.4445,127200.0
2013-01-28 14:30:00,36.66,36.67,36.57,36.62,132600.0,27.452,27.4594,27.3846,27.422,132600.0
2013-01-28 14:40:00,36.62,36.72,36.61,36.69,115300.0,27.422,27.4969,27.4145,27.4744,115300.0
2013-01-28 14:50:00,36.69,36.69,36.64,36.66,106600.0,27.4744,27.4744,27.437,27.452,106600.0
2013-01-28 15:00:00,36.66,36.66,36.54,36.56,263000.0,27.452,27.452,27.3621,27.3771,263000.0
2013-01-28 15:10:00,36.56,36.56,36.46,36.5,162700.0,27.3771,27.3771,27.3022,27.3321,162700.0
2013-01-28 15:20:00,36.49,36.5,36.37,36.38,125300.0,27.3247,27.3321,27.2348,27.2423,125300.0
2013-01-28 15:30:00,36.37,36.46,36.37,36.42,146800.0,27.2348,27.3022,27.2348,27.2722,146800.0
2013-01-28 15:40:00,36.42,36.45,36.41,36.44,205900.0,27.2722,27.2947,27.2647,27.2872,205900.0
2013-01-28 15:50:00,36.44,36.44,36.35,36.39,540800.0,27.2872,27.2872,27.2198,27.2498,540800.0
2013-01-29 09:30:00,35.71,35.97,35.56,35.96,468600.0,26.7406,26.9353,26.6282,26.9278,468600.0
2013-01-29 09:40:00,35.96,36.6,35.95,36.58,398100.0,26.9278,27.407,26.9203,27.392,398100.0
2013-01-29 09:50:00,36.57,36.95,36.57,36.67,435800.0,27.3846,27.6691,27.3846,27.4594,435800.0
2013-01-29 10:00:00,36.66,36.78,36.21,36.33,328700.0,27.452,27.5418,27.115,27.2048,328700.0
2013-01-29 10:10:00,36.32,36.43,36.28,36.39,153900.0,27.1973,27.2797,27.1674,27.2498,153900.0
2013-01-29 10:20:00,36.39,36.54,36.36,36.36,217900.0,27.2498,27.3621,27.2273,27.2273,217900.0
2013-01-29 10:30:00,36.36,36.39,36.16,36.19,123800.0,27.2273,27.2498,27.0775,27.1,123800.0
2013-01-29 10:40:00,36.19,36.37,36.17,36.17,157200.0,27.1,27.2348,27.085,27.085,157200.0
2013-01-29 10:50:00,36.17,36.21,36.09,36.18,60900.0,27.085,27.115,27.0251,27.0925,60900.0
2013-01-29 11:00:00,36.17,36.18,36.08,36.17,39800.0,27.085,27.0925,27.0176,27.085,39800.0
2013-01-29 11:10:00,36.17,36.27,36.09,36.13,113800.0,27.085,27.1599,27.0251,27.0551,113800.0
2013-01-29 11:20:00,36.13,36.23,36.13,36.21,66900.0,27.0551,27.13,27.0551,27.115,66900.0
2013-01-29 11:30:00,36.21,36.23,36.14,36.19,40100.0,27.115,27.13,27.0626,27.1,40100.0
2013-01-29 11:40:00,36.2,36.27,36.2,36.24,93900.0,27.1075,27.1599,27.1075,27.1374,93900.0
2013-01-29 11:50:00,36.24,36.3,36.22,36.3,34000.0,27.1374,27.1824,27.1225,27.1824,34000.0
2013-01-29 12:00:00,36.29,36.3,36.23,36.28,56700.0,27.1749,27.1824,27.13,27.1674,56700.0
2013-01-29 12:10:00,36.28,36.34,36.27,36.32,81300.0,27.1674,27.2123,27.1599,27.1973,81300.0
2013-01-29 12:20:00,36.32,36.37,36.27,36.3,67400.0,27.1973,27.2348,27.1599,27.1824,67400.0
2013-01-29 12:30:00,36.3,36.32,36.27,36.32,21300.0,27.1824,27.1973,27.1599,27.1973,21300.0
2013-01-29 12:40:00,36.33,36.33,36.29,36.32,24300.0,27.2048,27.2048,27.1749,27.1973,24300.0
2013-01-29 12:50:00,36.32,36.37,36.28,36.29,29800.0,27.1973,27.2348,27.1674,27.1749,29800.0
2013-01-29 13:00:00,36.29,36.29,36.19,36.19,97900.0,27.1749,27.1749,27.1,27.1,97900.0
2013-01-29 13:10:00,36.19,36.23,36.16,36.23,67400.0,27.1,27.13,27.0775,27.13,67400.0
2013-01-29 13:20:00,36.21,36.23,36.12,36.15,50600.0,27.115,27.13,27.0476,27.07,50600.0
2013-01-29 13:30:00,36.15,36.25,36.14,36.24,130000.0,27.07,27.1449,27.0626,27.1374,130000.0
2013-01-29 13:40:00,36.23,36.25,36.14,36.18,160400.0,27.13,27.1449,27.0626,27.0925,160400.0
2013-01-29 13:50:00,36.18,36.23,36.17,36.21,42400.0,27.0925,27.13,27.085,27.115,42400.0
2013-01-29 14:00:00,36.21,36.22,36.17,36.2,51600.0,27.115,27.1225,27.085,27.1075,51600.0
2013-01-29 14:10:00,36.21,36.21,36.14,36.15,56800.0,27.115,27.115,27.0626,27.07,56800.0
2013-01-29 14:20:00,36.15,36.16,36.09,36.1,123600.0,27.07,27.0775,27.0251,27.0326,123600.0
2013-01-29 14:30:00,36.09,36.11,36.06,36.07,98200.0,27.0251,27.0401,27.0027,27.0101,98200.0
2013-01-29 14:40:00,36.07,36.08,35.9,35.9,91300.0,27.0101,27.0176,26.8828,26.8828,91300.0
2013-01-29 14:50:00,35.9,35.91,35.85,35.9,97200.0,26.8828,26.8903,26.8454,26.8828,97200.0
2013-01-29 15:00:00,35.9,35.94,35.89,35.93,150800.0,26.8828,26.9128,26.8754,26.9053,150800.0
2013-01-29 15:10:00,35.93,36.0,35.93,35.98,164800.0,26.9053,26.9577,26.9053,26.9427,164800.0
2013-01-29 15:20:00,35.98,36.05,35.98,36.03,153500.0,26.9427,26.9952,26.9427,26.9802,153500.0
2013-01-29 15:30:00,36.02,36.03,36.0,36.02,236600.0,26.9727,26.9802,26.9577,26.9727,236600.0
2013-01-29 15:40:00,36.01,36.03,35.98,35.98,283900.0,26.9652,26.9802,26.9427,26.9427,283900.0
2013-01-29 15:50:00,35.98,35.99,35.89,35.93,535500.0,26.9427,26.9502,26.8754,26.9053,535500.0
2013-01-30 09:30:00,35.77,36.25,35.77,36.14,300100.0,26.7855,27.1449,26.7855,27.0626,300100.0
2013-01-30 09:40:00,36.16,36.64,36.08,36.64,256600.0,27.0775,27.437,27.0176,27.437,256600.0
2013-01-30 09:50:00,36.63,36.63,36.42,36.43,188100.0,27.4295,27.4295,27.2722,27.2797,188100.0
2013-01-30 10:00:00,36.43,36.44,36.23,36.24,107100.0,27.2797,27.2872,27.13,27.1374,107100.0
2013-01-30 10:10:00,36.24,36.28,36.15,36.16,159000.0,27.1374,27.1674,27.07,27.0775,159000.0
2013-01-30 10:20:00,36.16,36.25,36.08,36.12,141000.0,27.0775,27.1449,27.0176,27.0476,141000.0
2013-01-30 10:30:00,36.11,36.14,35.93,35.94,119500.0,27.0401,27.0626,26.9053,26.9128,119500.0
2013-01-30 10:40:00,35.92,36.04,35.88,36.04,87200.0,26.8978,26.9877,26.8679,26.9877,87200.0
2013-01-30 10:50:00,36.04,36.15,36.03,36.1,46300.0,26.9877,27.07,26.9802,27.0326,46300.0
2013-01-30 11:00:00,36.11,36.12,36.03,36.09,41100.0,27.0401,27.0476,26.9802,27.0251,41100.0
2013-01-30 11:10:00,36.1,36.13,36.08,36.12,46600.0,27.0326,27.0551,27.0176,27.0476,46600.0
2013-01-30 11:20:00,36.13,36.2,36.1,36.18,85300.0,27.0551,27.1075,27.0326,27.0925,85300.0
2013-01-30 11:30:00,36.19,36.37,36.18,36.37,58100.0,27.1,27.2348,27.0925,27.2348,58100.0
2013-01-30 11:40:00,36.37,36.39,36.27,36.29,71200.0,27.2348,27.2498,27.1599,27.1749,71200.0
2013-01-30 11:50:00,36.29,36.36,36.29,36.31,41900.0,27.1749,27.2273,27.1749,27.1899,41900.0
2013-01-30 12:00:00,36.31,36.43,36.3,36.38,87500.0,27.1899,27.2797,27.1824,27.2423,87500.0
2013-01-30 12:10:00,36.36,36.41,36.32,36.36,83300.0,27.2273,27.2647,27.1973,27.2273,83300.0
2013-01-30 12:20:00,36.36,36.42,36.35,36.4,395900.0,27.2273,27.2722,27.2198,27.2573,395900.0
2013-01-30 12:30:00,36.39,36.44,36.38,36.41,59400.0,27.2498,27.2872,27.2423,27.2647,59400.0
2013-01-30 12:40:00,36.41,36.5,36.41,36.5,47200.0,27.2647,27.3321,27.2647,27.3321,47200.0
2013-01-30 12:50:00,36.49,36.56,36.49,36.53,36500.0,27.3247,27.3771,27.3247,27.3546,36500.0
2013-01-30 13:00:00,36.52,36.56,36.52,36.55,34900.0,27.3471,27.3771,27.3471,27.3696,34900.0
2013-01-30 13:10:00,36.55,36.57,36.52,36.55,38800.0,27.3696,27.3846,27.3471,27.3696,38800.0
2013-01-30 13:20:00,36.55,36.63,36.55,36.63,29600.0,27.3696,27.4295,27.3696,27.4295,29600.0
2013-01-30 13:30:00,36.63,36.64,36.59,36.63,85400.0,27.4295,27.437,27.3995,27.4295,85400.0
2013-01-30 13:40:00,36.63,36.69,36.62,36.64,108100.0,27.4295,27.4744,27.422,27.437,108100.0
2013-01-30 13:50:00,36.64,36.68,36.53,36.57,172900.0,27.437,27.4669,27.3546,27.3846,172900.0
2013-01-30 14:00:00,36.57,36.66,36.56,36.64,85800.0,27.3846,27.452,27.3771,27.437,85800.0
2013-01-30 14:10:00,36.64,36.71,36.5,36.53,150600.0,27.437,27.4894,27.3321,27.3546,150600.0
2013-01-30 14:20:00,36.56,36.63,36.5,36.61,103500.0,27.3771,27.4295,27.3321,27.4145,103500.0
2013-01-30 14:30:00,36.6,36.66,36.54,36.58,66800.0,27.407,27.452,27.3621,27.392,66800.0
2013-01-30 14:40:00,36.59,36.61,36.41,36.43,182700.0,27.3995,27.4145,27.2647,27.2797,182700.0
2013-01-30 14:50:00,36.43,36.44,36.38,36.4,97200.0,27.2797,27.2872,27.2423,27.2573,97200.0
2013-01-30 15:00:00,36.4,36.43,36.39,36.4,237700.0,27.2573,27.2797,27.2498,27.2573,237700.0
2013-01-30 15:10:00,36.41,36.42,36.34,36.37,193500.0,27.2647,27.2722,27.2123,27.2348,193500.0
2013-01-30 15:20:00,36.38,36.42,36.31,36.37,165400.0,27.2423,27.2722,27.1899,27.2348,165400.0
2013-01-30 15:30:00,36.37,36.44,36.34,36.43,371400.0,27.2348,27.2872,27.2123,27.2797,371400.0
2013-01-30 15:40:00,36.41,36.51,36.39,36.48,290400.0,27.2647,27.3396,27.2498,27.3172,290400.0
2013-01-30 15:50:00,36.48,36.55,36.44,36.54,770100.0,27.3172,27.3696,27.2872,27.3621,770100.0
2013-01-31 09:30:00,36.36,36.63,36.27,36.61,117300.0,27.2273,27.4295,27.1599,27.4145,117300.0
2013-01-31 09:40:00,36.63,36.77,36.56,36.66,95900.0,27.4295,27.5343,27.3771,27.452,95900.0
2013-01-31 09:50:00,36.67,36.72,36.62,36.71,74100.0,27.4594,27.4969,27.422,27.4894,74100.0
2013-01-31 10:00:00,36.7,36.7,36.62,36.7,67900.0,27.4819,27.4819,27.422,27.4819,67900.0
2013-01-31 10:10:00,36.71,36.78,36.63,36.63,67700.0,27.4894,27.5418,27.4295,27.4295,67700.0
2013-01-31 10:20:00,36.62,36.66,36.53,36.54,57500.0,27.422,27.452,27.3546,27.3621,57500.0
2013-01-31 10:30:00,36.54,36.69,36.52,36.61,42900.0,27.3621,27.4744,27.3471,27.4145,42900.0
2013-01-31 10:40:00,36.61,36.63,36.54,36.58,65300.0,27.4145,27.4295,27.3621,27.392,65300.0
2013-01-31 10:50:00,36.57,36.57,36.41,36.42,60100.0,27.3846,27.3846,27.2647,27.2722,60100.0
2013-01-31 11:00:00,36.41,36.48,36.35,36.41,69600.0,27.2647,27.3172,27.2198,27.2647,69600.0
2013-01-31 11:10:00,36.41,36.41,36.26,36.26,71000.0,27.2647,27.2647,27.1524,27.1524,71000.0
2013-01-31 11:20:00,36.25,36.28,36.19,36.2,71000.0,27.1449,27.1674,27.1,27.1075,71000.0
2013-01-31 11:30:00,36.2,36.21,36.12,36.2,74200.0,27.1075,27.115,27.0476,27.1075,74200.0
2013-01-31 11:40:00,36.21,36.27,36.21,36.22,105100.0,27.115,27.1599,27.115,27.1225,105100.0
2013-01-31 11:50:00,36.24,36.26,36.17,36.17,48700.0,27.1374,27.1524,27.085,27.085,48700.0
2013-01-31 12:00:00,36.17,36.23,36.17,36.19,81100.0,27.085,27.13,27.085,27.1,81100.0
2013-01-31 12:10:00,36.19,36.29,36.19,36.27,32200.0,27.1,27.1749,27.1,27.1599,32200.0
2013-01-31 12:20:00,36.26,36.28,36.25,36.26,29100.0,27.1524,27.1674,27.1449,27.1524,29100.0
2013-01-31 12:30:00,36.24,36.3,36.2,36.29,55900.0,27.1374,27.1824,27.1075,27.1749,55900.0
2013-01-31 12:40:00,36.3,36.46,36.3,36.46,84800.0,27.1824,27.3022,27.1824,27.3022,84800.0
2013-01-31 12:50:00,36.45,36.48,36.34,36.36,51900.0,27.2947,27.3172,27.2123,27.2273,51900.0
2013-01-31 13:00:00,36.36,36.39,36.34,36.39,51800.0,27.2273,27.2498,27.2123,27.2498,51800.0
2013-01-31 13:10:00,36.39,36.46,36.35,36.35,52900.0,27.2498,27.3022,27.2198,27.2198,52900.0
2013-01-31 13:20:00,36.36,36.37,36.27,36.29,55600.0,27.2273,27.2348,27.1599,27.1749,55600.0
2013-01-31 13:30:00,36.28,36.32,36.26,36.32,37900.0,27.1674,27.1973,27.1524,27.1973,37900.0
2013-01-31 13:40:00,36.31,36.35,36.3,36.3,22500.0,27.1899,27.2198,27.1824,27.1824,22500.0
2013-01-31 13:50:00,36.3,36.34,36.3,36.32,30300.0,27.1824,27.2123,27.1824,27.1973,30300.0
2013-01-31 14:00:00,36.31,36.32,36.26,36.26,33000.0,27.1899,27.1973,27.1524,27.1524,33000.0
2013-01-31 14:10:00,36.26,36.26,36.19,36.22,69500.0,27.1524,27.1524,27.1,27.1225,69500.0
2013-01-31 14:20:00,36.22,36.31,36.21,36.31,54100.0,27.1225,27.1899,27.115,27.1899,54100.0
2013-01-31 14:30:00,36.3,36.34,36.28,36.29,44200.0,27.1824,27.2123,27.1674,27.1749,44200.0
2013-01-31 14:40:00,36.28,36.29,36.23,36.23,65200.0,27.1674,27.1749,27.13,27.13,65200.0
2013-01-31 14:50:00,36.24,36.24,36.15,36.16,206300.0,27.1374,27.1374,27.07,27.0775,206300.0
2013-01-31 15:00:00,36.15,36.18,36.07,36.11,211600.0,27.07,27.0925,27.0101,27.0401,211600.0
2013-01-31 15:10:00,36.11,36.13,36.08,36.12,123100.0,27.0401,27.0551,27.0176,27.0476,123100.0
2013-01-31 15:20:00,36.12,36.12,36.06,36.07,89000.0,27.0476,27.0476,27.0027,27.0101,89000.0
2013-01-31 15:30:00,36.07,36.16,36.04,36.12,111100.0,27.0101,27.0775,26.9877,27.0476,111100.0
2013-01-31 15:40:00,36.13,36.13,36.06,36.06,194400.0,27.0551,27.0551,27.0027,27.0027,194400.0
2013-01-31 15:50:00,36.06,36.06,36.0,36.0,645400.0,27.0027,27.0027,26.9577,26.9577,645400.0
2013-02-01 09:30:00,36.19,36.48,36.1,36.47,306500.0,27.1,27.3172,27.0326,27.3097,306500.0
2013-02-01 09:40:00,36.47,36.67,36.47,36.5,191600.0,27.3097,27.4594,27.3097,27.3321,191600.0
2013-02-01 09:50:00,36.5,36.51,36.29,36.29,115300.0,27.3321,27.3396,27.1749,27.1749,115300.0
2013-02-01 10:00:00,36.31,36.44,36.26,36.28,107200.0,27.1899,27.2872,27.1524,27.1674,107200.0
2013-02-01 10:10:00,36.3,36.34,36.27,36.27,89500.0,27.1824,27.2123,27.1599,27.1599,89500.0
2013-02-01 10:20:00,36.28,36.37,36.22,36.27,99500.0,27.1674,27.2348,27.1225,27.1599,99500.0
2013-02-01 10:30:00,36.27,36.33,36.23,36.29,217700.0,27.1599,27.2048,27.13,27.1749,217700.0
2013-02-01 10:40:00,36.3,36.38,36.29,36.32,207700.0,27.1824,27.2423,27.1749,27.1973,207700.0
2013-02-01 10:50:00,36.31,36.39,36.3,36.39,109600.0,27.1899,27.2498,27.1824,27.2498,109600.0
2013-02-01 11:00:00,36.38,36.41,36.29,36.31,91800.0,27.2423,27.2647,27.1749,27.1899,91800.0
2013-02-01 11:10:00,36.31,36.38,36.3,36.35,199800.0,27.1899,27.2423,27.1824,27.2198,199800.0
2013-02-01 11:20:00,36.35,36.4,36.34,36.35,99600.0,27.2198,27.2573,27.2123,27.2198,99600.0
2013-02-01 11:30:00,36.34,36.45,36.34,36.41,138800.0,27.2123,27.2947,27.2123,27.2647,138800.0
2013-02-01 11:40:00,36.41,36.43,36.28,36.28,88800.0,27.2647,27.2797,27.1674,27.1674,88800.0
2013-02-01 11:50:00,36.28,36.36,36.23,36.35,80600.0,27.1674,27.2273,27.13,27.2198,80600.0
2013-02-01 12:00:00,36.35,36.46,36.34,36.44,68600.0,27.2198,27.3022,27.2123,27.2872,68600.0
2013-02-01 12:10:00,36.43,36.45,36.36,36.37,74300.0,27.2797,27.2947,27.2273,27.2348,74300.0
2013-02-01 12:20:00,36.37,36.4,36.34,36.36,71200.0,27.2348,27.2573,27.2123,27.2273,71200.0
2013-02-01 12:30:00,36.36,36.46,36.35,36.41,65100.0,27.2273,27.3022,27.2198,27.2647,65100.0
2013-02-01 12:40:00,36.4,36.46,36.37,36.42,51900.0,27.2573,27.3022,27.2348,27.2722,51900.0
2013-02-01 12:50:00,36.43,36.43,36.33,36.34,59600.0,27.2797,27.2797,27.2048,27.2123,59600.0
2013-02-01 13:00:00,36.34,36.36,36.3,36.3,111100.0,27.2123,27.2273,27.1824,27.1824,111100.0
2013-02-01 13:10:00,36.3,36.44,36.3,36.42,86400.0,27.1824,27.2872,27.1824,27.2722,86400.0
2013-02-01 13:20:00,36.42,36.47,36.41,36.46,48800.0,27.2722,27.3097,27.2647,27.3022,48800.0
2013-02-01 13:30:00,36.45,36.52,36.45,36.52,59800.0,27.2947,27.3471,27.2947,27.3471,59800.0
2013-02-01 13:40:00,36.52,36.52,36.43,36.44,54900.0,27.3471,27.3471,27.2797,27.2872,54900.0
2013-02-01 13:50:00,36.44,36.45,36.4,36.41,60900.0,27.2872,27.2947,27.2573,27.2647,60900.0
2013-02-01 14:00:00,36.42,36.42,36.36,36.38,44700.0,27.2722,27.2722,27.2273,27.2423,44700.0
2013-02-01 14:10:00,36.38,36.43,36.37,36.43,63300.0,27.2423,27.2797,27.2348,27.2797,63300.0
2013-02-01 14:20:00,36.43,36.45,36.4,36.43,53300.0,27.2797,27.2947,27.2573,27.2797,53300.0
2013-02-01 14:30:00,36.43,36.45,36.38,36.41,81700.0,27.2797,27.2947,27.2423,27.2647,81700.0
2013-02-01 14:40:00,36.42,36.44,36.35,36.38,103200.0,27.2722,27.2872,27.2198,27.2423,103200.0
2013-02-01 14:50:00,36.38,36.42,36.27,36.27,96400.0,27.2423,27.2722,27.1599,27.1599,96400.0
2013-02-01 15:00:00,36.27,36.28,36.13,36.13,134800.0,27.1599,27.1674,27.0551,27.0551,134800.0
2013-02-01 15:10:00,36.14,36.19,36.12,36.12,114900.0,27.0626,27.1,27.0476,27.0476,114900.0
2013-02-01 15:20:00,36.13,36.15,36.08,36.11,111700.0,27.0551,27.07,27.0176,27.0401,111700.0
2013-02-01 15:30:00,36.11,36.18,36.09,36.18,122600.0,27.0401,27.0925,27.0251,27.0925,122600.0
2013-02-01 15:40:00,36.17,36.27,36.17,36.25,220500.0,27.085,27.1599,27.085,27.1449,220500.0
2013-02-01 15:50:00,36.26,36.27,36.22,36.23,296300.0,27.1524,27.1599,27.1225,27.13,296300.0
2013-02-04 09:30:00,36.1,36.25,35.97,36.25,69600.0,27.0326,27.1449,26.9353,27.1449,69600.0
2013-02-04 09:40:00,36.27,36.41,36.23,36.33,57000.0,27.1599,27.2647,27.13,27.2048,57000.0
2013-02-04 09:50:00,36.33,36.49,36.3,36.44,88200.0,27.2048,27.3247,27.1824,27.2872,88200.0
2013-02-04 10:00:00,36.44,36.5,36.34,36.45,56300.0,27.2872,27.3321,27.2123,27.2947,56300.0
2013-02-04 10:10:00,36.46,36.5,36.4,36.42,45200.0,27.3022,27.3321,27.2573,27.2722,45200.0
2013-02-04 10:20:00,36.41,36.48,36.39,36.42,56600.0,27.2647,27.3172,27.2498,27.2722,56600.0
2013-02-04 10:30:00,36.41,36.48,36.39,36.44,58500.0,27.2647,27.3172,27.2498,27.2872,58500.0
2013-02-04 10:40:00,36.45,36.52,36.36,36.38,66000.0,27.2947,27.3471,27.2273,27.2423,66000.0
2013-02-04 10:50:00,36.38,36.39,36.31,36.35,47500.0,27.2423,27.2498,27.1899,27.2198,47500.0
2013-02-04 11:00:00,36.34,36.36,36.28,36.31,43000.0,27.2123,27.2273,27.1674,27.1899,43000.0
2013-02-04 11:10:00,36.32,36.34,36.23,36.23,44000.0,27.1973,27.2123,27.13,27.13,44000.0
2013-02-04 11:20:00,36.24,36.24,35.99,36.0,82900.0,27.1374,27.1374,26.9502,26.9577,82900.0
2013-02-04 11:30:00,36.0,36.0,35.81,35.83,159300.0,26.9577,26.9577,26.8154,26.8304,159300.0
2013-02-04 11:40:00,35.84,35.9,35.71,35.89,71200.0,26.8379,26.8828,26.7406,26.8754,71200.0
2013-02-04 11:50:00,35.89,35.95,35.88,35.92,67000.0,26.8754,26.9203,26.8679,26.8978,67000.0
2013-02-04 12:00:00,35.92,35.97,35.85,35.88,54300.0,26.8978,26.9353,26.8454,26.8679,54300.0
2013-02-04 12:10:00,35.89,35.99,35.88,35.99,31000.0,26.8754,26.9502,26.8679,26.9502,31000.0
2013-02-04 12:20:00,35.99,36.05,35.92,36.01,43500.0,26.9502,26.9952,26.8978,26.9652,43500.0
2013-02-04 12:30:00,36.01,36.04,35.96,35.99,60100.0,26.9652,26.9877,26.9278,26.9502,60100.0
2013-02-04 12:40:00,36.0,36.01,35.9,35.92,37400.0,26.9577,26.9652,26.8828,26.8978,37400.0
2013-02-04 12:50:00,35.92,35.92,35.86,35.86,31100.0,26.8978,26.8978,26.8529,26.8529,31100.0
2013-02-04 13:00:00,35.85,35.93,35.83,35.91,49300.0,26.8454,26.9053,26.8304,26.8903,49300.0
2013-02-04 13:10:00,35.9,35.94,35.84,35.85,17500.0,26.8828,26.9128,26.8379,26.8454,17500.0
2013-02-04 13:20:00,35.87,35.91,35.81,35.82,34400.0,26.8604,26.8903,26.8154,26.8229,34400.0
2013-02-04 13:30:00,35.81,35.83,35.77,35.81,26800.0,26.8154,26.8304,26.7855,26.8154,26800.0
2013-02-04 13:40:00,35.82,35.86,35.76,35.8,36100.0,26.8229,26.8529,26.778,26.808,36100.0
2013-02-04 13:50:00,35.81,35.86,35.79,35.86,29200.0,26.8154,26.8529,26.8005,26.8529,29200.0
2013-02-04 14:00:00,35.86,35.87,35.78,35.78,40100.0,26.8529,26.8604,26.793,26.793,40100.0
2013-02-04 14:10:00,35.79,35.81,35.72,35.72,96600.0,26.8005,26.8154,26.7481,26.7481,96600.0
2013-02-04 14:20:00,35.73,35.79,35.68,35.79,122900.0,26.7555,26.8005,26.7181,26.8005,122900.0
2013-02-04 14:30:00,35.79,35.79,35.75,35.77,53600.0,26.8005,26.8005,26.7705,26.7855,53600.0
2013-02-04 14:40:00,35.77,35.84,35.74,35.83,64600.0,26.7855,26.8379,26.763,26.8304,64600.0
2013-02-04 14:50:00,35.83,35.92,35.83,35.89,130800.0,26.8304,26.8978,26.8304,26.8754,130800.0
2013-02-04 15:00:00,35.89,35.91,35.84,35.84,54200.0,26.8754,26.8903,26.8379,26.8379,54200.0
2013-02-04 15:10:00,35.84,35.85,35.75,35.78,65000.0,26.8379,26.8454,26.7705,26.793,65000.0
2013-02-04 15:20:00,35.78,35.86,35.76,35.81,64700.0,26.793,26.8529,26.778,26.8154,64700.0
2013-02-04 15:30:00,35.8,35.81,35.71,35.75,110600.0,26.808,26.8154,26.7406,26.7705,110600.0
2013-02-04 15:40:00,35.75,35.79,35.7,35.71,125700.0,26.7705,26.8005,26.7331,26.7406,125700.0
2013-02-04 15:50:00,35.7,35.72,35.65,35.69,433600.0,26.7331,26.7481,26.6956,26.7256,433600.0
2013-02-05 09:30:00,35.82,36.0,35.64,35.71,151900.0,26.8229,26.9577,26.6881,26.7406,151900.0
2013-02-05 09:40:00,35.71,35.74,35.59,35.6,219000.0,26.7406,26.763,26.6507,26.6582,219000.0
2013-02-05 09:50:00,35.6,35.62,35.51,35.52,334200.0,26.6582,26.6732,26.5908,26.5983,334200.0
2013-02-05 10:00:00,35.53,35.59,35.48,35.55,221700.0,26.6058,26.6507,26.5683,26.6208,221700.0
2013-02-05 10:10:00,35.54,35.57,35.46,35.49,157100.0,26.6133,26.6357,26.5534,26.5758,157100.0
2013-02-05 10:20:00,35.49,35.6,35.48,35.59,349600.0,26.5758,26.6582,26.5683,26.6507,349600.0
2013-02-05 10:30:00,35.59,35.62,35.52,35.57,151000.0,26.6507,26.6732,26.5983,26.6357,151000.0
2013-02-05 10:40:00,35.58,35.63,35.54,35.57,205300.0,26.6432,26.6807,26.6133,26.6357,205300.0
2013-02-05 10:50:00,35.56,35.66,35.56,35.65,98400.0,26.6282,26.7031,26.6282,26.6956,98400.0
2013-02-05 11:00:00,35.65,35.67,35.63,35.66,138900.0,26.6956,26.7106,26.6807,26.7031,138900.0
2013-02-05 11:10:00,35.66,35.71,35.63,35.64,106200.0,26.7031,26.7406,26.6807,26.6881,106200.0
2013-02-05 11:20:00,35.65,35.8,35.65,35.77,73600.0,26.6956,26.808,26.6956,26.7855,73600.0
2013-02-05 11:30:00,35.77,35.79,35.74,35.75,148400.0,26.7855,26.8005,26.763,26.7705,148400.0
2013-02-05 11:40:00,35.75,35.8,35.73,35.79,140300.0,26.7705,26.808,26.7555,26.8005,140300.0
2013-02-05 11:50:00,35.79,35.8,35.72,35.78,88800.0,26.8005,26.808,26.7481,26.793,88800.0
2013-02-05 12:00:00,35.78,35.91,35.77,35.89,131000.0,26.793,26.8903,26.7855,26.8754,131000.0
2013-02-05 12:10:00,35.89,35.98,35.89,35.97,168900.0,26.8754,26.9427,26.8754,26.9353,168900.0
2013-02-05 12:20:00,35.97,36.06,35.97,36.05,178400.0,26.9353,27.0027,26.9353,26.9952,178400.0
2013-02-05 12:30:00,36.04,36.16,36.04,36.16,36200.0,26.9877,27.0775,26.9877,27.0775,36200.0
2013-02-05 12:40:00,36.16,36.28,36.16,36.2,191500.0,27.0775,27.1674,27.0775,27.1075,191500.0
2013-02-05 12:50:00,36.19,36.19,36.06,36.07,73500.0,27.1,27.1,27.0027,27.0101,73500.0
2013-02-05 13:00:00,36.07,36.15,36.06,36.11,64700.0,27.0101,27.07,27.0027,27.0401,64700.0
2013-02-05 13:10:00,36.11,36.13,36.07,36.07,52700.0,27.0401,27.0551,27.0101,27.0101,52700.0
2013-02-05 13:20:00,36.08,36.1,36.05,36.08,108000.0,27.0176,27.0326,26.9952,27.0176,108000.0
2013-02-05 13:30:00,36.09,36.12,36.06,36.1,66600.0,27.0251,27.0476,27.0027,27.0326,66600.0
2013-02-05 13:40:00,36.09,36.2,36.09,36.16,117000.0,27.0251,27.1075,27.0251,27.0775,117000.0
2013-02-05 13:50:00,36.16,36.17,36.12,36.15,55900.0,27.0775,27.085,27.0476,27.07,55900.0
2013-02-05 14:00:00,36.15,36.24,36.15,36.23,24800.0,27.07,27.1374,27.07,27.13,24800.0
2013-02-05 14:10:00,36.23,36.24,36.14,36.16,108600.0,27.13,27.1374,27.0626,27.0775,108600.0
2013-02-05 14:20:00,36.15,36.16,36.09,36.11,48100.0,27.07,27.0775,27.0251,27.0401,48100.0
2013-02-05 14:30:00,36.12,36.13,36.1,36.1,94200.0,27.0476,27.0551,27.0326,27.0326,94200.0
2013-02-05 14:40:00,36.11,36.22,36.1,36.18,96500.0,27.0401,27.1225,27.0326,27.0925,96500.0
2013-02-05 14:50:00,36.19,36.21,36.12,36.14,85700.0,27.1,27.115,27.0476,27.0626,85700.0
2013-02-05 15:00:00,36.15,36.22,36.14,36.22,92900.0,27.07,27.1225,27.0626,27.1225,92900.0
2013-02-05 15:10:00,36.21,36.22,36.05,36.06,120800.0,27.115,27.1225,26.9952,27.0027,120800.0
2013-02-05 15:20:00,36.05,36.09,36.01,36.08,169000.0,26.9952,27.0251,26.9652,27.0176,169000.0
2013-02-05 15:30:00,36.08,36.14,36.05,36.07,133800.0,27.0176,27.0626,26.9952,27.0101,133800.0
2013-02-05 15:40:00,36.07,36.1,35.98,36.09,209800.0,27.0101,27.0326,26.9427,27.0251,209800.0
2013-02-05 15:50:00,36.09,36.09,35.97,35.98,341600.0,27.0251,27.0251,26.9353,26.9427,341600.0
2013-02-06 09:30:00,35.84,36.1,35.81,36.04,102600.0,26.8379,27.0326,26.8154,26.9877,102600.0
2013-02-06 09:40:00,36.03,36.04,35.89,35.97,163300.0,26.9802,26.9877,26.8754,26.9353,163300.0
2013-02-06 09:50:00,35.98,36.2,35.98,36.12,39200.0,26.9427,27.1075,26.9427,27.0476,39200.0
2013-02-06 10:00:00,36.12,36.13,36.0,36.09,119300.0,27.0476,27.0551,26.9577,27.0251,119300.0
2013-02-06 10:10:00,36.09,36.17,36.02,36.05,75200.0,27.0251,27.085,26.9727,26.9952,75200.0
2013-02-06 10:20:00,36.05,36.09,36.04,36.06,82400.0,26.9952,27.0251,26.9877,27.0027,82400.0
2013-02-06 10:30:00,36.06,36.11,36.0,36.02,125000.0,27.0027,27.0401,26.9577,26.9727,125000.0
2013-02-06 10:40:00,36.02,36.18,36.0,36.17,69800.0,26.9727,27.0925,26.9577,27.085,69800.0
2013-02-06 10:50:00,36.15,36.22,36.14,36.17,60400.0,27.07,27.1225,27.0626,27.085,60400.0
2013-02-06 11:00:00,36.17,36.28,36.17,36.21,48500.0,27.085,27.1674,27.085,27.115,48500.0
2013-02-06 11:10:00,36.21,36.31,36.19,36.19,53400.0,27.115,27.1899,27.1,27.1,53400.0
2013-02-06 11:20:00,36.2,36.22,36.08,36.12,67900.0,27.1075,27.1225,27.0176,27.0476,67900.0
2013-02-06 11:30:00,36.11,36.12,36.05,36.1,33200.0,27.0401,27.0476,26.9952,27.0326,33200.0
2013-02-06 11:40:00,36.11,36.12,36.08,36.08,64500.0,27.0401,27.0476,27.0176,27.0176,64500.0
2013-02-06 11:50:00,36.09,36.1,36.04,36.07,49900.0,27.0251,27.0326,26.9877,27.0101,49900.0
2013-02-06 12:00:00,36.07,36.09,36.02,36.09,68600.0,27.0101,27.0251,26.9727,27.0251,68600.0
2013-02-06 12:10:00,36.08,36.12,36.05,36.06,74600.0,27.0176,27.0476,26.9952,27.0027,74600.0
2013-02-06 12:20:00,36.05,36.06,36.0,36.0,38600.0,26.9952,27.0027,26.9577,26.9577,38600.0
2013-02-06 12:30:00,35.99,36.06,35.99,36.02,33900.0,26.9502,27.0027,26.9502,26.9727,33900.0
2013-02-06 12:40:00,36.02,36.04,35.99,36.0,33800.0,26.9727,26.9877,26.9502,26.9577,33800.0
2013-02-06 12:50:00,36.01,36.05,35.94,35.97,95900.0,26.9652,26.9952,26.9128,26.9353,95900.0
2013-02-06 13:00:00,35.96,35.97,35.9,35.92,43300.0,26.9278,26.9353,26.8828,26.8978,43300.0
2013-02-06 13:10:00,35.92,35.96,35.91,35.94,26300.0,26.8978,26.9278,26.8903,26.9128,26300.0
2013-02-06 13:20:00,35.93,35.93,35.81,35.84,47600.0,26.9053,26.9053,26.8154,26.8379,47600.0
2013-02-06 13:30:00,35.83,35.84,35.77,35.79,35900.0,26.8304,26.8379,26.7855,26.8005,35900.0
2013-02-06 13:40:00,35.78,35.87,35.78,35.86,46200.0,26.793,26.8604,26.793,26.8529,46200.0
2013-02-06 13:50:00,35.85,35.87,35.79,35.8,28400.0,26.8454,26.8604,26.8005,26.808,28400.0
2013-02-06 14:00:00,35.8,35.82,35.75,35.81,69300.0,26.808,26.8229,26.7705,26.8154,69300.0
2013-02-06 14:10:00,35.81,35.88,35.8,35.87,38300.0,26.8154,26.8679,26.808,26.8604,38300.0
2013-02-06 14:20:00,35.87,35.88,35.78,35.8,56500.0,26.8604,26.8679,26.793,26.808,56500.0
2013-02-06 14:30:00,35.8,35.89,35.8,35.89,70700.0,26.808,26.8754,26.808,26.8754,70700.0
2013-02-06 14:40:00,35.9,35.92,35.88,35.89,46100.0,26.8828,26.8978,26.8679,26.8754,46100.0
2013-02-06 14:50:00,35.89,35.91,35.85,35.87,62500.0,26.8754,26.8903,26.8454,26.8604,62500.0
2013-02-06 15:00:00,35.88,36.01,35.86,36.0,161100.0,26.8679,26.9652,26.8529,26.9577,161100.0
2013-02-06 15:10:00,36.01,36.02,35.93,35.96,81800.0,26.9652,26.9727,26.9053,26.9278,81800.0
2013-02-06 15:20:00,35.97,36.02,35.97,36.01,40700.0,26.9353,26.9727,26.9353,26.9652,40700.0
2013-02-06 15:30:00,36.01,36.07,35.99,36.06,121000.0,26.9652,27.0101,26.9502,27.0027,121000.0
2013-02-06 15:40:00,36.05,36.12,36.05,36.11,160500.0,26.9952,27.0476,26.9952,27.0401,160500.0
2013-02-06 15:50:00,36.11,36.12,36.06,36.11,194400.0,27.0401,27.0476,27.0027,27.0401,194400.0
2013-02-07 09:30:00,36.0,36.0,35.59,35.6,191000.0,26.9577,26.9577,26.6507,26.6582,191000.0
2013-02-07 09:40:00,35.6,35.76,35.51,35.72,134000.0,26.6582,26.778,26.5908,26.7481,134000.0
2013-02-07 09:50:00,35.72,35.8,35.7,35.76,85600.0,26.7481,26.808,26.7331,26.778,85600.0
2013-02-07 10:00:00,35.77,35.77,35.54,35.54,265200.0,26.7855,26.7855,26.6133,26.6133,265200.0
2013-02-07 10:10:00,35.54,35.55,35.28,35.35,352500.0,26.6133,26.6208,26.4186,26.471,352500.0
2013-02-07 10:20:00,35.35,35.41,35.09,35.25,270300.0,26.471,26.5159,26.2763,26.3961,270300.0
2013-02-07 10:30:00,35.24,35.32,35.16,35.3,259700.0,26.3886,26.4485,26.3287,26.4335,259700.0
2013-02-07 10:40:00,35.3,35.38,35.29,35.36,91200.0,26.4335,26.4935,26.4261,26.4785,91200.0
2013-02-07 10:50:00,35.36,35.42,35.28,35.42,111100.0,26.4785,26.5234,26.4186,26.5234,111100.0
2013-02-07 11:00:00,35.43,35.58,35.41,35.57,71900.0,26.5309,26.6432,26.5159,26.6357,71900.0
2013-02-07 11:10:00,35.58,35.66,35.56,35.59,116800.0,26.6432,26.7031,26.6282,26.6507,116800.0
2013-02-07 11:20:00,35.6,35.69,35.58,35.62,77900.0,26.6582,26.7256,26.6432,26.6732,77900.0
2013-02-07 11:30:00,35.62,35.63,35.55,35.55,103000.0,26.6732,26.6807,26.6208,26.6208,103000.0
2013-02-07 11:40:00,35.55,35.56,35.45,35.51,136400.0,26.6208,26.6282,26.5459,26.5908,136400.0
2013-02-07 11:50:00,35.51,35.55,35.45,35.46,79000.0,26.5908,26.6208,26.5459,26.5534,79000.0
2013-02-07 12:00:00,35.46,35.58,35.45,35.47,59500.0,26.5534,26.6432,26.5459,26.5608,59500.0
2013-02-07 12:10:00,35.48,35.5,35.44,35.45,53300.0,26.5683,26.5833,26.5384,26.5459,53300.0
2013-02-07 12:20:00,35.45,35.51,35.41,35.51,52800.0,26.5459,26.5908,26.5159,26.5908,52800.0
2013-02-07 12:30:00,35.51,35.51,35.43,35.45,105600.0,26.5908,26.5908,26.5309,26.5459,105600.0
2013-02-07 12:40:00,35.45,35.49,35.45,35.46,85600.0,26.5459,26.5758,26.5459,26.5534,85600.0
2013-02-07 12:50:00,35.47,35.48,35.41,35.41,79600.0,26.5608,26.5683,26.5159,26.5159,79600.0
2013-02-07 13:00:00,35.41,35.41,35.36,35.37,92800.0,26.5159,26.5159,26.4785,26.486,92800.0
2013-02-07 13:10:00,35.36,35.39,35.29,35.33,83600.0,26.4785,26.5009,26.4261,26.456,83600.0
2013-02-07 13:20:00,35.33,35.34,35.3,35.33,133100.0,26.456,26.4635,26.4335,26.456,133100.0
2013-02-07 13:30:00,35.34,35.37,35.32,35.34,76800.0,26.4635,26.486,26.4485,26.4635,76800.0
2013-02-07 13:40:00,35.34,35.42,35.33,35.34,92000.0,26.4635,26.5234,26.456,26.4635,92000.0
2013-02-07 13:50:00,35.35,35.47,35.33,35.47,70800.0,26.471,26.5608,26.456,26.5608,70800.0
2013-02-07 14:00:00,35.47,35.53,35.47,35.5,110000.0,26.5608,26.6058,26.5608,26.5833,110000.0
2013-02-07 14:10:00,35.51,35.51,35.49,35.49,63300.0,26.5908,26.5908,26.5758,26.5758,63300.0
2013-02-07 14:20:00,35.5,35.6,35.48,35.55,247300.0,26.5833,26.6582,26.5683,26.6208,247300.0
2013-02-07 14:30:00,35.56,35.57,35.48,35.48,149400.0,26.6282,26.6357,26.5683,26.5683,149400.0
2013-02-07 14:40:00,35.48,35.51,35.46,35.5,61000.0,26.5683,26.5908,26.5534,26.5833,61000.0
2013-02-07 14:50:00,35.5,35.53,35.48,35.51,63800.0,26.5833,26.6058,26.5683,26.5908,63800.0
2013-02-07 15:00:00,35.51,35.57,35.46,35.49,85900.0,26.5908,26.6357,26.5534,26.5758,85900.0
2013-02-07 15:10:00,35.49,35.52,35.45,35.46,142100.0,26.5758,26.5983,26.5459,26.5534,142100.0
2013-02-07 15:20:00,35.45,35.46,35.41,35.43,123100.0,26.5459,26.5534,26.5159,26.5309,123100.0
2013-02-07 15:30:00,35.44,35.51,35.34,35.46,191400.0,26.5384,26.5908,26.4635,26.5534,191400.0
2013-02-07 15:40:00,35.45,35.54,35.45,35.53,166700.0,26.5459,26.6133,26.5459,26.6058,166700.0
2013-02-07 15:50:00,35.53,35.57,35.48,35.57,301600.0,26.6058,26.6357,26.5683,26.6357,301600.0
2013-02-08 09:30:00,35.59,35.8,35.55,35.7,326000.0,26.6507,26.808,26.6208,26.7331,326000.0
2013-02-08 09:40:00,35.73,35.88,35.73,35.81,138600.0,26.7555,26.8679,26.7555,26.8154,138600.0
2013-02-08 09:50:00,35.78,35.86,35.76,35.85,118900.0,26.793,26.8529,26.778,26.8454,118900.0
2013-02-08 10:00:00,35.85,36.07,35.84,35.98,135800.0,26.8454,27.0101,26.8379,26.9427,135800.0
2013-02-08 10:10:00,35.97,36.11,35.92,35.94,435400.0,26.9353,27.0401,26.8978,26.9128,435400.0
2013-02-08 10:20:00,35.94,36.0,35.9,35.9,219900.0,26.9128,26.9577,26.8828,26.8828,219900.0
2013-02-08 10:30:00,35.91,35.95,35.89,35.89,72100.0,26.8903,26.9203,26.8754,26.8754,72100.0
2013-02-08 10:40:00,35.89,35.95,35.87,35.91,54400.0,26.8754,26.9203,26.8604,26.8903,54400.0
2013-02-08 10:50:00,35.91,35.94,35.85,35.93,50300.0,26.8903,26.9128,26.8454,26.9053,50300.0
2013-02-08 11:00:00,35.94,35.94,35.87,35.92,44400.0,26.9128,26.9128,26.8604,26.8978,44400.0
2013-02-08 11:10:00,35.92,36.01,35.89,35.99,85000.0,26.8978,26.9652,26.8754,26.9502,85000.0
2013-02-08 11:20:00,35.99,36.01,35.9,35.96,342700.0,26.9502,26.9652,26.8828,26.9278,342700.0
2013-02-08 11:30:00,35.95,36.11,35.95,36.11,101900.0,26.9203,27.0401,26.9203,27.0401,101900.0
2013-02-08 11:40:00,36.11,36.16,36.09,36.11,98800.0,27.0401,27.0775,27.0251,27.0401,98800.0
2013-02-08 11:50:00,36.11,36.18,36.04,36.04,146000.0,27.0401,27.0925,26.9877,26.9877,146000.0
2013-02-08 12:00:00,36.05,36.09,36.05,36.08,38300.0,26.9952,27.0251,26.9952,27.0176,38300.0
2013-02-08 12:10:00,36.07,36.07,35.97,35.97,116300.0,27.0101,27.0101,26.9353,26.9353,116300.0
2013-02-08 12:20:00,35.97,35.97,35.83,35.91,125600.0,26.9353,26.9353,26.8304,26.8903,125600.0
2013-02-08 12:30:00,35.91,35.95,35.91,35.91,52000.0,26.8903,26.9203,26.8903,26.8903,52000.0
2013-02-08 12:40:00,35.91,35.96,35.88,35.96,40100.0,26.8903,26.9278,26.8679,26.9278,40100.0
2013-02-08 12:50:00,35.97,36.0,35.95,35.98,25200.0,26.9353,26.9577,26.9203,26.9427,25200.0
2013-02-08 13:00:00,35.98,35.99,35.89,35.9,55100.0,26.9427,26.9502,26.8754,26.8828,55100.0
2013-02-08 13:10:00,35.89,35.89,35.8,35.8,68200.0,26.8754,26.8754,26.808,26.808,68200.0
2013-02-08 13:20:00,35.79,35.85,35.77,35.83,56800.0,26.8005,26.8454,26.7855,26.8304,56800.0
2013-02-08 13:30:00,35.83,35.91,35.81,35.9,94400.0,26.8304,26.8903,26.8154,26.8828,94400.0
2013-02-08 13:40:00,35.9,35.95,35.89,35.89,56000.0,26.8828,26.9203,26.8754,26.8754,56000.0
2013-02-08 13:50:00,35.9,35.92,35.88,35.92,33500.0,26.8828,26.8978,26.8679,26.8978,33500.0
2013-02-08 14:00:00,35.92,35.92,35.85,35.87,69600.0,26.8978,26.8978,26.8454,26.8604,69600.0
2013-02-08 14:10:00,35.85,35.86,35.83,35.84,20200.0,26.8454,26.8529,26.8304,26.8379,20200.0
2013-02-08 14:20:00,35.83,35.83,35.73,35.76,72500.0,26.8304,26.8304,26.7555,26.778,72500.0
2013-02-08 14:30:00,35.75,35.76,35.7,35.71,54000.0,26.7705,26.778,26.7331,26.7406,54000.0
2013-02-08 14:40:00,35.71,35.73,35.65,35.65,71800.0,26.7406,26.7555,26.6956,26.6956,71800.0
2013-02-08 14:50:00,35.65,35.66,35.59,35.61,99500.0,26.6956,26.7031,26.6507,26.6657,99500.0
2013-02-08 15:00:00,35.61,35.73,35.58,35.72,207300.0,26.6657,26.7555,26.6432,26.7481,207300.0
2013-02-08 15:10:00,35.72,35.79,35.72,35.75,70200.0,26.7481,26.8005,26.7481,26.7705,70200.0
2013-02-08 15:20:00,35.75,35.75,35.63,35.66,91800.0,26.7705,26.7705,26.6807,26.7031,91800.0
2013-02-08 15:30:00,35.66,35.7,35.62,35.7,86700.0,26.7031,26.7331,26.6732,26.7331,86700.0
2013-02-08 15:40:00,35.7,35.79,35.7,35.77,115100.0,26.7331,26.8005,26.7331,26.7855,115100.0
2013-02-08 15:50:00,35.78,35.8,35.7,35.75,261100.0,26.793,26.808,26.7331,26.7705,261100.0
2013-02-11 09:30:00,35.85,35.85,35.41,35.49,169400.0,26.8454,26.8454,26.5159,26.5758,169400.0
2013-02-11 09:40:00,35.53,35.6,35.5,35.59,100000.0,26.6058,26.6582,26.5833,26.6507,100000.0
2013-02-11 09:50:00,35.6,35.71,35.56,35.61,143300.0,26.6582,26.7406,26.6282,26.6657,143300.0
2013-02-11 10:00:00,35.61,35.81,35.6,35.78,152500.0,26.6657,26.8154,26.6582,26.793,152500.0
2013-02-11 10:10:00,35.78,35.79,35.53,35.56,273400.0,26.793,26.8005,26.6058,26.6282,273400.0
2013-02-11 10:20:00,35.56,35.62,35.49,35.52,130400.0,26.6282,26.6732,26.5758,26.5983,130400.0
2013-02-11 10:30:00,35.52,35.56,35.41,35.44,211400.0,26.5983,26.6282,26.5159,26.5384,211400.0
2013-02-11 10:40:00,35.43,35.52,35.42,35.46,192000.0,26.5309,26.5983,26.5234,26.5534,192000.0
2013-02-11 10:50:00,35.46,35.53,35.46,35.48,72100.0,26.5534,26.6058,26.5534,26.5683,72100.0
2013-02-11 11:00:00,35.49,35.49,35.26,35.29,130700.0,26.5758,26.5758,26.4036,26.4261,130700.0
2013-02-11 11:10:00,35.29,35.5,35.21,35.5,229200.0,26.4261,26.5833,26.3662,26.5833,229200.0
2013-02-11 11:20:00,35.5,35.53,35.45,35.46,101500.0,26.5833,26.6058,26.5459,26.5534,101500.0
2013-02-11 11:30:00,35.46,35.47,35.43,35.47,29200.0,26.5534,26.5608,26.5309,26.5608,29200.0
2013-02-11 11:40:00,35.47,35.5,35.45,35.48,38600.0,26.5608,26.5833,26.5459,26.5683,38600.0
2013-02-11 11:50:00,35.48,35.58,35.48,35.57,88900.0,26.5683,26.6432,26.5683,26.6357,88900.0
2013-02-11 12:00:00,35.56,35.59,35.51,35.51,94900.0,26.6282,26.6507,26.5908,26.5908,94900.0
2013-02-11 12:10:00,35.51,35.51,35.36,35.39,171500.0,26.5908,26.5908,26.4785,26.5009,171500.0
2013-02-11 12:20:00,35.39,35.43,35.38,35.39,62200.0,26.5009,26.5309,26.4935,26.5009,62200.0
2013-02-11 12:30:00,35.39,35.41,35.37,35.39,38500.0,26.5009,26.5159,26.486,26.5009,38500.0
2013-02-11 12:40:00,35.39,35.4,35.3,35.3,34600.0,26.5009,26.5084,26.4335,26.4335,34600.0
2013-02-11 12:50:00,35.29,35.39,35.29,35.39,119900.0,26.4261,26.5009,26.4261,26.5009,119900.0
2013-02-11 13:00:00,35.39,35.46,35.32,35.32,87400.0,26.5009,26.5534,26.4485,26.4485,87400.0
2013-02-11 13:10:00,35.32,35.34,35.16,35.16,183400.0,26.4485,26.4635,26.3287,26.3287,183400.0
2013-02-11 13:20:00,35.17,35.27,35.16,35.25,168100.0,26.3362,26.4111,26.3287,26.3961,168100.0
2013-02-11 13:30:00,35.26,35.37,35.26,35.37,94200.0,26.4036,26.486,26.4036,26.486,94200.0
2013-02-11 13:40:00,35.37,35.37,35.32,35.34,68000.0,26.486,26.486,26.4485,26.4635,68000.0
2013-02-11 13:50:00,35.34,35.34,35.26,35.26,69000.0,26.4635,26.4635,26.4036,26.4036,69000.0
2013-02-11 14:00:00,35.27,35.28,35.24,35.25,57500.0,26.4111,26.4186,26.3886,26.3961,57500.0
2013-02-11 14:10:00,35.25,35.27,35.23,35.26,79600.0,26.3961,26.4111,26.3811,26.4036,79600.0
2013-02-11 14:20:00,35.26,35.37,35.26,35.37,95200.0,26.4036,26.486,26.4036,26.486,95200.0
2013-02-11 14:30:00,35.37,35.37,35.27,35.32,77300.0,26.486,26.486,26.4111,26.4485,77300.0
2013-02-11 14:40:00,35.31,35.32,35.16,35.24,93900.0,26.441,26.4485,26.3287,26.3886,93900.0
2013-02-11 14:50:00,35.24,35.3,35.24,35.27,61200.0,26.3886,26.4335,26.3886,26.4111,61200.0
2013-02-11 15:00:00,35.27,35.28,35.2,35.24,70800.0,26.4111,26.4186,26.3587,26.3886,70800.0
2013-02-11 15:10:00,35.24,35.32,35.24,35.29,67400.0,26.3886,26.4485,26.3886,26.4261,67400.0
2013-02-11 15:20:00,35.29,35.3,35.25,35.26,108100.0,26.4261,26.4335,26.3961,26.4036,108100.0
2013-02-11 15:30:00,35.26,35.35,35.25,35.35,82700.0,26.4036,26.471,26.3961,26.471,82700.0
2013-02-11 15:40:00,35.35,35.36,35.3,35.35,129100.0,26.471,26.4785,26.4335,26.471,129100.0
2013-02-11 15:50:00,35.35,35.37,35.27,35.37,434900.0,26.471,26.486,26.4111,26.486,434900.0
2013-02-12 09:30:00,36.0,36.1,35.79,35.92,426200.0,26.9577,27.0326,26.8005,26.8978,426200.0
2013-02-12 09:40:00,35.95,36.07,35.87,35.9,137500.0,26.9203,27.0101,26.8604,26.8828,137500.0
2013-02-12 09:50:00,35.9,36.0,35.8,35.84,129100.0,26.8828,26.9577,26.808,26.8379,129100.0
2013-02-12 10:00:00,35.84,35.88,35.75,35.83,126800.0,26.8379,26.8679,26.7705,26.8304,126800.0
2013-02-12 10:10:00,35.83,35.88,35.72,35.88,134800.0,26.8304,26.8679,26.7481,26.8679,134800.0
2013-02-12 10:20:00,35.88,35.96,35.83,35.83,130200.0,26.8679,26.9278,26.8304,26.8304,130200.0
2013-02-12 10:30:00,35.84,35.84,35.77,35.77,85300.0,26.8379,26.8379,26.7855,26.7855,85300.0
2013-02-12 10:40:00,35.77,35.85,35.75,35.83,56200.0,26.7855,26.8454,26.7705,26.8304,56200.0
2013-02-12 10:50:00,35.83,35.85,35.79,35.82,50800.0,26.8304,26.8454,26.8005,26.8229,50800.0
2013-02-12 11:00:00,35.84,35.92,35.82,35.91,73600.0,26.8379,26.8978,26.8229,26.8903,73600.0
2013-02-12 11:10:00,35.91,35.93,35.84,35.85,107300.0,26.8903,26.9053,26.8379,26.8454,107300.0
2013-02-12 11:20:00,35.86,35.86,35.79,35.8,58000.0,26.8529,26.8529,26.8005,26.808,58000.0
2013-02-12 11:30:00,35.8,35.91,35.8,35.87,55200.0,26.808,26.8903,26.808,26.8604,55200.0
2013-02-12 11:40:00,35.86,35.89,35.77,35.78,83600.0,26.8529,26.8754,26.7855,26.793,83600.0
2013-02-12 11:50:00,35.79,35.79,35.65,35.66,73100.0,26.8005,26.8005,26.6956,26.7031,73100.0
2013-02-12 12:00:00,35.66,35.66,35.53,35.57,64200.0,26.7031,26.7031,26.6058,26.6357,64200.0
2013-02-12 12:10:00,35.57,35.65,35.55,35.65,110100.0,26.6357,26.6956,26.6208,26.6956,110100.0
2013-02-12 12:20:00,35.65,35.69,35.62,35.65,37300.0,26.6956,26.7256,26.6732,26.6956,37300.0
2013-02-12 12:30:00,35.65,35.7,35.63,35.7,31800.0,26.6956,26.7331,26.6807,26.7331,31800.0
2013-02-12 12:40:00,35.7,35.74,35.69,35.71,33900.0,26.7331,26.763,26.7256,26.7406,33900.0
2013-02-12 12:50:00,35.71,35.79,35.69,35.78,32900.0,26.7406,26.8005,26.7256,26.793,32900.0
2013-02-12 13:00:00,35.78,35.79,35.64,35.66,68400.0,26.793,26.8005,26.6881,26.7031,68400.0
2013-02-12 13:10:00,35.66,35.68,35.6,35.62,104800.0,26.7031,26.7181,26.6582,26.6732,104800.0
2013-02-12 13:20:00,35.62,35.63,35.57,35.58,98500.0,26.6732,26.6807,26.6357,26.6432,98500.0
2013-02-12 13:30:00,35.59,35.68,35.56,35.66,77800.0,26.6507,26.7181,26.6282,26.7031,77800.0
2013-02-12 13:40:00,35.66,35.72,35.65,35.72,52400.0,26.7031,26.7481,26.6956,26.7481,52400.0
2013-02-12 13:50:00,35.72,35.72,35.52,35.53,29800.0,26.7481,26.7481,26.5983,26.6058,29800.0
2013-02-12 14:00:00,35.55,35.56,35.51,35.51,34600.0,26.6208,26.6282,26.5908,26.5908,34600.0
2013-02-12 14:10:00,35.51,35.54,35.4,35.41,146400.0,26.5908,26.6133,26.5084,26.5159,146400.0
2013-02-12 14:20:00,35.41,35.46,35.37,35.38,126300.0,26.5159,26.5534,26.486,26.4935,126300.0
2013-02-12 14:30:00,35.37,35.4,35.34,35.35,93100.0,26.486,26.5084,26.4635,26.471,93100.0
2013-02-12 14:40:00,35.35,35.39,35.3,35.33,100800.0,26.471,26.5009,26.4335,26.456,100800.0
2013-02-12 14:50:00,35.33,35.37,35.26,35.26,148300.0,26.456,26.486,26.4036,26.4036,148300.0
2013-02-12 15:00:00,35.26,35.43,35.26,35.41,176100.0,26.4036,26.5309,26.4036,26.5159,176100.0
2013-02-12 15:10:00,35.43,35.47,35.42,35.45,135000.0,26.5309,26.5608,26.5234,26.5459,135000.0
2013-02-12 15:20:00,35.45,35.46,35.26,35.29,157400.0,26.5459,26.5534,26.4036,26.4261,157400.0
2013-02-12 15:30:00,35.28,35.44,35.28,35.44,178600.0,26.4186,26.5384,26.4186,26.5384,178600.0
2013-02-12 15:40:00,35.44,35.47,35.31,35.31,165200.0,26.5384,26.5608,26.441,26.441,165200.0
2013-02-12 15:50:00,35.32,35.43,35.31,35.43,272800.0,26.4485,26.5309,26.441,26.5309,272800.0
2013-02-13 09:30:00,35.41,35.59,35.26,35.43,139600.0,26.5159,26.6507,26.4036,26.5309,139600.0
2013-02-13 09:40:00,35.43,35.5,35.3,35.4,110400.0,26.5309,26.5833,26.4335,26.5084,110400.0
2013-02-13 09:50:00,35.38,35.49,35.32,35.47,61300.0,26.4935,26.5758,26.4485,26.5608,61300.0
2013-02-13 10:00:00,35.47,35.49,35.35,35.37,49200.0,26.5608,26.5758,26.471,26.486,49200.0
2013-02-13 10:10:00,35.36,35.4,35.12,35.2,104100.0,26.4785,26.5084,26.2988,26.3587,104100.0
2013-02-13 10:20:00,35.2,35.25,35.09,35.15,61500.0,26.3587,26.3961,26.2763,26.3212,61500.0
2013-02-13 10:30:00,35.16,35.22,35.08,35.14,204000.0,26.3287,26.3736,26.2688,26.3137,204000.0
2013-02-13 10:40:00,35.14,35.21,35.11,35.15,231600.0,26.3137,26.3662,26.2913,26.3212,231600.0
2013-02-13 10:50:00,35.14,35.26,35.14,35.18,54900.0,26.3137,26.4036,26.3137,26.3437,54900.0
2013-02-13 11:00:00,35.17,35.24,35.1,35.21,68300.0,26.3362,26.3886,26.2838,26.3662,68300.0
2013-02-13 11:10:00,35.21,35.23,35.05,35.05,55800.0,26.3662,26.3811,26.2463,26.2463,55800.0
2013-02-13 11:20:00,35.05,35.06,34.91,34.93,77500.0,26.2463,26.2538,26.1415,26.1565,77500.0
2013-02-13 11:30:00,34.93,35.01,34.86,34.87,100300.0,26.1565,26.2164,26.1041,26.1116,100300.0
2013-02-13 11:40:00,34.87,34.89,34.76,34.77,173900.0,26.1116,26.1265,26.0292,26.0367,173900.0
2013-02-13 11:50:00,34.76,34.82,34.71,34.75,69800.0,26.0292,26.0741,25.9917,26.0217,69800.0
2013-02-13 12:00:00,34.75,34.83,34.7,34.8,147300.0,26.0217,26.0816,25.9843,26.0591,147300.0
2013-02-13 12:10:00,34.79,35.03,34.77,35.03,161800.0,26.0516,26.2314,26.0367,26.2314,161800.0
2013-02-13 12:20:00,35.03,35.03,34.95,35.02,110800.0,26.2314,26.2314,26.1715,26.2239,110800.0
2013-02-13 12:30:00,35.02,35.15,34.97,35.14,108800.0,26.2239,26.3212,26.1864,26.3137,108800.0
2013-02-13 12:40:00,35.13,35.22,35.06,35.18,126900.0,26.3062,26.3736,26.2538,26.3437,126900.0
2013-02-13 12:50:00,35.18,35.29,35.17,35.26,101300.0,26.3437,26.4261,26.3362,26.4036,101300.0
2013-02-13 13:00:00,35.26,35.52,35.21,35.46,186300.0,26.4036,26.5983,26.3662,26.5534,186300.0
2013-02-13 13:10:00,35.46,35.52,35.42,35.52,113200.0,26.5534,26.5983,26.5234,26.5983,113200.0
2013-02-13 13:20:00,35.51,35.78,35.5,35.75,197800.0,26.5908,26.793,26.5833,26.7705,197800.0
2013-02-13 13:30:00,35.75,36.0,35.71,35.94,273000.0,26.7705,26.9577,26.7406,26.9128,273000.0
2013-02-13 13:40:00,35.93,36.0,35.8,35.99,268000.0,26.9053,26.9577,26.808,26.9502,268000.0
2013-02-13 13:50:00,35.98,36.0,35.76,35.78,202500.0,26.9427,26.9577,26.778,26.793,202500.0
2013-02-13 14:00:00,35.79,35.93,35.77,35.83,212700.0,26.8005,26.9053,26.7855,26.8304,212700.0
2013-02-13 14:10:00,35.83,35.99,35.82,35.97,123300.0,26.8304,26.9502,26.8229,26.9353,123300.0
2013-02-13 14:20:00,35.98,36.05,35.94,36.02,193500.0,26.9427,26.9952,26.9128,26.9727,193500.0
2013-02-13 14:30:00,36.01,36.01,35.87,35.94,197300.0,26.9652,26.9652,26.8604,26.9128,197300.0
2013-02-13 14:40:00,35.93,36.19,35.91,36.12,311100.0,26.9053,27.1,26.8903,27.0476,311100.0
2013-02-13 14:50:00,36.13,36.13,35.9,35.96,311800.0,27.0551,27.0551,26.8828,26.9278,311800.0
2013-02-13 15:00:00,35.96,35.97,35.72,35.79,350400.0,26.9278,26.9353,26.7481,26.8005,350400.0
2013-02-13 15:10:00,35.79,36.0,35.75,35.92,385400.0,26.8005,26.9577,26.7705,26.8978,385400.0
2013-02-13 15:20:00,35.92,35.94,35.84,35.91,242100.0,26.8978,26.9128,26.8379,26.8903,242100.0
2013-02-13 15:30:00,35.91,36.09,35.9,36.09,533300.0,26.8903,27.0251,26.8828,27.0251,533300.0
2013-02-13 15:40:00,36.09,36.09,35.81,35.95,592300.0,27.0251,27.0251,26.8154,26.9203,592300.0
2013-02-13 15:50:00,35.94,35.97,35.74,35.83,733100.0,26.9128,26.9353,26.763,26.8304,733100.0
2013-02-14 09:30:00,34.99,35.8,34.0,35.54,1070800.0,26.2014,26.808,25.4601,26.6133,1070800.0
2013-02-14 09:40:00,35.54,35.65,35.14,35.22,744800.0,26.6133,26.6956,26.3137,26.3736,744800.0
2013-02-14 09:50:00,35.17,35.39,34.81,34.82,399200.0,26.3362,26.5009,26.0666,26.0741,399200.0
2013-02-14 10:00:00,34.82,35.08,34.74,34.74,457200.0,26.0741,26.2688,26.0142,26.0142,457200.0
2013-02-14 10:10:00,34.72,35.03,34.6,34.9,435500.0,25.9992,26.2314,25.9094,26.134,435500.0
2013-02-14 10:20:00,34.9,35.04,34.89,35.0,325800.0,26.134,26.2389,26.1265,26.2089,325800.0
2013-02-14 10:30:00,35.0,35.01,34.8,34.82,227400.0,26.2089,26.2164,26.0591,26.0741,227400.0
2013-02-14 10:40:00,34.81,34.92,34.76,34.91,167700.0,26.0666,26.149,26.0292,26.1415,167700.0
2013-02-14 10:50:00,34.91,35.0,34.88,34.99,236900.0,26.1415,26.2089,26.119,26.2014,236900.0
2013-02-14 11:00:00,34.99,35.0,34.89,34.99,182500.0,26.2014,26.2089,26.1265,26.2014,182500.0
2013-02-14 11:10:00,35.0,35.09,34.95,35.0,136800.0,26.2089,26.2763,26.1715,26.2089,136800.0
2013-02-14 11:20:00,35.0,35.08,34.99,35.02,144000.0,26.2089,26.2688,26.2014,26.2239,144000.0
2013-02-14 11:30:00,35.02,35.33,35.02,35.17,345500.0,26.2239,26.456,26.2239,26.3362,345500.0
2013-02-14 11:40:00,35.16,35.29,35.11,35.29,225700.0,26.3287,26.4261,26.2913,26.4261,225700.0
2013-02-14 11:50:00,35.29,35.36,35.25,35.25,140800.0,26.4261,26.4785,26.3961,26.3961,140800.0
2013-02-14 12:00:00,35.25,35.27,35.13,35.13,94000.0,26.3961,26.4111,26.3062,26.3062,94000.0
2013-02-14 12:10:00,35.12,35.25,35.1,35.21,84400.0,26.2988,26.3961,26.2838,26.3662,84400.0
2013-02-14 12:20:00,35.21,35.3,35.2,35.22,68100.0,26.3662,26.4335,26.3587,26.3736,68100.0
2013-02-14 12:30:00,35.21,35.25,35.18,35.2,112700.0,26.3662,26.3961,26.3437,26.3587,112700.0
2013-02-14 12:40:00,35.2,35.23,35.19,35.22,81100.0,26.3587,26.3811,26.3512,26.3736,81100.0
2013-02-14 12:50:00,35.21,35.33,35.18,35.25,73500.0,26.3662,26.456,26.3437,26.3961,73500.0
2013-02-14 13:00:00,35.25,35.32,35.22,35.29,119300.0,26.3961,26.4485,26.3736,26.4261,119300.0
2013-02-14 13:10:00,35.28,35.32,35.28,35.29,104900.0,26.4186,26.4485,26.4186,26.4261,104900.0
2013-02-14 13:20:00,35.28,35.31,35.17,35.18,82700.0,26.4186,26.441,26.3362,26.3437,82700.0
2013-02-14 13:30:00,35.17,35.23,35.17,35.21,94200.0,26.3362,26.3811,26.3362,26.3662,94200.0
2013-02-14 13:40:00,35.21,35.29,35.19,35.21,124000.0,26.3662,26.4261,26.3512,26.3662,124000.0
2013-02-14 13:50:00,35.2,35.21,35.19,35.19,57200.0,26.3587,26.3662,26.3512,26.3512,57200.0
2013-02-14 14:00:00,35.2,35.26,35.19,35.23,91700.0,26.3587,26.4036,26.3512,26.3811,91700.0
2013-02-14 14:10:00,35.23,35.29,35.19,35.26,138300.0,26.3811,26.4261,26.3512,26.4036,138300.0
2013-02-14 14:20:00,35.25,35.44,35.25,35.38,111700.0,26.3961,26.5384,26.3961,26.4935,111700.0
2013-02-14 14:30:00,35.38,35.44,35.34,35.37,141700.0,26.4935,26.5384,26.4635,26.486,141700.0
2013-02-14 14:40:00,35.36,35.37,35.28,35.3,74900.0,26.4785,26.486,26.4186,26.4335,74900.0
2013-02-14 14:50:00,35.3,35.4,35.28,35.38,145600.0,26.4335,26.5084,26.4186,26.4935,145600.0
2013-02-14 15:00:00,35.38,35.48,35.38,35.47,106700.0,26.4935,26.5683,26.4935,26.5608,106700.0
2013-02-14 15:10:00,35.47,35.71,35.47,35.7,250300.0,26.5608,26.7406,26.5608,26.7331,250300.0
2013-02-14 15:20:00,35.71,35.92,35.7,35.81,448100.0,26.7406,26.8978,26.7331,26.8154,448100.0
2013-02-14 15:30:00,35.82,35.82,35.65,35.66,186100.0,26.8229,26.8229,26.6956,26.7031,186100.0
2013-02-14 15:40:00,35.65,35.8,35.64,35.79,364100.0,26.6956,26.808,26.6881,26.8005,364100.0
2013-02-14 15:50:00,35.79,35.87,35.79,35.86,666300.0,26.8005,26.8604,26.8005,26.8529,666300.0
2013-02-15 09:30:00,35.69,36.08,35.65,35.95,545400.0,26.7256,27.0176,26.6956,26.9203,545400.0
2013-02-15 09:40:00,35.94,35.95,35.85,35.85,175300.0,26.9128,26.9203,26.8454,26.8454,175300.0
2013-02-15 09:50:00,35.85,35.86,35.72,35.78,114500.0,26.8454,26.8529,26.7481,26.793,114500.0
2013-02-15 10:00:00,35.79,35.85,35.76,35.8,98400.0,26.8005,26.8454,26.778,26.808,98400.0
2013-02-15 10:10:00,35.8,35.81,35.73,35.74,80400.0,26.808,26.8154,26.7555,26.763,80400.0
2013-02-15 10:20:00,35.74,35.8,35.74,35.75,103700.0,26.763,26.808,26.763,26.7705,103700.0
2013-02-15 10:30:00,35.75,35.77,35.65,35.66,85100.0,26.7705,26.7855,26.6956,26.7031,85100.0
2013-02-15 10:40:00,35.66,35.66,35.57,35.58,152600.0,26.7031,26.7031,26.6357,26.6432,152600.0
2013-02-15 10:50:00,35.59,35.67,35.56,35.67,98300.0,26.6507,26.7106,26.6282,26.7106,98300.0
2013-02-15 11:00:00,35.68,35.76,35.67,35.73,80300.0,26.7181,26.778,26.7106,26.7555,80300.0
2013-02-15 11:10:00,35.74,35.83,35.74,35.81,91200.0,26.763,26.8304,26.763,26.8154,91200.0
2013-02-15 11:20:00,35.8,35.93,35.8,35.88,139600.0,26.808,26.9053,26.808,26.8679,139600.0
2013-02-15 11:30:00,35.88,35.93,35.83,35.84,95900.0,26.8679,26.9053,26.8304,26.8379,95900.0
2013-02-15 11:40:00,35.84,35.86,35.79,35.81,145300.0,26.8379,26.8529,26.8005,26.8154,145300.0
2013-02-15 11:50:00,35.82,35.83,35.79,35.8,46800.0,26.8229,26.8304,26.8005,26.808,46800.0
2013-02-15 12:00:00,35.8,35.87,35.8,35.85,49300.0,26.808,26.8604,26.808,26.8454,49300.0
2013-02-15 12:10:00,35.86,35.86,35.75,35.75,88800.0,26.8529,26.8529,26.7705,26.7705,88800.0
2013-02-15 12:20:00,35.75,35.98,35.75,35.97,219800.0,26.7705,26.9427,26.7705,26.9353,219800.0
2013-02-15 12:30:00,35.95,35.98,35.91,35.91,167300.0,26.9203,26.9427,26.8903,26.8903,167300.0
2013-02-15 12:40:00,35.92,36.07,35.91,35.99,113100.0,26.8978,27.0101,26.8903,26.9502,113100.0
2013-02-15 12:50:00,36.0,36.0,35.94,35.95,86300.0,26.9577,26.9577,26.9128,26.9203,86300.0
2013-02-15 13:00:00,35.94,35.95,35.89,35.91,63900.0,26.9128,26.9203,26.8754,26.8903,63900.0
2013-02-15 13:10:00,35.91,35.92,35.88,35.9,32800.0,26.8903,26.8978,26.8679,26.8828,32800.0
2013-02-15 13:20:00,35.89,35.9,35.8,35.88,70000.0,26.8754,26.8828,26.808,26.8679,70000.0
2013-02-15 13:30:00,35.87,36.0,35.86,35.99,90600.0,26.8604,26.9577,26.8529,26.9502,90600.0
2013-02-15 13:40:00,35.99,36.07,35.98,36.07,123000.0,26.9502,27.0101,26.9427,27.0101,123000.0
2013-02-15 13:50:00,36.07,36.14,36.07,36.14,105100.0,27.0101,27.0626,27.0101,27.0626,105100.0
2013-02-15 14:00:00,36.14,36.17,36.11,36.13,192700.0,27.0626,27.085,27.0401,27.0551,192700.0
2013-02-15 14:10:00,36.12,36.2,36.11,36.11,204000.0,27.0476,27.1075,27.0401,27.0401,204000.0
2013-02-15 14:20:00,36.12,36.18,36.1,36.18,189900.0,27.0476,27.0925,27.0326,27.0925,189900.0
2013-02-15 14:30:00,36.18,36.45,36.18,36.45,338900.0,27.0925,27.2947,27.0925,27.2947,338900.0
2013-02-15 14:40:00,36.44,36.45,36.27,36.4,314800.0,27.2872,27.2947,27.1599,27.2573,314800.0
2013-02-15 14:50:00,36.4,36.48,36.34,36.34,238500.0,27.2573,27.3172,27.2123,27.2123,238500.0
2013-02-15 15:00:00,36.34,36.47,36.33,36.41,256900.0,27.2123,27.3097,27.2048,27.2647,256900.0
2013-02-15 15:10:00,36.4,36.41,36.26,36.31,189200.0,27.2573,27.2647,27.1524,27.1899,189200.0
2013-02-15 15:20:00,36.32,36.5,36.31,36.47,283500.0,27.1973,27.3321,27.1899,27.3097,283500.0
2013-02-15 15:30:00,36.47,36.5,36.44,36.44,240100.0,27.3097,27.3321,27.2872,27.2872,240100.0
2013-02-15 15:40:00,36.45,36.5,36.45,36.48,349900.0,27.2947,27.3321,27.2947,27.3172,349900.0
2013-02-15 15:50:00,36.49,36.61,36.48,36.54,1540300.0,27.3247,27.4145,27.3172,27.3621,1540300.0
2013-02-19 09:30:00,36.5,36.55,36.3,36.42,188700.0,27.3321,27.3696,27.1824,27.2722,188700.0
2013-02-19 09:40:00,36.42,36.6,36.41,36.59,136000.0,27.2722,27.407,27.2647,27.3995,136000.0
2013-02-19 09:50:00,36.58,36.6,36.48,36.48,108600.0,27.392,27.407,27.3172,27.3172,108600.0
2013-02-19 10:00:00,36.47,36.52,36.45,36.46,75600.0,27.3097,27.3471,27.2947,27.3022,75600.0
2013-02-19 10:10:00,36.45,36.57,36.43,36.54,94500.0,27.2947,27.3846,27.2797,27.3621,94500.0
2013-02-19 10:20:00,36.54,36.56,36.47,36.48,70700.0,27.3621,27.3771,27.3097,27.3172,70700.0
2013-02-19 10:30:00,36.48,36.59,36.47,36.55,111800.0,27.3172,27.3995,27.3097,27.3696,111800.0
2013-02-19 10:40:00,36.55,36.61,36.47,36.6,79000.0,27.3696,27.4145,27.3097,27.407,79000.0
2013-02-19 10:50:00,36.61,36.61,36.55,36.6,85000.0,27.4145,27.4145,27.3696,27.407,85000.0
2013-02-19 11:00:00,36.6,36.6,36.49,36.5,109500.0,27.407,27.407,27.3247,27.3321,109500.0
2013-02-19 11:10:00,36.5,36.51,36.45,36.5,90000.0,27.3321,27.3396,27.2947,27.3321,90000.0
2013-02-19 11:20:00,36.5,36.55,36.47,36.51,62200.0,27.3321,27.3696,27.3097,27.3396,62200.0
2013-02-19 11:30:00,36.52,36.52,36.42,36.48,123000.0,27.3471,27.3471,27.2722,27.3172,123000.0
2013-02-19 11:40:00,36.48,36.48,36.4,36.42,50100.0,27.3172,27.3172,27.2573,27.2722,50100.0
2013-02-19 11:50:00,36.42,36.5,36.39,36.45,71000.0,27.2722,27.3321,27.2498,27.2947,71000.0
2013-02-19 12:00:00,36.47,36.52,36.47,36.48,51700.0,27.3097,27.3471,27.3097,27.3172,51700.0
2013-02-19 12:10:00,36.48,36.55,36.46,36.55,47800.0,27.3172,27.3696,27.3022,27.3696,47800.0
2013-02-19 12:20:00,36.55,36.55,36.52,36.52,29900.0,27.3696,27.3696,27.3471,27.3471,29900.0
2013-02-19 12:30:00,36.53,36.55,36.49,36.49,130500.0,27.3546,27.3696,27.3247,27.3247,130500.0
2013-02-19 12:40:00,36.5,36.51,36.45,36.45,61100.0,27.3321,27.3396,27.2947,27.2947,61100.0
2013-02-19 12:50:00,36.45,36.48,36.38,36.4,68100.0,27.2947,27.3172,27.2423,27.2573,68100.0
2013-02-19 13:00:00,36.41,36.47,36.35,36.35,45600.0,27.2647,27.3097,27.2198,27.2198,45600.0
2013-02-19 13:10:00,36.35,36.36,36.3,36.34,57100.0,27.2198,27.2273,27.1824,27.2123,57100.0
2013-02-19 13:20:00,36.34,36.35,36.29,36.31,99300.0,27.2123,27.2198,27.1749,27.1899,99300.0
2013-02-19 13:30:00,36.31,36.43,36.31,36.37,51900.0,27.1899,27.2797,27.1899,27.2348,51900.0
2013-02-19 13:40:00,36.38,36.39,36.29,36.3,37800.0,27.2423,27.2498,27.1749,27.1824,37800.0
2013-02-19 13:50:00,36.3,36.3,36.25,36.28,52600.0,27.1824,27.1824,27.1449,27.1674,52600.0
2013-02-19 14:00:00,36.29,36.38,36.29,36.38,127600.0,27.1749,27.2423,27.1749,27.2423,127600.0
2013-02-19 14:10:00,36.37,36.4,36.34,36.34,50200.0,27.2348,27.2573,27.2123,27.2123,50200.0
2013-02-19 14:20:00,36.33,36.36,36.3,36.36,57400.0,27.2048,27.2273,27.1824,27.2273,57400.0
2013-02-19 14:30:00,36.36,36.5,36.35,36.5,68000.0,27.2273,27.3321,27.2198,27.3321,68000.0
2013-02-19 14:40:00,36.49,36.53,36.41,36.41,59200.0,27.3247,27.3546,27.2647,27.2647,59200.0
2013-02-19 14:50:00,36.41,36.47,36.39,36.47,68200.0,27.2647,27.3097,27.2498,27.3097,68200.0
2013-02-19 15:00:00,36.46,36.47,36.44,36.46,66400.0,27.3022,27.3097,27.2872,27.3022,66400.0
2013-02-19 15:10:00,36.46,36.46,36.42,36.44,238600.0,27.3022,27.3022,27.2722,27.2872,238600.0
2013-02-19 15:20:00,36.44,36.47,36.43,36.45,93700.0,27.2872,27.3097,27.2797,27.2947,93700.0
2013-02-19 15:30:00,36.45,36.48,36.42,36.48,252900.0,27.2947,27.3172,27.2722,27.3172,252900.0
2013-02-19 15:40:00,36.48,36.48,36.41,36.45,339700.0,27.3172,27.3172,27.2647,27.2947,339700.0
2013-02-19 15:50:00,36.45,36.5,36.42,36.47,398300.0,27.2947,27.3321,27.2722,27.3097,398300.0
2013-02-20 09:30:00,36.56,36.57,36.3,36.47,69600.0,27.3771,27.3846,27.1824,27.3097,69600.0
2013-02-20 09:40:00,36.46,36.47,36.34,36.41,47900.0,27.3022,27.3097,27.2123,27.2647,47900.0
2013-02-20 09:50:00,36.4,36.43,36.38,36.42,59600.0,27.2573,27.2797,27.2423,27.2722,59600.0
2013-02-20 10:00:00,36.42,36.43,36.26,36.26,54100.0,27.2722,27.2797,27.1524,27.1524,54100.0
2013-02-20 10:10:00,36.26,36.52,36.26,36.49,109600.0,27.1524,27.3471,27.1524,27.3247,109600.0
2013-02-20 10:20:00,36.48,36.49,36.27,36.28,95200.0,27.3172,27.3247,27.1599,27.1674,95200.0
2013-02-20 10:30:00,36.29,36.3,36.2,36.21,69100.0,27.1749,27.1824,27.1075,27.115,69100.0
2013-02-20 10:40:00,36.21,36.21,36.07,36.08,59700.0,27.115,27.115,27.0101,27.0176,59700.0
2013-02-20 10:50:00,36.08,36.12,35.94,35.94,164100.0,27.0176,27.0476,26.9128,26.9128,164100.0
2013-02-20 11:00:00,35.95,36.02,35.91,36.01,149700.0,26.9203,26.9727,26.8903,26.9652,149700.0
2013-02-20 11:10:00,36.0,36.01,35.93,35.95,50500.0,26.9577,26.9652,26.9053,26.9203,50500.0
2013-02-20 11:20:00,35.94,35.94,35.89,35.89,88700.0,26.9128,26.9128,26.8754,26.8754,88700.0
2013-02-20 11:30:00,35.89,35.89,35.62,35.65,102200.0,26.8754,26.8754,26.6732,26.6956,102200.0
2013-02-20 11:40:00,35.64,35.75,35.55,35.75,143800.0,26.6881,26.7705,26.6208,26.7705,143800.0
2013-02-20 11:50:00,35.75,35.75,35.63,35.68,35400.0,26.7705,26.7705,26.6807,26.7181,35400.0
2013-02-20 12:00:00,35.68,35.73,35.6,35.69,63200.0,26.7181,26.7555,26.6582,26.7256,63200.0
2013-02-20 12:10:00,35.68,35.75,35.68,35.73,34600.0,26.7181,26.7705,26.7181,26.7555,34600.0
2013-02-20 12:20:00,35.73,35.88,35.73,35.86,79500.0,26.7555,26.8679,26.7555,26.8529,79500.0
2013-02-20 12:30:00,35.85,35.88,35.83,35.87,57100.0,26.8454,26.8679,26.8304,26.8604,57100.0
2013-02-20 12:40:00,35.87,35.92,35.86,35.9,85200.0,26.8604,26.8978,26.8529,26.8828,85200.0
2013-02-20 12:50:00,35.91,35.93,35.87,35.93,66600.0,26.8903,26.9053,26.8604,26.9053,66600.0
2013-02-20 13:00:00,35.92,35.93,35.85,35.85,178600.0,26.8978,26.9053,26.8454,26.8454,178600.0
2013-02-20 13:10:00,35.85,35.89,35.82,35.87,224900.0,26.8454,26.8754,26.8229,26.8604,224900.0
2013-02-20 13:20:00,35.87,35.91,35.86,35.9,97700.0,26.8604,26.8903,26.8529,26.8828,97700.0
2013-02-20 13:30:00,35.9,35.91,35.83,35.86,65900.0,26.8828,26.8903,26.8304,26.8529,65900.0
2013-02-20 13:40:00,35.87,35.89,35.81,35.82,78200.0,26.8604,26.8754,26.8154,26.8229,78200.0
2013-02-20 13:50:00,35.82,35.85,35.79,35.82,73300.0,26.8229,26.8454,26.8005,26.8229,73300.0
2013-02-20 14:00:00,35.82,35.98,35.82,35.94,131800.0,26.8229,26.9427,26.8229,26.9128,131800.0
2013-02-20 14:10:00,35.95,35.97,35.85,35.93,95500.0,26.9203,26.9353,26.8454,26.9053,95500.0
2013-02-20 14:20:00,35.92,35.93,35.82,35.89,49600.0,26.8978,26.9053,26.8229,26.8754,49600.0
2013-02-20 14:30:00,35.9,35.91,35.85,35.85,121900.0,26.8828,26.8903,26.8454,26.8454,121900.0
2013-02-20 14:40:00,35.86,35.86,35.69,35.72,221200.0,26.8529,26.8529,26.7256,26.7481,221200.0
2013-02-20 14:50:00,35.72,35.74,35.57,35.66,164400.0,26.7481,26.763,26.6357,26.7031,164400.0
2013-02-20 15:00:00,35.66,35.66,35.56,35.57,204500.0,26.7031,26.7031,26.6282,26.6357,204500.0
2013-02-20 15:10:00,35.57,35.61,35.54,35.59,128400.0,26.6357,26.6657,26.6133,26.6507,128400.0
2013-02-20 15:20:00,35.57,35.6,35.55,35.57,112200.0,26.6357,26.6582,26.6208,26.6357,112200.0
2013-02-20 15:30:00,35.57,35.62,35.53,35.6,212600.0,26.6357,26.6732,26.6058,26.6582,212600.0
2013-02-20 15:40:00,35.6,35.6,35.45,35.52,320400.0,26.6582,26.6582,26.5459,26.5983,320400.0
2013-02-20 15:50:00,35.53,35.56,35.49,35.5,563000.0,26.6058,26.6282,26.5758,26.5833,563000.0
2013-02-21 09:30:00,35.38,35.79,35.0,35.26,189400.0,26.4935,26.8005,26.2089,26.4036,189400.0
2013-02-21 09:40:00,35.25,35.29,35.06,35.09,171700.0,26.3961,26.4261,26.2538,26.2763,171700.0
2013-02-21 09:50:00,35.09,35.11,35.01,35.08,149700.0,26.2763,26.2913,26.2164,26.2688,149700.0
2013-02-21 10:00:00,35.08,35.1,34.94,35.1,217800.0,26.2688,26.2838,26.164,26.2838,217800.0
2013-02-21 10:10:00,35.1,35.22,35.05,35.09,174800.0,26.2838,26.3736,26.2463,26.2763,174800.0
2013-02-21 10:20:00,35.09,35.16,34.98,35.08,371100.0,26.2763,26.3287,26.1939,26.2688,371100.0
2013-02-21 10:30:00,35.08,35.15,34.98,35.0,303600.0,26.2688,26.3212,26.1939,26.2089,303600.0
2013-02-21 10:40:00,35.0,35.11,34.96,35.03,198200.0,26.2089,26.2913,26.1789,26.2314,198200.0
2013-02-21 10:50:00,35.02,35.04,34.95,35.0,107900.0,26.2239,26.2389,26.1715,26.2089,107900.0
2013-02-21 11:00:00,35.0,35.01,34.81,34.83,185500.0,26.2089,26.2164,26.0666,26.0816,185500.0
2013-02-21 11:10:00,34.83,34.85,34.67,34.84,259300.0,26.0816,26.0966,25.9618,26.0891,259300.0
2013-02-21 11:20:00,34.84,34.85,34.76,34.79,64100.0,26.0891,26.0966,26.0292,26.0516,64100.0
2013-02-21 11:30:00,34.79,34.79,34.72,34.73,169200.0,26.0516,26.0516,25.9992,26.0067,169200.0
2013-02-21 11:40:00,34.73,34.73,34.59,34.6,131900.0,26.0067,26.0067,25.9019,25.9094,131900.0
2013-02-21 11:50:00,34.6,34.63,34.57,34.62,133000.0,25.9094,25.9318,25.8869,25.9243,133000.0
2013-02-21 12:00:00,34.62,34.64,34.48,34.49,219600.0,25.9243,25.9393,25.8195,25.827,219600.0
2013-02-21 12:10:00,34.49,34.63,34.47,34.58,151300.0,25.827,25.9318,25.812,25.8944,151300.0
2013-02-21 12:20:00,34.59,34.66,34.56,34.6,236900.0,25.9019,25.9543,25.8794,25.9094,236900.0
2013-02-21 12:30:00,34.59,34.61,34.47,34.47,79900.0,25.9019,25.9169,25.812,25.812,79900.0
2013-02-21 12:40:00,34.47,34.52,34.45,34.47,101300.0,25.812,25.8495,25.797,25.812,101300.0
2013-02-21 12:50:00,34.47,34.5,34.39,34.47,96800.0,25.812,25.8345,25.7521,25.812,96800.0
2013-02-21 13:00:00,34.48,34.53,34.4,34.4,66900.0,25.8195,25.857,25.7596,25.7596,66900.0
2013-02-21 13:10:00,34.39,34.41,34.38,34.38,51400.0,25.7521,25.7671,25.7446,25.7446,51400.0
2013-02-21 13:20:00,34.38,34.39,34.28,34.32,116800.0,25.7446,25.7521,25.6697,25.6997,116800.0
2013-02-21 13:30:00,34.33,34.4,34.27,34.4,89900.0,25.7072,25.7596,25.6623,25.7596,89900.0
2013-02-21 13:40:00,34.4,34.44,34.36,34.37,151700.0,25.7596,25.7896,25.7297,25.7371,151700.0
2013-02-21 13:50:00,34.36,34.37,34.27,34.3,112000.0,25.7297,25.7371,25.6623,25.6847,112000.0
2013-02-21 14:00:00,34.3,34.3,34.18,34.19,192000.0,25.6847,25.6847,25.5949,25.6024,192000.0
2013-02-21 14:10:00,34.19,34.21,34.16,34.19,181300.0,25.6024,25.6173,25.5799,25.6024,181300.0
2013-02-21 14:20:00,34.19,34.2,34.18,34.19,120900.0,25.6024,25.6098,25.5949,25.6024,120900.0
2013-02-21 14:30:00,34.19,34.19,34.13,34.19,159600.0,25.6024,25.6024,25.5574,25.6024,159600.0
2013-02-21 14:40:00,34.2,34.29,34.2,34.27,97400.0,25.6098,25.6772,25.6098,25.6623,97400.0
2013-02-21 14:50:00,34.26,34.44,34.25,34.41,191400.0,25.6548,25.7896,25.6473,25.7671,191400.0
2013-02-21 15:00:00,34.42,34.51,34.36,34.48,141600.0,25.7746,25.842,25.7297,25.8195,141600.0
2013-02-21 15:10:00,34.49,34.53,34.43,34.43,138800.0,25.827,25.857,25.7821,25.7821,138800.0
2013-02-21 15:20:00,34.44,34.61,34.43,34.6,167800.0,25.7896,25.9169,25.7821,25.9094,167800.0
2013-02-21 15:30:00,34.61,34.73,34.55,34.58,251200.0,25.9169,26.0067,25.8719,25.8944,251200.0
2013-02-21 15:40:00,34.57,34.66,34.56,34.62,269200.0,25.8869,25.9543,25.8794,25.9243,269200.0
2013-02-21 15:50:00,34.62,34.69,34.52,34.55,456600.0,25.9243,25.9768,25.8495,25.8719,456600.0
2013-02-22 09:30:00,34.22,34.92,34.22,34.64,155100.0,25.6248,26.149,25.6248,25.9393,155100.0
2013-02-22 09:40:00,34.63,34.76,34.51,34.56,152600.0,25.9318,26.0292,25.842,25.8794,152600.0
2013-02-22 09:50:00,34.58,34.63,34.47,34.54,134600.0,25.8944,25.9318,25.812,25.8644,134600.0
2013-02-22 10:00:00,34.55,34.72,34.4,34.56,100200.0,25.8719,25.9992,25.7596,25.8794,100200.0
2013-02-22 10:10:00,34.57,34.62,34.48,34.51,103800.0,25.8869,25.9243,25.8195,25.842,103800.0
2013-02-22 10:20:00,34.52,34.63,34.47,34.54,80400.0,25.8495,25.9318,25.812,25.8644,80400.0
2013-02-22 10:30:00,34.54,34.56,34.43,34.45,156400.0,25.8644,25.8794,25.7821,25.797,156400.0
2013-02-22 10:40:00,34.45,34.52,34.4,34.49,195800.0,25.797,25.8495,25.7596,25.827,195800.0
2013-02-22 10:50:00,34.49,34.54,34.44,34.45,94500.0,25.827,25.8644,25.7896,25.797,94500.0
2013-02-22 11:00:00,34.45,34.55,34.43,34.52,81200.0,25.797,25.8719,25.7821,25.8495,81200.0
2013-02-22 11:10:00,34.52,34.52,34.32,34.34,250100.0,25.8495,25.8495,25.6997,25.7147,250100.0
2013-02-22 11:20:00,34.33,34.35,34.26,34.32,172700.0,25.7072,25.7222,25.6548,25.6997,172700.0
2013-02-22 11:30:00,34.33,34.41,34.31,34.4,63000.0,25.7072,25.7671,25.6922,25.7596,63000.0
2013-02-22 11:40:00,34.4,34.45,34.38,34.43,74000.0,25.7596,25.797,25.7446,25.7821,74000.0
2013-02-22 11:50:00,34.43,34.48,34.42,34.45,135300.0,25.7821,25.8195,25.7746,25.797,135300.0
2013-02-22 12:00:00,34.45,34.48,34.39,34.4,77100.0,25.797,25.8195,25.7521,25.7596,77100.0
2013-02-22 12:10:00,34.4,34.4,34.34,34.37,37700.0,25.7596,25.7596,25.7147,25.7371,37700.0
2013-02-22 12:20:00,34.38,34.41,34.35,34.37,29100.0,25.7446,25.7671,25.7222,25.7371,29100.0
2013-02-22 12:30:00,34.37,34.37,34.16,34.28,231700.0,25.7371,25.7371,25.5799,25.6697,231700.0
2013-02-22 12:40:00,34.28,34.37,34.28,34.37,33100.0,25.6697,25.7371,25.6697,25.7371,33100.0
2013-02-22 12:50:00,34.36,34.4,34.36,34.38,35400.0,25.7297,25.7596,25.7297,25.7446,35400.0
2013-02-22 13:00:00,34.37,34.42,34.34,34.34,28200.0,25.7371,25.7746,25.7147,25.7147,28200.0
2013-02-22 13:10:00,34.34,34.42,34.34,34.42,30100.0,25.7147,25.7746,25.7147,25.7746,30100.0
2013-02-22 13:20:00,34.42,34.43,34.31,34.31,48300.0,25.7746,25.7821,25.6922,25.6922,48300.0
2013-02-22 13:30:00,34.3,34.44,34.3,34.44,25900.0,25.6847,25.7896,25.6847,25.7896,25900.0
2013-02-22 13:40:00,34.44,34.44,34.37,34.41,46400.0,25.7896,25.7896,25.7371,25.7671,46400.0
2013-02-22 13:50:00,34.41,34.42,34.33,34.42,61600.0,25.7671,25.7746,25.7072,25.7746,61600.0
2013-02-22 14:00:00,34.42,34.43,34.32,34.36,76900.0,25.7746,25.7821,25.6997,25.7297,76900.0
2013-02-22 14:10:00,34.36,34.42,34.31,34.32,59800.0,25.7297,25.7746,25.6922,25.6997,59800.0
2013-02-22 14:20:00,34.31,34.31,34.22,34.26,97900.0,25.6922,25.6922,25.6248,25.6548,97900.0
2013-02-22 14:30:00,34.26,34.3,34.23,34.29,92200.0,25.6548,25.6847,25.6323,25.6772,92200.0
2013-02-22 14:40:00,34.29,34.33,34.22,34.29,122900.0,25.6772,25.7072,25.6248,25.6772,122900.0
2013-02-22 14:50:00,34.28,34.35,34.25,34.3,101100.0,25.6697,25.7222,25.6473,25.6847,101100.0
2013-02-22 15:00:00,34.3,34.32,34.26,34.3,126000.0,25.6847,25.6997,25.6548,25.6847,126000.0
2013-02-22 15:10:00,34.3,34.41,34.29,34.37,128900.0,25.6847,25.7671,25.6772,25.7371,128900.0
2013-02-22 15:20:00,34.37,34.37,34.3,34.33,143500.0,25.7371,25.7371,25.6847,25.7072,143500.0
2013-02-22 15:30:00,34.34,34.4,34.26,34.34,193200.0,25.7147,25.7596,25.6548,25.7147,193200.0
2013-02-22 15:40:00,34.35,34.37,34.32,34.34,161900.0,25.7222,25.7371,25.6997,25.7147,161900.0
2013-02-22 15:50:00,34.34,34.4,34.33,34.39,472300.0,25.7147,25.7596,25.7072,25.7521,472300.0
2013-02-25 09:30:00,34.56,34.99,34.56,34.88,266400.0,25.8794,26.2014,25.8794,26.119,266400.0
2013-02-25 09:40:00,34.9,35.0,34.74,34.76,237100.0,26.134,26.2089,26.0142,26.0292,237100.0
2013-02-25 09:50:00,34.77,34.91,34.75,34.91,154000.0,26.0367,26.1415,26.0217,26.1415,154000.0
2013-02-25 10:00:00,34.91,35.0,34.91,34.93,137000.0,26.1415,26.2089,26.1415,26.1565,137000.0
2013-02-25 10:10:00,34.93,34.98,34.85,34.87,107800.0,26.1565,26.1939,26.0966,26.1116,107800.0
2013-02-25 10:20:00,34.86,34.86,34.53,34.53,252200.0,26.1041,26.1041,25.857,25.857,252200.0
2013-02-25 10:30:00,34.53,34.66,34.52,34.62,249300.0,25.857,25.9543,25.8495,25.9243,249300.0
2013-02-25 10:40:00,34.6,34.69,34.52,34.59,129600.0,25.9094,25.9768,25.8495,25.9019,129600.0
2013-02-25 10:50:00,34.59,34.61,34.47,34.53,106400.0,25.9019,25.9169,25.812,25.857,106400.0
2013-02-25 11:00:00,34.52,34.65,34.48,34.63,181500.0,25.8495,25.9468,25.8195,25.9318,181500.0
2013-02-25 11:10:00,34.62,34.7,34.54,34.68,83800.0,25.9243,25.9843,25.8644,25.9693,83800.0
2013-02-25 11:20:00,34.68,34.71,34.62,34.62,109000.0,25.9693,25.9917,25.9243,25.9243,109000.0
2013-02-25 11:30:00,34.63,34.63,34.41,34.42,322400.0,25.9318,25.9318,25.7671,25.7746,322400.0
2013-02-25 11:40:00,34.42,34.5,34.24,34.27,268100.0,25.7746,25.8345,25.6398,25.6623,268100.0
2013-02-25 11:50:00,34.27,34.28,34.08,34.09,382300.0,25.6623,25.6697,25.52,25.5275,382300.0
2013-02-25 12:00:00,34.1,34.2,34.04,34.2,256800.0,25.535,25.6098,25.49,25.6098,256800.0
2013-02-25 12:10:00,34.21,34.28,34.19,34.23,72500.0,25.6173,25.6697,25.6024,25.6323,72500.0
2013-02-25 12:20:00,34.23,34.32,34.2,34.28,62900.0,25.6323,25.6997,25.6098,25.6697,62900.0
2013-02-25 12:30:00,34.28,34.31,34.2,34.3,79200.0,25.6697,25.6922,25.6098,25.6847,79200.0
2013-02-25 12:40:00,34.31,34.43,34.28,34.39,83800.0,25.6922,25.7821,25.6697,25.7521,83800.0
2013-02-25 12:50:00,34.38,34.42,34.34,34.4,124400.0,25.7446,25.7746,25.7147,25.7596,124400.0
2013-02-25 13:00:00,34.4,34.44,34.34,34.38,275100.0,25.7596,25.7896,25.7147,25.7446,275100.0
2013-02-25 13:10:00,34.38,34.39,34.29,34.29,46000.0,25.7446,25.7521,25.6772,25.6772,46000.0
2013-02-25 13:20:00,34.28,34.3,34.14,34.15,78700.0,25.6697,25.6847,25.5649,25.5724,78700.0
2013-02-25 13:30:00,34.16,34.2,34.11,34.18,72000.0,25.5799,25.6098,25.5424,25.5949,72000.0
2013-02-25 13:40:00,34.17,34.18,34.02,34.06,183100.0,25.5874,25.5949,25.4751,25.505,183100.0
2013-02-25 13:50:00,34.05,34.05,33.95,33.99,174900.0,25.4975,25.4975,25.4226,25.4526,174900.0
2013-02-25 14:00:00,33.97,34.01,33.81,33.89,109700.0,25.4376,25.4676,25.3178,25.3777,109700.0
2013-02-25 14:10:00,33.9,33.92,33.84,33.91,171200.0,25.3852,25.4002,25.3403,25.3927,171200.0
2013-02-25 14:20:00,33.92,34.01,33.89,34.01,79300.0,25.4002,25.4676,25.3777,25.4676,79300.0
2013-02-25 14:30:00,34.01,34.07,33.98,33.98,156800.0,25.4676,25.5125,25.4451,25.4451,156800.0
2013-02-25 14:40:00,33.98,34.02,33.96,33.98,75600.0,25.4451,25.4751,25.4301,25.4451,75600.0
2013-02-25 14:50:00,33.98,34.03,33.98,33.99,81700.0,25.4451,25.4825,25.4451,25.4526,81700.0
2013-02-25 15:00:00,34.0,34.03,33.98,34.0,93900.0,25.4601,25.4825,25.4451,25.4601,93900.0
2013-02-25 15:10:00,34.0,34.01,33.87,33.91,97300.0,25.4601,25.4676,25.3627,25.3927,97300.0
2013-02-25 15:20:00,33.91,33.91,33.76,33.77,181100.0,25.3927,25.3927,25.2804,25.2878,181100.0
2013-02-25 15:30:00,33.78,33.85,33.73,33.79,278100.0,25.2953,25.3478,25.2579,25.3028,278100.0
2013-02-25 15:40:00,33.78,33.81,33.72,33.72,330700.0,25.2953,25.3178,25.2504,25.2504,330700.0
2013-02-25 15:50:00,33.72,33.73,33.57,33.58,517000.0,25.2504,25.2579,25.1381,25.1456,517000.0
2013-02-26 09:30:00,33.75,33.95,33.75,33.86,136100.0,25.2729,25.4226,25.2729,25.3552,136100.0
2013-02-26 09:40:00,33.86,33.94,33.7,33.75,138400.0,25.3552,25.4151,25.2354,25.2729,138400.0
2013-02-26 09:50:00,33.75,33.98,33.67,33.97,179200.0,25.2729,25.4451,25.213,25.4376,179200.0
2013-02-26 10:00:00,33.97,34.16,33.95,33.97,187700.0,25.4376,25.5799,25.4226,25.4376,187700.0
2013-02-26 10:10:00,33.98,34.0,33.79,33.9,130600.0,25.4451,25.4601,25.3028,25.3852,130600.0
2013-02-26 10:20:00,33.89,33.91,33.74,33.78,73000.0,25.3777,25.3927,25.2654,25.2953,73000.0
2013-02-26 10:30:00,33.78,33.79,33.7,33.78,70400.0,25.2953,25.3028,25.2354,25.2953,70400.0
2013-02-26 10:40:00,33.78,33.92,33.74,33.92,94500.0,25.2953,25.4002,25.2654,25.4002,94500.0
2013-02-26 10:50:00,33.93,34.0,33.84,33.87,118500.0,25.4077,25.4601,25.3403,25.3627,118500.0
2013-02-26 11:00:00,33.86,33.89,33.79,33.87,104900.0,25.3552,25.3777,25.3028,25.3627,104900.0
2013-02-26 11:10:00,33.85,33.94,33.83,33.89,65900.0,25.3478,25.4151,25.3328,25.3777,65900.0
2013-02-26 11:20:00,33.89,33.91,33.71,33.72,79600.0,25.3777,25.3927,25.2429,25.2504,79600.0
2013-02-26 11:30:00,33.73,33.75,33.64,33.69,147100.0,25.2579,25.2729,25.1905,25.2279,147100.0
2013-02-26 11:40:00,33.68,33.71,33.62,33.64,58800.0,25.2205,25.2429,25.1755,25.1905,58800.0
2013-02-26 11:50:00,33.64,33.69,33.63,33.68,55400.0,25.1905,25.2279,25.183,25.2205,55400.0
2013-02-26 12:00:00,33.67,33.7,33.59,33.7,96100.0,25.213,25.2354,25.1531,25.2354,96100.0
2013-02-26 12:10:00,33.69,33.69,33.58,33.6,65400.0,25.2279,25.2279,25.1456,25.1605,65400.0
2013-02-26 12:20:00,33.59,33.59,33.51,33.54,73400.0,25.1531,25.1531,25.0931,25.1156,73400.0
2013-02-26 12:30:00,33.54,33.69,33.53,33.69,66100.0,25.1156,25.2279,25.1081,25.2279,66100.0
2013-02-26 12:40:00,33.7,33.7,33.59,33.62,181400.0,25.2354,25.2354,25.1531,25.1755,181400.0
2013-02-26 12:50:00,33.61,33.7,33.6,33.69,154400.0,25.168,25.2354,25.1605,25.2279,154400.0
2013-02-26 13:00:00,33.69,33.77,33.68,33.74,97700.0,25.2279,25.2878,25.2205,25.2654,97700.0
2013-02-26 13:10:00,33.74,33.8,33.71,33.76,59800.0,25.2654,25.3103,25.2429,25.2804,59800.0
2013-02-26 13:20:00,33.75,33.85,33.72,33.81,63700.0,25.2729,25.3478,25.2504,25.3178,63700.0
2013-02-26 13:30:00,33.81,33.87,33.8,33.84,52900.0,25.3178,25.3627,25.3103,25.3403,52900.0
2013-02-26 13:40:00,33.84,33.94,33.81,33.85,108500.0,25.3403,25.4151,25.3178,25.3478,108500.0
2013-02-26 13:50:00,33.86,33.95,33.83,33.84,80900.0,25.3552,25.4226,25.3328,25.3403,80900.0
2013-02-26 14:00:00,33.85,33.96,33.82,33.9,81000.0,25.3478,25.4301,25.3253,25.3852,81000.0
2013-02-26 14:10:00,33.9,33.98,33.88,33.92,77000.0,25.3852,25.4451,25.3702,25.4002,77000.0
2013-02-26 14:20:00,33.92,33.92,33.82,33.84,159900.0,25.4002,25.4002,25.3253,25.3403,159900.0
2013-02-26 14:30:00,33.84,33.87,33.79,33.81,81700.0,25.3403,25.3627,25.3028,25.3178,81700.0
2013-02-26 14:40:00,33.81,33.84,33.75,33.81,107700.0,25.3178,25.3403,25.2729,25.3178,107700.0
2013-02-26 14:50:00,33.81,33.88,33.76,33.84,86100.0,25.3178,25.3702,25.2804,25.3403,86100.0
2013-02-26 15:00:00,33.85,33.9,33.83,33.88,105800.0,25.3478,25.3852,25.3328,25.3702,105800.0
2013-02-26 15:10:00,33.89,33.9,33.76,33.79,105800.0,25.3777,25.3852,25.2804,25.3028,105800.0
2013-02-26 15:20:00,33.8,33.81,33.72,33.75,112400.0,25.3103,25.3178,25.2504,25.2729,112400.0
2013-02-26 15:30:00,33.75,33.83,33.72,33.83,120500.0,25.2729,25.3328,25.2504,25.3328,120500.0
2013-02-26 15:40:00,33.83,33.91,33.83,33.87,142900.0,25.3328,25.3927,25.3328,25.3627,142900.0
2013-02-26 15:50:00,33.87,33.88,33.78,33.79,338700.0,25.3627,25.3702,25.2953,25.3028,338700.0
2013-02-27 09:30:00,33.89,33.89,33.61,33.81,176600.0,25.3777,25.3777,25.168,25.3178,176600.0
2013-02-27 09:40:00,33.82,33.98,33.75,33.75,90100.0,25.3253,25.4451,25.2729,25.2729,90100.0
2013-02-27 09:50:00,33.77,33.94,33.75,33.92,140300.0,25.2878,25.4151,25.2729,25.4002,140300.0
2013-02-27 10:00:00,33.93,33.97,33.8,33.8,50800.0,25.4077,25.4376,25.3103,25.3103,50800.0
2013-02-27 10:10:00,33.8,33.97,33.8,33.97,37000.0,25.3103,25.4376,25.3103,25.4376,37000.0
2013-02-27 10:20:00,33.96,34.14,33.93,34.11,80300.0,25.4301,25.5649,25.4077,25.5424,80300.0
2013-02-27 10:30:00,34.12,34.32,34.07,34.27,133200.0,25.5499,25.6997,25.5125,25.6623,133200.0
2013-02-27 10:40:00,34.26,34.34,34.14,34.18,97800.0,25.6548,25.7147,25.5649,25.5949,97800.0
2013-02-27 10:50:00,34.18,34.27,34.15,34.26,65800.0,25.5949,25.6623,25.5724,25.6548,65800.0
2013-02-27 11:00:00,34.27,34.35,34.23,34.3,180300.0,25.6623,25.7222,25.6323,25.6847,180300.0
2013-02-27 11:10:00,34.3,34.37,34.25,34.3,106900.0,25.6847,25.7371,25.6473,25.6847,106900.0
2013-02-27 11:20:00,34.31,34.35,34.22,34.25,175300.0,25.6922,25.7222,25.6248,25.6473,175300.0
2013-02-27 11:30:00,34.26,34.32,34.25,34.32,166100.0,25.6548,25.6997,25.6473,25.6997,166100.0
2013-02-27 11:40:00,34.33,34.36,34.29,34.3,88700.0,25.7072,25.7297,25.6772,25.6847,88700.0
2013-02-27 11:50:00,34.3,34.35,34.29,34.33,49200.0,25.6847,25.7222,25.6772,25.7072,49200.0
2013-02-27 12:00:00,34.33,34.4,34.32,34.39,69000.0,25.7072,25.7596,25.6997,25.7521,69000.0
2013-02-27 12:10:00,34.38,34.44,34.34,34.43,45500.0,25.7446,25.7896,25.7147,25.7821,45500.0
2013-02-27 12:20:00,34.43,34.56,34.42,34.47,88600.0,25.7821,25.8794,25.7746,25.812,88600.0
2013-02-27 12:30:00,34.47,34.54,34.45,34.48,131000.0,25.812,25.8644,25.797,25.8195,131000.0
2013-02-27 12:40:00,34.47,34.49,34.38,34.39,79600.0,25.812,25.827,25.7446,25.7521,79600.0
2013-02-27 12:50:00,34.39,34.45,34.33,34.39,119900.0,25.7521,25.797,25.7072,25.7521,119900.0
2013-02-27 13:00:00,34.4,34.4,34.31,34.38,76800.0,25.7596,25.7596,25.6922,25.7446,76800.0
2013-02-27 13:10:00,34.38,34.4,34.32,34.38,42000.0,25.7446,25.7596,25.6997,25.7446,42000.0
2013-02-27 13:20:00,34.38,34.41,34.37,34.41,73900.0,25.7446,25.7671,25.7371,25.7671,73900.0
2013-02-27 13:30:00,34.42,34.51,34.42,34.51,88600.0,25.7746,25.842,25.7746,25.842,88600.0
2013-02-27 13:40:00,34.51,34.51,34.41,34.46,71000.0,25.842,25.842,25.7671,25.8045,71000.0
2013-02-27 13:50:00,34.46,34.49,34.39,34.43,36700.0,25.8045,25.827,25.7521,25.7821,36700.0
2013-02-27 14:00:00,34.43,34.47,34.4,34.47,56700.0,25.7821,25.812,25.7596,25.812,56700.0
2013-02-27 14:10:00,34.46,34.54,34.46,34.51,40900.0,25.8045,25.8644,25.8045,25.842,40900.0
2013-02-27 14:20:00,34.51,34.56,34.48,34.48,159000.0,25.842,25.8794,25.8195,25.8195,159000.0
2013-02-27 14:30:00,34.48,34.54,34.47,34.53,60600.0,25.8195,25.8644,25.812,25.857,60600.0
2013-02-27 14:40:00,34.54,34.59,34.47,34.59,78300.0,25.8644,25.9019,25.812,25.9019,78300.0
2013-02-27 14:50:00,34.58,34.61,34.53,34.59,102800.0,25.8944,25.9169,25.857,25.9019,102800.0
2013-02-27 15:00:00,34.59,34.61,34.56,34.58,105900.0,25.9019,25.9169,25.8794,25.8944,105900.0
2013-02-27 15:10:00,34.58,34.65,34.55,34.56,108200.0,25.8944,25.9468,25.8719,25.8794,108200.0
2013-02-27 15:20:00,34.56,34.61,34.53,34.54,111600.0,25.8794,25.9169,25.857,25.8644,111600.0
2013-02-27 15:30:00,34.54,34.59,34.53,34.56,138300.0,25.8644,25.9019,25.857,25.8794,138300.0
2013-02-27 15:40:00,34.56,34.58,34.48,34.48,117500.0,25.8794,25.8944,25.8195,25.8195,117500.0
2013-02-27 15:50:00,34.49,34.52,34.4,34.42,225500.0,25.827,25.8495,25.7596,25.7746,225500.0
2013-02-28 09:30:00,34.33,34.5,34.26,34.42,62600.0,25.7072,25.8345,25.6548,25.7746,62600.0
2013-02-28 09:40:00,34.42,34.46,34.33,34.36,47000.0,25.7746,25.8045,25.7072,25.7297,47000.0
2013-02-28 09:50:00,34.35,34.35,34.24,34.26,72800.0,25.7222,25.7222,25.6398,25.6548,72800.0
2013-02-28 10:00:00,34.26,34.37,34.18,34.34,50600.0,25.6548,25.7371,25.5949,25.7147,50600.0
2013-02-28 10:10:00,34.32,34.38,34.3,34.34,92600.0,25.6997,25.7446,25.6847,25.7147,92600.0
2013-02-28 10:20:00,34.34,34.38,34.29,34.31,36400.0,25.7147,25.7446,25.6772,25.6922,36400.0
2013-02-28 10:30:00,34.31,34.31,34.11,34.11,65300.0,25.6922,25.6922,25.5424,25.5424,65300.0
2013-02-28 10:40:00,34.11,34.13,33.95,34.01,150900.0,25.5424,25.5574,25.4226,25.4676,150900.0
2013-02-28 10:50:00,34.01,34.14,34.0,34.12,77600.0,25.4676,25.5649,25.4601,25.5499,77600.0
2013-02-28 11:00:00,34.12,34.18,34.05,34.17,108400.0,25.5499,25.5949,25.4975,25.5874,108400.0
2013-02-28 11:10:00,34.17,34.2,34.12,34.13,103500.0,25.5874,25.6098,25.5499,25.5574,103500.0
2013-02-28 11:20:00,34.13,34.23,34.12,34.23,65100.0,25.5574,25.6323,25.5499,25.6323,65100.0
2013-02-28 11:30:00,34.24,34.24,34.12,34.15,40700.0,25.6398,25.6398,25.5499,25.5724,40700.0
2013-02-28 11:40:00,34.14,34.15,34.09,34.12,40900.0,25.5649,25.5724,25.5275,25.5499,40900.0
2013-02-28 11:50:00,34.12,34.17,34.09,34.16,68200.0,25.5499,25.5874,25.5275,25.5799,68200.0
2013-02-28 12:00:00,34.16,34.2,34.11,34.2,59200.0,25.5799,25.6098,25.5424,25.6098,59200.0
2013-02-28 12:10:00,34.19,34.25,34.17,34.24,36700.0,25.6024,25.6473,25.5874,25.6398,36700.0
2013-02-28 12:20:00,34.24,34.31,34.24,34.29,29700.0,25.6398,25.6922,25.6398,25.6772,29700.0
2013-02-28 12:30:00,34.3,34.34,34.28,34.3,18900.0,25.6847,25.7147,25.6697,25.6847,18900.0
2013-02-28 12:40:00,34.3,34.33,34.27,34.27,53000.0,25.6847,25.7072,25.6623,25.6623,53000.0
2013-02-28 12:50:00,34.29,34.3,34.22,34.22,29200.0,25.6772,25.6847,25.6248,25.6248,29200.0
2013-02-28 13:00:00,34.22,34.25,34.13,34.13,82700.0,25.6248,25.6473,25.5574,25.5574,82700.0
2013-02-28 13:10:00,34.14,34.15,34.09,34.14,55600.0,25.5649,25.5724,25.5275,25.5649,55600.0
2013-02-28 13:20:00,34.14,34.24,34.13,34.22,49400.0,25.5649,25.6398,25.5574,25.6248,49400.0
2013-02-28 13:30:00,34.22,34.26,34.15,34.15,59500.0,25.6248,25.6548,25.5724,25.5724,59500.0
2013-02-28 13:40:00,34.16,34.16,34.1,34.14,44300.0,25.5799,25.5799,25.535,25.5649,44300.0
2013-02-28 13:50:00,34.13,34.18,34.1,34.11,77600.0,25.5574,25.5949,25.535,25.5424,77600.0
2013-02-28 14:00:00,34.11,34.12,34.07,34.11,92300.0,25.5424,25.5499,25.5125,25.5424,92300.0
2013-02-28 14:10:00,34.11,34.11,34.07,34.08,113300.0,25.5424,25.5424,25.5125,25.52,113300.0
2013-02-28 14:20:00,34.09,34.1,34.06,34.1,120000.0,25.5275,25.535,25.505,25.535,120000.0
2013-02-28 14:30:00,34.09,34.13,34.03,34.04,99700.0,25.5275,25.5574,25.4825,25.49,99700.0
2013-02-28 14:40:00,34.04,34.07,34.02,34.05,121700.0,25.49,25.5125,25.4751,25.4975,121700.0
2013-02-28 14:50:00,34.04,34.08,34.02,34.02,172800.0,25.49,25.52,25.4751,25.4751,172800.0
2013-02-28 15:00:00,34.02,34.04,33.97,34.02,152300.0,25.4751,25.49,25.4376,25.4751,152300.0
2013-02-28 15:10:00,34.01,34.02,33.92,33.99,133600.0,25.4676,25.4751,25.4002,25.4526,133600.0
2013-02-28 15:20:00,33.99,34.01,33.96,33.98,186400.0,25.4526,25.4676,25.4301,25.4451,186400.0
2013-02-28 15:30:00,33.98,34.01,33.95,33.97,127000.0,25.4451,25.4676,25.4226,25.4376,127000.0
2013-02-28 15:40:00,33.96,33.97,33.9,33.91,151000.0,25.4301,25.4376,25.3852,25.3927,151000.0
2013-02-28 15:50:00,33.92,33.93,33.82,33.82,369900.0,25.4002,25.4077,25.3253,25.3253,369900.0
2013-03-01 09:30:00,33.81,33.81,33.3,33.38,277900.0,25.3178,25.3178,24.9359,24.9958,277900.0
2013-03-01 09:40:00,33.39,33.63,33.36,33.62,203800.0,25.0033,25.183,24.9808,25.1755,203800.0
2013-03-01 09:50:00,33.61,33.66,33.55,33.55,55400.0,25.168,25.2055,25.1231,25.1231,55400.0
2013-03-01 10:00:00,33.56,33.72,33.55,33.69,112000.0,25.1306,25.2504,25.1231,25.2279,112000.0
2013-03-01 10:10:00,33.7,33.76,33.66,33.73,121000.0,25.2354,25.2804,25.2055,25.2579,121000.0
2013-03-01 10:20:00,33.73,33.91,33.71,33.91,166500.0,25.2579,25.3927,25.2429,25.3927,166500.0
2013-03-01 10:30:00,33.9,34.24,33.88,34.06,618700.0,25.3852,25.6398,25.3702,25.505,618700.0
2013-03-01 10:40:00,34.05,34.12,33.9,33.94,230900.0,25.4975,25.5499,25.3852,25.4151,230900.0
2013-03-01 10:50:00,33.95,34.01,33.91,33.96,95100.0,25.4226,25.4676,25.3927,25.4301,95100.0
2013-03-01 11:00:00,33.97,34.03,33.97,33.98,121700.0,25.4376,25.4825,25.4376,25.4451,121700.0
2013-03-01 11:10:00,33.98,33.99,33.65,33.69,238900.0,25.4451,25.4526,25.198,25.2279,238900.0
2013-03-01 11:20:00,33.67,33.76,33.64,33.75,313600.0,25.213,25.2804,25.1905,25.2729,313600.0
2013-03-01 11:30:00,33.76,33.85,33.75,33.83,118700.0,25.2804,25.3478,25.2729,25.3328,118700.0
2013-03-01 11:40:00,33.82,33.84,33.72,33.78,77500.0,25.3253,25.3403,25.2504,25.2953,77500.0
2013-03-01 11:50:00,33.77,33.85,33.72,33.84,49400.0,25.2878,25.3478,25.2504,25.3403,49400.0
2013-03-01 12:00:00,33.84,33.89,33.82,33.87,84500.0,25.3403,25.3777,25.3253,25.3627,84500.0
2013-03-01 12:10:00,33.88,33.95,33.85,33.94,64900.0,25.3702,25.4226,25.3478,25.4151,64900.0
2013-03-01 12:20:00,33.93,33.97,33.91,33.92,65400.0,25.4077,25.4376,25.3927,25.4002,65400.0
2013-03-01 12:30:00,33.91,33.98,33.86,33.95,124300.0,25.3927,25.4451,25.3552,25.4226,124300.0
2013-03-01 12:40:00,33.95,33.98,33.93,33.97,82800.0,25.4226,25.4451,25.4077,25.4376,82800.0
2013-03-01 12:50:00,33.97,34.04,33.92,34.02,235200.0,25.4376,25.49,25.4002,25.4751,235200.0
2013-03-01 13:00:00,34.03,34.08,34.02,34.06,89600.0,25.4825,25.52,25.4751,25.505,89600.0
2013-03-01 13:10:00,34.05,34.1,34.05,34.05,64000.0,25.4975,25.535,25.4975,25.4975,64000.0
2013-03-01 13:20:00,34.07,34.16,34.04,34.16,82300.0,25.5125,25.5799,25.49,25.5799,82300.0
2013-03-01 13:30:00,34.16,34.18,34.09,34.12,130900.0,25.5799,25.5949,25.5275,25.5499,130900.0
2013-03-01 13:40:00,34.11,34.12,34.04,34.04,65800.0,25.5424,25.5499,25.49,25.49,65800.0
2013-03-01 13:50:00,34.04,34.08,34.02,34.07,73300.0,25.49,25.52,25.4751,25.5125,73300.0
2013-03-01 14:00:00,34.07,34.09,34.03,34.03,77100.0,25.5125,25.5275,25.4825,25.4825,77100.0
2013-03-01 14:10:00,34.03,34.13,34.02,34.12,94300.0,25.4825,25.5574,25.4751,25.5499,94300.0
2013-03-01 14:20:00,34.12,34.13,34.05,34.07,93200.0,25.5499,25.5574,25.4975,25.5125,93200.0
2013-03-01 14:30:00,34.07,34.11,34.05,34.07,84400.0,25.5125,25.5424,25.4975,25.5125,84400.0
2013-03-01 14:40:00,34.07,34.12,33.98,34.0,128100.0,25.5125,25.5499,25.4451,25.4601,128100.0
2013-03-01 14:50:00,33.99,34.02,33.94,34.01,59700.0,25.4526,25.4751,25.4151,25.4676,59700.0
2013-03-01 15:00:00,34.01,34.09,34.01,34.05,145900.0,25.4676,25.5275,25.4676,25.4975,145900.0
2013-03-01 15:10:00,34.05,34.1,34.04,34.05,138400.0,25.4975,25.535,25.49,25.4975,138400.0
2013-03-01 15:20:00,34.04,34.07,33.98,34.0,114400.0,25.49,25.5125,25.4451,25.4601,114400.0
2013-03-01 15:30:00,34.0,34.02,33.97,33.99,107300.0,25.4601,25.4751,25.4376,25.4526,107300.0
2013-03-01 15:40:00,33.98,33.99,33.88,33.94,246900.0,25.4451,25.4526,25.3702,25.4151,246900.0
2013-03-01 15:50:00,33.94,33.97,33.88,33.94,439200.0,25.4151,25.4376,25.3702,25.4151,439200.0
2013-03-04 09:30:00,33.94,33.95,33.68,33.75,139100.0,25.4151,25.4226,25.2205,25.2729,139100.0
2013-03-04 09:40:00,33.75,33.82,33.57,33.62,209200.0,25.2729,25.3253,25.1381,25.1755,209200.0
2013-03-04 09:50:00,33.62,33.77,33.62,33.69,142300.0,25.1755,25.2878,25.1755,25.2279,142300.0
2013-03-04 10:00:00,33.68,33.7,33.57,33.69,95300.0,25.2205,25.2354,25.1381,25.2279,95300.0
2013-03-04 10:10:00,33.69,33.7,33.46,33.57,236300.0,25.2279,25.2354,25.0557,25.1381,236300.0
2013-03-04 10:20:00,33.58,33.61,33.46,33.47,87400.0,25.1456,25.168,25.0557,25.0632,87400.0
2013-03-04 10:30:00,33.47,33.47,33.29,33.44,125300.0,25.0632,25.0632,24.9284,25.0407,125300.0
2013-03-04 10:40:00,33.45,33.63,33.45,33.61,318100.0,25.0482,25.183,25.0482,25.168,318100.0
2013-03-04 10:50:00,33.61,33.66,33.56,33.59,139400.0,25.168,25.2055,25.1306,25.1531,139400.0
2013-03-04 11:00:00,33.59,33.66,33.58,33.62,71500.0,25.1531,25.2055,25.1456,25.1755,71500.0
2013-03-04 11:10:00,33.61,33.75,33.61,33.75,62300.0,25.168,25.2729,25.168,25.2729,62300.0
2013-03-04 11:20:00,33.75,33.77,33.67,33.74,108800.0,25.2729,25.2878,25.213,25.2654,108800.0
2013-03-04 11:30:00,33.75,33.77,33.68,33.72,49400.0,25.2729,25.2878,25.2205,25.2504,49400.0
2013-03-04 11:40:00,33.71,33.74,33.68,33.72,40400.0,25.2429,25.2654,25.2205,25.2504,40400.0
2013-03-04 11:50:00,33.73,33.84,33.72,33.82,161900.0,25.2579,25.3403,25.2504,25.3253,161900.0
2013-03-04 12:00:00,33.82,33.85,33.72,33.72,70700.0,25.3253,25.3478,25.2504,25.2504,70700.0
2013-03-04 12:10:00,33.72,33.74,33.59,33.6,48900.0,25.2504,25.2654,25.1531,25.1605,48900.0
2013-03-04 12:20:00,33.6,33.6,33.49,33.49,40500.0,25.1605,25.1605,25.0782,25.0782,40500.0
2013-03-04 12:30:00,33.49,33.54,33.45,33.53,108500.0,25.0782,25.1156,25.0482,25.1081,108500.0
2013-03-04 12:40:00,33.54,33.58,33.51,33.58,35400.0,25.1156,25.1456,25.0931,25.1456,35400.0
2013-03-04 12:50:00,33.59,33.64,33.56,33.62,53500.0,25.1531,25.1905,25.1306,25.1755,53500.0
2013-03-04 13:00:00,33.62,33.63,33.59,33.63,50500.0,25.1755,25.183,25.1531,25.183,50500.0
2013-03-04 13:10:00,33.62,33.65,33.59,33.65,42000.0,25.1755,25.198,25.1531,25.198,42000.0
2013-03-04 13:20:00,33.64,33.71,33.64,33.66,59000.0,25.1905,25.2429,25.1905,25.2055,59000.0
2013-03-04 13:30:00,33.66,33.71,33.63,33.7,99500.0,25.2055,25.2429,25.183,25.2354,99500.0
2013-03-04 13:40:00,33.7,33.74,33.67,33.71,83700.0,25.2354,25.2654,25.213,25.2429,83700.0
2013-03-04 13:50:00,33.71,33.73,33.66,33.67,77000.0,25.2429,25.2579,25.2055,25.213,77000.0
2013-03-04 14:00:00,33.66,33.67,33.59,33.59,62700.0,25.2055,25.213,25.1531,25.1531,62700.0
2013-03-04 14:10:00,33.6,33.61,33.53,33.54,60900.0,25.1605,25.168,25.1081,25.1156,60900.0
2013-03-04 14:20:00,33.55,33.63,33.51,33.59,104000.0,25.1231,25.183,25.0931,25.1531,104000.0
2013-03-04 14:30:00,33.59,33.62,33.57,33.61,67400.0,25.1531,25.1755,25.1381,25.168,67400.0
2013-03-04 14:40:00,33.61,33.66,33.59,33.63,48000.0,25.168,25.2055,25.1531,25.183,48000.0
2013-03-04 14:50:00,33.63,33.65,33.59,33.65,151900.0,25.183,25.198,25.1531,25.198,151900.0
2013-03-04 15:00:00,33.65,33.69,33.6,33.63,193200.0,25.198,25.2279,25.1605,25.183,193200.0
2013-03-04 15:10:00,33.63,33.67,33.59,33.62,238400.0,25.183,25.213,25.1531,25.1755,238400.0
2013-03-04 15:20:00,33.61,33.63,33.56,33.56,117600.0,25.168,25.183,25.1306,25.1306,117600.0
2013-03-04 15:30:00,33.56,33.59,33.54,33.57,77700.0,25.1306,25.1531,25.1156,25.1381,77700.0
2013-03-04 15:40:00,33.57,33.6,33.53,33.59,77800.0,25.1381,25.1605,25.1081,25.1531,77800.0
2013-03-04 15:50:00,33.58,33.6,33.54,33.59,162200.0,25.1456,25.1605,25.1156,25.1531,162200.0
2013-03-05 09:30:00,33.76,34.06,33.76,33.98,142800.0,25.2804,25.505,25.2804,25.4451,142800.0
2013-03-05 09:40:00,33.98,34.0,33.73,33.83,190600.0,25.4451,25.4601,25.2579,25.3328,190600.0
2013-03-05 09:50:00,33.82,33.98,33.81,33.95,232400.0,25.3253,25.4451,25.3178,25.4226,232400.0
2013-03-05 10:00:00,33.95,33.98,33.82,33.85,151400.0,25.4226,25.4451,25.3253,25.3478,151400.0
2013-03-05 10:10:00,33.86,33.96,33.8,33.95,111600.0,25.3552,25.4301,25.3103,25.4226,111600.0
2013-03-05 10:20:00,33.95,34.13,33.94,34.11,209700.0,25.4226,25.5574,25.4151,25.5424,209700.0
2013-03-05 10:30:00,34.12,34.3,34.11,34.25,112300.0,25.5499,25.6847,25.5424,25.6473,112300.0
2013-03-05 10:40:00,34.24,34.3,34.2,34.23,100600.0,25.6398,25.6847,25.6098,25.6323,100600.0
2013-03-05 10:50:00,34.23,34.24,34.15,34.23,86000.0,25.6323,25.6398,25.5724,25.6323,86000.0
2013-03-05 11:00:00,34.24,34.41,34.23,34.38,132200.0,25.6398,25.7671,25.6323,25.7446,132200.0
2013-03-05 11:10:00,34.38,34.55,34.37,34.47,118800.0,25.7446,25.8719,25.7371,25.812,118800.0
2013-03-05 11:20:00,34.46,34.46,34.23,34.24,123900.0,25.8045,25.8045,25.6323,25.6398,123900.0
2013-03-05 11:30:00,34.24,34.26,34.18,34.2,83300.0,25.6398,25.6548,25.5949,25.6098,83300.0
2013-03-05 11:40:00,34.19,34.32,34.19,34.32,44700.0,25.6024,25.6997,25.6024,25.6997,44700.0
2013-03-05 11:50:00,34.32,34.32,34.25,34.26,56600.0,25.6997,25.6997,25.6473,25.6548,56600.0
2013-03-05 12:00:00,34.26,34.29,34.19,34.25,75100.0,25.6548,25.6772,25.6024,25.6473,75100.0
2013-03-05 12:10:00,34.24,34.27,34.22,34.26,71900.0,25.6398,25.6623,25.6248,25.6548,71900.0
2013-03-05 12:20:00,34.26,34.28,34.23,34.27,24000.0,25.6548,25.6697,25.6323,25.6623,24000.0
2013-03-05 12:30:00,34.28,34.31,34.27,34.29,30600.0,25.6697,25.6922,25.6623,25.6772,30600.0
2013-03-05 12:40:00,34.29,34.3,34.23,34.26,33800.0,25.6772,25.6847,25.6323,25.6548,33800.0
2013-03-05 12:50:00,34.26,34.28,34.26,34.27,31600.0,25.6548,25.6697,25.6548,25.6623,31600.0
2013-03-05 13:00:00,34.26,34.27,34.24,34.24,28800.0,25.6548,25.6623,25.6398,25.6398,28800.0
2013-03-05 13:10:00,34.24,34.28,34.23,34.27,35800.0,25.6398,25.6697,25.6323,25.6623,35800.0
2013-03-05 13:20:00,34.26,34.34,34.26,34.32,46600.0,25.6548,25.7147,25.6548,25.6997,46600.0
2013-03-05 13:30:00,34.31,34.33,34.26,34.27,65900.0,25.6922,25.7072,25.6548,25.6623,65900.0
2013-03-05 13:40:00,34.27,34.28,34.19,34.2,53200.0,25.6623,25.6697,25.6024,25.6098,53200.0
2013-03-05 13:50:00,34.21,34.23,34.19,34.22,100000.0,25.6173,25.6323,25.6024,25.6248,100000.0
2013-03-05 14:00:00,34.22,34.25,34.19,34.2,82200.0,25.6248,25.6473,25.6024,25.6098,82200.0
2013-03-05 14:10:00,34.2,34.25,34.19,34.24,91500.0,25.6098,25.6473,25.6024,25.6398,91500.0
2013-03-05 14:20:00,34.24,34.25,34.13,34.13,85000.0,25.6398,25.6473,25.5574,25.5574,85000.0
2013-03-05 14:30:00,34.14,34.17,34.09,34.1,79900.0,25.5649,25.5874,25.5275,25.535,79900.0
2013-03-05 14:40:00,34.1,34.11,34.07,34.09,78600.0,25.535,25.5424,25.5125,25.5275,78600.0
2013-03-05 14:50:00,34.09,34.09,34.0,34.06,86600.0,25.5275,25.5275,25.4601,25.505,86600.0
2013-03-05 15:00:00,34.06,34.12,34.0,34.11,113900.0,25.505,25.5499,25.4601,25.5424,113900.0
2013-03-05 15:10:00,34.11,34.15,34.07,34.13,140100.0,25.5424,25.5724,25.5125,25.5574,140100.0
2013-03-05 15:20:00,34.13,34.2,34.12,34.19,131300.0,25.5574,25.6098,25.5499,25.6024,131300.0
2013-03-05 15:30:00,34.19,34.27,34.17,34.23,91900.0,25.6024,25.6623,25.5874,25.6323,91900.0
2013-03-05 15:40:00,34.24,34.28,34.12,34.12,111800.0,25.6398,25.6697,25.5499,25.5499,111800.0
2013-03-05 15:50:00,34.12,34.16,34.07,34.14,207500.0,25.5499,25.5799,25.5125,25.5649,207500.0
2013-03-06 09:30:00,34.38,34.62,34.25,34.38,143500.0,25.7446,25.9243,25.6473,25.7446,143500.0
2013-03-06 09:40:00,34.38,34.41,34.18,34.19,114500.0,25.7446,25.7671,25.5949,25.6024,114500.0
2013-03-06 09:50:00,34.2,34.41,34.2,34.41,104300.0,25.6098,25.7671,25.6098,25.7671,104300.0
2013-03-06 10:00:00,34.41,34.44,34.33,34.34,81000.0,25.7671,25.7896,25.7072,25.7147,81000.0
2013-03-06 10:10:00,34.34,34.42,34.34,34.41,99500.0,25.7147,25.7746,25.7147,25.7671,99500.0
2013-03-06 10:20:00,34.41,34.55,34.39,34.54,78400.0,25.7671,25.8719,25.7521,25.8644,78400.0
2013-03-06 10:30:00,34.54,34.54,34.41,34.51,75200.0,25.8644,25.8644,25.7671,25.842,75200.0
2013-03-06 10:40:00,34.5,34.51,34.41,34.44,96500.0,25.8345,25.842,25.7671,25.7896,96500.0
2013-03-06 10:50:00,34.44,34.47,34.41,34.44,55000.0,25.7896,25.812,25.7671,25.7896,55000.0
2013-03-06 11:00:00,34.44,34.5,34.42,34.46,49500.0,25.7896,25.8345,25.7746,25.8045,49500.0
2013-03-06 11:10:00,34.46,34.49,34.41,34.48,43400.0,25.8045,25.827,25.7671,25.8195,43400.0
2013-03-06 11:20:00,34.49,34.55,34.48,34.51,42500.0,25.827,25.8719,25.8195,25.842,42500.0
2013-03-06 11:30:00,34.51,34.68,34.51,34.68,74100.0,25.842,25.9693,25.842,25.9693,74100.0
2013-03-06 11:40:00,34.67,34.77,34.66,34.68,87700.0,25.9618,26.0367,25.9543,25.9693,87700.0
2013-03-06 11:50:00,34.69,34.71,34.6,34.6,29700.0,25.9768,25.9917,25.9094,25.9094,29700.0
2013-03-06 12:00:00,34.59,34.6,34.53,34.53,52200.0,25.9019,25.9094,25.857,25.857,52200.0
2013-03-06 12:10:00,34.53,34.55,34.48,34.5,209000.0,25.857,25.8719,25.8195,25.8345,209000.0
2013-03-06 12:20:00,34.5,34.53,34.47,34.47,50800.0,25.8345,25.857,25.812,25.812,50800.0
2013-03-06 12:30:00,34.47,34.52,34.46,34.49,29100.0,25.812,25.8495,25.8045,25.827,29100.0
2013-03-06 12:40:00,34.49,34.52,34.47,34.48,57100.0,25.827,25.8495,25.812,25.8195,57100.0
2013-03-06 12:50:00,34.48,34.49,34.43,34.43,22400.0,25.8195,25.827,25.7821,25.7821,22400.0
2013-03-06 13:00:00,34.44,34.5,34.43,34.48,56100.0,25.7896,25.8345,25.7821,25.8195,56100.0
2013-03-06 13:10:00,34.46,34.61,34.45,34.6,54300.0,25.8045,25.9169,25.797,25.9094,54300.0
2013-03-06 13:20:00,34.6,34.63,34.56,34.61,31100.0,25.9094,25.9318,25.8794,25.9169,31100.0
2013-03-06 13:30:00,34.61,34.7,34.59,34.69,56700.0,25.9169,25.9843,25.9019,25.9768,56700.0
2013-03-06 13:40:00,34.7,34.73,34.62,34.66,64900.0,25.9843,26.0067,25.9243,25.9543,64900.0
2013-03-06 13:50:00,34.66,34.67,34.6,34.63,23300.0,25.9543,25.9618,25.9094,25.9318,23300.0
2013-03-06 14:00:00,34.62,34.66,34.6,34.62,68400.0,25.9243,25.9543,25.9094,25.9243,68400.0
2013-03-06 14:10:00,34.62,34.64,34.53,34.53,73400.0,25.9243,25.9393,25.857,25.857,73400.0
2013-03-06 14:20:00,34.53,34.64,34.53,34.61,77300.0,25.857,25.9393,25.857,25.9169,77300.0
2013-03-06 14:30:00,34.61,34.67,34.61,34.64,59400.0,25.9169,25.9618,25.9169,25.9393,59400.0
2013-03-06 14:40:00,34.64,34.65,34.58,34.59,107800.0,25.9393,25.9468,25.8944,25.9019,107800.0
2013-03-06 14:50:00,34.59,34.6,34.53,34.55,81600.0,25.9019,25.9094,25.857,25.8719,81600.0
2013-03-06 15:00:00,34.55,34.56,34.45,34.46,61800.0,25.8719,25.8794,25.797,25.8045,61800.0
2013-03-06 15:10:00,34.45,34.49,34.43,34.43,125500.0,25.797,25.827,25.7821,25.7821,125500.0
2013-03-06 15:20:00,34.43,34.52,34.41,34.49,172900.0,25.7821,25.8495,25.7671,25.827,172900.0
2013-03-06 15:30:00,34.49,34.5,34.43,34.48,72700.0,25.827,25.8345,25.7821,25.8195,72700.0
2013-03-06 15:40:00,34.48,34.51,34.42,34.46,133500.0,25.8195,25.842,25.7746,25.8045,133500.0
2013-03-06 15:50:00,34.46,34.56,34.46,34.55,290100.0,25.8045,25.8794,25.8045,25.8719,290100.0
2013-03-07 09:30:00,34.67,34.85,34.53,34.78,211300.0,25.9618,26.0966,25.857,26.0442,211300.0
2013-03-07 09:40:00,34.74,34.8,34.66,34.8,66500.0,26.0142,26.0591,25.9543,26.0591,66500.0
2013-03-07 09:50:00,34.8,34.89,34.76,34.89,92100.0,26.0591,26.1265,26.0292,26.1265,92100.0
2013-03-07 10:00:00,34.89,34.92,34.76,34.81,144400.0,26.1265,26.149,26.0292,26.0666,144400.0
2013-03-07 10:10:00,34.81,34.95,34.81,34.94,85300.0,26.0666,26.1715,26.0666,26.164,85300.0
2013-03-07 10:20:00,34.94,34.94,34.87,34.92,56400.0,26.164,26.164,26.1116,26.149,56400.0
2013-03-07 10:30:00,34.92,34.93,34.86,34.88,104200.0,26.149,26.1565,26.1041,26.119,104200.0
2013-03-07 10:40:00,34.87,34.92,34.87,34.9,86400.0,26.1116,26.149,26.1116,26.134,86400.0
2013-03-07 10:50:00,34.9,34.91,34.86,34.9,196800.0,26.134,26.1415,26.1041,26.134,196800.0
2013-03-07 11:00:00,34.9,34.92,34.86,34.88,80100.0,26.134,26.149,26.1041,26.119,80100.0
2013-03-07 11:10:00,34.89,34.89,34.79,34.8,123900.0,26.1265,26.1265,26.0516,26.0591,123900.0
2013-03-07 11:20:00,34.81,34.81,34.73,34.74,86900.0,26.0666,26.0666,26.0067,26.0142,86900.0
2013-03-07 11:30:00,34.75,34.82,34.74,34.75,97400.0,26.0217,26.0741,26.0142,26.0217,97400.0
2013-03-07 11:40:00,34.75,34.75,34.63,34.63,262700.0,26.0217,26.0217,25.9318,25.9318,262700.0
2013-03-07 11:50:00,34.64,34.64,34.55,34.57,67800.0,25.9393,25.9393,25.8719,25.8869,67800.0
2013-03-07 12:00:00,34.58,34.59,34.52,34.55,32300.0,25.8944,25.9019,25.8495,25.8719,32300.0
2013-03-07 12:10:00,34.55,34.59,34.51,34.59,92000.0,25.8719,25.9019,25.842,25.9019,92000.0
2013-03-07 12:20:00,34.59,34.61,34.55,34.55,77800.0,25.9019,25.9169,25.8719,25.8719,77800.0
2013-03-07 12:30:00,34.55,34.56,34.37,34.38,72400.0,25.8719,25.8794,25.7371,25.7446,72400.0
2013-03-07 12:40:00,34.37,34.38,34.3,34.32,54300.0,25.7371,25.7446,25.6847,25.6997,54300.0
2013-03-07 12:50:00,34.32,34.35,34.28,34.3,151300.0,25.6997,25.7222,25.6697,25.6847,151300.0
2013-03-07 13:00:00,34.3,34.31,34.25,34.25,47700.0,25.6847,25.6922,25.6473,25.6473,47700.0
2013-03-07 13:10:00,34.25,34.3,34.22,34.27,73500.0,25.6473,25.6847,25.6248,25.6623,73500.0
2013-03-07 13:20:00,34.27,34.29,34.25,34.27,53900.0,25.6623,25.6772,25.6473,25.6623,53900.0
2013-03-07 13:30:00,34.27,34.27,34.17,34.21,81000.0,25.6623,25.6623,25.5874,25.6173,81000.0
2013-03-07 13:40:00,34.21,34.27,34.12,34.13,118300.0,25.6173,25.6623,25.5499,25.5574,118300.0
2013-03-07 13:50:00,34.13,34.13,33.96,34.01,178300.0,25.5574,25.5574,25.4301,25.4676,178300.0
2013-03-07 14:00:00,34.01,34.03,33.97,34.0,162100.0,25.4676,25.4825,25.4376,25.4601,162100.0
2013-03-07 14:10:00,34.01,34.04,33.98,34.03,102700.0,25.4676,25.49,25.4451,25.4825,102700.0
2013-03-07 14:20:00,34.04,34.25,34.03,34.21,99700.0,25.49,25.6473,25.4825,25.6173,99700.0
2013-03-07 14:30:00,34.21,34.25,34.16,34.16,84500.0,25.6173,25.6473,25.5799,25.5799,84500.0
2013-03-07 14:40:00,34.17,34.26,34.13,34.25,69600.0,25.5874,25.6548,25.5574,25.6473,69600.0
2013-03-07 14:50:00,34.25,34.26,34.18,34.25,68300.0,25.6473,25.6548,25.5949,25.6473,68300.0
2013-03-07 15:00:00,34.25,34.29,34.23,34.28,66300.0,25.6473,25.6772,25.6323,25.6697,66300.0
2013-03-07 15:10:00,34.28,34.29,34.23,34.27,167300.0,25.6697,25.6772,25.6323,25.6623,167300.0
2013-03-07 15:20:00,34.27,34.27,34.19,34.23,150200.0,25.6623,25.6623,25.6024,25.6323,150200.0
2013-03-07 15:30:00,34.24,34.26,34.21,34.22,111900.0,25.6398,25.6548,25.6173,25.6248,111900.0
2013-03-07 15:40:00,34.23,34.23,34.19,34.22,162400.0,25.6323,25.6323,25.6024,25.6248,162400.0
2013-03-07 15:50:00,34.22,34.32,34.19,34.27,299600.0,25.6248,25.6997,25.6024,25.6623,299600.0
2013-03-08 09:30:00,34.51,34.67,34.44,34.61,123400.0,25.842,25.9618,25.7896,25.9169,123400.0
2013-03-08 09:40:00,34.61,34.61,34.32,34.4,68900.0,25.9169,25.9169,25.6997,25.7596,68900.0
2013-03-08 09:50:00,34.4,34.43,34.31,34.33,94600.0,25.7596,25.7821,25.6922,25.7072,94600.0
2013-03-08 10:00:00,34.33,34.33,34.13,34.23,108500.0,25.7072,25.7072,25.5574,25.6323,108500.0
2013-03-08 10:10:00,34.24,34.27,34.14,34.26,105700.0,25.6398,25.6623,25.5649,25.6548,105700.0
2013-03-08 10:20:00,34.26,34.33,34.25,34.31,80400.0,25.6548,25.7072,25.6473,25.6922,80400.0
2013-03-08 10:30:00,34.32,34.32,34.23,34.23,131600.0,25.6997,25.6997,25.6323,25.6323,131600.0
2013-03-08 10:40:00,34.23,34.25,34.14,34.2,97800.0,25.6323,25.6473,25.5649,25.6098,97800.0
2013-03-08 10:50:00,34.21,34.24,34.16,34.19,93400.0,25.6173,25.6398,25.5799,25.6024,93400.0
2013-03-08 11:00:00,34.19,34.2,34.1,34.2,73100.0,25.6024,25.6098,25.535,25.6098,73100.0
2013-03-08 11:10:00,34.2,34.21,34.07,34.08,72400.0,25.6098,25.6173,25.5125,25.52,72400.0
2013-03-08 11:20:00,34.09,34.21,34.09,34.2,315000.0,25.5275,25.6173,25.5275,25.6098,315000.0
2013-03-08 11:30:00,34.2,34.28,34.2,34.26,58400.0,25.6098,25.6697,25.6098,25.6548,58400.0
2013-03-08 11:40:00,34.27,34.34,34.26,34.34,79600.0,25.6623,25.7147,25.6548,25.7147,79600.0
2013-03-08 11:50:00,34.33,34.39,34.32,34.39,172900.0,25.7072,25.7521,25.6997,25.7521,172900.0
2013-03-08 12:00:00,34.39,34.4,34.36,34.36,49100.0,25.7521,25.7596,25.7297,25.7297,49100.0
2013-03-08 12:10:00,34.37,34.37,34.31,34.31,60400.0,25.7371,25.7371,25.6922,25.6922,60400.0
2013-03-08 12:20:00,34.31,34.33,34.24,34.24,42300.0,25.6922,25.7072,25.6398,25.6398,42300.0
2013-03-08 12:30:00,34.24,34.25,34.2,34.21,87000.0,25.6398,25.6473,25.6098,25.6173,87000.0
2013-03-08 12:40:00,34.22,34.24,34.2,34.21,147500.0,25.6248,25.6398,25.6098,25.6173,147500.0
2013-03-08 12:50:00,34.22,34.24,34.21,34.22,33600.0,25.6248,25.6398,25.6173,25.6248,33600.0
2013-03-08 13:00:00,34.22,34.3,34.21,34.28,46700.0,25.6248,25.6847,25.6173,25.6697,46700.0
2013-03-08 13:10:00,34.29,34.29,34.21,34.21,65100.0,25.6772,25.6772,25.6173,25.6173,65100.0
2013-03-08 13:20:00,34.22,34.26,34.21,34.26,34300.0,25.6248,25.6548,25.6173,25.6548,34300.0
2013-03-08 13:30:00,34.26,34.26,34.18,34.21,52400.0,25.6548,25.6548,25.5949,25.6173,52400.0
2013-03-08 13:40:00,34.2,34.21,34.13,34.19,66500.0,25.6098,25.6173,25.5574,25.6024,66500.0
2013-03-08 13:50:00,34.19,34.27,34.18,34.27,32100.0,25.6024,25.6623,25.5949,25.6623,32100.0
2013-03-08 14:00:00,34.27,34.34,34.26,34.34,43700.0,25.6623,25.7147,25.6548,25.7147,43700.0
2013-03-08 14:10:00,34.34,34.34,34.19,34.2,144100.0,25.7147,25.7147,25.6024,25.6098,144100.0
2013-03-08 14:20:00,34.2,34.21,34.15,34.19,78000.0,25.6098,25.6173,25.5724,25.6024,78000.0
2013-03-08 14:30:00,34.18,34.25,34.17,34.22,77400.0,25.5949,25.6473,25.5874,25.6248,77400.0
2013-03-08 14:40:00,34.22,34.23,34.13,34.14,54200.0,25.6248,25.6323,25.5574,25.5649,54200.0
2013-03-08 14:50:00,34.15,34.15,34.1,34.14,52400.0,25.5724,25.5724,25.535,25.5649,52400.0
2013-03-08 15:00:00,34.14,34.19,34.14,34.18,73500.0,25.5649,25.6024,25.5649,25.5949,73500.0
2013-03-08 15:10:00,34.17,34.24,34.16,34.24,171300.0,25.5874,25.6398,25.5799,25.6398,171300.0
2013-03-08 15:20:00,34.24,34.24,34.2,34.23,89300.0,25.6398,25.6398,25.6098,25.6323,89300.0
2013-03-08 15:30:00,34.23,34.25,34.22,34.25,117500.0,25.6323,25.6473,25.6248,25.6473,117500.0
2013-03-08 15:40:00,34.24,34.25,34.19,34.24,289000.0,25.6398,25.6473,25.6024,25.6398,289000.0
2013-03-08 15:50:00,34.24,34.26,34.21,34.22,668700.0,25.6398,25.6548,25.6173,25.6248,668700.0
2013-03-11 09:30:00,34.05,34.41,34.05,34.11,79000.0,25.4975,25.7671,25.4975,25.5424,79000.0
2013-03-11 09:40:00,34.09,34.34,34.02,34.33,57100.0,25.5275,25.7147,25.4751,25.7072,57100.0
2013-03-11 09:50:00,34.31,34.49,34.3,34.45,86300.0,25.6922,25.827,25.6847,25.797,86300.0
2013-03-11 10:00:00,34.45,34.55,34.44,34.5,78100.0,25.797,25.8719,25.7896,25.8345,78100.0
2013-03-11 10:10:00,34.51,34.56,34.47,34.5,168800.0,25.842,25.8794,25.812,25.8345,168800.0
2013-03-11 10:20:00,34.5,34.5,34.35,34.38,179700.0,25.8345,25.8345,25.7222,25.7446,179700.0
2013-03-11 10:30:00,34.39,34.41,34.31,34.32,72100.0,25.7521,25.7671,25.6922,25.6997,72100.0
2013-03-11 10:40:00,34.33,34.36,34.28,34.35,53600.0,25.7072,25.7297,25.6697,25.7222,53600.0
2013-03-11 10:50:00,34.35,34.4,34.34,34.4,82200.0,25.7222,25.7596,25.7147,25.7596,82200.0
2013-03-11 11:00:00,34.39,34.4,34.35,34.4,54400.0,25.7521,25.7596,25.7222,25.7596,54400.0
2013-03-11 11:10:00,34.41,34.43,34.37,34.37,56200.0,25.7671,25.7821,25.7371,25.7371,56200.0
2013-03-11 11:20:00,34.38,34.39,34.28,34.28,68400.0,25.7446,25.7521,25.6697,25.6697,68400.0
2013-03-11 11:30:00,34.28,34.41,34.28,34.4,48100.0,25.6697,25.7671,25.6697,25.7596,48100.0
2013-03-11 11:40:00,34.41,34.41,34.38,34.4,39200.0,25.7671,25.7671,25.7446,25.7596,39200.0
2013-03-11 11:50:00,34.4,34.42,34.39,34.4,94400.0,25.7596,25.7746,25.7521,25.7596,94400.0
2013-03-11 12:00:00,34.4,34.43,34.4,34.4,169400.0,25.7596,25.7821,25.7596,25.7596,169400.0
2013-03-11 12:10:00,34.4,34.43,34.4,34.41,102400.0,25.7596,25.7821,25.7596,25.7671,102400.0
2013-03-11 12:20:00,34.41,34.42,34.39,34.41,100800.0,25.7671,25.7746,25.7521,25.7671,100800.0
2013-03-11 12:30:00,34.4,34.47,34.39,34.46,77700.0,25.7596,25.812,25.7521,25.8045,77700.0
2013-03-11 12:40:00,34.46,34.51,34.45,34.5,126500.0,25.8045,25.842,25.797,25.8345,126500.0
2013-03-11 12:50:00,34.5,34.68,34.5,34.65,98100.0,25.8345,25.9693,25.8345,25.9468,98100.0
2013-03-11 13:00:00,34.65,34.65,34.5,34.5,32000.0,25.9468,25.9468,25.8345,25.8345,32000.0
2013-03-11 13:10:00,34.5,34.56,34.5,34.52,29000.0,25.8345,25.8794,25.8345,25.8495,29000.0
2013-03-11 13:20:00,34.53,34.64,34.52,34.62,72600.0,25.857,25.9393,25.8495,25.9243,72600.0
2013-03-11 13:30:00,34.61,34.64,34.61,34.62,36200.0,25.9169,25.9393,25.9169,25.9243,36200.0
2013-03-11 13:40:00,34.63,34.63,34.57,34.58,57700.0,25.9318,25.9318,25.8869,25.8944,57700.0
2013-03-11 13:50:00,34.58,34.58,34.53,34.53,45400.0,25.8944,25.8944,25.857,25.857,45400.0
2013-03-11 14:00:00,34.53,34.54,34.48,34.5,55600.0,25.857,25.8644,25.8195,25.8345,55600.0
2013-03-11 14:10:00,34.51,34.52,34.47,34.48,107500.0,25.842,25.8495,25.812,25.8195,107500.0
2013-03-11 14:20:00,34.49,34.52,34.48,34.49,59700.0,25.827,25.8495,25.8195,25.827,59700.0
2013-03-11 14:30:00,34.5,34.53,34.48,34.5,75500.0,25.8345,25.857,25.8195,25.8345,75500.0
2013-03-11 14:40:00,34.51,34.53,34.49,34.5,163600.0,25.842,25.857,25.827,25.8345,163600.0
2013-03-11 14:50:00,34.51,34.52,34.5,34.52,117000.0,25.842,25.8495,25.8345,25.8495,117000.0
2013-03-11 15:00:00,34.52,34.54,34.5,34.54,103000.0,25.8495,25.8644,25.8345,25.8644,103000.0
2013-03-11 15:10:00,34.54,34.59,34.51,34.59,83500.0,25.8644,25.9019,25.842,25.9019,83500.0
2013-03-11 15:20:00,34.59,34.61,34.53,34.57,142100.0,25.9019,25.9169,25.857,25.8869,142100.0
2013-03-11 15:30:00,34.58,34.61,34.53,34.6,105800.0,25.8944,25.9169,25.857,25.9094,105800.0
2013-03-11 15:40:00,34.6,34.61,34.58,34.59,259500.0,25.9094,25.9169,25.8944,25.9019,259500.0
2013-03-11 15:50:00,34.58,34.69,34.58,34.68,754700.0,25.8944,25.9768,25.8944,25.9693,754700.0
2013-03-12 09:30:00,34.38,34.43,33.9,34.03,252200.0,25.7446,25.7821,25.3852,25.4825,252200.0
2013-03-12 09:40:00,34.04,34.13,33.95,34.02,200400.0,25.49,25.5574,25.4226,25.4751,200400.0
2013-03-12 09:50:00,34.02,34.15,34.01,34.13,168900.0,25.4751,25.5724,25.4676,25.5574,168900.0
2013-03-12 10:00:00,34.13,34.21,34.13,34.19,146700.0,25.5574,25.6173,25.5574,25.6024,146700.0
2013-03-12 10:10:00,34.18,34.3,34.16,34.16,67600.0,25.5949,25.6847,25.5799,25.5799,67600.0
2013-03-12 10:20:00,34.16,34.23,34.11,34.2,140200.0,25.5799,25.6323,25.5424,25.6098,140200.0
2013-03-12 10:30:00,34.22,34.22,34.15,34.21,82400.0,25.6248,25.6248,25.5724,25.6173,82400.0
2013-03-12 10:40:00,34.2,34.21,34.14,34.14,78400.0,25.6098,25.6173,25.5649,25.5649,78400.0
2013-03-12 10:50:00,34.15,34.19,34.09,34.09,78600.0,25.5724,25.6024,25.5275,25.5275,78600.0
2013-03-12 11:00:00,34.1,34.12,33.88,33.89,259100.0,25.535,25.5499,25.3702,25.3777,259100.0
2013-03-12 11:10:00,33.9,33.98,33.83,33.93,167600.0,25.3852,25.4451,25.3328,25.4077,167600.0
2013-03-12 11:20:00,33.93,33.94,33.79,33.82,120900.0,25.4077,25.4151,25.3028,25.3253,120900.0
2013-03-12 11:30:00,33.81,33.94,33.78,33.93,170200.0,25.3178,25.4151,25.2953,25.4077,170200.0
2013-03-12 11:40:00,33.94,34.0,33.73,33.79,142800.0,25.4151,25.4601,25.2579,25.3028,142800.0
2013-03-12 11:50:00,33.8,33.92,33.79,33.9,126000.0,25.3103,25.4002,25.3028,25.3852,126000.0
2013-03-12 12:00:00,33.9,33.97,33.89,33.92,69300.0,25.3852,25.4376,25.3777,25.4002,69300.0
2013-03-12 12:10:00,33.91,33.95,33.85,33.86,142100.0,25.3927,25.4226,25.3478,25.3552,142100.0
2013-03-12 12:20:00,33.85,33.88,33.77,33.82,74400.0,25.3478,25.3702,25.2878,25.3253,74400.0
2013-03-12 12:30:00,33.83,33.84,33.73,33.73,47400.0,25.3328,25.3403,25.2579,25.2579,47400.0
2013-03-12 12:40:00,33.73,33.9,33.72,33.89,67700.0,25.2579,25.3852,25.2504,25.3777,67700.0
2013-03-12 12:50:00,33.88,33.95,33.88,33.89,57400.0,25.3702,25.4226,25.3702,25.3777,57400.0
2013-03-12 13:00:00,33.9,33.94,33.88,33.92,58200.0,25.3852,25.4151,25.3702,25.4002,58200.0
2013-03-12 13:10:00,33.92,33.98,33.91,33.95,66000.0,25.4002,25.4451,25.3927,25.4226,66000.0
2013-03-12 13:20:00,33.96,33.97,33.9,33.93,53200.0,25.4301,25.4376,25.3852,25.4077,53200.0
2013-03-12 13:30:00,33.92,33.98,33.92,33.97,31500.0,25.4002,25.4451,25.4002,25.4376,31500.0
2013-03-12 13:40:00,33.98,33.98,33.77,33.79,149900.0,25.4451,25.4451,25.2878,25.3028,149900.0
2013-03-12 13:50:00,33.79,33.82,33.71,33.72,80000.0,25.3028,25.3253,25.2429,25.2504,80000.0
2013-03-12 14:00:00,33.71,33.87,33.7,33.75,177500.0,25.2429,25.3627,25.2354,25.2729,177500.0
2013-03-12 14:10:00,33.73,33.81,33.72,33.81,49000.0,25.2579,25.3178,25.2504,25.3178,49000.0
2013-03-12 14:20:00,33.81,33.86,33.78,33.85,59100.0,25.3178,25.3552,25.2953,25.3478,59100.0
2013-03-12 14:30:00,33.85,33.88,33.79,33.8,73700.0,25.3478,25.3702,25.3028,25.3103,73700.0
2013-03-12 14:40:00,33.8,33.88,33.79,33.87,50900.0,25.3103,25.3702,25.3028,25.3627,50900.0
2013-03-12 14:50:00,33.88,33.88,33.84,33.85,35700.0,25.3702,25.3702,25.3403,25.3478,35700.0
2013-03-12 15:00:00,33.86,33.89,33.84,33.87,55000.0,25.3552,25.3777,25.3403,25.3627,55000.0
2013-03-12 15:10:00,33.87,33.97,33.86,33.94,129200.0,25.3627,25.4376,25.3552,25.4151,129200.0
2013-03-12 15:20:00,33.95,34.06,33.95,33.97,131800.0,25.4226,25.505,25.4226,25.4376,131800.0
2013-03-12 15:30:00,33.96,34.01,33.94,33.97,127600.0,25.4301,25.4676,25.4151,25.4376,127600.0
2013-03-12 15:40:00,33.97,34.06,33.96,33.99,136300.0,25.4376,25.505,25.4301,25.4526,136300.0
2013-03-12 15:50:00,34.0,34.04,33.97,34.0,380600.0,25.4601,25.49,25.4376,25.4601,380600.0
2013-03-13 09:30:00,34.13,34.22,33.83,33.83,106600.0,25.5574,25.6248,25.3328,25.3328,106600.0
2013-03-13 09:40:00,33.85,33.88,33.66,33.84,139100.0,25.3478,25.3702,25.2055,25.3403,139100.0
2013-03-13 09:50:00,33.87,33.89,33.78,33.85,62900.0,25.3627,25.3777,25.2953,25.3478,62900.0
2013-03-13 10:00:00,33.86,33.91,33.78,33.82,63600.0,25.3552,25.3927,25.2953,25.3253,63600.0
2013-03-13 10:10:00,33.82,33.98,33.82,33.97,57300.0,25.3253,25.4451,25.3253,25.4376,57300.0
2013-03-13 10:20:00,33.98,34.05,33.96,33.99,95000.0,25.4451,25.4975,25.4301,25.4526,95000.0
2013-03-13 10:30:00,34.0,34.0,33.84,33.92,161000.0,25.4601,25.4601,25.3403,25.4002,161000.0
2013-03-13 10:40:00,33.93,34.0,33.9,33.97,137500.0,25.4077,25.4601,25.3852,25.4376,137500.0
2013-03-13 10:50:00,33.98,34.02,33.92,34.02,83700.0,25.4451,25.4751,25.4002,25.4751,83700.0
2013-03-13 11:00:00,34.02,34.05,34.0,34.03,97800.0,25.4751,25.4975,25.4601,25.4825,97800.0
2013-03-13 11:10:00,34.03,34.12,34.03,34.12,41300.0,25.4825,25.5499,25.4825,25.5499,41300.0
2013-03-13 11:20:00,34.11,34.14,34.04,34.04,55200.0,25.5424,25.5649,25.49,25.49,55200.0
2013-03-13 11:30:00,34.04,34.05,34.0,34.02,52200.0,25.49,25.4975,25.4601,25.4751,52200.0
2013-03-13 11:40:00,34.02,34.03,33.93,33.94,31900.0,25.4751,25.4825,25.4077,25.4151,31900.0
2013-03-13 11:50:00,33.95,34.02,33.94,33.97,154600.0,25.4226,25.4751,25.4151,25.4376,154600.0
2013-03-13 12:00:00,33.97,34.03,33.97,34.0,49500.0,25.4376,25.4825,25.4376,25.4601,49500.0
2013-03-13 12:10:00,34.0,34.06,34.0,34.04,37900.0,25.4601,25.505,25.4601,25.49,37900.0
2013-03-13 12:20:00,34.03,34.08,34.03,34.08,93900.0,25.4825,25.52,25.4825,25.52,93900.0
2013-03-13 12:30:00,34.07,34.1,34.05,34.1,74800.0,25.5125,25.535,25.4975,25.535,74800.0
2013-03-13 12:40:00,34.1,34.15,34.08,34.09,32200.0,25.535,25.5724,25.52,25.5275,32200.0
2013-03-13 12:50:00,34.09,34.11,34.05,34.09,64800.0,25.5275,25.5424,25.4975,25.5275,64800.0
2013-03-13 13:00:00,34.09,34.11,34.07,34.08,37800.0,25.5275,25.5424,25.5125,25.52,37800.0
2013-03-13 13:10:00,34.07,34.1,34.06,34.06,39300.0,25.5125,25.535,25.505,25.505,39300.0
2013-03-13 13:20:00,34.06,34.09,34.02,34.05,54100.0,25.505,25.5275,25.4751,25.4975,54100.0
2013-03-13 13:30:00,34.06,34.09,34.04,34.09,39400.0,25.505,25.5275,25.49,25.5275,39400.0
2013-03-13 13:40:00,34.08,34.15,34.06,34.14,38800.0,25.52,25.5724,25.505,25.5649,38800.0
2013-03-13 13:50:00,34.13,34.13,34.07,34.08,31300.0,25.5574,25.5574,25.5125,25.52,31300.0
2013-03-13 14:00:00,34.08,34.1,34.08,34.09,25000.0,25.52,25.535,25.52,25.5275,25000.0
2013-03-13 14:10:00,34.09,34.09,34.02,34.02,26800.0,25.5275,25.5275,25.4751,25.4751,26800.0
2013-03-13 14:20:00,34.02,34.04,33.97,34.03,166000.0,25.4751,25.49,25.4376,25.4825,166000.0
2013-03-13 14:30:00,34.04,34.06,34.03,34.06,37100.0,25.49,25.505,25.4825,25.505,37100.0
2013-03-13 14:40:00,34.06,34.1,34.05,34.07,78700.0,25.505,25.535,25.4975,25.5125,78700.0
2013-03-13 14:50:00,34.07,34.09,34.03,34.09,113000.0,25.5125,25.5275,25.4825,25.5275,113000.0
2013-03-13 15:00:00,34.09,34.16,34.08,34.11,61600.0,25.5275,25.5799,25.52,25.5424,61600.0
2013-03-13 15:10:00,34.11,34.19,34.1,34.17,62400.0,25.5424,25.6024,25.535,25.5874,62400.0
2013-03-13 15:20:00,34.18,34.27,34.17,34.24,79300.0,25.5949,25.6623,25.5874,25.6398,79300.0
2013-03-13 15:30:00,34.23,34.23,34.16,34.16,102900.0,25.6323,25.6323,25.5799,25.5799,102900.0
2013-03-13 15:40:00,34.16,34.22,34.13,34.21,124200.0,25.5799,25.6248,25.5574,25.6173,124200.0
2013-03-13 15:50:00,34.21,34.22,34.18,34.19,169000.0,25.6173,25.6248,25.5949,25.6024,169000.0
2013-03-14 09:30:00,34.18,34.36,34.18,34.28,189900.0,25.5949,25.7297,25.5949,25.6697,189900.0
2013-03-14 09:40:00,34.27,34.36,34.25,34.32,136300.0,25.6623,25.7297,25.6473,25.6997,136300.0
2013-03-14 09:50:00,34.32,34.36,34.23,34.27,141600.0,25.6997,25.7297,25.6323,25.6623,141600.0
2013-03-14 10:00:00,34.27,34.31,34.2,34.22,221600.0,25.6623,25.6922,25.6098,25.6248,221600.0
2013-03-14 10:10:00,34.22,34.28,34.2,34.26,166000.0,25.6248,25.6697,25.6098,25.6548,166000.0
2013-03-14 10:20:00,34.26,34.31,34.26,34.3,98000.0,25.6548,25.6922,25.6548,25.6847,98000.0
2013-03-14 10:30:00,34.3,34.43,34.29,34.41,186900.0,25.6847,25.7821,25.6772,25.7671,186900.0
2013-03-14 10:40:00,34.41,34.49,34.39,34.41,98800.0,25.7671,25.827,25.7521,25.7671,98800.0
2013-03-14 10:50:00,34.41,34.41,34.34,34.39,69900.0,25.7671,25.7671,25.7147,25.7521,69900.0
2013-03-14 11:00:00,34.38,34.41,34.35,34.41,30800.0,25.7446,25.7671,25.7222,25.7671,30800.0
2013-03-14 11:10:00,34.41,34.43,34.4,34.41,36400.0,25.7671,25.7821,25.7596,25.7671,36400.0
2013-03-14 11:20:00,34.41,34.43,34.4,34.41,29100.0,25.7671,25.7821,25.7596,25.7671,29100.0
2013-03-14 11:30:00,34.4,34.41,34.32,34.39,69300.0,25.7596,25.7671,25.6997,25.7521,69300.0
2013-03-14 11:40:00,34.4,34.44,34.39,34.43,15700.0,25.7596,25.7896,25.7521,25.7821,15700.0
2013-03-14 11:50:00,34.42,34.43,34.4,34.41,21900.0,25.7746,25.7821,25.7596,25.7671,21900.0
2013-03-14 12:00:00,34.42,34.46,34.4,34.44,30100.0,25.7746,25.8045,25.7596,25.7896,30100.0
2013-03-14 12:10:00,34.44,34.45,34.4,34.41,38000.0,25.7896,25.797,25.7596,25.7671,38000.0
2013-03-14 12:20:00,34.41,34.41,34.36,34.38,327000.0,25.7671,25.7671,25.7297,25.7446,327000.0
2013-03-14 12:30:00,34.38,34.41,34.37,34.38,29500.0,25.7446,25.7671,25.7371,25.7446,29500.0
2013-03-14 12:40:00,34.38,34.38,34.35,34.36,38900.0,25.7446,25.7446,25.7222,25.7297,38900.0
2013-03-14 12:50:00,34.36,34.38,34.35,34.36,22700.0,25.7297,25.7446,25.7222,25.7297,22700.0
2013-03-14 13:00:00,34.36,34.38,34.35,34.36,30900.0,25.7297,25.7446,25.7222,25.7297,30900.0
2013-03-14 13:10:00,34.36,34.4,34.36,34.38,34800.0,25.7297,25.7596,25.7297,25.7446,34800.0
2013-03-14 13:20:00,34.39,34.4,34.37,34.38,37200.0,25.7521,25.7596,25.7371,25.7446,37200.0
2013-03-14 13:30:00,34.37,34.4,34.35,34.38,63000.0,25.7371,25.7596,25.7222,25.7446,63000.0
2013-03-14 13:40:00,34.38,34.42,34.37,34.41,42100.0,25.7446,25.7746,25.7371,25.7671,42100.0
2013-03-14 13:50:00,34.42,34.43,34.39,34.42,44800.0,25.7746,25.7821,25.7521,25.7746,44800.0
2013-03-14 14:00:00,34.42,34.47,34.42,34.46,29600.0,25.7746,25.812,25.7746,25.8045,29600.0
2013-03-14 14:10:00,34.46,34.5,34.45,34.49,47800.0,25.8045,25.8345,25.797,25.827,47800.0
2013-03-14 14:20:00,34.48,34.5,34.48,34.49,54400.0,25.8195,25.8345,25.8195,25.827,54400.0
2013-03-14 14:30:00,34.49,34.5,34.39,34.4,106600.0,25.827,25.8345,25.7521,25.7596,106600.0
2013-03-14 14:40:00,34.41,34.42,34.39,34.41,88300.0,25.7671,25.7746,25.7521,25.7671,88300.0
2013-03-14 14:50:00,34.41,34.46,34.41,34.45,40800.0,25.7671,25.8045,25.7671,25.797,40800.0
2013-03-14 15:00:00,34.45,34.46,34.4,34.41,51500.0,25.797,25.8045,25.7596,25.7671,51500.0
2013-03-14 15:10:00,34.4,34.46,34.39,34.45,67200.0,25.7596,25.8045,25.7521,25.797,67200.0
2013-03-14 15:20:00,34.46,34.49,34.45,34.48,70300.0,25.8045,25.827,25.797,25.8195,70300.0
2013-03-14 15:30:00,34.48,34.53,34.47,34.53,142800.0,25.8195,25.857,25.812,25.857,142800.0
2013-03-14 15:40:00,34.52,34.53,34.47,34.5,153300.0,25.8495,25.857,25.812,25.8345,153300.0
2013-03-14 15:50:00,34.5,34.56,34.49,34.51,319400.0,25.8345,25.8794,25.827,25.842,319400.0
2013-03-15 09:30:00,34.34,34.63,34.27,34.44,975400.0,25.7147,25.9318,25.6623,25.7896,975400.0
2013-03-15 09:40:00,34.47,34.71,34.45,34.65,166100.0,25.812,25.9917,25.797,25.9468,166100.0
2013-03-15 09:50:00,34.66,34.83,34.58,34.58,70800.0,25.9543,26.0816,25.8944,25.8944,70800.0
2013-03-15 10:00:00,34.58,34.58,34.4,34.41,92100.0,25.8944,25.8944,25.7596,25.7671,92100.0
2013-03-15 10:10:00,34.41,34.48,34.4,34.46,78800.0,25.7671,25.8195,25.7596,25.8045,78800.0
2013-03-15 10:20:00,34.45,34.46,34.41,34.41,44800.0,25.797,25.8045,25.7671,25.7671,44800.0
2013-03-15 10:30:00,34.41,34.5,34.39,34.47,168600.0,25.7671,25.8345,25.7521,25.812,168600.0
2013-03-15 10:40:00,34.47,34.56,34.47,34.56,288900.0,25.812,25.8794,25.812,25.8794,288900.0
2013-03-15 10:50:00,34.57,34.66,34.57,34.65,122600.0,25.8869,25.9543,25.8869,25.9468,122600.0
2013-03-15 11:00:00,34.65,34.66,34.57,34.57,73600.0,25.9468,25.9543,25.8869,25.8869,73600.0
2013-03-15 11:10:00,34.56,34.6,34.51,34.57,34400.0,25.8794,25.9094,25.842,25.8869,34400.0
2013-03-15 11:20:00,34.57,34.6,34.55,34.56,65900.0,25.8869,25.9094,25.8719,25.8794,65900.0
2013-03-15 11:30:00,34.57,34.58,34.52,34.54,57900.0,25.8869,25.8944,25.8495,25.8644,57900.0
2013-03-15 11:40:00,34.54,34.56,34.52,34.54,196100.0,25.8644,25.8794,25.8495,25.8644,196100.0
2013-03-15 11:50:00,34.55,34.55,34.45,34.45,135600.0,25.8719,25.8719,25.797,25.797,135600.0
2013-03-15 12:00:00,34.45,34.52,34.43,34.51,172800.0,25.797,25.8495,25.7821,25.842,172800.0
2013-03-15 12:10:00,34.51,34.64,34.5,34.64,86700.0,25.842,25.9393,25.8345,25.9393,86700.0
2013-03-15 12:20:00,34.64,34.66,34.54,34.54,33800.0,25.9393,25.9543,25.8644,25.8644,33800.0
2013-03-15 12:30:00,34.55,34.64,34.51,34.62,73200.0,25.8719,25.9393,25.842,25.9243,73200.0
2013-03-15 12:40:00,34.63,34.63,34.59,34.6,64900.0,25.9318,25.9318,25.9019,25.9094,64900.0
2013-03-15 12:50:00,34.6,34.61,34.58,34.59,32800.0,25.9094,25.9169,25.8944,25.9019,32800.0
2013-03-15 13:00:00,34.59,34.59,34.52,34.53,30500.0,25.9019,25.9019,25.8495,25.857,30500.0
2013-03-15 13:10:00,34.53,34.58,34.49,34.56,127900.0,25.857,25.8944,25.827,25.8794,127900.0
2013-03-15 13:20:00,34.56,34.57,34.53,34.54,27400.0,25.8794,25.8869,25.857,25.8644,27400.0
2013-03-15 13:30:00,34.54,34.59,34.53,34.55,25500.0,25.8644,25.9019,25.857,25.8719,25500.0
2013-03-15 13:40:00,34.54,34.56,34.54,34.54,23400.0,25.8644,25.8794,25.8644,25.8644,23400.0
2013-03-15 13:50:00,34.54,34.55,34.54,34.55,7200.0,25.8644,25.8719,25.8644,25.8719,7200.0
2013-03-15 14:00:00,34.55,34.58,34.52,34.53,106500.0,25.8719,25.8944,25.8495,25.857,106500.0
2013-03-15 14:10:00,34.53,34.55,34.52,34.52,41700.0,25.857,25.8719,25.8495,25.8495,41700.0
2013-03-15 14:20:00,34.53,34.54,34.48,34.52,61200.0,25.857,25.8644,25.8195,25.8495,61200.0
2013-03-15 14:30:00,34.51,34.54,34.49,34.5,84800.0,25.842,25.8644,25.827,25.8345,84800.0
2013-03-15 14:40:00,34.5,34.52,34.48,34.5,106500.0,25.8345,25.8495,25.8195,25.8345,106500.0
2013-03-15 14:50:00,34.5,34.52,34.46,34.52,57600.0,25.8345,25.8495,25.8045,25.8495,57600.0
2013-03-15 15:00:00,34.52,34.52,34.45,34.46,56500.0,25.8495,25.8495,25.797,25.8045,56500.0
2013-03-15 15:10:00,34.46,34.48,34.45,34.46,45300.0,25.8045,25.8195,25.797,25.8045,45300.0
2013-03-15 15:20:00,34.46,34.51,34.45,34.47,80700.0,25.8045,25.842,25.797,25.812,80700.0
2013-03-15 15:30:00,34.46,34.51,34.46,34.51,128400.0,25.8045,25.842,25.8045,25.842,128400.0
2013-03-15 15:40:00,34.51,34.55,34.5,34.55,119200.0,25.842,25.8719,25.8345,25.8719,119200.0
2013-03-15 15:50:00,34.56,34.59,34.55,34.58,481100.0,25.8794,25.9019,25.8719,25.8944,481100.0
2013-03-18 09:30:00,34.28,34.28,33.88,34.2,251600.0,25.6697,25.6697,25.3702,25.6098,251600.0
2013-03-18 09:40:00,34.2,34.23,34.06,34.1,95300.0,25.6098,25.6323,25.505,25.535,95300.0
2013-03-18 09:50:00,34.1,34.19,34.1,34.12,82500.0,25.535,25.6024,25.535,25.5499,82500.0
2013-03-18 10:00:00,34.11,34.3,34.1,34.15,68700.0,25.5424,25.6847,25.535,25.5724,68700.0
2013-03-18 10:10:00,34.15,34.24,34.14,34.19,83400.0,25.5724,25.6398,25.5649,25.6024,83400.0
2013-03-18 10:20:00,34.2,34.25,34.19,34.23,67600.0,25.6098,25.6473,25.6024,25.6323,67600.0
2013-03-18 10:30:00,34.24,34.24,34.12,34.13,55400.0,25.6398,25.6398,25.5499,25.5574,55400.0
2013-03-18 10:40:00,34.13,34.17,34.12,34.17,57500.0,25.5574,25.5874,25.5499,25.5874,57500.0
2013-03-18 10:50:00,34.17,34.2,34.1,34.1,59200.0,25.5874,25.6098,25.535,25.535,59200.0
2013-03-18 11:00:00,34.11,34.14,34.1,34.11,40100.0,25.5424,25.5649,25.535,25.5424,40100.0
2013-03-18 11:10:00,34.12,34.16,34.1,34.12,48200.0,25.5499,25.5799,25.535,25.5499,48200.0
2013-03-18 11:20:00,34.11,34.14,34.1,34.12,52500.0,25.5424,25.5649,25.535,25.5499,52500.0
2013-03-18 11:30:00,34.12,34.13,34.1,34.1,40400.0,25.5499,25.5574,25.535,25.535,40400.0
2013-03-18 11:40:00,34.11,34.13,34.08,34.12,51800.0,25.5424,25.5574,25.52,25.5499,51800.0
2013-03-18 11:50:00,34.12,34.14,34.09,34.1,109300.0,25.5499,25.5649,25.5275,25.535,109300.0
2013-03-18 12:00:00,34.11,34.2,34.11,34.2,52600.0,25.5424,25.6098,25.5424,25.6098,52600.0
2013-03-18 12:10:00,34.2,34.26,34.17,34.21,113400.0,25.6098,25.6548,25.5874,25.6173,113400.0
2013-03-18 12:20:00,34.21,34.27,34.2,34.2,97400.0,25.6173,25.6623,25.6098,25.6098,97400.0
2013-03-18 12:30:00,34.19,34.2,34.16,34.17,110700.0,25.6024,25.6098,25.5799,25.5874,110700.0
2013-03-18 12:40:00,34.17,34.18,34.07,34.07,40100.0,25.5874,25.5949,25.5125,25.5125,40100.0
2013-03-18 12:50:00,34.06,34.07,33.98,33.98,77200.0,25.505,25.5125,25.4451,25.4451,77200.0
2013-03-18 13:00:00,33.97,33.97,33.89,33.89,104300.0,25.4376,25.4376,25.3777,25.3777,104300.0
2013-03-18 13:10:00,33.89,33.97,33.86,33.95,96900.0,25.3777,25.4376,25.3552,25.4226,96900.0
2013-03-18 13:20:00,33.94,33.99,33.92,33.95,71400.0,25.4151,25.4526,25.4002,25.4226,71400.0
2013-03-18 13:30:00,33.95,33.98,33.91,33.93,85200.0,25.4226,25.4451,25.3927,25.4077,85200.0
2013-03-18 13:40:00,33.93,33.93,33.92,33.92,79900.0,25.4077,25.4077,25.4002,25.4002,79900.0
2013-03-18 13:50:00,33.92,34.02,33.92,34.01,108800.0,25.4002,25.4751,25.4002,25.4676,108800.0
2013-03-18 14:00:00,34.0,34.03,33.99,34.02,93700.0,25.4601,25.4825,25.4526,25.4751,93700.0
2013-03-18 14:10:00,34.02,34.13,34.0,34.1,115800.0,25.4751,25.5574,25.4601,25.535,115800.0
2013-03-18 14:20:00,34.11,34.12,34.08,34.11,77300.0,25.5424,25.5499,25.52,25.5424,77300.0
2013-03-18 14:30:00,34.11,34.11,34.05,34.07,60800.0,25.5424,25.5424,25.4975,25.5125,60800.0
2013-03-18 14:40:00,34.08,34.12,34.05,34.09,102800.0,25.52,25.5499,25.4975,25.5275,102800.0
2013-03-18 14:50:00,34.1,34.11,34.05,34.05,96200.0,25.535,25.5424,25.4975,25.4975,96200.0
2013-03-18 15:00:00,34.06,34.11,34.05,34.11,188900.0,25.505,25.5424,25.4975,25.5424,188900.0
2013-03-18 15:10:00,34.11,34.17,34.1,34.13,204700.0,25.5424,25.5874,25.535,25.5574,204700.0
2013-03-18 15:20:00,34.13,34.21,34.1,34.15,221000.0,25.5574,25.6173,25.535,25.5724,221000.0
2013-03-18 15:30:00,34.14,34.14,34.0,34.05,147000.0,25.5649,25.5649,25.4601,25.4975,147000.0
2013-03-18 15:40:00,34.06,34.1,34.01,34.03,146400.0,25.505,25.535,25.4676,25.4825,146400.0
2013-03-18 15:50:00,34.04,34.11,34.03,34.11,302900.0,25.49,25.5424,25.4825,25.5424,302900.0
2013-03-19 09:30:00,34.11,34.25,33.95,33.95,132300.0,25.5424,25.6473,25.4226,25.4226,132300.0
2013-03-19 09:40:00,33.95,34.0,33.87,34.0,142900.0,25.4226,25.4601,25.3627,25.4601,142900.0
2013-03-19 09:50:00,34.0,34.01,33.92,33.98,126700.0,25.4601,25.4676,25.4002,25.4451,126700.0
2013-03-19 10:00:00,33.98,34.0,33.93,33.94,95200.0,25.4451,25.4601,25.4077,25.4151,95200.0
2013-03-19 10:10:00,33.94,33.95,33.82,33.85,72600.0,25.4151,25.4226,25.3253,25.3478,72600.0
2013-03-19 10:20:00,33.86,33.91,33.86,33.88,240500.0,25.3552,25.3927,25.3552,25.3702,240500.0
2013-03-19 10:30:00,33.88,33.93,33.86,33.91,103900.0,25.3702,25.4077,25.3552,25.3927,103900.0
2013-03-19 10:40:00,33.9,33.95,33.89,33.91,86200.0,25.3852,25.4226,25.3777,25.3927,86200.0
2013-03-19 10:50:00,33.91,33.94,33.9,33.93,57500.0,25.3927,25.4151,25.3852,25.4077,57500.0
2013-03-19 11:00:00,33.93,33.96,33.89,33.9,59600.0,25.4077,25.4301,25.3777,25.3852,59600.0
2013-03-19 11:10:00,33.9,33.97,33.9,33.95,38100.0,25.3852,25.4376,25.3852,25.4226,38100.0
2013-03-19 11:20:00,33.95,33.96,33.89,33.9,29700.0,25.4226,25.4301,25.3777,25.3852,29700.0
2013-03-19 11:30:00,33.91,33.98,33.9,33.94,117300.0,25.3927,25.4451,25.3852,25.4151,117300.0
2013-03-19 11:40:00,33.94,33.95,33.81,33.82,130800.0,25.4151,25.4226,25.3178,25.3253,130800.0
2013-03-19 11:50:00,33.81,33.82,33.59,33.66,91500.0,25.3178,25.3253,25.1531,25.2055,91500.0
2013-03-19 12:00:00,33.66,33.66,33.54,33.57,128500.0,25.2055,25.2055,25.1156,25.1381,128500.0
2013-03-19 12:10:00,33.57,33.58,33.52,33.57,242900.0,25.1381,25.1456,25.1006,25.1381,242900.0
2013-03-19 12:20:00,33.58,33.68,33.55,33.65,191200.0,25.1456,25.2205,25.1231,25.198,191200.0
2013-03-19 12:30:00,33.66,33.75,33.61,33.75,259400.0,25.2055,25.2729,25.168,25.2729,259400.0
2013-03-19 12:40:00,33.75,33.84,33.75,33.82,101500.0,25.2729,25.3403,25.2729,25.3253,101500.0
2013-03-19 12:50:00,33.82,33.83,33.77,33.81,187100.0,25.3253,25.3328,25.2878,25.3178,187100.0
2013-03-19 13:00:00,33.81,33.81,33.62,33.68,209200.0,25.3178,25.3178,25.1755,25.2205,209200.0
2013-03-19 13:10:00,33.69,33.69,33.6,33.6,157700.0,25.2279,25.2279,25.1605,25.1605,157700.0
2013-03-19 13:20:00,33.6,33.61,33.55,33.56,163700.0,25.1605,25.168,25.1231,25.1306,163700.0
2013-03-19 13:30:00,33.56,33.63,33.54,33.58,115600.0,25.1306,25.183,25.1156,25.1456,115600.0
2013-03-19 13:40:00,33.58,33.62,33.54,33.62,54800.0,25.1456,25.1755,25.1156,25.1755,54800.0
2013-03-19 13:50:00,33.62,33.69,33.61,33.69,81100.0,25.1755,25.2279,25.168,25.2279,81100.0
2013-03-19 14:00:00,33.69,33.75,33.65,33.72,181800.0,25.2279,25.2729,25.198,25.2504,181800.0
2013-03-19 14:10:00,33.72,33.73,33.66,33.68,203500.0,25.2504,25.2579,25.2055,25.2205,203500.0
2013-03-19 14:20:00,33.68,33.74,33.65,33.74,68500.0,25.2205,25.2654,25.198,25.2654,68500.0
2013-03-19 14:30:00,33.73,33.87,33.73,33.81,82400.0,25.2579,25.3627,25.2579,25.3178,82400.0
2013-03-19 14:40:00,33.82,33.84,33.7,33.72,59900.0,25.3253,25.3403,25.2354,25.2504,59900.0
2013-03-19 14:50:00,33.73,33.76,33.7,33.74,84600.0,25.2579,25.2804,25.2354,25.2654,84600.0
2013-03-19 15:00:00,33.75,33.79,33.69,33.73,136400.0,25.2729,25.3028,25.2279,25.2579,136400.0
2013-03-19 15:10:00,33.76,33.97,33.75,33.9,305600.0,25.2804,25.4376,25.2729,25.3852,305600.0
2013-03-19 15:20:00,33.9,33.91,33.77,33.87,177800.0,25.3852,25.3927,25.2878,25.3627,177800.0
2013-03-19 15:30:00,33.87,33.89,33.82,33.87,240200.0,25.3627,25.3777,25.3253,25.3627,240200.0
2013-03-19 15:40:00,33.86,33.91,33.83,33.86,173100.0,25.3552,25.3927,25.3328,25.3552,173100.0
2013-03-19 15:50:00,33.86,33.97,33.86,33.95,274200.0,25.3552,25.4376,25.3552,25.4226,274200.0
2013-03-20 09:30:00,34.2,34.43,34.05,34.2,117100.0,25.6098,25.7821,25.4975,25.6098,117100.0
2013-03-20 09:40:00,34.19,34.22,33.98,33.99,64400.0,25.6024,25.6248,25.4451,25.4526,64400.0
2013-03-20 09:50:00,34.0,34.23,34.0,34.15,57300.0,25.4601,25.6323,25.4601,25.5724,57300.0
2013-03-20 10:00:00,34.17,34.21,34.1,34.14,41100.0,25.5874,25.6173,25.535,25.5649,41100.0
2013-03-20 10:10:00,34.14,34.21,34.1,34.13,59600.0,25.5649,25.6173,25.535,25.5574,59600.0
2013-03-20 10:20:00,34.13,34.14,34.03,34.08,36300.0,25.5574,25.5649,25.4825,25.52,36300.0
2013-03-20 10:30:00,34.07,34.15,34.07,34.08,88800.0,25.5125,25.5724,25.5125,25.52,88800.0
2013-03-20 10:40:00,34.08,34.16,34.07,34.11,51600.0,25.52,25.5799,25.5125,25.5424,51600.0
2013-03-20 10:50:00,34.11,34.19,34.06,34.18,65300.0,25.5424,25.6024,25.505,25.5949,65300.0
2013-03-20 11:00:00,34.19,34.26,34.18,34.26,79500.0,25.6024,25.6548,25.5949,25.6548,79500.0
2013-03-20 11:10:00,34.26,34.26,34.2,34.2,123400.0,25.6548,25.6548,25.6098,25.6098,123400.0
2013-03-20 11:20:00,34.2,34.27,34.2,34.24,64300.0,25.6098,25.6623,25.6098,25.6398,64300.0
2013-03-20 11:30:00,34.24,34.34,34.22,34.31,175600.0,25.6398,25.7147,25.6248,25.6922,175600.0
2013-03-20 11:40:00,34.31,34.32,34.2,34.25,45400.0,25.6922,25.6997,25.6098,25.6473,45400.0
2013-03-20 11:50:00,34.25,34.31,34.16,34.16,70900.0,25.6473,25.6922,25.5799,25.5799,70900.0
2013-03-20 12:00:00,34.16,34.22,34.15,34.21,78100.0,25.5799,25.6248,25.5724,25.6173,78100.0
2013-03-20 12:10:00,34.21,34.24,34.15,34.19,73700.0,25.6173,25.6398,25.5724,25.6024,73700.0
2013-03-20 12:20:00,34.19,34.23,34.18,34.21,62500.0,25.6024,25.6323,25.5949,25.6173,62500.0
2013-03-20 12:30:00,34.21,34.21,34.14,34.16,33100.0,25.6173,25.6173,25.5649,25.5799,33100.0
2013-03-20 12:40:00,34.16,34.25,34.16,34.23,38600.0,25.5799,25.6473,25.5799,25.6323,38600.0
2013-03-20 12:50:00,34.23,34.28,34.23,34.27,32700.0,25.6323,25.6697,25.6323,25.6623,32700.0
2013-03-20 13:00:00,34.27,34.27,34.18,34.19,55200.0,25.6623,25.6623,25.5949,25.6024,55200.0
2013-03-20 13:10:00,34.19,34.27,34.18,34.25,42200.0,25.6024,25.6623,25.5949,25.6473,42200.0
2013-03-20 13:20:00,34.25,34.28,34.21,34.21,33400.0,25.6473,25.6697,25.6173,25.6173,33400.0
2013-03-20 13:30:00,34.21,34.24,34.2,34.24,38200.0,25.6173,25.6398,25.6098,25.6398,38200.0
2013-03-20 13:40:00,34.24,34.37,34.24,34.29,754500.0,25.6398,25.7371,25.6398,25.6772,754500.0
2013-03-20 13:50:00,34.29,34.32,34.27,34.31,32500.0,25.6772,25.6997,25.6623,25.6922,32500.0
2013-03-20 14:00:00,34.31,34.35,34.25,34.26,160100.0,25.6922,25.7222,25.6473,25.6548,160100.0
2013-03-20 14:10:00,34.25,34.26,34.19,34.26,112700.0,25.6473,25.6548,25.6024,25.6548,112700.0
2013-03-20 14:20:00,34.25,34.29,34.2,34.24,155500.0,25.6473,25.6772,25.6098,25.6398,155500.0
2013-03-20 14:30:00,34.23,34.25,34.2,34.25,156800.0,25.6323,25.6473,25.6098,25.6473,156800.0
2013-03-20 14:40:00,34.26,34.29,34.2,34.25,69900.0,25.6548,25.6772,25.6098,25.6473,69900.0
2013-03-20 14:50:00,34.25,34.29,34.23,34.23,57500.0,25.6473,25.6772,25.6323,25.6323,57500.0
2013-03-20 15:00:00,34.23,34.23,34.19,34.2,191200.0,25.6323,25.6323,25.6024,25.6098,191200.0
2013-03-20 15:10:00,34.2,34.25,34.2,34.21,184200.0,25.6098,25.6473,25.6098,25.6173,184200.0
2013-03-20 15:20:00,34.22,34.24,34.2,34.24,144200.0,25.6248,25.6398,25.6098,25.6398,144200.0
2013-03-20 15:30:00,34.23,34.24,34.18,34.21,107300.0,25.6323,25.6398,25.5949,25.6173,107300.0
2013-03-20 15:40:00,34.22,34.3,34.21,34.24,111900.0,25.6248,25.6847,25.6173,25.6398,111900.0
2013-03-20 15:50:00,34.25,34.26,34.11,34.16,552000.0,25.6473,25.6548,25.5424,25.5799,552000.0
2013-03-21 09:30:00,33.86,33.92,33.67,33.81,192100.0,25.3552,25.4002,25.213,25.3178,192100.0
2013-03-21 09:40:00,33.79,33.81,33.63,33.78,101400.0,25.3028,25.3178,25.183,25.2953,101400.0
2013-03-21 09:50:00,33.77,33.83,33.76,33.81,141800.0,25.2878,25.3328,25.2804,25.3178,141800.0
2013-03-21 10:00:00,33.81,33.89,33.78,33.83,125100.0,25.3178,25.3777,25.2953,25.3328,125100.0
2013-03-21 10:10:00,33.83,33.83,33.71,33.73,246600.0,25.3328,25.3328,25.2429,25.2579,246600.0
2013-03-21 10:20:00,33.74,33.77,33.57,33.57,291500.0,25.2654,25.2878,25.1381,25.1381,291500.0
2013-03-21 10:30:00,33.56,33.57,33.42,33.52,111100.0,25.1306,25.1381,25.0258,25.1006,111100.0
2013-03-21 10:40:00,33.53,33.6,33.5,33.57,98300.0,25.1081,25.1605,25.0857,25.1381,98300.0
2013-03-21 10:50:00,33.57,33.62,33.54,33.61,72500.0,25.1381,25.1755,25.1156,25.168,72500.0
2013-03-21 11:00:00,33.61,33.63,33.54,33.6,90000.0,25.168,25.183,25.1156,25.1605,90000.0
2013-03-21 11:10:00,33.59,33.62,33.54,33.62,78000.0,25.1531,25.1755,25.1156,25.1755,78000.0
2013-03-21 11:20:00,33.62,33.62,33.54,33.6,102000.0,25.1755,25.1755,25.1156,25.1605,102000.0
2013-03-21 11:30:00,33.6,33.67,33.6,33.67,59400.0,25.1605,25.213,25.1605,25.213,59400.0
2013-03-21 11:40:00,33.67,33.8,33.66,33.8,71400.0,25.213,25.3103,25.2055,25.3103,71400.0
2013-03-21 11:50:00,33.8,33.83,33.77,33.77,52000.0,25.3103,25.3328,25.2878,25.2878,52000.0
2013-03-21 12:00:00,33.77,33.77,33.66,33.71,70100.0,25.2878,25.2878,25.2055,25.2429,70100.0
2013-03-21 12:10:00,33.7,33.71,33.7,33.71,73700.0,25.2354,25.2429,25.2354,25.2429,73700.0
2013-03-21 12:20:00,33.71,33.79,33.66,33.73,102800.0,25.2429,25.3028,25.2055,25.2579,102800.0
2013-03-21 12:30:00,33.73,33.77,33.7,33.73,41000.0,25.2579,25.2878,25.2354,25.2579,41000.0
2013-03-21 12:40:00,33.73,33.76,33.72,33.75,44100.0,25.2579,25.2804,25.2504,25.2729,44100.0
2013-03-21 12:50:00,33.76,33.85,33.72,33.84,91800.0,25.2804,25.3478,25.2504,25.3403,91800.0
2013-03-21 13:00:00,33.84,33.93,33.83,33.85,124000.0,25.3403,25.4077,25.3328,25.3478,124000.0
2013-03-21 13:10:00,33.85,33.85,33.8,33.8,57200.0,25.3478,25.3478,25.3103,25.3103,57200.0
2013-03-21 13:20:00,33.8,33.81,33.77,33.8,146400.0,25.3103,25.3178,25.2878,25.3103,146400.0
2013-03-21 13:30:00,33.8,33.8,33.7,33.7,116900.0,25.3103,25.3103,25.2354,25.2354,116900.0
2013-03-21 13:40:00,33.7,33.78,33.69,33.74,76800.0,25.2354,25.2953,25.2279,25.2654,76800.0
2013-03-21 13:50:00,33.74,33.77,33.73,33.75,44300.0,25.2654,25.2878,25.2579,25.2729,44300.0
2013-03-21 14:00:00,33.75,33.75,33.66,33.75,140300.0,25.2729,25.2729,25.2055,25.2729,140300.0
2013-03-21 14:10:00,33.75,33.88,33.74,33.86,91100.0,25.2729,25.3702,25.2654,25.3552,91100.0
2013-03-21 14:20:00,33.86,33.93,33.83,33.92,211900.0,25.3552,25.4077,25.3328,25.4002,211900.0
2013-03-21 14:30:00,33.93,33.97,33.9,33.92,95000.0,25.4077,25.4376,25.3852,25.4002,95000.0
2013-03-21 14:40:00,33.92,33.95,33.85,33.87,97700.0,25.4002,25.4226,25.3478,25.3627,97700.0
2013-03-21 14:50:00,33.87,33.93,33.82,33.91,47900.0,25.3627,25.4077,25.3253,25.3927,47900.0
2013-03-21 15:00:00,33.9,33.95,33.84,33.91,54700.0,25.3852,25.4226,25.3403,25.3927,54700.0
2013-03-21 15:10:00,33.92,33.94,33.84,33.85,80600.0,25.4002,25.4151,25.3403,25.3478,80600.0
2013-03-21 15:20:00,33.85,33.96,33.85,33.95,75300.0,25.3478,25.4301,25.3478,25.4226,75300.0
2013-03-21 15:30:00,33.95,33.97,33.87,33.88,143700.0,25.4226,25.4376,25.3627,25.3702,143700.0
2013-03-21 15:40:00,33.88,33.9,33.8,33.82,154300.0,25.3702,25.3852,25.3103,25.3253,154300.0
2013-03-21 15:50:00,33.81,33.84,33.77,33.77,293000.0,25.3178,25.3403,25.2878,25.2878,293000.0
2013-03-22 09:30:00,33.78,33.91,33.75,33.8,115600.0,25.2953,25.3927,25.2729,25.3103,115600.0
2013-03-22 09:40:00,33.81,33.81,33.55,33.65,148500.0,25.3178,25.3178,25.1231,25.198,148500.0
2013-03-22 09:50:00,33.66,33.78,33.64,33.73,79300.0,25.2055,25.2953,25.1905,25.2579,79300.0
2013-03-22 10:00:00,33.73,33.81,33.71,33.73,72400.0,25.2579,25.3178,25.2429,25.2579,72400.0
2013-03-22 10:10:00,33.72,33.79,33.69,33.72,167300.0,25.2504,25.3028,25.2279,25.2504,167300.0
2013-03-22 10:20:00,33.72,33.73,33.63,33.68,90900.0,25.2504,25.2579,25.183,25.2205,90900.0
2013-03-22 10:30:00,33.67,33.74,33.67,33.73,69100.0,25.213,25.2654,25.213,25.2579,69100.0
2013-03-22 10:40:00,33.73,33.77,33.72,33.73,84200.0,25.2579,25.2878,25.2504,25.2579,84200.0
2013-03-22 10:50:00,33.74,33.76,33.61,33.61,80100.0,25.2654,25.2804,25.168,25.168,80100.0
2013-03-22 11:00:00,33.6,33.67,33.58,33.64,98400.0,25.1605,25.213,25.1456,25.1905,98400.0
2013-03-22 11:10:00,33.64,33.64,33.57,33.61,174800.0,25.1905,25.1905,25.1381,25.168,174800.0
2013-03-22 11:20:00,33.6,33.6,33.54,33.55,93000.0,25.1605,25.1605,25.1156,25.1231,93000.0
2013-03-22 11:30:00,33.55,33.55,33.47,33.49,184400.0,25.1231,25.1231,25.0632,25.0782,184400.0
2013-03-22 11:40:00,33.5,33.53,33.48,33.52,29500.0,25.0857,25.1081,25.0707,25.1006,29500.0
2013-03-22 11:50:00,33.51,33.55,33.49,33.54,33600.0,25.0931,25.1231,25.0782,25.1156,33600.0
2013-03-22 12:00:00,33.55,33.56,33.52,33.52,81400.0,25.1231,25.1306,25.1006,25.1006,81400.0
2013-03-22 12:10:00,33.52,33.56,33.48,33.56,69600.0,25.1006,25.1306,25.0707,25.1306,69600.0
2013-03-22 12:20:00,33.56,33.56,33.52,33.52,38300.0,25.1306,25.1306,25.1006,25.1006,38300.0
2013-03-22 12:30:00,33.53,33.55,33.52,33.53,94100.0,25.1081,25.1231,25.1006,25.1081,94100.0
2013-03-22 12:40:00,33.53,33.53,33.47,33.52,130100.0,25.1081,25.1081,25.0632,25.1006,130100.0
2013-03-22 12:50:00,33.51,33.57,33.51,33.54,137900.0,25.0931,25.1381,25.0931,25.1156,137900.0
2013-03-22 13:00:00,33.54,33.56,33.52,33.56,146000.0,25.1156,25.1306,25.1006,25.1306,146000.0
2013-03-22 13:10:00,33.57,33.6,33.54,33.59,358000.0,25.1381,25.1605,25.1156,25.1531,358000.0
2013-03-22 13:20:00,33.59,33.62,33.55,33.6,127200.0,25.1531,25.1755,25.1231,25.1605,127200.0
2013-03-22 13:30:00,33.59,33.61,33.55,33.55,53900.0,25.1531,25.168,25.1231,25.1231,53900.0
2013-03-22 13:40:00,33.55,33.58,33.52,33.53,100700.0,25.1231,25.1456,25.1006,25.1081,100700.0
2013-03-22 13:50:00,33.54,33.55,33.51,33.54,106900.0,25.1156,25.1231,25.0931,25.1156,106900.0
2013-03-22 14:00:00,33.54,33.54,33.44,33.47,103300.0,25.1156,25.1156,25.0407,25.0632,103300.0
2013-03-22 14:10:00,33.47,33.56,33.46,33.55,69200.0,25.0632,25.1306,25.0557,25.1231,69200.0
2013-03-22 14:20:00,33.55,33.61,33.52,33.6,125600.0,25.1231,25.168,25.1006,25.1605,125600.0
2013-03-22 14:30:00,33.61,33.62,33.59,33.6,62100.0,25.168,25.1755,25.1531,25.1605,62100.0
2013-03-22 14:40:00,33.6,33.61,33.53,33.54,106400.0,25.1605,25.168,25.1081,25.1156,106400.0
2013-03-22 14:50:00,33.54,33.58,33.53,33.57,162500.0,25.1156,25.1456,25.1081,25.1381,162500.0
2013-03-22 15:00:00,33.56,33.57,33.52,33.54,101600.0,25.1306,25.1381,25.1006,25.1156,101600.0
2013-03-22 15:10:00,33.53,33.55,33.49,33.49,57000.0,25.1081,25.1231,25.0782,25.0782,57000.0
2013-03-22 15:20:00,33.49,33.55,33.47,33.53,62900.0,25.0782,25.1231,25.0632,25.1081,62900.0
2013-03-22 15:30:00,33.53,33.57,33.52,33.54,336000.0,25.1081,25.1381,25.1006,25.1156,336000.0
2013-03-22 15:40:00,33.54,33.58,33.5,33.5,103400.0,25.1156,25.1456,25.0857,25.0857,103400.0
2013-03-22 15:50:00,33.5,33.55,33.47,33.55,238900.0,25.0857,25.1231,25.0632,25.1231,238900.0
2013-03-25 09:30:00,33.55,33.73,33.33,33.37,162800.0,25.1231,25.2579,24.9584,24.9883,162800.0
2013-03-25 09:40:00,33.36,33.46,33.32,33.4,78600.0,24.9808,25.0557,24.9509,25.0108,78600.0
2013-03-25 09:50:00,33.4,33.45,33.36,33.43,79300.0,25.0108,25.0482,24.9808,25.0332,79300.0
2013-03-25 10:00:00,33.44,33.56,33.43,33.54,77900.0,25.0407,25.1306,25.0332,25.1156,77900.0
2013-03-25 10:10:00,33.55,33.59,33.53,33.54,90200.0,25.1231,25.1531,25.1081,25.1156,90200.0
2013-03-25 10:20:00,33.55,33.55,33.47,33.55,55900.0,25.1231,25.1231,25.0632,25.1231,55900.0
2013-03-25 10:30:00,33.54,33.55,33.47,33.49,76700.0,25.1156,25.1231,25.0632,25.0782,76700.0
2013-03-25 10:40:00,33.5,33.51,33.32,33.35,90700.0,25.0857,25.0931,24.9509,24.9733,90700.0
2013-03-25 10:50:00,33.34,33.37,33.33,33.33,70100.0,24.9658,24.9883,24.9584,24.9584,70100.0
2013-03-25 11:00:00,33.33,33.34,33.18,33.25,133400.0,24.9584,24.9658,24.846,24.8985,133400.0
2013-03-25 11:10:00,33.25,33.34,33.19,33.2,97000.0,24.8985,24.9658,24.8535,24.861,97000.0
2013-03-25 11:20:00,33.2,33.25,33.16,33.17,91700.0,24.861,24.8985,24.8311,24.8385,91700.0
2013-03-25 11:30:00,33.18,33.38,33.18,33.36,212100.0,24.846,24.9958,24.846,24.9808,212100.0
2013-03-25 11:40:00,33.35,33.45,33.31,33.45,69600.0,24.9733,25.0482,24.9434,25.0482,69600.0
2013-03-25 11:50:00,33.43,33.47,33.39,33.44,81200.0,25.0332,25.0632,25.0033,25.0407,81200.0
2013-03-25 12:00:00,33.44,33.48,33.4,33.41,59200.0,25.0407,25.0707,25.0108,25.0183,59200.0
2013-03-25 12:10:00,33.41,33.46,33.38,33.41,130400.0,25.0183,25.0557,24.9958,25.0183,130400.0
2013-03-25 12:20:00,33.4,33.43,33.34,33.35,71300.0,25.0108,25.0332,24.9658,24.9733,71300.0
2013-03-25 12:30:00,33.36,33.45,33.34,33.43,62200.0,24.9808,25.0482,24.9658,25.0332,62200.0
2013-03-25 12:40:00,33.43,33.44,33.37,33.4,66700.0,25.0332,25.0407,24.9883,25.0108,66700.0
2013-03-25 12:50:00,33.4,33.4,33.33,33.36,80800.0,25.0108,25.0108,24.9584,24.9808,80800.0
2013-03-25 13:00:00,33.35,33.36,33.2,33.22,82600.0,24.9733,24.9808,24.861,24.876,82600.0
2013-03-25 13:10:00,33.21,33.27,33.16,33.22,46500.0,24.8685,24.9134,24.8311,24.876,46500.0
2013-03-25 13:20:00,33.23,33.29,33.23,33.23,44600.0,24.8835,24.9284,24.8835,24.8835,44600.0
2013-03-25 13:30:00,33.23,33.26,33.19,33.2,99400.0,24.8835,24.9059,24.8535,24.861,99400.0
2013-03-25 13:40:00,33.2,33.31,33.19,33.25,163700.0,24.861,24.9434,24.8535,24.8985,163700.0
2013-03-25 13:50:00,33.27,33.37,33.25,33.33,100800.0,24.9134,24.9883,24.8985,24.9584,100800.0
2013-03-25 14:00:00,33.32,33.41,33.32,33.34,114300.0,24.9509,25.0183,24.9509,24.9658,114300.0
2013-03-25 14:10:00,33.34,33.37,33.26,33.29,86400.0,24.9658,24.9883,24.9059,24.9284,86400.0
2013-03-25 14:20:00,33.29,33.34,33.21,33.21,44900.0,24.9284,24.9658,24.8685,24.8685,44900.0
2013-03-25 14:30:00,33.22,33.22,33.18,33.18,75200.0,24.876,24.876,24.846,24.846,75200.0
2013-03-25 14:40:00,33.18,33.25,33.17,33.18,53200.0,24.846,24.8985,24.8385,24.846,53200.0
2013-03-25 14:50:00,33.19,33.26,33.18,33.26,79500.0,24.8535,24.9059,24.846,24.9059,79500.0
2013-03-25 15:00:00,33.26,33.27,33.16,33.17,95000.0,24.9059,24.9134,24.8311,24.8385,95000.0
2013-03-25 15:10:00,33.17,33.23,33.17,33.19,97200.0,24.8385,24.8835,24.8385,24.8535,97200.0
2013-03-25 15:20:00,33.19,33.22,33.1,33.12,131500.0,24.8535,24.876,24.7861,24.8011,131500.0
2013-03-25 15:30:00,33.12,33.2,33.12,33.17,133400.0,24.8011,24.861,24.8011,24.8385,133400.0
2013-03-25 15:40:00,33.16,33.18,33.09,33.13,193000.0,24.8311,24.846,24.7786,24.8086,193000.0
2013-03-25 15:50:00,33.13,33.23,33.12,33.19,378200.0,24.8086,24.8835,24.8011,24.8535,378200.0
2013-03-26 09:30:00,33.46,33.54,33.31,33.36,104400.0,25.0557,25.1156,24.9434,24.9808,104400.0
2013-03-26 09:40:00,33.37,33.54,33.36,33.48,61600.0,24.9883,25.1156,24.9808,25.0707,61600.0
2013-03-26 09:50:00,33.49,33.53,33.31,33.37,93500.0,25.0782,25.1081,24.9434,24.9883,93500.0
2013-03-26 10:00:00,33.36,33.49,33.25,33.49,89700.0,24.9808,25.0782,24.8985,25.0782,89700.0
2013-03-26 10:10:00,33.49,33.51,33.41,33.48,102000.0,25.0782,25.0931,25.0183,25.0707,102000.0
2013-03-26 10:20:00,33.48,33.48,33.43,33.47,53000.0,25.0707,25.0707,25.0332,25.0632,53000.0
2013-03-26 10:30:00,33.47,33.5,33.34,33.34,56100.0,25.0632,25.0857,24.9658,24.9658,56100.0
2013-03-26 10:40:00,33.34,33.35,33.24,33.3,69200.0,24.9658,24.9733,24.891,24.9359,69200.0
2013-03-26 10:50:00,33.3,33.36,33.25,33.31,152800.0,24.9359,24.9808,24.8985,24.9434,152800.0
2013-03-26 11:00:00,33.31,33.39,33.3,33.33,35900.0,24.9434,25.0033,24.9359,24.9584,35900.0
2013-03-26 11:10:00,33.34,33.36,33.23,33.25,42400.0,24.9658,24.9808,24.8835,24.8985,42400.0
2013-03-26 11:20:00,33.24,33.25,33.06,33.08,122700.0,24.891,24.8985,24.7562,24.7712,122700.0
2013-03-26 11:30:00,33.08,33.26,33.08,33.18,71900.0,24.7712,24.9059,24.7712,24.846,71900.0
2013-03-26 11:40:00,33.18,33.24,33.17,33.17,48600.0,24.846,24.891,24.8385,24.8385,48600.0
2013-03-26 11:50:00,33.17,33.18,33.05,33.13,187900.0,24.8385,24.846,24.7487,24.8086,187900.0
2013-03-26 12:00:00,33.13,33.23,33.13,33.17,64300.0,24.8086,24.8835,24.8086,24.8385,64300.0
2013-03-26 12:10:00,33.17,33.18,33.12,33.12,34400.0,24.8385,24.846,24.8011,24.8011,34400.0
2013-03-26 12:20:00,33.12,33.16,33.1,33.16,55300.0,24.8011,24.8311,24.7861,24.8311,55300.0
2013-03-26 12:30:00,33.15,33.17,33.13,33.17,38900.0,24.8236,24.8385,24.8086,24.8385,38900.0
2013-03-26 12:40:00,33.17,33.24,33.17,33.19,120700.0,24.8385,24.891,24.8385,24.8535,120700.0
2013-03-26 12:50:00,33.19,33.22,33.14,33.2,23800.0,24.8535,24.876,24.8161,24.861,23800.0
2013-03-26 13:00:00,33.2,33.25,33.18,33.22,34700.0,24.861,24.8985,24.846,24.876,34700.0
2013-03-26 13:10:00,33.22,33.23,33.17,33.2,45700.0,24.876,24.8835,24.8385,24.861,45700.0
2013-03-26 13:20:00,33.2,33.24,33.17,33.22,41800.0,24.861,24.891,24.8385,24.876,41800.0
2013-03-26 13:30:00,33.23,33.23,33.16,33.22,37400.0,24.8835,24.8835,24.8311,24.876,37400.0
2013-03-26 13:40:00,33.23,33.24,33.18,33.18,39500.0,24.8835,24.891,24.846,24.846,39500.0
2013-03-26 13:50:00,33.18,33.26,33.18,33.25,30700.0,24.846,24.9059,24.846,24.8985,30700.0
2013-03-26 14:00:00,33.25,33.29,33.22,33.23,48600.0,24.8985,24.9284,24.876,24.8835,48600.0
2013-03-26 14:10:00,33.23,33.3,33.23,33.27,52800.0,24.8835,24.9359,24.8835,24.9134,52800.0
2013-03-26 14:20:00,33.27,33.27,33.21,33.25,69700.0,24.9134,24.9134,24.8685,24.8985,69700.0
2013-03-26 14:30:00,33.25,33.25,33.22,33.23,38300.0,24.8985,24.8985,24.876,24.8835,38300.0
2013-03-26 14:40:00,33.23,33.24,33.18,33.19,38700.0,24.8835,24.891,24.846,24.8535,38700.0
2013-03-26 14:50:00,33.19,33.24,33.19,33.22,42600.0,24.8535,24.891,24.8535,24.876,42600.0
2013-03-26 15:00:00,33.23,33.28,33.23,33.25,70300.0,24.8835,24.9209,24.8835,24.8985,70300.0
2013-03-26 15:10:00,33.26,33.28,33.25,33.25,68700.0,24.9059,24.9209,24.8985,24.8985,68700.0
2013-03-26 15:20:00,33.25,33.3,33.25,33.29,78700.0,24.8985,24.9359,24.8985,24.9284,78700.0
2013-03-26 15:30:00,33.29,33.32,33.25,33.31,125600.0,24.9284,24.9509,24.8985,24.9434,125600.0
2013-03-26 15:40:00,33.32,33.32,33.28,33.29,109200.0,24.9509,24.9509,24.9209,24.9284,109200.0
2013-03-26 15:50:00,33.28,33.31,33.24,33.3,102800.0,24.9209,24.9434,24.891,24.9359,102800.0
2013-03-27 09:30:00,33.02,33.18,32.99,33.17,112800.0,24.7262,24.846,24.7038,24.8385,112800.0
2013-03-27 09:40:00,33.18,33.23,33.04,33.16,103500.0,24.846,24.8835,24.7412,24.8311,103500.0
2013-03-27 09:50:00,33.16,33.25,33.09,33.14,57600.0,24.8311,24.8985,24.7786,24.8161,57600.0
2013-03-27 10:00:00,33.13,33.16,33.04,33.08,48200.0,24.8086,24.8311,24.7412,24.7712,48200.0
2013-03-27 10:10:00,33.08,33.08,32.98,32.99,101000.0,24.7712,24.7712,24.6963,24.7038,101000.0
2013-03-27 10:20:00,32.98,33.21,32.98,33.21,54100.0,24.6963,24.8685,24.6963,24.8685,54100.0
2013-03-27 10:30:00,33.21,33.29,33.13,33.29,172900.0,24.8685,24.9284,24.8086,24.9284,172900.0
2013-03-27 10:40:00,33.29,33.37,33.29,33.35,37200.0,24.9284,24.9883,24.9284,24.9733,37200.0
2013-03-27 10:50:00,33.35,33.51,33.35,33.5,108700.0,24.9733,25.0931,24.9733,25.0857,108700.0
2013-03-27 11:00:00,33.49,33.57,33.49,33.51,161800.0,25.0782,25.1381,25.0782,25.0931,161800.0
2013-03-27 11:10:00,33.5,33.59,33.5,33.58,193700.0,25.0857,25.1531,25.0857,25.1456,193700.0
2013-03-27 11:20:00,33.58,33.61,33.5,33.51,78600.0,25.1456,25.168,25.0857,25.0931,78600.0
2013-03-27 11:30:00,33.51,33.54,33.47,33.49,37500.0,25.0931,25.1156,25.0632,25.0782,37500.0
2013-03-27 11:40:00,33.49,33.55,33.48,33.49,50100.0,25.0782,25.1231,25.0707,25.0782,50100.0
2013-03-27 11:50:00,33.5,33.57,33.5,33.56,72700.0,25.0857,25.1381,25.0857,25.1306,72700.0
2013-03-27 12:00:00,33.56,33.64,33.54,33.6,77900.0,25.1306,25.1905,25.1156,25.1605,77900.0
2013-03-27 12:10:00,33.6,33.64,33.6,33.61,36900.0,25.1605,25.1905,25.1605,25.168,36900.0
2013-03-27 12:20:00,33.61,33.65,33.59,33.61,57500.0,25.168,25.198,25.1531,25.168,57500.0
2013-03-27 12:30:00,33.62,33.71,33.6,33.71,77400.0,25.1755,25.2429,25.1605,25.2429,77400.0
2013-03-27 12:40:00,33.71,33.73,33.65,33.69,58900.0,25.2429,25.2579,25.198,25.2279,58900.0
2013-03-27 12:50:00,33.69,33.7,33.67,33.68,32500.0,25.2279,25.2354,25.213,25.2205,32500.0
2013-03-27 13:00:00,33.69,33.7,33.63,33.63,54300.0,25.2279,25.2354,25.183,25.183,54300.0
2013-03-27 13:10:00,33.63,33.66,33.61,33.61,80200.0,25.183,25.2055,25.168,25.168,80200.0
2013-03-27 13:20:00,33.61,33.66,33.6,33.64,51900.0,25.168,25.2055,25.1605,25.1905,51900.0
2013-03-27 13:30:00,33.65,33.65,33.59,33.62,43500.0,25.198,25.198,25.1531,25.1755,43500.0
2013-03-27 13:40:00,33.61,33.67,33.61,33.61,88000.0,25.168,25.213,25.168,25.168,88000.0
2013-03-27 13:50:00,33.62,33.66,33.61,33.66,70800.0,25.1755,25.2055,25.168,25.2055,70800.0
2013-03-27 14:00:00,33.66,33.67,33.62,33.65,96400.0,25.2055,25.213,25.1755,25.198,96400.0
2013-03-27 14:10:00,33.65,33.66,33.61,33.63,42100.0,25.198,25.2055,25.168,25.183,42100.0
2013-03-27 14:20:00,33.63,33.69,33.63,33.69,70400.0,25.183,25.2279,25.183,25.2279,70400.0
2013-03-27 14:30:00,33.69,33.7,33.65,33.66,67400.0,25.2279,25.2354,25.198,25.2055,67400.0
2013-03-27 14:40:00,33.66,33.72,33.64,33.71,72000.0,25.2055,25.2504,25.1905,25.2429,72000.0
2013-03-27 14:50:00,33.72,33.72,33.7,33.7,52000.0,25.2504,25.2504,25.2354,25.2354,52000.0
2013-03-27 15:00:00,33.7,33.72,33.63,33.65,78200.0,25.2354,25.2504,25.183,25.198,78200.0
2013-03-27 15:10:00,33.66,33.72,33.65,33.67,93900.0,25.2055,25.2504,25.198,25.213,93900.0
2013-03-27 15:20:00,33.68,33.69,33.62,33.67,127800.0,25.2205,25.2279,25.1755,25.213,127800.0
2013-03-27 15:30:00,33.68,33.69,33.65,33.66,149300.0,25.2205,25.2279,25.198,25.2055,149300.0
2013-03-27 15:40:00,33.65,33.69,33.63,33.66,75800.0,25.198,25.2279,25.183,25.2055,75800.0
2013-03-27 15:50:00,33.66,33.95,33.59,33.7,494000.0,25.2055,25.4226,25.1531,25.2354,494000.0
2013-03-28 09:30:00,33.59,33.72,33.5,33.5,111500.0,25.1531,25.2504,25.0857,25.0857,111500.0
2013-03-28 09:40:00,33.51,33.51,33.39,33.42,94900.0,25.0931,25.0931,25.0033,25.0258,94900.0
2013-03-28 09:50:00,33.42,33.56,33.41,33.53,115900.0,25.0258,25.1306,25.0183,25.1081,115900.0
2013-03-28 10:00:00,33.53,33.56,33.41,33.43,68100.0,25.1081,25.1306,25.0183,25.0332,68100.0
2013-03-28 10:10:00,33.44,33.49,33.4,33.42,53000.0,25.0407,25.0782,25.0108,25.0258,53000.0
2013-03-28 10:20:00,33.43,33.52,33.43,33.51,51000.0,25.0332,25.1006,25.0332,25.0931,51000.0
2013-03-28 10:30:00,33.5,33.55,33.4,33.4,139300.0,25.0857,25.1231,25.0108,25.0108,139300.0
2013-03-28 10:40:00,33.41,33.41,33.33,33.33,80200.0,25.0183,25.0183,24.9584,24.9584,80200.0
2013-03-28 10:50:00,33.33,33.49,33.33,33.45,117100.0,24.9584,25.0782,24.9584,25.0482,117100.0
2013-03-28 11:00:00,33.44,33.47,33.41,33.42,50000.0,25.0407,25.0632,25.0183,25.0258,50000.0
2013-03-28 11:10:00,33.42,33.55,33.42,33.54,75400.0,25.0258,25.1231,25.0258,25.1156,75400.0
2013-03-28 11:20:00,33.54,33.68,33.54,33.67,61900.0,25.1156,25.2205,25.1156,25.213,61900.0
2013-03-28 11:30:00,33.67,33.81,33.65,33.8,253000.0,25.213,25.3178,25.198,25.3103,253000.0
2013-03-28 11:40:00,33.8,33.8,33.65,33.73,200500.0,25.3103,25.3103,25.198,25.2579,200500.0
2013-03-28 11:50:00,33.73,33.93,33.72,33.85,186500.0,25.2579,25.4077,25.2504,25.3478,186500.0
2013-03-28 12:00:00,33.85,33.92,33.84,33.91,68500.0,25.3478,25.4002,25.3403,25.3927,68500.0
2013-03-28 12:10:00,33.91,33.95,33.88,33.89,170900.0,25.3927,25.4226,25.3702,25.3777,170900.0
2013-03-28 12:20:00,33.88,33.89,33.81,33.84,117300.0,25.3702,25.3777,25.3178,25.3403,117300.0
2013-03-28 12:30:00,33.84,33.9,33.82,33.89,59200.0,25.3403,25.3852,25.3253,25.3777,59200.0
2013-03-28 12:40:00,33.9,33.95,33.89,33.91,164000.0,25.3852,25.4226,25.3777,25.3927,164000.0
2013-03-28 12:50:00,33.92,33.92,33.91,33.91,44600.0,25.4002,25.4002,25.3927,25.3927,44600.0
2013-03-28 13:00:00,33.92,33.94,33.91,33.92,140400.0,25.4002,25.4151,25.3927,25.4002,140400.0
2013-03-28 13:10:00,33.93,33.98,33.91,33.98,97800.0,25.4077,25.4451,25.3927,25.4451,97800.0
2013-03-28 13:20:00,33.97,33.98,33.92,33.97,145400.0,25.4376,25.4451,25.4002,25.4376,145400.0
2013-03-28 13:30:00,33.97,33.98,33.95,33.95,44000.0,25.4376,25.4451,25.4226,25.4226,44000.0
2013-03-28 13:40:00,33.95,33.98,33.95,33.97,32000.0,25.4226,25.4451,25.4226,25.4376,32000.0
2013-03-28 13:50:00,33.97,34.05,33.96,34.01,97800.0,25.4376,25.4975,25.4301,25.4676,97800.0
2013-03-28 14:00:00,34.01,34.03,34.0,34.01,121400.0,25.4676,25.4825,25.4601,25.4676,121400.0
2013-03-28 14:10:00,34.01,34.01,34.0,34.01,34500.0,25.4676,25.4676,25.4601,25.4676,34500.0
2013-03-28 14:20:00,34.01,34.03,34.0,34.02,95300.0,25.4676,25.4825,25.4601,25.4751,95300.0
2013-03-28 14:30:00,34.02,34.03,34.0,34.01,64100.0,25.4751,25.4825,25.4601,25.4676,64100.0
2013-03-28 14:40:00,34.01,34.03,34.01,34.01,100200.0,25.4676,25.4825,25.4676,25.4676,100200.0
2013-03-28 14:50:00,34.01,34.05,34.01,34.02,101900.0,25.4676,25.4975,25.4676,25.4751,101900.0
2013-03-28 15:00:00,34.03,34.06,34.0,34.05,175900.0,25.4825,25.505,25.4601,25.4975,175900.0
2013-03-28 15:10:00,34.04,34.1,34.02,34.1,106900.0,25.49,25.535,25.4751,25.535,106900.0
2013-03-28 15:20:00,34.1,34.17,34.08,34.1,128800.0,25.535,25.5874,25.52,25.535,128800.0
2013-03-28 15:30:00,34.1,34.16,34.08,34.16,117200.0,25.535,25.5799,25.52,25.5799,117200.0
2013-03-28 15:40:00,34.14,34.16,34.1,34.11,122700.0,25.5649,25.5799,25.535,25.5424,122700.0
2013-03-28 15:50:00,34.12,34.22,34.12,34.15,271400.0,25.5499,25.6248,25.5499,25.5724,271400.0
2013-04-01 09:30:00,34.07,34.14,33.7,33.89,300600.0,25.5125,25.5649,25.2354,25.3777,300600.0
2013-04-01 09:40:00,33.88,33.97,33.79,33.93,143400.0,25.3702,25.4376,25.3028,25.4077,143400.0
2013-04-01 09:50:00,33.93,34.12,33.93,34.08,104100.0,25.4077,25.5499,25.4077,25.52,104100.0
2013-04-01 10:00:00,34.08,34.09,33.94,33.97,153800.0,25.52,25.5275,25.4151,25.4376,153800.0
2013-04-01 10:10:00,33.98,34.07,33.98,34.05,121500.0,25.4451,25.5125,25.4451,25.4975,121500.0
2013-04-01 10:20:00,34.05,34.11,34.05,34.07,76100.0,25.4975,25.5424,25.4975,25.5125,76100.0
2013-04-01 10:30:00,34.07,34.14,34.06,34.06,111200.0,25.5125,25.5649,25.505,25.505,111200.0
2013-04-01 10:40:00,34.06,34.07,33.94,33.97,169600.0,25.505,25.5125,25.4151,25.4376,169600.0
2013-04-01 10:50:00,33.98,34.01,33.94,33.99,113700.0,25.4451,25.4676,25.4151,25.4526,113700.0
2013-04-01 11:00:00,33.99,34.01,33.9,33.99,112000.0,25.4526,25.4676,25.3852,25.4526,112000.0
2013-04-01 11:10:00,34.0,34.03,33.99,34.02,42700.0,25.4601,25.4825,25.4526,25.4751,42700.0
2013-04-01 11:20:00,34.02,34.08,34.0,34.07,108500.0,25.4751,25.52,25.4601,25.5125,108500.0
2013-04-01 11:30:00,34.08,34.12,34.05,34.09,125400.0,25.52,25.5499,25.4975,25.5275,125400.0
2013-04-01 11:40:00,34.09,34.17,34.09,34.16,118100.0,25.5275,25.5874,25.5275,25.5799,118100.0
2013-04-01 11:50:00,34.16,34.17,34.15,34.16,88400.0,25.5799,25.5874,25.5724,25.5799,88400.0
2013-04-01 12:00:00,34.16,34.26,34.15,34.26,141400.0,25.5799,25.6548,25.5724,25.6548,141400.0
2013-04-01 12:10:00,34.26,34.29,34.25,34.26,75900.0,25.6548,25.6772,25.6473,25.6548,75900.0
2013-04-01 12:20:00,34.27,34.27,34.15,34.17,124300.0,25.6623,25.6623,25.5724,25.5874,124300.0
2013-04-01 12:30:00,34.17,34.18,34.14,34.15,85900.0,25.5874,25.5949,25.5649,25.5724,85900.0
2013-04-01 12:40:00,34.15,34.29,34.15,34.27,91700.0,25.5724,25.6772,25.5724,25.6623,91700.0
2013-04-01 12:50:00,34.28,34.34,34.28,34.34,89800.0,25.6697,25.7147,25.6697,25.7147,89800.0
2013-04-01 13:00:00,34.34,34.4,34.3,34.32,109000.0,25.7147,25.7596,25.6847,25.6997,109000.0
2013-04-01 13:10:00,34.32,34.32,34.25,34.26,49900.0,25.6997,25.6997,25.6473,25.6548,49900.0
2013-04-01 13:20:00,34.25,34.34,34.25,34.33,71700.0,25.6473,25.7147,25.6473,25.7072,71700.0
2013-04-01 13:30:00,34.34,34.38,34.33,34.35,51700.0,25.7147,25.7446,25.7072,25.7222,51700.0
2013-04-01 13:40:00,34.34,34.36,34.32,34.33,84200.0,25.7147,25.7297,25.6997,25.7072,84200.0
2013-04-01 13:50:00,34.32,34.33,34.24,34.26,94100.0,25.6997,25.7072,25.6398,25.6548,94100.0
2013-04-01 14:00:00,34.25,34.36,34.24,34.35,138600.0,25.6473,25.7297,25.6398,25.7222,138600.0
2013-04-01 14:10:00,34.35,34.36,34.24,34.24,61300.0,25.7222,25.7297,25.6398,25.6398,61300.0
2013-04-01 14:20:00,34.24,34.26,34.2,34.2,59300.0,25.6398,25.6548,25.6098,25.6098,59300.0
2013-04-01 14:30:00,34.2,34.22,34.15,34.15,126900.0,25.6098,25.6248,25.5724,25.5724,126900.0
2013-04-01 14:40:00,34.15,34.16,34.13,34.16,60200.0,25.5724,25.5799,25.5574,25.5799,60200.0
2013-04-01 14:50:00,34.16,34.16,34.12,34.14,109600.0,25.5799,25.5799,25.5499,25.5649,109600.0
2013-04-01 15:00:00,34.15,34.21,34.15,34.16,216000.0,25.5724,25.6173,25.5724,25.5799,216000.0
2013-04-01 15:10:00,34.16,34.17,34.11,34.13,126000.0,25.5799,25.5874,25.5424,25.5574,126000.0
2013-04-01 15:20:00,34.13,34.15,34.07,34.09,164800.0,25.5574,25.5724,25.5125,25.5275,164800.0
2013-04-01 15:30:00,34.08,34.09,34.0,34.01,130600.0,25.52,25.5275,25.4601,25.4676,130600.0
2013-04-01 15:40:00,34.0,34.1,34.0,34.06,179800.0,25.4601,25.535,25.4601,25.505,179800.0
2013-04-01 15:50:00,34.06,34.08,34.04,34.06,286600.0,25.505,25.52,25.49,25.505,286600.0
2013-04-02 09:30:00,34.34,34.48,34.11,34.39,189600.0,25.7147,25.8195,25.5424,25.7521,189600.0
2013-04-02 09:40:00,34.41,34.94,34.4,34.93,599600.0,25.7671,26.164,25.7596,26.1565,599600.0
2013-04-02 09:50:00,34.93,34.95,34.72,34.77,255700.0,26.1565,26.1715,25.9992,26.0367,255700.0
2013-04-02 10:00:00,34.76,34.77,34.67,34.68,203400.0,26.0292,26.0367,25.9618,25.9693,203400.0
2013-04-02 10:10:00,34.68,34.76,34.65,34.7,200500.0,25.9693,26.0292,25.9468,25.9843,200500.0
2013-04-02 10:20:00,34.7,34.83,34.7,34.76,182200.0,25.9843,26.0816,25.9843,26.0292,182200.0
2013-04-02 10:30:00,34.76,34.78,34.73,34.76,326400.0,26.0292,26.0442,26.0067,26.0292,326400.0
2013-04-02 10:40:00,34.76,34.92,34.76,34.9,221200.0,26.0292,26.149,26.0292,26.134,221200.0
2013-04-02 10:50:00,34.91,34.95,34.8,34.86,322000.0,26.1415,26.1715,26.0591,26.1041,322000.0
2013-04-02 11:00:00,34.85,34.94,34.75,34.89,164200.0,26.0966,26.164,26.0217,26.1265,164200.0
2013-04-02 11:10:00,34.89,34.94,34.85,34.88,265100.0,26.1265,26.164,26.0966,26.119,265100.0
2013-04-02 11:20:00,34.88,34.89,34.75,34.79,186200.0,26.119,26.1265,26.0217,26.0516,186200.0
2013-04-02 11:30:00,34.78,34.84,34.68,34.73,254300.0,26.0442,26.0891,25.9693,26.0067,254300.0
2013-04-02 11:40:00,34.74,34.78,34.46,34.46,167800.0,26.0142,26.0442,25.8045,25.8045,167800.0
2013-04-02 11:50:00,34.44,34.45,34.34,34.38,94500.0,25.7896,25.797,25.7147,25.7446,94500.0
2013-04-02 12:00:00,34.39,34.58,34.39,34.58,100500.0,25.7521,25.8944,25.7521,25.8944,100500.0
2013-04-02 12:10:00,34.59,34.66,34.56,34.63,62500.0,25.9019,25.9543,25.8794,25.9318,62500.0
2013-04-02 12:20:00,34.62,34.62,34.55,34.61,66500.0,25.9243,25.9243,25.8719,25.9169,66500.0
2013-04-02 12:30:00,34.6,34.61,34.48,34.5,78100.0,25.9094,25.9169,25.8195,25.8345,78100.0
2013-04-02 12:40:00,34.5,34.56,34.49,34.54,67000.0,25.8345,25.8794,25.827,25.8644,67000.0
2013-04-02 12:50:00,34.55,34.59,34.51,34.54,60500.0,25.8719,25.9019,25.842,25.8644,60500.0
2013-04-02 13:00:00,34.53,34.59,34.53,34.55,76900.0,25.857,25.9019,25.857,25.8719,76900.0
2013-04-02 13:10:00,34.55,34.56,34.46,34.47,53300.0,25.8719,25.8794,25.8045,25.812,53300.0
2013-04-02 13:20:00,34.47,34.51,34.45,34.47,63100.0,25.812,25.842,25.797,25.812,63100.0
2013-04-02 13:30:00,34.47,34.53,34.45,34.45,89300.0,25.812,25.857,25.797,25.797,89300.0
2013-04-02 13:40:00,34.45,34.46,34.36,34.37,215700.0,25.797,25.8045,25.7297,25.7371,215700.0
2013-04-02 13:50:00,34.38,34.41,34.37,34.39,97900.0,25.7446,25.7671,25.7371,25.7521,97900.0
2013-04-02 14:00:00,34.38,34.48,34.38,34.46,91600.0,25.7446,25.8195,25.7446,25.8045,91600.0
2013-04-02 14:10:00,34.46,34.47,34.39,34.41,100200.0,25.8045,25.812,25.7521,25.7671,100200.0
2013-04-02 14:20:00,34.41,34.54,34.41,34.53,115000.0,25.7671,25.8644,25.7671,25.857,115000.0
2013-04-02 14:30:00,34.54,34.57,34.52,34.55,120900.0,25.8644,25.8869,25.8495,25.8719,120900.0
2013-04-02 14:40:00,34.55,34.58,34.53,34.58,178000.0,25.8719,25.8944,25.857,25.8944,178000.0
2013-04-02 14:50:00,34.58,34.65,34.55,34.65,196700.0,25.8944,25.9468,25.8719,25.9468,196700.0
2013-04-02 15:00:00,34.64,34.67,34.61,34.62,97400.0,25.9393,25.9618,25.9169,25.9243,97400.0
2013-04-02 15:10:00,34.61,34.64,34.55,34.55,125700.0,25.9169,25.9393,25.8719,25.8719,125700.0
2013-04-02 15:20:00,34.55,34.62,34.54,34.61,158900.0,25.8719,25.9243,25.8644,25.9169,158900.0
2013-04-02 15:30:00,34.6,34.64,34.56,34.63,227500.0,25.9094,25.9393,25.8794,25.9318,227500.0
2013-04-02 15:40:00,34.63,34.63,34.55,34.59,205900.0,25.9318,25.9318,25.8719,25.9019,205900.0
2013-04-02 15:50:00,34.59,34.72,34.59,34.71,542100.0,25.9019,25.9992,25.9019,25.9917,542100.0
2013-04-03 09:30:00,34.62,34.89,34.61,34.77,117200.0,25.9243,26.1265,25.9169,26.0367,117200.0
2013-04-03 09:40:00,34.77,34.9,34.65,34.86,124900.0,26.0367,26.134,25.9468,26.1041,124900.0
2013-04-03 09:50:00,34.86,34.88,34.71,34.8,113800.0,26.1041,26.119,25.9917,26.0591,113800.0
2013-04-03 10:00:00,34.79,34.81,34.68,34.77,142900.0,26.0516,26.0666,25.9693,26.0367,142900.0
2013-04-03 10:10:00,34.76,34.76,34.48,34.64,332000.0,26.0292,26.0292,25.8195,25.9393,332000.0
2013-04-03 10:20:00,34.65,34.69,34.58,34.6,169200.0,25.9468,25.9768,25.8944,25.9094,169200.0
2013-04-03 10:30:00,34.6,34.77,34.56,34.69,95000.0,25.9094,26.0367,25.8794,25.9768,95000.0
2013-04-03 10:40:00,34.68,34.74,34.67,34.7,87100.0,25.9693,26.0142,25.9618,25.9843,87100.0
2013-04-03 10:50:00,34.7,34.72,34.63,34.67,79300.0,25.9843,25.9992,25.9318,25.9618,79300.0
2013-04-03 11:00:00,34.68,34.69,34.57,34.6,61300.0,25.9693,25.9768,25.8869,25.9094,61300.0
2013-04-03 11:10:00,34.59,34.67,34.57,34.58,62300.0,25.9019,25.9618,25.8869,25.8944,62300.0
2013-04-03 11:20:00,34.58,34.62,34.56,34.57,77000.0,25.8944,25.9243,25.8794,25.8869,77000.0
2013-04-03 11:30:00,34.56,34.64,34.55,34.64,63000.0,25.8794,25.9393,25.8719,25.9393,63000.0
2013-04-03 11:40:00,34.64,34.68,34.58,34.68,48600.0,25.9393,25.9693,25.8944,25.9693,48600.0
2013-04-03 11:50:00,34.67,34.72,34.64,34.7,53900.0,25.9618,25.9992,25.9393,25.9843,53900.0
2013-04-03 12:00:00,34.7,34.7,34.65,34.68,40000.0,25.9843,25.9843,25.9468,25.9693,40000.0
2013-04-03 12:10:00,34.68,34.77,34.68,34.72,44900.0,25.9693,26.0367,25.9693,25.9992,44900.0
2013-04-03 12:20:00,34.71,34.75,34.68,34.68,59400.0,25.9917,26.0217,25.9693,25.9693,59400.0
2013-04-03 12:30:00,34.68,34.72,34.65,34.65,115500.0,25.9693,25.9992,25.9468,25.9468,115500.0
2013-04-03 12:40:00,34.65,34.66,34.54,34.56,128600.0,25.9468,25.9543,25.8644,25.8794,128600.0
2013-04-03 12:50:00,34.55,34.64,34.53,34.62,68200.0,25.8719,25.9393,25.857,25.9243,68200.0
2013-04-03 13:00:00,34.61,34.65,34.54,34.55,49500.0,25.9169,25.9468,25.8644,25.8719,49500.0
2013-04-03 13:10:00,34.55,34.6,34.48,34.55,93500.0,25.8719,25.9094,25.8195,25.8719,93500.0
2013-04-03 13:20:00,34.54,34.57,34.49,34.55,115400.0,25.8644,25.8869,25.827,25.8719,115400.0
2013-04-03 13:30:00,34.55,34.55,34.39,34.43,74000.0,25.8719,25.8719,25.7521,25.7821,74000.0
2013-04-03 13:40:00,34.42,34.47,34.37,34.44,104700.0,25.7746,25.812,25.7371,25.7896,104700.0
2013-04-03 13:50:00,34.44,34.48,34.36,34.42,80100.0,25.7896,25.8195,25.7297,25.7746,80100.0
2013-04-03 14:00:00,34.42,34.5,34.42,34.5,112500.0,25.7746,25.8345,25.7746,25.8345,112500.0
2013-04-03 14:10:00,34.51,34.59,34.49,34.49,39500.0,25.842,25.9019,25.827,25.827,39500.0
2013-04-03 14:20:00,34.49,34.5,34.45,34.45,50100.0,25.827,25.8345,25.797,25.797,50100.0
2013-04-03 14:30:00,34.45,34.49,34.42,34.49,45900.0,25.797,25.827,25.7746,25.827,45900.0
2013-04-03 14:40:00,34.49,34.54,34.49,34.51,80700.0,25.827,25.8644,25.827,25.842,80700.0
2013-04-03 14:50:00,34.51,34.6,34.5,34.54,79700.0,25.842,25.9094,25.8345,25.8644,79700.0
2013-04-03 15:00:00,34.54,34.55,34.46,34.52,211700.0,25.8644,25.8719,25.8045,25.8495,211700.0
2013-04-03 15:10:00,34.52,34.54,34.5,34.51,79000.0,25.8495,25.8644,25.8345,25.842,79000.0
2013-04-03 15:20:00,34.52,34.54,34.49,34.5,131200.0,25.8495,25.8644,25.827,25.8345,131200.0
2013-04-03 15:30:00,34.5,34.51,34.44,34.44,265900.0,25.8345,25.842,25.7896,25.7896,265900.0
2013-04-03 15:40:00,34.45,34.56,34.4,34.52,141800.0,25.797,25.8794,25.7596,25.8495,141800.0
2013-04-03 15:50:00,34.51,34.55,34.44,34.44,162200.0,25.842,25.8719,25.7896,25.7896,162200.0
2013-04-04 09:30:00,34.32,34.4,34.11,34.32,152100.0,25.6997,25.7596,25.5424,25.6997,152100.0
2013-04-04 09:40:00,34.33,34.45,34.22,34.31,87900.0,25.7072,25.797,25.6248,25.6922,87900.0
2013-04-04 09:50:00,34.31,34.4,34.3,34.36,56800.0,25.6922,25.7596,25.6847,25.7297,56800.0
2013-04-04 10:00:00,34.36,34.46,34.32,34.37,63500.0,25.7297,25.8045,25.6997,25.7371,63500.0
2013-04-04 10:10:00,34.36,34.61,34.35,34.57,166800.0,25.7297,25.9169,25.7222,25.8869,166800.0
2013-04-04 10:20:00,34.55,34.56,34.39,34.45,119100.0,25.8719,25.8794,25.7521,25.797,119100.0
2013-04-04 10:30:00,34.44,34.47,34.41,34.44,143100.0,25.7896,25.812,25.7671,25.7896,143100.0
2013-04-04 10:40:00,34.44,34.51,34.44,34.46,197600.0,25.7896,25.842,25.7896,25.8045,197600.0
2013-04-04 10:50:00,34.47,34.58,34.45,34.48,88000.0,25.812,25.8944,25.797,25.8195,88000.0
2013-04-04 11:00:00,34.48,34.54,34.44,34.46,110000.0,25.8195,25.8644,25.7896,25.8045,110000.0
2013-04-04 11:10:00,34.46,34.5,34.44,34.45,64600.0,25.8045,25.8345,25.7896,25.797,64600.0
2013-04-04 11:20:00,34.45,34.54,34.44,34.52,84100.0,25.797,25.8644,25.7896,25.8495,84100.0
2013-04-04 11:30:00,34.51,34.56,34.47,34.5,54000.0,25.842,25.8794,25.812,25.8345,54000.0
2013-04-04 11:40:00,34.49,34.57,34.49,34.52,54200.0,25.827,25.8869,25.827,25.8495,54200.0
2013-04-04 11:50:00,34.51,34.53,34.46,34.46,63400.0,25.842,25.857,25.8045,25.8045,63400.0
2013-04-04 12:00:00,34.46,34.5,34.41,34.45,197000.0,25.8045,25.8345,25.7671,25.797,197000.0
2013-04-04 12:10:00,34.45,34.49,34.4,34.45,66300.0,25.797,25.827,25.7596,25.797,66300.0
2013-04-04 12:20:00,34.45,34.5,34.43,34.5,40800.0,25.797,25.8345,25.7821,25.8345,40800.0
2013-04-04 12:30:00,34.49,34.54,34.48,34.51,64400.0,25.827,25.8644,25.8195,25.842,64400.0
2013-04-04 12:40:00,34.52,34.57,34.5,34.57,39700.0,25.8495,25.8869,25.8345,25.8869,39700.0
2013-04-04 12:50:00,34.57,34.58,34.5,34.5,43300.0,25.8869,25.8944,25.8345,25.8345,43300.0
2013-04-04 13:00:00,34.51,34.53,34.5,34.52,45000.0,25.842,25.857,25.8345,25.8495,45000.0
2013-04-04 13:10:00,34.51,34.52,34.47,34.49,85500.0,25.842,25.8495,25.812,25.827,85500.0
2013-04-04 13:20:00,34.49,34.54,34.46,34.54,37500.0,25.827,25.8644,25.8045,25.8644,37500.0
2013-04-04 13:30:00,34.54,34.54,34.48,34.53,32900.0,25.8644,25.8644,25.8195,25.857,32900.0
2013-04-04 13:40:00,34.53,34.6,34.52,34.58,49200.0,25.857,25.9094,25.8495,25.8944,49200.0
2013-04-04 13:50:00,34.57,34.58,34.49,34.5,98000.0,25.8869,25.8944,25.827,25.8345,98000.0
2013-04-04 14:00:00,34.5,34.54,34.5,34.52,42400.0,25.8345,25.8644,25.8345,25.8495,42400.0
2013-04-04 14:10:00,34.53,34.54,34.5,34.51,41000.0,25.857,25.8644,25.8345,25.842,41000.0
2013-04-04 14:20:00,34.51,34.54,34.5,34.53,83500.0,25.842,25.8644,25.8345,25.857,83500.0
2013-04-04 14:30:00,34.53,34.53,34.5,34.51,42800.0,25.857,25.857,25.8345,25.842,42800.0
2013-04-04 14:40:00,34.52,34.53,34.45,34.52,312400.0,25.8495,25.857,25.797,25.8495,312400.0
2013-04-04 14:50:00,34.52,34.53,34.44,34.45,74600.0,25.8495,25.857,25.7896,25.797,74600.0
2013-04-04 15:00:00,34.45,34.56,34.45,34.53,132400.0,25.797,25.8794,25.797,25.857,132400.0
2013-04-04 15:10:00,34.52,34.53,34.47,34.49,136100.0,25.8495,25.857,25.812,25.827,136100.0
2013-04-04 15:20:00,34.49,34.57,34.48,34.52,85700.0,25.827,25.8869,25.8195,25.8495,85700.0
2013-04-04 15:30:00,34.52,34.57,34.51,34.55,126300.0,25.8495,25.8869,25.842,25.8719,126300.0
2013-04-04 15:40:00,34.55,34.57,34.51,34.52,85700.0,25.8719,25.8869,25.842,25.8495,85700.0
2013-04-04 15:50:00,34.52,34.59,34.5,34.57,116900.0,25.8495,25.9019,25.8345,25.8869,116900.0
2013-04-05 09:30:00,34.13,34.13,33.19,33.86,1018000.0,25.5574,25.5574,24.8535,25.3552,1018000.0
2013-04-05 09:40:00,33.85,33.94,33.64,33.65,271000.0,25.3478,25.4151,25.1905,25.198,271000.0
2013-04-05 09:50:00,33.64,33.72,33.61,33.63,204000.0,25.1905,25.2504,25.168,25.183,204000.0
2013-04-05 10:00:00,33.62,33.69,33.47,33.69,217600.0,25.1755,25.2279,25.0632,25.2279,217600.0
2013-04-05 10:10:00,33.68,33.68,33.56,33.68,141800.0,25.2205,25.2205,25.1306,25.2205,141800.0
2013-04-05 10:20:00,33.67,33.79,33.65,33.79,128300.0,25.213,25.3028,25.198,25.3028,128300.0
2013-04-05 10:30:00,33.8,33.94,33.8,33.93,107200.0,25.3103,25.4151,25.3103,25.4077,107200.0
2013-04-05 10:40:00,33.94,33.95,33.75,33.76,155800.0,25.4151,25.4226,25.2729,25.2804,155800.0
2013-04-05 10:50:00,33.76,33.86,33.74,33.8,258800.0,25.2804,25.3552,25.2654,25.3103,258800.0
2013-04-05 11:00:00,33.79,34.07,33.79,33.99,197100.0,25.3028,25.5125,25.3028,25.4526,197100.0
2013-04-05 11:10:00,33.99,34.15,33.95,34.04,139800.0,25.4526,25.5724,25.4226,25.49,139800.0
2013-04-05 11:20:00,34.04,34.05,33.93,33.96,50000.0,25.49,25.4975,25.4077,25.4301,50000.0
2013-04-05 11:30:00,33.96,33.96,33.9,33.93,54500.0,25.4301,25.4301,25.3852,25.4077,54500.0
2013-04-05 11:40:00,33.93,33.93,33.83,33.87,80800.0,25.4077,25.4077,25.3328,25.3627,80800.0
2013-04-05 11:50:00,33.88,33.9,33.8,33.84,62100.0,25.3702,25.3852,25.3103,25.3403,62100.0
2013-04-05 12:00:00,33.85,33.88,33.78,33.81,58100.0,25.3478,25.3702,25.2953,25.3178,58100.0
2013-04-05 12:10:00,33.81,33.81,33.74,33.76,73300.0,25.3178,25.3178,25.2654,25.2804,73300.0
2013-04-05 12:20:00,33.77,33.83,33.75,33.83,70000.0,25.2878,25.3328,25.2729,25.3328,70000.0
2013-04-05 12:30:00,33.83,33.87,33.8,33.84,46800.0,25.3328,25.3627,25.3103,25.3403,46800.0
2013-04-05 12:40:00,33.84,33.89,33.8,33.89,59300.0,25.3403,25.3777,25.3103,25.3777,59300.0
2013-04-05 12:50:00,33.89,33.9,33.83,33.84,61800.0,25.3777,25.3852,25.3328,25.3403,61800.0
2013-04-05 13:00:00,33.84,33.91,33.82,33.9,60800.0,25.3403,25.3927,25.3253,25.3852,60800.0
2013-04-05 13:10:00,33.9,33.94,33.86,33.9,72200.0,25.3852,25.4151,25.3552,25.3852,72200.0
2013-04-05 13:20:00,33.91,33.93,33.9,33.9,55300.0,25.3927,25.4077,25.3852,25.3852,55300.0
2013-04-05 13:30:00,33.91,33.97,33.91,33.97,76500.0,25.3927,25.4376,25.3927,25.4376,76500.0
2013-04-05 13:40:00,33.98,33.99,33.95,33.98,102900.0,25.4451,25.4526,25.4226,25.4451,102900.0
2013-04-05 13:50:00,33.98,34.0,33.96,33.97,112000.0,25.4451,25.4601,25.4301,25.4376,112000.0
2013-04-05 14:00:00,33.98,34.06,33.94,34.05,130000.0,25.4451,25.505,25.4151,25.4975,130000.0
2013-04-05 14:10:00,34.05,34.08,33.98,33.98,77900.0,25.4975,25.52,25.4451,25.4451,77900.0
2013-04-05 14:20:00,33.98,34.11,33.95,34.09,216200.0,25.4451,25.5424,25.4226,25.5275,216200.0
2013-04-05 14:30:00,34.09,34.1,33.97,34.0,170400.0,25.5275,25.535,25.4376,25.4601,170400.0
2013-04-05 14:40:00,34.0,34.01,33.98,34.01,74100.0,25.4601,25.4676,25.4451,25.4676,74100.0
2013-04-05 14:50:00,34.0,34.03,34.0,34.0,85200.0,25.4601,25.4825,25.4601,25.4601,85200.0
2013-04-05 15:00:00,33.99,34.0,33.97,33.98,124400.0,25.4526,25.4601,25.4376,25.4451,124400.0
2013-04-05 15:10:00,33.98,34.0,33.97,34.0,171000.0,25.4451,25.4601,25.4376,25.4601,171000.0
2013-04-05 15:20:00,33.99,33.99,33.93,33.97,130400.0,25.4526,25.4526,25.4077,25.4376,130400.0
2013-04-05 15:30:00,33.97,34.0,33.91,33.99,2706300.0,25.4376,25.4601,25.3927,25.4526,2706300.0
2013-04-05 15:40:00,33.99,34.0,33.97,34.0,307600.0,25.4526,25.4601,25.4376,25.4601,307600.0
2013-04-05 15:50:00,34.01,34.04,33.99,34.0,592000.0,25.4676,25.49,25.4526,25.4601,592000.0
2013-04-08 09:30:00,33.91,34.03,33.85,33.98,103600.0,25.3927,25.4825,25.3478,25.4451,103600.0
2013-04-08 09:40:00,34.0,34.0,33.87,33.97,202500.0,25.4601,25.4601,25.3627,25.4376,202500.0
2013-04-08 09:50:00,33.96,34.03,33.93,33.98,186900.0,25.4301,25.4825,25.4077,25.4451,186900.0
2013-04-08 10:00:00,33.99,34.0,33.94,34.0,162800.0,25.4526,25.4601,25.4151,25.4601,162800.0
2013-04-08 10:10:00,34.0,34.0,33.86,33.87,108600.0,25.4601,25.4601,25.3552,25.3627,108600.0
2013-04-08 10:20:00,33.87,33.98,33.87,33.92,94800.0,25.3627,25.4451,25.3627,25.4002,94800.0
2013-04-08 10:30:00,33.92,33.95,33.88,33.9,139800.0,25.4002,25.4226,25.3702,25.3852,139800.0
2013-04-08 10:40:00,33.9,33.9,33.8,33.82,100000.0,25.3852,25.3852,25.3103,25.3253,100000.0
2013-04-08 10:50:00,33.82,33.9,33.81,33.89,59100.0,25.3253,25.3852,25.3178,25.3777,59100.0
2013-04-08 11:00:00,33.88,33.88,33.77,33.83,70300.0,25.3702,25.3702,25.2878,25.3328,70300.0
2013-04-08 11:10:00,33.83,33.91,33.81,33.84,181600.0,25.3328,25.3927,25.3178,25.3403,181600.0
2013-04-08 11:20:00,33.85,33.88,33.81,33.84,44900.0,25.3478,25.3702,25.3178,25.3403,44900.0
2013-04-08 11:30:00,33.85,33.86,33.77,33.8,110200.0,25.3478,25.3552,25.2878,25.3103,110200.0
2013-04-08 11:40:00,33.8,33.8,33.77,33.79,202300.0,25.3103,25.3103,25.2878,25.3028,202300.0
2013-04-08 11:50:00,33.79,33.9,33.79,33.86,116900.0,25.3028,25.3852,25.3028,25.3552,116900.0
2013-04-08 12:00:00,33.87,33.9,33.87,33.9,54900.0,25.3627,25.3852,25.3627,25.3852,54900.0
2013-04-08 12:10:00,33.9,33.9,33.88,33.9,57900.0,25.3852,25.3852,25.3702,25.3852,57900.0
2013-04-08 12:20:00,33.9,33.9,33.81,33.81,55400.0,25.3852,25.3852,25.3178,25.3178,55400.0
2013-04-08 12:30:00,33.82,33.9,33.81,33.9,76000.0,25.3253,25.3852,25.3178,25.3852,76000.0
2013-04-08 12:40:00,33.89,33.9,33.88,33.9,38000.0,25.3777,25.3852,25.3702,25.3852,38000.0
2013-04-08 12:50:00,33.9,33.9,33.89,33.9,21200.0,25.3852,25.3852,25.3777,25.3852,21200.0
2013-04-08 13:00:00,33.9,33.9,33.86,33.86,131200.0,25.3852,25.3852,25.3552,25.3552,131200.0
2013-04-08 13:10:00,33.87,33.89,33.86,33.89,56400.0,25.3627,25.3777,25.3552,25.3777,56400.0
2013-04-08 13:20:00,33.89,33.9,33.88,33.9,33300.0,25.3777,25.3852,25.3702,25.3852,33300.0
2013-04-08 13:30:00,33.89,33.9,33.84,33.86,64100.0,25.3777,25.3852,25.3403,25.3552,64100.0
2013-04-08 13:40:00,33.86,33.9,33.85,33.9,146500.0,25.3552,25.3852,25.3478,25.3852,146500.0
2013-04-08 13:50:00,33.9,33.97,33.89,33.96,92600.0,25.3852,25.4376,25.3777,25.4301,92600.0
2013-04-08 14:00:00,33.96,33.97,33.93,33.93,50700.0,25.4301,25.4376,25.4077,25.4077,50700.0
2013-04-08 14:10:00,33.93,33.95,33.88,33.9,193200.0,25.4077,25.4226,25.3702,25.3852,193200.0
2013-04-08 14:20:00,33.9,33.9,33.89,33.9,65700.0,25.3852,25.3852,25.3777,25.3852,65700.0
2013-04-08 14:30:00,33.9,33.9,33.87,33.9,48700.0,25.3852,25.3852,25.3627,25.3852,48700.0
2013-04-08 14:40:00,33.9,33.93,33.89,33.93,96400.0,25.3852,25.4077,25.3777,25.4077,96400.0
2013-04-08 14:50:00,33.93,33.95,33.92,33.95,211700.0,25.4077,25.4226,25.4002,25.4226,211700.0
2013-04-08 15:00:00,33.95,34.0,33.93,33.99,509400.0,25.4226,25.4601,25.4077,25.4526,509400.0
2013-04-08 15:10:00,34.0,34.05,33.93,33.94,242400.0,25.4601,25.4975,25.4077,25.4151,242400.0
2013-04-08 15:20:00,33.94,34.0,33.94,33.97,80500.0,25.4151,25.4601,25.4151,25.4376,80500.0
2013-04-08 15:30:00,33.97,33.97,33.93,33.94,255000.0,25.4376,25.4376,25.4077,25.4151,255000.0
2013-04-08 15:40:00,33.94,33.95,33.94,33.95,56400.0,25.4151,25.4226,25.4151,25.4226,56400.0
2013-04-08 15:50:00,33.95,33.95,33.84,33.94,683000.0,25.4226,25.4226,25.3403,25.4151,683000.0
2013-04-09 09:30:00,34.1,34.43,34.08,34.43,274300.0,25.535,25.7821,25.52,25.7821,274300.0
2013-04-09 09:40:00,34.43,34.54,34.23,34.25,213300.0,25.7821,25.8644,25.6323,25.6473,213300.0
2013-04-09 09:50:00,34.25,34.27,34.18,34.22,466000.0,25.6473,25.6623,25.5949,25.6248,466000.0
2013-04-09 10:00:00,34.23,34.26,34.2,34.24,301100.0,25.6323,25.6548,25.6098,25.6398,301100.0
2013-04-09 10:10:00,34.23,34.25,34.19,34.23,163600.0,25.6323,25.6473,25.6024,25.6323,163600.0
2013-04-09 10:20:00,34.23,34.27,34.23,34.25,328500.0,25.6323,25.6623,25.6323,25.6473,328500.0
2013-04-09 10:30:00,34.25,34.25,34.14,34.15,236200.0,25.6473,25.6473,25.5649,25.5724,236200.0
2013-04-09 10:40:00,34.15,34.25,34.15,34.24,235400.0,25.5724,25.6473,25.5724,25.6398,235400.0
2013-04-09 10:50:00,34.24,34.3,34.21,34.25,208700.0,25.6398,25.6847,25.6173,25.6473,208700.0
2013-04-09 11:00:00,34.25,34.35,34.21,34.22,158600.0,25.6473,25.7222,25.6173,25.6248,158600.0
2013-04-09 11:10:00,34.21,34.22,34.01,34.01,172000.0,25.6173,25.6248,25.4676,25.4676,172000.0
2013-04-09 11:20:00,34.02,34.11,34.01,34.09,119600.0,25.4751,25.5424,25.4676,25.5275,119600.0
2013-04-09 11:30:00,34.09,34.16,34.07,34.16,53900.0,25.5275,25.5799,25.5125,25.5799,53900.0
2013-04-09 11:40:00,34.16,34.25,34.16,34.23,49000.0,25.5799,25.6473,25.5799,25.6323,49000.0
2013-04-09 11:50:00,34.23,34.25,34.2,34.22,94300.0,25.6323,25.6473,25.6098,25.6248,94300.0
2013-04-09 12:00:00,34.23,34.25,34.2,34.21,113800.0,25.6323,25.6473,25.6098,25.6173,113800.0
2013-04-09 12:10:00,34.21,34.23,34.11,34.11,132700.0,25.6173,25.6323,25.5424,25.5424,132700.0
2013-04-09 12:20:00,34.12,34.17,34.09,34.15,110200.0,25.5499,25.5874,25.5275,25.5724,110200.0
2013-04-09 12:30:00,34.15,34.18,34.14,34.16,80900.0,25.5724,25.5949,25.5649,25.5799,80900.0
2013-04-09 12:40:00,34.15,34.17,34.11,34.13,54700.0,25.5724,25.5874,25.5424,25.5574,54700.0
2013-04-09 12:50:00,34.13,34.15,34.07,34.09,146700.0,25.5574,25.5724,25.5125,25.5275,146700.0
2013-04-09 13:00:00,34.09,34.18,34.09,34.16,154900.0,25.5275,25.5949,25.5275,25.5799,154900.0
2013-04-09 13:10:00,34.16,34.23,34.13,34.21,100600.0,25.5799,25.6323,25.5574,25.6173,100600.0
2013-04-09 13:20:00,34.22,34.25,34.22,34.25,123000.0,25.6248,25.6473,25.6248,25.6473,123000.0
2013-04-09 13:30:00,34.25,34.25,34.15,34.18,200300.0,25.6473,25.6473,25.5724,25.5949,200300.0
2013-04-09 13:40:00,34.19,34.2,34.13,34.18,114500.0,25.6024,25.6098,25.5574,25.5949,114500.0
2013-04-09 13:50:00,34.18,34.23,34.17,34.23,123700.0,25.5949,25.6323,25.5874,25.6323,123700.0
2013-04-09 14:00:00,34.23,34.37,34.23,34.3,696100.0,25.6323,25.7371,25.6323,25.6847,696100.0
2013-04-09 14:10:00,34.3,34.33,34.28,34.29,378600.0,25.6847,25.7072,25.6697,25.6772,378600.0
2013-04-09 14:20:00,34.29,34.34,34.27,34.27,134500.0,25.6772,25.7147,25.6623,25.6623,134500.0
2013-04-09 14:30:00,34.27,34.3,34.23,34.26,162200.0,25.6623,25.6847,25.6323,25.6548,162200.0
2013-04-09 14:40:00,34.26,34.36,34.24,34.3,398000.0,25.6548,25.7297,25.6398,25.6847,398000.0
2013-04-09 14:50:00,34.3,34.3,34.25,34.27,107500.0,25.6847,25.6847,25.6473,25.6623,107500.0
2013-04-09 15:00:00,34.27,34.3,34.19,34.2,186700.0,25.6623,25.6847,25.6024,25.6098,186700.0
2013-04-09 15:10:00,34.21,34.23,34.17,34.23,153900.0,25.6173,25.6323,25.5874,25.6323,153900.0
2013-04-09 15:20:00,34.23,34.23,34.18,34.18,116200.0,25.6323,25.6323,25.5949,25.5949,116200.0
2013-04-09 15:30:00,34.18,34.26,34.18,34.25,147900.0,25.5949,25.6548,25.5949,25.6473,147900.0
2013-04-09 15:40:00,34.25,34.27,34.19,34.23,376200.0,25.6473,25.6623,25.6024,25.6323,376200.0
2013-04-09 15:50:00,34.23,34.23,34.13,34.16,700400.0,25.6323,25.6323,25.5574,25.5799,700400.0
2013-04-10 09:30:00,33.69,33.97,33.65,33.8,391400.0,25.2279,25.4376,25.198,25.3103,391400.0
2013-04-10 09:40:00,33.81,33.91,33.65,33.67,250200.0,25.3178,25.3927,25.198,25.213,250200.0
2013-04-10 09:50:00,33.68,33.73,33.51,33.67,281900.0,25.2205,25.2579,25.0931,25.213,281900.0
2013-04-10 10:00:00,33.67,34.04,33.63,34.02,323700.0,25.213,25.49,25.183,25.4751,323700.0
2013-04-10 10:10:00,34.03,34.04,33.87,33.87,116000.0,25.4825,25.49,25.3627,25.3627,116000.0
2013-04-10 10:20:00,33.87,33.87,33.81,33.86,106000.0,25.3627,25.3627,25.3178,25.3552,106000.0
2013-04-10 10:30:00,33.85,34.0,33.85,33.9,163600.0,25.3478,25.4601,25.3478,25.3852,163600.0
2013-04-10 10:40:00,33.9,33.96,33.87,33.93,127300.0,25.3852,25.4301,25.3627,25.4077,127300.0
2013-04-10 10:50:00,33.93,34.04,33.91,34.02,94000.0,25.4077,25.49,25.3927,25.4751,94000.0
2013-04-10 11:00:00,34.03,34.06,33.93,34.0,497500.0,25.4825,25.505,25.4077,25.4601,497500.0
2013-04-10 11:10:00,34.0,34.05,33.96,34.05,153900.0,25.4601,25.4975,25.4301,25.4975,153900.0
2013-04-10 11:20:00,34.05,34.05,33.93,33.97,414500.0,25.4975,25.4975,25.4077,25.4376,414500.0
2013-04-10 11:30:00,33.97,34.0,33.89,33.94,139700.0,25.4376,25.4601,25.3777,25.4151,139700.0
2013-04-10 11:40:00,33.93,34.01,33.93,33.99,241200.0,25.4077,25.4676,25.4077,25.4526,241200.0
2013-04-10 11:50:00,33.99,34.01,33.95,34.0,72100.0,25.4526,25.4676,25.4226,25.4601,72100.0
2013-04-10 12:00:00,34.0,34.04,33.97,34.0,103500.0,25.4601,25.49,25.4376,25.4601,103500.0
2013-04-10 12:10:00,34.0,34.02,33.95,34.02,127600.0,25.4601,25.4751,25.4226,25.4751,127600.0
2013-04-10 12:20:00,34.02,34.03,33.96,33.97,224000.0,25.4751,25.4825,25.4301,25.4376,224000.0
2013-04-10 12:30:00,33.97,34.14,33.97,34.14,119900.0,25.4376,25.5649,25.4376,25.5649,119900.0
2013-04-10 12:40:00,34.13,34.22,34.11,34.16,105100.0,25.5574,25.6248,25.5424,25.5799,105100.0
2013-04-10 12:50:00,34.16,34.18,34.13,34.14,238300.0,25.5799,25.5949,25.5574,25.5649,238300.0
2013-04-10 13:00:00,34.15,34.15,34.13,34.14,37400.0,25.5724,25.5724,25.5574,25.5649,37400.0
2013-04-10 13:10:00,34.14,34.14,34.07,34.12,546400.0,25.5649,25.5649,25.5125,25.5499,546400.0
2013-04-10 13:20:00,34.11,34.13,34.08,34.11,172600.0,25.5424,25.5574,25.52,25.5424,172600.0
2013-04-10 13:30:00,34.12,34.12,34.03,34.04,164300.0,25.5499,25.5499,25.4825,25.49,164300.0
2013-04-10 13:40:00,34.05,34.06,33.94,33.95,194600.0,25.4975,25.505,25.4151,25.4226,194600.0
2013-04-10 13:50:00,33.95,33.99,33.91,33.97,109000.0,25.4226,25.4526,25.3927,25.4376,109000.0
2013-04-10 14:00:00,33.97,34.02,33.86,34.0,190900.0,25.4376,25.4751,25.3552,25.4601,190900.0
2013-04-10 14:10:00,34.01,34.03,33.99,34.0,103400.0,25.4676,25.4825,25.4526,25.4601,103400.0
2013-04-10 14:20:00,33.99,33.99,33.63,33.66,248100.0,25.4526,25.4526,25.183,25.2055,248100.0
2013-04-10 14:30:00,33.67,33.73,33.55,33.64,339100.0,25.213,25.2579,25.1231,25.1905,339100.0
2013-04-10 14:40:00,33.64,33.79,33.63,33.74,239000.0,25.1905,25.3028,25.183,25.2654,239000.0
2013-04-10 14:50:00,33.75,33.8,33.74,33.76,157900.0,25.2729,25.3103,25.2654,25.2804,157900.0
2013-04-10 15:00:00,33.77,33.8,33.71,33.74,201200.0,25.2878,25.3103,25.2429,25.2654,201200.0
2013-04-10 15:10:00,33.74,33.78,33.64,33.77,246800.0,25.2654,25.2953,25.1905,25.2878,246800.0
2013-04-10 15:20:00,33.77,33.79,33.71,33.73,127200.0,25.2878,25.3028,25.2429,25.2579,127200.0
2013-04-10 15:30:00,33.72,33.73,33.65,33.68,289300.0,25.2504,25.2579,25.198,25.2205,289300.0
2013-04-10 15:40:00,33.69,33.72,33.59,33.65,461700.0,25.2279,25.2504,25.1531,25.198,461700.0
2013-04-10 15:50:00,33.65,33.69,33.62,33.64,506200.0,25.198,25.2279,25.1755,25.1905,506200.0
2013-04-11 09:30:00,33.59,33.61,33.25,33.37,260200.0,25.1531,25.168,24.8985,24.9883,260200.0
2013-04-11 09:40:00,33.38,33.52,33.32,33.43,527500.0,24.9958,25.1006,24.9509,25.0332,527500.0
2013-04-11 09:50:00,33.42,33.48,33.33,33.39,190300.0,25.0258,25.0707,24.9584,25.0033,190300.0
2013-04-11 10:00:00,33.39,33.5,33.36,33.49,122100.0,25.0033,25.0857,24.9808,25.0782,122100.0
2013-04-11 10:10:00,33.5,33.51,33.38,33.39,92200.0,25.0857,25.0931,24.9958,25.0033,92200.0
2013-04-11 10:20:00,33.39,33.45,33.35,33.35,379700.0,25.0033,25.0482,24.9733,24.9733,379700.0
2013-04-11 10:30:00,33.36,33.43,33.28,33.36,387400.0,24.9808,25.0332,24.9209,24.9808,387400.0
2013-04-11 10:40:00,33.36,33.38,33.34,33.36,149000.0,24.9808,24.9958,24.9658,24.9808,149000.0
2013-04-11 10:50:00,33.37,33.39,33.33,33.38,176800.0,24.9883,25.0033,24.9584,24.9958,176800.0
2013-04-11 11:00:00,33.38,33.41,33.36,33.39,121100.0,24.9958,25.0183,24.9808,25.0033,121100.0
2013-04-11 11:10:00,33.39,33.45,33.38,33.45,196500.0,25.0033,25.0482,24.9958,25.0482,196500.0
2013-04-11 11:20:00,33.45,33.49,33.44,33.45,187900.0,25.0482,25.0782,25.0407,25.0482,187900.0
2013-04-11 11:30:00,33.46,33.51,33.44,33.45,136600.0,25.0557,25.0931,25.0407,25.0482,136600.0
2013-04-11 11:40:00,33.45,33.45,33.38,33.39,252100.0,25.0482,25.0482,24.9958,25.0033,252100.0
2013-04-11 11:50:00,33.39,33.45,33.39,33.44,103400.0,25.0033,25.0482,25.0033,25.0407,103400.0
2013-04-11 12:00:00,33.44,33.47,33.39,33.43,142900.0,25.0407,25.0632,25.0033,25.0332,142900.0
2013-04-11 12:10:00,33.43,33.43,33.39,33.4,61700.0,25.0332,25.0332,25.0033,25.0108,61700.0
2013-04-11 12:20:00,33.39,33.41,33.29,33.31,142800.0,25.0033,25.0183,24.9284,24.9434,142800.0
2013-04-11 12:30:00,33.31,33.41,33.3,33.38,137900.0,24.9434,25.0183,24.9359,24.9958,137900.0
2013-04-11 12:40:00,33.39,33.41,33.33,33.34,91800.0,25.0033,25.0183,24.9584,24.9658,91800.0
2013-04-11 12:50:00,33.33,33.36,33.32,33.33,78400.0,24.9584,24.9808,24.9509,24.9584,78400.0
2013-04-11 13:00:00,33.34,33.4,33.32,33.34,121800.0,24.9658,25.0108,24.9509,24.9658,121800.0
2013-04-11 13:10:00,33.34,33.35,33.23,33.25,139600.0,24.9658,24.9733,24.8835,24.8985,139600.0
2013-04-11 13:20:00,33.24,33.24,33.16,33.16,83900.0,24.891,24.891,24.8311,24.8311,83900.0
2013-04-11 13:30:00,33.17,33.22,33.16,33.21,108000.0,24.8385,24.876,24.8311,24.8685,108000.0
2013-04-11 13:40:00,33.2,33.21,33.16,33.21,124300.0,24.861,24.8685,24.8311,24.8685,124300.0
2013-04-11 13:50:00,33.2,33.21,33.12,33.14,165600.0,24.861,24.8685,24.8011,24.8161,165600.0
2013-04-11 14:00:00,33.14,33.19,33.12,33.12,178600.0,24.8161,24.8535,24.8011,24.8011,178600.0
2013-04-11 14:10:00,33.12,33.35,33.11,33.35,257300.0,24.8011,24.9733,24.7936,24.9733,257300.0
2013-04-11 14:20:00,33.34,33.45,33.34,33.38,163300.0,24.9658,25.0482,24.9658,24.9958,163300.0
2013-04-11 14:30:00,33.38,33.41,33.38,33.4,167600.0,24.9958,25.0183,24.9958,25.0108,167600.0
2013-04-11 14:40:00,33.41,33.46,33.4,33.43,357000.0,25.0183,25.0557,25.0108,25.0332,357000.0
2013-04-11 14:50:00,33.43,33.43,33.37,33.41,380500.0,25.0332,25.0332,24.9883,25.0183,380500.0
2013-04-11 15:00:00,33.41,33.51,33.38,33.48,380500.0,25.0183,25.0931,24.9958,25.0707,380500.0
2013-04-11 15:10:00,33.48,33.56,33.47,33.52,412500.0,25.0707,25.1306,25.0632,25.1006,412500.0
2013-04-11 15:20:00,33.52,33.53,33.47,33.5,205800.0,25.1006,25.1081,25.0632,25.0857,205800.0
2013-04-11 15:30:00,33.5,33.5,33.48,33.5,302300.0,25.0857,25.0857,25.0707,25.0857,302300.0
2013-04-11 15:40:00,33.49,33.5,33.42,33.5,133200.0,25.0782,25.0857,25.0258,25.0857,133200.0
2013-04-11 15:50:00,33.49,33.51,33.43,33.48,535300.0,25.0782,25.0931,25.0332,25.0707,535300.0
2013-04-12 09:30:00,33.48,33.65,33.23,33.64,178700.0,25.0707,25.198,24.8835,25.1905,178700.0
2013-04-12 09:40:00,33.64,33.65,33.52,33.52,89900.0,25.1905,25.198,25.1006,25.1006,89900.0
2013-04-12 09:50:00,33.52,33.65,33.52,33.64,188400.0,25.1006,25.198,25.1006,25.1905,188400.0
2013-04-12 10:00:00,33.65,33.65,33.55,33.55,144400.0,25.198,25.198,25.1231,25.1231,144400.0
2013-04-12 10:10:00,33.55,33.76,33.55,33.7,349600.0,25.1231,25.2804,25.1231,25.2354,349600.0
2013-04-12 10:20:00,33.7,33.77,33.69,33.76,314000.0,25.2354,25.2878,25.2279,25.2804,314000.0
2013-04-12 10:30:00,33.75,33.76,33.58,33.63,163200.0,25.2729,25.2804,25.1456,25.183,163200.0
2013-04-12 10:40:00,33.63,33.68,33.6,33.64,289400.0,25.183,25.2205,25.1605,25.1905,289400.0
2013-04-12 10:50:00,33.64,33.7,33.6,33.65,147600.0,25.1905,25.2354,25.1605,25.198,147600.0
2013-04-12 11:00:00,33.64,33.72,33.64,33.7,284200.0,25.1905,25.2504,25.1905,25.2354,284200.0
2013-04-12 11:10:00,33.7,33.72,33.65,33.65,109200.0,25.2354,25.2504,25.198,25.198,109200.0
2013-04-12 11:20:00,33.65,33.72,33.62,33.7,146600.0,25.198,25.2504,25.1755,25.2354,146600.0
2013-04-12 11:30:00,33.71,33.73,33.7,33.7,84500.0,25.2429,25.2579,25.2354,25.2354,84500.0
2013-04-12 11:40:00,33.7,33.73,33.7,33.73,68600.0,25.2354,25.2579,25.2354,25.2579,68600.0
2013-04-12 11:50:00,33.73,33.8,33.72,33.8,233500.0,25.2579,25.3103,25.2504,25.3103,233500.0
2013-04-12 12:00:00,33.8,33.91,33.79,33.89,320100.0,25.3103,25.3927,25.3028,25.3777,320100.0
2013-04-12 12:10:00,33.9,33.93,33.87,33.91,61600.0,25.3852,25.4077,25.3627,25.3927,61600.0
2013-04-12 12:20:00,33.91,33.95,33.89,33.94,168200.0,25.3927,25.4226,25.3777,25.4151,168200.0
2013-04-12 12:30:00,33.95,34.15,33.94,34.14,711900.0,25.4226,25.5724,25.4151,25.5649,711900.0
2013-04-12 12:40:00,34.15,34.28,34.11,34.26,327700.0,25.5724,25.6697,25.5424,25.6548,327700.0
2013-04-12 12:50:00,34.25,34.28,34.18,34.19,177500.0,25.6473,25.6697,25.5949,25.6024,177500.0
2013-04-12 13:00:00,34.19,34.21,34.1,34.2,439400.0,25.6024,25.6173,25.535,25.6098,439400.0
2013-04-12 13:10:00,34.2,34.34,34.19,34.34,269200.0,25.6098,25.7147,25.6024,25.7147,269200.0
2013-04-12 13:20:00,34.34,34.48,34.26,34.48,499300.0,25.7147,25.8195,25.6548,25.8195,499300.0
2013-04-12 13:30:00,34.48,34.76,34.48,34.51,475600.0,25.8195,26.0292,25.8195,25.842,475600.0
2013-04-12 13:40:00,34.51,34.91,34.44,34.91,329700.0,25.842,26.1415,25.7896,26.1415,329700.0
2013-04-12 13:50:00,34.92,36.16,34.81,35.87,2102900.0,26.149,27.0775,26.0666,26.8604,2102900.0
2013-04-12 14:00:00,35.87,35.93,34.8,35.16,2281700.0,26.8604,26.9053,26.0591,26.3287,2281700.0
2013-04-12 14:10:00,35.16,35.22,35.01,35.06,793900.0,26.3287,26.3736,26.2164,26.2538,793900.0
2013-04-12 14:20:00,35.06,35.38,34.91,34.95,690000.0,26.2538,26.4935,26.1415,26.1715,690000.0
2013-04-12 14:30:00,34.95,34.95,34.73,34.93,694900.0,26.1715,26.1715,26.0067,26.1565,694900.0
2013-04-12 14:40:00,34.94,35.22,34.93,35.04,482800.0,26.164,26.3736,26.1565,26.2389,482800.0
2013-04-12 14:50:00,35.03,35.15,34.98,35.14,295500.0,26.2314,26.3212,26.1939,26.3137,295500.0
2013-04-12 15:00:00,35.13,35.26,35.1,35.13,452300.0,26.3062,26.4036,26.2838,26.3062,452300.0
2013-04-12 15:10:00,35.14,35.47,35.07,35.4,530600.0,26.3137,26.5608,26.2613,26.5084,530600.0
2013-04-12 15:20:00,35.4,35.66,35.36,35.61,700300.0,26.5084,26.7031,26.4785,26.6657,700300.0
2013-04-12 15:30:00,35.6,35.77,35.53,35.74,763300.0,26.6582,26.7855,26.6058,26.763,763300.0
2013-04-12 15:40:00,35.74,35.75,35.51,35.54,588100.0,26.763,26.7705,26.5908,26.6133,588100.0
2013-04-12 15:50:00,35.54,35.57,35.37,35.45,1041400.0,26.6133,26.6357,26.486,26.5459,1041400.0
2013-04-15 09:30:00,35.25,35.68,35.11,35.64,390600.0,26.3961,26.7181,26.2913,26.6881,390600.0
2013-04-15 09:40:00,35.63,35.83,35.45,35.5,417900.0,26.6807,26.8304,26.5459,26.5833,417900.0
2013-04-15 09:50:00,35.51,35.55,35.37,35.49,188000.0,26.5908,26.6208,26.486,26.5758,188000.0
2013-04-15 10:00:00,35.5,35.51,35.11,35.12,273700.0,26.5833,26.5908,26.2913,26.2988,273700.0
2013-04-15 10:10:00,35.13,35.15,35.03,35.05,272200.0,26.3062,26.3212,26.2314,26.2463,272200.0
2013-04-15 10:20:00,35.05,35.24,35.04,35.19,220700.0,26.2463,26.3886,26.2389,26.3512,220700.0
2013-04-15 10:30:00,35.19,35.19,34.89,34.91,188600.0,26.3512,26.3512,26.1265,26.1415,188600.0
2013-04-15 10:40:00,34.91,35.31,34.91,35.29,182200.0,26.1415,26.441,26.1415,26.4261,182200.0
2013-04-15 10:50:00,35.28,35.32,35.22,35.31,118000.0,26.4186,26.4485,26.3736,26.441,118000.0
2013-04-15 11:00:00,35.3,35.3,35.22,35.27,234100.0,26.4335,26.4335,26.3736,26.4111,234100.0
2013-04-15 11:10:00,35.27,35.29,35.17,35.26,134700.0,26.4111,26.4261,26.3362,26.4036,134700.0
2013-04-15 11:20:00,35.27,35.44,35.27,35.39,124200.0,26.4111,26.5384,26.4111,26.5009,124200.0
2013-04-15 11:30:00,35.39,35.52,35.39,35.5,158000.0,26.5009,26.5983,26.5009,26.5833,158000.0
2013-04-15 11:40:00,35.5,35.54,35.39,35.4,172500.0,26.5833,26.6133,26.5009,26.5084,172500.0
2013-04-15 11:50:00,35.4,35.41,35.2,35.22,104000.0,26.5084,26.5159,26.3587,26.3736,104000.0
2013-04-15 12:00:00,35.21,35.23,34.88,34.9,318900.0,26.3662,26.3811,26.119,26.134,318900.0
2013-04-15 12:10:00,34.91,35.2,34.91,35.19,153000.0,26.1415,26.3587,26.1415,26.3512,153000.0
2013-04-15 12:20:00,35.17,35.25,35.11,35.22,90500.0,26.3362,26.3961,26.2913,26.3736,90500.0
2013-04-15 12:30:00,35.22,35.25,35.05,35.13,96000.0,26.3736,26.3961,26.2463,26.3062,96000.0
2013-04-15 12:40:00,35.13,35.19,35.06,35.07,56400.0,26.3062,26.3512,26.2538,26.2613,56400.0
2013-04-15 12:50:00,35.07,35.08,34.89,35.04,89500.0,26.2613,26.2688,26.1265,26.2389,89500.0
2013-04-15 13:00:00,35.03,35.08,34.97,35.06,54500.0,26.2314,26.2688,26.1864,26.2538,54500.0
2013-04-15 13:10:00,35.07,35.17,35.07,35.12,51100.0,26.2613,26.3362,26.2613,26.2988,51100.0
2013-04-15 13:20:00,35.11,35.11,35.02,35.04,51700.0,26.2913,26.2913,26.2239,26.2389,51700.0
2013-04-15 13:30:00,35.04,35.04,34.93,34.96,62600.0,26.2389,26.2389,26.1565,26.1789,62600.0
2013-04-15 13:40:00,34.97,35.07,34.94,35.06,56000.0,26.1864,26.2613,26.164,26.2538,56000.0
2013-04-15 13:50:00,35.06,35.07,35.01,35.02,57800.0,26.2538,26.2613,26.2164,26.2239,57800.0
2013-04-15 14:00:00,35.02,35.05,34.86,34.92,93200.0,26.2239,26.2463,26.1041,26.149,93200.0
2013-04-15 14:10:00,34.93,34.93,34.77,34.83,90300.0,26.1565,26.1565,26.0367,26.0816,90300.0
2013-04-15 14:20:00,34.82,34.95,34.81,34.94,144900.0,26.0741,26.1715,26.0666,26.164,144900.0
2013-04-15 14:30:00,34.95,35.07,34.92,35.03,178300.0,26.1715,26.2613,26.149,26.2314,178300.0
2013-04-15 14:40:00,35.02,35.21,34.98,35.15,193500.0,26.2239,26.3662,26.1939,26.3212,193500.0
2013-04-15 14:50:00,35.14,35.14,34.85,34.9,88800.0,26.3137,26.3137,26.0966,26.134,88800.0
2013-04-15 15:00:00,34.89,34.89,34.63,34.65,190700.0,26.1265,26.1265,25.9318,25.9468,190700.0
2013-04-15 15:10:00,34.65,34.87,34.63,34.81,222300.0,25.9468,26.1116,25.9318,26.0666,222300.0
2013-04-15 15:20:00,34.8,34.9,34.76,34.84,132700.0,26.0591,26.134,26.0292,26.0891,132700.0
2013-04-15 15:30:00,34.83,34.84,34.62,34.67,203200.0,26.0816,26.0891,25.9243,25.9618,203200.0
2013-04-15 15:40:00,34.67,34.79,34.67,34.76,203000.0,25.9618,26.0516,25.9618,26.0292,203000.0
2013-04-15 15:50:00,34.75,34.83,34.71,34.74,521400.0,26.0217,26.0816,25.9917,26.0142,521400.0
2013-04-16 09:30:00,34.82,34.99,34.64,34.91,154000.0,26.0741,26.2014,25.9393,26.1415,154000.0
2013-04-16 09:40:00,34.91,34.97,34.68,34.77,151700.0,26.1415,26.1864,25.9693,26.0367,151700.0
2013-04-16 09:50:00,34.77,34.81,34.68,34.75,103800.0,26.0367,26.0666,25.9693,26.0217,103800.0
2013-04-16 10:00:00,34.76,35.19,34.73,35.12,223900.0,26.0292,26.3512,26.0067,26.2988,223900.0
2013-04-16 10:10:00,35.1,35.18,34.97,34.98,88200.0,26.2838,26.3437,26.1864,26.1939,88200.0
2013-04-16 10:20:00,34.98,35.09,34.98,35.03,107500.0,26.1939,26.2763,26.1939,26.2314,107500.0
2013-04-16 10:30:00,35.03,35.07,35.01,35.07,90900.0,26.2314,26.2613,26.2164,26.2613,90900.0
2013-04-16 10:40:00,35.07,35.12,35.0,35.05,96500.0,26.2613,26.2988,26.2089,26.2463,96500.0
2013-04-16 10:50:00,35.05,35.15,35.0,35.13,70500.0,26.2463,26.3212,26.2089,26.3062,70500.0
2013-04-16 11:00:00,35.14,35.19,35.1,35.19,86800.0,26.3137,26.3512,26.2838,26.3512,86800.0
2013-04-16 11:10:00,35.2,35.35,35.2,35.31,117000.0,26.3587,26.471,26.3587,26.441,117000.0
2013-04-16 11:20:00,35.3,35.31,35.2,35.26,69400.0,26.4335,26.441,26.3587,26.4036,69400.0
2013-04-16 11:30:00,35.27,35.41,35.25,35.41,245400.0,26.4111,26.5159,26.3961,26.5159,245400.0
2013-04-16 11:40:00,35.4,35.47,35.36,35.44,184400.0,26.5084,26.5608,26.4785,26.5384,184400.0
2013-04-16 11:50:00,35.43,35.5,35.38,35.42,229900.0,26.5309,26.5833,26.4935,26.5234,229900.0
2013-04-16 12:00:00,35.43,35.51,35.43,35.48,112700.0,26.5309,26.5908,26.5309,26.5683,112700.0
2013-04-16 12:10:00,35.48,35.52,35.47,35.51,122600.0,26.5683,26.5983,26.5608,26.5908,122600.0
2013-04-16 12:20:00,35.51,35.67,35.51,35.66,177000.0,26.5908,26.7106,26.5908,26.7031,177000.0
2013-04-16 12:30:00,35.67,35.73,35.65,35.69,153400.0,26.7106,26.7555,26.6956,26.7256,153400.0
2013-04-16 12:40:00,35.69,35.75,35.68,35.75,87400.0,26.7256,26.7705,26.7181,26.7705,87400.0
2013-04-16 12:50:00,35.75,35.95,35.74,35.95,309700.0,26.7705,26.9203,26.763,26.9203,309700.0
2013-04-16 13:00:00,35.94,35.97,35.84,35.84,239800.0,26.9128,26.9353,26.8379,26.8379,239800.0
2013-04-16 13:10:00,35.84,35.86,35.74,35.74,123100.0,26.8379,26.8529,26.763,26.763,123100.0
2013-04-16 13:20:00,35.74,35.79,35.69,35.75,119600.0,26.763,26.8005,26.7256,26.7705,119600.0
2013-04-16 13:30:00,35.75,35.79,35.68,35.77,116500.0,26.7705,26.8005,26.7181,26.7855,116500.0
2013-04-16 13:40:00,35.77,35.77,35.67,35.7,82200.0,26.7855,26.7855,26.7106,26.7331,82200.0
2013-04-16 13:50:00,35.69,35.75,35.67,35.71,74200.0,26.7256,26.7705,26.7106,26.7406,74200.0
2013-04-16 14:00:00,35.72,35.83,35.72,35.81,88800.0,26.7481,26.8304,26.7481,26.8154,88800.0
2013-04-16 14:10:00,35.8,35.81,35.7,35.75,133500.0,26.808,26.8154,26.7331,26.7705,133500.0
2013-04-16 14:20:00,35.75,35.77,35.66,35.7,105400.0,26.7705,26.7855,26.7031,26.7331,105400.0
2013-04-16 14:30:00,35.69,35.69,35.57,35.61,111700.0,26.7256,26.7256,26.6357,26.6657,111700.0
2013-04-16 14:40:00,35.61,35.69,35.6,35.61,125900.0,26.6657,26.7256,26.6582,26.6657,125900.0
2013-04-16 14:50:00,35.61,35.63,35.54,35.58,148800.0,26.6657,26.6807,26.6133,26.6432,148800.0
2013-04-16 15:00:00,35.57,35.74,35.56,35.74,171500.0,26.6357,26.763,26.6282,26.763,171500.0
2013-04-16 15:10:00,35.74,35.76,35.68,35.71,169200.0,26.763,26.778,26.7181,26.7406,169200.0
2013-04-16 15:20:00,35.7,35.74,35.69,35.71,185400.0,26.7331,26.763,26.7256,26.7406,185400.0
2013-04-16 15:30:00,35.7,35.82,35.7,35.8,329700.0,26.7331,26.8229,26.7331,26.808,329700.0
2013-04-16 15:40:00,35.8,35.83,35.76,35.81,253600.0,26.808,26.8304,26.778,26.8154,253600.0
2013-04-16 15:50:00,35.81,35.87,35.75,35.81,477000.0,26.8154,26.8604,26.7705,26.8154,477000.0
2013-04-17 09:30:00,35.27,35.52,35.09,35.11,145900.0,26.4111,26.5983,26.2763,26.2913,145900.0
2013-04-17 09:40:00,35.09,35.35,35.04,35.35,91500.0,26.2763,26.471,26.2389,26.471,91500.0
2013-04-17 09:50:00,35.33,35.34,35.12,35.2,128600.0,26.456,26.4635,26.2988,26.3587,128600.0
2013-04-17 10:00:00,35.19,35.29,35.13,35.24,116700.0,26.3512,26.4261,26.3062,26.3886,116700.0
2013-04-17 10:10:00,35.25,35.3,35.14,35.15,97500.0,26.3961,26.4335,26.3137,26.3212,97500.0
2013-04-17 10:20:00,35.15,35.23,35.05,35.14,104500.0,26.3212,26.3811,26.2463,26.3137,104500.0
2013-04-17 10:30:00,35.13,35.15,35.04,35.14,125300.0,26.3062,26.3212,26.2389,26.3137,125300.0
2013-04-17 10:40:00,35.15,35.18,34.97,34.98,256700.0,26.3212,26.3437,26.1864,26.1939,256700.0
2013-04-17 10:50:00,34.98,34.98,34.78,34.79,178600.0,26.1939,26.1939,26.0442,26.0516,178600.0
2013-04-17 11:00:00,34.79,34.91,34.74,34.87,118900.0,26.0516,26.1415,26.0142,26.1116,118900.0
2013-04-17 11:10:00,34.87,34.94,34.77,34.93,186200.0,26.1116,26.164,26.0367,26.1565,186200.0
2013-04-17 11:20:00,34.93,35.01,34.85,34.9,96300.0,26.1565,26.2164,26.0966,26.134,96300.0
2013-04-17 11:30:00,34.9,34.98,34.83,34.98,83300.0,26.134,26.1939,26.0816,26.1939,83300.0
2013-04-17 11:40:00,34.99,35.02,34.89,34.9,73500.0,26.2014,26.2239,26.1265,26.134,73500.0
2013-04-17 11:50:00,34.89,35.01,34.89,34.97,78000.0,26.1265,26.2164,26.1265,26.1864,78000.0
2013-04-17 12:00:00,34.98,35.0,34.81,34.81,52900.0,26.1939,26.2089,26.0666,26.0666,52900.0
2013-04-17 12:10:00,34.81,34.9,34.76,34.81,77500.0,26.0666,26.134,26.0292,26.0666,77500.0
2013-04-17 12:20:00,34.8,34.86,34.69,34.72,75500.0,26.0591,26.1041,25.9768,25.9992,75500.0
2013-04-17 12:30:00,34.72,34.89,34.71,34.87,76700.0,25.9992,26.1265,25.9917,26.1116,76700.0
2013-04-17 12:40:00,34.87,34.95,34.84,34.84,156500.0,26.1116,26.1715,26.0891,26.0891,156500.0
2013-04-17 12:50:00,34.85,34.93,34.78,34.92,108000.0,26.0966,26.1565,26.0442,26.149,108000.0
2013-04-17 13:00:00,34.92,34.98,34.84,34.89,61500.0,26.149,26.1939,26.0891,26.1265,61500.0
2013-04-17 13:10:00,34.88,34.89,34.8,34.82,61400.0,26.119,26.1265,26.0591,26.0741,61400.0
2013-04-17 13:20:00,34.82,34.95,34.8,34.85,62000.0,26.0741,26.1715,26.0591,26.0966,62000.0
2013-04-17 13:30:00,34.85,34.92,34.84,34.91,59900.0,26.0966,26.149,26.0891,26.1415,59900.0
2013-04-17 13:40:00,34.91,35.01,34.9,34.93,101100.0,26.1415,26.2164,26.134,26.1565,101100.0
2013-04-17 13:50:00,34.93,34.97,34.91,34.92,57900.0,26.1565,26.1864,26.1415,26.149,57900.0
2013-04-17 14:00:00,34.93,35.06,34.91,34.98,79600.0,26.1565,26.2538,26.1415,26.1939,79600.0
2013-04-17 14:10:00,34.98,35.01,34.92,34.93,104000.0,26.1939,26.2164,26.149,26.1565,104000.0
2013-04-17 14:20:00,34.93,34.98,34.89,34.95,126200.0,26.1565,26.1939,26.1265,26.1715,126200.0
2013-04-17 14:30:00,34.95,34.97,34.78,34.78,131300.0,26.1715,26.1864,26.0442,26.0442,131300.0
2013-04-17 14:40:00,34.78,34.8,34.63,34.64,131500.0,26.0442,26.0591,25.9318,25.9393,131500.0
2013-04-17 14:50:00,34.63,34.76,34.61,34.68,101200.0,25.9318,26.0292,25.9169,25.9693,101200.0
2013-04-17 15:00:00,34.67,34.81,34.67,34.73,119400.0,25.9618,26.0666,25.9618,26.0067,119400.0
2013-04-17 15:10:00,34.73,34.8,34.68,34.75,116300.0,26.0067,26.0591,25.9693,26.0217,116300.0
2013-04-17 15:20:00,34.75,34.84,34.73,34.83,132600.0,26.0217,26.0891,26.0067,26.0816,132600.0
2013-04-17 15:30:00,34.83,34.86,34.73,34.76,298700.0,26.0816,26.1041,26.0067,26.0292,298700.0
2013-04-17 15:40:00,34.76,34.79,34.67,34.77,154300.0,26.0292,26.0516,25.9618,26.0367,154300.0
2013-04-17 15:50:00,34.77,34.8,34.71,34.71,428800.0,26.0367,26.0591,25.9917,25.9917,428800.0
2013-04-18 09:30:00,34.86,34.96,34.52,34.56,70300.0,26.1041,26.1789,25.8495,25.8794,70300.0
2013-04-18 09:40:00,34.57,34.74,34.56,34.6,37000.0,25.8869,26.0142,25.8794,25.9094,37000.0
2013-04-18 09:50:00,34.6,34.65,34.35,34.49,67000.0,25.9094,25.9468,25.7222,25.827,67000.0
2013-04-18 10:00:00,34.48,34.49,34.17,34.22,79200.0,25.8195,25.827,25.5874,25.6248,79200.0
2013-04-18 10:10:00,34.23,34.27,34.15,34.16,139500.0,25.6323,25.6623,25.5724,25.5799,139500.0
2013-04-18 10:20:00,34.17,34.29,34.13,34.29,87100.0,25.5874,25.6772,25.5574,25.6772,87100.0
2013-04-18 10:30:00,34.3,34.45,34.3,34.32,140200.0,25.6847,25.797,25.6847,25.6997,140200.0
2013-04-18 10:40:00,34.32,34.5,34.31,34.41,73100.0,25.6997,25.8345,25.6922,25.7671,73100.0
2013-04-18 10:50:00,34.43,34.59,34.38,34.46,88700.0,25.7821,25.9019,25.7446,25.8045,88700.0
2013-04-18 11:00:00,34.47,34.53,34.43,34.5,128900.0,25.812,25.857,25.7821,25.8345,128900.0
2013-04-18 11:10:00,34.5,34.51,34.36,34.4,85300.0,25.8345,25.842,25.7297,25.7596,85300.0
2013-04-18 11:20:00,34.41,34.46,34.34,34.34,76000.0,25.7671,25.8045,25.7147,25.7147,76000.0
2013-04-18 11:30:00,34.34,34.34,34.15,34.18,102600.0,25.7147,25.7147,25.5724,25.5949,102600.0
2013-04-18 11:40:00,34.18,34.18,33.92,34.01,114100.0,25.5949,25.5949,25.4002,25.4676,114100.0
2013-04-18 11:50:00,34.02,34.17,33.99,34.17,56200.0,25.4751,25.5874,25.4526,25.5874,56200.0
2013-04-18 12:00:00,34.18,34.19,33.99,34.07,83300.0,25.5949,25.6024,25.4526,25.5125,83300.0
2013-04-18 12:10:00,34.07,34.11,33.98,34.02,159000.0,25.5125,25.5424,25.4451,25.4751,159000.0
2013-04-18 12:20:00,34.03,34.08,33.97,34.02,50600.0,25.4825,25.52,25.4376,25.4751,50600.0
2013-04-18 12:30:00,34.03,34.07,34.0,34.04,121900.0,25.4825,25.5125,25.4601,25.49,121900.0
2013-04-18 12:40:00,34.04,34.09,34.04,34.08,80000.0,25.49,25.5275,25.49,25.52,80000.0
2013-04-18 12:50:00,34.08,34.12,34.05,34.09,69700.0,25.52,25.5499,25.4975,25.5275,69700.0
2013-04-18 13:00:00,34.09,34.1,34.04,34.08,106400.0,25.5275,25.535,25.49,25.52,106400.0
2013-04-18 13:10:00,34.08,34.13,33.99,34.0,58400.0,25.52,25.5574,25.4526,25.4601,58400.0
2013-04-18 13:20:00,33.98,34.08,33.97,33.97,101500.0,25.4451,25.52,25.4376,25.4376,101500.0
2013-04-18 13:30:00,33.98,34.04,33.96,33.99,68200.0,25.4451,25.49,25.4301,25.4526,68200.0
2013-04-18 13:40:00,33.99,34.05,33.93,33.95,66600.0,25.4526,25.4975,25.4077,25.4226,66600.0
2013-04-18 13:50:00,33.95,33.95,33.88,33.93,69300.0,25.4226,25.4226,25.3702,25.4077,69300.0
2013-04-18 14:00:00,33.93,33.94,33.76,33.77,85300.0,25.4077,25.4151,25.2804,25.2878,85300.0
2013-04-18 14:10:00,33.77,33.77,33.68,33.7,130100.0,25.2878,25.2878,25.2205,25.2354,130100.0
2013-04-18 14:20:00,33.69,33.79,33.68,33.76,192900.0,25.2279,25.3028,25.2205,25.2804,192900.0
2013-04-18 14:30:00,33.75,33.81,33.72,33.76,103500.0,25.2729,25.3178,25.2504,25.2804,103500.0
2013-04-18 14:40:00,33.75,33.84,33.75,33.84,158800.0,25.2729,25.3403,25.2729,25.3403,158800.0
2013-04-18 14:50:00,33.84,33.86,33.75,33.75,132300.0,25.3403,25.3552,25.2729,25.2729,132300.0
2013-04-18 15:00:00,33.76,33.79,33.72,33.76,170000.0,25.2804,25.3028,25.2504,25.2804,170000.0
2013-04-18 15:10:00,33.76,33.85,33.76,33.84,175500.0,25.2804,25.3478,25.2804,25.3403,175500.0
2013-04-18 15:20:00,33.84,33.84,33.72,33.77,170500.0,25.3403,25.3403,25.2504,25.2878,170500.0
2013-04-18 15:30:00,33.77,33.86,33.72,33.75,213000.0,25.2878,25.3552,25.2504,25.2729,213000.0
2013-04-18 15:40:00,33.75,33.81,33.69,33.8,402700.0,25.2729,25.3178,25.2279,25.3103,402700.0
2013-04-18 15:50:00,33.79,33.8,33.75,33.78,532100.0,25.3028,25.3103,25.2729,25.2953,532100.0
2013-04-19 09:30:00,33.23,33.36,32.94,33.33,498400.0,24.8835,24.9808,24.6663,24.9584,498400.0
2013-04-19 09:40:00,33.33,33.38,32.88,32.9,300600.0,24.9584,24.9958,24.6214,24.6364,300600.0
2013-04-19 09:50:00,32.9,32.99,32.89,32.98,178500.0,24.6364,24.7038,24.6289,24.6963,178500.0
2013-04-19 10:00:00,32.98,33.26,32.96,33.21,389000.0,24.6963,24.9059,24.6813,24.8685,389000.0
2013-04-19 10:10:00,33.21,33.21,33.06,33.11,225500.0,24.8685,24.8685,24.7562,24.7936,225500.0
2013-04-19 10:20:00,33.11,33.15,32.75,32.76,280400.0,24.7936,24.8236,24.524,24.5315,280400.0
2013-04-19 10:30:00,32.77,32.98,32.77,32.93,185100.0,24.539,24.6963,24.539,24.6588,185100.0
2013-04-19 10:40:00,32.93,32.97,32.88,32.9,316600.0,24.6588,24.6888,24.6214,24.6364,316600.0
2013-04-19 10:50:00,32.9,33.04,32.88,33.02,204200.0,24.6364,24.7412,24.6214,24.7262,204200.0
2013-04-19 11:00:00,33.02,33.11,32.98,33.11,140500.0,24.7262,24.7936,24.6963,24.7936,140500.0
2013-04-19 11:10:00,33.11,33.31,33.1,33.27,466400.0,24.7936,24.9434,24.7861,24.9134,466400.0
2013-04-19 11:20:00,33.27,33.29,32.95,32.96,127400.0,24.9134,24.9284,24.6738,24.6813,127400.0
2013-04-19 11:30:00,32.96,33.43,32.9,33.41,329500.0,24.6813,25.0332,24.6364,25.0183,329500.0
2013-04-19 11:40:00,33.41,33.41,33.23,33.28,130000.0,25.0183,25.0183,24.8835,24.9209,130000.0
2013-04-19 11:50:00,33.29,33.3,33.19,33.3,94900.0,24.9284,24.9359,24.8535,24.9359,94900.0
2013-04-19 12:00:00,33.29,33.32,33.24,33.3,150100.0,24.9284,24.9509,24.891,24.9359,150100.0
2013-04-19 12:10:00,33.3,33.35,33.29,33.32,132200.0,24.9359,24.9733,24.9284,24.9509,132200.0
2013-04-19 12:20:00,33.33,33.36,33.3,33.36,52900.0,24.9584,24.9808,24.9359,24.9808,52900.0
2013-04-19 12:30:00,33.36,33.37,33.31,33.34,96800.0,24.9808,24.9883,24.9434,24.9658,96800.0
2013-04-19 12:40:00,33.34,33.37,33.24,33.25,154300.0,24.9658,24.9883,24.891,24.8985,154300.0
2013-04-19 12:50:00,33.25,33.25,33.15,33.15,105700.0,24.8985,24.8985,24.8236,24.8236,105700.0
2013-04-19 13:00:00,33.15,33.16,33.03,33.04,134000.0,24.8236,24.8311,24.7337,24.7412,134000.0
2013-04-19 13:10:00,33.04,33.1,33.02,33.05,191300.0,24.7412,24.7861,24.7262,24.7487,191300.0
2013-04-19 13:20:00,33.04,33.05,32.95,32.98,154500.0,24.7412,24.7487,24.6738,24.6963,154500.0
2013-04-19 13:30:00,32.97,32.99,32.9,32.94,89400.0,24.6888,24.7038,24.6364,24.6663,89400.0
2013-04-19 13:40:00,32.94,32.98,32.94,32.96,214400.0,24.6663,24.6963,24.6663,24.6813,214400.0
2013-04-19 13:50:00,32.95,32.95,32.88,32.94,229900.0,24.6738,24.6738,24.6214,24.6663,229900.0
2013-04-19 14:00:00,32.95,33.01,32.94,32.95,122900.0,24.6738,24.7187,24.6663,24.6738,122900.0
2013-04-19 14:10:00,32.95,33.07,32.95,33.07,85400.0,24.6738,24.7637,24.6738,24.7637,85400.0
2013-04-19 14:20:00,33.06,33.08,33.01,33.01,166800.0,24.7562,24.7712,24.7187,24.7187,166800.0
2013-04-19 14:30:00,33.01,33.04,32.91,32.95,133300.0,24.7187,24.7412,24.6439,24.6738,133300.0
2013-04-19 14:40:00,32.95,32.96,32.89,32.92,118300.0,24.6738,24.6813,24.6289,24.6513,118300.0
2013-04-19 14:50:00,32.91,32.91,32.81,32.84,245000.0,24.6439,24.6439,24.569,24.5914,245000.0
2013-04-19 15:00:00,32.83,32.97,32.82,32.9,327800.0,24.5839,24.6888,24.5765,24.6364,327800.0
2013-04-19 15:10:00,32.89,32.93,32.81,32.85,264600.0,24.6289,24.6588,24.569,24.5989,264600.0
2013-04-19 15:20:00,32.86,32.98,32.85,32.96,333200.0,24.6064,24.6963,24.5989,24.6813,333200.0
2013-04-19 15:30:00,32.95,33.04,32.95,32.99,371400.0,24.6738,24.7412,24.6738,24.7038,371400.0
2013-04-19 15:40:00,32.99,33.05,32.98,33.01,308900.0,24.7038,24.7487,24.6963,24.7187,308900.0
2013-04-19 15:50:00,33.01,33.05,32.98,32.99,964700.0,24.7187,24.7487,24.6963,24.7038,964700.0
2013-04-22 09:30:00,33.27,33.62,33.12,33.37,222700.0,24.9134,25.1755,24.8011,24.9883,222700.0
2013-04-22 09:40:00,33.37,33.62,33.21,33.54,315100.0,24.9883,25.1755,24.8685,25.1156,315100.0
2013-04-22 09:50:00,33.53,33.69,33.48,33.65,219000.0,25.1081,25.2279,25.0707,25.198,219000.0
2013-04-22 10:00:00,33.64,33.65,33.39,33.39,243100.0,25.1905,25.198,25.0033,25.0033,243100.0
2013-04-22 10:10:00,33.39,33.39,33.29,33.35,141700.0,25.0033,25.0033,24.9284,24.9733,141700.0
2013-04-22 10:20:00,33.34,33.39,33.17,33.31,269300.0,24.9658,25.0033,24.8385,24.9434,269300.0
2013-04-22 10:30:00,33.31,33.33,33.13,33.29,115600.0,24.9434,24.9584,24.8086,24.9284,115600.0
2013-04-22 10:40:00,33.29,33.41,33.25,33.37,107300.0,24.9284,25.0183,24.8985,24.9883,107300.0
2013-04-22 10:50:00,33.37,33.45,33.37,33.45,164000.0,24.9883,25.0482,24.9883,25.0482,164000.0
2013-04-22 11:00:00,33.45,33.68,33.42,33.65,268700.0,25.0482,25.2205,25.0258,25.198,268700.0
2013-04-22 11:10:00,33.64,33.74,33.64,33.69,126400.0,25.1905,25.2654,25.1905,25.2279,126400.0
2013-04-22 11:20:00,33.69,33.71,33.58,33.64,209900.0,25.2279,25.2429,25.1456,25.1905,209900.0
2013-04-22 11:30:00,33.63,33.72,33.54,33.7,116100.0,25.183,25.2504,25.1156,25.2354,116100.0
2013-04-22 11:40:00,33.7,33.83,33.7,33.77,130700.0,25.2354,25.3328,25.2354,25.2878,130700.0
2013-04-22 11:50:00,33.77,33.89,33.75,33.87,169200.0,25.2878,25.3777,25.2729,25.3627,169200.0
2013-04-22 12:00:00,33.87,34.05,33.84,34.04,162800.0,25.3627,25.4975,25.3403,25.49,162800.0
2013-04-22 12:10:00,34.04,34.06,33.92,33.94,120300.0,25.49,25.505,25.4002,25.4151,120300.0
2013-04-22 12:20:00,33.94,34.01,33.93,33.98,130500.0,25.4151,25.4676,25.4077,25.4451,130500.0
2013-04-22 12:30:00,33.97,34.09,33.96,34.09,110800.0,25.4376,25.5275,25.4301,25.5275,110800.0
2013-04-22 12:40:00,34.09,34.09,34.0,34.02,77700.0,25.5275,25.5275,25.4601,25.4751,77700.0
2013-04-22 12:50:00,34.02,34.02,33.92,33.92,120400.0,25.4751,25.4751,25.4002,25.4002,120400.0
2013-04-22 13:00:00,33.93,33.97,33.87,33.96,102600.0,25.4077,25.4376,25.3627,25.4301,102600.0
2013-04-22 13:10:00,33.97,33.97,33.83,33.87,68000.0,25.4376,25.4376,25.3328,25.3627,68000.0
2013-04-22 13:20:00,33.86,33.87,33.77,33.84,40900.0,25.3552,25.3627,25.2878,25.3403,40900.0
2013-04-22 13:30:00,33.84,33.9,33.82,33.88,67000.0,25.3403,25.3852,25.3253,25.3702,67000.0
2013-04-22 13:40:00,33.87,33.93,33.83,33.87,67500.0,25.3627,25.4077,25.3328,25.3627,67500.0
2013-04-22 13:50:00,33.87,33.88,33.83,33.84,54600.0,25.3627,25.3702,25.3328,25.3403,54600.0
2013-04-22 14:00:00,33.84,33.89,33.77,33.77,70900.0,25.3403,25.3777,25.2878,25.2878,70900.0
2013-04-22 14:10:00,33.77,33.88,33.72,33.88,89200.0,25.2878,25.3702,25.2504,25.3702,89200.0
2013-04-22 14:20:00,33.88,34.05,33.87,34.05,161700.0,25.3702,25.4975,25.3627,25.4975,161700.0
2013-04-22 14:30:00,34.05,34.09,34.0,34.07,148200.0,25.4975,25.5275,25.4601,25.5125,148200.0
2013-04-22 14:40:00,34.07,34.13,34.05,34.11,145400.0,25.5125,25.5574,25.4975,25.5424,145400.0
2013-04-22 14:50:00,34.11,34.11,34.02,34.02,100900.0,25.5424,25.5424,25.4751,25.4751,100900.0
2013-04-22 15:00:00,34.02,34.07,33.98,34.0,108700.0,25.4751,25.5125,25.4451,25.4601,108700.0
2013-04-22 15:10:00,34.0,34.01,33.9,33.91,172300.0,25.4601,25.4676,25.3852,25.3927,172300.0
2013-04-22 15:20:00,33.91,34.01,33.9,33.95,125700.0,25.3927,25.4676,25.3852,25.4226,125700.0
2013-04-22 15:30:00,33.95,34.09,33.93,34.08,208800.0,25.4226,25.5275,25.4077,25.52,208800.0
2013-04-22 15:40:00,34.08,34.12,34.02,34.12,280000.0,25.52,25.5499,25.4751,25.5499,280000.0
2013-04-22 15:50:00,34.12,34.17,34.03,34.12,840400.0,25.5499,25.5874,25.4825,25.5499,840400.0
2013-04-23 09:30:00,34.45,34.77,34.15,34.73,189300.0,25.797,26.0367,25.5724,26.0067,189300.0
2013-04-23 09:40:00,34.7,34.74,34.59,34.67,136300.0,25.9843,26.0142,25.9019,25.9618,136300.0
2013-04-23 09:50:00,34.67,34.84,34.65,34.71,151300.0,25.9618,26.0891,25.9468,25.9917,151300.0
2013-04-23 10:00:00,34.71,34.97,34.69,34.87,311200.0,25.9917,26.1864,25.9768,26.1116,311200.0
2013-04-23 10:10:00,34.88,35.14,34.87,35.09,288400.0,26.119,26.3137,26.1116,26.2763,288400.0
2013-04-23 10:20:00,35.09,35.25,35.09,35.22,287500.0,26.2763,26.3961,26.2763,26.3736,287500.0
2013-04-23 10:30:00,35.22,35.38,35.21,35.37,243700.0,26.3736,26.4935,26.3662,26.486,243700.0
2013-04-23 10:40:00,35.37,35.37,35.25,35.33,249500.0,26.486,26.486,26.3961,26.456,249500.0
2013-04-23 10:50:00,35.33,35.33,35.09,35.1,285300.0,26.456,26.456,26.2763,26.2838,285300.0
2013-04-23 11:00:00,35.09,35.12,34.94,34.99,183000.0,26.2763,26.2988,26.164,26.2014,183000.0
2013-04-23 11:10:00,34.98,35.01,34.86,34.91,255700.0,26.1939,26.2164,26.1041,26.1415,255700.0
2013-04-23 11:20:00,34.92,35.02,34.91,34.99,101400.0,26.149,26.2239,26.1415,26.2014,101400.0
2013-04-23 11:30:00,34.98,35.04,34.96,34.97,98200.0,26.1939,26.2389,26.1789,26.1864,98200.0
2013-04-23 11:40:00,34.97,34.98,34.86,34.9,322000.0,26.1864,26.1939,26.1041,26.134,322000.0
2013-04-23 11:50:00,34.89,34.94,34.85,34.89,166700.0,26.1265,26.164,26.0966,26.1265,166700.0
2013-04-23 12:00:00,34.89,34.96,34.85,34.96,116300.0,26.1265,26.1789,26.0966,26.1789,116300.0
2013-04-23 12:10:00,34.95,34.96,34.84,34.93,71600.0,26.1715,26.1789,26.0891,26.1565,71600.0
2013-04-23 12:20:00,34.93,34.94,34.89,34.89,71300.0,26.1565,26.164,26.1265,26.1265,71300.0
2013-04-23 12:30:00,34.89,35.02,34.86,35.02,80200.0,26.1265,26.2239,26.1041,26.2239,80200.0
2013-04-23 12:40:00,35.02,35.05,34.94,34.94,151000.0,26.2239,26.2463,26.164,26.164,151000.0
2013-04-23 12:50:00,34.94,35.02,34.91,34.99,109700.0,26.164,26.2239,26.1415,26.2014,109700.0
2013-04-23 13:00:00,34.99,35.01,34.57,34.57,227600.0,26.2014,26.2164,25.8869,25.8869,227600.0
2013-04-23 13:10:00,34.57,34.96,34.54,34.95,342100.0,25.8869,26.1789,25.8644,26.1715,342100.0
2013-04-23 13:20:00,34.94,34.97,34.72,34.74,88200.0,26.164,26.1864,25.9992,26.0142,88200.0
2013-04-23 13:30:00,34.72,34.77,34.69,34.71,105200.0,25.9992,26.0367,25.9768,25.9917,105200.0
2013-04-23 13:40:00,34.71,34.76,34.61,34.63,196300.0,25.9917,26.0292,25.9169,25.9318,196300.0
2013-04-23 13:50:00,34.63,34.68,34.6,34.62,99300.0,25.9318,25.9693,25.9094,25.9243,99300.0
2013-04-23 14:00:00,34.62,34.66,34.56,34.62,86600.0,25.9243,25.9543,25.8794,25.9243,86600.0
2013-04-23 14:10:00,34.61,34.63,34.52,34.55,135200.0,25.9169,25.9318,25.8495,25.8719,135200.0
2013-04-23 14:20:00,34.54,34.66,34.5,34.56,243900.0,25.8644,25.9543,25.8345,25.8794,243900.0
2013-04-23 14:30:00,34.55,34.57,34.39,34.54,248400.0,25.8719,25.8869,25.7521,25.8644,248400.0
2013-04-23 14:40:00,34.54,34.71,34.54,34.7,87200.0,25.8644,25.9917,25.8644,25.9843,87200.0
2013-04-23 14:50:00,34.69,34.76,34.67,34.75,83800.0,25.9768,26.0292,25.9618,26.0217,83800.0
2013-04-23 15:00:00,34.76,34.76,34.69,34.75,123400.0,26.0292,26.0292,25.9768,26.0217,123400.0
2013-04-23 15:10:00,34.76,34.86,34.72,34.85,180200.0,26.0292,26.1041,25.9992,26.0966,180200.0
2013-04-23 15:20:00,34.86,34.97,34.82,34.96,216100.0,26.1041,26.1864,26.0741,26.1789,216100.0
2013-04-23 15:30:00,34.96,35.0,34.86,34.97,204600.0,26.1789,26.2089,26.1041,26.1864,204600.0
2013-04-23 15:40:00,34.96,34.98,34.89,34.92,264800.0,26.1789,26.1939,26.1265,26.149,264800.0
2013-04-23 15:50:00,34.93,35.0,34.91,34.94,668500.0,26.1565,26.2089,26.1415,26.164,668500.0
2013-04-24 09:30:00,34.89,35.1,34.81,35.1,419100.0,26.1265,26.2838,26.0666,26.2838,419100.0
2013-04-24 09:40:00,35.1,35.24,35.07,35.23,202200.0,26.2838,26.3886,26.2613,26.3811,202200.0
2013-04-24 09:50:00,35.21,35.25,35.15,35.2,191900.0,26.3662,26.3961,26.3212,26.3587,191900.0
2013-04-24 10:00:00,35.19,35.2,34.95,34.96,258400.0,26.3512,26.3587,26.1715,26.1789,258400.0
2013-04-24 10:10:00,34.96,35.02,34.83,34.92,201900.0,26.1789,26.2239,26.0816,26.149,201900.0
2013-04-24 10:20:00,34.92,34.94,34.73,34.9,163300.0,26.149,26.164,26.0067,26.134,163300.0
2013-04-24 10:30:00,34.9,35.0,34.87,34.91,87500.0,26.134,26.2089,26.1116,26.1415,87500.0
2013-04-24 10:40:00,34.92,35.0,34.87,35.0,158200.0,26.149,26.2089,26.1116,26.2089,158200.0
2013-04-24 10:50:00,35.0,35.03,34.96,35.03,154600.0,26.2089,26.2314,26.1789,26.2314,154600.0
2013-04-24 11:00:00,35.04,35.09,34.94,34.95,99900.0,26.2389,26.2763,26.164,26.1715,99900.0
2013-04-24 11:10:00,34.95,35.02,34.92,34.99,87700.0,26.1715,26.2239,26.149,26.2014,87700.0
2013-04-24 11:20:00,35.0,35.0,34.96,34.98,103200.0,26.2089,26.2089,26.1789,26.1939,103200.0
2013-04-24 11:30:00,34.99,35.0,34.91,34.93,80700.0,26.2014,26.2089,26.1415,26.1565,80700.0
2013-04-24 11:40:00,34.93,34.98,34.93,34.98,62800.0,26.1565,26.1939,26.1565,26.1939,62800.0
2013-04-24 11:50:00,34.97,34.98,34.94,34.95,58800.0,26.1864,26.1939,26.164,26.1715,58800.0
2013-04-24 12:00:00,34.96,34.97,34.87,34.96,84400.0,26.1789,26.1864,26.1116,26.1789,84400.0
2013-04-24 12:10:00,34.97,35.0,34.97,34.98,68400.0,26.1864,26.2089,26.1864,26.1939,68400.0
2013-04-24 12:20:00,34.98,35.0,34.95,34.97,85600.0,26.1939,26.2089,26.1715,26.1864,85600.0
2013-04-24 12:30:00,34.98,34.98,34.85,34.87,127800.0,26.1939,26.1939,26.0966,26.1116,127800.0
2013-04-24 12:40:00,34.86,34.95,34.81,34.94,85900.0,26.1041,26.1715,26.0666,26.164,85900.0
2013-04-24 12:50:00,34.94,34.98,34.91,34.96,48200.0,26.164,26.1939,26.1415,26.1789,48200.0
2013-04-24 13:00:00,34.96,35.0,34.95,35.0,120800.0,26.1789,26.2089,26.1715,26.2089,120800.0
2013-04-24 13:10:00,35.0,35.0,34.99,35.0,82500.0,26.2089,26.2089,26.2014,26.2089,82500.0
2013-04-24 13:20:00,35.0,35.0,34.99,35.0,130300.0,26.2089,26.2089,26.2014,26.2089,130300.0
2013-04-24 13:30:00,35.0,35.0,34.98,35.0,103000.0,26.2089,26.2089,26.1939,26.2089,103000.0
2013-04-24 13:40:00,35.0,35.0,34.98,35.0,35400.0,26.2089,26.2089,26.1939,26.2089,35400.0
2013-04-24 13:50:00,35.0,35.07,34.99,35.06,60300.0,26.2089,26.2613,26.2014,26.2538,60300.0
2013-04-24 14:00:00,35.05,35.11,34.99,34.99,132500.0,26.2463,26.2913,26.2014,26.2014,132500.0
2013-04-24 14:10:00,35.0,35.06,34.92,35.05,182800.0,26.2089,26.2538,26.149,26.2463,182800.0
2013-04-24 14:20:00,35.05,35.09,35.04,35.07,70800.0,26.2463,26.2763,26.2389,26.2613,70800.0
2013-04-24 14:30:00,35.06,35.09,35.0,35.0,111200.0,26.2538,26.2763,26.2089,26.2089,111200.0
2013-04-24 14:40:00,35.0,35.01,34.95,34.96,96500.0,26.2089,26.2164,26.1715,26.1789,96500.0
2013-04-24 14:50:00,34.96,34.99,34.93,34.97,60600.0,26.1789,26.2014,26.1565,26.1864,60600.0
2013-04-24 15:00:00,34.97,35.01,34.95,35.0,138000.0,26.1864,26.2164,26.1715,26.2089,138000.0
2013-04-24 15:10:00,35.0,35.0,34.87,34.91,174100.0,26.2089,26.2089,26.1116,26.1415,174100.0
2013-04-24 15:20:00,34.9,34.93,34.83,34.86,186400.0,26.134,26.1565,26.0816,26.1041,186400.0
2013-04-24 15:30:00,34.85,34.86,34.81,34.86,203800.0,26.0966,26.1041,26.0666,26.1041,203800.0
2013-04-24 15:40:00,34.85,34.92,34.82,34.9,187100.0,26.0966,26.149,26.0741,26.134,187100.0
2013-04-24 15:50:00,34.9,34.91,34.84,34.86,309200.0,26.134,26.1415,26.0891,26.1041,309200.0
2013-04-25 09:30:00,35.1,35.29,34.87,35.26,335700.0,26.2838,26.4261,26.1116,26.4036,335700.0
2013-04-25 09:40:00,35.29,35.59,35.24,35.35,153900.0,26.4261,26.6507,26.3886,26.471,153900.0
2013-04-25 09:50:00,35.34,35.42,35.3,35.33,71200.0,26.4635,26.5234,26.4335,26.456,71200.0
2013-04-25 10:00:00,35.35,35.4,35.19,35.3,150400.0,26.471,26.5084,26.3512,26.4335,150400.0
2013-04-25 10:10:00,35.3,35.4,35.29,35.4,80500.0,26.4335,26.5084,26.4261,26.5084,80500.0
2013-04-25 10:20:00,35.4,35.4,35.19,35.19,128800.0,26.5084,26.5084,26.3512,26.3512,128800.0
2013-04-25 10:30:00,35.2,35.25,35.09,35.14,119100.0,26.3587,26.3961,26.2763,26.3137,119100.0
2013-04-25 10:40:00,35.14,35.3,35.12,35.28,109900.0,26.3137,26.4335,26.2988,26.4186,109900.0
2013-04-25 10:50:00,35.28,35.39,35.27,35.32,154300.0,26.4186,26.5009,26.4111,26.4485,154300.0
2013-04-25 11:00:00,35.32,35.38,35.26,35.29,118800.0,26.4485,26.4935,26.4036,26.4261,118800.0
2013-04-25 11:10:00,35.28,35.3,35.16,35.22,166900.0,26.4186,26.4335,26.3287,26.3736,166900.0
2013-04-25 11:20:00,35.22,35.3,35.17,35.2,123500.0,26.3736,26.4335,26.3362,26.3587,123500.0
2013-04-25 11:30:00,35.19,35.2,35.18,35.2,145800.0,26.3512,26.3587,26.3437,26.3587,145800.0
2013-04-25 11:40:00,35.2,35.2,35.05,35.06,111600.0,26.3587,26.3587,26.2463,26.2538,111600.0
2013-04-25 11:50:00,35.06,35.07,34.91,35.06,128600.0,26.2538,26.2613,26.1415,26.2538,128600.0
2013-04-25 12:00:00,35.08,35.16,35.05,35.08,44200.0,26.2688,26.3287,26.2463,26.2688,44200.0
2013-04-25 12:10:00,35.07,35.12,35.01,35.02,75100.0,26.2613,26.2988,26.2164,26.2239,75100.0
2013-04-25 12:20:00,35.03,35.2,35.01,35.06,77000.0,26.2314,26.3587,26.2164,26.2538,77000.0
2013-04-25 12:30:00,35.06,35.11,35.03,35.1,75400.0,26.2538,26.2913,26.2314,26.2838,75400.0
2013-04-25 12:40:00,35.09,35.14,35.04,35.04,128400.0,26.2763,26.3137,26.2389,26.2389,128400.0
2013-04-25 12:50:00,35.04,35.06,34.95,34.97,151400.0,26.2389,26.2538,26.1715,26.1864,151400.0
2013-04-25 13:00:00,34.97,35.0,34.94,34.95,72600.0,26.1864,26.2089,26.164,26.1715,72600.0
2013-04-25 13:10:00,34.96,35.04,34.95,35.04,67700.0,26.1789,26.2389,26.1715,26.2389,67700.0
2013-04-25 13:20:00,35.04,35.05,34.95,34.96,66600.0,26.2389,26.2463,26.1715,26.1789,66600.0
2013-04-25 13:30:00,34.96,35.05,34.96,35.02,37200.0,26.1789,26.2463,26.1789,26.2239,37200.0
2013-04-25 13:40:00,35.02,35.02,34.89,34.9,57600.0,26.2239,26.2239,26.1265,26.134,57600.0
2013-04-25 13:50:00,34.91,34.92,34.73,34.79,214700.0,26.1415,26.149,26.0067,26.0516,214700.0
2013-04-25 14:00:00,34.8,34.91,34.8,34.87,52800.0,26.0591,26.1415,26.0591,26.1116,52800.0
2013-04-25 14:10:00,34.86,34.88,34.82,34.86,43800.0,26.1041,26.119,26.0741,26.1041,43800.0
2013-04-25 14:20:00,34.85,34.96,34.83,34.95,67700.0,26.0966,26.1789,26.0816,26.1715,67700.0
2013-04-25 14:30:00,34.95,34.97,34.89,34.89,109500.0,26.1715,26.1864,26.1265,26.1265,109500.0
2013-04-25 14:40:00,34.88,35.01,34.88,34.96,76100.0,26.119,26.2164,26.119,26.1789,76100.0
2013-04-25 14:50:00,34.96,34.98,34.9,34.98,57200.0,26.1789,26.1939,26.134,26.1939,57200.0
2013-04-25 15:00:00,34.98,34.99,34.77,34.82,95600.0,26.1939,26.2014,26.0367,26.0741,95600.0
2013-04-25 15:10:00,34.81,34.87,34.75,34.82,79900.0,26.0666,26.1116,26.0217,26.0741,79900.0
2013-04-25 15:20:00,34.83,34.87,34.75,34.76,141300.0,26.0816,26.1116,26.0217,26.0292,141300.0
2013-04-25 15:30:00,34.75,34.84,34.73,34.84,166100.0,26.0217,26.0891,26.0067,26.0891,166100.0
2013-04-25 15:40:00,34.84,34.84,34.77,34.78,169100.0,26.0891,26.0891,26.0367,26.0442,169100.0
2013-04-25 15:50:00,34.79,34.82,34.73,34.8,256200.0,26.0516,26.0741,26.0067,26.0591,256200.0
2013-04-26 09:30:00,34.83,35.1,34.59,34.81,84300.0,26.0816,26.2838,25.9019,26.0666,84300.0
2013-04-26 09:40:00,34.83,34.91,34.82,34.87,121600.0,26.0816,26.1415,26.0741,26.1116,121600.0
2013-04-26 09:50:00,34.89,35.05,34.83,35.04,115400.0,26.1265,26.2463,26.0816,26.2389,115400.0
2013-04-26 10:00:00,35.01,35.04,34.91,34.93,137800.0,26.2164,26.2389,26.1415,26.1565,137800.0
2013-04-26 10:10:00,34.92,35.01,34.88,35.0,184000.0,26.149,26.2164,26.119,26.2089,184000.0
2013-04-26 10:20:00,35.0,35.03,34.97,35.0,141400.0,26.2089,26.2314,26.1864,26.2089,141400.0
2013-04-26 10:30:00,35.01,35.03,34.97,35.0,159000.0,26.2164,26.2314,26.1864,26.2089,159000.0
2013-04-26 10:40:00,35.01,35.1,34.99,35.04,157400.0,26.2164,26.2838,26.2014,26.2389,157400.0
2013-04-26 10:50:00,35.05,35.05,34.92,34.92,141600.0,26.2463,26.2463,26.149,26.149,141600.0
2013-04-26 11:00:00,34.93,34.97,34.9,34.91,68900.0,26.1565,26.1864,26.134,26.1415,68900.0
2013-04-26 11:10:00,34.91,34.98,34.81,34.94,137000.0,26.1415,26.1939,26.0666,26.164,137000.0
2013-04-26 11:20:00,34.93,34.97,34.82,34.86,83200.0,26.1565,26.1864,26.0741,26.1041,83200.0
2013-04-26 11:30:00,34.86,34.91,34.73,34.76,136300.0,26.1041,26.1415,26.0067,26.0292,136300.0
2013-04-26 11:40:00,34.76,34.85,34.76,34.78,73800.0,26.0292,26.0966,26.0292,26.0442,73800.0
2013-04-26 11:50:00,34.79,34.81,34.67,34.67,99600.0,26.0516,26.0666,25.9618,25.9618,99600.0
2013-04-26 12:00:00,34.67,34.73,34.65,34.71,68300.0,25.9618,26.0067,25.9468,25.9917,68300.0
2013-04-26 12:10:00,34.7,34.73,34.6,34.71,97100.0,25.9843,26.0067,25.9094,25.9917,97100.0
2013-04-26 12:20:00,34.7,34.78,34.69,34.72,83500.0,25.9843,26.0442,25.9768,25.9992,83500.0
2013-04-26 12:30:00,34.74,34.86,34.72,34.85,66000.0,26.0142,26.1041,25.9992,26.0966,66000.0
2013-04-26 12:40:00,34.84,34.85,34.75,34.79,55000.0,26.0891,26.0966,26.0217,26.0516,55000.0
2013-04-26 12:50:00,34.79,34.88,34.79,34.82,38500.0,26.0516,26.119,26.0516,26.0741,38500.0
2013-04-26 13:00:00,34.82,34.86,34.77,34.8,37500.0,26.0741,26.1041,26.0367,26.0591,37500.0
2013-04-26 13:10:00,34.81,34.83,34.75,34.79,104500.0,26.0666,26.0816,26.0217,26.0516,104500.0
2013-04-26 13:20:00,34.79,34.88,34.77,34.86,198100.0,26.0516,26.119,26.0367,26.1041,198100.0
2013-04-26 13:30:00,34.87,34.93,34.84,34.85,82600.0,26.1116,26.1565,26.0891,26.0966,82600.0
2013-04-26 13:40:00,34.85,34.93,34.84,34.86,45200.0,26.0966,26.1565,26.0891,26.1041,45200.0
2013-04-26 13:50:00,34.86,34.91,34.86,34.86,75700.0,26.1041,26.1415,26.1041,26.1041,75700.0
2013-04-26 14:00:00,34.86,34.91,34.85,34.88,66100.0,26.1041,26.1415,26.0966,26.119,66100.0
2013-04-26 14:10:00,34.88,34.94,34.84,34.85,62000.0,26.119,26.164,26.0891,26.0966,62000.0
2013-04-26 14:20:00,34.85,34.88,34.82,34.86,40000.0,26.0966,26.119,26.0741,26.1041,40000.0
2013-04-26 14:30:00,34.86,34.89,34.83,34.85,36700.0,26.1041,26.1265,26.0816,26.0966,36700.0
2013-04-26 14:40:00,34.85,34.89,34.82,34.87,96600.0,26.0966,26.1265,26.0741,26.1116,96600.0
2013-04-26 14:50:00,34.88,34.88,34.77,34.82,65400.0,26.119,26.119,26.0367,26.0741,65400.0
2013-04-26 15:00:00,34.82,34.92,34.82,34.89,125800.0,26.0741,26.149,26.0741,26.1265,125800.0
2013-04-26 15:10:00,34.9,34.92,34.86,34.89,77500.0,26.134,26.149,26.1041,26.1265,77500.0
2013-04-26 15:20:00,34.9,34.99,34.87,34.97,414700.0,26.134,26.2014,26.1116,26.1864,414700.0
2013-04-26 15:30:00,34.97,34.98,34.92,34.94,67600.0,26.1864,26.1939,26.149,26.164,67600.0
2013-04-26 15:40:00,34.94,34.98,34.94,34.97,128700.0,26.164,26.1939,26.164,26.1864,128700.0
2013-04-26 15:50:00,34.96,34.97,34.87,34.87,264800.0,26.1789,26.1864,26.1116,26.1116,264800.0
2013-04-29 09:30:00,34.95,35.07,34.81,34.94,136600.0,26.1715,26.2613,26.0666,26.164,136600.0
2013-04-29 09:40:00,34.93,35.03,34.91,34.92,128300.0,26.1565,26.2314,26.1415,26.149,128300.0
2013-04-29 09:50:00,34.92,35.03,34.9,34.91,232500.0,26.149,26.2314,26.134,26.1415,232500.0
2013-04-29 10:00:00,34.92,35.07,34.92,35.01,104400.0,26.149,26.2613,26.149,26.2164,104400.0
2013-04-29 10:10:00,35.01,35.04,34.96,34.97,47100.0,26.2164,26.2389,26.1789,26.1864,47100.0
2013-04-29 10:20:00,34.98,35.12,34.98,35.03,53800.0,26.1939,26.2988,26.1939,26.2314,53800.0
2013-04-29 10:30:00,35.03,35.04,34.92,34.93,87200.0,26.2314,26.2389,26.149,26.1565,87200.0
2013-04-29 10:40:00,34.93,34.96,34.84,34.92,59700.0,26.1565,26.1789,26.0891,26.149,59700.0
2013-04-29 10:50:00,34.93,35.0,34.91,35.0,34300.0,26.1565,26.2089,26.1415,26.2089,34300.0
2013-04-29 11:00:00,34.99,35.0,34.92,34.93,47200.0,26.2014,26.2089,26.149,26.1565,47200.0
2013-04-29 11:10:00,34.92,34.96,34.81,34.82,76800.0,26.149,26.1789,26.0666,26.0741,76800.0
2013-04-29 11:20:00,34.81,34.84,34.7,34.71,93900.0,26.0666,26.0891,25.9843,25.9917,93900.0
2013-04-29 11:30:00,34.72,34.78,34.7,34.75,87000.0,25.9992,26.0442,25.9843,26.0217,87000.0
2013-04-29 11:40:00,34.76,34.76,34.65,34.66,163600.0,26.0292,26.0292,25.9468,25.9543,163600.0
2013-04-29 11:50:00,34.68,34.72,34.67,34.71,60500.0,25.9693,25.9992,25.9618,25.9917,60500.0
2013-04-29 12:00:00,34.72,34.77,34.69,34.7,120100.0,25.9992,26.0367,25.9768,25.9843,120100.0
2013-04-29 12:10:00,34.7,34.7,34.63,34.63,74700.0,25.9843,25.9843,25.9318,25.9318,74700.0
2013-04-29 12:20:00,34.62,34.63,34.59,34.6,119800.0,25.9243,25.9318,25.9019,25.9094,119800.0
2013-04-29 12:30:00,34.61,34.7,34.59,34.67,225500.0,25.9169,25.9843,25.9019,25.9618,225500.0
2013-04-29 12:40:00,34.67,34.7,34.66,34.69,34800.0,25.9618,25.9843,25.9543,25.9768,34800.0
2013-04-29 12:50:00,34.68,34.71,34.65,34.65,26500.0,25.9693,25.9917,25.9468,25.9468,26500.0
2013-04-29 13:00:00,34.65,34.7,34.64,34.67,53600.0,25.9468,25.9843,25.9393,25.9618,53600.0
2013-04-29 13:10:00,34.67,34.67,34.58,34.62,86400.0,25.9618,25.9618,25.8944,25.9243,86400.0
2013-04-29 13:20:00,34.61,34.61,34.51,34.55,76100.0,25.9169,25.9169,25.842,25.8719,76100.0
2013-04-29 13:30:00,34.55,34.59,34.53,34.56,66200.0,25.8719,25.9019,25.857,25.8794,66200.0
2013-04-29 13:40:00,34.57,34.63,34.57,34.62,48500.0,25.8869,25.9318,25.8869,25.9243,48500.0
2013-04-29 13:50:00,34.63,34.67,34.62,34.66,69900.0,25.9318,25.9618,25.9243,25.9543,69900.0
2013-04-29 14:00:00,34.66,34.71,34.66,34.69,82400.0,25.9543,25.9917,25.9543,25.9768,82400.0
2013-04-29 14:10:00,34.69,34.69,34.64,34.67,124100.0,25.9768,25.9768,25.9393,25.9618,124100.0
2013-04-29 14:20:00,34.67,34.69,34.66,34.66,160600.0,25.9618,25.9768,25.9543,25.9543,160600.0
2013-04-29 14:30:00,34.66,34.68,34.63,34.67,142200.0,25.9543,25.9693,25.9318,25.9618,142200.0
2013-04-29 14:40:00,34.67,34.69,34.66,34.67,129000.0,25.9618,25.9768,25.9543,25.9618,129000.0
2013-04-29 14:50:00,34.67,34.73,34.66,34.66,156800.0,25.9618,26.0067,25.9543,25.9543,156800.0
2013-04-29 15:00:00,34.67,34.69,34.58,34.59,108100.0,25.9618,25.9768,25.8944,25.9019,108100.0
2013-04-29 15:10:00,34.59,34.63,34.57,34.62,81400.0,25.9019,25.9318,25.8869,25.9243,81400.0
2013-04-29 15:20:00,34.63,34.63,34.56,34.59,118600.0,25.9318,25.9318,25.8794,25.9019,118600.0
2013-04-29 15:30:00,34.59,34.62,34.59,34.59,209200.0,25.9019,25.9243,25.9019,25.9019,209200.0
2013-04-29 15:40:00,34.59,34.6,34.55,34.57,165400.0,25.9019,25.9094,25.8719,25.8869,165400.0
2013-04-29 15:50:00,34.57,34.59,34.52,34.53,307300.0,25.8869,25.9019,25.8495,25.857,307300.0
2013-04-30 09:30:00,34.25,34.5,34.2,34.31,350500.0,25.6473,25.8345,25.6098,25.6922,350500.0
2013-04-30 09:40:00,34.31,34.36,34.13,34.25,423900.0,25.6922,25.7297,25.5574,25.6473,423900.0
2013-04-30 09:50:00,34.26,34.27,34.1,34.15,407400.0,25.6548,25.6623,25.535,25.5724,407400.0
2013-04-30 10:00:00,34.15,34.29,34.15,34.19,150900.0,25.5724,25.6772,25.5724,25.6024,150900.0
2013-04-30 10:10:00,34.19,34.24,34.11,34.15,241300.0,25.6024,25.6398,25.5424,25.5724,241300.0
2013-04-30 10:20:00,34.15,34.21,34.09,34.14,154100.0,25.5724,25.6173,25.5275,25.5649,154100.0
2013-04-30 10:30:00,34.12,34.16,34.11,34.14,105600.0,25.5499,25.5799,25.5424,25.5649,105600.0
2013-04-30 10:40:00,34.14,34.39,34.14,34.39,138200.0,25.5649,25.7521,25.5649,25.7521,138200.0
2013-04-30 10:50:00,34.38,34.43,34.31,34.4,184400.0,25.7446,25.7821,25.6922,25.7596,184400.0
2013-04-30 11:00:00,34.4,34.45,34.34,34.42,109800.0,25.7596,25.797,25.7147,25.7746,109800.0
2013-04-30 11:10:00,34.43,34.51,34.42,34.45,89400.0,25.7821,25.842,25.7746,25.797,89400.0
2013-04-30 11:20:00,34.45,34.45,34.38,34.4,108900.0,25.797,25.797,25.7446,25.7596,108900.0
2013-04-30 11:30:00,34.39,34.57,34.38,34.57,93100.0,25.7521,25.8869,25.7446,25.8869,93100.0
2013-04-30 11:40:00,34.56,34.65,34.55,34.62,136500.0,25.8794,25.9468,25.8719,25.9243,136500.0
2013-04-30 11:50:00,34.62,34.73,34.61,34.72,141700.0,25.9243,26.0067,25.9169,25.9992,141700.0
2013-04-30 12:00:00,34.71,34.75,34.58,34.69,198100.0,25.9917,26.0217,25.8944,25.9768,198100.0
2013-04-30 12:10:00,34.7,34.7,34.58,34.6,76400.0,25.9843,25.9843,25.8944,25.9094,76400.0
2013-04-30 12:20:00,34.6,34.66,34.57,34.66,97600.0,25.9094,25.9543,25.8869,25.9543,97600.0
2013-04-30 12:30:00,34.66,34.72,34.65,34.7,127700.0,25.9543,25.9992,25.9468,25.9843,127700.0
2013-04-30 12:40:00,34.7,34.72,34.68,34.7,73400.0,25.9843,25.9992,25.9693,25.9843,73400.0
2013-04-30 12:50:00,34.7,34.76,34.69,34.74,86600.0,25.9843,26.0292,25.9768,26.0142,86600.0
2013-04-30 13:00:00,34.75,34.76,34.68,34.69,91500.0,26.0217,26.0292,25.9693,25.9768,91500.0
2013-04-30 13:10:00,34.7,34.77,34.69,34.76,188200.0,25.9843,26.0367,25.9768,26.0292,188200.0
2013-04-30 13:20:00,34.76,34.82,34.74,34.74,167700.0,26.0292,26.0741,26.0142,26.0142,167700.0
2013-04-30 13:30:00,34.75,34.76,34.71,34.71,118500.0,26.0217,26.0292,25.9917,25.9917,118500.0
2013-04-30 13:40:00,34.7,34.75,34.69,34.73,90000.0,25.9843,26.0217,25.9768,26.0067,90000.0
2013-04-30 13:50:00,34.73,34.76,34.69,34.74,97400.0,26.0067,26.0292,25.9768,26.0142,97400.0
2013-04-30 14:00:00,34.75,34.75,34.64,34.66,145200.0,26.0217,26.0217,25.9393,25.9543,145200.0
2013-04-30 14:10:00,34.66,34.69,34.63,34.68,123900.0,25.9543,25.9768,25.9318,25.9693,123900.0
2013-04-30 14:20:00,34.68,34.75,34.66,34.73,100900.0,25.9693,26.0217,25.9543,26.0067,100900.0
2013-04-30 14:30:00,34.73,34.76,34.71,34.73,178700.0,26.0067,26.0292,25.9917,26.0067,178700.0
2013-04-30 14:40:00,34.75,34.76,34.71,34.75,117600.0,26.0217,26.0292,25.9917,26.0217,117600.0
2013-04-30 14:50:00,34.75,34.8,34.72,34.79,159900.0,26.0217,26.0591,25.9992,26.0516,159900.0
2013-04-30 15:00:00,34.79,34.8,34.73,34.74,184500.0,26.0516,26.0591,26.0067,26.0142,184500.0
2013-04-30 15:10:00,34.74,34.75,34.7,34.71,216900.0,26.0142,26.0217,25.9843,25.9917,216900.0
2013-04-30 15:20:00,34.72,34.75,34.7,34.72,327900.0,25.9992,26.0217,25.9843,25.9992,327900.0
2013-04-30 15:30:00,34.73,34.84,34.72,34.82,229500.0,26.0067,26.0891,25.9992,26.0741,229500.0
2013-04-30 15:40:00,34.81,34.86,34.75,34.82,235500.0,26.0666,26.1041,26.0217,26.0741,235500.0
2013-04-30 15:50:00,34.82,34.91,34.82,34.89,606900.0,26.0741,26.1415,26.0741,26.1265,606900.0
2013-05-01 09:30:00,34.81,34.86,34.07,34.09,508600.0,26.0666,26.1041,25.5125,25.5275,508600.0
2013-05-01 09:40:00,34.08,34.17,33.97,34.04,396400.0,25.52,25.5874,25.4376,25.49,396400.0
2013-05-01 09:50:00,34.03,34.04,33.65,33.69,479200.0,25.4825,25.49,25.198,25.2279,479200.0
2013-05-01 10:00:00,33.69,34.03,33.66,33.99,616300.0,25.2279,25.4825,25.2055,25.4526,616300.0
2013-05-01 10:10:00,34.0,34.08,33.99,34.06,297600.0,25.4601,25.52,25.4526,25.505,297600.0
2013-05-01 10:20:00,34.06,34.13,34.05,34.09,225500.0,25.505,25.5574,25.4975,25.5275,225500.0
2013-05-01 10:30:00,34.09,34.16,33.97,34.12,309700.0,25.5275,25.5799,25.4376,25.5499,309700.0
2013-05-01 10:40:00,34.12,34.27,34.11,34.26,281600.0,25.5499,25.6623,25.5424,25.6548,281600.0
2013-05-01 10:50:00,34.26,34.27,34.2,34.2,219000.0,25.6548,25.6623,25.6098,25.6098,219000.0
2013-05-01 11:00:00,34.2,34.29,34.2,34.25,312200.0,25.6098,25.6772,25.6098,25.6473,312200.0
2013-05-01 11:10:00,34.25,34.28,34.24,34.25,126700.0,25.6473,25.6697,25.6398,25.6473,126700.0
2013-05-01 11:20:00,34.25,34.26,34.13,34.14,293500.0,25.6473,25.6548,25.5574,25.5649,293500.0
2013-05-01 11:30:00,34.14,34.16,34.05,34.09,220300.0,25.5649,25.5799,25.4975,25.5275,220300.0
2013-05-01 11:40:00,34.09,34.12,34.06,34.08,158000.0,25.5275,25.5499,25.505,25.52,158000.0
2013-05-01 11:50:00,34.07,34.15,34.04,34.14,123400.0,25.5125,25.5724,25.49,25.5649,123400.0
2013-05-01 12:00:00,34.14,34.15,34.09,34.13,146100.0,25.5649,25.5724,25.5275,25.5574,146100.0
2013-05-01 12:10:00,34.12,34.18,34.11,34.18,82800.0,25.5499,25.5949,25.5424,25.5949,82800.0
2013-05-01 12:20:00,34.18,34.19,34.16,34.17,85900.0,25.5949,25.6024,25.5799,25.5874,85900.0
2013-05-01 12:30:00,34.17,34.19,34.16,34.18,105100.0,25.5874,25.6024,25.5799,25.5949,105100.0
2013-05-01 12:40:00,34.19,34.19,34.18,34.19,83400.0,25.6024,25.6024,25.5949,25.6024,83400.0
2013-05-01 12:50:00,34.19,34.2,34.14,34.14,125000.0,25.6024,25.6098,25.5649,25.5649,125000.0
2013-05-01 13:00:00,34.14,34.17,34.12,34.13,79900.0,25.5649,25.5874,25.5499,25.5574,79900.0
2013-05-01 13:10:00,34.12,34.15,34.08,34.09,172400.0,25.5499,25.5724,25.52,25.5275,172400.0
2013-05-01 13:20:00,34.08,34.19,34.07,34.16,104100.0,25.52,25.6024,25.5125,25.5799,104100.0
2013-05-01 13:30:00,34.16,34.19,34.13,34.15,73100.0,25.5799,25.6024,25.5574,25.5724,73100.0
2013-05-01 13:40:00,34.16,34.21,34.14,34.21,72300.0,25.5799,25.6173,25.5649,25.6173,72300.0
2013-05-01 13:50:00,34.21,34.41,34.21,34.4,158300.0,25.6173,25.7671,25.6173,25.7596,158300.0
2013-05-01 14:00:00,34.41,34.58,34.4,34.42,214400.0,25.7671,25.8944,25.7596,25.7746,214400.0
2013-05-01 14:10:00,34.43,34.54,34.42,34.52,218400.0,25.7821,25.8644,25.7746,25.8495,218400.0
2013-05-01 14:20:00,34.54,34.64,34.45,34.48,181500.0,25.8644,25.9393,25.797,25.8195,181500.0
2013-05-01 14:30:00,34.48,34.5,34.27,34.29,131500.0,25.8195,25.8345,25.6623,25.6772,131500.0
2013-05-01 14:40:00,34.29,34.38,34.27,34.32,85600.0,25.6772,25.7446,25.6623,25.6997,85600.0
2013-05-01 14:50:00,34.31,34.39,34.29,34.3,240800.0,25.6922,25.7521,25.6772,25.6847,240800.0
2013-05-01 15:00:00,34.31,34.32,34.2,34.21,218000.0,25.6922,25.6997,25.6098,25.6173,218000.0
2013-05-01 15:10:00,34.2,34.26,34.18,34.21,172600.0,25.6098,25.6548,25.5949,25.6173,172600.0
2013-05-01 15:20:00,34.21,34.24,34.18,34.19,192400.0,25.6173,25.6398,25.5949,25.6024,192400.0
2013-05-01 15:30:00,34.19,34.23,34.14,34.19,173100.0,25.6024,25.6323,25.5649,25.6024,173100.0
2013-05-01 15:40:00,34.19,34.19,34.09,34.13,226200.0,25.6024,25.6024,25.5275,25.5574,226200.0
2013-05-01 15:50:00,34.13,34.17,34.1,34.16,393400.0,25.5574,25.5874,25.535,25.5799,393400.0
2013-05-02 09:30:00,34.2,34.3,33.96,34.26,290700.0,25.6098,25.6847,25.4301,25.6548,290700.0
2013-05-02 09:40:00,34.26,34.26,33.9,34.08,253500.0,25.6548,25.6548,25.3852,25.52,253500.0
2013-05-02 09:50:00,34.07,34.09,33.8,33.86,330800.0,25.5125,25.5275,25.3103,25.3552,330800.0
2013-05-02 10:00:00,33.86,33.92,33.85,33.88,155300.0,25.3552,25.4002,25.3478,25.3702,155300.0
2013-05-02 10:10:00,33.88,33.96,33.85,33.92,256900.0,25.3702,25.4301,25.3478,25.4002,256900.0
2013-05-02 10:20:00,33.92,34.05,33.92,34.02,137100.0,25.4002,25.4975,25.4002,25.4751,137100.0
2013-05-02 10:30:00,34.02,34.02,33.95,33.95,212600.0,25.4751,25.4751,25.4226,25.4226,212600.0
2013-05-02 10:40:00,33.95,34.09,33.95,33.96,82000.0,25.4226,25.5275,25.4226,25.4301,82000.0
2013-05-02 10:50:00,33.96,33.98,33.95,33.95,112200.0,25.4301,25.4451,25.4226,25.4226,112200.0
2013-05-02 11:00:00,33.95,34.04,33.95,33.96,119900.0,25.4226,25.49,25.4226,25.4301,119900.0
2013-05-02 11:10:00,33.96,34.05,33.95,33.95,80300.0,25.4301,25.4975,25.4226,25.4226,80300.0
2013-05-02 11:20:00,33.95,33.96,33.85,33.88,135600.0,25.4226,25.4301,25.3478,25.3702,135600.0
2013-05-02 11:30:00,33.89,33.91,33.85,33.9,154400.0,25.3777,25.3927,25.3478,25.3852,154400.0
2013-05-02 11:40:00,33.9,33.93,33.86,33.86,129000.0,25.3852,25.4077,25.3552,25.3552,129000.0
2013-05-02 11:50:00,33.87,33.88,33.76,33.85,112000.0,25.3627,25.3702,25.2804,25.3478,112000.0
2013-05-02 12:00:00,33.85,33.9,33.81,33.84,146800.0,25.3478,25.3852,25.3178,25.3403,146800.0
2013-05-02 12:10:00,33.83,33.83,33.69,33.76,200500.0,25.3328,25.3328,25.2279,25.2804,200500.0
2013-05-02 12:20:00,33.76,33.85,33.75,33.77,89400.0,25.2804,25.3478,25.2729,25.2878,89400.0
2013-05-02 12:30:00,33.77,33.77,33.69,33.7,61200.0,25.2878,25.2878,25.2279,25.2354,61200.0
2013-05-02 12:40:00,33.7,33.76,33.61,33.72,174300.0,25.2354,25.2804,25.168,25.2504,174300.0
2013-05-02 12:50:00,33.73,33.73,33.64,33.65,73900.0,25.2579,25.2579,25.1905,25.198,73900.0
2013-05-02 13:00:00,33.65,33.77,33.65,33.75,149200.0,25.198,25.2878,25.198,25.2729,149200.0
2013-05-02 13:10:00,33.75,33.78,33.73,33.75,103000.0,25.2729,25.2953,25.2579,25.2729,103000.0
2013-05-02 13:20:00,33.75,33.79,33.75,33.79,153000.0,25.2729,25.3028,25.2729,25.3028,153000.0
2013-05-02 13:30:00,33.79,33.81,33.77,33.77,85000.0,25.3028,25.3178,25.2878,25.2878,85000.0
2013-05-02 13:40:00,33.77,33.86,33.77,33.85,128300.0,25.2878,25.3552,25.2878,25.3478,128300.0
2013-05-02 13:50:00,33.86,33.86,33.8,33.83,101400.0,25.3552,25.3552,25.3103,25.3328,101400.0
2013-05-02 14:00:00,33.84,33.87,33.83,33.83,72000.0,25.3403,25.3627,25.3328,25.3328,72000.0
2013-05-02 14:10:00,33.84,33.87,33.8,33.87,92800.0,25.3403,25.3627,25.3103,25.3627,92800.0
2013-05-02 14:20:00,33.86,33.87,33.8,33.84,145500.0,25.3552,25.3627,25.3103,25.3403,145500.0
2013-05-02 14:30:00,33.84,34.01,33.84,34.01,190500.0,25.3403,25.4676,25.3403,25.4676,190500.0
2013-05-02 14:40:00,34.01,34.1,34.0,34.08,108100.0,25.4676,25.535,25.4601,25.52,108100.0
2013-05-02 14:50:00,34.08,34.09,34.0,34.02,109400.0,25.52,25.5275,25.4601,25.4751,109400.0
2013-05-02 15:00:00,34.02,34.02,33.99,33.99,112600.0,25.4751,25.4751,25.4526,25.4526,112600.0
2013-05-02 15:10:00,34.0,34.07,33.99,34.05,202100.0,25.4601,25.5125,25.4526,25.4975,202100.0
2013-05-02 15:20:00,34.05,34.07,33.97,33.97,351300.0,25.4975,25.5125,25.4376,25.4376,351300.0
2013-05-02 15:30:00,33.97,33.97,33.93,33.94,223900.0,25.4376,25.4376,25.4077,25.4151,223900.0
2013-05-02 15:40:00,33.94,33.96,33.88,33.88,182700.0,25.4151,25.4301,25.3702,25.3702,182700.0
2013-05-02 15:50:00,33.88,33.89,33.81,33.86,708900.0,25.3702,25.3777,25.3178,25.3552,708900.0
2013-05-03 09:30:00,34.29,34.5,34.24,34.49,258800.0,25.6772,25.8345,25.6398,25.827,258800.0
2013-05-03 09:40:00,34.49,34.65,34.49,34.65,230100.0,25.827,25.9468,25.827,25.9468,230100.0
2013-05-03 09:50:00,34.65,34.79,34.65,34.75,221200.0,25.9468,26.0516,25.9468,26.0217,221200.0
2013-05-03 10:00:00,34.75,34.82,34.69,34.81,230800.0,26.0217,26.0741,25.9768,26.0666,230800.0
2013-05-03 10:10:00,34.81,34.9,34.77,34.8,157000.0,26.0666,26.134,26.0367,26.0591,157000.0
2013-05-03 10:20:00,34.8,34.9,34.79,34.85,136000.0,26.0591,26.134,26.0516,26.0966,136000.0
2013-05-03 10:30:00,34.85,34.9,34.79,34.81,156800.0,26.0966,26.134,26.0516,26.0666,156800.0
2013-05-03 10:40:00,34.81,34.89,34.79,34.83,246100.0,26.0666,26.1265,26.0516,26.0816,246100.0
2013-05-03 10:50:00,34.84,34.9,34.81,34.84,161400.0,26.0891,26.134,26.0666,26.0891,161400.0
2013-05-03 11:00:00,34.85,34.9,34.8,34.81,168000.0,26.0966,26.134,26.0591,26.0666,168000.0
2013-05-03 11:10:00,34.8,34.82,34.77,34.79,75100.0,26.0591,26.0741,26.0367,26.0516,75100.0
2013-05-03 11:20:00,34.79,34.85,34.78,34.8,120600.0,26.0516,26.0966,26.0442,26.0591,120600.0
2013-05-03 11:30:00,34.8,34.82,34.77,34.78,97900.0,26.0591,26.0741,26.0367,26.0442,97900.0
2013-05-03 11:40:00,34.79,34.79,34.76,34.79,72600.0,26.0516,26.0516,26.0292,26.0516,72600.0
2013-05-03 11:50:00,34.79,34.81,34.7,34.74,91700.0,26.0516,26.0666,25.9843,26.0142,91700.0
2013-05-03 12:00:00,34.73,34.84,34.72,34.83,118100.0,26.0067,26.0891,25.9992,26.0816,118100.0
2013-05-03 12:10:00,34.83,34.89,34.81,34.87,100500.0,26.0816,26.1265,26.0666,26.1116,100500.0
2013-05-03 12:20:00,34.87,35.0,34.87,34.98,178000.0,26.1116,26.2089,26.1116,26.1939,178000.0
2013-05-03 12:30:00,34.98,35.0,34.97,34.99,114300.0,26.1939,26.2089,26.1864,26.2014,114300.0
2013-05-03 12:40:00,35.0,35.07,35.0,35.04,141600.0,26.2089,26.2613,26.2089,26.2389,141600.0
2013-05-03 12:50:00,35.04,35.04,34.93,34.93,118400.0,26.2389,26.2389,26.1565,26.1565,118400.0
2013-05-03 13:00:00,34.94,34.94,34.86,34.87,98000.0,26.164,26.164,26.1041,26.1116,98000.0
2013-05-03 13:10:00,34.87,34.9,34.86,34.88,56000.0,26.1116,26.134,26.1041,26.119,56000.0
2013-05-03 13:20:00,34.89,34.99,34.87,34.94,97200.0,26.1265,26.2014,26.1116,26.164,97200.0
2013-05-03 13:30:00,34.94,34.94,34.86,34.87,39900.0,26.164,26.164,26.1041,26.1116,39900.0
2013-05-03 13:40:00,34.86,34.92,34.86,34.9,83000.0,26.1041,26.149,26.1041,26.134,83000.0
2013-05-03 13:50:00,34.88,34.9,34.83,34.83,65000.0,26.119,26.134,26.0816,26.0816,65000.0
2013-05-03 14:00:00,34.83,34.9,34.83,34.9,104400.0,26.0816,26.134,26.0816,26.134,104400.0
2013-05-03 14:10:00,34.9,34.9,34.84,34.85,73700.0,26.134,26.134,26.0891,26.0966,73700.0
2013-05-03 14:20:00,34.85,34.91,34.84,34.9,81200.0,26.0966,26.1415,26.0891,26.134,81200.0
2013-05-03 14:30:00,34.9,34.92,34.88,34.89,101400.0,26.134,26.149,26.119,26.1265,101400.0
2013-05-03 14:40:00,34.88,34.89,34.85,34.89,112000.0,26.119,26.1265,26.0966,26.1265,112000.0
2013-05-03 14:50:00,34.88,34.9,34.86,34.87,118700.0,26.119,26.134,26.1041,26.1116,118700.0
2013-05-03 15:00:00,34.87,34.9,34.84,34.89,137600.0,26.1116,26.134,26.0891,26.1265,137600.0
2013-05-03 15:10:00,34.89,34.92,34.87,34.91,303600.0,26.1265,26.149,26.1116,26.1415,303600.0
2013-05-03 15:20:00,34.91,34.91,34.86,34.9,157300.0,26.1415,26.1415,26.1041,26.134,157300.0
2013-05-03 15:30:00,34.9,34.98,34.9,34.95,180900.0,26.134,26.1939,26.134,26.1715,180900.0
2013-05-03 15:40:00,34.94,34.95,34.89,34.91,283300.0,26.164,26.1715,26.1265,26.1415,283300.0
2013-05-03 15:50:00,34.92,34.94,34.88,34.89,468900.0,26.149,26.164,26.119,26.1265,468900.0
2013-05-06 09:30:00,34.9,35.03,34.76,34.98,191000.0,26.134,26.2314,26.0292,26.1939,191000.0
2013-05-06 09:40:00,35.0,35.17,34.97,35.15,288200.0,26.2089,26.3362,26.1864,26.3212,288200.0
2013-05-06 09:50:00,35.14,35.15,35.02,35.05,160600.0,26.3137,26.3212,26.2239,26.2463,160600.0
2013-05-06 10:00:00,35.05,35.25,35.04,35.24,174700.0,26.2463,26.3961,26.2389,26.3886,174700.0
2013-05-06 10:10:00,35.24,35.28,35.16,35.25,298000.0,26.3886,26.4186,26.3287,26.3961,298000.0
2013-05-06 10:20:00,35.26,35.38,35.25,35.38,169400.0,26.4036,26.4935,26.3961,26.4935,169400.0
2013-05-06 10:30:00,35.38,35.41,35.31,35.32,150700.0,26.4935,26.5159,26.441,26.4485,150700.0
2013-05-06 10:40:00,35.33,35.38,35.27,35.29,106400.0,26.456,26.4935,26.4111,26.4261,106400.0
2013-05-06 10:50:00,35.29,35.31,35.23,35.24,81600.0,26.4261,26.441,26.3811,26.3886,81600.0
2013-05-06 11:00:00,35.25,35.36,35.2,35.35,154400.0,26.3961,26.4785,26.3587,26.471,154400.0
2013-05-06 11:10:00,35.36,35.41,35.3,35.37,251200.0,26.4785,26.5159,26.4335,26.486,251200.0
2013-05-06 11:20:00,35.37,35.46,35.35,35.44,185400.0,26.486,26.5534,26.471,26.5384,185400.0
2013-05-06 11:30:00,35.44,35.52,35.41,35.51,187300.0,26.5384,26.5983,26.5159,26.5908,187300.0
2013-05-06 11:40:00,35.52,35.53,35.39,35.4,125900.0,26.5983,26.6058,26.5009,26.5084,125900.0
2013-05-06 11:50:00,35.4,35.43,35.36,35.36,71700.0,26.5084,26.5309,26.4785,26.4785,71700.0
2013-05-06 12:00:00,35.35,35.4,35.33,35.37,164200.0,26.471,26.5084,26.456,26.486,164200.0
2013-05-06 12:10:00,35.37,35.46,35.37,35.42,73800.0,26.486,26.5534,26.486,26.5234,73800.0
2013-05-06 12:20:00,35.43,35.47,35.32,35.33,76400.0,26.5309,26.5608,26.4485,26.456,76400.0
2013-05-06 12:30:00,35.32,35.39,35.3,35.38,68900.0,26.4485,26.5009,26.4335,26.4935,68900.0
2013-05-06 12:40:00,35.38,35.42,35.36,35.41,43900.0,26.4935,26.5234,26.4785,26.5159,43900.0
2013-05-06 12:50:00,35.42,35.45,35.39,35.4,71300.0,26.5234,26.5459,26.5009,26.5084,71300.0
2013-05-06 13:00:00,35.4,35.52,35.39,35.49,66300.0,26.5084,26.5983,26.5009,26.5758,66300.0
2013-05-06 13:10:00,35.49,35.5,35.4,35.48,74500.0,26.5758,26.5833,26.5084,26.5683,74500.0
2013-05-06 13:20:00,35.48,35.67,35.48,35.67,202100.0,26.5683,26.7106,26.5683,26.7106,202100.0
2013-05-06 13:30:00,35.66,35.83,35.6,35.82,277600.0,26.7031,26.8304,26.6582,26.8229,277600.0
2013-05-06 13:40:00,35.81,35.82,35.69,35.77,259200.0,26.8154,26.8229,26.7256,26.7855,259200.0
2013-05-06 13:50:00,35.77,35.78,35.59,35.65,118500.0,26.7855,26.793,26.6507,26.6956,118500.0
2013-05-06 14:00:00,35.64,35.67,35.57,35.64,136900.0,26.6881,26.7106,26.6357,26.6881,136900.0
2013-05-06 14:10:00,35.64,35.71,35.63,35.65,111400.0,26.6881,26.7406,26.6807,26.6956,111400.0
2013-05-06 14:20:00,35.65,35.77,35.61,35.73,161400.0,26.6956,26.7855,26.6657,26.7555,161400.0
2013-05-06 14:30:00,35.73,35.73,35.64,35.7,149900.0,26.7555,26.7555,26.6881,26.7331,149900.0
2013-05-06 14:40:00,35.7,35.72,35.65,35.67,106400.0,26.7331,26.7481,26.6956,26.7106,106400.0
2013-05-06 14:50:00,35.67,35.67,35.54,35.54,178700.0,26.7106,26.7106,26.6133,26.6133,178700.0
2013-05-06 15:00:00,35.55,35.62,35.53,35.54,144100.0,26.6208,26.6732,26.6058,26.6133,144100.0
2013-05-06 15:10:00,35.54,35.65,35.5,35.65,157700.0,26.6133,26.6956,26.5833,26.6956,157700.0
2013-05-06 15:20:00,35.65,35.65,35.55,35.56,105500.0,26.6956,26.6956,26.6208,26.6282,105500.0
2013-05-06 15:30:00,35.56,35.63,35.55,35.59,160600.0,26.6282,26.6807,26.6208,26.6507,160600.0
2013-05-06 15:40:00,35.6,35.6,35.53,35.6,215900.0,26.6582,26.6582,26.6058,26.6582,215900.0
2013-05-06 15:50:00,35.58,35.59,35.49,35.5,469800.0,26.6432,26.6507,26.5758,26.5833,469800.0
2013-05-07 09:30:00,35.5,35.75,35.23,35.47,181300.0,26.5833,26.7705,26.3811,26.5608,181300.0
2013-05-07 09:40:00,35.48,35.48,35.22,35.32,262500.0,26.5683,26.5683,26.3736,26.4485,262500.0
2013-05-07 09:50:00,35.32,35.55,35.28,35.55,188900.0,26.4485,26.6208,26.4186,26.6208,188900.0
2013-05-07 10:00:00,35.55,35.57,35.45,35.52,299500.0,26.6208,26.6357,26.5459,26.5983,299500.0
2013-05-07 10:10:00,35.51,35.58,35.21,35.23,260900.0,26.5908,26.6432,26.3662,26.3811,260900.0
2013-05-07 10:20:00,35.23,35.43,35.19,35.37,192000.0,26.3811,26.5309,26.3512,26.486,192000.0
2013-05-07 10:30:00,35.38,35.6,35.38,35.59,237700.0,26.4935,26.6582,26.4935,26.6507,237700.0
2013-05-07 10:40:00,35.59,35.7,35.55,35.67,110700.0,26.6507,26.7331,26.6208,26.7106,110700.0
2013-05-07 10:50:00,35.67,35.67,35.41,35.41,176100.0,26.7106,26.7106,26.5159,26.5159,176100.0
2013-05-07 11:00:00,35.41,35.55,35.41,35.44,102600.0,26.5159,26.6208,26.5159,26.5384,102600.0
2013-05-07 11:10:00,35.44,35.47,35.36,35.41,92700.0,26.5384,26.5608,26.4785,26.5159,92700.0
2013-05-07 11:20:00,35.42,35.45,35.38,35.41,116600.0,26.5234,26.5459,26.4935,26.5159,116600.0
2013-05-07 11:30:00,35.4,35.47,35.38,35.43,107400.0,26.5084,26.5608,26.4935,26.5309,107400.0
2013-05-07 11:40:00,35.43,35.44,35.38,35.38,78000.0,26.5309,26.5384,26.4935,26.4935,78000.0
2013-05-07 11:50:00,35.39,35.42,35.37,35.4,142800.0,26.5009,26.5234,26.486,26.5084,142800.0
2013-05-07 12:00:00,35.41,35.48,35.4,35.43,74700.0,26.5159,26.5683,26.5084,26.5309,74700.0
2013-05-07 12:10:00,35.43,35.44,35.37,35.38,72900.0,26.5309,26.5384,26.486,26.4935,72900.0
2013-05-07 12:20:00,35.39,35.47,35.38,35.38,81500.0,26.5009,26.5608,26.4935,26.4935,81500.0
2013-05-07 12:30:00,35.39,35.48,35.38,35.48,68300.0,26.5009,26.5683,26.4935,26.5683,68300.0
2013-05-07 12:40:00,35.48,35.49,35.44,35.47,39400.0,26.5683,26.5758,26.5384,26.5608,39400.0
2013-05-07 12:50:00,35.45,35.53,35.45,35.51,52200.0,26.5459,26.6058,26.5459,26.5908,52200.0
2013-05-07 13:00:00,35.51,35.52,35.44,35.48,65400.0,26.5908,26.5983,26.5384,26.5683,65400.0
2013-05-07 13:10:00,35.48,35.52,35.46,35.46,39600.0,26.5683,26.5983,26.5534,26.5534,39600.0
2013-05-07 13:20:00,35.46,35.48,35.42,35.44,43000.0,26.5534,26.5683,26.5234,26.5384,43000.0
2013-05-07 13:30:00,35.45,35.51,35.41,35.48,84000.0,26.5459,26.5908,26.5159,26.5683,84000.0
2013-05-07 13:40:00,35.49,35.5,35.45,35.48,44100.0,26.5758,26.5833,26.5459,26.5683,44100.0
2013-05-07 13:50:00,35.48,35.55,35.48,35.52,69300.0,26.5683,26.6208,26.5683,26.5983,69300.0
2013-05-07 14:00:00,35.53,35.53,35.49,35.5,43300.0,26.6058,26.6058,26.5758,26.5833,43300.0
2013-05-07 14:10:00,35.49,35.55,35.47,35.54,63200.0,26.5758,26.6208,26.5608,26.6133,63200.0
2013-05-07 14:20:00,35.54,35.54,35.47,35.47,65100.0,26.6133,26.6133,26.5608,26.5608,65100.0
2013-05-07 14:30:00,35.47,35.51,35.43,35.45,111800.0,26.5608,26.5908,26.5309,26.5459,111800.0
2013-05-07 14:40:00,35.45,35.48,35.41,35.47,114100.0,26.5459,26.5683,26.5159,26.5608,114100.0
2013-05-07 14:50:00,35.47,35.52,35.44,35.51,121300.0,26.5608,26.5983,26.5384,26.5908,121300.0
2013-05-07 15:00:00,35.51,35.53,35.46,35.47,99700.0,26.5908,26.6058,26.5534,26.5608,99700.0
2013-05-07 15:10:00,35.47,35.53,35.47,35.52,94600.0,26.5608,26.6058,26.5608,26.5983,94600.0
2013-05-07 15:20:00,35.53,35.54,35.5,35.51,110700.0,26.6058,26.6133,26.5833,26.5908,110700.0
2013-05-07 15:30:00,35.52,35.55,35.48,35.48,189700.0,26.5983,26.6208,26.5683,26.5683,189700.0
2013-05-07 15:40:00,35.49,35.58,35.47,35.55,298700.0,26.5758,26.6432,26.5608,26.6208,298700.0
2013-05-07 15:50:00,35.55,35.59,35.54,35.57,308500.0,26.6208,26.6507,26.6133,26.6357,308500.0
2013-05-08 09:30:00,35.52,35.76,35.37,35.76,227900.0,26.5983,26.778,26.486,26.778,227900.0
2013-05-08 09:40:00,35.76,35.76,35.6,35.65,153300.0,26.778,26.778,26.6582,26.6956,153300.0
2013-05-08 09:50:00,35.66,35.83,35.65,35.83,188300.0,26.7031,26.8304,26.6956,26.8304,188300.0
2013-05-08 10:00:00,35.83,36.26,35.79,35.99,467500.0,26.8304,27.1524,26.8005,26.9502,467500.0
2013-05-08 10:10:00,35.99,36.08,35.92,36.02,493300.0,26.9502,27.0176,26.8978,26.9727,493300.0
2013-05-08 10:20:00,36.02,36.04,35.93,36.0,209800.0,26.9727,26.9877,26.9053,26.9577,209800.0
2013-05-08 10:30:00,36.0,36.17,35.94,35.96,217800.0,26.9577,27.085,26.9128,26.9278,217800.0
2013-05-08 10:40:00,35.95,35.99,35.87,35.91,126200.0,26.9203,26.9502,26.8604,26.8903,126200.0
2013-05-08 10:50:00,35.92,35.99,35.87,35.89,118600.0,26.8978,26.9502,26.8604,26.8754,118600.0
2013-05-08 11:00:00,35.9,36.01,35.86,36.01,153200.0,26.8828,26.9652,26.8529,26.9652,153200.0
2013-05-08 11:10:00,36.02,36.04,35.9,35.97,80700.0,26.9727,26.9877,26.8828,26.9353,80700.0
2013-05-08 11:20:00,35.97,36.02,35.94,35.95,88200.0,26.9353,26.9727,26.9128,26.9203,88200.0
2013-05-08 11:30:00,35.95,36.0,35.91,35.99,122500.0,26.9203,26.9577,26.8903,26.9502,122500.0
2013-05-08 11:40:00,35.99,36.04,35.97,36.0,90400.0,26.9502,26.9877,26.9353,26.9577,90400.0
2013-05-08 11:50:00,36.0,36.02,35.97,35.98,64600.0,26.9577,26.9727,26.9353,26.9427,64600.0
2013-05-08 12:00:00,35.99,36.05,35.95,36.05,95000.0,26.9502,26.9952,26.9203,26.9952,95000.0
2013-05-08 12:10:00,36.05,36.09,36.0,36.04,80400.0,26.9952,27.0251,26.9577,26.9877,80400.0
2013-05-08 12:20:00,36.05,36.11,36.04,36.07,225500.0,26.9952,27.0401,26.9877,27.0101,225500.0
2013-05-08 12:30:00,36.07,36.07,35.93,35.95,120100.0,27.0101,27.0101,26.9053,26.9203,120100.0
2013-05-08 12:40:00,35.95,35.98,35.9,35.9,134900.0,26.9203,26.9427,26.8828,26.8828,134900.0
2013-05-08 12:50:00,35.9,35.97,35.84,35.96,112600.0,26.8828,26.9353,26.8379,26.9278,112600.0
2013-05-08 13:00:00,35.95,36.1,35.94,36.05,324500.0,26.9203,27.0326,26.9128,26.9952,324500.0
2013-05-08 13:10:00,36.05,36.11,36.04,36.07,143000.0,26.9952,27.0401,26.9877,27.0101,143000.0
2013-05-08 13:20:00,36.08,36.08,35.98,36.02,128500.0,27.0176,27.0176,26.9427,26.9727,128500.0
2013-05-08 13:30:00,36.02,36.1,36.02,36.04,104100.0,26.9727,27.0326,26.9727,26.9877,104100.0
2013-05-08 13:40:00,36.04,36.04,35.98,35.99,82000.0,26.9877,26.9877,26.9427,26.9502,82000.0
2013-05-08 13:50:00,36.0,36.05,35.98,36.02,106300.0,26.9577,26.9952,26.9427,26.9727,106300.0
2013-05-08 14:00:00,36.02,36.03,35.96,35.96,106800.0,26.9727,26.9802,26.9278,26.9278,106800.0
2013-05-08 14:10:00,35.95,35.96,35.88,35.88,169700.0,26.9203,26.9278,26.8679,26.8679,169700.0
2013-05-08 14:20:00,35.89,35.9,35.79,35.85,166500.0,26.8754,26.8828,26.8005,26.8454,166500.0
2013-05-08 14:30:00,35.85,35.9,35.74,35.8,152400.0,26.8454,26.8828,26.763,26.808,152400.0
2013-05-08 14:40:00,35.79,35.8,35.66,35.76,166800.0,26.8005,26.808,26.7031,26.778,166800.0
2013-05-08 14:50:00,35.76,35.82,35.74,35.74,126700.0,26.778,26.8229,26.763,26.763,126700.0
2013-05-08 15:00:00,35.75,35.89,35.75,35.88,107600.0,26.7705,26.8754,26.7705,26.8679,107600.0
2013-05-08 15:10:00,35.88,35.91,35.81,35.86,130000.0,26.8679,26.8903,26.8154,26.8529,130000.0
2013-05-08 15:20:00,35.86,35.91,35.85,35.85,150800.0,26.8529,26.8903,26.8454,26.8454,150800.0
2013-05-08 15:30:00,35.85,35.88,35.77,35.79,166300.0,26.8454,26.8679,26.7855,26.8005,166300.0
2013-05-08 15:40:00,35.79,35.84,35.77,35.79,237300.0,26.8005,26.8379,26.7855,26.8005,237300.0
2013-05-08 15:50:00,35.79,35.85,35.76,35.83,509600.0,26.8005,26.8454,26.778,26.8304,509600.0
2013-05-09 09:30:00,35.82,35.88,35.67,35.83,136200.0,26.8229,26.8679,26.7106,26.8304,136200.0
2013-05-09 09:40:00,35.83,35.83,35.7,35.7,127000.0,26.8304,26.8304,26.7331,26.7331,127000.0
2013-05-09 09:50:00,35.71,35.85,35.64,35.76,143400.0,26.7406,26.8454,26.6881,26.778,143400.0
2013-05-09 10:00:00,35.75,35.82,35.71,35.72,204700.0,26.7705,26.8229,26.7406,26.7481,204700.0
2013-05-09 10:10:00,35.73,35.91,35.73,35.82,196600.0,26.7555,26.8903,26.7555,26.8229,196600.0
2013-05-09 10:20:00,35.82,35.97,35.8,35.8,251300.0,26.8229,26.9353,26.808,26.808,251300.0
2013-05-09 10:30:00,35.8,35.84,35.69,35.74,98800.0,26.808,26.8379,26.7256,26.763,98800.0
2013-05-09 10:40:00,35.73,35.78,35.7,35.77,68500.0,26.7555,26.793,26.7331,26.7855,68500.0
2013-05-09 10:50:00,35.77,35.82,35.67,35.67,120200.0,26.7855,26.8229,26.7106,26.7106,120200.0
2013-05-09 11:00:00,35.66,35.71,35.61,35.63,107400.0,26.7031,26.7406,26.6657,26.6807,107400.0
2013-05-09 11:10:00,35.62,35.64,35.55,35.58,77700.0,26.6732,26.6881,26.6208,26.6432,77700.0
2013-05-09 11:20:00,35.59,35.72,35.55,35.72,83700.0,26.6507,26.7481,26.6208,26.7481,83700.0
2013-05-09 11:30:00,35.71,35.71,35.61,35.61,88400.0,26.7406,26.7406,26.6657,26.6657,88400.0
2013-05-09 11:40:00,35.6,35.68,35.6,35.64,68500.0,26.6582,26.7181,26.6582,26.6881,68500.0
2013-05-09 11:50:00,35.64,35.67,35.62,35.62,53700.0,26.6881,26.7106,26.6732,26.6732,53700.0
2013-05-09 12:00:00,35.62,35.68,35.6,35.67,90800.0,26.6732,26.7181,26.6582,26.7106,90800.0
2013-05-09 12:10:00,35.68,35.69,35.63,35.63,19200.0,26.7181,26.7256,26.6807,26.6807,19200.0
2013-05-09 12:20:00,35.64,35.65,35.57,35.57,70100.0,26.6881,26.6956,26.6357,26.6357,70100.0
2013-05-09 12:30:00,35.57,35.6,35.54,35.54,58900.0,26.6357,26.6582,26.6133,26.6133,58900.0
2013-05-09 12:40:00,35.55,35.55,35.51,35.54,47700.0,26.6208,26.6208,26.5908,26.6133,47700.0
2013-05-09 12:50:00,35.54,35.68,35.53,35.68,61800.0,26.6133,26.7181,26.6058,26.7181,61800.0
2013-05-09 13:00:00,35.68,35.76,35.68,35.73,89400.0,26.7181,26.778,26.7181,26.7555,89400.0
2013-05-09 13:10:00,35.73,35.74,35.66,35.71,122100.0,26.7555,26.763,26.7031,26.7406,122100.0
2013-05-09 13:20:00,35.72,35.75,35.67,35.75,50800.0,26.7481,26.7705,26.7106,26.7705,50800.0
2013-05-09 13:30:00,35.75,35.83,35.75,35.8,46500.0,26.7705,26.8304,26.7705,26.808,46500.0
2013-05-09 13:40:00,35.81,35.87,35.8,35.81,61500.0,26.8154,26.8604,26.808,26.8154,61500.0
2013-05-09 13:50:00,35.81,35.93,35.81,35.92,87000.0,26.8154,26.9053,26.8154,26.8978,87000.0
2013-05-09 14:00:00,35.93,35.93,35.86,35.91,84400.0,26.9053,26.9053,26.8529,26.8903,84400.0
2013-05-09 14:10:00,35.9,36.07,35.89,36.05,214700.0,26.8828,27.0101,26.8754,26.9952,214700.0
2013-05-09 14:20:00,36.04,36.06,35.95,35.98,124700.0,26.9877,27.0027,26.9203,26.9427,124700.0
2013-05-09 14:30:00,35.96,36.01,35.94,35.98,136700.0,26.9278,26.9652,26.9128,26.9427,136700.0
2013-05-09 14:40:00,35.97,35.99,35.85,35.87,102600.0,26.9353,26.9502,26.8454,26.8604,102600.0
2013-05-09 14:50:00,35.87,35.88,35.76,35.77,201100.0,26.8604,26.8679,26.778,26.7855,201100.0
2013-05-09 15:00:00,35.77,35.81,35.73,35.75,137300.0,26.7855,26.8154,26.7555,26.7705,137300.0
2013-05-09 15:10:00,35.75,35.85,35.75,35.8,173400.0,26.7705,26.8454,26.7705,26.808,173400.0
2013-05-09 15:20:00,35.8,35.86,35.75,35.82,127300.0,26.808,26.8529,26.7705,26.8229,127300.0
2013-05-09 15:30:00,35.83,35.9,35.77,35.79,139700.0,26.8304,26.8828,26.7855,26.8005,139700.0
2013-05-09 15:40:00,35.8,35.82,35.71,35.76,196200.0,26.808,26.8229,26.7406,26.778,196200.0
2013-05-09 15:50:00,35.76,35.77,35.64,35.73,322600.0,26.778,26.7855,26.6881,26.7555,322600.0
2013-05-10 09:30:00,35.75,36.05,35.58,35.98,190700.0,26.7705,26.9952,26.6432,26.9427,190700.0
2013-05-10 09:40:00,35.98,36.01,35.9,36.01,168300.0,26.9427,26.9652,26.8828,26.9652,168300.0
2013-05-10 09:50:00,36.01,36.18,36.01,36.17,149200.0,26.9652,27.0925,26.9652,27.085,149200.0
2013-05-10 10:00:00,36.18,36.2,36.01,36.07,214500.0,27.0925,27.1075,26.9652,27.0101,214500.0
2013-05-10 10:10:00,36.07,36.13,36.01,36.11,152900.0,27.0101,27.0551,26.9652,27.0401,152900.0
2013-05-10 10:20:00,36.1,36.11,35.91,35.94,157600.0,27.0326,27.0401,26.8903,26.9128,157600.0
2013-05-10 10:30:00,35.94,35.96,35.84,35.89,95600.0,26.9128,26.9278,26.8379,26.8754,95600.0
2013-05-10 10:40:00,35.88,35.95,35.83,35.88,145300.0,26.8679,26.9203,26.8304,26.8679,145300.0
2013-05-10 10:50:00,35.88,35.92,35.81,35.87,129300.0,26.8679,26.8978,26.8154,26.8604,129300.0
2013-05-10 11:00:00,35.87,35.97,35.86,35.96,95000.0,26.8604,26.9353,26.8529,26.9278,95000.0
2013-05-10 11:10:00,35.97,35.97,35.9,35.93,93700.0,26.9353,26.9353,26.8828,26.9053,93700.0
2013-05-10 11:20:00,35.93,36.0,35.9,36.0,99200.0,26.9053,26.9577,26.8828,26.9577,99200.0
2013-05-10 11:30:00,35.99,36.02,35.94,35.99,115100.0,26.9502,26.9727,26.9128,26.9502,115100.0
2013-05-10 11:40:00,35.98,36.0,35.9,35.91,85100.0,26.9427,26.9577,26.8828,26.8903,85100.0
2013-05-10 11:50:00,35.9,35.95,35.86,35.86,107400.0,26.8828,26.9203,26.8529,26.8529,107400.0
2013-05-10 12:00:00,35.87,35.9,35.79,35.83,85100.0,26.8604,26.8828,26.8005,26.8304,85100.0
2013-05-10 12:10:00,35.82,35.85,35.79,35.82,130700.0,26.8229,26.8454,26.8005,26.8229,130700.0
2013-05-10 12:20:00,35.81,35.86,35.79,35.82,71000.0,26.8154,26.8529,26.8005,26.8229,71000.0
2013-05-10 12:30:00,35.83,35.95,35.82,35.93,73200.0,26.8304,26.9203,26.8229,26.9053,73200.0
2013-05-10 12:40:00,35.92,36.06,35.9,36.06,103800.0,26.8978,27.0027,26.8828,27.0027,103800.0
2013-05-10 12:50:00,36.06,36.09,36.03,36.06,72200.0,27.0027,27.0251,26.9802,27.0027,72200.0
2013-05-10 13:00:00,36.06,36.15,36.06,36.14,110800.0,27.0027,27.07,27.0027,27.0626,110800.0
2013-05-10 13:10:00,36.15,36.17,36.11,36.11,78300.0,27.07,27.085,27.0401,27.0401,78300.0
2013-05-10 13:20:00,36.11,36.24,36.11,36.2,149600.0,27.0401,27.1374,27.0401,27.1075,149600.0
2013-05-10 13:30:00,36.2,36.2,36.15,36.18,75700.0,27.1075,27.1075,27.07,27.0925,75700.0
2013-05-10 13:40:00,36.18,36.2,36.16,36.19,106100.0,27.0925,27.1075,27.0775,27.1,106100.0
2013-05-10 13:50:00,36.18,36.19,36.07,36.09,102500.0,27.0925,27.1,27.0101,27.0251,102500.0
2013-05-10 14:00:00,36.09,36.14,36.05,36.13,72800.0,27.0251,27.0626,26.9952,27.0551,72800.0
2013-05-10 14:10:00,36.14,36.14,36.07,36.09,97500.0,27.0626,27.0626,27.0101,27.0251,97500.0
2013-05-10 14:20:00,36.09,36.16,36.07,36.11,125800.0,27.0251,27.0775,27.0101,27.0401,125800.0
2013-05-10 14:30:00,36.11,36.17,36.1,36.11,163800.0,27.0401,27.085,27.0326,27.0401,163800.0
2013-05-10 14:40:00,36.12,36.16,36.1,36.12,165200.0,27.0476,27.0775,27.0326,27.0476,165200.0
2013-05-10 14:50:00,36.11,36.17,36.1,36.16,200800.0,27.0401,27.085,27.0326,27.0775,200800.0
2013-05-10 15:00:00,36.16,36.18,36.13,36.15,183700.0,27.0775,27.0925,27.0551,27.07,183700.0
2013-05-10 15:10:00,36.15,36.2,36.13,36.13,260000.0,27.07,27.1075,27.0551,27.0551,260000.0
2013-05-10 15:20:00,36.14,36.15,36.04,36.07,210200.0,27.0626,27.07,26.9877,27.0101,210200.0
2013-05-10 15:30:00,36.07,36.08,36.02,36.05,129200.0,27.0101,27.0176,26.9727,26.9952,129200.0
2013-05-10 15:40:00,36.06,36.16,36.05,36.15,168400.0,27.0027,27.0775,26.9952,27.07,168400.0
2013-05-10 15:50:00,36.15,36.16,36.1,36.14,300800.0,27.07,27.0775,27.0326,27.0626,300800.0
2013-05-13 09:30:00,36.17,36.18,35.84,35.92,258500.0,27.085,27.0925,26.8379,26.8978,258500.0
2013-05-13 09:40:00,35.91,36.09,35.85,36.01,193200.0,26.8903,27.0251,26.8454,26.9652,193200.0
2013-05-13 09:50:00,36.01,36.01,35.93,35.96,173200.0,26.9652,26.9652,26.9053,26.9278,173200.0
2013-05-13 10:00:00,35.97,36.15,35.93,36.11,199800.0,26.9353,27.07,26.9053,27.0401,199800.0
2013-05-13 10:10:00,36.11,36.11,35.9,36.03,188600.0,27.0401,27.0401,26.8828,26.9802,188600.0
2013-05-13 10:20:00,36.02,36.02,35.82,35.98,159100.0,26.9727,26.9727,26.8229,26.9427,159100.0
2013-05-13 10:30:00,35.99,36.0,35.88,35.91,104100.0,26.9502,26.9577,26.8679,26.8903,104100.0
2013-05-13 10:40:00,35.91,35.91,35.81,35.87,103200.0,26.8903,26.8903,26.8154,26.8604,103200.0
2013-05-13 10:50:00,35.87,35.87,35.78,35.83,254200.0,26.8604,26.8604,26.793,26.8304,254200.0
2013-05-13 11:00:00,35.83,35.84,35.74,35.75,160500.0,26.8304,26.8379,26.763,26.7705,160500.0
2013-05-13 11:10:00,35.75,35.76,35.64,35.7,139900.0,26.7705,26.778,26.6881,26.7331,139900.0
2013-05-13 11:20:00,35.7,35.7,35.6,35.66,129400.0,26.7331,26.7331,26.6582,26.7031,129400.0
2013-05-13 11:30:00,35.67,35.7,35.63,35.65,100200.0,26.7106,26.7331,26.6807,26.6956,100200.0
2013-05-13 11:40:00,35.66,35.7,35.63,35.69,96900.0,26.7031,26.7331,26.6807,26.7256,96900.0
2013-05-13 11:50:00,35.68,35.75,35.65,35.74,117700.0,26.7181,26.7705,26.6956,26.763,117700.0
2013-05-13 12:00:00,35.74,35.78,35.68,35.78,104700.0,26.763,26.793,26.7181,26.793,104700.0
2013-05-13 12:10:00,35.77,35.94,35.75,35.93,97400.0,26.7855,26.9128,26.7705,26.9053,97400.0
2013-05-13 12:20:00,35.94,35.95,35.83,35.84,77300.0,26.9128,26.9203,26.8304,26.8379,77300.0
2013-05-13 12:30:00,35.84,35.86,35.77,35.78,66100.0,26.8379,26.8529,26.7855,26.793,66100.0
2013-05-13 12:40:00,35.77,35.91,35.76,35.87,71300.0,26.7855,26.8903,26.778,26.8604,71300.0
2013-05-13 12:50:00,35.86,35.9,35.82,35.87,60900.0,26.8529,26.8828,26.8229,26.8604,60900.0
2013-05-13 13:00:00,35.87,35.91,35.85,35.86,87500.0,26.8604,26.8903,26.8454,26.8529,87500.0
2013-05-13 13:10:00,35.86,35.93,35.85,35.92,89000.0,26.8529,26.9053,26.8454,26.8978,89000.0
2013-05-13 13:20:00,35.94,36.0,35.85,35.92,149500.0,26.9128,26.9577,26.8454,26.8978,149500.0
2013-05-13 13:30:00,35.92,35.97,35.89,35.95,182400.0,26.8978,26.9353,26.8754,26.9203,182400.0
2013-05-13 13:40:00,35.95,35.97,35.89,35.96,129100.0,26.9203,26.9353,26.8754,26.9278,129100.0
2013-05-13 13:50:00,35.95,36.0,35.93,35.98,85000.0,26.9203,26.9577,26.9053,26.9427,85000.0
2013-05-13 14:00:00,35.98,36.02,35.93,35.96,124800.0,26.9427,26.9727,26.9053,26.9278,124800.0
2013-05-13 14:10:00,35.96,35.98,35.91,35.96,108300.0,26.9278,26.9427,26.8903,26.9278,108300.0
2013-05-13 14:20:00,35.97,36.0,35.91,35.95,132100.0,26.9353,26.9577,26.8903,26.9203,132100.0
2013-05-13 14:30:00,35.95,36.02,35.9,35.98,179300.0,26.9203,26.9727,26.8828,26.9427,179300.0
2013-05-13 14:40:00,35.99,36.0,35.96,35.97,83500.0,26.9502,26.9577,26.9278,26.9353,83500.0
2013-05-13 14:50:00,35.98,35.98,35.91,35.97,90800.0,26.9427,26.9427,26.8903,26.9353,90800.0
2013-05-13 15:00:00,35.97,35.99,35.92,35.92,72900.0,26.9353,26.9502,26.8978,26.8978,72900.0
2013-05-13 15:10:00,35.92,35.93,35.82,35.86,193400.0,26.8978,26.9053,26.8229,26.8529,193400.0
2013-05-13 15:20:00,35.86,35.93,35.85,35.93,267200.0,26.8529,26.9053,26.8454,26.9053,267200.0
2013-05-13 15:30:00,35.92,36.98,35.91,36.68,2010800.0,26.8978,27.6916,26.8903,27.4669,2010800.0
2013-05-13 15:40:00,36.68,36.69,36.27,36.29,1385200.0,27.4669,27.4744,27.1599,27.1749,1385200.0
2013-05-13 15:50:00,36.3,36.3,36.06,36.09,1238700.0,27.1824,27.1824,27.0027,27.0251,1238700.0
2013-05-14 09:30:00,36.07,36.31,36.0,36.01,415800.0,27.0101,27.1899,26.9577,26.9652,415800.0
2013-05-14 09:40:00,36.01,36.07,35.76,35.83,339300.0,26.9652,27.0101,26.778,26.8304,339300.0
2013-05-14 09:50:00,35.84,35.94,35.76,35.84,157600.0,26.8379,26.9128,26.778,26.8379,157600.0
2013-05-14 10:00:00,35.84,35.85,35.7,35.76,231800.0,26.8379,26.8454,26.7331,26.778,231800.0
2013-05-14 10:10:00,35.76,35.78,35.57,35.57,230200.0,26.778,26.793,26.6357,26.6357,230200.0
2013-05-14 10:20:00,35.57,35.79,35.51,35.75,170900.0,26.6357,26.8005,26.5908,26.7705,170900.0
2013-05-14 10:30:00,35.75,35.86,35.7,35.86,141800.0,26.7705,26.8529,26.7331,26.8529,141800.0
2013-05-14 10:40:00,35.86,35.96,35.76,35.94,218400.0,26.8529,26.9278,26.778,26.9128,218400.0
2013-05-14 10:50:00,35.93,36.02,35.9,35.98,173800.0,26.9053,26.9727,26.8828,26.9427,173800.0
2013-05-14 11:00:00,35.98,36.0,35.89,35.91,200700.0,26.9427,26.9577,26.8754,26.8903,200700.0
2013-05-14 11:10:00,35.9,35.94,35.8,35.92,271700.0,26.8828,26.9128,26.808,26.8978,271700.0
2013-05-14 11:20:00,35.91,36.0,35.84,35.97,268000.0,26.8903,26.9577,26.8379,26.9353,268000.0
2013-05-14 11:30:00,35.97,36.0,35.88,35.9,129800.0,26.9353,26.9577,26.8679,26.8828,129800.0
2013-05-14 11:40:00,35.9,35.92,35.85,35.89,185900.0,26.8828,26.8978,26.8454,26.8754,185900.0
2013-05-14 11:50:00,35.88,35.95,35.87,35.95,66900.0,26.8679,26.9203,26.8604,26.9203,66900.0
2013-05-14 12:00:00,35.94,35.95,35.89,35.89,67300.0,26.9128,26.9203,26.8754,26.8754,67300.0
2013-05-14 12:10:00,35.89,36.03,35.86,36.03,122900.0,26.8754,26.9802,26.8529,26.9802,122900.0
2013-05-14 12:20:00,36.03,36.07,35.98,36.02,91100.0,26.9802,27.0101,26.9427,26.9727,91100.0
2013-05-14 12:30:00,36.03,36.04,35.94,35.94,159400.0,26.9802,26.9877,26.9128,26.9128,159400.0
2013-05-14 12:40:00,35.94,35.96,35.85,35.94,125900.0,26.9128,26.9278,26.8454,26.9128,125900.0
2013-05-14 12:50:00,35.95,35.96,35.91,35.91,66500.0,26.9203,26.9278,26.8903,26.8903,66500.0
2013-05-14 13:00:00,35.9,35.94,35.85,35.88,94300.0,26.8828,26.9128,26.8454,26.8679,94300.0
2013-05-14 13:10:00,35.88,35.9,35.83,35.89,221500.0,26.8679,26.8828,26.8304,26.8754,221500.0
2013-05-14 13:20:00,35.89,35.9,35.87,35.88,101200.0,26.8754,26.8828,26.8604,26.8679,101200.0
2013-05-14 13:30:00,35.88,36.03,35.87,36.01,148600.0,26.8679,26.9802,26.8604,26.9652,148600.0
2013-05-14 13:40:00,36.01,36.06,35.95,35.95,118500.0,26.9652,27.0027,26.9203,26.9203,118500.0
2013-05-14 13:50:00,35.95,36.0,35.82,35.87,170400.0,26.9203,26.9577,26.8229,26.8604,170400.0
2013-05-14 14:00:00,35.87,35.87,35.8,35.81,189000.0,26.8604,26.8604,26.808,26.8154,189000.0
2013-05-14 14:10:00,35.8,35.81,35.75,35.78,269700.0,26.808,26.8154,26.7705,26.793,269700.0
2013-05-14 14:20:00,35.78,35.8,35.71,35.77,243700.0,26.793,26.808,26.7406,26.7855,243700.0
2013-05-14 14:30:00,35.76,35.92,35.76,35.86,223100.0,26.778,26.8978,26.778,26.8529,223100.0
2013-05-14 14:40:00,35.86,35.89,35.82,35.84,169000.0,26.8529,26.8754,26.8229,26.8379,169000.0
2013-05-14 14:50:00,35.84,35.86,35.78,35.83,217600.0,26.8379,26.8529,26.793,26.8304,217600.0
2013-05-14 15:00:00,35.82,35.83,35.73,35.79,253200.0,26.8229,26.8304,26.7555,26.8005,253200.0
2013-05-14 15:10:00,35.79,35.85,35.78,35.84,177600.0,26.8005,26.8454,26.793,26.8379,177600.0
2013-05-14 15:20:00,35.84,35.87,35.76,35.76,215800.0,26.8379,26.8604,26.778,26.778,215800.0
2013-05-14 15:30:00,35.76,35.77,35.68,35.7,374500.0,26.778,26.7855,26.7181,26.7331,374500.0
2013-05-14 15:40:00,35.7,35.82,35.7,35.76,387900.0,26.7331,26.8229,26.7331,26.778,387900.0
2013-05-14 15:50:00,35.75,35.79,35.75,35.79,548200.0,26.7705,26.8005,26.7705,26.8005,548200.0
2013-05-15 09:30:00,35.61,35.76,35.51,35.54,172500.0,26.6657,26.778,26.5908,26.6133,172500.0
2013-05-15 09:40:00,35.53,35.73,35.5,35.72,120400.0,26.6058,26.7555,26.5833,26.7481,120400.0
2013-05-15 09:50:00,35.71,35.73,35.6,35.73,96000.0,26.7406,26.7555,26.6582,26.7555,96000.0
2013-05-15 10:00:00,35.73,35.87,35.7,35.76,225600.0,26.7555,26.8604,26.7331,26.778,225600.0
2013-05-15 10:10:00,35.75,35.85,35.7,35.8,124400.0,26.7705,26.8454,26.7331,26.808,124400.0
2013-05-15 10:20:00,35.82,35.89,35.77,35.79,111500.0,26.8229,26.8754,26.7855,26.8005,111500.0
2013-05-15 10:30:00,35.79,35.92,35.79,35.83,151600.0,26.8005,26.8978,26.8005,26.8304,151600.0
2013-05-15 10:40:00,35.82,35.86,35.8,35.84,123400.0,26.8229,26.8529,26.808,26.8379,123400.0
2013-05-15 10:50:00,35.84,35.91,35.8,35.88,105200.0,26.8379,26.8903,26.808,26.8679,105200.0
2013-05-15 11:00:00,35.88,35.98,35.85,35.85,113600.0,26.8679,26.9427,26.8454,26.8454,113600.0
2013-05-15 11:10:00,35.85,35.92,35.83,35.85,142800.0,26.8454,26.8978,26.8304,26.8454,142800.0
2013-05-15 11:20:00,35.84,35.89,35.8,35.86,103800.0,26.8379,26.8754,26.808,26.8529,103800.0
2013-05-15 11:30:00,35.86,35.91,35.85,35.85,59900.0,26.8529,26.8903,26.8454,26.8454,59900.0
2013-05-15 11:40:00,35.85,35.86,35.79,35.82,45100.0,26.8454,26.8529,26.8005,26.8229,45100.0
2013-05-15 11:50:00,35.82,35.83,35.79,35.81,49500.0,26.8229,26.8304,26.8005,26.8154,49500.0
2013-05-15 12:00:00,35.81,35.9,35.79,35.89,85100.0,26.8154,26.8828,26.8005,26.8754,85100.0
2013-05-15 12:10:00,35.89,35.89,35.83,35.87,57200.0,26.8754,26.8754,26.8304,26.8604,57200.0
2013-05-15 12:20:00,35.86,35.91,35.86,35.89,77600.0,26.8529,26.8903,26.8529,26.8754,77600.0
2013-05-15 12:30:00,35.89,35.96,35.89,35.93,111700.0,26.8754,26.9278,26.8754,26.9053,111700.0
2013-05-15 12:40:00,35.94,36.03,35.91,36.01,81100.0,26.9128,26.9802,26.8903,26.9652,81100.0
2013-05-15 12:50:00,36.01,36.13,35.99,36.1,155000.0,26.9652,27.0551,26.9502,27.0326,155000.0
2013-05-15 13:00:00,36.09,36.18,36.09,36.18,138600.0,27.0251,27.0925,27.0251,27.0925,138600.0
2013-05-15 13:10:00,36.17,36.23,36.16,36.2,143900.0,27.085,27.13,27.0775,27.1075,143900.0
2013-05-15 13:20:00,36.2,36.23,36.09,36.12,223000.0,27.1075,27.13,27.0251,27.0476,223000.0
2013-05-15 13:30:00,36.12,36.27,36.11,36.27,190000.0,27.0476,27.1599,27.0401,27.1599,190000.0
2013-05-15 13:40:00,36.27,36.31,36.22,36.23,109100.0,27.1599,27.1899,27.1225,27.13,109100.0
2013-05-15 13:50:00,36.23,36.28,36.19,36.23,169400.0,27.13,27.1674,27.1,27.13,169400.0
2013-05-15 14:00:00,36.24,36.45,36.23,36.44,240600.0,27.1374,27.2947,27.13,27.2872,240600.0
2013-05-15 14:10:00,36.45,36.5,36.33,36.34,210500.0,27.2947,27.3321,27.2048,27.2123,210500.0
2013-05-15 14:20:00,36.35,36.41,36.34,36.36,149400.0,27.2198,27.2647,27.2123,27.2273,149400.0
2013-05-15 14:30:00,36.35,36.4,36.27,36.28,151900.0,27.2198,27.2573,27.1599,27.1674,151900.0
2013-05-15 14:40:00,36.29,36.36,36.23,36.25,157200.0,27.1749,27.2273,27.13,27.1449,157200.0
2013-05-15 14:50:00,36.25,36.3,36.16,36.22,199900.0,27.1449,27.1824,27.0775,27.1225,199900.0
2013-05-15 15:00:00,36.23,36.23,36.13,36.22,160400.0,27.13,27.13,27.0551,27.1225,160400.0
2013-05-15 15:10:00,36.21,36.24,36.15,36.18,155300.0,27.115,27.1374,27.07,27.0925,155300.0
2013-05-15 15:20:00,36.18,36.2,36.14,36.16,163700.0,27.0925,27.1075,27.0626,27.0775,163700.0
2013-05-15 15:30:00,36.17,36.21,36.14,36.19,223800.0,27.085,27.115,27.0626,27.1,223800.0
2013-05-15 15:40:00,36.2,36.27,36.17,36.2,400900.0,27.1075,27.1599,27.085,27.1075,400900.0
2013-05-15 15:50:00,36.2,36.29,36.2,36.22,568900.0,27.1075,27.1749,27.1075,27.1225,568900.0
2013-05-16 09:30:00,36.55,36.88,36.55,36.73,486800.0,27.3696,27.6167,27.3696,27.5044,486800.0
2013-05-16 09:40:00,36.74,36.83,36.59,36.7,382800.0,27.5119,27.5793,27.3995,27.4819,382800.0
2013-05-16 09:50:00,36.7,36.8,36.6,36.75,150600.0,27.4819,27.5568,27.407,27.5193,150600.0
2013-05-16 10:00:00,36.75,36.81,36.65,36.67,247200.0,27.5193,27.5643,27.4445,27.4594,247200.0
2013-05-16 10:10:00,36.68,36.79,36.64,36.78,187800.0,27.4669,27.5493,27.437,27.5418,187800.0
2013-05-16 10:20:00,36.79,36.79,36.46,36.47,277300.0,27.5493,27.5493,27.3022,27.3097,277300.0
2013-05-16 10:30:00,36.48,36.59,36.48,36.54,153200.0,27.3172,27.3995,27.3172,27.3621,153200.0
2013-05-16 10:40:00,36.54,36.58,36.49,36.53,156000.0,27.3621,27.392,27.3247,27.3546,156000.0
2013-05-16 10:50:00,36.52,36.69,36.47,36.6,142000.0,27.3471,27.4744,27.3097,27.407,142000.0
2013-05-16 11:00:00,36.59,36.75,36.59,36.72,215600.0,27.3995,27.5193,27.3995,27.4969,215600.0
2013-05-16 11:10:00,36.73,38.94,36.65,37.93,3221600.0,27.5044,29.1593,27.4445,28.403,3221600.0
2013-05-16 11:20:00,37.94,38.37,37.93,38.3,2483200.0,28.4104,28.7324,28.403,28.68,2483200.0
2013-05-16 11:30:00,38.31,39.15,38.3,38.55,2234100.0,28.6875,29.3165,28.68,28.8672,2234100.0
2013-05-16 11:40:00,38.56,38.88,38.38,38.79,1444200.0,28.8747,29.1143,28.7399,29.0469,1444200.0
2013-05-16 11:50:00,38.8,39.08,38.75,38.93,812500.0,29.0544,29.2641,29.017,29.1518,812500.0
2013-05-16 12:00:00,38.92,38.99,38.73,38.77,718800.0,29.1443,29.1967,29.002,29.032,718800.0
2013-05-16 12:10:00,38.77,38.78,38.58,38.58,429400.0,29.032,29.0395,28.8897,28.8897,429400.0
2013-05-16 12:20:00,38.58,38.65,38.37,38.45,543000.0,28.8897,28.9421,28.7324,28.7923,543000.0
2013-05-16 12:30:00,38.45,38.62,38.4,38.53,453700.0,28.7923,28.9196,28.7549,28.8523,453700.0
2013-05-16 12:40:00,38.53,38.66,38.52,38.59,293100.0,28.8523,28.9496,28.8448,28.8972,293100.0
2013-05-16 12:50:00,38.59,38.64,38.48,38.58,191100.0,28.8972,28.9346,28.8148,28.8897,191100.0
2013-05-16 13:00:00,38.57,38.7,38.57,38.68,294000.0,28.8822,28.9796,28.8822,28.9646,294000.0
2013-05-16 13:10:00,38.68,38.71,38.59,38.6,273000.0,28.9646,28.987,28.8972,28.9047,273000.0
2013-05-16 13:20:00,38.6,38.68,38.53,38.67,338400.0,28.9047,28.9646,28.8523,28.9571,338400.0
2013-05-16 13:30:00,38.66,38.73,38.63,38.67,341500.0,28.9496,29.002,28.9271,28.9571,341500.0
2013-05-16 13:40:00,38.67,38.7,38.54,38.63,320600.0,28.9571,28.9796,28.8597,28.9271,320600.0
2013-05-16 13:50:00,38.63,38.63,38.55,38.62,438200.0,28.9271,28.9271,28.8672,28.9196,438200.0
2013-05-16 14:00:00,38.62,38.97,38.59,38.96,492800.0,28.9196,29.1817,28.8972,29.1742,492800.0
2013-05-16 14:10:00,38.96,39.0,38.75,38.88,526600.0,29.1742,29.2042,29.017,29.1143,526600.0
2013-05-16 14:20:00,38.88,38.92,38.62,38.74,279200.0,29.1143,29.1443,28.9196,29.0095,279200.0
2013-05-16 14:30:00,38.74,38.75,38.59,38.72,238400.0,29.0095,29.017,28.8972,28.9945,238400.0
2013-05-16 14:40:00,38.72,38.72,38.56,38.62,469100.0,28.9945,28.9945,28.8747,28.9196,469100.0
2013-05-16 14:50:00,38.62,38.63,38.5,38.56,525300.0,28.9196,28.9271,28.8298,28.8747,525300.0
2013-05-16 15:00:00,38.55,38.61,38.5,38.6,294500.0,28.8672,28.9122,28.8298,28.9047,294500.0
2013-05-16 15:10:00,38.61,38.61,38.5,38.56,421200.0,28.9122,28.9122,28.8298,28.8747,421200.0
2013-05-16 15:20:00,38.55,38.63,38.54,38.63,727800.0,28.8672,28.9271,28.8597,28.9271,727800.0
2013-05-16 15:30:00,38.63,38.63,38.38,38.43,843600.0,28.9271,28.9271,28.7399,28.7774,843600.0
2013-05-16 15:40:00,38.43,38.56,38.4,38.55,924100.0,28.7774,28.8747,28.7549,28.8672,924100.0
2013-05-16 15:50:00,38.55,38.55,38.4,38.48,1165200.0,28.8672,28.8672,28.7549,28.8148,1165200.0
2013-05-17 09:30:00,38.93,39.08,38.69,38.71,1265400.0,29.1518,29.2641,28.9721,28.987,1265400.0
2013-05-17 09:40:00,38.71,38.92,38.64,38.84,572400.0,28.987,29.1443,28.9346,29.0844,572400.0
2013-05-17 09:50:00,38.85,38.88,38.73,38.81,370100.0,29.0919,29.1143,29.002,29.0619,370100.0
2013-05-17 10:00:00,38.8,39.01,38.8,38.94,796900.0,29.0544,29.2117,29.0544,29.1593,796900.0
2013-05-17 10:10:00,38.93,38.95,38.71,38.74,715600.0,29.1518,29.1668,28.987,29.0095,715600.0
2013-05-17 10:20:00,38.74,38.77,38.64,38.71,310700.0,29.0095,29.032,28.9346,28.987,310700.0
2013-05-17 10:30:00,38.71,38.71,38.6,38.62,365500.0,28.987,28.987,28.9047,28.9196,365500.0
2013-05-17 10:40:00,38.62,38.62,38.54,38.57,334900.0,28.9196,28.9196,28.8597,28.8822,334900.0
2013-05-17 10:50:00,38.57,38.77,38.5,38.68,257200.0,28.8822,29.032,28.8298,28.9646,257200.0
2013-05-17 11:00:00,38.67,38.68,38.45,38.48,344600.0,28.9571,28.9646,28.7923,28.8148,344600.0
2013-05-17 11:10:00,38.46,38.56,38.41,38.52,238900.0,28.7998,28.8747,28.7624,28.8448,238900.0
2013-05-17 11:20:00,38.5,38.61,38.5,38.58,198100.0,28.8298,28.9122,28.8298,28.8897,198100.0
2013-05-17 11:30:00,38.57,38.59,38.53,38.57,220200.0,28.8822,28.8972,28.8523,28.8822,220200.0
2013-05-17 11:40:00,38.57,38.6,38.48,38.53,189400.0,28.8822,28.9047,28.8148,28.8523,189400.0
2013-05-17 11:50:00,38.53,38.65,38.52,38.65,193300.0,28.8523,28.9421,28.8448,28.9421,193300.0
2013-05-17 12:00:00,38.65,38.68,38.55,38.59,308500.0,28.9421,28.9646,28.8672,28.8972,308500.0
2013-05-17 12:10:00,38.6,38.6,38.56,38.59,119200.0,28.9047,28.9047,28.8747,28.8972,119200.0
2013-05-17 12:20:00,38.59,38.61,38.56,38.56,245000.0,28.8972,28.9122,28.8747,28.8747,245000.0
2013-05-17 12:30:00,38.56,38.57,38.48,38.5,216000.0,28.8747,28.8822,28.8148,28.8298,216000.0
2013-05-17 12:40:00,38.5,38.51,38.33,38.33,208600.0,28.8298,28.8373,28.7025,28.7025,208600.0
2013-05-17 12:50:00,38.33,38.44,38.33,38.44,112400.0,28.7025,28.7849,28.7025,28.7849,112400.0
2013-05-17 13:00:00,38.44,38.47,38.34,38.36,126900.0,28.7849,28.8073,28.71,28.725,126900.0
2013-05-17 13:10:00,38.36,38.38,38.32,38.32,105000.0,28.725,28.7399,28.695,28.695,105000.0
2013-05-17 13:20:00,38.32,38.38,38.25,38.26,386900.0,28.695,28.7399,28.6426,28.6501,386900.0
2013-05-17 13:30:00,38.26,38.27,38.24,38.26,320500.0,28.6501,28.6576,28.6351,28.6501,320500.0
2013-05-17 13:40:00,38.25,38.38,38.25,38.25,244200.0,28.6426,28.7399,28.6426,28.6426,244200.0
2013-05-17 13:50:00,38.26,38.36,38.26,38.26,185800.0,28.6501,28.725,28.6501,28.6501,185800.0
2013-05-17 14:00:00,38.26,38.28,38.25,38.25,118100.0,28.6501,28.665,28.6426,28.6426,118100.0
2013-05-17 14:10:00,38.26,38.27,38.2,38.2,263800.0,28.6501,28.6576,28.6051,28.6051,263800.0
2013-05-17 14:20:00,38.2,38.2,38.14,38.15,308200.0,28.6051,28.6051,28.5602,28.5677,308200.0
2013-05-17 14:30:00,38.16,38.23,38.13,38.14,209200.0,28.5752,28.6276,28.5527,28.5602,209200.0
2013-05-17 14:40:00,38.14,38.19,38.1,38.11,224100.0,28.5602,28.5977,28.5303,28.5377,224100.0
2013-05-17 14:50:00,38.11,38.13,38.01,38.02,537800.0,28.5377,28.5527,28.4629,28.4704,537800.0
2013-05-17 15:00:00,38.02,38.16,38.0,38.15,499000.0,28.4704,28.5752,28.4554,28.5677,499000.0
2013-05-17 15:10:00,38.15,38.23,37.95,37.98,482300.0,28.5677,28.6276,28.4179,28.4404,482300.0
2013-05-17 15:20:00,37.98,38.07,37.89,37.98,903900.0,28.4404,28.5078,28.373,28.4404,903900.0
2013-05-17 15:30:00,37.98,38.02,37.89,37.91,568200.0,28.4404,28.4704,28.373,28.388,568200.0
2013-05-17 15:40:00,37.9,37.94,37.84,37.86,831100.0,28.3805,28.4104,28.3356,28.3505,831100.0
2013-05-17 15:50:00,37.86,37.97,37.8,37.83,2271300.0,28.3505,28.4329,28.3056,28.3281,2271300.0
2013-05-20 09:30:00,37.43,37.52,37.3,37.31,681400.0,28.0285,28.0959,27.9312,27.9387,681400.0
2013-05-20 09:40:00,37.32,37.35,37.14,37.2,515000.0,27.9462,27.9686,27.8114,27.8563,515000.0
2013-05-20 09:50:00,37.21,37.34,37.12,37.28,429600.0,27.8638,27.9612,27.7964,27.9162,429600.0
2013-05-20 10:00:00,37.28,37.37,37.23,37.33,362400.0,27.9162,27.9836,27.8788,27.9537,362400.0
2013-05-20 10:10:00,37.33,37.37,37.25,37.3,349400.0,27.9537,27.9836,27.8938,27.9312,349400.0
2013-05-20 10:20:00,37.31,37.48,37.3,37.48,542000.0,27.9387,28.066,27.9312,28.066,542000.0
2013-05-20 10:30:00,37.47,37.57,37.45,37.49,457900.0,28.0585,28.1334,28.0435,28.0735,457900.0
2013-05-20 10:40:00,37.49,37.53,37.45,37.53,204500.0,28.0735,28.1034,28.0435,28.1034,204500.0
2013-05-20 10:50:00,37.52,37.52,37.31,37.33,396300.0,28.0959,28.0959,27.9387,27.9537,396300.0
2013-05-20 11:00:00,37.34,37.4,37.32,37.39,327800.0,27.9612,28.0061,27.9462,27.9986,327800.0
2013-05-20 11:10:00,37.39,37.4,37.32,37.34,217600.0,27.9986,28.0061,27.9462,27.9612,217600.0
2013-05-20 11:20:00,37.34,37.38,37.27,37.31,232500.0,27.9612,27.9911,27.9087,27.9387,232500.0
2013-05-20 11:30:00,37.31,37.32,37.1,37.26,420900.0,27.9387,27.9462,27.7814,27.9012,420900.0
2013-05-20 11:40:00,37.27,37.28,37.19,37.25,220700.0,27.9087,27.9162,27.8488,27.8938,220700.0
2013-05-20 11:50:00,37.25,37.26,37.16,37.17,138700.0,27.8938,27.9012,27.8264,27.8339,138700.0
2013-05-20 12:00:00,37.18,37.26,37.18,37.24,222000.0,27.8413,27.9012,27.8413,27.8863,222000.0
2013-05-20 12:10:00,37.24,37.25,37.17,37.22,174900.0,27.8863,27.8938,27.8339,27.8713,174900.0
2013-05-20 12:20:00,37.22,37.24,37.16,37.19,141800.0,27.8713,27.8863,27.8264,27.8488,141800.0
2013-05-20 12:30:00,37.18,37.2,37.09,37.09,142300.0,27.8413,27.8563,27.7739,27.7739,142300.0
2013-05-20 12:40:00,37.08,37.17,37.05,37.16,236500.0,27.7665,27.8339,27.744,27.8264,236500.0
2013-05-20 12:50:00,37.17,37.21,37.16,37.2,153700.0,27.8339,27.8638,27.8264,27.8563,153700.0
2013-05-20 13:00:00,37.2,37.23,37.17,37.19,192900.0,27.8563,27.8788,27.8339,27.8488,192900.0
2013-05-20 13:10:00,37.19,37.22,37.09,37.12,198100.0,27.8488,27.8713,27.7739,27.7964,198100.0
2013-05-20 13:20:00,37.12,37.21,37.1,37.18,275700.0,27.7964,27.8638,27.7814,27.8413,275700.0
2013-05-20 13:30:00,37.19,37.21,37.16,37.17,150500.0,27.8488,27.8638,27.8264,27.8339,150500.0
2013-05-20 13:40:00,37.17,37.22,37.14,37.15,249000.0,27.8339,27.8713,27.8114,27.8189,249000.0
2013-05-20 13:50:00,37.16,37.21,37.14,37.21,238800.0,27.8264,27.8638,27.8114,27.8638,238800.0
2013-05-20 14:00:00,37.21,37.23,37.17,37.23,257300.0,27.8638,27.8788,27.8339,27.8788,257300.0
2013-05-20 14:10:00,37.22,37.23,37.16,37.18,180900.0,27.8713,27.8788,27.8264,27.8413,180900.0
2013-05-20 14:20:00,37.17,37.23,37.17,37.21,167400.0,27.8339,27.8788,27.8339,27.8638,167400.0
2013-05-20 14:30:00,37.21,37.21,37.16,37.19,160100.0,27.8638,27.8638,27.8264,27.8488,160100.0
2013-05-20 14:40:00,37.2,37.21,37.16,37.2,187400.0,27.8563,27.8638,27.8264,27.8563,187400.0
2013-05-20 14:50:00,37.19,37.21,37.18,37.21,205800.0,27.8488,27.8638,27.8413,27.8638,205800.0
2013-05-20 15:00:00,37.21,37.23,37.19,37.23,244300.0,27.8638,27.8788,27.8488,27.8788,244300.0
2013-05-20 15:10:00,37.22,37.25,37.22,37.23,312400.0,27.8713,27.8938,27.8713,27.8788,312400.0
2013-05-20 15:20:00,37.23,37.26,37.23,37.26,240300.0,27.8788,27.9012,27.8788,27.9012,240300.0
2013-05-20 15:30:00,37.26,37.26,37.17,37.18,319700.0,27.9012,27.9012,27.8339,27.8413,319700.0
2013-05-20 15:40:00,37.19,37.25,37.18,37.25,425600.0,27.8488,27.8938,27.8413,27.8938,425600.0
2013-05-20 15:50:00,37.25,37.25,37.19,37.19,1005600.0,27.8938,27.8938,27.8488,27.8488,1005600.0
2013-05-21 09:30:00,37.17,37.17,36.76,36.8,515400.0,27.8339,27.8339,27.5268,27.5568,515400.0
2013-05-21 09:40:00,36.79,36.83,36.6,36.6,864500.0,27.5493,27.5793,27.407,27.407,864500.0
2013-05-21 09:50:00,36.6,36.62,36.5,36.58,464700.0,27.407,27.422,27.3321,27.392,464700.0
2013-05-21 10:00:00,36.57,36.58,36.5,36.52,606200.0,27.3846,27.392,27.3321,27.3471,606200.0
2013-05-21 10:10:00,36.51,36.57,36.42,36.51,549100.0,27.3396,27.3846,27.2722,27.3396,549100.0
2013-05-21 10:20:00,36.5,36.51,36.36,36.45,357400.0,27.3321,27.3396,27.2273,27.2947,357400.0
2013-05-21 10:30:00,36.45,36.47,36.22,36.3,618500.0,27.2947,27.3097,27.1225,27.1824,618500.0
2013-05-21 10:40:00,36.29,36.34,36.26,36.28,605500.0,27.1749,27.2123,27.1524,27.1674,605500.0
2013-05-21 10:50:00,36.29,36.45,36.29,36.43,623100.0,27.1749,27.2947,27.1749,27.2797,623100.0
2013-05-21 11:00:00,36.42,36.44,36.24,36.29,330200.0,27.2722,27.2872,27.1374,27.1749,330200.0
2013-05-21 11:10:00,36.29,36.38,36.24,36.37,596200.0,27.1749,27.2423,27.1374,27.2348,596200.0
2013-05-21 11:20:00,36.37,36.4,36.33,36.38,293700.0,27.2348,27.2573,27.2048,27.2423,293700.0
2013-05-21 11:30:00,36.38,36.4,36.34,36.4,343000.0,27.2423,27.2573,27.2123,27.2573,343000.0
2013-05-21 11:40:00,36.4,36.43,36.25,36.33,435900.0,27.2573,27.2797,27.1449,27.2048,435900.0
2013-05-21 11:50:00,36.33,36.34,36.25,36.3,216500.0,27.2048,27.2123,27.1449,27.1824,216500.0
2013-05-21 12:00:00,36.3,36.32,36.27,36.29,371600.0,27.1824,27.1973,27.1599,27.1749,371600.0
2013-05-21 12:10:00,36.29,36.3,36.26,36.29,226800.0,27.1749,27.1824,27.1524,27.1749,226800.0
2013-05-21 12:20:00,36.28,36.29,36.25,36.27,272300.0,27.1674,27.1749,27.1449,27.1599,272300.0
2013-05-21 12:30:00,36.27,36.28,36.25,36.28,212500.0,27.1599,27.1674,27.1449,27.1674,212500.0
2013-05-21 12:40:00,36.27,36.35,36.27,36.34,441200.0,27.1599,27.2198,27.1599,27.2123,441200.0
2013-05-21 12:50:00,36.34,36.41,36.34,36.4,279600.0,27.2123,27.2647,27.2123,27.2573,279600.0
2013-05-21 13:00:00,36.4,36.41,36.31,36.38,254500.0,27.2573,27.2647,27.1899,27.2423,254500.0
2013-05-21 13:10:00,36.37,36.43,36.37,36.43,258900.0,27.2348,27.2797,27.2348,27.2797,258900.0
2013-05-21 13:20:00,36.43,36.44,36.4,36.42,163300.0,27.2797,27.2872,27.2573,27.2722,163300.0
2013-05-21 13:30:00,36.42,36.44,36.33,36.34,382100.0,27.2722,27.2872,27.2048,27.2123,382100.0
2013-05-21 13:40:00,36.34,36.35,36.25,36.27,170600.0,27.2123,27.2198,27.1449,27.1599,170600.0
2013-05-21 13:50:00,36.26,36.28,36.24,36.25,288400.0,27.1524,27.1674,27.1374,27.1449,288400.0
2013-05-21 14:00:00,36.24,36.32,36.22,36.28,320400.0,27.1374,27.1973,27.1225,27.1674,320400.0
2013-05-21 14:10:00,36.27,36.31,36.26,36.28,249200.0,27.1599,27.1899,27.1524,27.1674,249200.0
2013-05-21 14:20:00,36.29,36.37,36.27,36.36,376700.0,27.1749,27.2348,27.1599,27.2273,376700.0
2013-05-21 14:30:00,36.36,36.51,36.32,36.48,707700.0,27.2273,27.3396,27.1973,27.3172,707700.0
2013-05-21 14:40:00,36.48,36.58,36.48,36.52,632300.0,27.3172,27.392,27.3172,27.3471,632300.0
2013-05-21 14:50:00,36.53,36.7,36.52,36.69,855800.0,27.3546,27.4819,27.3471,27.4744,855800.0
2013-05-21 15:00:00,36.7,36.8,36.6,36.74,411900.0,27.4819,27.5568,27.407,27.5119,411900.0
2013-05-21 15:10:00,36.74,36.8,36.66,36.73,369600.0,27.5119,27.5568,27.452,27.5044,369600.0
2013-05-21 15:20:00,36.73,36.8,36.64,36.74,343300.0,27.5044,27.5568,27.437,27.5119,343300.0
2013-05-21 15:30:00,36.73,36.85,36.73,36.79,520000.0,27.5044,27.5942,27.5044,27.5493,520000.0
2013-05-21 15:40:00,36.79,36.79,36.65,36.67,613800.0,27.5493,27.5493,27.4445,27.4594,613800.0
2013-05-21 15:50:00,36.69,36.75,36.6,36.62,1209100.0,27.4744,27.5193,27.407,27.422,1209100.0
2013-05-22 09:30:00,38.9,38.94,38.25,38.47,3669600.0,29.1293,29.1593,28.6426,28.8073,3669600.0
2013-05-22 09:40:00,38.47,38.68,38.14,38.14,2418000.0,28.8073,28.9646,28.5602,28.5602,2418000.0
2013-05-22 09:50:00,38.14,38.24,38.0,38.14,1385500.0,28.5602,28.6351,28.4554,28.5602,1385500.0
2013-05-22 10:00:00,38.14,38.52,38.11,38.39,1510800.0,28.5602,28.8448,28.5377,28.7474,1510800.0
2013-05-22 10:10:00,38.39,38.5,38.31,38.4,826000.0,28.7474,28.8298,28.6875,28.7549,826000.0
2013-05-22 10:20:00,38.4,38.43,38.23,38.33,686400.0,28.7549,28.7774,28.6276,28.7025,686400.0
2013-05-22 10:30:00,38.32,38.44,38.24,38.3,743800.0,28.695,28.7849,28.6351,28.68,743800.0
2013-05-22 10:40:00,38.29,38.37,38.1,38.12,769400.0,28.6725,28.7324,28.5303,28.5452,769400.0
2013-05-22 10:50:00,38.11,38.14,37.93,37.94,1212300.0,28.5377,28.5602,28.403,28.4104,1212300.0
2013-05-22 11:00:00,37.96,38.25,37.94,38.18,519600.0,28.4254,28.6426,28.4104,28.5902,519600.0
2013-05-22 11:10:00,38.18,38.21,38.04,38.04,380300.0,28.5902,28.6126,28.4853,28.4853,380300.0
2013-05-22 11:20:00,38.04,38.05,37.94,38.0,601500.0,28.4853,28.4928,28.4104,28.4554,601500.0
2013-05-22 11:30:00,38.0,38.0,37.83,37.89,850400.0,28.4554,28.4554,28.3281,28.373,850400.0
2013-05-22 11:40:00,37.89,37.91,37.75,37.79,968000.0,28.373,28.388,28.2682,28.2981,968000.0
2013-05-22 11:50:00,37.8,37.83,37.75,37.78,314100.0,28.3056,28.3281,28.2682,28.2906,314100.0
2013-05-22 12:00:00,37.79,37.83,37.77,37.8,452800.0,28.2981,28.3281,28.2831,28.3056,452800.0
2013-05-22 12:10:00,37.8,37.81,37.73,37.79,525300.0,28.3056,28.3131,28.2532,28.2981,525300.0
2013-05-22 12:20:00,37.79,37.93,37.75,37.92,356700.0,28.2981,28.403,28.2682,28.3955,356700.0
2013-05-22 12:30:00,37.92,37.93,37.79,37.81,425100.0,28.3955,28.403,28.2981,28.3131,425100.0
2013-05-22 12:40:00,37.81,37.84,37.77,37.78,512300.0,28.3131,28.3356,28.2831,28.2906,512300.0
2013-05-22 12:50:00,37.77,37.81,37.76,37.8,407600.0,28.2831,28.3131,28.2757,28.3056,407600.0
2013-05-22 13:00:00,37.81,37.84,37.79,37.82,339100.0,28.3131,28.3356,28.2981,28.3206,339100.0
2013-05-22 13:10:00,37.82,37.89,37.8,37.86,351900.0,28.3206,28.373,28.3056,28.3505,351900.0
2013-05-22 13:20:00,37.85,37.86,37.78,37.83,323700.0,28.3431,28.3505,28.2906,28.3281,323700.0
2013-05-22 13:30:00,37.84,37.84,37.75,37.76,617300.0,28.3356,28.3356,28.2682,28.2757,617300.0
2013-05-22 13:40:00,37.76,37.79,37.51,37.52,1061800.0,28.2757,28.2981,28.0885,28.0959,1061800.0
2013-05-22 13:50:00,37.51,37.74,37.47,37.6,705300.0,28.0885,28.2607,28.0585,28.1558,705300.0
2013-05-22 14:00:00,37.6,37.72,37.49,37.5,540200.0,28.1558,28.2457,28.0735,28.081,540200.0
2013-05-22 14:10:00,37.5,37.51,37.42,37.44,459000.0,28.081,28.0885,28.0211,28.036,459000.0
2013-05-22 14:20:00,37.44,37.57,37.37,37.46,533000.0,28.036,28.1334,27.9836,28.051,533000.0
2013-05-22 14:30:00,37.45,37.66,37.45,37.47,599200.0,28.0435,28.2008,28.0435,28.0585,599200.0
2013-05-22 14:40:00,37.47,37.48,37.41,37.44,549100.0,28.0585,28.066,28.0136,28.036,549100.0
2013-05-22 14:50:00,37.44,37.49,37.38,37.49,434700.0,28.036,28.0735,27.9911,28.0735,434700.0
2013-05-22 15:00:00,37.49,37.49,37.39,37.44,323700.0,28.0735,28.0735,27.9986,28.036,323700.0
2013-05-22 15:10:00,37.44,37.44,37.2,37.21,589600.0,28.036,28.036,27.8563,27.8638,589600.0
2013-05-22 15:20:00,37.21,37.21,36.95,36.95,782300.0,27.8638,27.8638,27.6691,27.6691,782300.0
2013-05-22 15:30:00,36.95,37.14,36.88,37.09,1069500.0,27.6691,27.8114,27.6167,27.7739,1069500.0
2013-05-22 15:40:00,37.09,37.34,37.08,37.27,756800.0,27.7739,27.9612,27.7665,27.9087,756800.0
2013-05-22 15:50:00,37.26,37.35,37.2,37.27,1381700.0,27.9012,27.9686,27.8563,27.9087,1381700.0
2013-05-23 09:30:00,37.5,37.5,37.07,37.14,459100.0,28.081,28.081,27.759,27.8114,459100.0
2013-05-23 09:40:00,37.14,37.26,36.99,37.21,463800.0,27.8114,27.9012,27.6991,27.8638,463800.0
2013-05-23 09:50:00,37.21,37.25,37.07,37.14,201900.0,27.8638,27.8938,27.759,27.8114,201900.0
2013-05-23 10:00:00,37.15,37.28,37.09,37.22,581000.0,27.8189,27.9162,27.7739,27.8713,581000.0
2013-05-23 10:10:00,37.22,37.34,37.22,37.25,391900.0,27.8713,27.9612,27.8713,27.8938,391900.0
2013-05-23 10:20:00,37.25,37.25,37.16,37.21,214900.0,27.8938,27.8938,27.8264,27.8638,214900.0
2013-05-23 10:30:00,37.2,37.21,37.12,37.16,237800.0,27.8563,27.8638,27.7964,27.8264,237800.0
2013-05-23 10:40:00,37.16,37.22,37.11,37.13,185100.0,27.8264,27.8713,27.7889,27.8039,185100.0
2013-05-23 10:50:00,37.12,37.2,37.1,37.17,285800.0,27.7964,27.8563,27.7814,27.8339,285800.0
2013-05-23 11:00:00,37.18,37.25,37.13,37.2,338200.0,27.8413,27.8938,27.8039,27.8563,338200.0
2013-05-23 11:10:00,37.2,37.26,37.16,37.23,250800.0,27.8563,27.9012,27.8264,27.8788,250800.0
2013-05-23 11:20:00,37.24,37.3,37.19,37.2,386000.0,27.8863,27.9312,27.8488,27.8563,386000.0
2013-05-23 11:30:00,37.21,37.23,37.11,37.14,303500.0,27.8638,27.8788,27.7889,27.8114,303500.0
2013-05-23 11:40:00,37.14,37.14,36.85,36.96,327500.0,27.8114,27.8114,27.5942,27.6766,327500.0
2013-05-23 11:50:00,36.96,37.02,36.93,36.94,266700.0,27.6766,27.7215,27.6541,27.6616,266700.0
2013-05-23 12:00:00,36.94,36.99,36.86,36.97,231800.0,27.6616,27.6991,27.6017,27.6841,231800.0
2013-05-23 12:10:00,36.97,37.01,36.91,36.92,140000.0,27.6841,27.714,27.6392,27.6466,140000.0
2013-05-23 12:20:00,36.92,36.98,36.87,36.95,114100.0,27.6466,27.6916,27.6092,27.6691,114100.0
2013-05-23 12:30:00,36.95,36.98,36.85,36.9,167900.0,27.6691,27.6916,27.5942,27.6317,167900.0
2013-05-23 12:40:00,36.9,37.02,36.88,37.02,212900.0,27.6317,27.7215,27.6167,27.7215,212900.0
2013-05-23 12:50:00,37.02,37.02,36.94,36.96,197300.0,27.7215,27.7215,27.6616,27.6766,197300.0
2013-05-23 13:00:00,36.96,37.02,36.96,37.02,147800.0,27.6766,27.7215,27.6766,27.7215,147800.0
2013-05-23 13:10:00,37.01,37.08,37.0,37.03,304000.0,27.714,27.7665,27.7066,27.729,304000.0
2013-05-23 13:20:00,37.02,37.07,36.98,36.99,145300.0,27.7215,27.759,27.6916,27.6991,145300.0
2013-05-23 13:30:00,36.99,37.01,36.94,36.99,141100.0,27.6991,27.714,27.6616,27.6991,141100.0
2013-05-23 13:40:00,37.0,37.0,36.88,36.93,163800.0,27.7066,27.7066,27.6167,27.6541,163800.0
2013-05-23 13:50:00,36.93,37.04,36.93,37.04,219200.0,27.6541,27.7365,27.6541,27.7365,219200.0
2013-05-23 14:00:00,37.04,37.07,37.0,37.06,268100.0,27.7365,27.759,27.7066,27.7515,268100.0
2013-05-23 14:10:00,37.07,37.09,37.01,37.06,241500.0,27.759,27.7739,27.714,27.7515,241500.0
2013-05-23 14:20:00,37.06,37.09,36.98,37.0,224300.0,27.7515,27.7739,27.6916,27.7066,224300.0
2013-05-23 14:30:00,37.0,37.01,36.96,37.0,233900.0,27.7066,27.714,27.6766,27.7066,233900.0
2013-05-23 14:40:00,37.0,37.08,36.98,37.05,294400.0,27.7066,27.7665,27.6916,27.744,294400.0
2013-05-23 14:50:00,37.05,37.07,36.99,37.0,221700.0,27.744,27.759,27.6991,27.7066,221700.0
2013-05-23 15:00:00,37.0,37.02,36.92,36.97,263900.0,27.7066,27.7215,27.6466,27.6841,263900.0
2013-05-23 15:10:00,36.97,37.01,36.86,36.91,189000.0,27.6841,27.714,27.6017,27.6392,189000.0
2013-05-23 15:20:00,36.91,36.98,36.85,36.87,223900.0,27.6392,27.6916,27.5942,27.6092,223900.0
2013-05-23 15:30:00,36.87,36.96,36.87,36.95,196100.0,27.6092,27.6766,27.6092,27.6691,196100.0
2013-05-23 15:40:00,36.95,36.95,36.88,36.91,376100.0,27.6691,27.6691,27.6167,27.6392,376100.0
2013-05-23 15:50:00,36.91,36.95,36.88,36.88,645300.0,27.6392,27.6691,27.6167,27.6167,645300.0
2013-05-24 09:30:00,36.75,36.84,36.61,36.8,262800.0,27.5193,27.5867,27.4145,27.5568,262800.0
2013-05-24 09:40:00,36.81,36.83,36.59,36.68,197400.0,27.5643,27.5793,27.3995,27.4669,197400.0
2013-05-24 09:50:00,36.69,36.69,36.55,36.57,240500.0,27.4744,27.4744,27.3696,27.3846,240500.0
2013-05-24 10:00:00,36.57,36.58,36.41,36.52,377100.0,27.3846,27.392,27.2647,27.3471,377100.0
2013-05-24 10:10:00,36.53,36.54,36.45,36.51,360300.0,27.3546,27.3621,27.2947,27.3396,360300.0
2013-05-24 10:20:00,36.51,36.54,36.45,36.52,200600.0,27.3396,27.3621,27.2947,27.3471,200600.0
2013-05-24 10:30:00,36.52,36.53,36.44,36.51,234000.0,27.3471,27.3546,27.2872,27.3396,234000.0
2013-05-24 10:40:00,36.49,36.56,36.43,36.44,217800.0,27.3247,27.3771,27.2797,27.2872,217800.0
2013-05-24 10:50:00,36.43,36.51,36.41,36.49,133000.0,27.2797,27.3396,27.2647,27.3247,133000.0
2013-05-24 11:00:00,36.48,36.48,36.4,36.42,221700.0,27.3172,27.3172,27.2573,27.2722,221700.0
2013-05-24 11:10:00,36.42,36.5,36.39,36.48,207100.0,27.2722,27.3321,27.2498,27.3172,207100.0
2013-05-24 11:20:00,36.49,36.5,36.34,36.35,209200.0,27.3247,27.3321,27.2123,27.2198,209200.0
2013-05-24 11:30:00,36.35,36.48,36.33,36.48,128200.0,27.2198,27.3172,27.2048,27.3172,128200.0
2013-05-24 11:40:00,36.48,36.5,36.38,36.38,196700.0,27.3172,27.3321,27.2423,27.2423,196700.0
2013-05-24 11:50:00,36.38,36.44,36.3,36.43,210600.0,27.2423,27.2872,27.1824,27.2797,210600.0
2013-05-24 12:00:00,36.43,36.43,36.38,36.39,161700.0,27.2797,27.2797,27.2423,27.2498,161700.0
2013-05-24 12:10:00,36.39,36.4,36.28,36.31,140000.0,27.2498,27.2573,27.1674,27.1899,140000.0
2013-05-24 12:20:00,36.31,36.42,36.3,36.39,139000.0,27.1899,27.2722,27.1824,27.2498,139000.0
2013-05-24 12:30:00,36.38,36.42,36.38,36.41,207200.0,27.2423,27.2722,27.2423,27.2647,207200.0
2013-05-24 12:40:00,36.41,36.41,36.38,36.41,79000.0,27.2647,27.2647,27.2423,27.2647,79000.0
2013-05-24 12:50:00,36.41,36.41,36.37,36.4,70900.0,27.2647,27.2647,27.2348,27.2573,70900.0
2013-05-24 13:00:00,36.4,36.42,36.37,36.38,177300.0,27.2573,27.2722,27.2348,27.2423,177300.0
2013-05-24 13:10:00,36.39,36.47,36.34,36.46,91600.0,27.2498,27.3097,27.2123,27.3022,91600.0
2013-05-24 13:20:00,36.45,36.47,36.35,36.36,233900.0,27.2947,27.3097,27.2198,27.2273,233900.0
2013-05-24 13:30:00,36.35,36.41,36.34,36.38,117000.0,27.2198,27.2647,27.2123,27.2423,117000.0
2013-05-24 13:40:00,36.39,36.42,36.38,36.4,235800.0,27.2498,27.2722,27.2423,27.2573,235800.0
2013-05-24 13:50:00,36.41,36.41,36.38,36.4,158500.0,27.2647,27.2647,27.2423,27.2573,158500.0
2013-05-24 14:00:00,36.41,36.43,36.38,36.41,163000.0,27.2647,27.2797,27.2423,27.2647,163000.0
2013-05-24 14:10:00,36.41,36.45,36.4,36.41,161200.0,27.2647,27.2947,27.2573,27.2647,161200.0
2013-05-24 14:20:00,36.41,36.42,36.37,36.37,137100.0,27.2647,27.2722,27.2348,27.2348,137100.0
2013-05-24 14:30:00,36.38,36.39,36.33,36.39,133500.0,27.2423,27.2498,27.2048,27.2498,133500.0
2013-05-24 14:40:00,36.39,36.43,36.38,36.42,157500.0,27.2498,27.2797,27.2423,27.2722,157500.0
2013-05-24 14:50:00,36.41,36.45,36.4,36.4,167500.0,27.2647,27.2947,27.2573,27.2573,167500.0
2013-05-24 15:00:00,36.41,36.41,36.37,36.38,170400.0,27.2647,27.2647,27.2348,27.2423,170400.0
2013-05-24 15:10:00,36.39,36.41,36.34,36.35,279600.0,27.2498,27.2647,27.2123,27.2198,279600.0
2013-05-24 15:20:00,36.36,36.37,36.34,36.35,145500.0,27.2273,27.2348,27.2123,27.2198,145500.0
2013-05-24 15:30:00,36.35,36.36,36.28,36.31,336800.0,27.2198,27.2273,27.1674,27.1899,336800.0
2013-05-24 15:40:00,36.3,36.32,36.29,36.3,376400.0,27.1824,27.1973,27.1749,27.1824,376400.0
2013-05-24 15:50:00,36.3,36.46,36.28,36.45,748400.0,27.1824,27.3022,27.1674,27.2947,748400.0
2013-05-28 09:30:00,36.75,37.22,36.75,37.07,597600.0,27.5193,27.8713,27.5193,27.759,597600.0
2013-05-28 09:40:00,37.1,37.65,37.04,37.59,730200.0,27.7814,28.1933,27.7365,28.1484,730200.0
2013-05-28 09:50:00,37.6,37.64,37.35,37.6,651800.0,28.1558,28.1858,27.9686,28.1558,651800.0
2013-05-28 10:00:00,37.6,37.88,37.56,37.81,578300.0,28.1558,28.3655,28.1259,28.3131,578300.0
2013-05-28 10:10:00,37.81,37.9,37.71,37.8,627800.0,28.3131,28.3805,28.2382,28.3056,627800.0
2013-05-28 10:20:00,37.79,37.94,37.68,37.7,650900.0,28.2981,28.4104,28.2158,28.2307,650900.0
2013-05-28 10:30:00,37.7,37.8,37.68,37.71,299300.0,28.2307,28.3056,28.2158,28.2382,299300.0
2013-05-28 10:40:00,37.71,37.71,37.62,37.67,405700.0,28.2382,28.2382,28.1708,28.2083,405700.0
2013-05-28 10:50:00,37.67,37.82,37.63,37.77,236700.0,28.2083,28.3206,28.1783,28.2831,236700.0
2013-05-28 11:00:00,37.78,37.8,37.69,37.72,282400.0,28.2906,28.3056,28.2232,28.2457,282400.0
2013-05-28 11:10:00,37.71,37.72,37.61,37.7,411100.0,28.2382,28.2457,28.1633,28.2307,411100.0
2013-05-28 11:20:00,37.7,37.77,37.68,37.77,184700.0,28.2307,28.2831,28.2158,28.2831,184700.0
2013-05-28 11:30:00,37.75,37.85,37.7,37.85,198400.0,28.2682,28.3431,28.2307,28.3431,198400.0
2013-05-28 11:40:00,37.85,38.04,37.84,38.04,415800.0,28.3431,28.4853,28.3356,28.4853,415800.0
2013-05-28 11:50:00,38.04,38.1,37.97,37.98,334800.0,28.4853,28.5303,28.4329,28.4404,334800.0
2013-05-28 12:00:00,37.98,38.17,37.96,38.14,302000.0,28.4404,28.5827,28.4254,28.5602,302000.0
2013-05-28 12:10:00,38.14,38.14,38.0,38.03,245100.0,28.5602,28.5602,28.4554,28.4778,245100.0
2013-05-28 12:20:00,38.03,38.12,38.0,38.12,231100.0,28.4778,28.5452,28.4554,28.5452,231100.0
2013-05-28 12:30:00,38.11,38.16,38.06,38.15,196400.0,28.5377,28.5752,28.5003,28.5677,196400.0
2013-05-28 12:40:00,38.15,38.25,38.04,38.04,307600.0,28.5677,28.6426,28.4853,28.4853,307600.0
2013-05-28 12:50:00,38.04,38.08,38.0,38.07,167400.0,28.4853,28.5153,28.4554,28.5078,167400.0
2013-05-28 13:00:00,38.08,38.12,38.04,38.06,191800.0,28.5153,28.5452,28.4853,28.5003,191800.0
2013-05-28 13:10:00,38.07,38.09,38.03,38.09,165800.0,28.5078,28.5228,28.4778,28.5228,165800.0
2013-05-28 13:20:00,38.09,38.12,38.04,38.07,303700.0,28.5228,28.5452,28.4853,28.5078,303700.0
2013-05-28 13:30:00,38.06,38.08,38.0,38.01,265700.0,28.5003,28.5153,28.4554,28.4629,265700.0
2013-05-28 13:40:00,38.01,38.07,38.0,38.01,363800.0,28.4629,28.5078,28.4554,28.4629,363800.0
2013-05-28 13:50:00,38.01,38.02,37.79,37.85,472000.0,28.4629,28.4704,28.2981,28.3431,472000.0
2013-05-28 14:00:00,37.85,37.87,37.65,37.66,339800.0,28.3431,28.358,28.1933,28.2008,339800.0
2013-05-28 14:10:00,37.65,37.75,37.61,37.74,261600.0,28.1933,28.2682,28.1633,28.2607,261600.0
2013-05-28 14:20:00,37.74,37.91,37.71,37.89,637300.0,28.2607,28.388,28.2382,28.373,637300.0
2013-05-28 14:30:00,37.88,37.91,37.64,37.64,295500.0,28.3655,28.388,28.1858,28.1858,295500.0
2013-05-28 14:40:00,37.65,37.86,37.64,37.78,247200.0,28.1933,28.3505,28.1858,28.2906,247200.0
2013-05-28 14:50:00,37.78,37.86,37.77,37.82,196800.0,28.2906,28.3505,28.2831,28.3206,196800.0
2013-05-28 15:00:00,37.82,37.82,37.73,37.77,287700.0,28.3206,28.3206,28.2532,28.2831,287700.0
2013-05-28 15:10:00,37.77,37.81,37.71,37.8,283000.0,28.2831,28.3131,28.2382,28.3056,283000.0
2013-05-28 15:20:00,37.79,37.8,37.7,37.73,246000.0,28.2981,28.3056,28.2307,28.2532,246000.0
2013-05-28 15:30:00,37.71,37.77,37.71,37.73,301700.0,28.2382,28.2831,28.2382,28.2532,301700.0
2013-05-28 15:40:00,37.74,37.78,37.7,37.77,431000.0,28.2607,28.2906,28.2307,28.2831,431000.0
2013-05-28 15:50:00,37.77,37.77,37.69,37.71,613600.0,28.2831,28.2831,28.2232,28.2382,613600.0
2013-05-29 09:30:00,37.56,37.89,37.29,37.82,301600.0,28.1259,28.373,27.9237,28.3206,301600.0
2013-05-29 09:40:00,37.82,37.89,37.64,37.75,203600.0,28.3206,28.373,28.1858,28.2682,203600.0
2013-05-29 09:50:00,37.75,37.76,37.61,37.7,171500.0,28.2682,28.2757,28.1633,28.2307,171500.0
2013-05-29 10:00:00,37.71,37.84,37.7,37.8,176800.0,28.2382,28.3356,28.2307,28.3056,176800.0
2013-05-29 10:10:00,37.8,37.85,37.68,37.77,320900.0,28.3056,28.3431,28.2158,28.2831,320900.0
2013-05-29 10:20:00,37.77,37.8,37.65,37.7,212400.0,28.2831,28.3056,28.1933,28.2307,212400.0
2013-05-29 10:30:00,37.7,37.8,37.67,37.76,172800.0,28.2307,28.3056,28.2083,28.2757,172800.0
2013-05-29 10:40:00,37.76,37.76,37.67,37.71,257700.0,28.2757,28.2757,28.2083,28.2382,257700.0
2013-05-29 10:50:00,37.7,37.76,37.69,37.7,129800.0,28.2307,28.2757,28.2232,28.2307,129800.0
2013-05-29 11:00:00,37.71,37.73,37.63,37.66,131500.0,28.2382,28.2532,28.1783,28.2008,131500.0
2013-05-29 11:10:00,37.65,37.82,37.65,37.76,115100.0,28.1933,28.3206,28.1933,28.2757,115100.0
2013-05-29 11:20:00,37.75,37.77,37.71,37.76,176200.0,28.2682,28.2831,28.2382,28.2757,176200.0
2013-05-29 11:30:00,37.76,37.88,37.75,37.85,134900.0,28.2757,28.3655,28.2682,28.3431,134900.0
2013-05-29 11:40:00,37.85,37.98,37.84,37.98,178800.0,28.3431,28.4404,28.3356,28.4404,178800.0
2013-05-29 11:50:00,37.98,38.0,37.92,37.92,131300.0,28.4404,28.4554,28.3955,28.3955,131300.0
2013-05-29 12:00:00,37.93,37.97,37.84,37.84,109700.0,28.403,28.4329,28.3356,28.3356,109700.0
2013-05-29 12:10:00,37.84,37.87,37.79,37.81,111300.0,28.3356,28.358,28.2981,28.3131,111300.0
2013-05-29 12:20:00,37.81,37.82,37.76,37.81,161600.0,28.3131,28.3206,28.2757,28.3131,161600.0
2013-05-29 12:30:00,37.82,37.84,37.71,37.74,106900.0,28.3206,28.3356,28.2382,28.2607,106900.0
2013-05-29 12:40:00,37.75,37.76,37.59,37.67,165800.0,28.2682,28.2757,28.1484,28.2083,165800.0
2013-05-29 12:50:00,37.68,37.73,37.64,37.64,103400.0,28.2158,28.2532,28.1858,28.1858,103400.0
2013-05-29 13:00:00,37.65,37.68,37.63,37.64,96600.0,28.1933,28.2158,28.1783,28.1858,96600.0
2013-05-29 13:10:00,37.63,37.74,37.59,37.73,144700.0,28.1783,28.2607,28.1484,28.2532,144700.0
2013-05-29 13:20:00,37.73,37.81,37.71,37.77,152900.0,28.2532,28.3131,28.2382,28.2831,152900.0
2013-05-29 13:30:00,37.76,37.8,37.68,37.79,103500.0,28.2757,28.3056,28.2158,28.2981,103500.0
2013-05-29 13:40:00,37.8,37.92,37.79,37.84,147900.0,28.3056,28.3955,28.2981,28.3356,147900.0
2013-05-29 13:50:00,37.84,37.89,37.83,37.84,108600.0,28.3356,28.373,28.3281,28.3356,108600.0
2013-05-29 14:00:00,37.83,37.87,37.78,37.84,143500.0,28.3281,28.358,28.2906,28.3356,143500.0
2013-05-29 14:10:00,37.83,37.92,37.81,37.87,119400.0,28.3281,28.3955,28.3131,28.358,119400.0
2013-05-29 14:20:00,37.87,37.89,37.85,37.86,103400.0,28.358,28.373,28.3431,28.3505,103400.0
2013-05-29 14:30:00,37.86,37.91,37.83,37.9,115300.0,28.3505,28.388,28.3281,28.3805,115300.0
2013-05-29 14:40:00,37.9,37.96,37.88,37.91,139800.0,28.3805,28.4254,28.3655,28.388,139800.0
2013-05-29 14:50:00,37.91,37.95,37.86,37.86,132400.0,28.388,28.4179,28.3505,28.3505,132400.0
2013-05-29 15:00:00,37.86,37.86,37.76,37.79,203700.0,28.3505,28.3505,28.2757,28.2981,203700.0
2013-05-29 15:10:00,37.79,37.84,37.77,37.8,177000.0,28.2981,28.3356,28.2831,28.3056,177000.0
2013-05-29 15:20:00,37.78,37.83,37.75,37.8,236000.0,28.2906,28.3281,28.2682,28.3056,236000.0
2013-05-29 15:30:00,37.8,37.85,37.79,37.82,232600.0,28.3056,28.3431,28.2981,28.3206,232600.0
2013-05-29 15:40:00,37.81,37.82,37.72,37.82,322700.0,28.3131,28.3206,28.2457,28.3206,322700.0
2013-05-29 15:50:00,37.81,37.81,37.71,37.72,730600.0,28.3131,28.3131,28.2382,28.2457,730600.0
2013-05-30 09:30:00,37.88,38.0,37.57,37.61,114000.0,28.3655,28.4554,28.1334,28.1633,114000.0
2013-05-30 09:40:00,37.62,37.79,37.62,37.69,141700.0,28.1708,28.2981,28.1708,28.2232,141700.0
2013-05-30 09:50:00,37.71,37.88,37.71,37.86,115600.0,28.2382,28.3655,28.2382,28.3505,115600.0
2013-05-30 10:00:00,37.85,37.95,37.81,37.82,147700.0,28.3431,28.4179,28.3131,28.3206,147700.0
2013-05-30 10:10:00,37.82,37.87,37.76,37.85,84500.0,28.3206,28.358,28.2757,28.3431,84500.0
2013-05-30 10:20:00,37.86,37.99,37.84,37.97,95000.0,28.3505,28.4479,28.3356,28.4329,95000.0
2013-05-30 10:30:00,37.98,38.0,37.94,37.98,96100.0,28.4404,28.4554,28.4104,28.4404,96100.0
2013-05-30 10:40:00,37.98,38.06,37.96,38.01,112000.0,28.4404,28.5003,28.4254,28.4629,112000.0
2013-05-30 10:50:00,38.01,38.08,37.98,38.02,90300.0,28.4629,28.5153,28.4404,28.4704,90300.0
2013-05-30 11:00:00,38.02,38.09,38.01,38.04,126400.0,28.4704,28.5228,28.4629,28.4853,126400.0
2013-05-30 11:10:00,38.05,38.12,38.02,38.03,121600.0,28.4928,28.5452,28.4704,28.4778,121600.0
2013-05-30 11:20:00,38.04,38.06,37.96,37.99,171600.0,28.4853,28.5003,28.4254,28.4479,171600.0
2013-05-30 11:30:00,38.0,38.0,37.92,37.92,69700.0,28.4554,28.4554,28.3955,28.3955,69700.0
2013-05-30 11:40:00,37.92,37.96,37.91,37.92,104000.0,28.3955,28.4254,28.388,28.3955,104000.0
2013-05-30 11:50:00,37.92,38.01,37.91,37.98,185100.0,28.3955,28.4629,28.388,28.4404,185100.0
2013-05-30 12:00:00,37.98,38.02,37.95,38.0,68100.0,28.4404,28.4704,28.4179,28.4554,68100.0
2013-05-30 12:10:00,38.0,38.0,37.92,37.94,56500.0,28.4554,28.4554,28.3955,28.4104,56500.0
2013-05-30 12:20:00,37.94,37.95,37.85,37.87,110300.0,28.4104,28.4179,28.3431,28.358,110300.0
2013-05-30 12:30:00,37.88,37.9,37.82,37.83,66800.0,28.3655,28.3805,28.3206,28.3281,66800.0
2013-05-30 12:40:00,37.82,37.86,37.8,37.82,110500.0,28.3206,28.3505,28.3056,28.3206,110500.0
2013-05-30 12:50:00,37.82,37.82,37.74,37.77,62000.0,28.3206,28.3206,28.2607,28.2831,62000.0
2013-05-30 13:00:00,37.77,37.79,37.68,37.7,71900.0,28.2831,28.2981,28.2158,28.2307,71900.0
2013-05-30 13:10:00,37.7,37.78,37.67,37.77,48300.0,28.2307,28.2906,28.2083,28.2831,48300.0
2013-05-30 13:20:00,37.77,37.82,37.77,37.82,40200.0,28.2831,28.3206,28.2831,28.3206,40200.0
2013-05-30 13:30:00,37.82,37.89,37.81,37.88,47600.0,28.3206,28.373,28.3131,28.3655,47600.0
2013-05-30 13:40:00,37.87,37.91,37.86,37.89,31600.0,28.358,28.388,28.3505,28.373,31600.0
2013-05-30 13:50:00,37.89,37.95,37.88,37.93,63400.0,28.373,28.4179,28.3655,28.403,63400.0
2013-05-30 14:00:00,37.92,38.02,37.92,37.97,87800.0,28.3955,28.4704,28.3955,28.4329,87800.0
2013-05-30 14:10:00,37.96,38.02,37.95,38.01,55700.0,28.4254,28.4704,28.4179,28.4629,55700.0
2013-05-30 14:20:00,38.02,38.03,37.99,38.02,58000.0,28.4704,28.4778,28.4479,28.4704,58000.0
2013-05-30 14:30:00,38.04,38.05,38.0,38.01,50700.0,28.4853,28.4928,28.4554,28.4629,50700.0
2013-05-30 14:40:00,38.02,38.03,37.99,38.02,55400.0,28.4704,28.4778,28.4479,28.4704,55400.0
2013-05-30 14:50:00,38.02,38.05,38.01,38.02,64100.0,28.4704,28.4928,28.4629,28.4704,64100.0
2013-05-30 15:00:00,38.02,38.02,37.98,38.01,51600.0,28.4704,28.4704,28.4404,28.4629,51600.0
2013-05-30 15:10:00,38.0,38.01,37.95,38.0,76000.0,28.4554,28.4629,28.4179,28.4554,76000.0
2013-05-30 15:20:00,38.0,38.04,37.98,38.02,153300.0,28.4554,28.4853,28.4404,28.4704,153300.0
2013-05-30 15:30:00,38.02,38.06,38.01,38.04,201400.0,28.4704,28.5003,28.4629,28.4853,201400.0
2013-05-30 15:40:00,38.04,38.06,37.99,38.02,220200.0,28.4853,28.5003,28.4479,28.4704,220200.0
2013-05-30 15:50:00,38.01,38.02,37.96,38.01,335200.0,28.4629,28.4704,28.4254,28.4629,335200.0
2013-05-31 09:30:00,37.83,37.97,37.78,37.95,125000.0,28.3281,28.4329,28.2906,28.4179,125000.0
2013-05-31 09:40:00,37.94,38.08,37.87,38.08,107600.0,28.4104,28.5153,28.358,28.5153,107600.0
2013-05-31 09:50:00,38.08,38.11,37.99,38.03,174800.0,28.5153,28.5377,28.4479,28.4778,174800.0
2013-05-31 10:00:00,38.02,38.1,37.93,37.94,93400.0,28.4704,28.5303,28.403,28.4104,93400.0
2013-05-31 10:10:00,37.93,38.03,37.93,38.02,62400.0,28.403,28.4778,28.403,28.4704,62400.0
2013-05-31 10:20:00,38.0,38.04,37.96,37.97,46800.0,28.4554,28.4853,28.4254,28.4329,46800.0
2013-05-31 10:30:00,37.97,38.02,37.96,37.98,40500.0,28.4329,28.4704,28.4254,28.4404,40500.0
2013-05-31 10:40:00,37.99,38.0,37.92,37.97,61200.0,28.4479,28.4554,28.3955,28.4329,61200.0
2013-05-31 10:50:00,37.97,37.98,37.88,37.93,45000.0,28.4329,28.4404,28.3655,28.403,45000.0
2013-05-31 11:00:00,37.94,38.04,37.94,38.01,56200.0,28.4104,28.4853,28.4104,28.4629,56200.0
2013-05-31 11:10:00,38.01,38.05,38.0,38.02,94600.0,28.4629,28.4928,28.4554,28.4704,94600.0
2013-05-31 11:20:00,38.03,38.05,38.0,38.04,23300.0,28.4778,28.4928,28.4554,28.4853,23300.0
2013-05-31 11:30:00,38.03,38.06,38.01,38.03,44700.0,28.4778,28.5003,28.4629,28.4778,44700.0
2013-05-31 11:40:00,38.02,38.07,38.0,38.05,48000.0,28.4704,28.5078,28.4554,28.4928,48000.0
2013-05-31 11:50:00,38.04,38.04,37.9,37.9,131900.0,28.4853,28.4853,28.3805,28.3805,131900.0
2013-05-31 12:00:00,37.9,37.92,37.82,37.84,97300.0,28.3805,28.3955,28.3206,28.3356,97300.0
2013-05-31 12:10:00,37.85,37.86,37.73,37.78,110000.0,28.3431,28.3505,28.2532,28.2906,110000.0
2013-05-31 12:20:00,37.77,37.78,37.66,37.72,67300.0,28.2831,28.2906,28.2008,28.2457,67300.0
2013-05-31 12:30:00,37.71,37.74,37.66,37.68,49400.0,28.2382,28.2607,28.2008,28.2158,49400.0
2013-05-31 12:40:00,37.69,37.76,37.68,37.74,65900.0,28.2232,28.2757,28.2158,28.2607,65900.0
2013-05-31 12:50:00,37.73,37.75,37.7,37.7,33600.0,28.2532,28.2682,28.2307,28.2307,33600.0
2013-05-31 13:00:00,37.7,37.75,37.69,37.73,26600.0,28.2307,28.2682,28.2232,28.2532,26600.0
2013-05-31 13:10:00,37.73,37.76,37.7,37.75,53500.0,28.2532,28.2757,28.2307,28.2682,53500.0
2013-05-31 13:20:00,37.75,37.76,37.72,37.74,70700.0,28.2682,28.2757,28.2457,28.2607,70700.0
2013-05-31 13:30:00,37.74,37.77,37.73,37.77,110200.0,28.2607,28.2831,28.2532,28.2831,110200.0
2013-05-31 13:40:00,37.76,37.83,37.76,37.82,207800.0,28.2757,28.3281,28.2757,28.3206,207800.0
2013-05-31 13:50:00,37.82,37.83,37.78,37.83,211700.0,28.3206,28.3281,28.2906,28.3281,211700.0
2013-05-31 14:00:00,37.83,37.85,37.8,37.82,126200.0,28.3281,28.3431,28.3056,28.3206,126200.0
2013-05-31 14:10:00,37.82,37.87,37.73,37.84,135600.0,28.3206,28.358,28.2532,28.3356,135600.0
2013-05-31 14:20:00,37.83,37.84,37.8,37.83,30200.0,28.3281,28.3356,28.3056,28.3281,30200.0
2013-05-31 14:30:00,37.83,37.84,37.73,37.73,76700.0,28.3281,28.3356,28.2532,28.2532,76700.0
2013-05-31 14:40:00,37.73,37.75,37.7,37.74,69800.0,28.2532,28.2682,28.2307,28.2607,69800.0
2013-05-31 14:50:00,37.74,37.75,37.72,37.74,83700.0,28.2607,28.2682,28.2457,28.2607,83700.0
2013-05-31 15:00:00,37.75,37.83,37.73,37.78,72100.0,28.2682,28.3281,28.2532,28.2906,72100.0
2013-05-31 15:10:00,37.79,37.8,37.75,37.77,37100.0,28.2981,28.3056,28.2682,28.2831,37100.0
2013-05-31 15:20:00,37.77,37.84,37.77,37.77,69800.0,28.2831,28.3356,28.2831,28.2831,69800.0
2013-05-31 15:30:00,37.77,37.79,37.73,37.76,123700.0,28.2831,28.2981,28.2532,28.2757,123700.0
2013-05-31 15:40:00,37.75,37.78,37.71,37.72,144100.0,28.2682,28.2906,28.2382,28.2457,144100.0
2013-05-31 15:50:00,37.71,37.72,37.52,37.54,798500.0,28.2382,28.2457,28.0959,28.1109,798500.0
2013-06-03 09:30:00,37.51,37.72,37.47,37.65,131100.0,28.0885,28.2457,28.0585,28.1933,131100.0
2013-06-03 09:40:00,37.64,37.67,37.43,37.51,173300.0,28.1858,28.2083,28.0285,28.0885,173300.0
2013-06-03 09:50:00,37.51,37.77,37.49,37.74,101800.0,28.0885,28.2831,28.0735,28.2607,101800.0
2013-06-03 10:00:00,37.7,37.75,37.53,37.63,295000.0,28.2307,28.2682,28.1034,28.1783,295000.0
2013-06-03 10:10:00,37.62,37.67,37.5,37.59,169400.0,28.1708,28.2083,28.081,28.1484,169400.0
2013-06-03 10:20:00,37.59,37.64,37.4,37.41,255400.0,28.1484,28.1858,28.0061,28.0136,255400.0
2013-06-03 10:30:00,37.43,37.44,37.26,37.28,152500.0,28.0285,28.036,27.9012,27.9162,152500.0
2013-06-03 10:40:00,37.28,37.33,37.21,37.3,149200.0,27.9162,27.9537,27.8638,27.9312,149200.0
2013-06-03 10:50:00,37.3,37.34,37.24,37.26,102900.0,27.9312,27.9612,27.8863,27.9012,102900.0
2013-06-03 11:00:00,37.25,37.28,37.17,37.18,103500.0,27.8938,27.9162,27.8339,27.8413,103500.0
2013-06-03 11:10:00,37.19,37.21,37.16,37.21,109200.0,27.8488,27.8638,27.8264,27.8638,109200.0
2013-06-03 11:20:00,37.22,37.23,37.1,37.19,193900.0,27.8713,27.8788,27.7814,27.8488,193900.0
2013-06-03 11:30:00,37.19,37.23,37.17,37.19,220900.0,27.8488,27.8788,27.8339,27.8488,220900.0
2013-06-03 11:40:00,37.18,37.28,37.17,37.26,118400.0,27.8413,27.9162,27.8339,27.9012,118400.0
2013-06-03 11:50:00,37.26,37.3,37.23,37.26,64400.0,27.9012,27.9312,27.8788,27.9012,64400.0
2013-06-03 12:00:00,37.26,37.3,37.2,37.24,79500.0,27.9012,27.9312,27.8563,27.8863,79500.0
2013-06-03 12:10:00,37.25,37.26,37.22,37.25,95200.0,27.8938,27.9012,27.8713,27.8938,95200.0
2013-06-03 12:20:00,37.24,37.29,37.22,37.26,80600.0,27.8863,27.9237,27.8713,27.9012,80600.0
2013-06-03 12:30:00,37.27,37.29,37.23,37.23,67000.0,27.9087,27.9237,27.8788,27.8788,67000.0
2013-06-03 12:40:00,37.24,37.3,37.22,37.27,59700.0,27.8863,27.9312,27.8713,27.9087,59700.0
2013-06-03 12:50:00,37.28,37.31,37.24,37.27,53300.0,27.9162,27.9387,27.8863,27.9087,53300.0
2013-06-03 13:00:00,37.27,37.29,37.22,37.28,84600.0,27.9087,27.9237,27.8713,27.9162,84600.0
2013-06-03 13:10:00,37.27,37.28,37.2,37.21,76600.0,27.9087,27.9162,27.8563,27.8638,76600.0
2013-06-03 13:20:00,37.2,37.22,37.17,37.19,46200.0,27.8563,27.8713,27.8339,27.8488,46200.0
2013-06-03 13:30:00,37.19,37.22,37.07,37.07,149700.0,27.8488,27.8713,27.759,27.759,149700.0
2013-06-03 13:40:00,37.08,37.09,37.02,37.07,100500.0,27.7665,27.7739,27.7215,27.759,100500.0
2013-06-03 13:50:00,37.07,37.18,37.07,37.16,96500.0,27.759,27.8413,27.759,27.8264,96500.0
2013-06-03 14:00:00,37.16,37.26,37.14,37.24,84400.0,27.8264,27.9012,27.8114,27.8863,84400.0
2013-06-03 14:10:00,37.25,37.29,37.22,37.26,52500.0,27.8938,27.9237,27.8713,27.9012,52500.0
2013-06-03 14:20:00,37.26,37.3,37.23,37.26,59800.0,27.9012,27.9312,27.8788,27.9012,59800.0
2013-06-03 14:30:00,37.26,37.3,37.22,37.3,57500.0,27.9012,27.9312,27.8713,27.9312,57500.0
2013-06-03 14:40:00,37.3,37.42,37.3,37.42,98100.0,27.9312,28.0211,27.9312,28.0211,98100.0
2013-06-03 14:50:00,37.41,37.45,37.36,37.39,82300.0,28.0136,28.0435,27.9761,27.9986,82300.0
2013-06-03 15:00:00,37.4,37.47,37.38,37.4,120400.0,28.0061,28.0585,27.9911,28.0061,120400.0
2013-06-03 15:10:00,37.4,37.41,37.37,37.39,100600.0,28.0061,28.0136,27.9836,27.9986,100600.0
2013-06-03 15:20:00,37.38,37.45,37.38,37.44,110900.0,27.9911,28.0435,27.9911,28.036,110900.0
2013-06-03 15:30:00,37.44,37.52,37.44,37.51,152200.0,28.036,28.0959,28.036,28.0885,152200.0
2013-06-03 15:40:00,37.51,37.66,37.5,37.63,213500.0,28.0885,28.2008,28.081,28.1783,213500.0
2013-06-03 15:50:00,37.63,37.68,37.59,37.65,422600.0,28.1783,28.2158,28.1484,28.1933,422600.0
2013-06-04 09:30:00,37.37,37.64,37.37,37.58,159200.0,27.9836,28.1858,27.9836,28.1409,159200.0
2013-06-04 09:40:00,37.58,37.6,37.51,37.53,61200.0,28.1409,28.1558,28.0885,28.1034,61200.0
2013-06-04 09:50:00,37.53,37.6,37.43,37.53,78000.0,28.1034,28.1558,28.0285,28.1034,78000.0
2013-06-04 10:00:00,37.53,37.55,37.45,37.45,47400.0,28.1034,28.1184,28.0435,28.0435,47400.0
2013-06-04 10:10:00,37.45,37.51,37.44,37.47,45300.0,28.0435,28.0885,28.036,28.0585,45300.0
2013-06-04 10:20:00,37.48,37.52,37.42,37.51,38200.0,28.066,28.0959,28.0211,28.0885,38200.0
2013-06-04 10:30:00,37.51,37.68,37.51,37.63,82000.0,28.0885,28.2158,28.0885,28.1783,82000.0
2013-06-04 10:40:00,37.63,37.75,37.63,37.74,116100.0,28.1783,28.2682,28.1783,28.2607,116100.0
2013-06-04 10:50:00,37.73,37.74,37.51,37.51,86300.0,28.2532,28.2607,28.0885,28.0885,86300.0
2013-06-04 11:00:00,37.5,37.55,37.44,37.49,94900.0,28.081,28.1184,28.036,28.0735,94900.0
2013-06-04 11:10:00,37.49,37.52,37.42,37.46,65700.0,28.0735,28.0959,28.0211,28.051,65700.0
2013-06-04 11:20:00,37.47,37.51,37.44,37.47,48700.0,28.0585,28.0885,28.036,28.0585,48700.0
2013-06-04 11:30:00,37.48,37.52,37.44,37.48,47300.0,28.066,28.0959,28.036,28.066,47300.0
2013-06-04 11:40:00,37.5,37.64,37.49,37.63,50200.0,28.081,28.1858,28.0735,28.1783,50200.0
2013-06-04 11:50:00,37.63,37.68,37.61,37.65,29800.0,28.1783,28.2158,28.1633,28.1933,29800.0
2013-06-04 12:00:00,37.63,37.63,37.47,37.49,46600.0,28.1783,28.1783,28.0585,28.0735,46600.0
2013-06-04 12:10:00,37.49,37.53,37.42,37.43,59200.0,28.0735,28.1034,28.0211,28.0285,59200.0
2013-06-04 12:20:00,37.44,37.45,37.3,37.3,67400.0,28.036,28.0435,27.9312,27.9312,67400.0
2013-06-04 12:30:00,37.29,37.34,37.28,37.29,31400.0,27.9237,27.9612,27.9162,27.9237,31400.0
2013-06-04 12:40:00,37.29,37.3,37.23,37.24,38300.0,27.9237,27.9312,27.8788,27.8863,38300.0
2013-06-04 12:50:00,37.24,37.3,37.23,37.3,47600.0,27.8863,27.9312,27.8788,27.9312,47600.0
2013-06-04 13:00:00,37.31,37.34,37.27,37.34,36900.0,27.9387,27.9612,27.9087,27.9612,36900.0
2013-06-04 13:10:00,37.35,37.4,37.34,37.39,29500.0,27.9686,28.0061,27.9612,27.9986,29500.0
2013-06-04 13:20:00,37.39,37.39,37.2,37.21,87500.0,27.9986,27.9986,27.8563,27.8638,87500.0
2013-06-04 13:30:00,37.2,37.24,37.18,37.2,70200.0,27.8563,27.8863,27.8413,27.8563,70200.0
2013-06-04 13:40:00,37.18,37.23,37.15,37.15,58900.0,27.8413,27.8788,27.8189,27.8189,58900.0
2013-06-04 13:50:00,37.15,37.32,37.15,37.31,82900.0,27.8189,27.9462,27.8189,27.9387,82900.0
2013-06-04 14:00:00,37.3,37.3,37.13,37.14,52800.0,27.9312,27.9312,27.8039,27.8114,52800.0
2013-06-04 14:10:00,37.12,37.2,37.1,37.19,73800.0,27.7964,27.8563,27.7814,27.8488,73800.0
2013-06-04 14:20:00,37.2,37.35,37.2,37.33,138400.0,27.8563,27.9686,27.8563,27.9537,138400.0
2013-06-04 14:30:00,37.33,37.36,37.29,37.32,54900.0,27.9537,27.9761,27.9237,27.9462,54900.0
2013-06-04 14:40:00,37.32,37.4,37.32,37.35,73200.0,27.9462,28.0061,27.9462,27.9686,73200.0
2013-06-04 14:50:00,37.36,37.4,37.25,37.27,72000.0,27.9761,28.0061,27.8938,27.9087,72000.0
2013-06-04 15:00:00,37.27,37.34,37.23,37.28,106000.0,27.9087,27.9612,27.8788,27.9162,106000.0
2013-06-04 15:10:00,37.29,37.29,37.22,37.25,81200.0,27.9237,27.9237,27.8713,27.8938,81200.0
2013-06-04 15:20:00,37.26,37.34,37.23,37.33,62000.0,27.9012,27.9612,27.8788,27.9537,62000.0
2013-06-04 15:30:00,37.34,37.47,37.32,37.45,118600.0,27.9612,28.0585,27.9462,28.0435,118600.0
2013-06-04 15:40:00,37.46,37.5,37.37,37.38,122800.0,28.051,28.081,27.9836,27.9911,122800.0
2013-06-04 15:50:00,37.38,37.41,37.27,37.28,229300.0,27.9911,28.0136,27.9087,27.9162,229300.0
2013-06-05 09:30:00,37.25,37.49,37.02,37.35,279300.0,27.8938,28.0735,27.7215,27.9686,279300.0
2013-06-05 09:40:00,37.35,37.54,37.28,37.53,144600.0,27.9686,28.1109,27.9162,28.1034,144600.0
2013-06-05 09:50:00,37.54,37.72,37.43,37.49,209800.0,28.1109,28.2457,28.0285,28.0735,209800.0
2013-06-05 10:00:00,37.49,37.67,37.44,37.66,261500.0,28.0735,28.2083,28.036,28.2008,261500.0
2013-06-05 10:10:00,37.66,37.78,37.61,37.68,296600.0,28.2008,28.2906,28.1633,28.2158,296600.0
2013-06-05 10:20:00,37.67,37.7,37.55,37.62,221000.0,28.2083,28.2307,28.1184,28.1708,221000.0
2013-06-05 10:30:00,37.62,37.72,37.58,37.63,452000.0,28.1708,28.2457,28.1409,28.1783,452000.0
2013-06-05 10:40:00,37.64,37.68,37.62,37.65,188600.0,28.1858,28.2158,28.1708,28.1933,188600.0
2013-06-05 10:50:00,37.65,37.65,37.41,37.43,135400.0,28.1933,28.1933,28.0136,28.0285,135400.0
2013-06-05 11:00:00,37.43,37.43,37.27,37.28,154500.0,28.0285,28.0285,27.9087,27.9162,154500.0
2013-06-05 11:10:00,37.29,37.41,37.25,37.33,135700.0,27.9237,28.0136,27.8938,27.9537,135700.0
2013-06-05 11:20:00,37.33,37.34,37.28,37.3,98900.0,27.9537,27.9612,27.9162,27.9312,98900.0
2013-06-05 11:30:00,37.29,37.45,37.28,37.41,130700.0,27.9237,28.0435,27.9162,28.0136,130700.0
2013-06-05 11:40:00,37.44,37.6,37.42,37.58,87400.0,28.036,28.1558,28.0211,28.1409,87400.0
2013-06-05 11:50:00,37.57,37.6,37.5,37.53,178600.0,28.1334,28.1558,28.081,28.1034,178600.0
2013-06-05 12:00:00,37.54,37.6,37.5,37.56,92500.0,28.1109,28.1558,28.081,28.1259,92500.0
2013-06-05 12:10:00,37.57,37.59,37.51,37.53,86000.0,28.1334,28.1484,28.0885,28.1034,86000.0
2013-06-05 12:20:00,37.54,37.57,37.53,37.54,66600.0,28.1109,28.1334,28.1034,28.1109,66600.0
2013-06-05 12:30:00,37.54,37.55,37.44,37.45,71900.0,28.1109,28.1184,28.036,28.0435,71900.0
2013-06-05 12:40:00,37.45,37.48,37.41,37.43,92700.0,28.0435,28.066,28.0136,28.0285,92700.0
2013-06-05 12:50:00,37.43,37.44,37.35,37.44,195200.0,28.0285,28.036,27.9686,28.036,195200.0
2013-06-05 13:00:00,37.43,37.56,37.41,37.55,119800.0,28.0285,28.1259,28.0136,28.1184,119800.0
2013-06-05 13:10:00,37.55,37.58,37.5,37.54,90400.0,28.1184,28.1409,28.081,28.1109,90400.0
2013-06-05 13:20:00,37.54,37.56,37.48,37.51,60700.0,28.1109,28.1259,28.066,28.0885,60700.0
2013-06-05 13:30:00,37.51,37.54,37.5,37.52,39600.0,28.0885,28.1109,28.081,28.0959,39600.0
2013-06-05 13:40:00,37.52,37.58,37.52,37.54,101700.0,28.0959,28.1409,28.0959,28.1109,101700.0
2013-06-05 13:50:00,37.54,37.55,37.47,37.53,100400.0,28.1109,28.1184,28.0585,28.1034,100400.0
2013-06-05 14:00:00,37.53,37.6,37.52,37.59,189200.0,28.1034,28.1558,28.0959,28.1484,189200.0
2013-06-05 14:10:00,37.59,37.61,37.53,37.54,288800.0,28.1484,28.1633,28.1034,28.1109,288800.0
2013-06-05 14:20:00,37.54,37.55,37.34,37.35,523800.0,28.1109,28.1184,27.9612,27.9686,523800.0
2013-06-05 14:30:00,37.35,37.41,37.3,37.41,154800.0,27.9686,28.0136,27.9312,28.0136,154800.0
2013-06-05 14:40:00,37.4,37.4,37.32,37.36,278400.0,28.0061,28.0061,27.9462,27.9761,278400.0
2013-06-05 14:50:00,37.36,37.37,37.27,37.29,176400.0,27.9761,27.9836,27.9087,27.9237,176400.0
2013-06-05 15:00:00,37.29,37.33,37.23,37.25,184800.0,27.9237,27.9537,27.8788,27.8938,184800.0
2013-06-05 15:10:00,37.25,37.33,37.23,37.3,169000.0,27.8938,27.9537,27.8788,27.9312,169000.0
2013-06-05 15:20:00,37.3,37.35,37.21,37.34,297000.0,27.9312,27.9686,27.8638,27.9612,297000.0
2013-06-05 15:30:00,37.35,37.54,37.34,37.53,473500.0,27.9686,28.1109,27.9612,28.1034,473500.0
2013-06-05 15:40:00,37.53,37.54,37.43,37.44,457300.0,28.1034,28.1109,28.0285,28.036,457300.0
2013-06-05 15:50:00,37.43,37.43,37.29,37.31,604300.0,28.0285,28.0285,27.9237,27.9387,604300.0
2013-06-06 09:30:00,37.58,37.58,37.08,37.39,157600.0,28.1409,28.1409,27.7665,27.9986,157600.0
2013-06-06 09:40:00,37.38,37.44,37.34,37.4,86000.0,27.9911,28.036,27.9612,28.0061,86000.0
2013-06-06 09:50:00,37.4,37.48,37.32,37.39,124700.0,28.0061,28.066,27.9462,27.9986,124700.0
2013-06-06 10:00:00,37.4,37.49,37.39,37.48,188300.0,28.0061,28.0735,27.9986,28.066,188300.0
2013-06-06 10:10:00,37.48,37.6,37.47,37.55,139800.0,28.066,28.1558,28.0585,28.1184,139800.0
2013-06-06 10:20:00,37.55,37.56,37.48,37.53,71600.0,28.1184,28.1259,28.066,28.1034,71600.0
2013-06-06 10:30:00,37.54,37.57,37.46,37.48,93900.0,28.1109,28.1334,28.051,28.066,93900.0
2013-06-06 10:40:00,37.49,37.5,37.39,37.41,92300.0,28.0735,28.081,27.9986,28.0136,92300.0
2013-06-06 10:50:00,37.41,37.48,37.37,37.47,97000.0,28.0136,28.066,27.9836,28.0585,97000.0
2013-06-06 11:00:00,37.46,37.51,37.46,37.48,70300.0,28.051,28.0885,28.051,28.066,70300.0
2013-06-06 11:10:00,37.47,37.54,37.47,37.51,74500.0,28.0585,28.1109,28.0585,28.0885,74500.0
2013-06-06 11:20:00,37.5,37.51,37.45,37.49,130100.0,28.081,28.0885,28.0435,28.0735,130100.0
2013-06-06 11:30:00,37.48,37.53,37.48,37.52,88300.0,28.066,28.1034,28.066,28.0959,88300.0
2013-06-06 11:40:00,37.52,37.53,37.43,37.45,75600.0,28.0959,28.1034,28.0285,28.0435,75600.0
2013-06-06 11:50:00,37.46,37.46,37.27,37.33,123000.0,28.051,28.051,27.9087,27.9537,123000.0
2013-06-06 12:00:00,37.32,37.36,37.27,37.28,90700.0,27.9462,27.9761,27.9087,27.9162,90700.0
2013-06-06 12:10:00,37.28,37.32,37.27,37.28,89300.0,27.9162,27.9462,27.9087,27.9162,89300.0
2013-06-06 12:20:00,37.27,37.3,37.17,37.2,86600.0,27.9087,27.9312,27.8339,27.8563,86600.0
2013-06-06 12:30:00,37.21,37.36,37.21,37.32,89400.0,27.8638,27.9761,27.8638,27.9462,89400.0
2013-06-06 12:40:00,37.33,37.41,37.3,37.39,60100.0,27.9537,28.0136,27.9312,27.9986,60100.0
2013-06-06 12:50:00,37.39,37.39,37.27,37.29,103900.0,27.9986,27.9986,27.9087,27.9237,103900.0
2013-06-06 13:00:00,37.29,37.32,37.25,37.28,128100.0,27.9237,27.9462,27.8938,27.9162,128100.0
2013-06-06 13:10:00,37.28,37.33,37.27,37.3,144100.0,27.9162,27.9537,27.9087,27.9312,144100.0
2013-06-06 13:20:00,37.3,37.3,37.23,37.25,89400.0,27.9312,27.9312,27.8788,27.8938,89400.0
2013-06-06 13:30:00,37.24,37.33,37.24,37.3,92800.0,27.8863,27.9537,27.8863,27.9312,92800.0
2013-06-06 13:40:00,37.3,37.4,37.29,37.38,119000.0,27.9312,28.0061,27.9237,27.9911,119000.0
2013-06-06 13:50:00,37.38,37.44,37.34,37.43,202600.0,27.9911,28.036,27.9612,28.0285,202600.0
2013-06-06 14:00:00,37.44,37.45,37.39,37.42,126900.0,28.036,28.0435,27.9986,28.0211,126900.0
2013-06-06 14:10:00,37.43,37.48,37.41,37.43,119000.0,28.0285,28.066,28.0136,28.0285,119000.0
2013-06-06 14:20:00,37.43,37.57,37.42,37.57,140400.0,28.0285,28.1334,28.0211,28.1334,140400.0
2013-06-06 14:30:00,37.57,37.58,37.49,37.52,150600.0,28.1334,28.1409,28.0735,28.0959,150600.0
2013-06-06 14:40:00,37.52,37.58,37.52,37.58,200900.0,28.0959,28.1409,28.0959,28.1409,200900.0
2013-06-06 14:50:00,37.57,37.61,37.55,37.56,136100.0,28.1334,28.1633,28.1184,28.1259,136100.0
2013-06-06 15:00:00,37.56,37.59,37.52,37.54,432900.0,28.1259,28.1484,28.0959,28.1109,432900.0
2013-06-06 15:10:00,37.53,37.56,37.47,37.5,254200.0,28.1034,28.1259,28.0585,28.081,254200.0
2013-06-06 15:20:00,37.49,37.54,37.45,37.53,220700.0,28.0735,28.1109,28.0435,28.1034,220700.0
2013-06-06 15:30:00,37.52,37.56,37.52,37.55,314400.0,28.0959,28.1259,28.0959,28.1184,314400.0
2013-06-06 15:40:00,37.55,37.56,37.52,37.54,242000.0,28.1184,28.1259,28.0959,28.1109,242000.0
2013-06-06 15:50:00,37.54,37.64,37.53,37.62,415000.0,28.1109,28.1858,28.1034,28.1708,415000.0
2013-06-07 09:30:00,37.68,37.74,37.55,37.66,165300.0,28.2158,28.2607,28.1184,28.2008,165300.0
2013-06-07 09:40:00,37.66,37.95,37.55,37.9,187200.0,28.2008,28.4179,28.1184,28.3805,187200.0
2013-06-07 09:50:00,37.9,38.0,37.86,37.99,158100.0,28.3805,28.4554,28.3505,28.4479,158100.0
2013-06-07 10:00:00,37.99,38.12,37.92,38.12,206100.0,28.4479,28.5452,28.3955,28.5452,206100.0
2013-06-07 10:10:00,38.13,38.16,38.04,38.07,140600.0,28.5527,28.5752,28.4853,28.5078,140600.0
2013-06-07 10:20:00,38.07,38.07,37.86,37.93,151800.0,28.5078,28.5078,28.3505,28.403,151800.0
2013-06-07 10:30:00,37.92,38.04,37.86,38.0,96100.0,28.3955,28.4853,28.3505,28.4554,96100.0
2013-06-07 10:40:00,38.0,38.05,37.96,37.99,86200.0,28.4554,28.4928,28.4254,28.4479,86200.0
2013-06-07 10:50:00,37.99,37.99,37.94,37.94,59700.0,28.4479,28.4479,28.4104,28.4104,59700.0
2013-06-07 11:00:00,37.94,37.96,37.91,37.91,81000.0,28.4104,28.4254,28.388,28.388,81000.0
2013-06-07 11:10:00,37.91,37.99,37.9,37.99,105800.0,28.388,28.4479,28.3805,28.4479,105800.0
2013-06-07 11:20:00,37.99,38.01,37.98,38.0,175400.0,28.4479,28.4629,28.4404,28.4554,175400.0
2013-06-07 11:30:00,38.0,38.01,37.97,37.99,109500.0,28.4554,28.4629,28.4329,28.4479,109500.0
2013-06-07 11:40:00,38.0,38.0,37.97,37.98,89300.0,28.4554,28.4554,28.4329,28.4404,89300.0
2013-06-07 11:50:00,37.98,38.04,37.98,38.03,81400.0,28.4404,28.4853,28.4404,28.4778,81400.0
2013-06-07 12:00:00,38.02,38.03,37.91,37.96,132800.0,28.4704,28.4778,28.388,28.4254,132800.0
2013-06-07 12:10:00,37.96,38.1,37.96,38.09,65100.0,28.4254,28.5303,28.4254,28.5228,65100.0
2013-06-07 12:20:00,38.09,38.13,38.09,38.11,164200.0,28.5228,28.5527,28.5228,28.5377,164200.0
2013-06-07 12:30:00,38.12,38.12,38.06,38.09,57800.0,28.5452,28.5452,28.5003,28.5228,57800.0
2013-06-07 12:40:00,38.1,38.11,38.06,38.08,84300.0,28.5303,28.5377,28.5003,28.5153,84300.0
2013-06-07 12:50:00,38.06,38.11,38.06,38.08,109900.0,28.5003,28.5377,28.5003,28.5153,109900.0
2013-06-07 13:00:00,38.08,38.1,38.06,38.07,77400.0,28.5153,28.5303,28.5003,28.5078,77400.0
2013-06-07 13:10:00,38.07,38.08,37.97,37.97,49900.0,28.5078,28.5153,28.4329,28.4329,49900.0
2013-06-07 13:20:00,37.97,37.98,37.86,37.87,58300.0,28.4329,28.4404,28.3505,28.358,58300.0
2013-06-07 13:30:00,37.88,37.94,37.83,37.94,91500.0,28.3655,28.4104,28.3281,28.4104,91500.0
2013-06-07 13:40:00,37.93,37.94,37.83,37.85,53500.0,28.403,28.4104,28.3281,28.3431,53500.0
2013-06-07 13:50:00,37.85,37.85,37.81,37.81,49500.0,28.3431,28.3431,28.3131,28.3131,49500.0
2013-06-07 14:00:00,37.82,37.86,37.81,37.86,71900.0,28.3206,28.3505,28.3131,28.3505,71900.0
2013-06-07 14:10:00,37.86,37.95,37.84,37.94,64100.0,28.3505,28.4179,28.3356,28.4104,64100.0
2013-06-07 14:20:00,37.94,37.96,37.88,37.92,73100.0,28.4104,28.4254,28.3655,28.3955,73100.0
2013-06-07 14:30:00,37.93,38.01,37.91,37.99,89000.0,28.403,28.4629,28.388,28.4479,89000.0
2013-06-07 14:40:00,38.0,38.09,38.0,38.09,141000.0,28.4554,28.5228,28.4554,28.5228,141000.0
2013-06-07 14:50:00,38.09,38.1,38.07,38.09,76400.0,28.5228,28.5303,28.5078,28.5228,76400.0
2013-06-07 15:00:00,38.08,38.09,38.03,38.04,133000.0,28.5153,28.5228,28.4778,28.4853,133000.0
2013-06-07 15:10:00,38.04,38.12,38.04,38.12,122400.0,28.4853,28.5452,28.4853,28.5452,122400.0
2013-06-07 15:20:00,38.12,38.12,38.07,38.07,109300.0,28.5452,28.5452,28.5078,28.5078,109300.0
2013-06-07 15:30:00,38.08,38.1,38.02,38.02,151500.0,28.5153,28.5303,28.4704,28.4704,151500.0
2013-06-07 15:40:00,38.02,38.05,37.99,38.04,218200.0,28.4704,28.4928,28.4479,28.4853,218200.0
2013-06-07 15:50:00,38.04,38.05,37.96,37.97,500400.0,28.4853,28.4928,28.4254,28.4329,500400.0
2013-06-10 09:30:00,37.94,37.97,37.7,37.86,155000.0,28.4104,28.4329,28.2307,28.3505,155000.0
2013-06-10 09:40:00,37.86,37.89,37.78,37.85,49600.0,28.3505,28.373,28.2906,28.3431,49600.0
2013-06-10 09:50:00,37.85,38.02,37.84,38.01,71600.0,28.3431,28.4704,28.3356,28.4629,71600.0
2013-06-10 10:00:00,38.0,38.01,37.93,37.99,82700.0,28.4554,28.4629,28.403,28.4479,82700.0
2013-06-10 10:10:00,37.99,38.0,37.92,37.97,85800.0,28.4479,28.4554,28.3955,28.4329,85800.0
2013-06-10 10:20:00,37.97,38.03,37.96,37.97,71500.0,28.4329,28.4778,28.4254,28.4329,71500.0
2013-06-10 10:30:00,37.97,38.02,37.94,38.02,72300.0,28.4329,28.4704,28.4104,28.4704,72300.0
2013-06-10 10:40:00,38.01,38.05,37.98,38.05,70900.0,28.4629,28.4928,28.4404,28.4928,70900.0
2013-06-10 10:50:00,38.05,38.12,38.02,38.05,118400.0,28.4928,28.5452,28.4704,28.4928,118400.0
2013-06-10 11:00:00,38.05,38.2,38.05,38.13,154100.0,28.4928,28.6051,28.4928,28.5527,154100.0
2013-06-10 11:10:00,38.13,38.16,38.08,38.09,83800.0,28.5527,28.5752,28.5153,28.5228,83800.0
2013-06-10 11:20:00,38.08,38.12,38.07,38.07,58700.0,28.5153,28.5452,28.5078,28.5078,58700.0
2013-06-10 11:30:00,38.07,38.1,38.06,38.09,40500.0,28.5078,28.5303,28.5003,28.5228,40500.0
2013-06-10 11:40:00,38.09,38.15,38.08,38.09,81000.0,28.5228,28.5677,28.5153,28.5228,81000.0
2013-06-10 11:50:00,38.09,38.11,38.08,38.1,74200.0,28.5228,28.5377,28.5153,28.5303,74200.0
2013-06-10 12:00:00,38.1,38.11,38.07,38.07,67500.0,28.5303,28.5377,28.5078,28.5078,67500.0
2013-06-10 12:10:00,38.06,38.06,38.03,38.04,45600.0,28.5003,28.5003,28.4778,28.4853,45600.0
2013-06-10 12:20:00,38.04,38.07,38.0,38.0,57100.0,28.4853,28.5078,28.4554,28.4554,57100.0
2013-06-10 12:30:00,38.01,38.05,37.97,38.04,111800.0,28.4629,28.4928,28.4329,28.4853,111800.0
2013-06-10 12:40:00,38.05,38.1,38.03,38.09,90600.0,28.4928,28.5303,28.4778,28.5228,90600.0
2013-06-10 12:50:00,38.08,38.1,38.05,38.07,54000.0,28.5153,28.5303,28.4928,28.5078,54000.0
2013-06-10 13:00:00,38.07,38.11,38.06,38.1,73300.0,28.5078,28.5377,28.5003,28.5303,73300.0
2013-06-10 13:10:00,38.1,38.11,38.06,38.09,116200.0,28.5303,28.5377,28.5003,28.5228,116200.0
2013-06-10 13:20:00,38.09,38.11,38.07,38.07,66000.0,28.5228,28.5377,28.5078,28.5078,66000.0
2013-06-10 13:30:00,38.07,38.1,38.05,38.1,68900.0,28.5078,28.5303,28.4928,28.5303,68900.0
2013-06-10 13:40:00,38.1,38.11,38.08,38.09,93800.0,28.5303,28.5377,28.5153,28.5228,93800.0
2013-06-10 13:50:00,38.09,38.12,38.08,38.11,69500.0,28.5228,28.5452,28.5153,28.5377,69500.0
2013-06-10 14:00:00,38.1,38.11,38.05,38.05,82800.0,28.5303,28.5377,28.4928,28.4928,82800.0
2013-06-10 14:10:00,38.05,38.06,38.0,38.01,63100.0,28.4928,28.5003,28.4554,28.4629,63100.0
2013-06-10 14:20:00,38.01,38.04,37.97,37.98,46900.0,28.4629,28.4853,28.4329,28.4404,46900.0
2013-06-10 14:30:00,37.98,38.06,37.97,38.05,61700.0,28.4404,28.5003,28.4329,28.4928,61700.0
2013-06-10 14:40:00,38.04,38.14,38.02,38.14,37200.0,28.4853,28.5602,28.4704,28.5602,37200.0
2013-06-10 14:50:00,38.14,38.19,38.12,38.12,93500.0,28.5602,28.5977,28.5452,28.5452,93500.0
2013-06-10 15:00:00,38.12,38.13,38.05,38.13,103100.0,28.5452,28.5527,28.4928,28.5527,103100.0
2013-06-10 15:10:00,38.13,38.14,38.06,38.13,74300.0,28.5527,28.5602,28.5003,28.5527,74300.0
2013-06-10 15:20:00,38.13,38.13,38.06,38.1,63900.0,28.5527,28.5527,28.5003,28.5303,63900.0
2013-06-10 15:30:00,38.1,38.19,38.08,38.19,92400.0,28.5303,28.5977,28.5153,28.5977,92400.0
2013-06-10 15:40:00,38.19,38.22,38.15,38.17,128800.0,28.5977,28.6201,28.5677,28.5827,128800.0
2013-06-10 15:50:00,38.16,38.18,38.09,38.14,164400.0,28.5752,28.5902,28.5228,28.5602,164400.0
2013-06-11 09:30:00,37.73,37.8,37.66,37.79,129300.0,28.2532,28.3056,28.2008,28.2981,129300.0
2013-06-11 09:40:00,37.79,37.94,37.75,37.93,77800.0,28.2981,28.4104,28.2682,28.403,77800.0
2013-06-11 09:50:00,37.93,38.09,37.93,38.09,84200.0,28.403,28.5228,28.403,28.5228,84200.0
2013-06-11 10:00:00,38.09,38.13,38.06,38.08,150700.0,28.5228,28.5527,28.5003,28.5153,150700.0
2013-06-11 10:10:00,38.08,38.13,38.06,38.12,170300.0,28.5153,28.5527,28.5003,28.5452,170300.0
2013-06-11 10:20:00,38.11,38.34,38.1,38.31,191900.0,28.5377,28.71,28.5303,28.6875,191900.0
2013-06-11 10:30:00,38.31,38.33,38.25,38.26,103500.0,28.6875,28.7025,28.6426,28.6501,103500.0
2013-06-11 10:40:00,38.26,38.28,38.22,38.25,132100.0,28.6501,28.665,28.6201,28.6426,132100.0
2013-06-11 10:50:00,38.26,38.26,38.16,38.18,187100.0,28.6501,28.6501,28.5752,28.5902,187100.0
2013-06-11 11:00:00,38.18,38.19,38.09,38.11,112300.0,28.5902,28.5977,28.5228,28.5377,112300.0
2013-06-11 11:10:00,38.1,38.3,38.1,38.3,161800.0,28.5303,28.68,28.5303,28.68,161800.0
2013-06-11 11:20:00,38.3,38.52,38.29,38.51,238700.0,28.68,28.8448,28.6725,28.8373,238700.0
2013-06-11 11:30:00,38.52,38.57,38.42,38.44,163100.0,28.8448,28.8822,28.7699,28.7849,163100.0
2013-06-11 11:40:00,38.44,38.47,38.4,38.44,81000.0,28.7849,28.8073,28.7549,28.7849,81000.0
2013-06-11 11:50:00,38.44,38.45,38.25,38.25,123100.0,28.7849,28.7923,28.6426,28.6426,123100.0
2013-06-11 12:00:00,38.25,38.34,38.24,38.31,63100.0,28.6426,28.71,28.6351,28.6875,63100.0
2013-06-11 12:10:00,38.31,38.37,38.24,38.24,76600.0,28.6875,28.7324,28.6351,28.6351,76600.0
2013-06-11 12:20:00,38.25,38.31,38.21,38.31,94000.0,28.6426,28.6875,28.6126,28.6875,94000.0
2013-06-11 12:30:00,38.31,38.37,38.31,38.37,57700.0,28.6875,28.7324,28.6875,28.7324,57700.0
2013-06-11 12:40:00,38.37,38.43,38.35,38.39,86600.0,28.7324,28.7774,28.7175,28.7474,86600.0
2013-06-11 12:50:00,38.39,38.39,38.29,38.33,83200.0,28.7474,28.7474,28.6725,28.7025,83200.0
2013-06-11 13:00:00,38.33,38.38,38.3,38.37,103500.0,28.7025,28.7399,28.68,28.7324,103500.0
2013-06-11 13:10:00,38.36,38.38,38.3,38.31,59500.0,28.725,28.7399,28.68,28.6875,59500.0
2013-06-11 13:20:00,38.31,38.32,38.29,38.29,114100.0,28.6875,28.695,28.6725,28.6725,114100.0
2013-06-11 13:30:00,38.29,38.29,38.19,38.21,159400.0,28.6725,28.6725,28.5977,28.6126,159400.0
2013-06-11 13:40:00,38.2,38.26,38.19,38.25,63300.0,28.6051,28.6501,28.5977,28.6426,63300.0
2013-06-11 13:50:00,38.26,38.31,38.25,38.26,112800.0,28.6501,28.6875,28.6426,28.6501,112800.0
2013-06-11 14:00:00,38.25,38.27,38.22,38.25,136900.0,28.6426,28.6576,28.6201,28.6426,136900.0
2013-06-11 14:10:00,38.25,38.27,38.21,38.24,170000.0,28.6426,28.6576,28.6126,28.6351,170000.0
2013-06-11 14:20:00,38.24,38.27,38.23,38.27,78600.0,28.6351,28.6576,28.6276,28.6576,78600.0
2013-06-11 14:30:00,38.28,38.3,38.26,38.29,92700.0,28.665,28.68,28.6501,28.6725,92700.0
2013-06-11 14:40:00,38.28,38.3,38.23,38.24,166900.0,28.665,28.68,28.6276,28.6351,166900.0
2013-06-11 14:50:00,38.24,38.35,38.2,38.34,126600.0,28.6351,28.7175,28.6051,28.71,126600.0
2013-06-11 15:00:00,38.35,38.41,38.34,38.37,118100.0,28.7175,28.7624,28.71,28.7324,118100.0
2013-06-11 15:10:00,38.37,38.37,38.35,38.36,124200.0,28.7324,28.7324,28.7175,28.725,124200.0
2013-06-11 15:20:00,38.36,38.4,38.35,38.38,248800.0,28.725,28.7549,28.7175,28.7399,248800.0
2013-06-11 15:30:00,38.38,38.39,38.3,38.31,243500.0,28.7399,28.7474,28.68,28.6875,243500.0
2013-06-11 15:40:00,38.31,38.32,38.18,38.2,304100.0,28.6875,28.695,28.5902,28.6051,304100.0
2013-06-11 15:50:00,38.2,38.22,38.15,38.17,546800.0,28.6051,28.6201,28.5677,28.5827,546800.0
2013-06-12 09:30:00,38.67,38.8,38.62,38.77,290300.0,28.9571,29.0544,28.9196,29.032,290300.0
2013-06-12 09:40:00,38.77,38.78,38.63,38.73,285700.0,29.032,29.0395,28.9271,29.002,285700.0
2013-06-12 09:50:00,38.73,38.78,38.71,38.76,220600.0,29.002,29.0395,28.987,29.0245,220600.0
2013-06-12 10:00:00,38.75,38.76,38.57,38.65,253300.0,29.017,29.0245,28.8822,28.9421,253300.0
2013-06-12 10:10:00,38.65,38.68,38.61,38.62,293800.0,28.9421,28.9646,28.9122,28.9196,293800.0
2013-06-12 10:20:00,38.61,38.64,38.59,38.64,137600.0,28.9122,28.9346,28.8972,28.9346,137600.0
2013-06-12 10:30:00,38.63,38.75,38.62,38.71,235000.0,28.9271,29.017,28.9196,28.987,235000.0
2013-06-12 10:40:00,38.71,38.73,38.6,38.64,186700.0,28.987,29.002,28.9047,28.9346,186700.0
2013-06-12 10:50:00,38.64,38.66,38.47,38.48,189300.0,28.9346,28.9496,28.8073,28.8148,189300.0
2013-06-12 11:00:00,38.49,38.61,38.42,38.58,171100.0,28.8223,28.9122,28.7699,28.8897,171100.0
2013-06-12 11:10:00,38.59,38.59,38.45,38.45,284200.0,28.8972,28.8972,28.7923,28.7923,284200.0
2013-06-12 11:20:00,38.45,38.5,38.42,38.46,282600.0,28.7923,28.8298,28.7699,28.7998,282600.0
2013-06-12 11:30:00,38.46,38.6,38.45,38.55,137700.0,28.7998,28.9047,28.7923,28.8672,137700.0
2013-06-12 11:40:00,38.55,38.56,38.44,38.45,130300.0,28.8672,28.8747,28.7849,28.7923,130300.0
2013-06-12 11:50:00,38.46,38.46,38.31,38.39,104400.0,28.7998,28.7998,28.6875,28.7474,104400.0
2013-06-12 12:00:00,38.37,38.44,38.34,38.41,110100.0,28.7324,28.7849,28.71,28.7624,110100.0
2013-06-12 12:10:00,38.4,38.44,38.37,38.42,172900.0,28.7549,28.7849,28.7324,28.7699,172900.0
2013-06-12 12:20:00,38.41,38.47,38.41,38.46,83100.0,28.7624,28.8073,28.7624,28.7998,83100.0
2013-06-12 12:30:00,38.45,38.47,38.39,38.39,84400.0,28.7923,28.8073,28.7474,28.7474,84400.0
2013-06-12 12:40:00,38.4,38.54,38.38,38.5,133300.0,28.7549,28.8597,28.7399,28.8298,133300.0
2013-06-12 12:50:00,38.51,38.57,38.49,38.53,58400.0,28.8373,28.8822,28.8223,28.8523,58400.0
2013-06-12 13:00:00,38.54,38.59,38.49,38.59,109100.0,28.8597,28.8972,28.8223,28.8972,109100.0
2013-06-12 13:10:00,38.59,38.6,38.56,38.57,111800.0,28.8972,28.9047,28.8747,28.8822,111800.0
2013-06-12 13:20:00,38.57,38.58,38.52,38.53,115100.0,28.8822,28.8897,28.8448,28.8523,115100.0
2013-06-12 13:30:00,38.54,38.54,38.46,38.47,94200.0,28.8597,28.8597,28.7998,28.8073,94200.0
2013-06-12 13:40:00,38.46,38.51,38.42,38.5,83200.0,28.7998,28.8373,28.7699,28.8298,83200.0
2013-06-12 13:50:00,38.5,38.59,38.5,38.54,241300.0,28.8298,28.8972,28.8298,28.8597,241300.0
2013-06-12 14:00:00,38.54,38.55,38.49,38.51,240300.0,28.8597,28.8672,28.8223,28.8373,240300.0
2013-06-12 14:10:00,38.51,38.52,38.42,38.47,154800.0,28.8373,28.8448,28.7699,28.8073,154800.0
2013-06-12 14:20:00,38.46,38.5,38.44,38.46,111500.0,28.7998,28.8298,28.7849,28.7998,111500.0
2013-06-12 14:30:00,38.45,38.48,38.39,38.42,125600.0,28.7923,28.8148,28.7474,28.7699,125600.0
2013-06-12 14:40:00,38.42,38.45,38.35,38.35,121100.0,28.7699,28.7923,28.7175,28.7175,121100.0
2013-06-12 14:50:00,38.34,38.4,38.32,38.4,108200.0,28.71,28.7549,28.695,28.7549,108200.0
2013-06-12 15:00:00,38.4,38.43,38.37,38.38,169100.0,28.7549,28.7774,28.7324,28.7399,169100.0
2013-06-12 15:10:00,38.38,38.39,38.25,38.25,108700.0,28.7399,28.7474,28.6426,28.6426,108700.0
2013-06-12 15:20:00,38.25,38.31,38.21,38.3,169000.0,28.6426,28.6875,28.6126,28.68,169000.0
2013-06-12 15:30:00,38.3,38.4,38.25,38.39,338600.0,28.68,28.7549,28.6426,28.7474,338600.0
2013-06-12 15:40:00,38.39,38.52,38.39,38.49,414400.0,28.7474,28.8448,28.7474,28.8223,414400.0
2013-06-12 15:50:00,38.49,38.5,38.33,38.34,391600.0,28.8223,28.8298,28.7025,28.71,391600.0
2013-06-13 09:30:00,38.23,38.37,37.93,37.94,166300.0,28.6276,28.7324,28.403,28.4104,166300.0
2013-06-13 09:40:00,37.93,38.08,37.87,37.96,124400.0,28.403,28.5153,28.358,28.4254,124400.0
2013-06-13 09:50:00,37.96,37.98,37.78,37.88,124900.0,28.4254,28.4404,28.2906,28.3655,124900.0
2013-06-13 10:00:00,37.89,38.0,37.87,37.98,156100.0,28.373,28.4554,28.358,28.4404,156100.0
2013-06-13 10:10:00,37.97,37.98,37.9,37.96,155300.0,28.4329,28.4404,28.3805,28.4254,155300.0
2013-06-13 10:20:00,37.95,37.96,37.7,37.87,208800.0,28.4179,28.4254,28.2307,28.358,208800.0
2013-06-13 10:30:00,37.87,37.95,37.86,37.88,73400.0,28.358,28.4179,28.3505,28.3655,73400.0
2013-06-13 10:40:00,37.89,37.9,37.79,37.87,111400.0,28.373,28.3805,28.2981,28.358,111400.0
2013-06-13 10:50:00,37.88,37.89,37.83,37.85,75400.0,28.3655,28.373,28.3281,28.3431,75400.0
2013-06-13 11:00:00,37.84,37.94,37.84,37.9,91300.0,28.3356,28.4104,28.3356,28.3805,91300.0
2013-06-13 11:10:00,37.9,37.96,37.87,37.91,99700.0,28.3805,28.4254,28.358,28.388,99700.0
2013-06-13 11:20:00,37.91,38.06,37.91,38.04,148900.0,28.388,28.5003,28.388,28.4853,148900.0
2013-06-13 11:30:00,38.04,38.04,37.91,37.98,108800.0,28.4853,28.4853,28.388,28.4404,108800.0
2013-06-13 11:40:00,37.99,37.99,37.92,37.94,118700.0,28.4479,28.4479,28.3955,28.4104,118700.0
2013-06-13 11:50:00,37.93,37.97,37.86,37.92,275200.0,28.403,28.4329,28.3505,28.3955,275200.0
2013-06-13 12:00:00,37.91,37.92,37.86,37.92,99300.0,28.388,28.3955,28.3505,28.3955,99300.0
2013-06-13 12:10:00,37.91,37.92,37.83,37.91,76800.0,28.388,28.3955,28.3281,28.388,76800.0
2013-06-13 12:20:00,37.91,37.96,37.91,37.94,61500.0,28.388,28.4254,28.388,28.4104,61500.0
2013-06-13 12:30:00,37.94,38.11,37.94,38.1,72300.0,28.4104,28.5377,28.4104,28.5303,72300.0
2013-06-13 12:40:00,38.09,38.12,38.02,38.11,57400.0,28.5228,28.5452,28.4704,28.5377,57400.0
2013-06-13 12:50:00,38.11,38.18,38.04,38.18,64700.0,28.5377,28.5902,28.4853,28.5902,64700.0
2013-06-13 13:00:00,38.18,38.18,38.07,38.08,62800.0,28.5902,28.5902,28.5078,28.5153,62800.0
2013-06-13 13:10:00,38.07,38.2,38.06,38.19,109100.0,28.5078,28.6051,28.5003,28.5977,109100.0
2013-06-13 13:20:00,38.19,38.21,38.18,38.21,134100.0,28.5977,28.6126,28.5902,28.6126,134100.0
2013-06-13 13:30:00,38.2,38.23,38.19,38.21,76600.0,28.6051,28.6276,28.5977,28.6126,76600.0
2013-06-13 13:40:00,38.2,38.2,38.16,38.19,162500.0,28.6051,28.6051,28.5752,28.5977,162500.0
2013-06-13 13:50:00,38.18,38.25,38.18,38.24,54700.0,28.5902,28.6426,28.5902,28.6351,54700.0
2013-06-13 14:00:00,38.25,38.34,38.25,38.32,131400.0,28.6426,28.71,28.6426,28.695,131400.0
2013-06-13 14:10:00,38.31,38.36,38.29,38.33,69200.0,28.6875,28.725,28.6725,28.7025,69200.0
2013-06-13 14:20:00,38.33,38.35,38.29,38.3,93000.0,28.7025,28.7175,28.6725,28.68,93000.0
2013-06-13 14:30:00,38.3,38.35,38.28,38.28,63900.0,28.68,28.7175,28.665,28.665,63900.0
2013-06-13 14:40:00,38.28,38.36,38.27,38.3,213700.0,28.665,28.725,28.6576,28.68,213700.0
2013-06-13 14:50:00,38.3,38.35,38.28,38.34,111900.0,28.68,28.7175,28.665,28.71,111900.0
2013-06-13 15:00:00,38.35,38.41,38.33,38.4,184100.0,28.7175,28.7624,28.7025,28.7549,184100.0
2013-06-13 15:10:00,38.4,38.45,38.37,38.44,169400.0,28.7549,28.7923,28.7324,28.7849,169400.0
2013-06-13 15:20:00,38.44,38.48,38.44,38.46,122200.0,28.7849,28.8148,28.7849,28.7998,122200.0
2013-06-13 15:30:00,38.47,38.47,38.39,38.45,236600.0,28.8073,28.8073,28.7474,28.7923,236600.0
2013-06-13 15:40:00,38.45,38.54,38.45,38.48,275300.0,28.7923,28.8597,28.7923,28.8148,275300.0
2013-06-13 15:50:00,38.49,38.54,38.44,38.45,552100.0,28.8223,28.8597,28.7849,28.7923,552100.0
2013-06-14 09:30:00,38.46,38.5,38.28,38.29,95300.0,28.7998,28.8298,28.665,28.6725,95300.0
2013-06-14 09:40:00,38.29,38.42,38.15,38.42,120300.0,28.6725,28.7699,28.5677,28.7699,120300.0
2013-06-14 09:50:00,38.41,38.47,38.34,38.38,85100.0,28.7624,28.8073,28.71,28.7399,85100.0
2013-06-14 10:00:00,38.38,38.4,38.33,38.4,87300.0,28.7399,28.7549,28.7025,28.7549,87300.0
2013-06-14 10:10:00,38.4,38.54,38.34,38.51,113100.0,28.7549,28.8597,28.71,28.8373,113100.0
2013-06-14 10:20:00,38.51,38.56,38.4,38.44,48000.0,28.8373,28.8747,28.7549,28.7849,48000.0
2013-06-14 10:30:00,38.44,38.45,38.31,38.35,92000.0,28.7849,28.7923,28.6875,28.7175,92000.0
2013-06-14 10:40:00,38.35,38.35,38.26,38.3,69600.0,28.7175,28.7175,28.6501,28.68,69600.0
2013-06-14 10:50:00,38.3,38.3,38.07,38.11,141500.0,28.68,28.68,28.5078,28.5377,141500.0
2013-06-14 11:00:00,38.11,38.12,38.04,38.05,60800.0,28.5377,28.5452,28.4853,28.4928,60800.0
2013-06-14 11:10:00,38.06,38.11,38.01,38.02,94900.0,28.5003,28.5377,28.4629,28.4704,94900.0
2013-06-14 11:20:00,38.03,38.05,37.94,37.94,78000.0,28.4778,28.4928,28.4104,28.4104,78000.0
2013-06-14 11:30:00,37.94,38.04,37.92,38.03,81100.0,28.4104,28.4853,28.3955,28.4778,81100.0
2013-06-14 11:40:00,38.04,38.07,37.92,37.95,121600.0,28.4853,28.5078,28.3955,28.4179,121600.0
2013-06-14 11:50:00,37.95,38.01,37.94,38.0,43300.0,28.4179,28.4629,28.4104,28.4554,43300.0
2013-06-14 12:00:00,38.01,38.04,37.94,38.02,58500.0,28.4629,28.4853,28.4104,28.4704,58500.0
2013-06-14 12:10:00,38.03,38.1,38.02,38.08,41700.0,28.4778,28.5303,28.4704,28.5153,41700.0
2013-06-14 12:20:00,38.07,38.16,38.06,38.11,58700.0,28.5078,28.5752,28.5003,28.5377,58700.0
2013-06-14 12:30:00,38.11,38.12,38.07,38.11,26900.0,28.5377,28.5452,28.5078,28.5377,26900.0
2013-06-14 12:40:00,38.12,38.13,38.07,38.12,51400.0,28.5452,28.5527,28.5078,28.5452,51400.0
2013-06-14 12:50:00,38.11,38.12,38.01,38.01,49700.0,28.5377,28.5452,28.4629,28.4629,49700.0
2013-06-14 13:00:00,38.02,38.02,38.01,38.02,49200.0,28.4704,28.4704,28.4629,28.4704,49200.0
2013-06-14 13:10:00,38.01,38.03,38.0,38.01,63700.0,28.4629,28.4778,28.4554,28.4629,63700.0
2013-06-14 13:20:00,38.01,38.02,37.94,37.94,69400.0,28.4629,28.4704,28.4104,28.4104,69400.0
2013-06-14 13:30:00,37.94,38.02,37.94,37.97,77400.0,28.4104,28.4704,28.4104,28.4329,77400.0
2013-06-14 13:40:00,37.98,38.02,37.98,38.02,31100.0,28.4404,28.4704,28.4404,28.4704,31100.0
2013-06-14 13:50:00,38.02,38.02,37.99,38.02,80400.0,28.4704,28.4704,28.4479,28.4704,80400.0
2013-06-14 14:00:00,38.01,38.05,37.96,38.05,61900.0,28.4629,28.4928,28.4254,28.4928,61900.0
2013-06-14 14:10:00,38.04,38.07,38.01,38.02,86800.0,28.4853,28.5078,28.4629,28.4704,86800.0
2013-06-14 14:20:00,38.03,38.12,38.02,38.07,39400.0,28.4778,28.5452,28.4704,28.5078,39400.0
2013-06-14 14:30:00,38.08,38.13,38.04,38.13,33300.0,28.5153,28.5527,28.4853,28.5527,33300.0
2013-06-14 14:40:00,38.13,38.19,38.1,38.14,77600.0,28.5527,28.5977,28.5303,28.5602,77600.0
2013-06-14 14:50:00,38.13,38.14,38.02,38.04,34100.0,28.5527,28.5602,28.4704,28.4853,34100.0
2013-06-14 15:00:00,38.04,38.1,38.03,38.08,63300.0,28.4853,28.5303,28.4778,28.5153,63300.0
2013-06-14 15:10:00,38.07,38.15,38.06,38.09,100100.0,28.5078,28.5677,28.5003,28.5228,100100.0
2013-06-14 15:20:00,38.09,38.11,37.96,37.96,115200.0,28.5228,28.5377,28.4254,28.4254,115200.0
2013-06-14 15:30:00,37.96,38.01,37.95,37.99,126300.0,28.4254,28.4629,28.4179,28.4479,126300.0
2013-06-14 15:40:00,37.98,38.01,37.93,37.98,163300.0,28.4404,28.4629,28.403,28.4404,163300.0
2013-06-14 15:50:00,37.97,37.98,37.89,37.89,469700.0,28.4329,28.4404,28.373,28.373,469700.0
2013-06-17 09:30:00,38.13,38.52,38.1,38.48,221300.0,28.5527,28.8448,28.5303,28.8148,221300.0
2013-06-17 09:40:00,38.48,38.66,38.46,38.53,399500.0,28.8148,28.9496,28.7998,28.8523,399500.0
2013-06-17 09:50:00,38.53,38.59,38.51,38.56,163600.0,28.8523,28.8972,28.8373,28.8747,163600.0
2013-06-17 10:00:00,38.55,38.7,38.54,38.69,267100.0,28.8672,28.9796,28.8597,28.9721,267100.0
2013-06-17 10:10:00,38.7,38.71,38.63,38.66,146000.0,28.9796,28.987,28.9271,28.9496,146000.0
2013-06-17 10:20:00,38.65,38.68,38.63,38.65,108400.0,28.9421,28.9646,28.9271,28.9421,108400.0
2013-06-17 10:30:00,38.65,38.65,38.61,38.61,137100.0,28.9421,28.9421,28.9122,28.9122,137100.0
2013-06-17 10:40:00,38.61,38.61,38.47,38.48,97700.0,28.9122,28.9122,28.8073,28.8148,97700.0
2013-06-17 10:50:00,38.48,38.56,38.48,38.51,118600.0,28.8148,28.8747,28.8148,28.8373,118600.0
2013-06-17 11:00:00,38.52,38.57,38.49,38.57,73200.0,28.8448,28.8822,28.8223,28.8822,73200.0
2013-06-17 11:10:00,38.56,38.69,38.56,38.6,249800.0,28.8747,28.9721,28.8747,28.9047,249800.0
2013-06-17 11:20:00,38.61,38.63,38.55,38.62,77200.0,28.9122,28.9271,28.8672,28.9196,77200.0
2013-06-17 11:30:00,38.63,38.66,38.62,38.65,60500.0,28.9271,28.9496,28.9196,28.9421,60500.0
2013-06-17 11:40:00,38.65,38.65,38.62,38.63,69800.0,28.9421,28.9421,28.9196,28.9271,69800.0
2013-06-17 11:50:00,38.63,38.65,38.61,38.65,67900.0,28.9271,28.9421,28.9122,28.9421,67900.0
2013-06-17 12:00:00,38.65,38.74,38.63,38.74,122900.0,28.9421,29.0095,28.9271,29.0095,122900.0
2013-06-17 12:10:00,38.74,38.91,38.73,38.91,126700.0,29.0095,29.1368,29.002,29.1368,126700.0
2013-06-17 12:20:00,38.91,38.91,38.8,38.83,160500.0,29.1368,29.1368,29.0544,29.0769,160500.0
2013-06-17 12:30:00,38.83,38.84,38.8,38.81,83200.0,29.0769,29.0844,29.0544,29.0619,83200.0
2013-06-17 12:40:00,38.8,38.81,38.76,38.79,73200.0,29.0544,29.0619,29.0245,29.0469,73200.0
2013-06-17 12:50:00,38.79,38.82,38.76,38.82,112700.0,29.0469,29.0694,29.0245,29.0694,112700.0
2013-06-17 13:00:00,38.82,38.85,38.81,38.83,111900.0,29.0694,29.0919,29.0619,29.0769,111900.0
2013-06-17 13:10:00,38.83,38.83,38.73,38.75,72400.0,29.0769,29.0769,29.002,29.017,72400.0
2013-06-17 13:20:00,38.75,38.8,38.74,38.79,127500.0,29.017,29.0544,29.0095,29.0469,127500.0
2013-06-17 13:30:00,38.78,38.79,38.74,38.75,71200.0,29.0395,29.0469,29.0095,29.017,71200.0
2013-06-17 13:40:00,38.74,38.82,38.74,38.77,116900.0,29.0095,29.0694,29.0095,29.032,116900.0
2013-06-17 13:50:00,38.78,38.83,38.77,38.8,102800.0,29.0395,29.0769,29.032,29.0544,102800.0
2013-06-17 14:00:00,38.8,38.83,38.73,38.78,161800.0,29.0544,29.0769,29.002,29.0395,161800.0
2013-06-17 14:10:00,38.78,38.79,38.64,38.68,176500.0,29.0395,29.0469,28.9346,28.9646,176500.0
2013-06-17 14:20:00,38.68,38.71,38.52,38.6,144200.0,28.9646,28.987,28.8448,28.9047,144200.0
2013-06-17 14:30:00,38.59,38.6,38.55,38.59,109500.0,28.8972,28.9047,28.8672,28.8972,109500.0
2013-06-17 14:40:00,38.59,38.6,38.4,38.42,105800.0,28.8972,28.9047,28.7549,28.7699,105800.0
2013-06-17 14:50:00,38.41,38.47,38.32,38.44,104300.0,28.7624,28.8073,28.695,28.7849,104300.0
2013-06-17 15:00:00,38.43,38.52,38.4,38.52,102300.0,28.7774,28.8448,28.7549,28.8448,102300.0
2013-06-17 15:10:00,38.51,38.51,38.41,38.47,94400.0,28.8373,28.8373,28.7624,28.8073,94400.0
2013-06-17 15:20:00,38.47,38.5,38.39,38.49,135400.0,28.8073,28.8298,28.7474,28.8223,135400.0
2013-06-17 15:30:00,38.5,38.64,38.5,38.61,182500.0,28.8298,28.9346,28.8298,28.9122,182500.0
2013-06-17 15:40:00,38.61,38.63,38.55,38.6,308600.0,28.9122,28.9271,28.8672,28.9047,308600.0
2013-06-17 15:50:00,38.61,38.61,38.55,38.59,379300.0,28.9122,28.9122,28.8672,28.8972,379300.0
2013-06-18 09:30:00,38.73,39.23,38.7,39.12,442200.0,29.002,29.3764,28.9796,29.2941,442200.0
2013-06-18 09:40:00,39.12,39.18,38.88,39.18,161500.0,29.2941,29.339,29.1143,29.339,161500.0
2013-06-18 09:50:00,39.18,39.22,39.06,39.09,135500.0,29.339,29.3689,29.2491,29.2716,135500.0
2013-06-18 10:00:00,39.09,39.15,39.06,39.14,240600.0,29.2716,29.3165,29.2491,29.309,240600.0
2013-06-18 10:10:00,39.14,39.22,39.12,39.22,239500.0,29.309,29.3689,29.2941,29.3689,239500.0
2013-06-18 10:20:00,39.22,39.37,39.16,39.37,311300.0,29.3689,29.4813,29.324,29.4813,311300.0
2013-06-18 10:30:00,39.37,39.4,39.27,39.31,215500.0,29.4813,29.5037,29.4064,29.4363,215500.0
2013-06-18 10:40:00,39.31,39.36,39.25,39.29,166300.0,29.4363,29.4738,29.3914,29.4214,166300.0
2013-06-18 10:50:00,39.29,39.29,39.21,39.26,105200.0,29.4214,29.4214,29.3615,29.3989,105200.0
2013-06-18 11:00:00,39.26,39.34,39.23,39.34,116200.0,29.3989,29.4588,29.3764,29.4588,116200.0
2013-06-18 11:10:00,39.34,39.38,39.32,39.37,90700.0,29.4588,29.4888,29.4438,29.4813,90700.0
2013-06-18 11:20:00,39.37,39.42,39.35,39.41,194100.0,29.4813,29.5187,29.4663,29.5112,194100.0
2013-06-18 11:30:00,39.41,39.48,39.39,39.39,133600.0,29.5112,29.5636,29.4962,29.4962,133600.0
2013-06-18 11:40:00,39.4,39.4,39.27,39.28,103400.0,29.5037,29.5037,29.4064,29.4139,103400.0
2013-06-18 11:50:00,39.28,39.37,39.27,39.34,82000.0,29.4139,29.4813,29.4064,29.4588,82000.0
2013-06-18 12:00:00,39.33,39.36,39.3,39.32,60000.0,29.4513,29.4738,29.4289,29.4438,60000.0
2013-06-18 12:10:00,39.32,39.34,39.24,39.24,78300.0,29.4438,29.4588,29.3839,29.3839,78300.0
2013-06-18 12:20:00,39.24,39.31,39.22,39.29,87100.0,29.3839,29.4363,29.3689,29.4214,87100.0
2013-06-18 12:30:00,39.29,39.39,39.29,39.39,84900.0,29.4214,29.4962,29.4214,29.4962,84900.0
2013-06-18 12:40:00,39.38,39.39,39.33,39.35,81800.0,29.4888,29.4962,29.4513,29.4663,81800.0
2013-06-18 12:50:00,39.34,39.38,39.33,39.38,119100.0,29.4588,29.4888,29.4513,29.4888,119100.0
2013-06-18 13:00:00,39.38,39.4,39.34,39.35,116100.0,29.4888,29.5037,29.4588,29.4663,116100.0
2013-06-18 13:10:00,39.35,39.35,39.31,39.34,84500.0,29.4663,29.4663,29.4363,29.4588,84500.0
2013-06-18 13:20:00,39.35,39.37,39.32,39.35,105800.0,29.4663,29.4813,29.4438,29.4663,105800.0
2013-06-18 13:30:00,39.35,39.36,39.32,39.33,100700.0,29.4663,29.4738,29.4438,29.4513,100700.0
2013-06-18 13:40:00,39.33,39.37,39.31,39.35,109500.0,29.4513,29.4813,29.4363,29.4663,109500.0
2013-06-18 13:50:00,39.35,39.4,39.34,39.4,124600.0,29.4663,29.5037,29.4588,29.5037,124600.0
2013-06-18 14:00:00,39.39,39.44,39.37,39.44,209600.0,29.4962,29.5337,29.4813,29.5337,209600.0
2013-06-18 14:10:00,39.44,39.45,39.41,39.42,88300.0,29.5337,29.5412,29.5112,29.5187,88300.0
2013-06-18 14:20:00,39.42,39.43,39.37,39.4,102700.0,29.5187,29.5262,29.4813,29.5037,102700.0
2013-06-18 14:30:00,39.4,39.42,39.4,39.41,107500.0,29.5037,29.5187,29.5037,29.5112,107500.0
2013-06-18 14:40:00,39.4,39.42,39.37,39.39,154900.0,29.5037,29.5187,29.4813,29.4962,154900.0
2013-06-18 14:50:00,39.39,39.46,39.39,39.46,97100.0,29.4962,29.5487,29.4962,29.5487,97100.0
2013-06-18 15:00:00,39.45,39.46,39.42,39.43,156700.0,29.5412,29.5487,29.5187,29.5262,156700.0
2013-06-18 15:10:00,39.44,39.5,39.44,39.49,218200.0,29.5337,29.5786,29.5337,29.5711,218200.0
2013-06-18 15:20:00,39.49,39.51,39.47,39.49,189900.0,29.5711,29.5861,29.5562,29.5711,189900.0
2013-06-18 15:30:00,39.49,39.5,39.34,39.35,256200.0,29.5711,29.5786,29.4588,29.4663,256200.0
2013-06-18 15:40:00,39.36,39.41,39.26,39.33,299000.0,29.4738,29.5112,29.3989,29.4513,299000.0
2013-06-18 15:50:00,39.33,39.5,39.33,39.4,683800.0,29.4513,29.5786,29.4513,29.5037,683800.0
2013-06-19 09:30:00,39.33,39.48,39.14,39.22,182000.0,29.4513,29.5636,29.309,29.3689,182000.0
2013-06-19 09:40:00,39.22,39.23,38.94,38.94,138900.0,29.3689,29.3764,29.1593,29.1593,138900.0
2013-06-19 09:50:00,38.94,39.0,38.86,38.87,101300.0,29.1593,29.2042,29.0994,29.1069,101300.0
2013-06-19 10:00:00,38.86,38.88,38.78,38.78,170000.0,29.0994,29.1143,29.0395,29.0395,170000.0
2013-06-19 10:10:00,38.78,38.97,38.77,38.95,136100.0,29.0395,29.1817,29.032,29.1668,136100.0
2013-06-19 10:20:00,38.95,39.14,38.94,39.07,155700.0,29.1668,29.309,29.1593,29.2566,155700.0
2013-06-19 10:30:00,39.06,39.08,39.01,39.08,104100.0,29.2491,29.2641,29.2117,29.2641,104100.0
2013-06-19 10:40:00,39.09,39.18,39.07,39.07,96600.0,29.2716,29.339,29.2566,29.2566,96600.0
2013-06-19 10:50:00,39.07,39.1,39.05,39.08,65800.0,29.2566,29.2791,29.2416,29.2641,65800.0
2013-06-19 11:00:00,39.08,39.09,39.03,39.05,67200.0,29.2641,29.2716,29.2267,29.2416,67200.0
2013-06-19 11:10:00,39.05,39.18,39.05,39.18,65900.0,29.2416,29.339,29.2416,29.339,65900.0
2013-06-19 11:20:00,39.17,39.19,39.13,39.19,72400.0,29.3315,29.3465,29.3016,29.3465,72400.0
2013-06-19 11:30:00,39.19,39.19,39.12,39.18,54700.0,29.3465,29.3465,29.2941,29.339,54700.0
2013-06-19 11:40:00,39.18,39.21,39.14,39.15,123900.0,29.339,29.3615,29.309,29.3165,123900.0
2013-06-19 11:50:00,39.16,39.17,39.04,39.04,83600.0,29.324,29.3315,29.2342,29.2342,83600.0
2013-06-19 12:00:00,39.04,39.05,38.99,39.02,31500.0,29.2342,29.2416,29.1967,29.2192,31500.0
2013-06-19 12:10:00,39.02,39.09,39.02,39.06,42700.0,29.2192,29.2716,29.2192,29.2491,42700.0
2013-06-19 12:20:00,39.06,39.1,39.04,39.06,48800.0,29.2491,29.2791,29.2342,29.2491,48800.0
2013-06-19 12:30:00,39.06,39.06,39.0,39.04,65000.0,29.2491,29.2491,29.2042,29.2342,65000.0
2013-06-19 12:40:00,39.04,39.05,38.98,39.01,52000.0,29.2342,29.2416,29.1892,29.2117,52000.0
2013-06-19 12:50:00,39.02,39.03,38.91,38.92,61100.0,29.2192,29.2267,29.1368,29.1443,61100.0
2013-06-19 13:00:00,38.92,38.99,38.92,38.98,55800.0,29.1443,29.1967,29.1443,29.1892,55800.0
2013-06-19 13:10:00,38.99,39.0,38.91,38.91,71000.0,29.1967,29.2042,29.1368,29.1368,71000.0
2013-06-19 13:20:00,38.91,38.91,38.86,38.9,56300.0,29.1368,29.1368,29.0994,29.1293,56300.0
2013-06-19 13:30:00,38.91,38.96,38.89,38.94,83100.0,29.1368,29.1742,29.1218,29.1593,83100.0
2013-06-19 13:40:00,38.93,38.99,38.92,38.94,47400.0,29.1518,29.1967,29.1443,29.1593,47400.0
2013-06-19 13:50:00,38.94,39.0,38.93,38.99,63000.0,29.1593,29.2042,29.1518,29.1967,63000.0
2013-06-19 14:00:00,38.99,39.07,38.8,38.89,173900.0,29.1967,29.2566,29.0544,29.1218,173900.0
2013-06-19 14:10:00,38.89,39.09,38.88,39.01,191700.0,29.1218,29.2716,29.1143,29.2117,191700.0
2013-06-19 14:20:00,39.02,39.08,38.96,39.04,127700.0,29.2192,29.2641,29.1742,29.2342,127700.0
2013-06-19 14:30:00,39.04,39.11,38.89,39.09,261500.0,29.2342,29.2866,29.1218,29.2716,261500.0
2013-06-19 14:40:00,39.09,39.22,39.07,39.2,391900.0,29.2716,29.3689,29.2566,29.354,391900.0
2013-06-19 14:50:00,39.21,39.23,39.02,39.05,365500.0,29.3615,29.3764,29.2192,29.2416,365500.0
2013-06-19 15:00:00,39.05,39.09,38.96,39.04,143100.0,29.2416,29.2716,29.1742,29.2342,143100.0
2013-06-19 15:10:00,39.04,39.1,39.0,39.02,158800.0,29.2342,29.2791,29.2042,29.2192,158800.0
2013-06-19 15:20:00,39.02,39.22,39.02,39.21,192700.0,29.2192,29.3689,29.2192,29.3615,192700.0
2013-06-19 15:30:00,39.2,39.21,39.12,39.12,149000.0,29.354,29.3615,29.2941,29.2941,149000.0
2013-06-19 15:40:00,39.12,39.12,38.91,38.98,160900.0,29.2941,29.2941,29.1368,29.1892,160900.0
2013-06-19 15:50:00,38.98,39.07,38.92,38.97,448500.0,29.1892,29.2566,29.1443,29.1817,448500.0
2013-06-20 09:30:00,38.45,38.85,38.23,38.57,161800.0,28.7923,29.0919,28.6276,28.8822,161800.0
2013-06-20 09:40:00,38.55,38.66,38.26,38.66,145800.0,28.8672,28.9496,28.6501,28.9496,145800.0
2013-06-20 09:50:00,38.66,38.75,38.53,38.68,205600.0,28.9496,29.017,28.8523,28.9646,205600.0
2013-06-20 10:00:00,38.69,38.72,38.49,38.59,170400.0,28.9721,28.9945,28.8223,28.8972,170400.0
2013-06-20 10:10:00,38.6,38.6,38.44,38.52,110300.0,28.9047,28.9047,28.7849,28.8448,110300.0
2013-06-20 10:20:00,38.52,38.58,38.48,38.49,94800.0,28.8448,28.8897,28.8148,28.8223,94800.0
2013-06-20 10:30:00,38.49,38.53,38.41,38.45,113900.0,28.8223,28.8523,28.7624,28.7923,113900.0
2013-06-20 10:40:00,38.45,38.6,38.45,38.56,111300.0,28.7923,28.9047,28.7923,28.8747,111300.0
2013-06-20 10:50:00,38.57,38.68,38.5,38.5,92800.0,28.8822,28.9646,28.8298,28.8298,92800.0
2013-06-20 11:00:00,38.49,38.5,38.25,38.3,127200.0,28.8223,28.8298,28.6426,28.68,127200.0
2013-06-20 11:10:00,38.3,38.37,38.15,38.2,116400.0,28.68,28.7324,28.5677,28.6051,116400.0
2013-06-20 11:20:00,38.2,38.34,38.2,38.3,51300.0,28.6051,28.71,28.6051,28.68,51300.0
2013-06-20 11:30:00,38.29,38.38,38.26,38.36,58000.0,28.6725,28.7399,28.6501,28.725,58000.0
2013-06-20 11:40:00,38.36,38.37,38.21,38.24,74200.0,28.725,28.7324,28.6126,28.6351,74200.0
2013-06-20 11:50:00,38.24,38.32,38.23,38.26,57100.0,28.6351,28.695,28.6276,28.6501,57100.0
2013-06-20 12:00:00,38.26,38.31,38.2,38.21,55800.0,28.6501,28.6875,28.6051,28.6126,55800.0
2013-06-20 12:10:00,38.21,38.27,38.21,38.26,57200.0,28.6126,28.6576,28.6126,28.6501,57200.0
2013-06-20 12:20:00,38.25,38.32,38.21,38.22,46100.0,28.6426,28.695,28.6126,28.6201,46100.0
2013-06-20 12:30:00,38.22,38.36,38.22,38.27,73700.0,28.6201,28.725,28.6201,28.6576,73700.0
2013-06-20 12:40:00,38.28,38.29,38.23,38.24,61100.0,28.665,28.6725,28.6276,28.6351,61100.0
2013-06-20 12:50:00,38.24,38.25,38.18,38.2,54500.0,28.6351,28.6426,28.5902,28.6051,54500.0
2013-06-20 13:00:00,38.19,38.27,38.19,38.27,54800.0,28.5977,28.6576,28.5977,28.6576,54800.0
2013-06-20 13:10:00,38.26,38.29,38.15,38.16,77200.0,28.6501,28.6725,28.5677,28.5752,77200.0
2013-06-20 13:20:00,38.16,38.26,38.11,38.26,65200.0,28.5752,28.6501,28.5377,28.6501,65200.0
2013-06-20 13:30:00,38.25,38.3,38.24,38.26,98500.0,28.6426,28.68,28.6351,28.6501,98500.0
2013-06-20 13:40:00,38.26,38.35,38.24,38.34,108500.0,28.6501,28.7175,28.6351,28.71,108500.0
2013-06-20 13:50:00,38.34,38.34,38.25,38.3,61400.0,28.71,28.71,28.6426,28.68,61400.0
2013-06-20 14:00:00,38.3,38.35,38.25,38.29,69700.0,28.68,28.7175,28.6426,28.6725,69700.0
2013-06-20 14:10:00,38.28,38.3,38.21,38.24,78500.0,28.665,28.68,28.6126,28.6351,78500.0
2013-06-20 14:20:00,38.24,38.24,38.12,38.13,166500.0,28.6351,28.6351,28.5452,28.5527,166500.0
2013-06-20 14:30:00,38.13,38.19,38.13,38.17,88200.0,28.5527,28.5977,28.5527,28.5827,88200.0
2013-06-20 14:40:00,38.16,38.24,38.14,38.15,101200.0,28.5752,28.6351,28.5602,28.5677,101200.0
2013-06-20 14:50:00,38.15,38.15,38.02,38.04,134400.0,28.5677,28.5677,28.4704,28.4853,134400.0
2013-06-20 15:00:00,38.05,38.16,38.02,38.15,156400.0,28.4928,28.5752,28.4704,28.5677,156400.0
2013-06-20 15:10:00,38.17,38.2,38.15,38.15,208500.0,28.5827,28.6051,28.5677,28.5677,208500.0
2013-06-20 15:20:00,38.15,38.2,38.11,38.2,200000.0,28.5677,28.6051,28.5377,28.6051,200000.0
2013-06-20 15:30:00,38.19,38.34,38.17,38.32,456000.0,28.5977,28.71,28.5827,28.695,456000.0
2013-06-20 15:40:00,38.31,38.37,38.26,38.33,392300.0,28.6875,28.7324,28.6501,28.7025,392300.0
2013-06-20 15:50:00,38.33,38.41,38.27,38.29,503600.0,28.7025,28.7624,28.6576,28.6725,503600.0
2013-06-21 09:30:00,38.55,38.55,37.8,37.81,1219300.0,28.8672,28.8672,28.3056,28.3131,1219300.0
2013-06-21 09:40:00,37.82,38.02,37.82,37.86,206700.0,28.3206,28.4704,28.3206,28.3505,206700.0
2013-06-21 09:50:00,37.85,37.88,37.57,37.66,316300.0,28.3431,28.3655,28.1334,28.2008,316300.0
2013-06-21 10:00:00,37.64,37.81,37.58,37.76,395500.0,28.1858,28.3131,28.1409,28.2757,395500.0
2013-06-21 10:10:00,37.77,37.83,37.76,37.77,304200.0,28.2831,28.3281,28.2757,28.2831,304200.0
2013-06-21 10:20:00,37.78,37.85,37.76,37.77,322900.0,28.2906,28.3431,28.2757,28.2831,322900.0
2013-06-21 10:30:00,37.76,37.77,37.59,37.63,283700.0,28.2757,28.2831,28.1484,28.1783,283700.0
2013-06-21 10:40:00,37.63,37.72,37.53,37.7,164700.0,28.1783,28.2457,28.1034,28.2307,164700.0
2013-06-21 10:50:00,37.71,37.81,37.69,37.75,142900.0,28.2382,28.3131,28.2232,28.2682,142900.0
2013-06-21 11:00:00,37.75,37.79,37.69,37.71,205100.0,28.2682,28.2981,28.2232,28.2382,205100.0
2013-06-21 11:10:00,37.72,37.8,37.63,37.79,125400.0,28.2457,28.3056,28.1783,28.2981,125400.0
2013-06-21 11:20:00,37.79,37.8,37.67,37.71,162100.0,28.2981,28.3056,28.2083,28.2382,162100.0
2013-06-21 11:30:00,37.71,37.73,37.59,37.68,225600.0,28.2382,28.2532,28.1484,28.2158,225600.0
2013-06-21 11:40:00,37.69,37.78,37.67,37.77,88900.0,28.2232,28.2906,28.2083,28.2831,88900.0
2013-06-21 11:50:00,37.77,37.82,37.69,37.8,105400.0,28.2831,28.3206,28.2232,28.3056,105400.0
2013-06-21 12:00:00,37.81,37.93,37.81,37.88,117300.0,28.3131,28.403,28.3131,28.3655,117300.0
2013-06-21 12:10:00,37.87,37.88,37.8,37.84,95200.0,28.358,28.3655,28.3056,28.3356,95200.0
2013-06-21 12:20:00,37.85,37.85,37.78,37.82,106500.0,28.3431,28.3431,28.2906,28.3206,106500.0
2013-06-21 12:30:00,37.81,37.82,37.77,37.79,257800.0,28.3131,28.3206,28.2831,28.2981,257800.0
2013-06-21 12:40:00,37.79,37.86,37.77,37.83,281200.0,28.2981,28.3505,28.2831,28.3281,281200.0
2013-06-21 12:50:00,37.83,37.86,37.79,37.82,88800.0,28.3281,28.3505,28.2981,28.3206,88800.0
2013-06-21 13:00:00,37.83,37.84,37.77,37.84,112200.0,28.3281,28.3356,28.2831,28.3356,112200.0
2013-06-21 13:10:00,37.84,37.88,37.82,37.82,108100.0,28.3356,28.3655,28.3206,28.3206,108100.0
2013-06-21 13:20:00,37.82,37.85,37.76,37.84,109400.0,28.3206,28.3431,28.2757,28.3356,109400.0
2013-06-21 13:30:00,37.84,37.92,37.83,37.86,110100.0,28.3356,28.3955,28.3281,28.3505,110100.0
2013-06-21 13:40:00,37.86,37.93,37.86,37.87,107900.0,28.3505,28.403,28.3505,28.358,107900.0
2013-06-21 13:50:00,37.87,37.87,37.75,37.8,84700.0,28.358,28.358,28.2682,28.3056,84700.0
2013-06-21 14:00:00,37.8,37.84,37.75,37.77,95100.0,28.3056,28.3356,28.2682,28.2831,95100.0
2013-06-21 14:10:00,37.78,37.8,37.74,37.79,178600.0,28.2906,28.3056,28.2607,28.2981,178600.0
2013-06-21 14:20:00,37.79,37.82,37.74,37.77,129800.0,28.2981,28.3206,28.2607,28.2831,129800.0
2013-06-21 14:30:00,37.78,37.84,37.76,37.77,136400.0,28.2906,28.3356,28.2757,28.2831,136400.0
2013-06-21 14:40:00,37.77,37.77,37.69,37.74,70100.0,28.2831,28.2831,28.2232,28.2607,70100.0
2013-06-21 14:50:00,37.73,37.79,37.66,37.79,97100.0,28.2532,28.2981,28.2008,28.2981,97100.0
2013-06-21 15:00:00,37.79,37.98,37.78,37.96,187500.0,28.2981,28.4404,28.2906,28.4254,187500.0
2013-06-21 15:10:00,37.97,38.01,37.94,37.94,149400.0,28.4329,28.4629,28.4104,28.4104,149400.0
2013-06-21 15:20:00,37.94,38.02,37.93,38.01,220700.0,28.4104,28.4704,28.403,28.4629,220700.0
2013-06-21 15:30:00,38.01,38.04,37.97,37.98,218400.0,28.4629,28.4853,28.4329,28.4404,218400.0
2013-06-21 15:40:00,37.98,38.03,37.95,38.03,332300.0,28.4404,28.4778,28.4179,28.4778,332300.0
2013-06-21 15:50:00,38.04,38.04,37.95,37.97,604900.0,28.4853,28.4853,28.4179,28.4329,604900.0
2013-06-24 09:30:00,37.65,37.87,37.42,37.42,224600.0,28.1933,28.358,28.0211,28.0211,224600.0
2013-06-24 09:40:00,37.42,37.61,37.3,37.56,285800.0,28.0211,28.1633,27.9312,28.1259,285800.0
2013-06-24 09:50:00,37.57,37.59,37.34,37.42,171000.0,28.1334,28.1484,27.9612,28.0211,171000.0
2013-06-24 10:00:00,37.41,37.45,37.3,37.45,242000.0,28.0136,28.0435,27.9312,28.0435,242000.0
2013-06-24 10:10:00,37.45,37.56,37.39,37.54,256600.0,28.0435,28.1259,27.9986,28.1109,256600.0
2013-06-24 10:20:00,37.54,37.54,37.44,37.53,123500.0,28.1109,28.1109,28.036,28.1034,123500.0
2013-06-24 10:30:00,37.53,37.58,37.43,37.57,144900.0,28.1034,28.1409,28.0285,28.1334,144900.0
2013-06-24 10:40:00,37.57,37.62,37.44,37.62,135400.0,28.1334,28.1708,28.036,28.1708,135400.0
2013-06-24 10:50:00,37.62,37.66,37.51,37.51,171900.0,28.1708,28.2008,28.0885,28.0885,171900.0
2013-06-24 11:00:00,37.51,37.58,37.49,37.54,121000.0,28.0885,28.1409,28.0735,28.1109,121000.0
2013-06-24 11:10:00,37.54,37.57,37.46,37.47,68700.0,28.1109,28.1334,28.051,28.0585,68700.0
2013-06-24 11:20:00,37.47,37.5,37.35,37.36,101200.0,28.0585,28.081,27.9686,27.9761,101200.0
2013-06-24 11:30:00,37.36,37.48,37.36,37.47,107300.0,27.9761,28.066,27.9761,28.0585,107300.0
2013-06-24 11:40:00,37.47,37.5,37.42,37.48,105800.0,28.0585,28.081,28.0211,28.066,105800.0
2013-06-24 11:50:00,37.48,37.54,37.44,37.5,78300.0,28.066,28.1109,28.036,28.081,78300.0
2013-06-24 12:00:00,37.49,37.54,37.37,37.44,89600.0,28.0735,28.1109,27.9836,28.036,89600.0
2013-06-24 12:10:00,37.44,37.46,37.39,37.43,89900.0,28.036,28.051,27.9986,28.0285,89900.0
2013-06-24 12:20:00,37.42,37.49,37.4,37.46,133000.0,28.0211,28.0735,28.0061,28.051,133000.0
2013-06-24 12:30:00,37.46,37.54,37.45,37.49,124100.0,28.051,28.1109,28.0435,28.0735,124100.0
2013-06-24 12:40:00,37.49,37.57,37.48,37.56,111000.0,28.0735,28.1334,28.066,28.1259,111000.0
2013-06-24 12:50:00,37.56,37.59,37.51,37.58,140500.0,28.1259,28.1484,28.0885,28.1409,140500.0
2013-06-24 13:00:00,37.56,37.61,37.51,37.52,145500.0,28.1259,28.1633,28.0885,28.0959,145500.0
2013-06-24 13:10:00,37.52,37.61,37.51,37.6,128100.0,28.0959,28.1633,28.0885,28.1558,128100.0
2013-06-24 13:20:00,37.61,37.62,37.51,37.51,112800.0,28.1633,28.1708,28.0885,28.0885,112800.0
2013-06-24 13:30:00,37.51,37.58,37.44,37.46,110900.0,28.0885,28.1409,28.036,28.051,110900.0
2013-06-24 13:40:00,37.46,37.48,37.44,37.45,151000.0,28.051,28.066,28.036,28.0435,151000.0
2013-06-24 13:50:00,37.46,37.46,37.39,37.45,136300.0,28.051,28.051,27.9986,28.0435,136300.0
2013-06-24 14:00:00,37.45,37.64,37.42,37.64,161800.0,28.0435,28.1858,28.0211,28.1858,161800.0
2013-06-24 14:10:00,37.64,37.73,37.64,37.73,178800.0,28.1858,28.2532,28.1858,28.2532,178800.0
2013-06-24 14:20:00,37.73,37.75,37.57,37.61,233100.0,28.2532,28.2682,28.1334,28.1633,233100.0
2013-06-24 14:30:00,37.61,37.69,37.6,37.68,139700.0,28.1633,28.2232,28.1558,28.2158,139700.0
2013-06-24 14:40:00,37.68,37.68,37.58,37.62,141000.0,28.2158,28.2158,28.1409,28.1708,141000.0
2013-06-24 14:50:00,37.63,37.66,37.43,37.43,194700.0,28.1783,28.2008,28.0285,28.0285,194700.0
2013-06-24 15:00:00,37.44,37.54,37.44,37.48,92000.0,28.036,28.1109,28.036,28.066,92000.0
2013-06-24 15:10:00,37.49,37.5,37.32,37.37,83400.0,28.0735,28.081,27.9462,27.9836,83400.0
2013-06-24 15:20:00,37.36,37.43,37.32,37.34,112200.0,27.9761,28.0285,27.9462,27.9612,112200.0
2013-06-24 15:30:00,37.34,37.43,37.33,37.41,154800.0,27.9612,28.0285,27.9537,28.0136,154800.0
2013-06-24 15:40:00,37.42,37.42,37.29,37.29,324100.0,28.0211,28.0211,27.9237,27.9237,324100.0
2013-06-24 15:50:00,37.3,37.49,37.29,37.39,657900.0,27.9312,28.0735,27.9237,27.9986,657900.0
2013-06-25 09:30:00,37.62,37.72,37.55,37.65,155400.0,28.1708,28.2457,28.1184,28.1933,155400.0
2013-06-25 09:40:00,37.65,37.75,37.59,37.6,161400.0,28.1933,28.2682,28.1484,28.1558,161400.0
2013-06-25 09:50:00,37.6,37.62,37.4,37.49,111600.0,28.1558,28.1708,28.0061,28.0735,111600.0
2013-06-25 10:00:00,37.49,37.56,37.35,37.4,162800.0,28.0735,28.1259,27.9686,28.0061,162800.0
2013-06-25 10:10:00,37.4,37.44,37.19,37.2,161900.0,28.0061,28.036,27.8488,27.8563,161900.0
2013-06-25 10:20:00,37.2,37.25,37.11,37.12,157500.0,27.8563,27.8938,27.7889,27.7964,157500.0
2013-06-25 10:30:00,37.12,37.36,37.08,37.35,127100.0,27.7964,27.9761,27.7665,27.9686,127100.0
2013-06-25 10:40:00,37.36,37.38,37.25,37.26,125200.0,27.9761,27.9911,27.8938,27.9012,125200.0
2013-06-25 10:50:00,37.26,37.26,37.16,37.19,136000.0,27.9012,27.9012,27.8264,27.8488,136000.0
2013-06-25 11:00:00,37.19,37.25,37.15,37.24,121700.0,27.8488,27.8938,27.8189,27.8863,121700.0
2013-06-25 11:10:00,37.25,37.27,37.18,37.19,150600.0,27.8938,27.9087,27.8413,27.8488,150600.0
2013-06-25 11:20:00,37.18,37.18,37.07,37.13,146000.0,27.8413,27.8413,27.759,27.8039,146000.0
2013-06-25 11:30:00,37.13,37.32,37.13,37.31,117900.0,27.8039,27.9462,27.8039,27.9387,117900.0
2013-06-25 11:40:00,37.31,37.47,37.31,37.47,132100.0,27.9387,28.0585,27.9387,28.0585,132100.0
2013-06-25 11:50:00,37.48,37.61,37.48,37.59,112600.0,28.066,28.1633,28.066,28.1484,112600.0
2013-06-25 12:00:00,37.59,37.63,37.55,37.55,111900.0,28.1484,28.1783,28.1184,28.1184,111900.0
2013-06-25 12:10:00,37.55,37.59,37.54,37.57,48100.0,28.1184,28.1484,28.1109,28.1334,48100.0
2013-06-25 12:20:00,37.56,37.56,37.45,37.45,61900.0,28.1259,28.1259,28.0435,28.0435,61900.0
2013-06-25 12:30:00,37.45,37.6,37.45,37.6,83100.0,28.0435,28.1558,28.0435,28.1558,83100.0
2013-06-25 12:40:00,37.6,37.61,37.55,37.59,78800.0,28.1558,28.1633,28.1184,28.1484,78800.0
2013-06-25 12:50:00,37.59,37.63,37.58,37.6,79300.0,28.1484,28.1783,28.1409,28.1558,79300.0
2013-06-25 13:00:00,37.61,37.61,37.53,37.54,68500.0,28.1633,28.1633,28.1034,28.1109,68500.0
2013-06-25 13:10:00,37.54,37.56,37.47,37.47,62400.0,28.1109,28.1259,28.0585,28.0585,62400.0
2013-06-25 13:20:00,37.47,37.5,37.45,37.46,56100.0,28.0585,28.081,28.0435,28.051,56100.0
2013-06-25 13:30:00,37.46,37.51,37.43,37.5,55400.0,28.051,28.0885,28.0285,28.081,55400.0
2013-06-25 13:40:00,37.5,37.6,37.48,37.58,76900.0,28.081,28.1558,28.066,28.1409,76900.0
2013-06-25 13:50:00,37.58,37.58,37.52,37.54,57500.0,28.1409,28.1409,28.0959,28.1109,57500.0
2013-06-25 14:00:00,37.53,37.58,37.48,37.5,82700.0,28.1034,28.1409,28.066,28.081,82700.0
2013-06-25 14:10:00,37.51,37.58,37.5,37.57,78300.0,28.0885,28.1409,28.081,28.1334,78300.0
2013-06-25 14:20:00,37.56,37.56,37.48,37.49,57100.0,28.1259,28.1259,28.066,28.0735,57100.0
2013-06-25 14:30:00,37.49,37.53,37.46,37.51,75700.0,28.0735,28.1034,28.051,28.0885,75700.0
2013-06-25 14:40:00,37.5,37.5,37.45,37.49,64100.0,28.081,28.081,28.0435,28.0735,64100.0
2013-06-25 14:50:00,37.49,37.5,37.44,37.45,78000.0,28.0735,28.081,28.036,28.0435,78000.0
2013-06-25 15:00:00,37.45,37.51,37.42,37.43,119500.0,28.0435,28.0885,28.0211,28.0285,119500.0
2013-06-25 15:10:00,37.43,37.5,37.43,37.48,108600.0,28.0285,28.081,28.0285,28.066,108600.0
2013-06-25 15:20:00,37.49,37.58,37.48,37.57,240500.0,28.0735,28.1409,28.066,28.1334,240500.0
2013-06-25 15:30:00,37.57,37.63,37.53,37.62,192400.0,28.1334,28.1783,28.1034,28.1708,192400.0
2013-06-25 15:40:00,37.61,37.62,37.45,37.48,244000.0,28.1633,28.1708,28.0435,28.066,244000.0
2013-06-25 15:50:00,37.49,37.49,37.43,37.43,453700.0,28.0735,28.0735,28.0285,28.0285,453700.0
2013-06-26 09:30:00,37.78,37.93,37.66,37.78,147300.0,28.2906,28.403,28.2008,28.2906,147300.0
2013-06-26 09:40:00,37.78,37.8,37.62,37.78,90700.0,28.2906,28.3056,28.1708,28.2906,90700.0
2013-06-26 09:50:00,37.77,37.77,37.7,37.71,86100.0,28.2831,28.2831,28.2307,28.2382,86100.0
2013-06-26 10:00:00,37.71,37.78,37.69,37.74,160100.0,28.2382,28.2906,28.2232,28.2607,160100.0
2013-06-26 10:10:00,37.74,37.75,37.63,37.66,107200.0,28.2607,28.2682,28.1783,28.2008,107200.0
2013-06-26 10:20:00,37.65,37.76,37.65,37.7,108500.0,28.1933,28.2757,28.1933,28.2307,108500.0
2013-06-26 10:30:00,37.69,37.74,37.67,37.73,99800.0,28.2232,28.2607,28.2083,28.2532,99800.0
2013-06-26 10:40:00,37.73,37.76,37.7,37.73,82300.0,28.2532,28.2757,28.2307,28.2532,82300.0
2013-06-26 10:50:00,37.73,37.77,37.65,37.69,54000.0,28.2532,28.2831,28.1933,28.2232,54000.0
2013-06-26 11:00:00,37.69,37.71,37.63,37.66,56300.0,28.2232,28.2382,28.1783,28.2008,56300.0
2013-06-26 11:10:00,37.65,37.68,37.63,37.66,75400.0,28.1933,28.2158,28.1783,28.2008,75400.0
2013-06-26 11:20:00,37.67,37.67,37.57,37.57,47000.0,28.2083,28.2083,28.1334,28.1334,47000.0
2013-06-26 11:30:00,37.57,37.65,37.55,37.61,58700.0,28.1334,28.1933,28.1184,28.1633,58700.0
2013-06-26 11:40:00,37.61,37.65,37.59,37.65,77800.0,28.1633,28.1933,28.1484,28.1933,77800.0
2013-06-26 11:50:00,37.65,37.67,37.62,37.62,73400.0,28.1933,28.2083,28.1708,28.1708,73400.0
2013-06-26 12:00:00,37.61,37.72,37.6,37.67,45900.0,28.1633,28.2457,28.1558,28.2083,45900.0
2013-06-26 12:10:00,37.68,37.8,37.66,37.8,56400.0,28.2158,28.3056,28.2008,28.3056,56400.0
2013-06-26 12:20:00,37.8,37.82,37.76,37.76,71200.0,28.3056,28.3206,28.2757,28.2757,71200.0
2013-06-26 12:30:00,37.77,37.84,37.74,37.83,62800.0,28.2831,28.3356,28.2607,28.3281,62800.0
2013-06-26 12:40:00,37.84,37.88,37.82,37.83,52100.0,28.3356,28.3655,28.3206,28.3281,52100.0
2013-06-26 12:50:00,37.82,37.83,37.78,37.78,31300.0,28.3206,28.3281,28.2906,28.2906,31300.0
2013-06-26 13:00:00,37.78,37.88,37.78,37.87,78600.0,28.2906,28.3655,28.2906,28.358,78600.0
2013-06-26 13:10:00,37.88,37.97,37.88,37.95,60200.0,28.3655,28.4329,28.3655,28.4179,60200.0
2013-06-26 13:20:00,37.95,38.0,37.94,37.99,43500.0,28.4179,28.4554,28.4104,28.4479,43500.0
2013-06-26 13:30:00,37.99,38.02,37.95,37.95,83000.0,28.4479,28.4704,28.4179,28.4179,83000.0
2013-06-26 13:40:00,37.95,37.95,37.91,37.93,49400.0,28.4179,28.4179,28.388,28.403,49400.0
2013-06-26 13:50:00,37.93,37.97,37.91,37.96,60100.0,28.403,28.4329,28.388,28.4254,60100.0
2013-06-26 14:00:00,37.97,38.01,37.97,38.0,107700.0,28.4329,28.4629,28.4329,28.4554,107700.0
2013-06-26 14:10:00,38.0,38.05,37.99,38.04,87300.0,28.4554,28.4928,28.4479,28.4853,87300.0
2013-06-26 14:20:00,38.04,38.07,38.02,38.03,121000.0,28.4853,28.5078,28.4704,28.4778,121000.0
2013-06-26 14:30:00,38.03,38.04,37.99,37.99,77800.0,28.4778,28.4853,28.4479,28.4479,77800.0
2013-06-26 14:40:00,37.99,38.01,37.96,37.97,73000.0,28.4479,28.4629,28.4254,28.4329,73000.0
2013-06-26 14:50:00,37.96,38.02,37.96,38.0,187900.0,28.4254,28.4704,28.4254,28.4554,187900.0
2013-06-26 15:00:00,38.0,38.07,38.0,38.05,111300.0,28.4554,28.5078,28.4554,28.4928,111300.0
2013-06-26 15:10:00,38.04,38.07,38.02,38.03,134700.0,28.4853,28.5078,28.4704,28.4778,134700.0
2013-06-26 15:20:00,38.04,38.07,37.96,37.99,98200.0,28.4853,28.5078,28.4254,28.4479,98200.0
2013-06-26 15:30:00,37.99,38.01,37.93,38.0,127100.0,28.4479,28.4629,28.403,28.4554,127100.0
2013-06-26 15:40:00,38.0,38.01,37.89,37.9,104000.0,28.4554,28.4629,28.373,28.3805,104000.0
2013-06-26 15:50:00,37.9,37.91,37.82,37.83,224300.0,28.3805,28.388,28.3206,28.3281,224300.0
2013-06-27 09:30:00,37.89,38.17,37.89,37.97,155700.0,28.373,28.5827,28.373,28.4329,155700.0
2013-06-27 09:40:00,38.0,38.12,37.97,38.03,135700.0,28.4554,28.5452,28.4329,28.4778,135700.0
2013-06-27 09:50:00,38.04,38.07,38.0,38.06,66000.0,28.4853,28.5078,28.4554,28.5003,66000.0
2013-06-27 10:00:00,38.06,38.07,37.92,37.98,84700.0,28.5003,28.5078,28.3955,28.4404,84700.0
2013-06-27 10:10:00,37.98,38.05,37.96,38.04,61400.0,28.4404,28.4928,28.4254,28.4853,61400.0
2013-06-27 10:20:00,38.05,38.08,38.02,38.07,53100.0,28.4928,28.5153,28.4704,28.5078,53100.0
2013-06-27 10:30:00,38.07,38.12,37.98,37.98,48400.0,28.5078,28.5452,28.4404,28.4404,48400.0
2013-06-27 10:40:00,37.99,38.01,37.93,37.98,67500.0,28.4479,28.4629,28.403,28.4404,67500.0
2013-06-27 10:50:00,37.98,38.05,37.98,38.01,59300.0,28.4404,28.4928,28.4404,28.4629,59300.0
2013-06-27 11:00:00,38.01,38.04,37.93,37.94,68800.0,28.4629,28.4853,28.403,28.4104,68800.0
2013-06-27 11:10:00,37.94,37.99,37.9,37.98,58500.0,28.4104,28.4479,28.3805,28.4404,58500.0
2013-06-27 11:20:00,37.97,37.99,37.9,37.93,80400.0,28.4329,28.4479,28.3805,28.403,80400.0
2013-06-27 11:30:00,37.93,37.95,37.9,37.9,49000.0,28.403,28.4179,28.3805,28.3805,49000.0
2013-06-27 11:40:00,37.91,37.92,37.88,37.91,51300.0,28.388,28.3955,28.3655,28.388,51300.0
2013-06-27 11:50:00,37.91,38.01,37.9,38.01,46900.0,28.388,28.4629,28.3805,28.4629,46900.0
2013-06-27 12:00:00,38.01,38.05,37.97,38.04,77600.0,28.4629,28.4928,28.4329,28.4853,77600.0
2013-06-27 12:10:00,38.04,38.12,38.04,38.12,49500.0,28.4853,28.5452,28.4853,28.5452,49500.0
2013-06-27 12:20:00,38.12,38.14,38.04,38.08,65600.0,28.5452,28.5602,28.4853,28.5153,65600.0
2013-06-27 12:30:00,38.08,38.13,38.08,38.09,32800.0,28.5153,28.5527,28.5153,28.5228,32800.0
2013-06-27 12:40:00,38.09,38.13,38.07,38.13,45200.0,28.5228,28.5527,28.5078,28.5527,45200.0
2013-06-27 12:50:00,38.13,38.18,38.12,38.14,32500.0,28.5527,28.5902,28.5452,28.5602,32500.0
2013-06-27 13:00:00,38.14,38.2,38.11,38.14,57100.0,28.5602,28.6051,28.5377,28.5602,57100.0
2013-06-27 13:10:00,38.14,38.19,38.14,38.16,38000.0,28.5602,28.5977,28.5602,28.5752,38000.0
2013-06-27 13:20:00,38.17,38.24,38.15,38.22,77100.0,28.5827,28.6351,28.5677,28.6201,77100.0
2013-06-27 13:30:00,38.22,38.26,38.2,38.24,63400.0,28.6201,28.6501,28.6051,28.6351,63400.0
2013-06-27 13:40:00,38.25,38.27,38.23,38.25,37800.0,28.6426,28.6576,28.6276,28.6426,37800.0
2013-06-27 13:50:00,38.25,38.25,38.15,38.15,54300.0,28.6426,28.6426,28.5677,28.5677,54300.0
2013-06-27 14:00:00,38.16,38.18,38.11,38.11,55300.0,28.5752,28.5902,28.5377,28.5377,55300.0
2013-06-27 14:10:00,38.12,38.12,38.07,38.12,51400.0,28.5452,28.5452,28.5078,28.5452,51400.0
2013-06-27 14:20:00,38.12,38.14,38.09,38.1,69900.0,28.5452,28.5602,28.5228,28.5303,69900.0
2013-06-27 14:30:00,38.1,38.1,38.06,38.07,42700.0,28.5303,28.5303,28.5003,28.5078,42700.0
2013-06-27 14:40:00,38.06,38.08,37.98,37.98,84500.0,28.5003,28.5153,28.4404,28.4404,84500.0
2013-06-27 14:50:00,37.98,38.0,37.96,38.0,71100.0,28.4404,28.4554,28.4254,28.4554,71100.0
2013-06-27 15:00:00,38.0,38.01,37.94,37.99,90600.0,28.4554,28.4629,28.4104,28.4479,90600.0
2013-06-27 15:10:00,37.99,38.02,37.98,38.01,76300.0,28.4479,28.4704,28.4404,28.4629,76300.0
2013-06-27 15:20:00,38.0,38.02,37.97,37.99,110100.0,28.4554,28.4704,28.4329,28.4479,110100.0
2013-06-27 15:30:00,37.99,38.01,37.9,37.93,138800.0,28.4479,28.4629,28.3805,28.403,138800.0
2013-06-27 15:40:00,37.94,37.94,37.9,37.92,90500.0,28.4104,28.4104,28.3805,28.3955,90500.0
2013-06-27 15:50:00,37.92,38.0,37.91,37.96,240400.0,28.3955,28.4554,28.388,28.4254,240400.0
2013-06-28 09:30:00,37.72,37.73,37.5,37.67,88800.0,28.2457,28.2532,28.081,28.2083,88800.0
2013-06-28 09:40:00,37.67,37.83,37.66,37.74,137100.0,28.2083,28.3281,28.2008,28.2607,137100.0
2013-06-28 09:50:00,37.75,37.89,37.74,37.87,147200.0,28.2682,28.373,28.2607,28.358,147200.0
2013-06-28 10:00:00,37.87,37.95,37.86,37.9,170600.0,28.358,28.4179,28.3505,28.3805,170600.0
2013-06-28 10:10:00,37.9,37.98,37.85,37.88,99200.0,28.3805,28.4404,28.3431,28.3655,99200.0
2013-06-28 10:20:00,37.87,37.87,37.79,37.83,54200.0,28.358,28.358,28.2981,28.3281,54200.0
2013-06-28 10:30:00,37.84,37.9,37.79,37.86,100400.0,28.3356,28.3805,28.2981,28.3505,100400.0
2013-06-28 10:40:00,37.86,37.9,37.81,37.81,68300.0,28.3505,28.3805,28.3131,28.3131,68300.0
2013-06-28 10:50:00,37.82,37.97,37.82,37.91,101200.0,28.3206,28.4329,28.3206,28.388,101200.0
2013-06-28 11:00:00,37.91,38.04,37.89,37.95,71900.0,28.388,28.4853,28.373,28.4179,71900.0
2013-06-28 11:10:00,37.95,38.05,37.95,38.03,31600.0,28.4179,28.4928,28.4179,28.4778,31600.0
2013-06-28 11:20:00,38.04,38.04,37.8,37.83,72600.0,28.4853,28.4853,28.3056,28.3281,72600.0
2013-06-28 11:30:00,37.83,37.87,37.75,37.78,161700.0,28.3281,28.358,28.2682,28.2906,161700.0
2013-06-28 11:40:00,37.78,37.83,37.69,37.81,185500.0,28.2906,28.3281,28.2232,28.3131,185500.0
2013-06-28 11:50:00,37.81,37.81,37.73,37.78,64100.0,28.3131,28.3131,28.2532,28.2906,64100.0
2013-06-28 12:00:00,37.78,37.8,37.58,37.61,93900.0,28.2906,28.3056,28.1409,28.1633,93900.0
2013-06-28 12:10:00,37.61,37.62,37.54,37.55,56300.0,28.1633,28.1708,28.1109,28.1184,56300.0
2013-06-28 12:20:00,37.56,37.68,37.52,37.68,56100.0,28.1259,28.2158,28.0959,28.2158,56100.0
2013-06-28 12:30:00,37.68,37.69,37.62,37.63,85100.0,28.2158,28.2232,28.1708,28.1783,85100.0
2013-06-28 12:40:00,37.63,37.7,37.6,37.69,40900.0,28.1783,28.2307,28.1558,28.2232,40900.0
2013-06-28 12:50:00,37.69,37.8,37.68,37.78,66100.0,28.2232,28.3056,28.2158,28.2906,66100.0
2013-06-28 13:00:00,37.78,37.84,37.76,37.83,46100.0,28.2906,28.3356,28.2757,28.3281,46100.0
2013-06-28 13:10:00,37.83,37.96,37.83,37.95,58800.0,28.3281,28.4254,28.3281,28.4179,58800.0
2013-06-28 13:20:00,37.95,37.98,37.95,37.96,55200.0,28.4179,28.4404,28.4179,28.4254,55200.0
2013-06-28 13:30:00,37.97,38.01,37.97,38.0,64600.0,28.4329,28.4629,28.4329,28.4554,64600.0
2013-06-28 13:40:00,38.01,38.01,37.96,37.99,41300.0,28.4629,28.4629,28.4254,28.4479,41300.0
2013-06-28 13:50:00,37.99,38.05,37.99,38.03,89600.0,28.4479,28.4928,28.4479,28.4778,89600.0
2013-06-28 14:00:00,38.03,38.05,38.02,38.05,73500.0,28.4778,28.4928,28.4704,28.4928,73500.0
2013-06-28 14:10:00,38.04,38.09,38.04,38.09,89400.0,28.4853,28.5228,28.4853,28.5228,89400.0
2013-06-28 14:20:00,38.08,38.12,38.07,38.09,80200.0,28.5153,28.5452,28.5078,28.5228,80200.0
2013-06-28 14:30:00,38.09,38.1,37.98,37.99,56400.0,28.5228,28.5303,28.4404,28.4479,56400.0
2013-06-28 14:40:00,38.0,38.02,37.97,37.99,63600.0,28.4554,28.4704,28.4329,28.4479,63600.0
2013-06-28 14:50:00,37.99,38.02,37.97,37.98,66000.0,28.4479,28.4704,28.4329,28.4404,66000.0
2013-06-28 15:00:00,37.98,37.98,37.86,37.92,49300.0,28.4404,28.4404,28.3505,28.3955,49300.0
2013-06-28 15:10:00,37.91,37.97,37.85,37.96,43000.0,28.388,28.4329,28.3431,28.4254,43000.0
2013-06-28 15:20:00,37.97,38.04,37.97,38.03,152100.0,28.4329,28.4853,28.4329,28.4778,152100.0
2013-06-28 15:30:00,38.03,38.06,38.0,38.04,127500.0,28.4778,28.5003,28.4554,28.4853,127500.0
2013-06-28 15:40:00,38.03,38.04,37.95,37.99,192800.0,28.4778,28.4853,28.4179,28.4479,192800.0
2013-06-28 15:50:00,37.99,38.0,37.78,37.78,432700.0,28.4479,28.4554,28.2906,28.2906,432700.0
2013-07-01 09:30:00,37.74,38.16,37.72,38.1,143800.0,28.2607,28.5752,28.2457,28.5303,143800.0
2013-07-01 09:40:00,38.1,38.12,37.94,38.05,72000.0,28.5303,28.5452,28.4104,28.4928,72000.0
2013-07-01 09:50:00,38.05,38.2,38.05,38.19,99000.0,28.4928,28.6051,28.4928,28.5977,99000.0
2013-07-01 10:00:00,38.19,38.3,38.18,38.18,85000.0,28.5977,28.68,28.5902,28.5902,85000.0
2013-07-01 10:10:00,38.18,38.26,38.16,38.22,78000.0,28.5902,28.6501,28.5752,28.6201,78000.0
2013-07-01 10:20:00,38.22,38.34,38.22,38.29,82800.0,28.6201,28.71,28.6201,28.6725,82800.0
2013-07-01 10:30:00,38.3,38.3,38.14,38.16,59800.0,28.68,28.68,28.5602,28.5752,59800.0
2013-07-01 10:40:00,38.16,38.16,38.1,38.14,123400.0,28.5752,28.5752,28.5303,28.5602,123400.0
2013-07-01 10:50:00,38.14,38.22,38.13,38.16,48200.0,28.5602,28.6201,28.5527,28.5752,48200.0
2013-07-01 11:00:00,38.16,38.21,38.15,38.18,40700.0,28.5752,28.6126,28.5677,28.5902,40700.0
2013-07-01 11:10:00,38.19,38.23,38.17,38.19,69400.0,28.5977,28.6276,28.5827,28.5977,69400.0
2013-07-01 11:20:00,38.19,38.19,38.1,38.1,56600.0,28.5977,28.5977,28.5303,28.5303,56600.0
2013-07-01 11:30:00,38.1,38.14,38.1,38.12,81900.0,28.5303,28.5602,28.5303,28.5452,81900.0
2013-07-01 11:40:00,38.12,38.2,38.1,38.18,60800.0,28.5452,28.6051,28.5303,28.5902,60800.0
2013-07-01 11:50:00,38.18,38.2,38.15,38.2,44700.0,28.5902,28.6051,28.5677,28.6051,44700.0
2013-07-01 12:00:00,38.2,38.2,38.16,38.19,60200.0,28.6051,28.6051,28.5752,28.5977,60200.0
2013-07-01 12:10:00,38.19,38.2,38.14,38.16,72400.0,28.5977,28.6051,28.5602,28.5752,72400.0
2013-07-01 12:20:00,38.16,38.2,38.11,38.17,67400.0,28.5752,28.6051,28.5377,28.5827,67400.0
2013-07-01 12:30:00,38.17,38.18,38.12,38.17,47500.0,28.5827,28.5902,28.5452,28.5827,47500.0
2013-07-01 12:40:00,38.17,38.19,38.16,38.18,42200.0,28.5827,28.5977,28.5752,28.5902,42200.0
2013-07-01 12:50:00,38.18,38.19,38.13,38.15,43000.0,28.5902,28.5977,28.5527,28.5677,43000.0
2013-07-01 13:00:00,38.15,38.18,38.13,38.14,40600.0,28.5677,28.5902,28.5527,28.5602,40600.0
2013-07-01 13:10:00,38.15,38.19,38.13,38.17,61900.0,28.5677,28.5977,28.5527,28.5827,61900.0
2013-07-01 13:20:00,38.18,38.22,38.15,38.17,52800.0,28.5902,28.6201,28.5677,28.5827,52800.0
2013-07-01 13:30:00,38.17,38.19,38.12,38.13,75500.0,28.5827,28.5977,28.5452,28.5527,75500.0
2013-07-01 13:40:00,38.12,38.13,38.06,38.09,59400.0,28.5452,28.5527,28.5003,28.5228,59400.0
2013-07-01 13:50:00,38.09,38.09,37.98,37.98,75600.0,28.5228,28.5228,28.4404,28.4404,75600.0
2013-07-01 14:00:00,37.98,38.01,37.98,37.99,72400.0,28.4404,28.4629,28.4404,28.4479,72400.0
2013-07-01 14:10:00,38.0,38.01,37.95,38.0,69400.0,28.4554,28.4629,28.4179,28.4554,69400.0
2013-07-01 14:20:00,38.0,38.0,37.89,37.9,180500.0,28.4554,28.4554,28.373,28.3805,180500.0
2013-07-01 14:30:00,37.9,37.9,37.88,37.89,54100.0,28.3805,28.3805,28.3655,28.373,54100.0
2013-07-01 14:40:00,37.9,37.93,37.88,37.91,85500.0,28.3805,28.403,28.3655,28.388,85500.0
2013-07-01 14:50:00,37.92,38.04,37.92,38.03,59100.0,28.3955,28.4853,28.3955,28.4778,59100.0
2013-07-01 15:00:00,38.03,38.09,38.02,38.09,72000.0,28.4778,28.5228,28.4704,28.5228,72000.0
2013-07-01 15:10:00,38.08,38.09,37.97,37.98,81600.0,28.5153,28.5228,28.4329,28.4404,81600.0
2013-07-01 15:20:00,37.98,38.02,37.92,37.92,79200.0,28.4404,28.4704,28.3955,28.3955,79200.0
2013-07-01 15:30:00,37.92,37.92,37.84,37.85,133600.0,28.3955,28.3955,28.3356,28.3431,133600.0
2013-07-01 15:40:00,37.85,37.91,37.84,37.91,183000.0,28.3431,28.388,28.3356,28.388,183000.0
2013-07-01 15:50:00,37.91,37.91,37.77,37.85,450700.0,28.388,28.388,28.2831,28.3431,450700.0
2013-07-02 09:30:00,37.95,38.05,37.82,38.01,185800.0,28.4179,28.4928,28.3206,28.4629,185800.0
2013-07-02 09:40:00,38.01,38.19,38.01,38.09,131400.0,28.4629,28.5977,28.4629,28.5228,131400.0
2013-07-02 09:50:00,38.09,38.2,38.09,38.14,137000.0,28.5228,28.6051,28.5228,28.5602,137000.0
2013-07-02 10:00:00,38.14,38.21,38.06,38.15,113200.0,28.5602,28.6126,28.5003,28.5677,113200.0
2013-07-02 10:10:00,38.16,38.25,38.15,38.24,62800.0,28.5752,28.6426,28.5677,28.6351,62800.0
2013-07-02 10:20:00,38.24,38.36,38.24,38.26,57200.0,28.6351,28.725,28.6351,28.6501,57200.0
2013-07-02 10:30:00,38.26,38.38,38.25,38.33,56000.0,28.6501,28.7399,28.6426,28.7025,56000.0
2013-07-02 10:40:00,38.34,38.47,38.34,38.4,84000.0,28.71,28.8073,28.71,28.7549,84000.0
2013-07-02 10:50:00,38.41,38.42,38.31,38.35,184200.0,28.7624,28.7699,28.6875,28.7175,184200.0
2013-07-02 11:00:00,38.35,38.38,38.22,38.24,81600.0,28.7175,28.7399,28.6201,28.6351,81600.0
2013-07-02 11:10:00,38.23,38.25,38.18,38.21,75900.0,28.6276,28.6426,28.5902,28.6126,75900.0
2013-07-02 11:20:00,38.21,38.22,38.14,38.15,91700.0,28.6126,28.6201,28.5602,28.5677,91700.0
2013-07-02 11:30:00,38.16,38.26,38.15,38.23,108500.0,28.5752,28.6501,28.5677,28.6276,108500.0
2013-07-02 11:40:00,38.22,38.28,38.2,38.25,57200.0,28.6201,28.665,28.6051,28.6426,57200.0
2013-07-02 11:50:00,38.24,38.26,38.22,38.25,52600.0,28.6351,28.6501,28.6201,28.6426,52600.0
2013-07-02 12:00:00,38.23,38.29,38.22,38.22,47700.0,28.6276,28.6725,28.6201,28.6201,47700.0
2013-07-02 12:10:00,38.22,38.3,38.2,38.29,86100.0,28.6201,28.68,28.6051,28.6725,86100.0
2013-07-02 12:20:00,38.3,38.3,38.26,38.29,100800.0,28.68,28.68,28.6501,28.6725,100800.0
2013-07-02 12:30:00,38.29,38.32,38.27,38.3,71100.0,28.6725,28.695,28.6576,28.68,71100.0
2013-07-02 12:40:00,38.29,38.3,38.25,38.27,77100.0,28.6725,28.68,28.6426,28.6576,77100.0
2013-07-02 12:50:00,38.28,38.31,38.26,38.26,70600.0,28.665,28.6875,28.6501,28.6501,70600.0
2013-07-02 13:00:00,38.27,38.3,38.26,38.28,55400.0,28.6576,28.68,28.6501,28.665,55400.0
2013-07-02 13:10:00,38.29,38.31,38.25,38.3,294100.0,28.6725,28.6875,28.6426,28.68,294100.0
2013-07-02 13:20:00,38.3,38.31,38.25,38.29,57900.0,28.68,28.6875,28.6426,28.6725,57900.0
2013-07-02 13:30:00,38.29,38.3,38.26,38.27,103300.0,28.6725,28.68,28.6501,28.6576,103300.0
2013-07-02 13:40:00,38.28,38.3,38.22,38.29,167100.0,28.665,28.68,28.6201,28.6725,167100.0
2013-07-02 13:50:00,38.28,38.32,38.27,38.3,201400.0,28.665,28.695,28.6576,28.68,201400.0
2013-07-02 14:00:00,38.3,38.3,38.25,38.26,79700.0,28.68,28.68,28.6426,28.6501,79700.0
2013-07-02 14:10:00,38.26,38.27,38.18,38.22,94300.0,28.6501,28.6576,28.5902,28.6201,94300.0
2013-07-02 14:20:00,38.22,38.23,38.17,38.23,129800.0,28.6201,28.6276,28.5827,28.6276,129800.0
2013-07-02 14:30:00,38.21,38.25,38.14,38.15,89900.0,28.6126,28.6426,28.5602,28.5677,89900.0
2013-07-02 14:40:00,38.14,38.18,38.13,38.16,105200.0,28.5602,28.5902,28.5527,28.5752,105200.0
2013-07-02 14:50:00,38.17,38.2,38.15,38.16,80300.0,28.5827,28.6051,28.5677,28.5752,80300.0
2013-07-02 15:00:00,38.16,38.24,38.15,38.23,119300.0,28.5752,28.6351,28.5677,28.6276,119300.0
2013-07-02 15:10:00,38.22,38.27,38.19,38.25,151700.0,28.6201,28.6576,28.5977,28.6426,151700.0
2013-07-02 15:20:00,38.25,38.26,38.2,38.23,145900.0,28.6426,28.6501,28.6051,28.6276,145900.0
2013-07-02 15:30:00,38.24,38.26,38.16,38.26,157400.0,28.6351,28.6501,28.5752,28.6501,157400.0
2013-07-02 15:40:00,38.26,38.28,38.22,38.22,224800.0,28.6501,28.665,28.6201,28.6201,224800.0
2013-07-02 15:50:00,38.22,38.31,38.22,38.29,246800.0,28.6201,28.6875,28.6201,28.6725,246800.0
2013-07-03 09:30:00,38.17,38.5,38.09,38.43,209500.0,28.5827,28.8298,28.5228,28.7774,209500.0
2013-07-03 09:40:00,38.43,38.56,38.41,38.55,134600.0,28.7774,28.8747,28.7624,28.8672,134600.0
2013-07-03 09:50:00,38.54,38.59,38.49,38.49,137900.0,28.8597,28.8972,28.8223,28.8223,137900.0
2013-07-03 10:00:00,38.48,38.51,38.39,38.46,114400.0,28.8148,28.8373,28.7474,28.7998,114400.0
2013-07-03 10:10:00,38.45,38.53,38.39,38.5,159800.0,28.7923,28.8523,28.7474,28.8298,159800.0
2013-07-03 10:20:00,38.51,38.59,38.51,38.55,83600.0,28.8373,28.8972,28.8373,28.8672,83600.0
2013-07-03 10:30:00,38.55,38.56,38.44,38.44,81100.0,28.8672,28.8747,28.7849,28.7849,81100.0
2013-07-03 10:40:00,38.44,38.52,38.42,38.52,56100.0,28.7849,28.8448,28.7699,28.8448,56100.0
2013-07-03 10:50:00,38.52,38.52,38.46,38.48,32000.0,28.8448,28.8448,28.7998,28.8148,32000.0
2013-07-03 11:00:00,38.48,38.53,38.48,38.48,40500.0,28.8148,28.8523,28.8148,28.8148,40500.0
2013-07-03 11:10:00,38.47,38.5,38.45,38.45,59300.0,28.8073,28.8298,28.7923,28.7923,59300.0
2013-07-03 11:20:00,38.45,38.47,38.42,38.44,43600.0,28.7923,28.8073,28.7699,28.7849,43600.0
2013-07-03 11:30:00,38.45,38.5,38.42,38.46,46700.0,28.7923,28.8298,28.7699,28.7998,46700.0
2013-07-03 11:40:00,38.45,38.5,38.4,38.47,42200.0,28.7923,28.8298,28.7549,28.8073,42200.0
2013-07-03 11:50:00,38.47,38.56,38.45,38.55,77800.0,28.8073,28.8747,28.7923,28.8672,77800.0
2013-07-03 12:00:00,38.55,38.56,38.51,38.54,65200.0,28.8672,28.8747,28.8373,28.8597,65200.0
2013-07-03 12:10:00,38.55,38.55,38.47,38.49,82500.0,28.8672,28.8672,28.8073,28.8223,82500.0
2013-07-03 12:20:00,38.5,38.51,38.41,38.41,71500.0,28.8298,28.8373,28.7624,28.7624,71500.0
2013-07-03 12:30:00,38.41,38.42,38.34,38.36,67600.0,28.7624,28.7699,28.71,28.725,67600.0
2013-07-03 12:40:00,38.36,38.41,38.3,38.3,101000.0,28.725,28.7624,28.68,28.68,101000.0
2013-07-03 12:50:00,38.31,38.33,38.25,38.3,106800.0,28.6875,28.7025,28.6426,28.68,106800.0
2013-07-05 09:30:00,38.39,38.52,38.33,38.42,63700.0,28.7474,28.8448,28.7025,28.7699,63700.0
2013-07-05 09:40:00,38.45,38.65,38.41,38.59,95300.0,28.7923,28.9421,28.7624,28.8972,95300.0
2013-07-05 09:50:00,38.59,38.59,38.48,38.53,44000.0,28.8972,28.8972,28.8148,28.8523,44000.0
2013-07-05 10:00:00,38.53,38.64,38.5,38.6,67600.0,28.8523,28.9346,28.8298,28.9047,67600.0
2013-07-05 10:10:00,38.62,38.67,38.55,38.6,160600.0,28.9196,28.9571,28.8672,28.9047,160600.0
2013-07-05 10:20:00,38.6,38.61,38.46,38.55,32300.0,28.9047,28.9122,28.7998,28.8672,32300.0
2013-07-05 10:30:00,38.55,38.67,38.5,38.63,34900.0,28.8672,28.9571,28.8298,28.9271,34900.0
2013-07-05 10:40:00,38.62,38.68,38.55,38.56,61800.0,28.9196,28.9646,28.8672,28.8747,61800.0
2013-07-05 10:50:00,38.56,38.69,38.56,38.67,47500.0,28.8747,28.9721,28.8747,28.9571,47500.0
2013-07-05 11:00:00,38.66,38.75,38.64,38.7,50800.0,28.9496,29.017,28.9346,28.9796,50800.0
2013-07-05 11:10:00,38.7,38.71,38.63,38.69,37400.0,28.9796,28.987,28.9271,28.9721,37400.0
2013-07-05 11:20:00,38.7,38.74,38.7,38.71,36800.0,28.9796,29.0095,28.9796,28.987,36800.0
2013-07-05 11:30:00,38.7,38.77,38.68,38.76,25000.0,28.9796,29.032,28.9646,29.0245,25000.0
2013-07-05 11:40:00,38.76,38.79,38.73,38.77,24100.0,29.0245,29.0469,29.002,29.032,24100.0
2013-07-05 11:50:00,38.77,38.83,38.76,38.79,53800.0,29.032,29.0769,29.0245,29.0469,53800.0
2013-07-05 12:00:00,38.8,38.83,38.79,38.81,29500.0,29.0544,29.0769,29.0469,29.0619,29500.0
2013-07-05 12:10:00,38.81,38.85,38.79,38.79,26700.0,29.0619,29.0919,29.0469,29.0469,26700.0
2013-07-05 12:20:00,38.77,38.83,38.77,38.8,34000.0,29.032,29.0769,29.032,29.0544,34000.0
2013-07-05 12:30:00,38.8,38.85,38.78,38.78,26300.0,29.0544,29.0919,29.0395,29.0395,26300.0
2013-07-05 12:40:00,38.77,38.79,38.76,38.77,25600.0,29.032,29.0469,29.0245,29.032,25600.0
2013-07-05 12:50:00,38.78,38.79,38.76,38.79,18900.0,29.0395,29.0469,29.0245,29.0469,18900.0
2013-07-05 13:00:00,38.79,38.79,38.7,38.74,31200.0,29.0469,29.0469,28.9796,29.0095,31200.0
2013-07-05 13:10:00,38.73,38.81,38.73,38.78,57700.0,29.002,29.0619,29.002,29.0395,57700.0
2013-07-05 13:20:00,38.77,38.84,38.77,38.83,35400.0,29.032,29.0844,29.032,29.0769,35400.0
2013-07-05 13:30:00,38.81,38.88,38.81,38.85,21600.0,29.0619,29.1143,29.0619,29.0919,21600.0
2013-07-05 13:40:00,38.85,38.87,38.83,38.86,27900.0,29.0919,29.1069,29.0769,29.0994,27900.0
2013-07-05 13:50:00,38.86,38.9,38.86,38.89,29000.0,29.0994,29.1293,29.0994,29.1218,29000.0
2013-07-05 14:00:00,38.89,38.93,38.87,38.92,69900.0,29.1218,29.1518,29.1069,29.1443,69900.0
2013-07-05 14:10:00,38.92,38.96,38.89,38.9,54200.0,29.1443,29.1742,29.1218,29.1293,54200.0
2013-07-05 14:20:00,38.91,38.94,38.86,38.87,50200.0,29.1368,29.1593,29.0994,29.1069,50200.0
2013-07-05 14:30:00,38.88,38.89,38.83,38.84,72200.0,29.1143,29.1218,29.0769,29.0844,72200.0
2013-07-05 14:40:00,38.84,38.84,38.77,38.8,44300.0,29.0844,29.0844,29.032,29.0544,44300.0
2013-07-05 14:50:00,38.8,38.8,38.76,38.78,62800.0,29.0544,29.0544,29.0245,29.0395,62800.0
2013-07-05 15:00:00,38.78,38.79,38.76,38.78,37400.0,29.0395,29.0469,29.0245,29.0395,37400.0
2013-07-05 15:10:00,38.78,38.79,38.75,38.76,54700.0,29.0395,29.0469,29.017,29.0245,54700.0
2013-07-05 15:20:00,38.75,38.75,38.64,38.68,51400.0,29.017,29.017,28.9346,28.9646,51400.0
2013-07-05 15:30:00,38.68,38.77,38.68,38.76,43600.0,28.9646,29.032,28.9646,29.0245,43600.0
2013-07-05 15:40:00,38.77,38.78,38.73,38.74,58200.0,29.032,29.0395,29.002,29.0095,58200.0
2013-07-05 15:50:00,38.73,38.8,38.72,38.77,140600.0,29.002,29.0544,28.9945,29.032,140600.0
2013-07-08 09:30:00,38.98,38.99,38.8,38.87,64600.0,29.1892,29.1967,29.0544,29.1069,64600.0
2013-07-08 09:40:00,38.85,38.91,38.68,38.88,48300.0,29.0919,29.1368,28.9646,29.1143,48300.0
2013-07-08 09:50:00,38.88,38.94,38.73,38.85,88100.0,29.1143,29.1593,29.002,29.0919,88100.0
2013-07-08 10:00:00,38.86,38.95,38.85,38.9,53500.0,29.0994,29.1668,29.0919,29.1293,53500.0
2013-07-08 10:10:00,38.91,38.92,38.79,38.86,49500.0,29.1368,29.1443,29.0469,29.0994,49500.0
2013-07-08 10:20:00,38.86,38.88,38.76,38.77,32600.0,29.0994,29.1143,29.0245,29.032,32600.0
2013-07-08 10:30:00,38.78,38.83,38.76,38.81,25100.0,29.0395,29.0769,29.0245,29.0619,25100.0
2013-07-08 10:40:00,38.81,38.87,38.76,38.83,38800.0,29.0619,29.1069,29.0245,29.0769,38800.0
2013-07-08 10:50:00,38.82,38.82,38.69,38.77,55600.0,29.0694,29.0694,28.9721,29.032,55600.0
2013-07-08 11:00:00,38.78,38.9,38.78,38.9,39300.0,29.0395,29.1293,29.0395,29.1293,39300.0
2013-07-08 11:10:00,38.9,38.95,38.86,38.9,88800.0,29.1293,29.1668,29.0994,29.1293,88800.0
2013-07-08 11:20:00,38.89,38.89,38.73,38.74,50300.0,29.1218,29.1218,29.002,29.0095,50300.0
2013-07-08 11:30:00,38.73,38.74,38.66,38.7,22900.0,29.002,29.0095,28.9496,28.9796,22900.0
2013-07-08 11:40:00,38.7,38.75,38.68,38.73,23000.0,28.9796,29.017,28.9646,29.002,23000.0
2013-07-08 11:50:00,38.73,38.73,38.62,38.67,50600.0,29.002,29.002,28.9196,28.9571,50600.0
2013-07-08 12:00:00,38.68,38.68,38.6,38.61,34200.0,28.9646,28.9646,28.9047,28.9122,34200.0
2013-07-08 12:10:00,38.61,38.68,38.61,38.68,42100.0,28.9122,28.9646,28.9122,28.9646,42100.0
2013-07-08 12:20:00,38.67,38.68,38.59,38.6,44800.0,28.9571,28.9646,28.8972,28.9047,44800.0
2013-07-08 12:30:00,38.59,38.65,38.58,38.65,24600.0,28.8972,28.9421,28.8897,28.9421,24600.0
2013-07-08 12:40:00,38.65,38.67,38.55,38.55,30600.0,28.9421,28.9571,28.8672,28.8672,30600.0
2013-07-08 12:50:00,38.55,38.58,38.51,38.58,21200.0,28.8672,28.8897,28.8373,28.8897,21200.0
2013-07-08 13:00:00,38.58,38.63,38.54,38.58,42300.0,28.8897,28.9271,28.8597,28.8897,42300.0
2013-07-08 13:10:00,38.58,38.63,38.56,38.6,32000.0,28.8897,28.9271,28.8747,28.9047,32000.0
2013-07-08 13:20:00,38.61,38.64,38.54,38.56,53000.0,28.9122,28.9346,28.8597,28.8747,53000.0
2013-07-08 13:30:00,38.57,38.59,38.53,38.58,28900.0,28.8822,28.8972,28.8523,28.8897,28900.0
2013-07-08 13:40:00,38.58,38.67,38.58,38.62,45000.0,28.8897,28.9571,28.8897,28.9196,45000.0
2013-07-08 13:50:00,38.61,38.64,38.6,38.61,38700.0,28.9122,28.9346,28.9047,28.9122,38700.0
2013-07-08 14:00:00,38.62,38.66,38.61,38.65,35900.0,28.9196,28.9496,28.9122,28.9421,35900.0
2013-07-08 14:10:00,38.65,38.66,38.64,38.66,38000.0,28.9421,28.9496,28.9346,28.9496,38000.0
2013-07-08 14:20:00,38.65,38.68,38.64,38.66,36000.0,28.9421,28.9646,28.9346,28.9496,36000.0
2013-07-08 14:30:00,38.67,38.7,38.67,38.67,37600.0,28.9571,28.9796,28.9571,28.9571,37600.0
2013-07-08 14:40:00,38.68,38.73,38.68,38.71,46600.0,28.9646,29.002,28.9646,28.987,46600.0
2013-07-08 14:50:00,38.71,38.78,38.7,38.75,49400.0,28.987,29.0395,28.9796,29.017,49400.0
2013-07-08 15:00:00,38.76,38.78,38.74,38.77,63000.0,29.0245,29.0395,29.0095,29.032,63000.0
2013-07-08 15:10:00,38.76,38.77,38.7,38.7,66700.0,29.0245,29.032,28.9796,28.9796,66700.0
2013-07-08 15:20:00,38.69,38.7,38.63,38.63,54500.0,28.9721,28.9796,28.9271,28.9271,54500.0
2013-07-08 15:30:00,38.64,38.64,38.58,38.61,109000.0,28.9346,28.9346,28.8897,28.9122,109000.0
2013-07-08 15:40:00,38.61,38.68,38.59,38.68,93200.0,28.9122,28.9646,28.8972,28.9646,93200.0
2013-07-08 15:50:00,38.67,38.68,38.48,38.54,879000.0,28.9571,28.9646,28.8148,28.8597,879000.0
2013-07-09 09:30:00,38.69,38.79,38.62,38.63,67500.0,29.0844,29.1596,29.0318,29.0393,67500.0
2013-07-09 09:40:00,38.65,38.69,38.36,38.69,162400.0,29.0544,29.0844,28.8364,29.0844,162400.0
2013-07-09 09:50:00,38.69,38.71,38.56,38.68,55600.0,29.0844,29.0995,28.9867,29.0769,55600.0
2013-07-09 10:00:00,38.65,38.65,38.5,38.54,49300.0,29.0544,29.0544,28.9416,28.9717,49300.0
2013-07-09 10:10:00,38.54,38.6,38.5,38.52,26800.0,28.9717,29.0168,28.9416,28.9567,26800.0
2013-07-09 10:20:00,38.51,38.58,38.51,38.55,69400.0,28.9491,29.0018,28.9491,28.9792,69400.0
2013-07-09 10:30:00,38.55,38.64,38.55,38.59,66000.0,28.9792,29.0469,28.9792,29.0093,66000.0
2013-07-09 10:40:00,38.59,38.63,38.56,38.63,77200.0,29.0093,29.0393,28.9867,29.0393,77200.0
2013-07-09 10:50:00,38.63,38.65,38.59,38.59,73000.0,29.0393,29.0544,29.0093,29.0093,73000.0
2013-07-09 11:00:00,38.59,38.66,38.59,38.66,28700.0,29.0093,29.0619,29.0093,29.0619,28700.0
2013-07-09 11:10:00,38.66,38.72,38.66,38.7,48600.0,29.0619,29.107,29.0619,29.092,48600.0
2013-07-09 11:20:00,38.7,38.71,38.66,38.68,39400.0,29.092,29.0995,29.0619,29.0769,39400.0
2013-07-09 11:30:00,38.68,38.7,38.63,38.65,55300.0,29.0769,29.092,29.0393,29.0544,55300.0
2013-07-09 11:40:00,38.64,38.65,38.61,38.62,47900.0,29.0469,29.0544,29.0243,29.0318,47900.0
2013-07-09 11:50:00,38.62,38.63,38.54,38.57,33200.0,29.0318,29.0393,28.9717,28.9942,33200.0
2013-07-09 12:00:00,38.57,38.58,38.52,38.54,35900.0,28.9942,29.0018,28.9567,28.9717,35900.0
2013-07-09 12:10:00,38.54,38.57,38.53,38.55,30500.0,28.9717,28.9942,28.9642,28.9792,30500.0
2013-07-09 12:20:00,38.56,38.69,38.55,38.68,69600.0,28.9867,29.0844,28.9792,29.0769,69600.0
2013-07-09 12:30:00,38.69,38.72,38.68,38.71,73300.0,29.0844,29.107,29.0769,29.0995,73300.0
2013-07-09 12:40:00,38.71,38.72,38.66,38.67,36100.0,29.0995,29.107,29.0619,29.0694,36100.0
2013-07-09 12:50:00,38.67,38.76,38.67,38.74,160600.0,29.0694,29.1371,29.0694,29.122,160600.0
2013-07-09 13:00:00,38.73,38.8,38.73,38.78,28800.0,29.1145,29.1671,29.1145,29.1521,28800.0
2013-07-09 13:10:00,38.77,38.78,38.74,38.74,36600.0,29.1446,29.1521,29.122,29.122,36600.0
2013-07-09 13:20:00,38.75,38.75,38.59,38.59,42100.0,29.1296,29.1296,29.0093,29.0093,42100.0
2013-07-09 13:30:00,38.59,38.59,38.5,38.51,42900.0,29.0093,29.0093,28.9416,28.9491,42900.0
2013-07-09 13:40:00,38.51,38.6,38.48,38.58,55300.0,28.9491,29.0168,28.9266,29.0018,55300.0
2013-07-09 13:50:00,38.58,38.63,38.57,38.63,21200.0,29.0018,29.0393,28.9942,29.0393,21200.0
2013-07-09 14:00:00,38.62,38.64,38.59,38.62,40500.0,29.0318,29.0469,29.0093,29.0318,40500.0
2013-07-09 14:10:00,38.62,38.66,38.59,38.63,49100.0,29.0318,29.0619,29.0093,29.0393,49100.0
2013-07-09 14:20:00,38.62,38.66,38.62,38.65,14700.0,29.0318,29.0619,29.0318,29.0544,14700.0
2013-07-09 14:30:00,38.65,38.7,38.65,38.68,45000.0,29.0544,29.092,29.0544,29.0769,45000.0
2013-07-09 14:40:00,38.69,38.71,38.67,38.71,40300.0,29.0844,29.0995,29.0694,29.0995,40300.0
2013-07-09 14:50:00,38.7,38.75,38.65,38.74,45400.0,29.092,29.1296,29.0544,29.122,45400.0
2013-07-09 15:00:00,38.74,38.77,38.69,38.75,71200.0,29.122,29.1446,29.0844,29.1296,71200.0
2013-07-09 15:10:00,38.75,38.83,38.73,38.81,78700.0,29.1296,29.1897,29.1145,29.1747,78700.0
2013-07-09 15:20:00,38.81,38.82,38.74,38.8,57100.0,29.1747,29.1822,29.122,29.1671,57100.0
2013-07-09 15:30:00,38.8,38.81,38.72,38.75,227400.0,29.1671,29.1747,29.107,29.1296,227400.0
2013-07-09 15:40:00,38.75,38.75,38.6,38.62,118000.0,29.1296,29.1296,29.0168,29.0318,118000.0
2013-07-09 15:50:00,38.61,38.67,38.55,38.66,312700.0,29.0243,29.0694,28.9792,29.0619,312700.0
2013-07-10 09:30:00,38.68,38.95,38.67,38.93,90800.0,29.0769,29.2799,29.0694,29.2649,90800.0
2013-07-10 09:40:00,38.93,38.97,38.86,38.92,74600.0,29.2649,29.2949,29.2122,29.2573,74600.0
2013-07-10 09:50:00,38.92,38.92,38.83,38.9,75100.0,29.2573,29.2573,29.1897,29.2423,75100.0
2013-07-10 10:00:00,38.91,38.91,38.81,38.83,112700.0,29.2498,29.2498,29.1747,29.1897,112700.0
2013-07-10 10:10:00,38.83,38.84,38.74,38.74,106800.0,29.1897,29.1972,29.122,29.122,106800.0
2013-07-10 10:20:00,38.75,38.75,38.66,38.73,102000.0,29.1296,29.1296,29.0619,29.1145,102000.0
2013-07-10 10:30:00,38.74,38.75,38.59,38.69,85800.0,29.122,29.1296,29.0093,29.0844,85800.0
2013-07-10 10:40:00,38.7,38.7,38.59,38.63,49100.0,29.092,29.092,29.0093,29.0393,49100.0
2013-07-10 10:50:00,38.63,38.79,38.63,38.78,47300.0,29.0393,29.1596,29.0393,29.1521,47300.0
2013-07-10 11:00:00,38.79,38.79,38.51,38.58,98600.0,29.1596,29.1596,28.9491,29.0018,98600.0
2013-07-10 11:10:00,38.58,38.64,38.56,38.6,112000.0,29.0018,29.0469,28.9867,29.0168,112000.0
2013-07-10 11:20:00,38.61,38.62,38.57,38.61,48800.0,29.0243,29.0318,28.9942,29.0243,48800.0
2013-07-10 11:30:00,38.62,38.73,38.61,38.66,58800.0,29.0318,29.1145,29.0243,29.0619,58800.0
2013-07-10 11:40:00,38.65,38.71,38.65,38.69,49800.0,29.0544,29.0995,29.0544,29.0844,49800.0
2013-07-10 11:50:00,38.7,38.73,38.68,38.69,73900.0,29.092,29.1145,29.0769,29.0844,73900.0
2013-07-10 12:00:00,38.69,38.69,38.6,38.67,72100.0,29.0844,29.0844,29.0168,29.0694,72100.0
2013-07-10 12:10:00,38.67,38.81,38.66,38.8,63900.0,29.0694,29.1747,29.0619,29.1671,63900.0
2013-07-10 12:20:00,38.8,38.85,38.73,38.76,76300.0,29.1671,29.2047,29.1145,29.1371,76300.0
2013-07-10 12:30:00,38.76,38.8,38.74,38.76,64700.0,29.1371,29.1671,29.122,29.1371,64700.0
2013-07-10 12:40:00,38.77,38.77,38.72,38.75,51200.0,29.1446,29.1446,29.107,29.1296,51200.0
2013-07-10 12:50:00,38.74,38.8,38.72,38.74,59900.0,29.122,29.1671,29.107,29.122,59900.0
2013-07-10 13:00:00,38.75,38.75,38.7,38.72,19600.0,29.1296,29.1296,29.092,29.107,19600.0
2013-07-10 13:10:00,38.72,38.72,38.59,38.59,50800.0,29.107,29.107,29.0093,29.0093,50800.0
2013-07-10 13:20:00,38.6,38.6,38.52,38.6,71600.0,29.0168,29.0168,28.9567,29.0168,71600.0
2013-07-10 13:30:00,38.61,38.65,38.58,38.6,61900.0,29.0243,29.0544,29.0018,29.0168,61900.0
2013-07-10 13:40:00,38.61,38.62,38.59,38.61,42000.0,29.0243,29.0318,29.0093,29.0243,42000.0
2013-07-10 13:50:00,38.62,38.66,38.62,38.63,50400.0,29.0318,29.0619,29.0318,29.0393,50400.0
2013-07-10 14:00:00,38.63,38.78,38.57,38.64,217000.0,29.0393,29.1521,28.9942,29.0469,217000.0
2013-07-10 14:10:00,38.64,38.72,38.6,38.71,121000.0,29.0469,29.107,29.0168,29.0995,121000.0
2013-07-10 14:20:00,38.71,38.78,38.59,38.63,150700.0,29.0995,29.1521,29.0093,29.0393,150700.0
2013-07-10 14:30:00,38.63,38.65,38.47,38.49,104400.0,29.0393,29.0544,28.9191,28.9341,104400.0
2013-07-10 14:40:00,38.48,38.61,38.47,38.56,133700.0,28.9266,29.0243,28.9191,28.9867,133700.0
2013-07-10 14:50:00,38.56,38.63,38.54,38.62,82000.0,28.9867,29.0393,28.9717,29.0318,82000.0
2013-07-10 15:00:00,38.63,38.77,38.6,38.77,100100.0,29.0393,29.1446,29.0168,29.1446,100100.0
2013-07-10 15:10:00,38.76,38.87,38.76,38.8,149900.0,29.1371,29.2198,29.1371,29.1671,149900.0
2013-07-10 15:20:00,38.81,38.91,38.8,38.86,140000.0,29.1747,29.2498,29.1671,29.2122,140000.0
2013-07-10 15:30:00,38.86,38.86,38.78,38.83,136200.0,29.2122,29.2122,29.1521,29.1897,136200.0
2013-07-10 15:40:00,38.83,38.83,38.75,38.75,106700.0,29.1897,29.1897,29.1296,29.1296,106700.0
2013-07-10 15:50:00,38.75,38.78,38.72,38.76,162500.0,29.1296,29.1521,29.107,29.1371,162500.0
2013-07-11 09:30:00,39.13,39.28,39.01,39.26,389500.0,29.4152,29.528,29.325,29.5129,389500.0
2013-07-11 09:40:00,39.26,39.26,39.05,39.14,128200.0,29.5129,29.5129,29.3551,29.4227,128200.0
2013-07-11 09:50:00,39.14,39.15,38.93,38.99,104700.0,29.4227,29.4302,29.2649,29.31,104700.0
2013-07-11 10:00:00,39.0,39.04,38.93,39.02,106900.0,29.3175,29.3476,29.2649,29.3325,106900.0
2013-07-11 10:10:00,39.02,39.11,38.97,38.99,105700.0,29.3325,29.4002,29.2949,29.31,105700.0
2013-07-11 10:20:00,38.98,39.05,38.94,39.03,68300.0,29.3025,29.3551,29.2724,29.34,68300.0
2013-07-11 10:30:00,39.03,39.04,38.91,38.91,67700.0,29.34,29.3476,29.2498,29.2498,67700.0
2013-07-11 10:40:00,38.91,38.93,38.86,38.93,56000.0,29.2498,29.2649,29.2122,29.2649,56000.0
2013-07-11 10:50:00,38.93,38.96,38.84,38.9,86800.0,29.2649,29.2874,29.1972,29.2423,86800.0
2013-07-11 11:00:00,38.91,39.07,38.91,39.07,42900.0,29.2498,29.3701,29.2498,29.3701,42900.0
2013-07-11 11:10:00,39.07,39.09,39.02,39.03,44800.0,29.3701,29.3851,29.3325,29.34,44800.0
2013-07-11 11:20:00,39.03,39.11,39.03,39.11,80300.0,29.34,29.4002,29.34,29.4002,80300.0
2013-07-11 11:30:00,39.11,39.12,39.07,39.11,130300.0,29.4002,29.4077,29.3701,29.4002,130300.0
2013-07-11 11:40:00,39.11,39.14,39.09,39.14,65000.0,29.4002,29.4227,29.3851,29.4227,65000.0
2013-07-11 11:50:00,39.14,39.14,39.09,39.11,122600.0,29.4227,29.4227,29.3851,29.4002,122600.0
2013-07-11 12:00:00,39.1,39.12,39.07,39.09,34800.0,29.3927,29.4077,29.3701,29.3851,34800.0
2013-07-11 12:10:00,39.08,39.1,39.04,39.09,30400.0,29.3776,29.3927,29.3476,29.3851,30400.0
2013-07-11 12:20:00,39.1,39.1,39.07,39.09,24100.0,29.3927,29.3927,29.3701,29.3851,24100.0
2013-07-11 12:30:00,39.09,39.1,39.04,39.06,45300.0,29.3851,29.3927,29.3476,29.3626,45300.0
2013-07-11 12:40:00,39.06,39.1,39.05,39.07,31200.0,29.3626,29.3927,29.3551,29.3701,31200.0
2013-07-11 12:50:00,39.07,39.08,39.04,39.05,33500.0,29.3701,29.3776,29.3476,29.3551,33500.0
2013-07-11 13:00:00,39.06,39.1,39.05,39.06,38500.0,29.3626,29.3927,29.3551,29.3626,38500.0
2013-07-11 13:10:00,39.06,39.08,39.05,39.07,24400.0,29.3626,29.3776,29.3551,29.3701,24400.0
2013-07-11 13:20:00,39.08,39.1,39.07,39.1,26600.0,29.3776,29.3927,29.3701,29.3927,26600.0
2013-07-11 13:30:00,39.09,39.09,38.99,39.02,38100.0,29.3851,29.3851,29.31,29.3325,38100.0
2013-07-11 13:40:00,39.01,39.07,38.98,39.07,83800.0,29.325,29.3701,29.3025,29.3701,83800.0
2013-07-11 13:50:00,39.07,39.11,39.05,39.08,63700.0,29.3701,29.4002,29.3551,29.3776,63700.0
2013-07-11 14:00:00,39.09,39.09,38.97,38.99,58700.0,29.3851,29.3851,29.2949,29.31,58700.0
2013-07-11 14:10:00,38.99,39.02,38.98,39.01,53200.0,29.31,29.3325,29.3025,29.325,53200.0
2013-07-11 14:20:00,39.02,39.1,39.02,39.03,83700.0,29.3325,29.3927,29.3325,29.34,83700.0
2013-07-11 14:30:00,39.04,39.1,39.04,39.09,64500.0,29.3476,29.3927,29.3476,29.3851,64500.0
2013-07-11 14:40:00,39.09,39.09,39.07,39.07,31200.0,29.3851,29.3851,29.3701,29.3701,31200.0
2013-07-11 14:50:00,39.07,39.1,39.03,39.04,65600.0,29.3701,29.3927,29.34,29.3476,65600.0
2013-07-11 15:00:00,39.03,39.09,39.02,39.09,34200.0,29.34,29.3851,29.3325,29.3851,34200.0
2013-07-11 15:10:00,39.09,39.09,39.05,39.06,46800.0,29.3851,29.3851,29.3551,29.3626,46800.0
2013-07-11 15:20:00,39.07,39.11,39.06,39.09,95300.0,29.3701,29.4002,29.3626,29.3851,95300.0
2013-07-11 15:30:00,39.09,39.09,39.04,39.07,73100.0,29.3851,29.3851,29.3476,29.3701,73100.0
2013-07-11 15:40:00,39.07,39.08,39.02,39.04,115200.0,29.3701,29.3776,29.3325,29.3476,115200.0
2013-07-11 15:50:00,39.05,39.1,39.01,39.05,243500.0,29.3551,29.3927,29.325,29.3551,243500.0
2013-07-12 09:30:00,39.18,39.4,39.18,39.28,236900.0,29.4528,29.6182,29.4528,29.528,236900.0
2013-07-12 09:40:00,39.27,39.39,39.22,39.37,242800.0,29.5205,29.6107,29.4829,29.5956,242800.0
2013-07-12 09:50:00,39.38,39.4,39.26,39.3,173700.0,29.6031,29.6182,29.5129,29.543,173700.0
2013-07-12 10:00:00,39.3,39.35,39.2,39.27,172600.0,29.543,29.5806,29.4678,29.5205,172600.0
2013-07-12 10:10:00,39.28,39.31,39.17,39.3,314600.0,29.528,29.5505,29.4453,29.543,314600.0
2013-07-12 10:20:00,39.31,39.31,39.19,39.23,75100.0,29.5505,29.5505,29.4603,29.4904,75100.0
2013-07-12 10:30:00,39.24,39.26,39.21,39.25,112900.0,29.4979,29.5129,29.4753,29.5054,112900.0
2013-07-12 10:40:00,39.25,39.26,39.22,39.23,112700.0,29.5054,29.5129,29.4829,29.4904,112700.0
2013-07-12 10:50:00,39.23,39.28,39.23,39.27,103200.0,29.4904,29.528,29.4904,29.5205,103200.0
2013-07-12 11:00:00,39.28,39.34,39.26,39.31,104100.0,29.528,29.5731,29.5129,29.5505,104100.0
2013-07-12 11:10:00,39.32,39.39,39.31,39.33,54700.0,29.558,29.6107,29.5505,29.5656,54700.0
2013-07-12 11:20:00,39.33,39.38,39.32,39.34,111800.0,29.5656,29.6031,29.558,29.5731,111800.0
2013-07-12 11:30:00,39.34,39.39,39.34,39.39,25200.0,29.5731,29.6107,29.5731,29.6107,25200.0
2013-07-12 11:40:00,39.39,39.41,39.37,39.38,52700.0,29.6107,29.6257,29.5956,29.6031,52700.0
2013-07-12 11:50:00,39.38,39.38,39.33,39.34,75200.0,29.6031,29.6031,29.5656,29.5731,75200.0
2013-07-12 12:00:00,39.35,39.4,39.34,39.4,23500.0,29.5806,29.6182,29.5731,29.6182,23500.0
2013-07-12 12:10:00,39.39,39.4,39.34,39.36,24800.0,29.6107,29.6182,29.5731,29.5881,24800.0
2013-07-12 12:20:00,39.36,39.39,39.36,39.39,30200.0,29.5881,29.6107,29.5881,29.6107,30200.0
2013-07-12 12:30:00,39.39,39.39,39.34,39.36,25800.0,29.6107,29.6107,29.5731,29.5881,25800.0
2013-07-12 12:40:00,39.37,39.39,39.35,39.35,38300.0,29.5956,29.6107,29.5806,29.5806,38300.0
2013-07-12 12:50:00,39.36,39.37,39.33,39.35,21800.0,29.5881,29.5956,29.5656,29.5806,21800.0
2013-07-12 13:00:00,39.34,39.36,39.3,39.32,51800.0,29.5731,29.5881,29.543,29.558,51800.0
2013-07-12 13:10:00,39.32,39.36,39.3,39.35,67000.0,29.558,29.5881,29.543,29.5806,67000.0
2013-07-12 13:20:00,39.35,39.35,39.29,39.3,50300.0,29.5806,29.5806,29.5355,29.543,50300.0
2013-07-12 13:30:00,39.3,39.32,39.29,39.31,34600.0,29.543,29.558,29.5355,29.5505,34600.0
2013-07-12 13:40:00,39.3,39.35,39.3,39.33,38200.0,29.543,29.5806,29.543,29.5656,38200.0
2013-07-12 13:50:00,39.33,39.34,39.3,39.32,26000.0,29.5656,29.5731,29.543,29.558,26000.0
2013-07-12 14:00:00,39.31,39.32,39.23,39.23,64500.0,29.5505,29.558,29.4904,29.4904,64500.0
2013-07-12 14:10:00,39.22,39.23,39.17,39.23,54300.0,29.4829,29.4904,29.4453,29.4904,54300.0
2013-07-12 14:20:00,39.23,39.25,39.23,39.25,36900.0,29.4904,29.5054,29.4904,29.5054,36900.0
2013-07-12 14:30:00,39.24,39.31,39.24,39.31,64000.0,29.4979,29.5505,29.4979,29.5505,64000.0
2013-07-12 14:40:00,39.31,39.34,39.3,39.32,42500.0,29.5505,29.5731,29.543,29.558,42500.0
2013-07-12 14:50:00,39.33,39.33,39.27,39.3,85800.0,29.5656,29.5656,29.5205,29.543,85800.0
2013-07-12 15:00:00,39.3,39.39,39.3,39.35,115200.0,29.543,29.6107,29.543,29.5806,115200.0
2013-07-12 15:10:00,39.35,39.36,39.33,39.35,64300.0,29.5806,29.5881,29.5656,29.5806,64300.0
2013-07-12 15:20:00,39.35,39.36,39.27,39.29,143300.0,29.5806,29.5881,29.5205,29.5355,143300.0
2013-07-12 15:30:00,39.29,39.32,39.28,39.32,83600.0,29.5355,29.558,29.528,29.558,83600.0
2013-07-12 15:40:00,39.32,39.33,39.24,39.25,217900.0,29.558,29.5656,29.4979,29.5054,217900.0
2013-07-12 15:50:00,39.26,39.32,39.24,39.3,574100.0,29.5129,29.558,29.4979,29.543,574100.0
2013-07-15 09:30:00,40.05,40.29,39.85,40.16,840900.0,30.1068,30.2872,29.9565,30.1895,840900.0
2013-07-15 09:40:00,40.16,40.4,40.16,40.31,654200.0,30.1895,30.3699,30.1895,30.3023,654200.0
2013-07-15 09:50:00,40.3,40.45,40.27,40.36,531500.0,30.2947,30.4075,30.2722,30.3398,531500.0
2013-07-15 10:00:00,40.36,40.36,40.26,40.32,590100.0,30.3398,30.3398,30.2647,30.3098,590100.0
2013-07-15 10:10:00,40.33,40.4,40.3,40.36,332800.0,30.3173,30.3699,30.2947,30.3398,332800.0
2013-07-15 10:20:00,40.36,40.36,40.25,40.3,320700.0,30.3398,30.3398,30.2571,30.2947,320700.0
2013-07-15 10:30:00,40.29,40.41,40.29,40.37,370000.0,30.2872,30.3774,30.2872,30.3474,370000.0
2013-07-15 10:40:00,40.37,40.41,40.32,40.4,130200.0,30.3474,30.3774,30.3098,30.3699,130200.0
2013-07-15 10:50:00,40.4,40.44,40.31,40.32,200300.0,30.3699,30.4,30.3023,30.3098,200300.0
2013-07-15 11:00:00,40.32,40.35,40.27,40.31,317100.0,30.3098,30.3323,30.2722,30.3023,317100.0
2013-07-15 11:10:00,40.31,40.37,40.3,40.36,155200.0,30.3023,30.3474,30.2947,30.3398,155200.0
2013-07-15 11:20:00,40.36,40.48,40.34,40.47,492500.0,30.3398,30.43,30.3248,30.4225,492500.0
2013-07-15 11:30:00,40.47,40.47,40.4,40.41,169500.0,30.4225,30.4225,30.3699,30.3774,169500.0
2013-07-15 11:40:00,40.41,40.43,40.33,40.37,244200.0,30.3774,30.3925,30.3173,30.3474,244200.0
2013-07-15 11:50:00,40.37,40.47,40.37,40.39,97100.0,30.3474,30.4225,30.3474,30.3624,97100.0
2013-07-15 12:00:00,40.4,40.45,40.4,40.4,104100.0,30.3699,30.4075,30.3699,30.3699,104100.0
2013-07-15 12:10:00,40.4,40.45,40.39,40.45,42200.0,30.3699,30.4075,30.3624,30.4075,42200.0
2013-07-15 12:20:00,40.44,40.47,40.41,40.41,101800.0,30.4,30.4225,30.3774,30.3774,101800.0
2013-07-15 12:30:00,40.41,40.43,40.36,40.41,68600.0,30.3774,30.3925,30.3398,30.3774,68600.0
2013-07-15 12:40:00,40.4,40.41,40.31,40.34,173000.0,30.3699,30.3774,30.3023,30.3248,173000.0
2013-07-15 12:50:00,40.34,40.36,40.33,40.35,97200.0,30.3248,30.3398,30.3173,30.3323,97200.0
2013-07-15 13:00:00,40.35,40.37,40.33,40.35,172900.0,30.3323,30.3474,30.3173,30.3323,172900.0
2013-07-15 13:10:00,40.35,40.35,40.32,40.33,85100.0,30.3323,30.3323,30.3098,30.3173,85100.0
2013-07-15 13:20:00,40.33,40.34,40.31,40.34,60300.0,30.3173,30.3248,30.3023,30.3248,60300.0
2013-07-15 13:30:00,40.34,40.35,40.31,40.31,109600.0,30.3248,30.3323,30.3023,30.3023,109600.0
2013-07-15 13:40:00,40.31,40.33,40.28,40.29,92600.0,30.3023,30.3173,30.2797,30.2872,92600.0
2013-07-15 13:50:00,40.3,40.36,40.29,40.35,79500.0,30.2947,30.3398,30.2872,30.3323,79500.0
2013-07-15 14:00:00,40.34,40.36,40.28,40.29,72900.0,30.3248,30.3398,30.2797,30.2872,72900.0
2013-07-15 14:10:00,40.28,40.3,40.2,40.23,139000.0,30.2797,30.2947,30.2196,30.2421,139000.0
2013-07-15 14:20:00,40.23,40.3,40.22,40.3,156300.0,30.2421,30.2947,30.2346,30.2947,156300.0
2013-07-15 14:30:00,40.3,40.35,40.29,40.35,98800.0,30.2947,30.3323,30.2872,30.3323,98800.0
2013-07-15 14:40:00,40.35,40.35,40.21,40.23,105900.0,30.3323,30.3323,30.2271,30.2421,105900.0
2013-07-15 14:50:00,40.23,40.3,40.21,40.28,65800.0,30.2421,30.2947,30.2271,30.2797,65800.0
2013-07-15 15:00:00,40.28,40.3,40.28,40.3,99200.0,30.2797,30.2947,30.2797,30.2947,99200.0
2013-07-15 15:10:00,40.29,40.32,40.26,40.28,205600.0,30.2872,30.3098,30.2647,30.2797,205600.0
2013-07-15 15:20:00,40.27,40.29,40.11,40.16,370300.0,30.2722,30.2872,30.1519,30.1895,370300.0
2013-07-15 15:30:00,40.16,40.22,40.16,40.22,159800.0,30.1895,30.2346,30.1895,30.2346,159800.0
2013-07-15 15:40:00,40.22,40.22,40.08,40.09,234800.0,30.2346,30.2346,30.1294,30.1369,234800.0
2013-07-15 15:50:00,40.09,40.12,40.04,40.1,407200.0,30.1369,30.1594,30.0993,30.1444,407200.0
2013-07-16 09:30:00,40.02,40.2,39.97,40.0,129600.0,30.0843,30.2196,30.0467,30.0692,129600.0
2013-07-16 09:40:00,40.0,40.14,39.92,40.14,218000.0,30.0692,30.1745,30.0091,30.1745,218000.0
2013-07-16 09:50:00,40.14,40.14,39.92,39.95,122100.0,30.1745,30.1745,30.0091,30.0316,122100.0
2013-07-16 10:00:00,39.95,39.98,39.88,39.92,64200.0,30.0316,30.0542,29.979,30.0091,64200.0
2013-07-16 10:10:00,39.92,39.96,39.88,39.95,88200.0,30.0091,30.0391,29.979,30.0316,88200.0
2013-07-16 10:20:00,39.95,39.95,39.85,39.9,52800.0,30.0316,30.0316,29.9565,29.994,52800.0
2013-07-16 10:30:00,39.9,39.96,39.86,39.95,51200.0,29.994,30.0391,29.964,30.0316,51200.0
2013-07-16 10:40:00,39.94,40.0,39.92,39.98,66600.0,30.0241,30.0692,30.0091,30.0542,66600.0
2013-07-16 10:50:00,39.98,40.0,39.9,39.95,91200.0,30.0542,30.0692,29.994,30.0316,91200.0
2013-07-16 11:00:00,39.96,39.99,39.89,39.92,150500.0,30.0391,30.0617,29.9865,30.0091,150500.0
2013-07-16 11:10:00,39.91,39.92,39.86,39.91,49300.0,30.0016,30.0091,29.964,30.0016,49300.0
2013-07-16 11:20:00,39.9,39.96,39.89,39.92,131600.0,29.994,30.0391,29.9865,30.0091,131600.0
2013-07-16 11:30:00,39.92,39.97,39.89,39.89,101800.0,30.0091,30.0467,29.9865,29.9865,101800.0
2013-07-16 11:40:00,39.89,39.93,39.84,39.88,102800.0,29.9865,30.0166,29.9489,29.979,102800.0
2013-07-16 11:50:00,39.88,39.92,39.86,39.91,58600.0,29.979,30.0091,29.964,30.0016,58600.0
2013-07-16 12:00:00,39.9,39.94,39.88,39.92,82000.0,29.994,30.0241,29.979,30.0091,82000.0
2013-07-16 12:10:00,39.91,39.99,39.9,39.99,36500.0,30.0016,30.0617,29.994,30.0617,36500.0
2013-07-16 12:20:00,39.98,39.99,39.95,39.96,34100.0,30.0542,30.0617,30.0316,30.0391,34100.0
2013-07-16 12:30:00,39.96,40.0,39.95,39.99,66600.0,30.0391,30.0692,30.0316,30.0617,66600.0
2013-07-16 12:40:00,39.99,40.0,39.93,39.95,55800.0,30.0617,30.0692,30.0166,30.0316,55800.0
2013-07-16 12:50:00,39.95,40.0,39.95,39.98,57100.0,30.0316,30.0692,30.0316,30.0542,57100.0
2013-07-16 13:00:00,39.99,40.0,39.96,39.97,43400.0,30.0617,30.0692,30.0391,30.0467,43400.0
2013-07-16 13:10:00,39.96,39.97,39.88,39.91,60200.0,30.0391,30.0467,29.979,30.0016,60200.0
2013-07-16 13:20:00,39.91,39.96,39.9,39.95,68500.0,30.0016,30.0391,29.994,30.0316,68500.0
2013-07-16 13:30:00,39.94,39.97,39.92,39.96,65500.0,30.0241,30.0467,30.0091,30.0391,65500.0
2013-07-16 13:40:00,39.97,40.0,39.93,39.96,92400.0,30.0467,30.0692,30.0166,30.0391,92400.0
2013-07-16 13:50:00,39.96,40.02,39.95,40.02,69900.0,30.0391,30.0843,30.0316,30.0843,69900.0
2013-07-16 14:00:00,40.02,40.08,40.01,40.03,106900.0,30.0843,30.1294,30.0767,30.0918,106900.0
2013-07-16 14:10:00,40.03,40.08,40.02,40.08,64100.0,30.0918,30.1294,30.0843,30.1294,64100.0
2013-07-16 14:20:00,40.07,40.09,40.02,40.07,96100.0,30.1218,30.1369,30.0843,30.1218,96100.0
2013-07-16 14:30:00,40.08,40.11,40.05,40.05,99300.0,30.1294,30.1519,30.1068,30.1068,99300.0
2013-07-16 14:40:00,40.05,40.07,40.05,40.05,97200.0,30.1068,30.1218,30.1068,30.1068,97200.0
2013-07-16 14:50:00,40.05,40.06,40.03,40.03,90800.0,30.1068,30.1143,30.0918,30.0918,90800.0
2013-07-16 15:00:00,40.03,40.03,39.94,39.95,71100.0,30.0918,30.0918,30.0241,30.0316,71100.0
2013-07-16 15:10:00,39.94,40.07,39.94,40.06,165400.0,30.0241,30.1218,30.0241,30.1143,165400.0
2013-07-16 15:20:00,40.05,40.09,40.02,40.08,178400.0,30.1068,30.1369,30.0843,30.1294,178400.0
2013-07-16 15:30:00,40.08,40.15,40.08,40.12,139200.0,30.1294,30.182,30.1294,30.1594,139200.0
2013-07-16 15:40:00,40.12,40.14,40.1,40.13,200900.0,30.1594,30.1745,30.1444,30.1669,200900.0
2013-07-16 15:50:00,40.13,40.17,40.06,40.07,335800.0,30.1669,30.197,30.1143,30.1218,335800.0
2013-07-17 09:30:00,40.21,40.24,40.0,40.18,116700.0,30.2271,30.2496,30.0692,30.2045,116700.0
2013-07-17 09:40:00,40.17,40.27,40.11,40.13,128500.0,30.197,30.2722,30.1519,30.1669,128500.0
2013-07-17 09:50:00,40.13,40.26,40.12,40.24,64900.0,30.1669,30.2647,30.1594,30.2496,64900.0
2013-07-17 10:00:00,40.23,40.24,40.11,40.11,84400.0,30.2421,30.2496,30.1519,30.1519,84400.0
2013-07-17 10:10:00,40.11,40.21,40.11,40.19,127400.0,30.1519,30.2271,30.1519,30.212,127400.0
2013-07-17 10:20:00,40.19,40.2,40.13,40.19,71200.0,30.212,30.2196,30.1669,30.212,71200.0
2013-07-17 10:30:00,40.2,40.42,40.17,40.31,327000.0,30.2196,30.3849,30.197,30.3023,327000.0
2013-07-17 10:40:00,40.3,40.35,40.26,40.35,183700.0,30.2947,30.3323,30.2647,30.3323,183700.0
2013-07-17 10:50:00,40.34,40.38,40.29,40.35,141400.0,30.3248,30.3549,30.2872,30.3323,141400.0
2013-07-17 11:00:00,40.34,40.38,40.3,40.33,105400.0,30.3248,30.3549,30.2947,30.3173,105400.0
2013-07-17 11:10:00,40.33,40.38,40.32,40.33,86600.0,30.3173,30.3549,30.3098,30.3173,86600.0
2013-07-17 11:20:00,40.33,40.37,40.31,40.34,69900.0,30.3173,30.3474,30.3023,30.3248,69900.0
2013-07-17 11:30:00,40.34,40.35,40.24,40.24,117200.0,30.3248,30.3323,30.2496,30.2496,117200.0
2013-07-17 11:40:00,40.25,40.25,40.19,40.24,56800.0,30.2571,30.2571,30.212,30.2496,56800.0
2013-07-17 11:50:00,40.23,40.28,40.22,40.27,93300.0,30.2421,30.2797,30.2346,30.2722,93300.0
2013-07-17 12:00:00,40.27,40.32,40.23,40.24,117900.0,30.2722,30.3098,30.2421,30.2496,117900.0
2013-07-17 12:10:00,40.25,40.38,40.24,40.38,84500.0,30.2571,30.3549,30.2496,30.3549,84500.0
2013-07-17 12:20:00,40.38,40.43,40.37,40.39,102000.0,30.3549,30.3925,30.3474,30.3624,102000.0
2013-07-17 12:30:00,40.4,40.45,40.39,40.42,87500.0,30.3699,30.4075,30.3624,30.3849,87500.0
2013-07-17 12:40:00,40.41,40.45,40.4,40.43,69600.0,30.3774,30.4075,30.3699,30.3925,69600.0
2013-07-17 12:50:00,40.43,40.5,40.42,40.48,80000.0,30.3925,30.4451,30.3849,30.43,80000.0
2013-07-17 13:00:00,40.48,40.5,40.45,40.47,93900.0,30.43,30.4451,30.4075,30.4225,93900.0
2013-07-17 13:10:00,40.47,40.5,40.46,40.49,98200.0,30.4225,30.4451,30.415,30.4376,98200.0
2013-07-17 13:20:00,40.49,40.5,40.38,40.39,67000.0,30.4376,30.4451,30.3549,30.3624,67000.0
2013-07-17 13:30:00,40.39,40.42,40.36,40.42,77700.0,30.3624,30.3849,30.3398,30.3849,77700.0
2013-07-17 13:40:00,40.41,40.5,40.41,40.48,97200.0,30.3774,30.4451,30.3774,30.43,97200.0
2013-07-17 13:50:00,40.49,40.6,40.48,40.53,157400.0,30.4376,30.5203,30.43,30.4676,157400.0
2013-07-17 14:00:00,40.53,40.55,40.5,40.53,133800.0,30.4676,30.4827,30.4451,30.4676,133800.0
2013-07-17 14:10:00,40.52,40.62,40.52,40.61,263200.0,30.4601,30.5353,30.4601,30.5278,263200.0
2013-07-17 14:20:00,40.61,40.69,40.6,40.63,342100.0,30.5278,30.5879,30.5203,30.5428,342100.0
2013-07-17 14:30:00,40.63,40.68,40.59,40.68,149000.0,30.5428,30.5804,30.5127,30.5804,149000.0
2013-07-17 14:40:00,40.68,40.68,40.6,40.63,191400.0,30.5804,30.5804,30.5203,30.5428,191400.0
2013-07-17 14:50:00,40.63,40.66,40.6,40.66,142800.0,30.5428,30.5654,30.5203,30.5654,142800.0
2013-07-17 15:00:00,40.66,40.72,40.66,40.67,167600.0,30.5654,30.6105,30.5654,30.5729,167600.0
2013-07-17 15:10:00,40.68,40.68,40.62,40.65,245100.0,30.5804,30.5804,30.5353,30.5578,245100.0
2013-07-17 15:20:00,40.65,40.65,40.5,40.5,202900.0,30.5578,30.5578,30.4451,30.4451,202900.0
2013-07-17 15:30:00,40.5,40.54,40.45,40.48,189200.0,30.4451,30.4752,30.4075,30.43,189200.0
2013-07-17 15:40:00,40.48,40.5,40.42,40.47,229300.0,30.43,30.4451,30.3849,30.4225,229300.0
2013-07-17 15:50:00,40.46,40.55,40.46,40.52,364300.0,30.415,30.4827,30.415,30.4601,364300.0
2013-07-18 09:30:00,40.58,40.8,40.44,40.64,149500.0,30.5052,30.6706,30.4,30.5503,149500.0
2013-07-18 09:40:00,40.64,40.69,40.55,40.67,129600.0,30.5503,30.5879,30.4827,30.5729,129600.0
2013-07-18 09:50:00,40.67,40.73,40.63,40.68,106700.0,30.5729,30.618,30.5428,30.5804,106700.0
2013-07-18 10:00:00,40.67,40.93,40.67,40.89,228400.0,30.5729,30.7683,30.5729,30.7383,228400.0
2013-07-18 10:10:00,40.9,41.04,40.84,41.04,354900.0,30.7458,30.851,30.7007,30.851,354900.0
2013-07-18 10:20:00,41.04,41.16,41.03,41.07,186500.0,30.851,30.9412,30.8435,30.8736,186500.0
2013-07-18 10:30:00,41.07,41.1,41.02,41.08,154500.0,30.8736,30.8961,30.836,30.8811,154500.0
2013-07-18 10:40:00,41.07,41.28,41.07,41.27,168100.0,30.8736,31.0314,30.8736,31.0239,168100.0
2013-07-18 10:50:00,41.26,41.39,41.16,41.17,269400.0,31.0164,31.1141,30.9412,30.9487,269400.0
2013-07-18 11:00:00,41.18,41.21,41.07,41.07,166500.0,30.9563,30.9788,30.8736,30.8736,166500.0
2013-07-18 11:10:00,41.07,41.08,40.97,41.03,154300.0,30.8736,30.8811,30.7984,30.8435,154300.0
2013-07-18 11:20:00,41.03,41.08,41.02,41.06,65800.0,30.8435,30.8811,30.836,30.866,65800.0
2013-07-18 11:30:00,41.07,41.21,41.06,41.19,76200.0,30.8736,30.9788,30.866,30.9638,76200.0
2013-07-18 11:40:00,41.2,41.2,41.07,41.18,78000.0,30.9713,30.9713,30.8736,30.9563,78000.0
2013-07-18 11:50:00,41.18,41.23,41.09,41.23,152200.0,30.9563,30.9938,30.8886,30.9938,152200.0
2013-07-18 12:00:00,41.22,41.27,41.12,41.18,117600.0,30.9863,31.0239,30.9112,30.9563,117600.0
2013-07-18 12:10:00,41.17,41.19,41.02,41.04,129000.0,30.9487,30.9638,30.836,30.851,129000.0
2013-07-18 12:20:00,41.04,41.05,40.94,40.94,83500.0,30.851,30.8585,30.7758,30.7758,83500.0
2013-07-18 12:30:00,40.95,41.0,40.93,40.93,66200.0,30.7834,30.8209,30.7683,30.7683,66200.0
2013-07-18 12:40:00,40.93,40.97,40.9,40.95,95200.0,30.7683,30.7984,30.7458,30.7834,95200.0
2013-07-18 12:50:00,40.95,40.95,40.85,40.85,103200.0,30.7834,30.7834,30.7082,30.7082,103200.0
2013-07-18 13:00:00,40.86,40.91,40.82,40.89,173900.0,30.7157,30.7533,30.6856,30.7383,173900.0
2013-07-18 13:10:00,40.88,40.89,40.81,40.83,70300.0,30.7307,30.7383,30.6781,30.6932,70300.0
2013-07-18 13:20:00,40.84,40.87,40.82,40.83,69500.0,30.7007,30.7232,30.6856,30.6932,69500.0
2013-07-18 13:30:00,40.84,40.9,40.83,40.87,154600.0,30.7007,30.7458,30.6932,30.7232,154600.0
2013-07-18 13:40:00,40.87,40.89,40.84,40.88,61500.0,30.7232,30.7383,30.7007,30.7307,61500.0
2013-07-18 13:50:00,40.89,40.91,40.84,40.88,145300.0,30.7383,30.7533,30.7007,30.7307,145300.0
2013-07-18 14:00:00,40.88,40.94,40.83,40.94,110000.0,30.7307,30.7758,30.6932,30.7758,110000.0
2013-07-18 14:10:00,40.94,41.01,40.93,41.0,68400.0,30.7758,30.8285,30.7683,30.8209,68400.0
2013-07-18 14:20:00,41.0,41.06,41.0,41.06,87200.0,30.8209,30.866,30.8209,30.866,87200.0
2013-07-18 14:30:00,41.05,41.06,40.99,41.01,86200.0,30.8585,30.866,30.8134,30.8285,86200.0
2013-07-18 14:40:00,41.01,41.06,41.0,41.06,78400.0,30.8285,30.866,30.8209,30.866,78400.0
2013-07-18 14:50:00,41.06,41.08,41.01,41.02,110100.0,30.866,30.8811,30.8285,30.836,110100.0
2013-07-18 15:00:00,41.02,41.1,41.01,41.09,99600.0,30.836,30.8961,30.8285,30.8886,99600.0
2013-07-18 15:10:00,41.09,41.09,40.98,41.03,159100.0,30.8886,30.8886,30.8059,30.8435,159100.0
2013-07-18 15:20:00,41.03,41.07,41.01,41.02,115000.0,30.8435,30.8736,30.8285,30.836,115000.0
2013-07-18 15:30:00,41.02,41.04,40.99,41.02,144900.0,30.836,30.851,30.8134,30.836,144900.0
2013-07-18 15:40:00,41.03,41.03,40.93,40.95,215400.0,30.8435,30.8435,30.7683,30.7834,215400.0
2013-07-18 15:50:00,40.94,41.02,40.93,40.98,521500.0,30.7758,30.836,30.7683,30.8059,521500.0
2013-07-19 09:30:00,41.05,41.35,40.96,41.29,614700.0,30.8585,31.0841,30.7909,31.0389,614700.0
2013-07-19 09:40:00,41.29,41.33,41.15,41.25,166500.0,31.0389,31.069,30.9337,31.0089,166500.0
2013-07-19 09:50:00,41.24,41.35,41.21,41.27,215300.0,31.0014,31.0841,30.9788,31.0239,215300.0
2013-07-19 10:00:00,41.27,41.37,41.23,41.32,187600.0,31.0239,31.0991,30.9938,31.0615,187600.0
2013-07-19 10:10:00,41.31,41.47,41.31,41.44,210200.0,31.054,31.1743,31.054,31.1517,210200.0
2013-07-19 10:20:00,41.43,41.45,41.14,41.16,259500.0,31.1442,31.1592,30.9262,30.9412,259500.0
2013-07-19 10:30:00,41.16,41.39,41.13,41.35,182300.0,30.9412,31.1141,30.9187,31.0841,182300.0
2013-07-19 10:40:00,41.34,41.4,41.28,41.33,104100.0,31.0765,31.1216,31.0314,31.069,104100.0
2013-07-19 10:50:00,41.34,41.45,41.33,41.36,91400.0,31.0765,31.1592,31.069,31.0916,91400.0
2013-07-19 11:00:00,41.37,41.39,41.2,41.26,98500.0,31.0991,31.1141,30.9713,31.0164,98500.0
2013-07-19 11:10:00,41.26,41.29,41.13,41.17,104900.0,31.0164,31.0389,30.9187,30.9487,104900.0
2013-07-19 11:20:00,41.16,41.2,41.12,41.15,260900.0,30.9412,30.9713,30.9112,30.9337,260900.0
2013-07-19 11:30:00,41.15,41.15,41.06,41.06,162400.0,30.9337,30.9337,30.866,30.866,162400.0
2013-07-19 11:40:00,41.06,41.2,41.04,41.2,117700.0,30.866,30.9713,30.851,30.9713,117700.0
2013-07-19 11:50:00,41.19,41.2,41.15,41.17,78100.0,30.9638,30.9713,30.9337,30.9487,78100.0
2013-07-19 12:00:00,41.18,41.3,41.18,41.24,89200.0,30.9563,31.0465,30.9563,31.0014,89200.0
2013-07-19 12:10:00,41.24,41.31,41.18,41.23,95500.0,31.0014,31.054,30.9563,30.9938,95500.0
2013-07-19 12:20:00,41.23,41.3,41.19,41.3,55300.0,30.9938,31.0465,30.9638,31.0465,55300.0
2013-07-19 12:30:00,41.3,41.34,41.27,41.34,83700.0,31.0465,31.0765,31.0239,31.0765,83700.0
2013-07-19 12:40:00,41.34,41.38,41.32,41.36,134300.0,31.0765,31.1066,31.0615,31.0916,134300.0
2013-07-19 12:50:00,41.36,41.39,41.36,41.38,53900.0,31.0916,31.1141,31.0916,31.1066,53900.0
2013-07-19 13:00:00,41.37,41.4,41.37,41.4,102000.0,31.0991,31.1216,31.0991,31.1216,102000.0
2013-07-19 13:10:00,41.4,41.4,41.3,41.33,156800.0,31.1216,31.1216,31.0465,31.069,156800.0
2013-07-19 13:20:00,41.34,41.38,41.25,41.26,143400.0,31.0765,31.1066,31.0089,31.0164,143400.0
2013-07-19 13:30:00,41.25,41.33,41.25,41.27,114200.0,31.0089,31.069,31.0089,31.0239,114200.0
2013-07-19 13:40:00,41.27,41.33,41.27,41.28,92300.0,31.0239,31.069,31.0239,31.0314,92300.0
2013-07-19 13:50:00,41.29,41.31,41.27,41.27,132400.0,31.0389,31.054,31.0239,31.0239,132400.0
2013-07-19 14:00:00,41.28,41.32,41.27,41.32,92600.0,31.0314,31.0615,31.0239,31.0615,92600.0
2013-07-19 14:10:00,41.32,41.4,41.32,41.33,197200.0,31.0615,31.1216,31.0615,31.069,197200.0
2013-07-19 14:20:00,41.32,41.36,41.28,41.36,101100.0,31.0615,31.0916,31.0314,31.0916,101100.0
2013-07-19 14:30:00,41.36,41.36,41.31,41.35,88000.0,31.0916,31.0916,31.054,31.0841,88000.0
2013-07-19 14:40:00,41.35,41.36,41.29,41.29,121900.0,31.0841,31.0916,31.0389,31.0389,121900.0
2013-07-19 14:50:00,41.3,41.34,41.23,41.32,182100.0,31.0465,31.0765,30.9938,31.0615,182100.0
2013-07-19 15:00:00,41.33,41.38,41.32,41.37,118200.0,31.069,31.1066,31.0615,31.0991,118200.0
2013-07-19 15:10:00,41.37,41.37,41.24,41.24,183600.0,31.0991,31.0991,31.0014,31.0014,183600.0
2013-07-19 15:20:00,41.25,41.28,41.17,41.17,193800.0,31.0089,31.0314,30.9487,30.9487,193800.0
2013-07-19 15:30:00,41.18,41.26,41.18,41.23,170100.0,30.9563,31.0164,30.9563,30.9938,170100.0
2013-07-19 15:40:00,41.23,41.37,41.23,41.37,238400.0,30.9938,31.0991,30.9938,31.0991,238400.0
2013-07-19 15:50:00,41.37,41.37,41.3,41.32,605300.0,31.0991,31.0991,31.0465,31.0615,605300.0
2013-07-22 09:30:00,41.47,41.7,40.93,40.93,245500.0,31.1743,31.3472,30.7683,30.7683,245500.0
2013-07-22 09:40:00,40.93,40.94,40.8,40.85,137500.0,30.7683,30.7758,30.6706,30.7082,137500.0
2013-07-22 09:50:00,40.85,41.12,40.83,41.11,135900.0,30.7082,30.9112,30.6932,30.9036,135900.0
2013-07-22 10:00:00,41.11,41.14,40.99,41.07,139900.0,30.9036,30.9262,30.8134,30.8736,139900.0
2013-07-22 10:10:00,41.07,41.08,40.93,40.93,101200.0,30.8736,30.8811,30.7683,30.7683,101200.0
2013-07-22 10:20:00,40.94,41.04,40.9,40.98,195800.0,30.7758,30.851,30.7458,30.8059,195800.0
2013-07-22 10:30:00,40.98,40.99,40.88,40.93,111700.0,30.8059,30.8134,30.7307,30.7683,111700.0
2013-07-22 10:40:00,40.94,41.05,40.9,41.0,308900.0,30.7758,30.8585,30.7458,30.8209,308900.0
2013-07-22 10:50:00,40.99,41.01,40.93,40.98,220800.0,30.8134,30.8285,30.7683,30.8059,220800.0
2013-07-22 11:00:00,40.98,40.99,40.95,40.98,90900.0,30.8059,30.8134,30.7834,30.8059,90900.0
2013-07-22 11:10:00,40.98,41.01,40.94,41.01,113000.0,30.8059,30.8285,30.7758,30.8285,113000.0
2013-07-22 11:20:00,41.01,41.02,40.96,41.0,195300.0,30.8285,30.836,30.7909,30.8209,195300.0
2013-07-22 11:30:00,41.0,41.06,41.0,41.05,265300.0,30.8209,30.866,30.8209,30.8585,265300.0
2013-07-22 11:40:00,41.05,41.09,41.04,41.05,171800.0,30.8585,30.8886,30.851,30.8585,171800.0
2013-07-22 11:50:00,41.05,41.06,40.99,41.02,115000.0,30.8585,30.866,30.8134,30.836,115000.0
2013-07-22 12:00:00,41.02,41.04,41.0,41.02,97500.0,30.836,30.851,30.8209,30.836,97500.0
2013-07-22 12:10:00,41.02,41.14,41.01,41.08,128500.0,30.836,30.9262,30.8285,30.8811,128500.0
2013-07-22 12:20:00,41.09,41.17,41.08,41.14,155200.0,30.8886,30.9487,30.8811,30.9262,155200.0
2013-07-22 12:30:00,41.15,41.28,41.14,41.19,98800.0,30.9337,31.0314,30.9262,30.9638,98800.0
2013-07-22 12:40:00,41.17,41.2,41.14,41.16,124500.0,30.9487,30.9713,30.9262,30.9412,124500.0
2013-07-22 12:50:00,41.16,41.22,41.13,41.21,75600.0,30.9412,30.9863,30.9187,30.9788,75600.0
2013-07-22 13:00:00,41.21,41.22,41.15,41.19,77100.0,30.9788,30.9863,30.9337,30.9638,77100.0
2013-07-22 13:10:00,41.19,41.21,41.15,41.15,54100.0,30.9638,30.9788,30.9337,30.9337,54100.0
2013-07-22 13:20:00,41.15,41.17,41.11,41.14,101600.0,30.9337,30.9487,30.9036,30.9262,101600.0
2013-07-22 13:30:00,41.15,41.2,41.14,41.18,97800.0,30.9337,30.9713,30.9262,30.9563,97800.0
2013-07-22 13:40:00,41.17,41.2,41.16,41.17,62500.0,30.9487,30.9713,30.9412,30.9487,62500.0
2013-07-22 13:50:00,41.17,41.19,41.13,41.14,75200.0,30.9487,30.9638,30.9187,30.9262,75200.0
2013-07-22 14:00:00,41.15,41.17,41.13,41.15,112200.0,30.9337,30.9487,30.9187,30.9337,112200.0
2013-07-22 14:10:00,41.14,41.19,41.1,41.12,187800.0,30.9262,30.9638,30.8961,30.9112,187800.0
2013-07-22 14:20:00,41.12,41.22,41.12,41.21,68300.0,30.9112,30.9863,30.9112,30.9788,68300.0
2013-07-22 14:30:00,41.22,41.26,41.17,41.17,143900.0,30.9863,31.0164,30.9487,30.9487,143900.0
2013-07-22 14:40:00,41.18,41.21,41.18,41.18,83700.0,30.9563,30.9788,30.9563,30.9563,83700.0
2013-07-22 14:50:00,41.18,41.2,41.17,41.17,69100.0,30.9563,30.9713,30.9487,30.9487,69100.0
2013-07-22 15:00:00,41.17,41.21,41.16,41.16,180100.0,30.9487,30.9788,30.9412,30.9412,180100.0
2013-07-22 15:10:00,41.17,41.2,41.15,41.15,152200.0,30.9487,30.9713,30.9337,30.9337,152200.0
2013-07-22 15:20:00,41.15,41.2,41.13,41.2,96700.0,30.9337,30.9713,30.9187,30.9713,96700.0
2013-07-22 15:30:00,41.2,41.23,41.18,41.21,135900.0,30.9713,30.9938,30.9563,30.9788,135900.0
2013-07-22 15:40:00,41.21,41.23,41.19,41.2,230500.0,30.9788,30.9938,30.9638,30.9713,230500.0
2013-07-22 15:50:00,41.2,41.29,41.19,41.27,734800.0,30.9713,31.0389,30.9638,31.0239,734800.0
2013-07-23 09:30:00,41.37,41.66,41.2,41.35,130000.0,31.0991,31.3171,30.9713,31.0841,130000.0
2013-07-23 09:40:00,41.35,41.39,41.14,41.18,195600.0,31.0841,31.1141,30.9262,30.9563,195600.0
2013-07-23 09:50:00,41.18,41.21,41.02,41.04,172100.0,30.9563,30.9788,30.836,30.851,172100.0
2013-07-23 10:00:00,41.04,41.09,40.98,40.99,215600.0,30.851,30.8886,30.8059,30.8134,215600.0
2013-07-23 10:10:00,40.98,40.99,40.84,40.95,134100.0,30.8059,30.8134,30.7007,30.7834,134100.0
2013-07-23 10:20:00,40.95,40.98,40.88,40.95,159400.0,30.7834,30.8059,30.7307,30.7834,159400.0
2013-07-23 10:30:00,40.94,41.01,40.9,41.0,97000.0,30.7758,30.8285,30.7458,30.8209,97000.0
2013-07-23 10:40:00,40.99,41.06,40.98,41.02,121800.0,30.8134,30.866,30.8059,30.836,121800.0
2013-07-23 10:50:00,41.02,41.16,40.98,41.16,154100.0,30.836,30.9412,30.8059,30.9412,154100.0
2013-07-23 11:00:00,41.15,41.2,41.09,41.19,222800.0,30.9337,30.9713,30.8886,30.9638,222800.0
2013-07-23 11:10:00,41.19,41.26,41.19,41.25,115900.0,30.9638,31.0164,30.9638,31.0089,115900.0
2013-07-23 11:20:00,41.25,41.3,41.18,41.3,94900.0,31.0089,31.0465,30.9563,31.0465,94900.0
2013-07-23 11:30:00,41.29,41.29,41.25,41.26,36600.0,31.0389,31.0389,31.0089,31.0164,36600.0
2013-07-23 11:40:00,41.26,41.26,41.17,41.18,74200.0,31.0164,31.0164,30.9487,30.9563,74200.0
2013-07-23 11:50:00,41.18,41.22,41.12,41.2,122800.0,30.9563,30.9863,30.9112,30.9713,122800.0
2013-07-23 12:00:00,41.19,41.2,41.16,41.18,42100.0,30.9638,30.9713,30.9412,30.9563,42100.0
2013-07-23 12:10:00,41.18,41.2,41.12,41.16,49400.0,30.9563,30.9713,30.9112,30.9412,49400.0
2013-07-23 12:20:00,41.16,41.17,41.11,41.12,72400.0,30.9412,30.9487,30.9036,30.9112,72400.0
2013-07-23 12:30:00,41.12,41.19,41.1,41.15,67200.0,30.9112,30.9638,30.8961,30.9337,67200.0
2013-07-23 12:40:00,41.15,41.18,41.1,41.15,68100.0,30.9337,30.9563,30.8961,30.9337,68100.0
2013-07-23 12:50:00,41.15,41.21,41.11,41.12,54600.0,30.9337,30.9788,30.9036,30.9112,54600.0
2013-07-23 13:00:00,41.12,41.2,41.12,41.19,34800.0,30.9112,30.9713,30.9112,30.9638,34800.0
2013-07-23 13:10:00,41.19,41.19,41.12,41.12,39900.0,30.9638,30.9638,30.9112,30.9112,39900.0
2013-07-23 13:20:00,41.13,41.14,41.07,41.11,43400.0,30.9187,30.9262,30.8736,30.9036,43400.0
2013-07-23 13:30:00,41.12,41.16,41.12,41.15,61500.0,30.9112,30.9412,30.9112,30.9337,61500.0
2013-07-23 13:40:00,41.14,41.15,41.08,41.08,52900.0,30.9262,30.9337,30.8811,30.8811,52900.0
2013-07-23 13:50:00,41.07,41.1,41.04,41.04,40200.0,30.8736,30.8961,30.851,30.851,40200.0
2013-07-23 14:00:00,41.04,41.08,41.02,41.03,92100.0,30.851,30.8811,30.836,30.8435,92100.0
2013-07-23 14:10:00,41.03,41.03,40.99,40.99,66700.0,30.8435,30.8435,30.8134,30.8134,66700.0
2013-07-23 14:20:00,41.0,41.02,40.97,40.97,75300.0,30.8209,30.836,30.7984,30.7984,75300.0
2013-07-23 14:30:00,40.98,41.02,40.97,40.98,62800.0,30.8059,30.836,30.7984,30.8059,62800.0
2013-07-23 14:40:00,40.99,41.03,40.99,41.01,82100.0,30.8134,30.8435,30.8134,30.8285,82100.0
2013-07-23 14:50:00,41.01,41.03,41.0,41.02,300900.0,30.8285,30.8435,30.8209,30.836,300900.0
2013-07-23 15:00:00,41.02,41.03,40.97,41.0,215100.0,30.836,30.8435,30.7984,30.8209,215100.0
2013-07-23 15:10:00,41.0,41.01,40.96,40.99,100100.0,30.8209,30.8285,30.7909,30.8134,100100.0
2013-07-23 15:20:00,40.99,41.01,40.95,40.99,180400.0,30.8134,30.8285,30.7834,30.8134,180400.0
2013-07-23 15:30:00,40.99,41.04,40.97,41.0,512400.0,30.8134,30.851,30.7984,30.8209,512400.0
2013-07-23 15:40:00,41.0,41.01,40.87,40.92,303500.0,30.8209,30.8285,30.7232,30.7608,303500.0
2013-07-23 15:50:00,40.93,40.98,40.88,40.9,645100.0,30.7683,30.8059,30.7307,30.7458,645100.0
2013-07-24 09:30:00,41.2,42.11,41.14,41.66,708500.0,30.9713,31.6554,30.9262,31.3171,708500.0
2013-07-24 09:40:00,41.66,41.68,41.39,41.48,471500.0,31.3171,31.3321,31.1141,31.1818,471500.0
2013-07-24 09:50:00,41.48,41.51,41.39,41.45,416100.0,31.1818,31.2043,31.1141,31.1592,416100.0
2013-07-24 10:00:00,41.46,41.46,41.35,41.38,242100.0,31.1667,31.1667,31.0841,31.1066,242100.0
2013-07-24 10:10:00,41.38,41.39,41.27,41.36,339000.0,31.1066,31.1141,31.0239,31.0916,339000.0
2013-07-24 10:20:00,41.36,41.36,41.27,41.27,152100.0,31.0916,31.0916,31.0239,31.0239,152100.0
2013-07-24 10:30:00,41.27,41.27,41.17,41.26,140100.0,31.0239,31.0239,30.9487,31.0164,140100.0
2013-07-24 10:40:00,41.27,41.27,41.15,41.17,98600.0,31.0239,31.0239,30.9337,30.9487,98600.0
2013-07-24 10:50:00,41.17,41.23,41.17,41.18,51000.0,30.9487,30.9938,30.9487,30.9563,51000.0
2013-07-24 11:00:00,41.19,41.23,41.14,41.23,149700.0,30.9638,30.9938,30.9262,30.9938,149700.0
2013-07-24 11:10:00,41.23,41.29,41.22,41.26,85000.0,30.9938,31.0389,30.9863,31.0164,85000.0
2013-07-24 11:20:00,41.26,41.36,41.26,41.32,77000.0,31.0164,31.0916,31.0164,31.0615,77000.0
2013-07-24 11:30:00,41.33,41.33,41.18,41.21,61400.0,31.069,31.069,30.9563,30.9788,61400.0
2013-07-24 11:40:00,41.22,41.29,41.21,41.29,55900.0,30.9863,31.0389,30.9788,31.0389,55900.0
2013-07-24 11:50:00,41.28,41.34,41.28,41.31,58800.0,31.0314,31.0765,31.0314,31.054,58800.0
2013-07-24 12:00:00,41.3,41.33,41.2,41.2,107200.0,31.0465,31.069,30.9713,30.9713,107200.0
2013-07-24 12:10:00,41.2,41.24,41.18,41.2,126800.0,30.9713,31.0014,30.9563,30.9713,126800.0
2013-07-24 12:20:00,41.21,41.22,41.13,41.14,76800.0,30.9788,30.9863,30.9187,30.9262,76800.0
2013-07-24 12:30:00,41.14,41.17,41.08,41.16,81800.0,30.9262,30.9487,30.8811,30.9412,81800.0
2013-07-24 12:40:00,41.15,41.21,41.12,41.2,104700.0,30.9337,30.9788,30.9112,30.9713,104700.0
2013-07-24 12:50:00,41.21,41.22,41.18,41.22,45000.0,30.9788,30.9863,30.9563,30.9863,45000.0
2013-07-24 13:00:00,41.23,41.27,41.22,41.26,79400.0,30.9938,31.0239,30.9863,31.0164,79400.0
2013-07-24 13:10:00,41.26,41.3,41.25,41.28,108900.0,31.0164,31.0465,31.0089,31.0314,108900.0
2013-07-24 13:20:00,41.28,41.29,41.2,41.2,99500.0,31.0314,31.0389,30.9713,30.9713,99500.0
2013-07-24 13:30:00,41.19,41.21,41.16,41.2,77000.0,30.9638,30.9788,30.9412,30.9713,77000.0
2013-07-24 13:40:00,41.2,41.21,41.11,41.12,119400.0,30.9713,30.9788,30.9036,30.9112,119400.0
2013-07-24 13:50:00,41.12,41.12,41.01,41.06,124000.0,30.9112,30.9112,30.8285,30.866,124000.0
2013-07-24 14:00:00,41.06,41.13,41.02,41.1,145100.0,30.866,30.9187,30.836,30.8961,145100.0
2013-07-24 14:10:00,41.1,41.11,41.02,41.02,67300.0,30.8961,30.9036,30.836,30.836,67300.0
2013-07-24 14:20:00,41.02,41.06,41.02,41.06,60900.0,30.836,30.866,30.836,30.866,60900.0
2013-07-24 14:30:00,41.06,41.08,41.03,41.05,99700.0,30.866,30.8811,30.8435,30.8585,99700.0
2013-07-24 14:40:00,41.06,41.14,41.06,41.13,231500.0,30.866,30.9262,30.866,30.9187,231500.0
2013-07-24 14:50:00,41.14,41.17,41.12,41.17,130800.0,30.9262,30.9487,30.9112,30.9487,130800.0
2013-07-24 15:00:00,41.17,41.19,41.09,41.12,240900.0,30.9487,30.9638,30.8886,30.9112,240900.0
2013-07-24 15:10:00,41.12,41.19,41.1,41.16,249000.0,30.9112,30.9638,30.8961,30.9412,249000.0
2013-07-24 15:20:00,41.15,41.27,41.14,41.24,198900.0,30.9337,31.0239,30.9262,31.0014,198900.0
2013-07-24 15:30:00,41.24,41.24,41.14,41.14,141700.0,31.0014,31.0014,30.9262,30.9262,141700.0
2013-07-24 15:40:00,41.14,41.35,41.14,41.27,494300.0,30.9262,31.0841,30.9262,31.0239,494300.0
2013-07-24 15:50:00,41.27,41.31,41.21,41.27,424700.0,31.0239,31.054,30.9788,31.0239,424700.0
2013-07-25 09:30:00,40.96,41.5,40.96,41.29,213300.0,30.7909,31.1968,30.7909,31.0389,213300.0
2013-07-25 09:40:00,41.28,41.4,41.22,41.33,113800.0,31.0314,31.1216,30.9863,31.069,113800.0
2013-07-25 09:50:00,41.33,41.51,41.25,41.5,238400.0,31.069,31.2043,31.0089,31.1968,238400.0
2013-07-25 10:00:00,41.5,41.59,41.39,41.51,180000.0,31.1968,31.2645,31.1141,31.2043,180000.0
2013-07-25 10:10:00,41.51,41.52,41.45,41.46,186900.0,31.2043,31.2118,31.1592,31.1667,186900.0
2013-07-25 10:20:00,41.46,41.5,41.43,41.44,159700.0,31.1667,31.1968,31.1442,31.1517,159700.0
2013-07-25 10:30:00,41.45,41.48,41.37,41.43,87600.0,31.1592,31.1818,31.0991,31.1442,87600.0
2013-07-25 10:40:00,41.42,41.5,41.4,41.44,155600.0,31.1367,31.1968,31.1216,31.1517,155600.0
2013-07-25 10:50:00,41.43,41.45,41.39,41.4,180500.0,31.1442,31.1592,31.1141,31.1216,180500.0
2013-07-25 11:00:00,41.41,41.43,41.39,41.42,142000.0,31.1292,31.1442,31.1141,31.1367,142000.0
2013-07-25 11:10:00,41.42,41.47,41.41,41.46,50300.0,31.1367,31.1743,31.1292,31.1667,50300.0
2013-07-25 11:20:00,41.45,41.46,41.34,41.36,127600.0,31.1592,31.1667,31.0765,31.0916,127600.0
2013-07-25 11:30:00,41.36,41.4,41.26,41.29,116000.0,31.0916,31.1216,31.0164,31.0389,116000.0
2013-07-25 11:40:00,41.28,41.37,41.27,41.3,61400.0,31.0314,31.0991,31.0239,31.0465,61400.0
2013-07-25 11:50:00,41.29,41.4,41.27,41.39,81300.0,31.0389,31.1216,31.0239,31.1141,81300.0
2013-07-25 12:00:00,41.39,41.41,41.34,41.4,87100.0,31.1141,31.1292,31.0765,31.1216,87100.0
2013-07-25 12:10:00,41.4,41.45,41.39,41.43,126500.0,31.1216,31.1592,31.1141,31.1442,126500.0
2013-07-25 12:20:00,41.42,41.51,41.4,41.49,162100.0,31.1367,31.2043,31.1216,31.1893,162100.0
2013-07-25 12:30:00,41.49,41.5,41.44,41.46,76100.0,31.1893,31.1968,31.1517,31.1667,76100.0
2013-07-25 12:40:00,41.46,41.5,41.44,41.48,46600.0,31.1667,31.1968,31.1517,31.1818,46600.0
2013-07-25 12:50:00,41.49,41.51,41.45,41.51,68500.0,31.1893,31.2043,31.1592,31.2043,68500.0
2013-07-25 13:00:00,41.51,41.52,41.47,41.52,55900.0,31.2043,31.2118,31.1743,31.2118,55900.0
2013-07-25 13:10:00,41.52,41.6,41.52,41.57,48700.0,31.2118,31.272,31.2118,31.2494,48700.0
2013-07-25 13:20:00,41.58,41.62,41.54,41.61,43300.0,31.2569,31.287,31.2269,31.2795,43300.0
2013-07-25 13:30:00,41.62,41.67,41.6,41.6,52000.0,31.287,31.3246,31.272,31.272,52000.0
2013-07-25 13:40:00,41.61,41.61,41.52,41.54,47800.0,31.2795,31.2795,31.2118,31.2269,47800.0
2013-07-25 13:50:00,41.54,41.56,41.53,41.53,47800.0,31.2269,31.2419,31.2194,31.2194,47800.0
2013-07-25 14:00:00,41.52,41.6,41.51,41.59,70100.0,31.2118,31.272,31.2043,31.2645,70100.0
2013-07-25 14:10:00,41.59,41.59,41.54,41.54,41500.0,31.2645,31.2645,31.2269,31.2269,41500.0
2013-07-25 14:20:00,41.55,41.56,41.51,41.54,55000.0,31.2344,31.2419,31.2043,31.2269,55000.0
2013-07-25 14:30:00,41.54,41.54,41.47,41.5,165800.0,31.2269,31.2269,31.1743,31.1968,165800.0
2013-07-25 14:40:00,41.49,41.55,41.49,41.54,44200.0,31.1893,31.2344,31.1893,31.2269,44200.0
2013-07-25 14:50:00,41.55,41.58,41.49,41.49,48900.0,31.2344,31.2569,31.1893,31.1893,48900.0
2013-07-25 15:00:00,41.48,41.55,41.44,41.53,189500.0,31.1818,31.2344,31.1517,31.2194,189500.0
2013-07-25 15:10:00,41.54,41.55,41.52,41.52,42100.0,31.2269,31.2344,31.2118,31.2118,42100.0
2013-07-25 15:20:00,41.52,41.55,41.52,41.52,68000.0,31.2118,31.2344,31.2118,31.2118,68000.0
2013-07-25 15:30:00,41.52,41.55,41.51,41.53,82300.0,31.2118,31.2344,31.2043,31.2194,82300.0
2013-07-25 15:40:00,41.54,41.54,41.5,41.5,69700.0,31.2269,31.2269,31.1968,31.1968,69700.0
2013-07-25 15:50:00,41.51,41.55,41.51,41.53,159400.0,31.2043,31.2344,31.2043,31.2194,159400.0
2013-07-26 09:30:00,41.15,41.42,41.14,41.21,67900.0,30.9337,31.1367,30.9262,30.9788,67900.0
2013-07-26 09:40:00,41.19,41.3,41.19,41.21,92800.0,30.9638,31.0465,30.9638,30.9788,92800.0
2013-07-26 09:50:00,41.23,41.26,41.17,41.22,121400.0,30.9938,31.0164,30.9487,30.9863,121400.0
2013-07-26 10:00:00,41.21,41.29,41.19,41.25,196000.0,30.9788,31.0389,30.9638,31.0089,196000.0
2013-07-26 10:10:00,41.25,41.29,41.23,41.27,110300.0,31.0089,31.0389,30.9938,31.0239,110300.0
2013-07-26 10:20:00,41.26,41.3,41.21,41.21,84000.0,31.0164,31.0465,30.9788,30.9788,84000.0
2013-07-26 10:30:00,41.21,41.23,41.04,41.04,62500.0,30.9788,30.9938,30.851,30.851,62500.0
2013-07-26 10:40:00,41.04,41.16,41.01,41.02,119300.0,30.851,30.9412,30.8285,30.836,119300.0
2013-07-26 10:50:00,41.02,41.07,40.88,41.06,127300.0,30.836,30.8736,30.7307,30.866,127300.0
2013-07-26 11:00:00,41.05,41.1,41.02,41.08,72800.0,30.8585,30.8961,30.836,30.8811,72800.0
2013-07-26 11:10:00,41.08,41.11,41.04,41.09,90300.0,30.8811,30.9036,30.851,30.8886,90300.0
2013-07-26 11:20:00,41.1,41.12,41.04,41.05,47500.0,30.8961,30.9112,30.851,30.8585,47500.0
2013-07-26 11:30:00,41.06,41.1,41.04,41.06,62000.0,30.866,30.8961,30.851,30.866,62000.0
2013-07-26 11:40:00,41.05,41.11,41.05,41.07,47400.0,30.8585,30.9036,30.8585,30.8736,47400.0
2013-07-26 11:50:00,41.07,41.1,41.04,41.08,55400.0,30.8736,30.8961,30.851,30.8811,55400.0
2013-07-26 12:00:00,41.07,41.16,41.07,41.12,50300.0,30.8736,30.9412,30.8736,30.9112,50300.0
2013-07-26 12:10:00,41.13,41.26,41.11,41.23,98900.0,30.9187,31.0164,30.9036,30.9938,98900.0
2013-07-26 12:20:00,41.23,41.3,41.23,41.28,74500.0,30.9938,31.0465,30.9938,31.0314,74500.0
2013-07-26 12:30:00,41.28,41.3,41.18,41.19,65700.0,31.0314,31.0465,30.9563,30.9638,65700.0
2013-07-26 12:40:00,41.18,41.22,41.14,41.18,43500.0,30.9563,30.9863,30.9262,30.9563,43500.0
2013-07-26 12:50:00,41.18,41.2,41.12,41.12,26500.0,30.9563,30.9713,30.9112,30.9112,26500.0
2013-07-26 13:00:00,41.12,41.14,41.1,41.11,20100.0,30.9112,30.9262,30.8961,30.9036,20100.0
2013-07-26 13:10:00,41.11,41.13,41.06,41.12,48300.0,30.9036,30.9187,30.866,30.9112,48300.0
2013-07-26 13:20:00,41.12,41.17,41.12,41.16,24400.0,30.9112,30.9487,30.9112,30.9412,24400.0
2013-07-26 13:30:00,41.17,41.17,41.11,41.16,41400.0,30.9487,30.9487,30.9036,30.9412,41400.0
2013-07-26 13:40:00,41.17,41.2,41.16,41.19,20700.0,30.9487,30.9713,30.9412,30.9638,20700.0
2013-07-26 13:50:00,41.19,41.25,41.19,41.21,35600.0,30.9638,31.0089,30.9638,30.9788,35600.0
2013-07-26 14:00:00,41.22,41.22,41.16,41.21,45300.0,30.9863,30.9863,30.9412,30.9788,45300.0
2013-07-26 14:10:00,41.2,41.27,41.18,41.18,37900.0,30.9713,31.0239,30.9563,30.9563,37900.0
2013-07-26 14:20:00,41.19,41.19,41.11,41.14,37500.0,30.9638,30.9638,30.9036,30.9262,37500.0
2013-07-26 14:30:00,41.13,41.15,41.12,41.13,25500.0,30.9187,30.9337,30.9112,30.9187,25500.0
2013-07-26 14:40:00,41.14,41.25,41.14,41.25,87900.0,30.9262,31.0089,30.9262,31.0089,87900.0
2013-07-26 14:50:00,41.25,41.28,41.23,41.23,35700.0,31.0089,31.0314,30.9938,30.9938,35700.0
2013-07-26 15:00:00,41.23,41.29,41.23,41.28,85400.0,30.9938,31.0389,30.9938,31.0314,85400.0
2013-07-26 15:10:00,41.28,41.29,41.25,41.27,79700.0,31.0314,31.0389,31.0089,31.0239,79700.0
2013-07-26 15:20:00,41.28,41.29,41.25,41.28,85600.0,31.0314,31.0389,31.0089,31.0314,85600.0
2013-07-26 15:30:00,41.28,41.28,41.25,41.26,67300.0,31.0314,31.0314,31.0089,31.0164,67300.0
2013-07-26 15:40:00,41.26,41.31,41.24,41.31,130300.0,31.0164,31.054,31.0014,31.054,130300.0
2013-07-26 15:50:00,41.31,41.39,41.29,41.36,285100.0,31.054,31.1141,31.0389,31.0916,285100.0
2013-07-29 09:30:00,41.3,41.3,40.87,40.93,127700.0,31.0465,31.0465,30.7232,30.7683,127700.0
2013-07-29 09:40:00,40.92,41.06,40.91,41.01,86300.0,30.7608,30.866,30.7533,30.8285,86300.0
2013-07-29 09:50:00,41.02,41.03,40.94,40.97,91400.0,30.836,30.8435,30.7758,30.7984,91400.0
2013-07-29 10:00:00,40.95,40.97,40.89,40.9,77500.0,30.7834,30.7984,30.7383,30.7458,77500.0
2013-07-29 10:10:00,40.9,40.96,40.89,40.96,85200.0,30.7458,30.7909,30.7383,30.7909,85200.0
2013-07-29 10:20:00,40.95,41.0,40.94,40.99,61300.0,30.7834,30.8209,30.7758,30.8134,61300.0
2013-07-29 10:30:00,40.99,41.01,40.95,40.98,201300.0,30.8134,30.8285,30.7834,30.8059,201300.0
2013-07-29 10:40:00,40.98,41.01,40.89,40.89,149200.0,30.8059,30.8285,30.7383,30.7383,149200.0
2013-07-29 10:50:00,40.89,40.93,40.87,40.89,65500.0,30.7383,30.7683,30.7232,30.7383,65500.0
2013-07-29 11:00:00,40.89,40.91,40.77,40.79,145500.0,30.7383,30.7533,30.648,30.6631,145500.0
2013-07-29 11:10:00,40.8,40.84,40.76,40.8,160800.0,30.6706,30.7007,30.6405,30.6706,160800.0
2013-07-29 11:20:00,40.8,40.83,40.74,40.77,107800.0,30.6706,30.6932,30.6255,30.648,107800.0
2013-07-29 11:30:00,40.76,40.8,40.75,40.76,57000.0,30.6405,30.6706,30.633,30.6405,57000.0
2013-07-29 11:40:00,40.76,40.78,40.74,40.75,60800.0,30.6405,30.6556,30.6255,30.633,60800.0
2013-07-29 11:50:00,40.74,40.76,40.7,40.72,116300.0,30.6255,30.6405,30.5954,30.6105,116300.0
2013-07-29 12:00:00,40.72,40.77,40.71,40.76,47300.0,30.6105,30.648,30.6029,30.6405,47300.0
2013-07-29 12:10:00,40.76,40.8,40.71,40.79,61100.0,30.6405,30.6706,30.6029,30.6631,61100.0
2013-07-29 12:20:00,40.79,40.81,40.77,40.78,75100.0,30.6631,30.6781,30.648,30.6556,75100.0
2013-07-29 12:30:00,40.78,40.81,40.77,40.79,56300.0,30.6556,30.6781,30.648,30.6631,56300.0
2013-07-29 12:40:00,40.78,40.86,40.77,40.86,58300.0,30.6556,30.7157,30.648,30.7157,58300.0
2013-07-29 12:50:00,40.86,40.9,40.85,40.87,46300.0,30.7157,30.7458,30.7082,30.7232,46300.0
2013-07-29 13:00:00,40.88,40.98,40.87,40.96,65500.0,30.7307,30.8059,30.7232,30.7909,65500.0
2013-07-29 13:10:00,40.95,41.0,40.94,40.98,68700.0,30.7834,30.8209,30.7758,30.8059,68700.0
2013-07-29 13:20:00,40.96,41.0,40.9,40.9,129100.0,30.7909,30.8209,30.7458,30.7458,129100.0
2013-07-29 13:30:00,40.9,40.95,40.84,40.87,176600.0,30.7458,30.7834,30.7007,30.7232,176600.0
2013-07-29 13:40:00,40.86,40.88,40.8,40.8,54700.0,30.7157,30.7307,30.6706,30.6706,54700.0
2013-07-29 13:50:00,40.8,40.86,40.79,40.8,73500.0,30.6706,30.7157,30.6631,30.6706,73500.0
2013-07-29 14:00:00,40.8,40.88,40.79,40.87,39800.0,30.6706,30.7307,30.6631,30.7232,39800.0
2013-07-29 14:10:00,40.88,40.92,40.85,40.92,46400.0,30.7307,30.7608,30.7082,30.7608,46400.0
2013-07-29 14:20:00,40.91,40.93,40.84,40.85,180900.0,30.7533,30.7683,30.7007,30.7082,180900.0
2013-07-29 14:30:00,40.85,40.86,40.8,40.8,118800.0,30.7082,30.7157,30.6706,30.6706,118800.0
2013-07-29 14:40:00,40.8,40.9,40.8,40.89,107300.0,30.6706,30.7458,30.6706,30.7383,107300.0
2013-07-29 14:50:00,40.88,40.89,40.8,40.81,95300.0,30.7307,30.7383,30.6706,30.6781,95300.0
2013-07-29 15:00:00,40.81,40.84,40.8,40.8,85800.0,30.6781,30.7007,30.6706,30.6706,85800.0
2013-07-29 15:10:00,40.8,40.84,40.77,40.78,82400.0,30.6706,30.7007,30.648,30.6556,82400.0
2013-07-29 15:20:00,40.78,40.89,40.76,40.88,70900.0,30.6556,30.7383,30.6405,30.7307,70900.0
2013-07-29 15:30:00,40.87,40.93,40.87,40.9,119100.0,30.7232,30.7683,30.7232,30.7458,119100.0
2013-07-29 15:40:00,40.91,40.91,40.84,40.89,119200.0,30.7533,30.7533,30.7007,30.7383,119200.0
2013-07-29 15:50:00,40.89,40.91,40.8,40.86,205700.0,30.7383,30.7533,30.6706,30.7157,205700.0
2013-07-30 09:30:00,41.11,41.2,40.9,41.07,95500.0,30.9036,30.9713,30.7458,30.8736,95500.0
2013-07-30 09:40:00,41.08,41.14,41.01,41.13,80900.0,30.8811,30.9262,30.8285,30.9187,80900.0
2013-07-30 09:50:00,41.13,41.14,41.06,41.12,104300.0,30.9187,30.9262,30.866,30.9112,104300.0
2013-07-30 10:00:00,41.13,41.16,41.07,41.07,77800.0,30.9187,30.9412,30.8736,30.8736,77800.0
2013-07-30 10:10:00,41.08,41.1,41.05,41.1,48500.0,30.8811,30.8961,30.8585,30.8961,48500.0
2013-07-30 10:20:00,41.1,41.15,41.08,41.09,77300.0,30.8961,30.9337,30.8811,30.8886,77300.0
2013-07-30 10:30:00,41.09,41.12,41.07,41.07,87300.0,30.8886,30.9112,30.8736,30.8736,87300.0
2013-07-30 10:40:00,41.07,41.09,41.04,41.07,47300.0,30.8736,30.8886,30.851,30.8736,47300.0
2013-07-30 10:50:00,41.07,41.08,40.99,41.01,111900.0,30.8736,30.8811,30.8134,30.8285,111900.0
2013-07-30 11:00:00,41.02,41.05,40.99,41.04,159000.0,30.836,30.8585,30.8134,30.851,159000.0
2013-07-30 11:10:00,41.05,41.12,41.04,41.12,65600.0,30.8585,30.9112,30.851,30.9112,65600.0
2013-07-30 11:20:00,41.13,41.14,41.07,41.12,118000.0,30.9187,30.9262,30.8736,30.9112,118000.0
2013-07-30 11:30:00,41.12,41.18,41.11,41.15,90200.0,30.9112,30.9563,30.9036,30.9337,90200.0
2013-07-30 11:40:00,41.15,41.33,41.14,41.26,139800.0,30.9337,31.069,30.9262,31.0164,139800.0
2013-07-30 11:50:00,41.26,41.33,41.24,41.28,51400.0,31.0164,31.069,31.0014,31.0314,51400.0
2013-07-30 12:00:00,41.29,41.29,41.24,41.25,53000.0,31.0389,31.0389,31.0014,31.0089,53000.0
2013-07-30 12:10:00,41.25,41.25,41.16,41.16,82500.0,31.0089,31.0089,30.9412,30.9412,82500.0
2013-07-30 12:20:00,41.17,41.22,41.15,41.18,55100.0,30.9487,30.9863,30.9337,30.9563,55100.0
2013-07-30 12:30:00,41.19,41.22,41.14,41.15,66400.0,30.9638,30.9863,30.9262,30.9337,66400.0
2013-07-30 12:40:00,41.15,41.2,41.14,41.14,83400.0,30.9337,30.9713,30.9262,30.9262,83400.0
2013-07-30 12:50:00,41.14,41.18,41.12,41.13,36600.0,30.9262,30.9563,30.9112,30.9187,36600.0
2013-07-30 13:00:00,41.13,41.14,41.05,41.05,41400.0,30.9187,30.9262,30.8585,30.8585,41400.0
2013-07-30 13:10:00,41.05,41.06,41.0,41.02,74200.0,30.8585,30.866,30.8209,30.836,74200.0
2013-07-30 13:20:00,41.02,41.02,40.95,40.95,42000.0,30.836,30.836,30.7834,30.7834,42000.0
2013-07-30 13:30:00,40.94,40.98,40.9,40.97,63200.0,30.7758,30.8059,30.7458,30.7984,63200.0
2013-07-30 13:40:00,40.96,40.97,40.9,40.95,55600.0,30.7909,30.7984,30.7458,30.7834,55600.0
2013-07-30 13:50:00,40.95,40.98,40.9,40.91,84600.0,30.7834,30.8059,30.7458,30.7533,84600.0
2013-07-30 14:00:00,40.9,40.96,40.9,40.95,70700.0,30.7458,30.7909,30.7458,30.7834,70700.0
2013-07-30 14:10:00,40.95,40.96,40.89,40.89,72600.0,30.7834,30.7909,30.7383,30.7383,72600.0
2013-07-30 14:20:00,40.9,40.92,40.88,40.91,58900.0,30.7458,30.7608,30.7307,30.7533,58900.0
2013-07-30 14:30:00,40.91,41.0,40.91,40.99,92300.0,30.7533,30.8209,30.7533,30.8134,92300.0
2013-07-30 14:40:00,40.99,41.01,40.93,40.93,51700.0,30.8134,30.8285,30.7683,30.7683,51700.0
2013-07-30 14:50:00,40.93,41.04,40.93,40.99,59200.0,30.7683,30.851,30.7683,30.8134,59200.0
2013-07-30 15:00:00,40.99,41.08,40.95,41.08,104400.0,30.8134,30.8811,30.7834,30.8811,104400.0
2013-07-30 15:10:00,41.08,41.17,41.08,41.17,194200.0,30.8811,30.9487,30.8811,30.9487,194200.0
2013-07-30 15:20:00,41.17,41.18,41.08,41.12,271800.0,30.9487,30.9563,30.8811,30.9112,271800.0
2013-07-30 15:30:00,41.13,41.14,41.07,41.09,150200.0,30.9187,30.9262,30.8736,30.8886,150200.0
2013-07-30 15:40:00,41.09,41.17,41.08,41.12,310600.0,30.8886,30.9487,30.8811,30.9112,310600.0
2013-07-30 15:50:00,41.11,41.12,41.07,41.08,431400.0,30.9036,30.9112,30.8736,30.8811,431400.0
2013-07-31 09:30:00,41.3,41.48,41.18,41.45,254100.0,31.0465,31.1818,30.9563,31.1592,254100.0
2013-07-31 09:40:00,41.44,41.44,41.27,41.29,90700.0,31.1517,31.1517,31.0239,31.0389,90700.0
2013-07-31 09:50:00,41.29,41.37,41.25,41.3,106000.0,31.0389,31.0991,31.0089,31.0465,106000.0
2013-07-31 10:00:00,41.3,41.39,41.3,41.39,83100.0,31.0465,31.1141,31.0465,31.1141,83100.0
2013-07-31 10:10:00,41.38,41.52,41.38,41.5,160900.0,31.1066,31.2118,31.1066,31.1968,160900.0
2013-07-31 10:20:00,41.5,41.53,41.46,41.48,173000.0,31.1968,31.2194,31.1667,31.1818,173000.0
2013-07-31 10:30:00,41.48,41.48,41.42,41.44,81200.0,31.1818,31.1818,31.1367,31.1517,81200.0
2013-07-31 10:40:00,41.44,41.48,41.41,41.46,58900.0,31.1517,31.1818,31.1292,31.1667,58900.0
2013-07-31 10:50:00,41.46,41.49,41.42,41.47,55300.0,31.1667,31.1893,31.1367,31.1743,55300.0
2013-07-31 11:00:00,41.47,41.54,41.46,41.52,86300.0,31.1743,31.2269,31.1667,31.2118,86300.0
2013-07-31 11:10:00,41.5,41.58,41.49,41.58,87800.0,31.1968,31.2569,31.1893,31.2569,87800.0
2013-07-31 11:20:00,41.58,41.59,41.51,41.51,48900.0,31.2569,31.2645,31.2043,31.2043,48900.0
2013-07-31 11:30:00,41.51,41.53,41.46,41.49,139500.0,31.2043,31.2194,31.1667,31.1893,139500.0
2013-07-31 11:40:00,41.48,41.52,41.45,41.49,116800.0,31.1818,31.2118,31.1592,31.1893,116800.0
2013-07-31 11:50:00,41.5,41.5,41.41,41.42,78900.0,31.1968,31.1968,31.1292,31.1367,78900.0
2013-07-31 12:00:00,41.42,41.44,41.34,41.43,47800.0,31.1367,31.1517,31.0765,31.1442,47800.0
2013-07-31 12:10:00,41.44,41.47,41.39,41.4,133800.0,31.1517,31.1743,31.1141,31.1216,133800.0
2013-07-31 12:20:00,41.39,41.41,41.37,41.4,34900.0,31.1141,31.1292,31.0991,31.1216,34900.0
2013-07-31 12:30:00,41.41,41.41,41.37,41.39,49700.0,31.1292,31.1292,31.0991,31.1141,49700.0
2013-07-31 12:40:00,41.39,41.4,41.36,41.39,49700.0,31.1141,31.1216,31.0916,31.1141,49700.0
2013-07-31 12:50:00,41.4,41.41,41.36,41.37,93400.0,31.1216,31.1292,31.0916,31.0991,93400.0
2013-07-31 13:00:00,41.38,41.4,41.33,41.33,115600.0,31.1066,31.1216,31.069,31.069,115600.0
2013-07-31 13:10:00,41.32,41.37,41.28,41.3,57200.0,31.0615,31.0991,31.0314,31.0465,57200.0
2013-07-31 13:20:00,41.3,41.36,41.29,41.33,80200.0,31.0465,31.0916,31.0389,31.069,80200.0
2013-07-31 13:30:00,41.33,41.42,41.33,41.41,38700.0,31.069,31.1367,31.069,31.1292,38700.0
2013-07-31 13:40:00,41.41,41.42,41.4,41.4,96500.0,31.1292,31.1367,31.1216,31.1216,96500.0
2013-07-31 13:50:00,41.41,41.41,41.29,41.3,101100.0,31.1292,31.1292,31.0389,31.0465,101100.0
2013-07-31 14:00:00,41.29,41.39,41.27,41.32,101500.0,31.0389,31.1141,31.0239,31.0615,101500.0
2013-07-31 14:10:00,41.32,41.33,41.14,41.18,80200.0,31.0615,31.069,30.9262,30.9563,80200.0
2013-07-31 14:20:00,41.18,41.32,41.18,41.3,123100.0,30.9563,31.0615,30.9563,31.0465,123100.0
2013-07-31 14:30:00,41.29,41.39,41.26,41.32,59900.0,31.0389,31.1141,31.0164,31.0615,59900.0
2013-07-31 14:40:00,41.33,41.39,41.33,41.39,37200.0,31.069,31.1141,31.069,31.1141,37200.0
2013-07-31 14:50:00,41.39,41.46,41.39,41.45,37700.0,31.1141,31.1667,31.1141,31.1592,37700.0
2013-07-31 15:00:00,41.45,41.46,41.41,41.41,153700.0,31.1592,31.1667,31.1292,31.1292,153700.0
2013-07-31 15:10:00,41.41,41.42,41.31,41.31,65700.0,31.1292,31.1367,31.054,31.054,65700.0
2013-07-31 15:20:00,41.3,41.33,41.26,41.33,80200.0,31.0465,31.069,31.0164,31.069,80200.0
2013-07-31 15:30:00,41.33,41.34,41.21,41.23,69200.0,31.069,31.0765,30.9788,30.9938,69200.0
2013-07-31 15:40:00,41.23,41.23,41.14,41.15,169100.0,30.9938,30.9938,30.9262,30.9337,169100.0
2013-07-31 15:50:00,41.15,41.19,41.08,41.12,458600.0,30.9337,30.9638,30.8811,30.9112,458600.0
2013-08-01 09:30:00,41.26,41.71,41.21,41.58,162600.0,31.0164,31.3547,30.9788,31.2569,162600.0
2013-08-01 09:40:00,41.58,41.7,41.54,41.66,94500.0,31.2569,31.3472,31.2269,31.3171,94500.0
2013-08-01 09:50:00,41.66,41.67,41.5,41.56,126800.0,31.3171,31.3246,31.1968,31.2419,126800.0
2013-08-01 10:00:00,41.56,41.6,41.52,41.55,189300.0,31.2419,31.272,31.2118,31.2344,189300.0
2013-08-01 10:10:00,41.54,41.56,41.48,41.48,40900.0,31.2269,31.2419,31.1818,31.1818,40900.0
2013-08-01 10:20:00,41.49,41.55,41.48,41.49,64300.0,31.1893,31.2344,31.1818,31.1893,64300.0
2013-08-01 10:30:00,41.48,41.5,41.44,41.46,50700.0,31.1818,31.1968,31.1517,31.1667,50700.0
2013-08-01 10:40:00,41.47,41.54,41.45,41.47,47300.0,31.1743,31.2269,31.1592,31.1743,47300.0
2013-08-01 10:50:00,41.47,41.51,41.44,41.49,44000.0,31.1743,31.2043,31.1517,31.1893,44000.0
2013-08-01 11:00:00,41.48,41.51,41.45,41.48,60900.0,31.1818,31.2043,31.1592,31.1818,60900.0
2013-08-01 11:10:00,41.48,41.48,41.41,41.45,66500.0,31.1818,31.1818,31.1292,31.1592,66500.0
2013-08-01 11:20:00,41.45,41.49,41.43,41.47,45300.0,31.1592,31.1893,31.1442,31.1743,45300.0
2013-08-01 11:30:00,41.46,41.5,41.44,41.5,34100.0,31.1667,31.1968,31.1517,31.1968,34100.0
2013-08-01 11:40:00,41.5,41.51,41.42,41.42,76200.0,31.1968,31.2043,31.1367,31.1367,76200.0
2013-08-01 11:50:00,41.42,41.47,41.41,41.46,58400.0,31.1367,31.1743,31.1292,31.1667,58400.0
2013-08-01 12:00:00,41.45,41.46,41.38,41.38,47700.0,31.1592,31.1667,31.1066,31.1066,47700.0
2013-08-01 12:10:00,41.38,41.39,41.34,41.38,115900.0,31.1066,31.1141,31.0765,31.1066,115900.0
2013-08-01 12:20:00,41.37,41.39,41.36,41.37,24000.0,31.0991,31.1141,31.0916,31.0991,24000.0
2013-08-01 12:30:00,41.37,41.39,41.36,41.39,23400.0,31.0991,31.1141,31.0916,31.1141,23400.0
2013-08-01 12:40:00,41.39,41.41,41.34,41.36,74200.0,31.1141,31.1292,31.0765,31.0916,74200.0
2013-08-01 12:50:00,41.36,41.4,41.36,41.39,51000.0,31.0916,31.1216,31.0916,31.1141,51000.0
2013-08-01 13:00:00,41.39,41.41,41.34,41.36,52800.0,31.1141,31.1292,31.0765,31.0916,52800.0
2013-08-01 13:10:00,41.36,41.39,41.35,41.39,38200.0,31.0916,31.1141,31.0841,31.1141,38200.0
2013-08-01 13:20:00,41.39,41.39,41.32,41.38,53700.0,31.1141,31.1141,31.0615,31.1066,53700.0
2013-08-01 13:30:00,41.38,41.41,41.37,41.4,58900.0,31.1066,31.1292,31.0991,31.1216,58900.0
2013-08-01 13:40:00,41.39,41.43,41.38,41.43,41300.0,31.1141,31.1442,31.1066,31.1442,41300.0
2013-08-01 13:50:00,41.43,41.45,41.41,41.45,37800.0,31.1442,31.1592,31.1292,31.1592,37800.0
2013-08-01 14:00:00,41.45,41.47,41.43,41.43,83200.0,31.1592,31.1743,31.1442,31.1442,83200.0
2013-08-01 14:10:00,41.43,41.44,41.41,41.41,72000.0,31.1442,31.1517,31.1292,31.1292,72000.0
2013-08-01 14:20:00,41.41,41.45,41.39,41.44,114400.0,31.1292,31.1592,31.1141,31.1517,114400.0
2013-08-01 14:30:00,41.45,41.58,41.44,41.58,51800.0,31.1592,31.2569,31.1517,31.2569,51800.0
2013-08-01 14:40:00,41.58,41.62,41.53,41.55,48700.0,31.2569,31.287,31.2194,31.2344,48700.0
2013-08-01 14:50:00,41.56,41.57,41.53,41.55,68200.0,31.2419,31.2494,31.2194,31.2344,68200.0
2013-08-01 15:00:00,41.55,41.6,41.54,41.58,78400.0,31.2344,31.272,31.2269,31.2569,78400.0
2013-08-01 15:10:00,41.57,41.61,41.55,41.56,72300.0,31.2494,31.2795,31.2344,31.2419,72300.0
2013-08-01 15:20:00,41.56,41.59,41.53,41.59,66000.0,31.2419,31.2645,31.2194,31.2645,66000.0
2013-08-01 15:30:00,41.6,41.61,41.54,41.55,138300.0,31.272,31.2795,31.2269,31.2344,138300.0
2013-08-01 15:40:00,41.56,41.59,41.52,41.54,213900.0,31.2419,31.2645,31.2118,31.2269,213900.0
2013-08-01 15:50:00,41.54,41.55,41.46,41.49,240200.0,31.2269,31.2344,31.1667,31.1893,240200.0
2013-08-02 09:30:00,41.55,41.59,41.15,41.23,112800.0,31.2344,31.2645,30.9337,30.9938,112800.0
2013-08-02 09:40:00,41.23,41.36,41.18,41.35,54200.0,30.9938,31.0916,30.9563,31.0841,54200.0
2013-08-02 09:50:00,41.34,41.42,41.34,41.41,55800.0,31.0765,31.1367,31.0765,31.1292,55800.0
2013-08-02 10:00:00,41.38,41.42,41.34,41.4,43100.0,31.1066,31.1367,31.0765,31.1216,43100.0
2013-08-02 10:10:00,41.4,41.42,41.39,41.41,46600.0,31.1216,31.1367,31.1141,31.1292,46600.0
2013-08-02 10:20:00,41.41,41.42,41.37,41.41,46700.0,31.1292,31.1367,31.0991,31.1292,46700.0
2013-08-02 10:30:00,41.41,41.42,41.38,41.39,48300.0,31.1292,31.1367,31.1066,31.1141,48300.0
2013-08-02 10:40:00,41.38,41.42,41.35,41.38,47600.0,31.1066,31.1367,31.0841,31.1066,47600.0
2013-08-02 10:50:00,41.38,41.4,41.35,41.36,50400.0,31.1066,31.1216,31.0841,31.0916,50400.0
2013-08-02 11:00:00,41.37,41.39,41.33,41.34,124100.0,31.0991,31.1141,31.069,31.0765,124100.0
2013-08-02 11:10:00,41.35,41.41,41.34,41.4,65600.0,31.0841,31.1292,31.0765,31.1216,65600.0
2013-08-02 11:20:00,41.41,41.42,41.35,41.38,86100.0,31.1292,31.1367,31.0841,31.1066,86100.0
2013-08-02 11:30:00,41.38,41.41,41.38,41.4,35900.0,31.1066,31.1292,31.1066,31.1216,35900.0
2013-08-02 11:40:00,41.4,41.4,41.35,41.36,57500.0,31.1216,31.1216,31.0841,31.0916,57500.0
2013-08-02 11:50:00,41.37,41.39,41.35,41.38,47400.0,31.0991,31.1141,31.0841,31.1066,47400.0
2013-08-02 12:00:00,41.38,41.39,41.36,41.38,54400.0,31.1066,31.1141,31.0916,31.1066,54400.0
2013-08-02 12:10:00,41.38,41.38,41.33,41.34,55800.0,31.1066,31.1066,31.069,31.0765,55800.0
2013-08-02 12:20:00,41.35,41.35,41.31,41.33,69800.0,31.0841,31.0841,31.054,31.069,69800.0
2013-08-02 12:30:00,41.33,41.35,41.31,41.33,99500.0,31.069,31.0841,31.054,31.069,99500.0
2013-08-02 12:40:00,41.33,41.35,41.29,41.32,88700.0,31.069,31.0841,31.0389,31.0615,88700.0
2013-08-02 12:50:00,41.31,41.33,41.25,41.28,75300.0,31.054,31.069,31.0089,31.0314,75300.0
2013-08-02 13:00:00,41.28,41.3,41.26,41.3,38200.0,31.0314,31.0465,31.0164,31.0465,38200.0
2013-08-02 13:10:00,41.3,41.35,41.29,41.35,31200.0,31.0465,31.0841,31.0389,31.0841,31200.0
2013-08-02 13:20:00,41.35,41.35,41.29,41.3,46500.0,31.0841,31.0841,31.0389,31.0465,46500.0
2013-08-02 13:30:00,41.3,41.36,41.29,41.3,51200.0,31.0465,31.0916,31.0389,31.0465,51200.0
2013-08-02 13:40:00,41.3,41.3,41.27,41.29,31800.0,31.0465,31.0465,31.0239,31.0389,31800.0
2013-08-02 13:50:00,41.3,41.3,41.25,41.25,49300.0,31.0465,31.0465,31.0089,31.0089,49300.0
2013-08-02 14:00:00,41.25,41.28,41.23,41.25,54900.0,31.0089,31.0314,30.9938,31.0089,54900.0
2013-08-02 14:10:00,41.25,41.25,41.23,41.23,60400.0,31.0089,31.0089,30.9938,30.9938,60400.0
2013-08-02 14:20:00,41.23,41.25,41.22,41.24,41000.0,30.9938,31.0089,30.9863,31.0014,41000.0
2013-08-02 14:30:00,41.24,41.26,41.22,41.25,50800.0,31.0014,31.0164,30.9863,31.0089,50800.0
2013-08-02 14:40:00,41.25,41.28,41.24,41.27,66600.0,31.0089,31.0314,31.0014,31.0239,66600.0
2013-08-02 14:50:00,41.27,41.3,41.27,41.27,70400.0,31.0239,31.0465,31.0239,31.0239,70400.0
2013-08-02 15:00:00,41.27,41.29,41.23,41.25,172500.0,31.0239,31.0389,30.9938,31.0089,172500.0
2013-08-02 15:10:00,41.25,41.27,41.24,41.25,126000.0,31.0089,31.0239,31.0014,31.0089,126000.0
2013-08-02 15:20:00,41.25,41.26,41.23,41.25,81900.0,31.0089,31.0164,30.9938,31.0089,81900.0
2013-08-02 15:30:00,41.25,41.26,41.22,41.25,101600.0,31.0089,31.0164,30.9863,31.0089,101600.0
2013-08-02 15:40:00,41.25,41.32,41.24,41.31,62900.0,31.0089,31.0615,31.0014,31.054,62900.0
2013-08-02 15:50:00,41.32,41.34,41.21,41.24,479800.0,31.0615,31.0765,30.9788,31.0014,479800.0
2013-08-05 09:30:00,41.21,41.4,41.2,41.29,170600.0,30.9788,31.1216,30.9713,31.0389,170600.0
2013-08-05 09:40:00,41.28,41.45,41.28,41.44,86000.0,31.0314,31.1592,31.0314,31.1517,86000.0
2013-08-05 09:50:00,41.44,41.5,41.41,41.43,96200.0,31.1517,31.1968,31.1292,31.1442,96200.0
2013-08-05 10:00:00,41.43,41.45,41.37,41.39,106100.0,31.1442,31.1592,31.0991,31.1141,106100.0
2013-08-05 10:10:00,41.39,41.42,41.31,41.39,153700.0,31.1141,31.1367,31.054,31.1141,153700.0
2013-08-05 10:20:00,41.39,41.4,41.35,41.4,107000.0,31.1141,31.1216,31.0841,31.1216,107000.0
2013-08-05 10:30:00,41.4,41.44,41.39,41.42,137900.0,31.1216,31.1517,31.1141,31.1367,137900.0
2013-08-05 10:40:00,41.42,41.47,41.39,41.44,288500.0,31.1367,31.1743,31.1141,31.1517,288500.0
2013-08-05 10:50:00,41.43,41.47,41.4,41.41,196800.0,31.1442,31.1743,31.1216,31.1292,196800.0
2013-08-05 11:00:00,41.42,41.52,41.36,41.52,184200.0,31.1367,31.2118,31.0916,31.2118,184200.0
2013-08-05 11:10:00,41.51,41.54,41.44,41.48,98500.0,31.2043,31.2269,31.1517,31.1818,98500.0
2013-08-05 11:20:00,41.49,41.54,41.46,41.53,98400.0,31.1893,31.2269,31.1667,31.2194,98400.0
2013-08-05 11:30:00,41.53,41.58,41.49,41.57,82100.0,31.2194,31.2569,31.1893,31.2494,82100.0
2013-08-05 11:40:00,41.57,41.67,41.57,41.67,58000.0,31.2494,31.3246,31.2494,31.3246,58000.0
2013-08-05 11:50:00,41.67,41.7,41.61,41.7,38700.0,31.3246,31.3472,31.2795,31.3472,38700.0
2013-08-05 12:00:00,41.7,41.77,41.68,41.71,123000.0,31.3472,31.3998,31.3321,31.3547,123000.0
2013-08-05 12:10:00,41.7,41.7,41.67,41.68,24100.0,31.3472,31.3472,31.3246,31.3321,24100.0
2013-08-05 12:20:00,41.69,41.73,41.64,41.66,257700.0,31.3396,31.3697,31.3021,31.3171,257700.0
2013-08-05 12:30:00,41.66,41.68,41.62,41.62,47500.0,31.3171,31.3321,31.287,31.287,47500.0
2013-08-05 12:40:00,41.62,41.68,41.59,41.68,91400.0,31.287,31.3321,31.2645,31.3321,91400.0
2013-08-05 12:50:00,41.67,41.68,41.63,41.68,32800.0,31.3246,31.3321,31.2945,31.3321,32800.0
2013-08-05 13:00:00,41.67,41.69,41.6,41.61,43900.0,31.3246,31.3396,31.272,31.2795,43900.0
2013-08-05 13:10:00,41.6,41.62,41.54,41.61,54000.0,31.272,31.287,31.2269,31.2795,54000.0
2013-08-05 13:20:00,41.61,41.66,41.61,41.64,35200.0,31.2795,31.3171,31.2795,31.3021,35200.0
2013-08-05 13:30:00,41.65,41.67,41.62,41.64,54400.0,31.3096,31.3246,31.287,31.3021,54400.0
2013-08-05 13:40:00,41.65,41.7,41.65,41.69,40700.0,31.3096,31.3472,31.3096,31.3396,40700.0
2013-08-05 13:50:00,41.69,41.75,41.67,41.67,69900.0,31.3396,31.3847,31.3246,31.3246,69900.0
2013-08-05 14:00:00,41.66,41.66,41.59,41.59,90400.0,31.3171,31.3171,31.2645,31.2645,90400.0
2013-08-05 14:10:00,41.6,41.63,41.55,41.62,52600.0,31.272,31.2945,31.2344,31.287,52600.0
2013-08-05 14:20:00,41.62,41.63,41.54,41.61,51300.0,31.287,31.2945,31.2269,31.2795,51300.0
2013-08-05 14:30:00,41.61,41.67,41.6,41.62,95600.0,31.2795,31.3246,31.272,31.287,95600.0
2013-08-05 14:40:00,41.63,41.65,41.59,41.61,86900.0,31.2945,31.3096,31.2645,31.2795,86900.0
2013-08-05 14:50:00,41.61,41.64,41.6,41.62,64500.0,31.2795,31.3021,31.272,31.287,64500.0
2013-08-05 15:00:00,41.61,41.64,41.61,41.63,38000.0,31.2795,31.3021,31.2795,31.2945,38000.0
2013-08-05 15:10:00,41.63,41.65,41.61,41.63,125000.0,31.2945,31.3096,31.2795,31.2945,125000.0
2013-08-05 15:20:00,41.62,41.63,41.62,41.63,112600.0,31.287,31.2945,31.287,31.2945,112600.0
2013-08-05 15:30:00,41.63,41.69,41.62,41.66,85600.0,31.2945,31.3396,31.287,31.3171,85600.0
2013-08-05 15:40:00,41.66,41.7,41.66,41.66,102900.0,31.3171,31.3472,31.3171,31.3171,102900.0
2013-08-05 15:50:00,41.66,41.73,41.62,41.69,489100.0,31.3171,31.3697,31.287,31.3396,489100.0
2013-08-06 09:30:00,41.72,41.9,41.67,41.86,216500.0,31.3622,31.4975,31.3246,31.4674,216500.0
2013-08-06 09:40:00,41.85,41.85,41.72,41.74,179200.0,31.4599,31.4599,31.3622,31.3772,179200.0
2013-08-06 09:50:00,41.72,41.75,41.62,41.67,76900.0,31.3622,31.3847,31.287,31.3246,76900.0
2013-08-06 10:00:00,41.68,41.68,41.57,41.58,185400.0,31.3321,31.3321,31.2494,31.2569,185400.0
2013-08-06 10:10:00,41.58,41.59,41.44,41.44,123500.0,31.2569,31.2645,31.1517,31.1517,123500.0
2013-08-06 10:20:00,41.44,41.55,41.42,41.49,117500.0,31.1517,31.2344,31.1367,31.1893,117500.0
2013-08-06 10:30:00,41.49,41.49,41.38,41.4,65800.0,31.1893,31.1893,31.1066,31.1216,65800.0
2013-08-06 10:40:00,41.39,41.44,41.34,41.36,44300.0,31.1141,31.1517,31.0765,31.0916,44300.0
2013-08-06 10:50:00,41.35,41.36,41.28,41.28,64000.0,31.0841,31.0916,31.0314,31.0314,64000.0
2013-08-06 11:00:00,41.28,41.4,41.23,41.4,64300.0,31.0314,31.1216,30.9938,31.1216,64300.0
2013-08-06 11:10:00,41.39,41.43,41.36,41.42,37500.0,31.1141,31.1442,31.0916,31.1367,37500.0
2013-08-06 11:20:00,41.41,41.5,41.39,41.5,32000.0,31.1292,31.1968,31.1141,31.1968,32000.0
2013-08-06 11:30:00,41.49,41.54,41.44,41.46,55300.0,31.1893,31.2269,31.1517,31.1667,55300.0
2013-08-06 11:40:00,41.47,41.49,41.41,41.47,49800.0,31.1743,31.1893,31.1292,31.1743,49800.0
2013-08-06 11:50:00,41.47,41.54,41.46,41.53,48600.0,31.1743,31.2269,31.1667,31.2194,48600.0
2013-08-06 12:00:00,41.53,41.61,41.53,41.59,55600.0,31.2194,31.2795,31.2194,31.2645,55600.0
2013-08-06 12:10:00,41.58,41.58,41.49,41.5,36200.0,31.2569,31.2569,31.1893,31.1968,36200.0
2013-08-06 12:20:00,41.5,41.58,41.5,41.57,84100.0,31.1968,31.2569,31.1968,31.2494,84100.0
2013-08-06 12:30:00,41.57,41.65,41.51,41.54,128600.0,31.2494,31.3096,31.2043,31.2269,128600.0
2013-08-06 12:40:00,41.54,41.56,41.48,41.5,55500.0,31.2269,31.2419,31.1818,31.1968,55500.0
2013-08-06 12:50:00,41.49,41.53,41.47,41.53,41300.0,31.1893,31.2194,31.1743,31.2194,41300.0
2013-08-06 13:00:00,41.52,41.53,41.5,41.52,19600.0,31.2118,31.2194,31.1968,31.2118,19600.0
2013-08-06 13:10:00,41.52,41.52,41.47,41.5,30200.0,31.2118,31.2118,31.1743,31.1968,30200.0
2013-08-06 13:20:00,41.5,41.55,41.48,41.55,67800.0,31.1968,31.2344,31.1818,31.2344,67800.0
2013-08-06 13:30:00,41.54,41.56,41.52,41.53,25100.0,31.2269,31.2419,31.2118,31.2194,25100.0
2013-08-06 13:40:00,41.53,41.56,41.52,41.52,21300.0,31.2194,31.2419,31.2118,31.2118,21300.0
2013-08-06 13:50:00,41.53,41.54,41.5,41.52,41400.0,31.2194,31.2269,31.1968,31.2118,41400.0
2013-08-06 14:00:00,41.53,41.53,41.49,41.51,43300.0,31.2194,31.2194,31.1893,31.2043,43300.0
2013-08-06 14:10:00,41.51,41.52,41.48,41.51,32200.0,31.2043,31.2118,31.1818,31.2043,32200.0
2013-08-06 14:20:00,41.51,41.63,41.51,41.61,88900.0,31.2043,31.2945,31.2043,31.2795,88900.0
2013-08-06 14:30:00,41.62,41.62,41.56,41.61,55700.0,31.287,31.287,31.2419,31.2795,55700.0
2013-08-06 14:40:00,41.6,41.62,41.53,41.54,52800.0,31.272,31.287,31.2194,31.2269,52800.0
2013-08-06 14:50:00,41.54,41.57,41.52,41.52,66300.0,31.2269,31.2494,31.2118,31.2118,66300.0
2013-08-06 15:00:00,41.52,41.55,41.52,41.55,39500.0,31.2118,31.2344,31.2118,31.2344,39500.0
2013-08-06 15:10:00,41.55,41.56,41.52,41.54,119900.0,31.2344,31.2419,31.2118,31.2269,119900.0
2013-08-06 15:20:00,41.54,41.56,41.53,41.55,56300.0,31.2269,31.2419,31.2194,31.2344,56300.0
2013-08-06 15:30:00,41.55,41.57,41.51,41.54,112600.0,31.2344,31.2494,31.2043,31.2269,112600.0
2013-08-06 15:40:00,41.54,41.56,41.48,41.5,146300.0,31.2269,31.2419,31.1818,31.1968,146300.0
2013-08-06 15:50:00,41.5,41.52,41.48,41.5,197600.0,31.1968,31.2118,31.1818,31.1968,197600.0
2013-08-07 09:30:00,41.58,41.75,41.47,41.73,292500.0,31.2569,31.3847,31.1743,31.3697,292500.0
2013-08-07 09:40:00,41.73,41.97,41.7,41.93,175100.0,31.3697,31.5501,31.3472,31.5201,175100.0
2013-08-07 09:50:00,41.92,41.98,41.77,41.81,220300.0,31.5125,31.5576,31.3998,31.4298,220300.0
2013-08-07 10:00:00,41.8,41.8,41.7,41.72,245700.0,31.4223,31.4223,31.3472,31.3622,245700.0
2013-08-07 10:10:00,41.72,41.78,41.69,41.7,177100.0,31.3622,31.4073,31.3396,31.3472,177100.0
2013-08-07 10:20:00,41.7,41.75,41.63,41.73,123000.0,31.3472,31.3847,31.2945,31.3697,123000.0
2013-08-07 10:30:00,41.73,41.77,41.71,41.75,186800.0,31.3697,31.3998,31.3547,31.3847,186800.0
2013-08-07 10:40:00,41.75,41.78,41.73,41.76,155700.0,31.3847,31.4073,31.3697,31.3923,155700.0
2013-08-07 10:50:00,41.76,41.84,41.75,41.76,112100.0,31.3923,31.4524,31.3847,31.3923,112100.0
2013-08-07 11:00:00,41.76,41.79,41.75,41.77,27200.0,31.3923,31.4148,31.3847,31.3998,27200.0
2013-08-07 11:10:00,41.77,41.81,41.75,41.75,54900.0,31.3998,31.4298,31.3847,31.3847,54900.0
2013-08-07 11:20:00,41.76,41.77,41.74,41.75,63800.0,31.3923,31.3998,31.3772,31.3847,63800.0
2013-08-07 11:30:00,41.74,41.76,41.71,41.75,56600.0,31.3772,31.3923,31.3547,31.3847,56600.0
2013-08-07 11:40:00,41.74,41.75,41.62,41.65,88300.0,31.3772,31.3847,31.287,31.3096,88300.0
2013-08-07 11:50:00,41.65,41.76,41.65,41.76,116000.0,31.3096,31.3923,31.3096,31.3923,116000.0
2013-08-07 12:00:00,41.74,41.75,41.67,41.71,138600.0,31.3772,31.3847,31.3246,31.3547,138600.0
2013-08-07 12:10:00,41.7,41.73,41.7,41.73,83000.0,31.3472,31.3697,31.3472,31.3697,83000.0
2013-08-07 12:20:00,41.73,41.76,41.68,41.69,150900.0,31.3697,31.3923,31.3321,31.3396,150900.0
2013-08-07 12:30:00,41.69,41.75,41.68,41.71,117700.0,31.3396,31.3847,31.3321,31.3547,117700.0
2013-08-07 12:40:00,41.71,41.74,41.69,41.7,63300.0,31.3547,31.3772,31.3396,31.3472,63300.0
2013-08-07 12:50:00,41.71,41.73,41.68,41.72,106200.0,31.3547,31.3697,31.3321,31.3622,106200.0
2013-08-07 13:00:00,41.72,41.73,41.69,41.71,72800.0,31.3622,31.3697,31.3396,31.3547,72800.0
2013-08-07 13:10:00,41.71,41.71,41.67,41.68,98000.0,31.3547,31.3547,31.3246,31.3321,98000.0
2013-08-07 13:20:00,41.69,41.71,41.68,41.7,85900.0,31.3396,31.3547,31.3321,31.3472,85900.0
2013-08-07 13:30:00,41.7,41.78,41.7,41.76,97300.0,31.3472,31.4073,31.3472,31.3923,97300.0
2013-08-07 13:40:00,41.75,41.76,41.73,41.75,86600.0,31.3847,31.3923,31.3697,31.3847,86600.0
2013-08-07 13:50:00,41.75,41.77,41.74,41.76,42100.0,31.3847,31.3998,31.3772,31.3923,42100.0
2013-08-07 14:00:00,41.76,41.77,41.74,41.75,68100.0,31.3923,31.3998,31.3772,31.3847,68100.0
2013-08-07 14:10:00,41.76,41.77,41.71,41.72,146200.0,31.3923,31.3998,31.3547,31.3622,146200.0
2013-08-07 14:20:00,41.73,41.73,41.6,41.64,113500.0,31.3697,31.3697,31.272,31.3021,113500.0
2013-08-07 14:30:00,41.66,41.68,41.63,41.63,134600.0,31.3171,31.3321,31.2945,31.2945,134600.0
2013-08-07 14:40:00,41.63,41.66,41.61,41.66,140300.0,31.2945,31.3171,31.2795,31.3171,140300.0
2013-08-07 14:50:00,41.66,41.73,41.65,41.72,56000.0,31.3171,31.3697,31.3096,31.3622,56000.0
2013-08-07 15:00:00,41.72,41.76,41.71,41.75,78400.0,31.3622,31.3923,31.3547,31.3847,78400.0
2013-08-07 15:10:00,41.75,41.76,41.69,41.71,101400.0,31.3847,31.3923,31.3396,31.3547,101400.0
2013-08-07 15:20:00,41.72,41.73,41.67,41.67,143900.0,31.3622,31.3697,31.3246,31.3246,143900.0
2013-08-07 15:30:00,41.67,41.74,41.63,41.72,119600.0,31.3246,31.3772,31.2945,31.3622,119600.0
2013-08-07 15:40:00,41.72,41.75,41.65,41.73,281600.0,31.3622,31.3847,31.3096,31.3697,281600.0
2013-08-07 15:50:00,41.73,41.73,41.66,41.71,323400.0,31.3697,31.3697,31.3171,31.3547,323400.0
2013-08-08 09:30:00,42.0,42.43,42.0,42.42,518500.0,31.5727,31.8959,31.5727,31.8884,518500.0
2013-08-08 09:40:00,42.41,42.42,42.34,42.41,388500.0,31.8809,31.8884,31.8283,31.8809,388500.0
2013-08-08 09:50:00,42.41,42.41,42.27,42.38,572500.0,31.8809,31.8809,31.7756,31.8583,572500.0
2013-08-08 10:00:00,42.37,42.39,42.32,42.32,425700.0,31.8508,31.8659,31.8132,31.8132,425700.0
2013-08-08 10:10:00,42.33,42.38,42.32,42.34,798200.0,31.8207,31.8583,31.8132,31.8283,798200.0
2013-08-08 10:20:00,42.34,42.42,42.32,42.41,851300.0,31.8283,31.8884,31.8132,31.8809,851300.0
2013-08-08 10:30:00,42.42,42.42,42.32,42.32,235000.0,31.8884,31.8884,31.8132,31.8132,235000.0
2013-08-08 10:40:00,42.32,42.36,42.3,42.33,530400.0,31.8132,31.8433,31.7982,31.8207,530400.0
2013-08-08 10:50:00,42.33,42.44,42.32,42.42,432800.0,31.8207,31.9034,31.8132,31.8884,432800.0
2013-08-08 11:00:00,42.41,42.45,42.36,42.45,382100.0,31.8809,31.911,31.8433,31.911,382100.0
2013-08-08 11:10:00,42.45,42.45,42.35,42.38,134100.0,31.911,31.911,31.8358,31.8583,134100.0
2013-08-08 11:20:00,42.38,42.41,42.37,42.41,153200.0,31.8583,31.8809,31.8508,31.8809,153200.0
2013-08-08 11:30:00,42.41,42.44,42.4,42.42,371000.0,31.8809,31.9034,31.8734,31.8884,371000.0
2013-08-08 11:40:00,42.42,42.42,42.38,42.38,70400.0,31.8884,31.8884,31.8583,31.8583,70400.0
2013-08-08 11:50:00,42.39,42.4,42.38,42.4,112600.0,31.8659,31.8734,31.8583,31.8734,112600.0
2013-08-08 12:00:00,42.4,42.42,42.34,42.37,203400.0,31.8734,31.8884,31.8283,31.8508,203400.0
2013-08-08 12:10:00,42.37,42.39,42.35,42.38,50200.0,31.8508,31.8659,31.8358,31.8583,50200.0
2013-08-08 12:20:00,42.39,42.4,42.36,42.39,216000.0,31.8659,31.8734,31.8433,31.8659,216000.0
2013-08-08 12:30:00,42.39,42.4,42.35,42.36,109700.0,31.8659,31.8734,31.8358,31.8433,109700.0
2013-08-08 12:40:00,42.35,42.37,42.33,42.37,152200.0,31.8358,31.8508,31.8207,31.8508,152200.0
2013-08-08 12:50:00,42.37,42.38,42.36,42.38,179500.0,31.8508,31.8583,31.8433,31.8583,179500.0
2013-08-08 13:00:00,42.38,42.38,42.36,42.37,130500.0,31.8583,31.8583,31.8433,31.8508,130500.0
2013-08-08 13:10:00,42.38,42.4,42.37,42.38,345200.0,31.8583,31.8734,31.8508,31.8583,345200.0
2013-08-08 13:20:00,42.38,42.38,42.37,42.38,84600.0,31.8583,31.8583,31.8508,31.8583,84600.0
2013-08-08 13:30:00,42.38,42.45,42.38,42.39,138300.0,31.8583,31.911,31.8583,31.8659,138300.0
2013-08-08 13:40:00,42.39,42.4,42.38,42.39,122900.0,31.8659,31.8734,31.8583,31.8659,122900.0
2013-08-08 13:50:00,42.38,42.39,42.38,42.38,85800.0,31.8583,31.8659,31.8583,31.8583,85800.0
2013-08-08 14:00:00,42.38,42.4,42.38,42.39,151700.0,31.8583,31.8734,31.8583,31.8659,151700.0
2013-08-08 14:10:00,42.39,42.41,42.36,42.38,256500.0,31.8659,31.8809,31.8433,31.8583,256500.0
2013-08-08 14:20:00,42.38,42.39,42.36,42.37,104600.0,31.8583,31.8659,31.8433,31.8508,104600.0
2013-08-08 14:30:00,42.37,42.39,42.36,42.39,165000.0,31.8508,31.8659,31.8433,31.8659,165000.0
2013-08-08 14:40:00,42.38,42.4,42.36,42.38,146000.0,31.8583,31.8734,31.8433,31.8583,146000.0
2013-08-08 14:50:00,42.38,42.42,42.38,42.42,318200.0,31.8583,31.8884,31.8583,31.8884,318200.0
2013-08-08 15:00:00,42.41,42.49,42.41,42.49,228600.0,31.8809,31.941,31.8809,31.941,228600.0
2013-08-08 15:10:00,42.48,42.53,42.47,42.47,145200.0,31.9335,31.9711,31.926,31.926,145200.0
2013-08-08 15:20:00,42.47,42.5,42.43,42.43,89200.0,31.926,31.9485,31.8959,31.8959,89200.0
2013-08-08 15:30:00,42.44,42.48,42.41,42.47,251700.0,31.9034,31.9335,31.8809,31.926,251700.0
2013-08-08 15:40:00,42.48,42.48,42.43,42.44,264200.0,31.9335,31.9335,31.8959,31.9034,264200.0
2013-08-08 15:50:00,42.44,42.49,42.41,42.45,675200.0,31.9034,31.941,31.8809,31.911,675200.0
2013-08-09 09:30:00,42.54,42.98,42.44,42.98,278200.0,31.9786,32.3094,31.9034,32.3094,278200.0
2013-08-09 09:40:00,42.98,43.13,42.94,43.0,394700.0,32.3094,32.4221,32.2793,32.3244,394700.0
2013-08-09 09:50:00,43.0,43.0,42.8,42.8,393600.0,32.3244,32.3244,32.1741,32.1741,393600.0
2013-08-09 10:00:00,42.8,42.84,42.69,42.7,319600.0,32.1741,32.2041,32.0914,32.0989,319600.0
2013-08-09 10:10:00,42.69,42.7,42.64,42.65,208000.0,32.0914,32.0989,32.0538,32.0613,208000.0
2013-08-09 10:20:00,42.65,42.71,42.59,42.61,388600.0,32.0613,32.1064,32.0162,32.0312,388600.0
2013-08-09 10:30:00,42.6,42.66,42.59,42.65,246200.0,32.0237,32.0688,32.0162,32.0613,246200.0
2013-08-09 10:40:00,42.65,42.67,42.57,42.58,160600.0,32.0613,32.0763,32.0012,32.0087,160600.0
2013-08-09 10:50:00,42.57,42.58,42.51,42.55,192500.0,32.0012,32.0087,31.9561,31.9861,192500.0
2013-08-09 11:00:00,42.55,42.55,42.4,42.4,284000.0,31.9861,31.9861,31.8734,31.8734,284000.0
2013-08-09 11:10:00,42.4,42.45,42.4,42.42,102000.0,31.8734,31.911,31.8734,31.8884,102000.0
2013-08-09 11:20:00,42.42,42.45,42.37,42.44,171900.0,31.8884,31.911,31.8508,31.9034,171900.0
2013-08-09 11:30:00,42.44,42.45,42.43,42.45,200200.0,31.9034,31.911,31.8959,31.911,200200.0
2013-08-09 11:40:00,42.45,42.45,42.42,42.45,83100.0,31.911,31.911,31.8884,31.911,83100.0
2013-08-09 11:50:00,42.45,42.5,42.42,42.43,167700.0,31.911,31.9485,31.8884,31.8959,167700.0
2013-08-09 12:00:00,42.43,42.45,42.42,42.43,86500.0,31.8959,31.911,31.8884,31.8959,86500.0
2013-08-09 12:10:00,42.43,42.47,42.43,42.44,139500.0,31.8959,31.926,31.8959,31.9034,139500.0
2013-08-09 12:20:00,42.44,42.45,42.43,42.45,328300.0,31.9034,31.911,31.8959,31.911,328300.0
2013-08-09 12:30:00,42.45,42.47,42.44,42.45,198500.0,31.911,31.926,31.9034,31.911,198500.0
2013-08-09 12:40:00,42.45,42.47,42.45,42.47,45700.0,31.911,31.926,31.911,31.926,45700.0
2013-08-09 12:50:00,42.47,42.49,42.47,42.48,60700.0,31.926,31.941,31.926,31.9335,60700.0
2013-08-09 13:00:00,42.48,42.49,42.47,42.49,91900.0,31.9335,31.941,31.926,31.941,91900.0
2013-08-09 13:10:00,42.49,42.49,42.48,42.48,79200.0,31.941,31.941,31.9335,31.9335,79200.0
2013-08-09 13:20:00,42.49,42.51,42.48,42.49,175200.0,31.941,31.9561,31.9335,31.941,175200.0
2013-08-09 13:30:00,42.5,42.59,42.49,42.58,262700.0,31.9485,32.0162,31.941,32.0087,262700.0
2013-08-09 13:40:00,42.57,42.58,42.53,42.53,78800.0,32.0012,32.0087,31.9711,31.9711,78800.0
2013-08-09 13:50:00,42.53,42.55,42.53,42.54,68100.0,31.9711,31.9861,31.9711,31.9786,68100.0
2013-08-09 14:00:00,42.53,42.58,42.49,42.5,164000.0,31.9711,32.0087,31.941,31.9485,164000.0
2013-08-09 14:10:00,42.5,42.53,42.46,42.48,77500.0,31.9485,31.9711,31.9185,31.9335,77500.0
2013-08-09 14:20:00,42.47,42.52,42.45,42.51,70300.0,31.926,31.9636,31.911,31.9561,70300.0
2013-08-09 14:30:00,42.51,42.58,42.5,42.52,162100.0,31.9561,32.0087,31.9485,31.9636,162100.0
2013-08-09 14:40:00,42.52,42.58,42.52,42.55,149000.0,31.9636,32.0087,31.9636,31.9861,149000.0
2013-08-09 14:50:00,42.56,42.61,42.52,42.56,66900.0,31.9936,32.0312,31.9636,31.9936,66900.0
2013-08-09 15:00:00,42.56,42.56,42.52,42.55,80700.0,31.9936,31.9936,31.9636,31.9861,80700.0
2013-08-09 15:10:00,42.54,42.61,42.52,42.6,60600.0,31.9786,32.0312,31.9636,32.0237,60600.0
2013-08-09 15:20:00,42.61,42.63,42.6,42.61,87000.0,32.0312,32.0463,32.0237,32.0312,87000.0
2013-08-09 15:30:00,42.62,42.63,42.57,42.59,304600.0,32.0387,32.0463,32.0012,32.0162,304600.0
2013-08-09 15:40:00,42.59,42.61,42.52,42.52,275900.0,32.0162,32.0312,31.9636,31.9636,275900.0
2013-08-09 15:50:00,42.52,42.58,42.5,42.52,449100.0,31.9636,32.0087,31.9485,31.9636,449100.0
2013-08-12 09:30:00,43.05,43.05,42.58,42.99,387800.0,32.362,32.362,32.0087,32.3169,387800.0
2013-08-12 09:40:00,43.0,43.02,42.63,42.69,286300.0,32.3244,32.3394,32.0463,32.0914,286300.0
2013-08-12 09:50:00,42.69,42.76,42.62,42.75,197500.0,32.0914,32.144,32.0387,32.1365,197500.0
2013-08-12 10:00:00,42.75,42.76,42.69,42.74,231500.0,32.1365,32.144,32.0914,32.129,231500.0
2013-08-12 10:10:00,42.74,42.79,42.71,42.74,218300.0,32.129,32.1665,32.1064,32.129,218300.0
2013-08-12 10:20:00,42.75,42.77,42.71,42.76,149500.0,32.1365,32.1515,32.1064,32.144,149500.0
2013-08-12 10:30:00,42.76,42.82,42.75,42.8,164700.0,32.144,32.1891,32.1365,32.1741,164700.0
2013-08-12 10:40:00,42.8,42.85,42.76,42.77,235900.0,32.1741,32.2116,32.144,32.1515,235900.0
2013-08-12 10:50:00,42.78,42.81,42.77,42.8,97600.0,32.159,32.1816,32.1515,32.1741,97600.0
2013-08-12 11:00:00,42.81,42.81,42.7,42.74,169100.0,32.1816,32.1816,32.0989,32.129,169100.0
2013-08-12 11:10:00,42.73,42.75,42.68,42.75,71700.0,32.1214,32.1365,32.0839,32.1365,71700.0
2013-08-12 11:20:00,42.75,42.75,42.66,42.72,105900.0,32.1365,32.1365,32.0688,32.1139,105900.0
2013-08-12 11:30:00,42.72,42.75,42.68,42.69,105000.0,32.1139,32.1365,32.0839,32.0914,105000.0
2013-08-12 11:40:00,42.68,42.71,42.65,42.66,95000.0,32.0839,32.1064,32.0613,32.0688,95000.0
2013-08-12 11:50:00,42.66,42.7,42.66,42.69,112800.0,32.0688,32.0989,32.0688,32.0914,112800.0
2013-08-12 12:00:00,42.69,42.7,42.65,42.68,122800.0,32.0914,32.0989,32.0613,32.0839,122800.0
2013-08-12 12:10:00,42.68,42.7,42.62,42.62,130000.0,32.0839,32.0989,32.0387,32.0387,130000.0
2013-08-12 12:20:00,42.62,42.65,42.57,42.58,168200.0,32.0387,32.0613,32.0012,32.0087,168200.0
2013-08-12 12:30:00,42.59,42.61,42.56,42.59,72500.0,32.0162,32.0312,31.9936,32.0162,72500.0
2013-08-12 12:40:00,42.59,42.63,42.57,42.62,111800.0,32.0162,32.0463,32.0012,32.0387,111800.0
2013-08-12 12:50:00,42.62,42.64,42.57,42.57,165900.0,32.0387,32.0538,32.0012,32.0012,165900.0
2013-08-12 13:00:00,42.57,42.61,42.55,42.58,186500.0,32.0012,32.0312,31.9861,32.0087,186500.0
2013-08-12 13:10:00,42.58,42.59,42.53,42.58,86800.0,32.0087,32.0162,31.9711,32.0087,86800.0
2013-08-12 13:20:00,42.58,42.6,42.57,42.59,92700.0,32.0087,32.0237,32.0012,32.0162,92700.0
2013-08-12 13:30:00,42.59,42.62,42.57,42.59,127800.0,32.0162,32.0387,32.0012,32.0162,127800.0
2013-08-12 13:40:00,42.6,42.61,42.55,42.55,62900.0,32.0237,32.0312,31.9861,31.9861,62900.0
2013-08-12 13:50:00,42.55,42.56,42.52,42.55,68100.0,31.9861,31.9936,31.9636,31.9861,68100.0
2013-08-12 14:00:00,42.55,42.56,42.51,42.52,87600.0,31.9861,31.9936,31.9561,31.9636,87600.0
2013-08-12 14:10:00,42.52,42.53,42.5,42.52,58400.0,31.9636,31.9711,31.9485,31.9636,58400.0
2013-08-12 14:20:00,42.53,42.56,42.52,42.55,56600.0,31.9711,31.9936,31.9636,31.9861,56600.0
2013-08-12 14:30:00,42.55,42.58,42.52,42.57,92600.0,31.9861,32.0087,31.9636,32.0012,92600.0
2013-08-12 14:40:00,42.57,42.61,42.56,42.59,107000.0,32.0012,32.0312,31.9936,32.0162,107000.0
2013-08-12 14:50:00,42.59,42.6,42.58,42.59,48300.0,32.0162,32.0237,32.0087,32.0162,48300.0
2013-08-12 15:00:00,42.59,42.6,42.54,42.55,104200.0,32.0162,32.0237,31.9786,31.9861,104200.0
2013-08-12 15:10:00,42.55,42.56,42.52,42.54,146800.0,31.9861,31.9936,31.9636,31.9786,146800.0
2013-08-12 15:20:00,42.53,42.55,42.51,42.52,103300.0,31.9711,31.9861,31.9561,31.9636,103300.0
2013-08-12 15:30:00,42.52,42.57,42.52,42.54,161700.0,31.9636,32.0012,31.9636,31.9786,161700.0
2013-08-12 15:40:00,42.54,42.56,42.53,42.54,239900.0,31.9786,31.9936,31.9711,31.9786,239900.0
2013-08-12 15:50:00,42.54,42.55,42.51,42.55,256500.0,31.9786,31.9861,31.9561,31.9861,256500.0
2013-08-13 09:30:00,42.53,42.64,42.48,42.51,231000.0,31.9711,32.0538,31.9335,31.9561,231000.0
2013-08-13 09:40:00,42.51,42.51,42.34,42.34,181300.0,31.9561,31.9561,31.8283,31.8283,181300.0
2013-08-13 09:50:00,42.34,42.38,42.25,42.3,293200.0,31.8283,31.8583,31.7606,31.7982,293200.0
2013-08-13 10:00:00,42.3,42.3,42.04,42.21,219900.0,31.7982,31.7982,31.6027,31.7305,219900.0
2013-08-13 10:10:00,42.21,42.27,42.14,42.21,204600.0,31.7305,31.7756,31.6779,31.7305,204600.0
2013-08-13 10:20:00,42.22,42.37,42.21,42.36,201600.0,31.7381,31.8508,31.7305,31.8433,201600.0
2013-08-13 10:30:00,42.36,42.36,42.26,42.35,258500.0,31.8433,31.8433,31.7681,31.8358,258500.0
2013-08-13 10:40:00,42.35,42.46,42.3,42.46,268100.0,31.8358,31.9185,31.7982,31.9185,268100.0
2013-08-13 10:50:00,42.45,42.52,42.42,42.51,268200.0,31.911,31.9636,31.8884,31.9561,268200.0
2013-08-13 11:00:00,42.51,42.57,42.48,42.55,162800.0,31.9561,32.0012,31.9335,31.9861,162800.0
2013-08-13 11:10:00,42.55,42.57,42.46,42.53,106600.0,31.9861,32.0012,31.9185,31.9711,106600.0
2013-08-13 11:20:00,42.54,42.71,42.52,42.69,330200.0,31.9786,32.1064,31.9636,32.0914,330200.0
2013-08-13 11:30:00,42.69,42.76,42.55,42.57,159000.0,32.0914,32.144,31.9861,32.0012,159000.0
2013-08-13 11:40:00,42.57,42.62,42.51,42.55,160700.0,32.0012,32.0387,31.9561,31.9861,160700.0
2013-08-13 11:50:00,42.54,42.57,42.5,42.51,123200.0,31.9786,32.0012,31.9485,31.9561,123200.0
2013-08-13 12:00:00,42.52,42.55,42.5,42.54,48600.0,31.9636,31.9861,31.9485,31.9786,48600.0
2013-08-13 12:10:00,42.54,42.55,42.5,42.54,73900.0,31.9786,31.9861,31.9485,31.9786,73900.0
2013-08-13 12:20:00,42.54,42.59,42.54,42.57,91600.0,31.9786,32.0162,31.9786,32.0012,91600.0
2013-08-13 12:30:00,42.57,42.6,42.55,42.55,54400.0,32.0012,32.0237,31.9861,31.9861,54400.0
2013-08-13 12:40:00,42.54,42.55,42.45,42.49,101000.0,31.9786,31.9861,31.911,31.941,101000.0
2013-08-13 12:50:00,42.49,42.5,42.43,42.44,127400.0,31.941,31.9485,31.8959,31.9034,127400.0
2013-08-13 13:00:00,42.44,42.48,42.38,42.44,108500.0,31.9034,31.9335,31.8583,31.9034,108500.0
2013-08-13 13:10:00,42.44,42.47,42.41,42.43,53700.0,31.9034,31.926,31.8809,31.8959,53700.0
2013-08-13 13:20:00,42.44,42.48,42.43,42.44,89900.0,31.9034,31.9335,31.8959,31.9034,89900.0
2013-08-13 13:30:00,42.44,42.45,42.39,42.41,164700.0,31.9034,31.911,31.8659,31.8809,164700.0
2013-08-13 13:40:00,42.41,42.42,42.39,42.42,78800.0,31.8809,31.8884,31.8659,31.8884,78800.0
2013-08-13 13:50:00,42.42,42.46,42.42,42.42,75100.0,31.8884,31.9185,31.8884,31.8884,75100.0
2013-08-13 14:00:00,42.42,42.45,42.42,42.44,46800.0,31.8884,31.911,31.8884,31.9034,46800.0
2013-08-13 14:10:00,42.44,42.49,42.41,42.44,153100.0,31.9034,31.941,31.8809,31.9034,153100.0
2013-08-13 14:20:00,42.45,42.46,42.36,42.36,240300.0,31.911,31.9185,31.8433,31.8433,240300.0
2013-08-13 14:30:00,42.35,42.38,42.27,42.28,191900.0,31.8358,31.8583,31.7756,31.7832,191900.0
2013-08-13 14:40:00,42.27,42.29,42.23,42.24,93700.0,31.7756,31.7907,31.7456,31.7531,93700.0
2013-08-13 14:50:00,42.25,42.3,42.24,42.3,134200.0,31.7606,31.7982,31.7531,31.7982,134200.0
2013-08-13 15:00:00,42.3,42.37,42.3,42.32,159800.0,31.7982,31.8508,31.7982,31.8132,159800.0
2013-08-13 15:10:00,42.33,42.33,42.27,42.32,108000.0,31.8207,31.8207,31.7756,31.8132,108000.0
2013-08-13 15:20:00,42.33,42.35,42.32,42.34,110200.0,31.8207,31.8358,31.8132,31.8283,110200.0
2013-08-13 15:30:00,42.33,42.34,42.23,42.3,236500.0,31.8207,31.8283,31.7456,31.7982,236500.0
2013-08-13 15:40:00,42.29,42.31,42.21,42.21,344700.0,31.7907,31.8057,31.7305,31.7305,344700.0
2013-08-13 15:50:00,42.22,42.3,42.22,42.28,470300.0,31.7381,31.7982,31.7381,31.7832,470300.0
2013-08-14 09:30:00,42.42,42.49,42.2,42.2,334400.0,31.8884,31.941,31.723,31.723,334400.0
2013-08-14 09:40:00,42.21,42.29,42.11,42.24,385400.0,31.7305,31.7907,31.6554,31.7531,385400.0
2013-08-14 09:50:00,42.25,42.28,42.23,42.27,119900.0,31.7606,31.7832,31.7456,31.7756,119900.0
2013-08-14 10:00:00,42.27,42.27,42.16,42.16,243800.0,31.7756,31.7756,31.693,31.693,243800.0
2013-08-14 10:10:00,42.16,42.16,42.07,42.15,160700.0,31.693,31.693,31.6253,31.6854,160700.0
2013-08-14 10:20:00,42.16,42.19,42.14,42.16,185000.0,31.693,31.7155,31.6779,31.693,185000.0
2013-08-14 10:30:00,42.16,42.2,42.15,42.18,233900.0,31.693,31.723,31.6854,31.708,233900.0
2013-08-14 10:40:00,42.19,42.2,42.04,42.05,170100.0,31.7155,31.723,31.6027,31.6103,170100.0
2013-08-14 10:50:00,42.04,42.05,41.98,42.03,167700.0,31.6027,31.6103,31.5576,31.5952,167700.0
2013-08-14 11:00:00,42.04,42.12,42.01,42.07,119400.0,31.6027,31.6629,31.5802,31.6253,119400.0
2013-08-14 11:10:00,42.07,42.13,42.06,42.13,84900.0,31.6253,31.6704,31.6178,31.6704,84900.0
2013-08-14 11:20:00,42.13,42.19,42.13,42.14,124100.0,31.6704,31.7155,31.6704,31.6779,124100.0
2013-08-14 11:30:00,42.13,42.15,42.09,42.15,86900.0,31.6704,31.6854,31.6403,31.6854,86900.0
2013-08-14 11:40:00,42.15,42.15,42.12,42.15,103200.0,31.6854,31.6854,31.6629,31.6854,103200.0
2013-08-14 11:50:00,42.15,42.3,42.12,42.3,167600.0,31.6854,31.7982,31.6629,31.7982,167600.0
2013-08-14 12:00:00,42.3,42.33,42.24,42.26,143700.0,31.7982,31.8207,31.7531,31.7681,143700.0
2013-08-14 12:10:00,42.26,42.3,42.24,42.3,113500.0,31.7681,31.7982,31.7531,31.7982,113500.0
2013-08-14 12:20:00,42.3,42.31,42.27,42.3,86600.0,31.7982,31.8057,31.7756,31.7982,86600.0
2013-08-14 12:30:00,42.3,42.34,42.27,42.27,72600.0,31.7982,31.8283,31.7756,31.7756,72600.0
2013-08-14 12:40:00,42.28,42.28,42.19,42.22,152100.0,31.7832,31.7832,31.7155,31.7381,152100.0
2013-08-14 12:50:00,42.22,42.29,42.22,42.28,125800.0,31.7381,31.7907,31.7381,31.7832,125800.0
2013-08-14 13:00:00,42.28,42.28,42.2,42.22,100600.0,31.7832,31.7832,31.723,31.7381,100600.0
2013-08-14 13:10:00,42.22,42.26,42.21,42.26,84000.0,31.7381,31.7681,31.7305,31.7681,84000.0
2013-08-14 13:20:00,42.26,42.3,42.26,42.29,83800.0,31.7681,31.7982,31.7681,31.7907,83800.0
2013-08-14 13:30:00,42.3,42.3,42.19,42.22,94300.0,31.7982,31.7982,31.7155,31.7381,94300.0
2013-08-14 13:40:00,42.22,42.24,42.19,42.24,112500.0,31.7381,31.7531,31.7155,31.7531,112500.0
2013-08-14 13:50:00,42.24,42.3,42.2,42.26,129600.0,31.7531,31.7982,31.723,31.7681,129600.0
2013-08-14 14:00:00,42.26,42.3,42.25,42.28,135000.0,31.7681,31.7982,31.7606,31.7832,135000.0
2013-08-14 14:10:00,42.29,42.29,42.21,42.23,130700.0,31.7907,31.7907,31.7305,31.7456,130700.0
2013-08-14 14:20:00,42.22,42.34,42.21,42.3,178000.0,31.7381,31.8283,31.7305,31.7982,178000.0
2013-08-14 14:30:00,42.31,42.31,42.23,42.25,113800.0,31.8057,31.8057,31.7456,31.7606,113800.0
2013-08-14 14:40:00,42.24,42.27,42.21,42.22,184400.0,31.7531,31.7756,31.7305,31.7381,184400.0
2013-08-14 14:50:00,42.22,42.23,42.16,42.18,197000.0,31.7381,31.7456,31.693,31.708,197000.0
2013-08-14 15:00:00,42.17,42.23,42.17,42.23,158400.0,31.7005,31.7456,31.7005,31.7456,158400.0
2013-08-14 15:10:00,42.23,42.34,42.21,42.33,231800.0,31.7456,31.8283,31.7305,31.8207,231800.0
2013-08-14 15:20:00,42.34,42.36,42.26,42.35,174700.0,31.8283,31.8433,31.7681,31.8358,174700.0
2013-08-14 15:30:00,42.35,42.36,42.29,42.34,353200.0,31.8358,31.8433,31.7907,31.8283,353200.0
2013-08-14 15:40:00,42.34,42.36,42.26,42.26,359300.0,31.8283,31.8433,31.7681,31.7681,359300.0
2013-08-14 15:50:00,42.26,42.36,42.19,42.35,636700.0,31.7681,31.8433,31.7155,31.8358,636700.0
2013-08-15 09:30:00,40.39,41.19,40.2,41.04,1384800.0,30.3624,30.9638,30.2196,30.851,1384800.0
2013-08-15 09:40:00,41.05,41.31,40.95,41.2,1235000.0,30.8585,31.054,30.7834,30.9713,1235000.0
2013-08-15 09:50:00,41.2,41.76,41.19,41.49,623800.0,30.9713,31.3923,30.9638,31.1893,623800.0
2013-08-15 10:00:00,41.5,41.6,41.32,41.42,515600.0,31.1968,31.272,31.0615,31.1367,515600.0
2013-08-15 10:10:00,41.43,41.48,41.36,41.44,549500.0,31.1442,31.1818,31.0916,31.1517,549500.0
2013-08-15 10:20:00,41.44,41.87,41.43,41.75,459600.0,31.1517,31.475,31.1442,31.3847,459600.0
2013-08-15 10:30:00,41.75,41.96,41.64,41.95,353100.0,31.3847,31.5426,31.3021,31.5351,353100.0
2013-08-15 10:40:00,41.95,42.0,41.79,41.84,345600.0,31.5351,31.5727,31.4148,31.4524,345600.0
2013-08-15 10:50:00,41.85,41.87,41.68,41.84,236400.0,31.4599,31.475,31.3321,31.4524,236400.0
2013-08-15 11:00:00,41.85,41.98,41.8,41.93,221000.0,31.4599,31.5576,31.4223,31.5201,221000.0
2013-08-15 11:10:00,41.92,42.06,41.91,42.01,226700.0,31.5125,31.6178,31.505,31.5802,226700.0
2013-08-15 11:20:00,42.0,42.09,42.0,42.05,154700.0,31.5727,31.6403,31.5727,31.6103,154700.0
2013-08-15 11:30:00,42.05,42.06,42.0,42.01,220500.0,31.6103,31.6178,31.5727,31.5802,220500.0
2013-08-15 11:40:00,42.01,42.08,41.89,42.0,232300.0,31.5802,31.6328,31.49,31.5727,232300.0
2013-08-15 11:50:00,41.99,42.01,41.94,41.96,172200.0,31.5652,31.5802,31.5276,31.5426,172200.0
2013-08-15 12:00:00,41.96,42.07,41.94,42.07,188400.0,31.5426,31.6253,31.5276,31.6253,188400.0
2013-08-15 12:10:00,42.06,42.06,42.0,42.03,107400.0,31.6178,31.6178,31.5727,31.5952,107400.0
2013-08-15 12:20:00,42.03,42.04,42.0,42.02,183400.0,31.5952,31.6027,31.5727,31.5877,183400.0
2013-08-15 12:30:00,42.01,42.15,42.0,42.1,210600.0,31.5802,31.6854,31.5727,31.6478,210600.0
2013-08-15 12:40:00,42.1,42.1,42.05,42.1,149100.0,31.6478,31.6478,31.6103,31.6478,149100.0
2013-08-15 12:50:00,42.09,42.11,42.02,42.08,129000.0,31.6403,31.6554,31.5877,31.6328,129000.0
2013-08-15 13:00:00,42.08,42.1,42.01,42.04,144900.0,31.6328,31.6478,31.5802,31.6027,144900.0
2013-08-15 13:10:00,42.05,42.05,41.93,42.0,333500.0,31.6103,31.6103,31.5201,31.5727,333500.0
2013-08-15 13:20:00,42.01,42.02,41.97,41.98,310900.0,31.5802,31.5877,31.5501,31.5576,310900.0
2013-08-15 13:30:00,41.98,42.07,41.97,42.01,416200.0,31.5576,31.6253,31.5501,31.5802,416200.0
2013-08-15 13:40:00,42.0,42.01,41.95,42.0,130700.0,31.5727,31.5802,31.5351,31.5727,130700.0
2013-08-15 13:50:00,42.0,42.01,42.0,42.0,68900.0,31.5727,31.5802,31.5727,31.5727,68900.0
2013-08-15 14:00:00,42.0,42.01,41.95,41.96,146500.0,31.5727,31.5802,31.5351,31.5426,146500.0
2013-08-15 14:10:00,41.95,41.96,41.92,41.94,274500.0,31.5351,31.5426,31.5125,31.5276,274500.0
2013-08-15 14:20:00,41.94,42.06,41.94,41.98,204900.0,31.5276,31.6178,31.5276,31.5576,204900.0
2013-08-15 14:30:00,41.98,42.01,41.97,42.01,253000.0,31.5576,31.5802,31.5501,31.5802,253000.0
2013-08-15 14:40:00,42.01,42.02,41.98,41.99,281700.0,31.5802,31.5877,31.5576,31.5652,281700.0
2013-08-15 14:50:00,41.99,42.08,41.98,42.02,162900.0,31.5652,31.6328,31.5576,31.5877,162900.0
2013-08-15 15:00:00,42.02,42.03,42.0,42.0,186800.0,31.5877,31.5952,31.5727,31.5727,186800.0
2013-08-15 15:10:00,42.0,42.01,41.98,41.98,273500.0,31.5727,31.5802,31.5576,31.5576,273500.0
2013-08-15 15:20:00,41.99,42.01,41.97,42.0,227200.0,31.5652,31.5802,31.5501,31.5727,227200.0
2013-08-15 15:30:00,42.0,42.02,42.0,42.02,244000.0,31.5727,31.5877,31.5727,31.5877,244000.0
2013-08-15 15:40:00,42.01,42.06,42.01,42.04,369700.0,31.5802,31.6178,31.5802,31.6027,369700.0
2013-08-15 15:50:00,42.04,42.07,42.0,42.03,765100.0,31.6027,31.6253,31.5727,31.5952,765100.0
2013-08-16 09:30:00,42.05,42.39,41.98,42.39,585200.0,31.6103,31.8659,31.5576,31.8659,585200.0
2013-08-16 09:40:00,42.36,42.36,42.13,42.25,163000.0,31.8433,31.8433,31.6704,31.7606,163000.0
2013-08-16 09:50:00,42.25,42.3,42.14,42.18,158100.0,31.7606,31.7982,31.6779,31.708,158100.0
2013-08-16 10:00:00,42.18,42.24,42.07,42.19,151400.0,31.708,31.7531,31.6253,31.7155,151400.0
2013-08-16 10:10:00,42.19,42.27,42.17,42.22,96200.0,31.7155,31.7756,31.7005,31.7381,96200.0
2013-08-16 10:20:00,42.22,42.28,42.16,42.28,92800.0,31.7381,31.7832,31.693,31.7832,92800.0
2013-08-16 10:30:00,42.27,42.36,42.21,42.35,84700.0,31.7756,31.8433,31.7305,31.8358,84700.0
2013-08-16 10:40:00,42.35,42.38,42.25,42.29,86100.0,31.8358,31.8583,31.7606,31.7907,86100.0
2013-08-16 10:50:00,42.29,42.29,42.21,42.21,95400.0,31.7907,31.7907,31.7305,31.7305,95400.0
2013-08-16 11:00:00,42.21,42.24,42.17,42.17,80100.0,31.7305,31.7531,31.7005,31.7005,80100.0
2013-08-16 11:10:00,42.17,42.33,42.13,42.31,169300.0,31.7005,31.8207,31.6704,31.8057,169300.0
2013-08-16 11:20:00,42.32,42.32,42.25,42.27,141500.0,31.8132,31.8132,31.7606,31.7756,141500.0
2013-08-16 11:30:00,42.27,42.3,42.24,42.27,154600.0,31.7756,31.7982,31.7531,31.7756,154600.0
2013-08-16 11:40:00,42.26,42.34,42.21,42.27,153700.0,31.7681,31.8283,31.7305,31.7756,153700.0
2013-08-16 11:50:00,42.27,42.35,42.26,42.33,129700.0,31.7756,31.8358,31.7681,31.8207,129700.0
2013-08-16 12:00:00,42.33,42.33,42.28,42.29,87200.0,31.8207,31.8207,31.7832,31.7907,87200.0
2013-08-16 12:10:00,42.28,42.37,42.27,42.36,79800.0,31.7832,31.8508,31.7756,31.8433,79800.0
2013-08-16 12:20:00,42.36,42.37,42.32,42.35,117600.0,31.8433,31.8508,31.8132,31.8358,117600.0
2013-08-16 12:30:00,42.35,42.38,42.35,42.36,54100.0,31.8358,31.8583,31.8358,31.8433,54100.0
2013-08-16 12:40:00,42.36,42.38,42.33,42.36,102200.0,31.8433,31.8583,31.8207,31.8433,102200.0
2013-08-16 12:50:00,42.35,42.41,42.35,42.36,139200.0,31.8358,31.8809,31.8358,31.8433,139200.0
2013-08-16 13:00:00,42.36,42.37,42.29,42.3,106800.0,31.8433,31.8508,31.7907,31.7982,106800.0
2013-08-16 13:10:00,42.29,42.3,42.23,42.27,101200.0,31.7907,31.7982,31.7456,31.7756,101200.0
2013-08-16 13:20:00,42.27,42.3,42.22,42.22,123500.0,31.7756,31.7982,31.7381,31.7381,123500.0
2013-08-16 13:30:00,42.22,42.26,42.2,42.21,99900.0,31.7381,31.7681,31.723,31.7305,99900.0
2013-08-16 13:40:00,42.21,42.26,42.2,42.26,88100.0,31.7305,31.7681,31.723,31.7681,88100.0
2013-08-16 13:50:00,42.26,42.27,42.22,42.23,70700.0,31.7681,31.7756,31.7381,31.7456,70700.0
2013-08-16 14:00:00,42.23,42.24,42.2,42.2,132700.0,31.7456,31.7531,31.723,31.723,132700.0
2013-08-16 14:10:00,42.2,42.26,42.17,42.26,111100.0,31.723,31.7681,31.7005,31.7681,111100.0
2013-08-16 14:20:00,42.26,42.26,42.21,42.24,151200.0,31.7681,31.7681,31.7305,31.7531,151200.0
2013-08-16 14:30:00,42.25,42.27,42.23,42.25,143700.0,31.7606,31.7756,31.7456,31.7606,143700.0
2013-08-16 14:40:00,42.25,42.26,42.23,42.26,60600.0,31.7606,31.7681,31.7456,31.7681,60600.0
2013-08-16 14:50:00,42.26,42.29,42.24,42.29,64700.0,31.7681,31.7907,31.7531,31.7907,64700.0
2013-08-16 15:00:00,42.29,42.29,42.24,42.24,91900.0,31.7907,31.7907,31.7531,31.7531,91900.0
2013-08-16 15:10:00,42.25,42.29,42.24,42.26,194600.0,31.7606,31.7907,31.7531,31.7681,194600.0
2013-08-16 15:20:00,42.27,42.28,42.25,42.27,130900.0,31.7756,31.7832,31.7606,31.7756,130900.0
2013-08-16 15:30:00,42.26,42.27,42.23,42.27,214000.0,31.7681,31.7756,31.7456,31.7756,214000.0
2013-08-16 15:40:00,42.27,42.28,42.21,42.22,199700.0,31.7756,31.7832,31.7305,31.7381,199700.0
2013-08-16 15:50:00,42.21,42.27,42.2,42.2,421000.0,31.7305,31.7756,31.723,31.723,421000.0
2013-08-19 09:30:00,41.86,42.11,41.85,42.11,219900.0,31.4674,31.6554,31.4599,31.6554,219900.0
2013-08-19 09:40:00,42.11,42.2,42.1,42.16,141000.0,31.6554,31.723,31.6478,31.693,141000.0
2013-08-19 09:50:00,42.17,42.2,42.12,42.2,139600.0,31.7005,31.723,31.6629,31.723,139600.0
2013-08-19 10:00:00,42.2,42.41,42.19,42.32,175700.0,31.723,31.8809,31.7155,31.8132,175700.0
2013-08-19 10:10:00,42.32,42.34,42.25,42.26,117700.0,31.8132,31.8283,31.7606,31.7681,117700.0
2013-08-19 10:20:00,42.25,42.3,42.22,42.24,108200.0,31.7606,31.7982,31.7381,31.7531,108200.0
2013-08-19 10:30:00,42.24,42.3,42.23,42.26,170400.0,31.7531,31.7982,31.7456,31.7681,170400.0
2013-08-19 10:40:00,42.27,42.37,42.27,42.34,99600.0,31.7756,31.8508,31.7756,31.8283,99600.0
2013-08-19 10:50:00,42.34,42.35,42.2,42.22,103900.0,31.8283,31.8358,31.723,31.7381,103900.0
2013-08-19 11:00:00,42.22,42.24,42.15,42.18,114900.0,31.7381,31.7531,31.6854,31.708,114900.0
2013-08-19 11:10:00,42.18,42.22,42.15,42.17,81800.0,31.708,31.7381,31.6854,31.7005,81800.0
2013-08-19 11:20:00,42.17,42.19,42.15,42.17,69000.0,31.7005,31.7155,31.6854,31.7005,69000.0
2013-08-19 11:30:00,42.17,42.18,42.11,42.11,57800.0,31.7005,31.708,31.6554,31.6554,57800.0
2013-08-19 11:40:00,42.11,42.15,42.1,42.12,56100.0,31.6554,31.6854,31.6478,31.6629,56100.0
2013-08-19 11:50:00,42.13,42.15,42.11,42.13,58600.0,31.6704,31.6854,31.6554,31.6704,58600.0
2013-08-19 12:00:00,42.12,42.15,42.11,42.14,52500.0,31.6629,31.6854,31.6554,31.6779,52500.0
2013-08-19 12:10:00,42.13,42.14,42.09,42.09,70800.0,31.6704,31.6779,31.6403,31.6403,70800.0
2013-08-19 12:20:00,42.09,42.09,42.0,42.02,81300.0,31.6403,31.6403,31.5727,31.5877,81300.0
2013-08-19 12:30:00,42.01,42.02,41.97,41.97,69000.0,31.5802,31.5877,31.5501,31.5501,69000.0
2013-08-19 12:40:00,41.97,42.01,41.96,41.97,113800.0,31.5501,31.5802,31.5426,31.5501,113800.0
2013-08-19 12:50:00,41.98,41.98,41.97,41.97,89300.0,31.5576,31.5576,31.5501,31.5501,89300.0
2013-08-19 13:00:00,41.98,41.98,41.97,41.97,52700.0,31.5576,31.5576,31.5501,31.5501,52700.0
2013-08-19 13:10:00,41.97,41.98,41.95,41.95,82400.0,31.5501,31.5576,31.5351,31.5351,82400.0
2013-08-19 13:20:00,41.95,42.06,41.95,42.03,104700.0,31.5351,31.6178,31.5351,31.5952,104700.0
2013-08-19 13:30:00,42.03,42.04,41.9,41.91,93600.0,31.5952,31.6027,31.4975,31.505,93600.0
2013-08-19 13:40:00,41.91,41.97,41.91,41.97,69800.0,31.505,31.5501,31.505,31.5501,69800.0
2013-08-19 13:50:00,41.96,41.99,41.95,41.99,104100.0,31.5426,31.5652,31.5351,31.5652,104100.0
2013-08-19 14:00:00,42.0,42.0,41.96,41.98,55900.0,31.5727,31.5727,31.5426,31.5576,55900.0
2013-08-19 14:10:00,41.98,41.99,41.96,41.98,69900.0,31.5576,31.5652,31.5426,31.5576,69900.0
2013-08-19 14:20:00,41.98,42.01,41.97,42.01,118300.0,31.5576,31.5802,31.5501,31.5802,118300.0
2013-08-19 14:30:00,42.01,42.01,41.96,41.98,103000.0,31.5802,31.5802,31.5426,31.5576,103000.0
2013-08-19 14:40:00,41.98,42.02,41.97,41.98,99200.0,31.5576,31.5877,31.5501,31.5576,99200.0
2013-08-19 14:50:00,41.98,42.01,41.97,41.98,123700.0,31.5576,31.5802,31.5501,31.5576,123700.0
2013-08-19 15:00:00,41.97,42.0,41.91,41.91,117900.0,31.5501,31.5727,31.505,31.505,117900.0
2013-08-19 15:10:00,41.91,41.99,41.9,41.97,200000.0,31.505,31.5652,31.4975,31.5501,200000.0
2013-08-19 15:20:00,41.98,41.98,41.95,41.95,112600.0,31.5576,31.5576,31.5351,31.5351,112600.0
2013-08-19 15:30:00,41.95,41.97,41.92,41.92,214100.0,31.5351,31.5501,31.5125,31.5125,214100.0
2013-08-19 15:40:00,41.92,41.93,41.87,41.91,169600.0,31.5125,31.5201,31.475,31.505,169600.0
2013-08-19 15:50:00,41.91,41.95,41.89,41.9,336400.0,31.505,31.5351,31.49,31.4975,336400.0
2013-08-20 09:30:00,41.84,41.88,41.56,41.59,163300.0,31.4524,31.4825,31.2419,31.2645,163300.0
2013-08-20 09:40:00,41.58,41.66,41.52,41.63,126800.0,31.2569,31.3171,31.2118,31.2945,126800.0
2013-08-20 09:50:00,41.63,41.71,41.61,41.62,81000.0,31.2945,31.3547,31.2795,31.287,81000.0
2013-08-20 10:00:00,41.62,41.66,41.54,41.59,134500.0,31.287,31.3171,31.2269,31.2645,134500.0
2013-08-20 10:10:00,41.58,41.6,41.53,41.58,166000.0,31.2569,31.272,31.2194,31.2569,166000.0
2013-08-20 10:20:00,41.58,41.65,41.5,41.51,193600.0,31.2569,31.3096,31.1968,31.2043,193600.0
2013-08-20 10:30:00,41.51,41.55,41.47,41.52,177300.0,31.2043,31.2344,31.1743,31.2118,177300.0
2013-08-20 10:40:00,41.52,41.55,41.5,41.55,115700.0,31.2118,31.2344,31.1968,31.2344,115700.0
2013-08-20 10:50:00,41.54,41.55,41.5,41.54,85200.0,31.2269,31.2344,31.1968,31.2269,85200.0
2013-08-20 11:00:00,41.54,41.6,41.53,41.57,91000.0,31.2269,31.272,31.2194,31.2494,91000.0
2013-08-20 11:10:00,41.56,41.58,41.51,41.55,190100.0,31.2419,31.2569,31.2043,31.2344,190100.0
2013-08-20 11:20:00,41.55,41.56,41.53,41.55,151200.0,31.2344,31.2419,31.2194,31.2344,151200.0
2013-08-20 11:30:00,41.55,41.68,41.55,41.68,359400.0,31.2344,31.3321,31.2344,31.3321,359400.0
2013-08-20 11:40:00,41.67,41.68,41.65,41.68,56300.0,31.3246,31.3321,31.3096,31.3321,56300.0
2013-08-20 11:50:00,41.67,41.68,41.64,41.66,71500.0,31.3246,31.3321,31.3021,31.3171,71500.0
2013-08-20 12:00:00,41.66,41.66,41.61,41.62,90700.0,31.3171,31.3171,31.2795,31.287,90700.0
2013-08-20 12:10:00,41.62,41.64,41.6,41.62,86900.0,31.287,31.3021,31.272,31.287,86900.0
2013-08-20 12:20:00,41.62,41.63,41.6,41.62,102100.0,31.287,31.2945,31.272,31.287,102100.0
2013-08-20 12:30:00,41.61,41.62,41.53,41.54,94100.0,31.2795,31.287,31.2194,31.2269,94100.0
2013-08-20 12:40:00,41.54,41.61,41.54,41.59,65000.0,31.2269,31.2795,31.2269,31.2645,65000.0
2013-08-20 12:50:00,41.6,41.69,41.58,41.69,181900.0,31.272,31.3396,31.2569,31.3396,181900.0
2013-08-20 13:00:00,41.69,41.76,41.69,41.69,64100.0,31.3396,31.3923,31.3396,31.3396,64100.0
2013-08-20 13:10:00,41.69,41.71,41.68,41.69,55200.0,31.3396,31.3547,31.3321,31.3396,55200.0
2013-08-20 13:20:00,41.69,41.7,41.64,41.64,99300.0,31.3396,31.3472,31.3021,31.3021,99300.0
2013-08-20 13:30:00,41.64,41.67,41.62,41.66,144200.0,31.3021,31.3246,31.287,31.3171,144200.0
2013-08-20 13:40:00,41.66,41.82,41.66,41.77,167800.0,31.3171,31.4374,31.3171,31.3998,167800.0
2013-08-20 13:50:00,41.77,41.77,41.68,41.68,86600.0,31.3998,31.3998,31.3321,31.3321,86600.0
2013-08-20 14:00:00,41.68,41.69,41.64,41.65,142800.0,31.3321,31.3396,31.3021,31.3096,142800.0
2013-08-20 14:10:00,41.64,41.64,41.59,41.59,83500.0,31.3021,31.3021,31.2645,31.2645,83500.0
2013-08-20 14:20:00,41.59,41.65,41.59,41.59,201000.0,31.2645,31.3096,31.2645,31.2645,201000.0
2013-08-20 14:30:00,41.6,41.76,41.59,41.7,159900.0,31.272,31.3923,31.2645,31.3472,159900.0
2013-08-20 14:40:00,41.7,41.71,41.67,41.69,99900.0,31.3472,31.3547,31.3246,31.3396,99900.0
2013-08-20 14:50:00,41.7,41.73,41.69,41.72,98400.0,31.3472,31.3697,31.3396,31.3622,98400.0
2013-08-20 15:00:00,41.72,41.73,41.68,41.7,120400.0,31.3622,31.3697,31.3321,31.3472,120400.0
2013-08-20 15:10:00,41.69,41.73,41.69,41.72,104200.0,31.3396,31.3697,31.3396,31.3622,104200.0
2013-08-20 15:20:00,41.72,41.77,41.71,41.77,168000.0,31.3622,31.3998,31.3547,31.3998,168000.0
2013-08-20 15:30:00,41.77,41.84,41.75,41.84,110200.0,31.3998,31.4524,31.3847,31.4524,110200.0
2013-08-20 15:40:00,41.84,41.86,41.76,41.76,152900.0,31.4524,31.4674,31.3923,31.3923,152900.0
2013-08-20 15:50:00,41.76,41.77,41.69,41.76,512000.0,31.3923,31.3998,31.3396,31.3923,512000.0
2013-08-21 09:30:00,41.37,41.89,41.37,41.88,112300.0,31.0991,31.49,31.0991,31.4825,112300.0
2013-08-21 09:40:00,41.88,41.93,41.83,41.9,94900.0,31.4825,31.5201,31.4449,31.4975,94900.0
2013-08-21 09:50:00,41.89,41.9,41.75,41.84,146400.0,31.49,31.4975,31.3847,31.4524,146400.0
2013-08-21 10:00:00,41.83,41.85,41.75,41.8,109200.0,31.4449,31.4599,31.3847,31.4223,109200.0
2013-08-21 10:10:00,41.78,41.78,41.66,41.75,102400.0,31.4073,31.4073,31.3171,31.3847,102400.0
2013-08-21 10:20:00,41.75,41.8,41.68,41.72,179700.0,31.3847,31.4223,31.3321,31.3622,179700.0
2013-08-21 10:30:00,41.73,41.8,41.71,41.8,71000.0,31.3697,31.4223,31.3547,31.4223,71000.0
2013-08-21 10:40:00,41.81,41.9,41.81,41.85,72700.0,31.4298,31.4975,31.4298,31.4599,72700.0
2013-08-21 10:50:00,41.85,41.88,41.82,41.85,55400.0,31.4599,31.4825,31.4374,31.4599,55400.0
2013-08-21 11:00:00,41.84,41.87,41.82,41.82,64900.0,31.4524,31.475,31.4374,31.4374,64900.0
2013-08-21 11:10:00,41.82,41.86,41.82,41.82,60800.0,31.4374,31.4674,31.4374,31.4374,60800.0
2013-08-21 11:20:00,41.82,41.82,41.76,41.77,52300.0,31.4374,31.4374,31.3923,31.3998,52300.0
2013-08-21 11:30:00,41.77,41.79,41.68,41.68,45100.0,31.3998,31.4148,31.3321,31.3321,45100.0
2013-08-21 11:40:00,41.68,41.69,41.61,41.61,124800.0,31.3321,31.3396,31.2795,31.2795,124800.0
2013-08-21 11:50:00,41.62,41.66,41.59,41.66,45500.0,31.287,31.3171,31.2645,31.3171,45500.0
2013-08-21 12:00:00,41.66,41.75,41.65,41.73,54100.0,31.3171,31.3847,31.3096,31.3697,54100.0
2013-08-21 12:10:00,41.72,41.76,41.68,41.7,48600.0,31.3622,31.3923,31.3321,31.3472,48600.0
2013-08-21 12:20:00,41.71,41.71,41.65,41.66,44300.0,31.3547,31.3547,31.3096,31.3171,44300.0
2013-08-21 12:30:00,41.66,41.67,41.59,41.59,68100.0,31.3171,31.3246,31.2645,31.2645,68100.0
2013-08-21 12:40:00,41.6,41.6,41.54,41.55,84600.0,31.272,31.272,31.2269,31.2344,84600.0
2013-08-21 12:50:00,41.55,41.55,41.31,41.41,325800.0,31.2344,31.2344,31.054,31.1292,325800.0
2013-08-21 13:00:00,41.41,41.49,41.41,41.47,80100.0,31.1292,31.1893,31.1292,31.1743,80100.0
2013-08-21 13:10:00,41.47,41.58,41.47,41.53,70000.0,31.1743,31.2569,31.1743,31.2194,70000.0
2013-08-21 13:20:00,41.53,41.53,41.46,41.53,52400.0,31.2194,31.2194,31.1667,31.2194,52400.0
2013-08-21 13:30:00,41.52,41.59,41.52,41.56,107200.0,31.2118,31.2645,31.2118,31.2419,107200.0
2013-08-21 13:40:00,41.56,41.64,41.56,41.62,112000.0,31.2419,31.3021,31.2419,31.287,112000.0
2013-08-21 13:50:00,41.63,41.64,41.58,41.63,75700.0,31.2945,31.3021,31.2569,31.2945,75700.0
2013-08-21 14:00:00,41.62,41.63,41.4,41.55,253800.0,31.287,31.2945,31.1216,31.2344,253800.0
2013-08-21 14:10:00,41.55,41.67,41.54,41.62,103600.0,31.2344,31.3246,31.2269,31.287,103600.0
2013-08-21 14:20:00,41.62,41.64,41.56,41.63,148800.0,31.287,31.3021,31.2419,31.2945,148800.0
2013-08-21 14:30:00,41.63,41.8,41.63,41.75,94000.0,31.2945,31.4223,31.2945,31.3847,94000.0
2013-08-21 14:40:00,41.75,41.79,41.7,41.77,142900.0,31.3847,31.4148,31.3472,31.3998,142900.0
2013-08-21 14:50:00,41.77,41.83,41.77,41.8,65400.0,31.3998,31.4449,31.3998,31.4223,65400.0
2013-08-21 15:00:00,41.81,41.82,41.76,41.8,65000.0,31.4298,31.4374,31.3923,31.4223,65000.0
2013-08-21 15:10:00,41.8,41.84,41.75,41.75,99700.0,31.4223,31.4524,31.3847,31.3847,99700.0
2013-08-21 15:20:00,41.74,41.78,41.73,41.74,53300.0,31.3772,31.4073,31.3697,31.3772,53300.0
2013-08-21 15:30:00,41.74,41.75,41.71,41.72,78400.0,31.3772,31.3847,31.3547,31.3622,78400.0
2013-08-21 15:40:00,41.72,41.73,41.59,41.61,150600.0,31.3622,31.3697,31.2645,31.2795,150600.0
2013-08-21 15:50:00,41.6,41.61,41.54,41.54,272900.0,31.272,31.2795,31.2269,31.2269,272900.0
2013-08-22 09:30:00,41.66,41.89,41.58,41.88,97200.0,31.3171,31.49,31.2569,31.4825,97200.0
2013-08-22 09:40:00,41.88,41.94,41.83,41.84,85800.0,31.4825,31.5276,31.4449,31.4524,85800.0
2013-08-22 09:50:00,41.84,41.88,41.79,41.81,155400.0,31.4524,31.4825,31.4148,31.4298,155400.0
2013-08-22 10:00:00,41.82,41.83,41.73,41.74,109800.0,31.4374,31.4449,31.3697,31.3772,109800.0
2013-08-22 10:10:00,41.75,41.85,41.73,41.82,141400.0,31.3847,31.4599,31.3697,31.4374,141400.0
2013-08-22 10:20:00,41.83,41.85,41.77,41.81,66000.0,31.4449,31.4599,31.3998,31.4298,66000.0
2013-08-22 10:30:00,41.82,41.84,41.78,41.82,98800.0,31.4374,31.4524,31.4073,31.4374,98800.0
2013-08-22 10:40:00,41.83,41.84,41.76,41.79,91300.0,31.4449,31.4524,31.3923,31.4148,91300.0
2013-08-22 10:50:00,41.79,41.84,41.74,41.84,83200.0,31.4148,31.4524,31.3772,31.4524,83200.0
2013-08-22 11:00:00,41.84,41.85,41.8,41.83,140800.0,31.4524,31.4599,31.4223,31.4449,140800.0
2013-08-22 11:10:00,41.84,41.85,41.72,41.73,97600.0,31.4524,31.4599,31.3622,31.3697,97600.0
2013-08-22 11:20:00,41.73,41.73,41.56,41.59,108500.0,31.3697,31.3697,31.2419,31.2645,108500.0
2013-08-22 11:30:00,41.58,41.62,41.55,41.58,59800.0,31.2569,31.287,31.2344,31.2569,59800.0
2013-08-22 11:40:00,41.58,41.64,41.56,41.6,101600.0,31.2569,31.3021,31.2419,31.272,101600.0
2013-08-22 11:50:00,41.6,41.61,41.47,41.49,106600.0,31.272,31.2795,31.1743,31.1893,106600.0
2013-08-22 12:00:00,41.5,41.55,41.48,41.54,311700.0,31.1968,31.2344,31.1818,31.2269,311700.0
2013-08-22 12:10:00,41.54,41.54,41.53,41.54,29700.0,31.2269,31.2269,31.2194,31.2269,29700.0
2013-08-22 12:20:00,41.54,41.54,41.53,41.54,14200.0,31.2269,31.2269,31.2194,31.2269,14200.0
2013-08-22 12:30:00,41.53,41.54,41.53,41.54,8900.0,31.2194,31.2269,31.2194,31.2269,8900.0
2013-08-22 12:40:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 12:50:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:00:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:10:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:20:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:30:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:40:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:50:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:00:00,41.54,41.54,41.54,41.54,200.0,31.2269,31.2269,31.2269,31.2269,200.0
2013-08-22 14:10:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:20:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:30:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:40:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:50:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:00:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:10:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:20:00,41.53,41.93,41.53,41.81,50900.0,31.2194,31.5201,31.2194,31.4298,50900.0
2013-08-22 15:30:00,41.82,41.87,41.68,41.81,209800.0,31.4374,31.475,31.3321,31.4298,209800.0
2013-08-22 15:40:00,41.81,41.89,41.78,41.8,412300.0,31.4298,31.49,31.4073,31.4223,412300.0
2013-08-22 15:50:00,41.8,41.84,41.77,41.81,574300.0,31.4223,31.4524,31.3998,31.4298,574300.0
2013-08-23 09:30:00,41.69,42.0,41.62,41.89,174500.0,31.3396,31.5727,31.287,31.49,174500.0
2013-08-23 09:40:00,41.91,42.02,41.83,42.02,161600.0,31.505,31.5877,31.4449,31.5877,161600.0
2013-08-23 09:50:00,42.01,42.02,41.9,41.96,101200.0,31.5802,31.5877,31.4975,31.5426,101200.0
2013-08-23 10:00:00,41.95,42.03,41.82,42.01,136000.0,31.5351,31.5952,31.4374,31.5802,136000.0
2013-08-23 10:10:00,42.02,42.05,41.98,42.0,57300.0,31.5877,31.6103,31.5576,31.5727,57300.0
2013-08-23 10:20:00,42.0,42.03,41.96,41.98,85300.0,31.5727,31.5952,31.5426,31.5576,85300.0
2013-08-23 10:30:00,41.98,42.02,41.95,41.96,81200.0,31.5576,31.5877,31.5351,31.5426,81200.0
2013-08-23 10:40:00,41.96,42.02,41.94,41.96,82300.0,31.5426,31.5877,31.5276,31.5426,82300.0
2013-08-23 10:50:00,41.96,42.06,41.93,42.03,75200.0,31.5426,31.6178,31.5201,31.5952,75200.0
2013-08-23 11:00:00,42.02,42.04,41.92,41.95,87500.0,31.5877,31.6027,31.5125,31.5351,87500.0
2013-08-23 11:10:00,41.95,42.0,41.94,41.98,77900.0,31.5351,31.5727,31.5276,31.5576,77900.0
2013-08-23 11:20:00,42.0,42.02,41.95,42.01,40600.0,31.5727,31.5877,31.5351,31.5802,40600.0
2013-08-23 11:30:00,42.0,42.03,41.98,42.0,34400.0,31.5727,31.5952,31.5576,31.5727,34400.0
2013-08-23 11:40:00,42.0,42.01,41.96,42.0,72800.0,31.5727,31.5802,31.5426,31.5727,72800.0
2013-08-23 11:50:00,42.01,42.02,41.94,41.95,75200.0,31.5802,31.5877,31.5276,31.5351,75200.0
2013-08-23 12:00:00,41.95,42.05,41.94,41.99,131800.0,31.5351,31.6103,31.5276,31.5652,131800.0
2013-08-23 12:10:00,41.99,42.0,41.92,41.95,40200.0,31.5652,31.5727,31.5125,31.5351,40200.0
2013-08-23 12:20:00,41.94,41.94,41.89,41.92,35900.0,31.5276,31.5276,31.49,31.5125,35900.0
2013-08-23 12:30:00,41.93,42.01,41.91,42.01,29000.0,31.5201,31.5802,31.505,31.5802,29000.0
2013-08-23 12:40:00,42.0,42.03,41.99,42.01,45300.0,31.5727,31.5952,31.5652,31.5802,45300.0
2013-08-23 12:50:00,42.01,42.04,42.0,42.01,77300.0,31.5802,31.6027,31.5727,31.5802,77300.0
2013-08-23 13:00:00,42.02,42.05,41.99,42.04,44800.0,31.5877,31.6103,31.5652,31.6027,44800.0
2013-08-23 13:10:00,42.04,42.05,42.01,42.01,20800.0,31.6027,31.6103,31.5802,31.5802,20800.0
2013-08-23 13:20:00,42.01,42.05,42.01,42.04,21800.0,31.5802,31.6103,31.5802,31.6027,21800.0
2013-08-23 13:30:00,42.04,42.04,41.98,41.98,51400.0,31.6027,31.6027,31.5576,31.5576,51400.0
2013-08-23 13:40:00,42.0,42.02,41.99,42.01,29000.0,31.5727,31.5877,31.5652,31.5802,29000.0
2013-08-23 13:50:00,42.01,42.05,42.01,42.02,31600.0,31.5802,31.6103,31.5802,31.5877,31600.0
2013-08-23 14:00:00,42.02,42.03,41.99,41.99,28100.0,31.5877,31.5952,31.5652,31.5652,28100.0
2013-08-23 14:10:00,41.99,42.01,41.99,41.99,56700.0,31.5652,31.5802,31.5652,31.5652,56700.0
2013-08-23 14:20:00,42.0,42.0,41.99,41.99,34300.0,31.5727,31.5727,31.5652,31.5652,34300.0
2013-08-23 14:30:00,41.99,42.01,41.99,42.01,27000.0,31.5652,31.5802,31.5652,31.5802,27000.0
2013-08-23 14:40:00,42.0,42.04,42.0,42.03,68300.0,31.5727,31.6027,31.5727,31.5952,68300.0
2013-08-23 14:50:00,42.03,42.05,42.01,42.04,32500.0,31.5952,31.6103,31.5802,31.6027,32500.0
2013-08-23 15:00:00,42.05,42.05,42.01,42.04,52900.0,31.6103,31.6103,31.5802,31.6027,52900.0
2013-08-23 15:10:00,42.04,42.05,41.99,41.99,54600.0,31.6027,31.6103,31.5652,31.5652,54600.0
2013-08-23 15:20:00,41.99,42.02,41.99,42.0,85900.0,31.5652,31.5877,31.5652,31.5727,85900.0
2013-08-23 15:30:00,42.0,42.01,41.95,42.01,491400.0,31.5727,31.5802,31.5351,31.5802,491400.0
2013-08-23 15:40:00,42.0,42.01,41.98,42.01,210700.0,31.5727,31.5802,31.5576,31.5802,210700.0
2013-08-23 15:50:00,42.0,42.01,41.93,41.95,210700.0,31.5727,31.5802,31.5201,31.5351,210700.0
2013-08-26 09:30:00,40.8,41.87,40.8,41.81,159500.0,30.6706,31.475,30.6706,31.4298,159500.0
2013-08-26 09:40:00,41.81,41.85,41.72,41.84,82800.0,31.4298,31.4599,31.3622,31.4524,82800.0
2013-08-26 09:50:00,41.84,41.84,41.67,41.71,179800.0,31.4524,31.4524,31.3246,31.3547,179800.0
2013-08-26 10:00:00,41.71,41.85,41.69,41.81,104500.0,31.3547,31.4599,31.3396,31.4298,104500.0
2013-08-26 10:10:00,41.81,41.91,41.81,41.86,65300.0,31.4298,31.505,31.4298,31.4674,65300.0
2013-08-26 10:20:00,41.85,41.95,41.84,41.94,62800.0,31.4599,31.5351,31.4524,31.5276,62800.0
2013-08-26 10:30:00,41.94,42.0,41.89,41.93,63400.0,31.5276,31.5727,31.49,31.5201,63400.0
2013-08-26 10:40:00,41.94,41.99,41.92,41.94,108300.0,31.5276,31.5652,31.5125,31.5276,108300.0
2013-08-26 10:50:00,41.94,42.0,41.87,42.0,104400.0,31.5276,31.5727,31.475,31.5727,104400.0
2013-08-26 11:00:00,42.01,42.02,41.95,42.0,93600.0,31.5802,31.5877,31.5351,31.5727,93600.0
2013-08-26 11:10:00,42.01,42.05,41.99,42.01,42200.0,31.5802,31.6103,31.5652,31.5802,42200.0
2013-08-26 11:20:00,42.01,42.03,41.99,42.0,31400.0,31.5802,31.5952,31.5652,31.5727,31400.0
2013-08-26 11:30:00,42.01,42.03,41.94,42.0,38100.0,31.5802,31.5952,31.5276,31.5727,38100.0
2013-08-26 11:40:00,42.0,42.01,41.93,41.99,71700.0,31.5727,31.5802,31.5201,31.5652,71700.0
2013-08-26 11:50:00,42.0,42.02,41.95,41.98,52900.0,31.5727,31.5877,31.5351,31.5576,52900.0
2013-08-26 12:00:00,41.98,42.02,41.96,41.96,59000.0,31.5576,31.5877,31.5426,31.5426,59000.0
2013-08-26 12:10:00,41.97,42.02,41.97,42.02,75600.0,31.5501,31.5877,31.5501,31.5877,75600.0
2013-08-26 12:20:00,42.01,42.05,41.99,42.0,61600.0,31.5802,31.6103,31.5652,31.5727,61600.0
2013-08-26 12:30:00,42.0,42.04,41.99,42.03,40500.0,31.5727,31.6027,31.5652,31.5952,40500.0
2013-08-26 12:40:00,42.03,42.05,42.0,42.01,48300.0,31.5952,31.6103,31.5727,31.5802,48300.0
2013-08-26 12:50:00,42.01,42.04,42.01,42.02,32600.0,31.5802,31.6027,31.5802,31.5877,32600.0
2013-08-26 13:00:00,42.02,42.04,42.01,42.04,42300.0,31.5877,31.6027,31.5802,31.6027,42300.0
2013-08-26 13:10:00,42.04,42.09,42.04,42.06,34500.0,31.6027,31.6403,31.6027,31.6178,34500.0
2013-08-26 13:20:00,42.06,42.1,42.04,42.07,65800.0,31.6178,31.6478,31.6027,31.6253,65800.0
2013-08-26 13:30:00,42.07,42.09,42.02,42.08,47500.0,31.6253,31.6403,31.5877,31.6328,47500.0
2013-08-26 13:40:00,42.07,42.12,42.03,42.1,66500.0,31.6253,31.6629,31.5952,31.6478,66500.0
2013-08-26 13:50:00,42.09,42.18,42.08,42.15,92600.0,31.6403,31.708,31.6328,31.6854,92600.0
2013-08-26 14:00:00,42.16,42.18,42.12,42.13,82800.0,31.693,31.708,31.6629,31.6704,82800.0
2013-08-26 14:10:00,42.14,42.22,42.14,42.19,55200.0,31.6779,31.7381,31.6779,31.7155,55200.0
2013-08-26 14:20:00,42.2,42.21,42.15,42.15,31700.0,31.723,31.7305,31.6854,31.6854,31700.0
2013-08-26 14:30:00,42.15,42.17,42.15,42.17,54900.0,31.6854,31.7005,31.6854,31.7005,54900.0
2013-08-26 14:40:00,42.17,42.23,42.14,42.21,87100.0,31.7005,31.7456,31.6779,31.7305,87100.0
2013-08-26 14:50:00,42.22,42.23,42.15,42.15,90600.0,31.7381,31.7456,31.6854,31.6854,90600.0
2013-08-26 15:00:00,42.15,42.16,42.1,42.12,78000.0,31.6854,31.693,31.6478,31.6629,78000.0
2013-08-26 15:10:00,42.12,42.13,41.94,41.97,148900.0,31.6629,31.6704,31.5276,31.5501,148900.0
2013-08-26 15:20:00,41.96,41.96,41.78,41.84,211700.0,31.5426,31.5426,31.4073,31.4524,211700.0
2013-08-26 15:30:00,41.84,41.89,41.78,41.79,178600.0,31.4524,31.49,31.4073,31.4148,178600.0
2013-08-26 15:40:00,41.79,41.9,41.79,41.87,302300.0,31.4148,31.4975,31.4148,31.475,302300.0
2013-08-26 15:50:00,41.87,41.88,41.8,41.85,693500.0,31.475,31.4825,31.4223,31.4599,693500.0
2013-08-27 09:30:00,41.33,41.66,41.29,41.59,133700.0,31.069,31.3171,31.0389,31.2645,133700.0
2013-08-27 09:40:00,41.6,41.62,41.44,41.57,84900.0,31.272,31.287,31.1517,31.2494,84900.0
2013-08-27 09:50:00,41.57,41.68,41.45,41.54,109000.0,31.2494,31.3321,31.1592,31.2269,109000.0
2013-08-27 10:00:00,41.55,41.61,41.49,41.59,94900.0,31.2344,31.2795,31.1893,31.2645,94900.0
2013-08-27 10:10:00,41.6,41.61,41.52,41.52,109300.0,31.272,31.2795,31.2118,31.2118,109300.0
2013-08-27 10:20:00,41.52,41.56,41.48,41.52,176400.0,31.2118,31.2419,31.1818,31.2118,176400.0
2013-08-27 10:30:00,41.52,41.56,41.46,41.51,291800.0,31.2118,31.2419,31.1667,31.2043,291800.0
2013-08-27 10:40:00,41.52,41.55,41.38,41.39,191000.0,31.2118,31.2344,31.1066,31.1141,191000.0
2013-08-27 10:50:00,41.4,41.45,41.31,41.41,179000.0,31.1216,31.1592,31.054,31.1292,179000.0
2013-08-27 11:00:00,41.41,41.45,41.37,41.4,116200.0,31.1292,31.1592,31.0991,31.1216,116200.0
2013-08-27 11:10:00,41.4,41.45,41.39,41.41,58600.0,31.1216,31.1592,31.1141,31.1292,58600.0
2013-08-27 11:20:00,41.41,41.5,41.39,41.48,94300.0,31.1292,31.1968,31.1141,31.1818,94300.0
2013-08-27 11:30:00,41.49,41.51,41.45,41.48,66900.0,31.1893,31.2043,31.1592,31.1818,66900.0
2013-08-27 11:40:00,41.48,41.5,41.4,41.42,55300.0,31.1818,31.1968,31.1216,31.1367,55300.0
2013-08-27 11:50:00,41.42,41.46,41.4,41.45,43300.0,31.1367,31.1667,31.1216,31.1592,43300.0
2013-08-27 12:00:00,41.45,41.45,41.37,41.39,105300.0,31.1592,31.1592,31.0991,31.1141,105300.0
2013-08-27 12:10:00,41.39,41.43,41.36,41.41,97300.0,31.1141,31.1442,31.0916,31.1292,97300.0
2013-08-27 12:20:00,41.41,41.45,41.4,41.42,47600.0,31.1292,31.1592,31.1216,31.1367,47600.0
2013-08-27 12:30:00,41.42,41.48,41.4,41.47,56900.0,31.1367,31.1818,31.1216,31.1743,56900.0
2013-08-27 12:40:00,41.47,41.47,41.35,41.43,92600.0,31.1743,31.1743,31.0841,31.1442,92600.0
2013-08-27 12:50:00,41.42,41.49,41.41,41.41,105900.0,31.1367,31.1893,31.1292,31.1292,105900.0
2013-08-27 13:00:00,41.41,41.44,41.38,41.41,111500.0,31.1292,31.1517,31.1066,31.1292,111500.0
2013-08-27 13:10:00,41.41,41.44,41.38,41.4,164500.0,31.1292,31.1517,31.1066,31.1216,164500.0
2013-08-27 13:20:00,41.4,41.43,41.37,41.42,114300.0,31.1216,31.1442,31.0991,31.1367,114300.0
2013-08-27 13:30:00,41.42,41.48,41.4,41.48,74800.0,31.1367,31.1818,31.1216,31.1818,74800.0
2013-08-27 13:40:00,41.47,41.5,41.43,41.45,68400.0,31.1743,31.1968,31.1442,31.1592,68400.0
2013-08-27 13:50:00,41.46,41.46,41.39,41.4,88800.0,31.1667,31.1667,31.1141,31.1216,88800.0
2013-08-27 14:00:00,41.4,41.4,41.35,41.35,133900.0,31.1216,31.1216,31.0841,31.0841,133900.0
2013-08-27 14:10:00,41.35,41.43,41.34,41.41,199200.0,31.0841,31.1442,31.0765,31.1292,199200.0
2013-08-27 14:20:00,41.41,41.44,41.38,41.42,143100.0,31.1292,31.1517,31.1066,31.1367,143100.0
2013-08-27 14:30:00,41.41,41.43,41.37,41.43,97400.0,31.1292,31.1442,31.0991,31.1442,97400.0
2013-08-27 14:40:00,41.42,41.46,41.4,41.41,52800.0,31.1367,31.1667,31.1216,31.1292,52800.0
2013-08-27 14:50:00,41.4,41.45,41.39,41.43,78300.0,31.1216,31.1592,31.1141,31.1442,78300.0
2013-08-27 15:00:00,41.42,41.49,41.41,41.47,85800.0,31.1367,31.1893,31.1292,31.1743,85800.0
2013-08-27 15:10:00,41.48,41.51,41.44,41.47,157400.0,31.1818,31.2043,31.1517,31.1743,157400.0
2013-08-27 15:20:00,41.48,41.51,41.43,41.48,207900.0,31.1818,31.2043,31.1442,31.1818,207900.0
2013-08-27 15:30:00,41.48,41.52,41.42,41.51,202100.0,31.1818,31.2118,31.1367,31.2043,202100.0
2013-08-27 15:40:00,41.5,41.56,41.49,41.51,233200.0,31.1968,31.2419,31.1893,31.2043,233200.0
2013-08-27 15:50:00,41.5,41.51,41.42,41.44,847700.0,31.1968,31.2043,31.1367,31.1517,847700.0
2013-08-28 09:30:00,41.66,41.69,41.34,41.5,183700.0,31.3171,31.3396,31.0765,31.1968,183700.0
2013-08-28 09:40:00,41.49,41.53,41.46,41.51,73900.0,31.1893,31.2194,31.1667,31.2043,73900.0
2013-08-28 09:50:00,41.51,41.54,41.46,41.48,54300.0,31.2043,31.2269,31.1667,31.1818,54300.0
2013-08-28 10:00:00,41.48,41.54,41.32,41.32,71100.0,31.1818,31.2269,31.0615,31.0615,71100.0
2013-08-28 10:10:00,41.33,41.41,41.31,41.39,83500.0,31.069,31.1292,31.054,31.1141,83500.0
2013-08-28 10:20:00,41.4,41.4,41.32,41.33,64100.0,31.1216,31.1216,31.0615,31.069,64100.0
2013-08-28 10:30:00,41.32,41.4,41.28,41.31,90900.0,31.0615,31.1216,31.0314,31.054,90900.0
2013-08-28 10:40:00,41.31,41.38,41.28,41.36,52300.0,31.054,31.1066,31.0314,31.0916,52300.0
2013-08-28 10:50:00,41.36,41.49,41.36,41.47,43800.0,31.0916,31.1893,31.0916,31.1743,43800.0
2013-08-28 11:00:00,41.47,41.49,41.42,41.44,60500.0,31.1743,31.1893,31.1367,31.1517,60500.0
2013-08-28 11:10:00,41.45,41.45,41.39,41.39,54100.0,31.1592,31.1592,31.1141,31.1141,54100.0
2013-08-28 11:20:00,41.39,41.41,41.3,41.3,64100.0,31.1141,31.1292,31.0465,31.0465,64100.0
2013-08-28 11:30:00,41.3,41.42,41.29,41.42,65400.0,31.0465,31.1367,31.0389,31.1367,65400.0
2013-08-28 11:40:00,41.42,41.45,41.4,41.42,47200.0,31.1367,31.1592,31.1216,31.1367,47200.0
2013-08-28 11:50:00,41.43,41.49,41.43,41.44,52300.0,31.1442,31.1893,31.1442,31.1517,52300.0
2013-08-28 12:00:00,41.45,41.47,41.43,41.47,74600.0,31.1592,31.1743,31.1442,31.1743,74600.0
2013-08-28 12:10:00,41.47,41.48,41.44,41.45,52200.0,31.1743,31.1818,31.1517,31.1592,52200.0
2013-08-28 12:20:00,41.46,41.51,41.45,41.5,56500.0,31.1667,31.2043,31.1592,31.1968,56500.0
2013-08-28 12:30:00,41.5,41.56,41.5,41.55,31600.0,31.1968,31.2419,31.1968,31.2344,31600.0
2013-08-28 12:40:00,41.54,41.61,41.53,41.61,28300.0,31.2269,31.2795,31.2194,31.2795,28300.0
2013-08-28 12:50:00,41.62,41.67,41.61,41.63,60000.0,31.287,31.3246,31.2795,31.2945,60000.0
2013-08-28 13:00:00,41.63,41.65,41.58,41.6,47200.0,31.2945,31.3096,31.2569,31.272,47200.0
2013-08-28 13:10:00,41.59,41.6,41.51,41.54,56000.0,31.2645,31.272,31.2043,31.2269,56000.0
2013-08-28 13:20:00,41.54,41.54,41.5,41.52,79300.0,31.2269,31.2269,31.1968,31.2118,79300.0
2013-08-28 13:30:00,41.52,41.55,41.49,41.54,74900.0,31.2118,31.2344,31.1893,31.2269,74900.0
2013-08-28 13:40:00,41.54,41.55,41.52,41.54,46700.0,31.2269,31.2344,31.2118,31.2269,46700.0
2013-08-28 13:50:00,41.54,41.54,41.47,41.5,72900.0,31.2269,31.2269,31.1743,31.1968,72900.0
2013-08-28 14:00:00,41.5,41.5,41.44,41.45,45400.0,31.1968,31.1968,31.1517,31.1592,45400.0
2013-08-28 14:10:00,41.44,41.45,41.39,41.42,51800.0,31.1517,31.1592,31.1141,31.1367,51800.0
2013-08-28 14:20:00,41.43,41.49,41.43,41.45,114100.0,31.1442,31.1893,31.1442,31.1592,114100.0
2013-08-28 14:30:00,41.46,41.49,41.42,41.42,94900.0,31.1667,31.1893,31.1367,31.1367,94900.0
2013-08-28 14:40:00,41.43,41.45,41.41,41.43,147700.0,31.1442,31.1592,31.1292,31.1442,147700.0
2013-08-28 14:50:00,41.43,41.45,41.41,41.42,61300.0,31.1442,31.1592,31.1292,31.1367,61300.0
2013-08-28 15:00:00,41.42,41.45,41.41,41.45,46700.0,31.1367,31.1592,31.1292,31.1592,46700.0
2013-08-28 15:10:00,41.46,41.49,41.41,41.43,76500.0,31.1667,31.1893,31.1292,31.1442,76500.0
2013-08-28 15:20:00,41.43,41.5,41.43,41.5,66800.0,31.1442,31.1968,31.1442,31.1968,66800.0
2013-08-28 15:30:00,41.48,41.55,41.48,41.49,53700.0,31.1818,31.2344,31.1818,31.1893,53700.0
2013-08-28 15:40:00,41.49,41.51,41.45,41.46,118700.0,31.1893,31.2043,31.1592,31.1667,118700.0
2013-08-28 15:50:00,41.47,41.49,41.41,41.43,214100.0,31.1743,31.1893,31.1292,31.1442,214100.0
2013-08-29 09:30:00,41.28,41.62,41.28,41.61,102400.0,31.0314,31.287,31.0314,31.2795,102400.0
2013-08-29 09:40:00,41.61,41.65,41.51,41.62,73500.0,31.2795,31.3096,31.2043,31.287,73500.0
2013-08-29 09:50:00,41.62,41.69,41.58,41.64,145900.0,31.287,31.3396,31.2569,31.3021,145900.0
2013-08-29 10:00:00,41.65,41.74,41.65,41.69,74400.0,31.3096,31.3772,31.3096,31.3396,74400.0
2013-08-29 10:10:00,41.7,41.73,41.63,41.7,77400.0,31.3472,31.3697,31.2945,31.3472,77400.0
2013-08-29 10:20:00,41.7,41.72,41.64,41.69,48600.0,31.3472,31.3622,31.3021,31.3396,48600.0
2013-08-29 10:30:00,41.68,41.73,41.66,41.72,76400.0,31.3321,31.3697,31.3171,31.3622,76400.0
2013-08-29 10:40:00,41.73,41.8,41.68,41.69,128600.0,31.3697,31.4223,31.3321,31.3396,128600.0
2013-08-29 10:50:00,41.68,41.68,41.59,41.61,108900.0,31.3321,31.3321,31.2645,31.2795,108900.0
2013-08-29 11:00:00,41.61,41.68,41.61,41.63,63400.0,31.2795,31.3321,31.2795,31.2945,63400.0
2013-08-29 11:10:00,41.64,41.7,41.64,41.69,52100.0,31.3021,31.3472,31.3021,31.3396,52100.0
2013-08-29 11:20:00,41.69,41.71,41.62,41.67,151800.0,31.3396,31.3547,31.287,31.3246,151800.0
2013-08-29 11:30:00,41.67,41.68,41.61,41.65,83400.0,31.3246,31.3321,31.2795,31.3096,83400.0
2013-08-29 11:40:00,41.66,41.69,41.64,41.68,38300.0,31.3171,31.3396,31.3021,31.3321,38300.0
2013-08-29 11:50:00,41.68,41.71,41.66,41.69,39400.0,31.3321,31.3547,31.3171,31.3396,39400.0
2013-08-29 12:00:00,41.7,41.71,41.66,41.66,54700.0,31.3472,31.3547,31.3171,31.3171,54700.0
2013-08-29 12:10:00,41.65,41.66,41.62,41.64,29300.0,31.3096,31.3171,31.287,31.3021,29300.0
2013-08-29 12:20:00,41.63,41.66,41.62,41.66,29500.0,31.2945,31.3171,31.287,31.3171,29500.0
2013-08-29 12:30:00,41.65,41.67,41.61,41.64,30000.0,31.3096,31.3246,31.2795,31.3021,30000.0
2013-08-29 12:40:00,41.64,41.64,41.61,41.64,39200.0,31.3021,31.3021,31.2795,31.3021,39200.0
2013-08-29 12:50:00,41.64,41.65,41.59,41.61,40200.0,31.3021,31.3096,31.2645,31.2795,40200.0
2013-08-29 13:00:00,41.62,41.67,41.61,41.64,45900.0,31.287,31.3246,31.2795,31.3021,45900.0
2013-08-29 13:10:00,41.64,41.65,41.61,41.63,16500.0,31.3021,31.3096,31.2795,31.2945,16500.0
2013-08-29 13:20:00,41.64,41.65,41.54,41.57,96000.0,31.3021,31.3096,31.2269,31.2494,96000.0
2013-08-29 13:30:00,41.56,41.6,41.54,41.6,51000.0,31.2419,31.272,31.2269,31.272,51000.0
2013-08-29 13:40:00,41.61,41.69,41.6,41.66,40200.0,31.2795,31.3396,31.272,31.3171,40200.0
2013-08-29 13:50:00,41.66,41.66,41.58,41.62,41100.0,31.3171,31.3171,31.2569,31.287,41100.0
2013-08-29 14:00:00,41.61,41.72,41.61,41.71,69500.0,31.2795,31.3622,31.2795,31.3547,69500.0
2013-08-29 14:10:00,41.72,41.72,41.64,41.67,48500.0,31.3622,31.3622,31.3021,31.3246,48500.0
2013-08-29 14:20:00,41.67,41.69,41.64,41.65,90100.0,31.3246,31.3396,31.3021,31.3096,90100.0
2013-08-29 14:30:00,41.66,41.68,41.62,41.66,117600.0,31.3171,31.3321,31.287,31.3171,117600.0
2013-08-29 14:40:00,41.65,41.7,41.64,41.7,158500.0,31.3096,31.3472,31.3021,31.3472,158500.0
2013-08-29 14:50:00,41.7,41.73,41.69,41.73,53800.0,31.3472,31.3697,31.3396,31.3697,53800.0
2013-08-29 15:00:00,41.73,41.74,41.69,41.71,87200.0,31.3697,31.3772,31.3396,31.3547,87200.0
2013-08-29 15:10:00,41.72,41.75,41.7,41.7,60700.0,31.3622,31.3847,31.3472,31.3472,60700.0
2013-08-29 15:20:00,41.69,41.7,41.63,41.63,64200.0,31.3396,31.3472,31.2945,31.2945,64200.0
2013-08-29 15:30:00,41.63,41.66,41.59,41.65,65400.0,31.2945,31.3171,31.2645,31.3096,65400.0
2013-08-29 15:40:00,41.65,41.68,41.64,41.64,108300.0,31.3096,31.3321,31.3021,31.3021,108300.0
2013-08-29 15:50:00,41.64,41.65,41.58,41.58,294400.0,31.3021,31.3096,31.2569,31.2569,294400.0
2013-08-30 09:30:00,41.6,41.74,41.59,41.64,68400.0,31.272,31.3772,31.2645,31.3021,68400.0
2013-08-30 09:40:00,41.64,41.73,41.55,41.68,76700.0,31.3021,31.3697,31.2344,31.3321,76700.0
2013-08-30 09:50:00,41.66,41.82,41.64,41.78,70600.0,31.3171,31.4374,31.3021,31.4073,70600.0
2013-08-30 10:00:00,41.79,41.8,41.68,41.76,79200.0,31.4148,31.4223,31.3321,31.3923,79200.0
2013-08-30 10:10:00,41.76,41.82,41.72,41.8,76500.0,31.3923,31.4374,31.3622,31.4223,76500.0
2013-08-30 10:20:00,41.81,41.82,41.7,41.71,37000.0,31.4298,31.4374,31.3472,31.3547,37000.0
2013-08-30 10:30:00,41.71,41.72,41.66,41.68,49100.0,31.3547,31.3622,31.3171,31.3321,49100.0
2013-08-30 10:40:00,41.67,41.67,41.55,41.58,35400.0,31.3246,31.3246,31.2344,31.2569,35400.0
2013-08-30 10:50:00,41.58,41.61,41.52,41.56,27600.0,31.2569,31.2795,31.2118,31.2419,27600.0
2013-08-30 11:00:00,41.56,41.62,41.53,41.58,26900.0,31.2419,31.287,31.2194,31.2569,26900.0
2013-08-30 11:10:00,41.59,41.6,41.54,41.54,33500.0,31.2645,31.272,31.2269,31.2269,33500.0
2013-08-30 11:20:00,41.54,41.57,41.52,41.57,31100.0,31.2269,31.2494,31.2118,31.2494,31100.0
2013-08-30 11:30:00,41.57,41.57,41.5,41.5,36400.0,31.2494,31.2494,31.1968,31.1968,36400.0
2013-08-30 11:40:00,41.5,41.55,41.48,41.54,38800.0,31.1968,31.2344,31.1818,31.2269,38800.0
2013-08-30 11:50:00,41.54,41.58,41.53,41.53,45900.0,31.2269,31.2569,31.2194,31.2194,45900.0
2013-08-30 12:00:00,41.53,41.54,41.51,41.52,30800.0,31.2194,31.2269,31.2043,31.2118,30800.0
2013-08-30 12:10:00,41.52,41.53,41.51,41.52,27100.0,31.2118,31.2194,31.2043,31.2118,27100.0
2013-08-30 12:20:00,41.53,41.53,41.45,41.48,27500.0,31.2194,31.2194,31.1592,31.1818,27500.0
2013-08-30 12:30:00,41.48,41.48,41.4,41.44,42900.0,31.1818,31.1818,31.1216,31.1517,42900.0
2013-08-30 12:40:00,41.45,41.52,41.44,41.52,25400.0,31.1592,31.2118,31.1517,31.2118,25400.0
2013-08-30 12:50:00,41.52,41.55,41.51,41.54,18800.0,31.2118,31.2344,31.2043,31.2269,18800.0
2013-08-30 13:00:00,41.54,41.54,41.39,41.4,56500.0,31.2269,31.2269,31.1141,31.1216,56500.0
2013-08-30 13:10:00,41.39,41.58,41.39,41.55,44000.0,31.1141,31.2569,31.1141,31.2344,44000.0
2013-08-30 13:20:00,41.55,41.56,41.48,41.51,37700.0,31.2344,31.2419,31.1818,31.2043,37700.0
2013-08-30 13:30:00,41.51,41.59,41.49,41.52,86200.0,31.2043,31.2645,31.1893,31.2118,86200.0
2013-08-30 13:40:00,41.51,41.57,41.5,41.56,17400.0,31.2043,31.2494,31.1968,31.2419,17400.0
2013-08-30 13:50:00,41.56,41.57,41.48,41.48,20800.0,31.2419,31.2494,31.1818,31.1818,20800.0
2013-08-30 14:00:00,41.48,41.52,41.45,41.48,22600.0,31.1818,31.2118,31.1592,31.1818,22600.0
2013-08-30 14:10:00,41.49,41.52,41.47,41.51,20800.0,31.1893,31.2118,31.1743,31.2043,20800.0
2013-08-30 14:20:00,41.52,41.54,41.5,41.52,29700.0,31.2118,31.2269,31.1968,31.2118,29700.0
2013-08-30 14:30:00,41.52,41.57,41.52,41.53,38900.0,31.2118,31.2494,31.2118,31.2194,38900.0
2013-08-30 14:40:00,41.53,41.53,41.49,41.51,23000.0,31.2194,31.2194,31.1893,31.2043,23000.0
2013-08-30 14:50:00,41.52,41.54,41.49,41.51,24900.0,31.2118,31.2269,31.1893,31.2043,24900.0
2013-08-30 15:00:00,41.51,41.53,41.47,41.52,37600.0,31.2043,31.2194,31.1743,31.2118,37600.0
2013-08-30 15:10:00,41.52,41.56,41.48,41.53,54400.0,31.2118,31.2419,31.1818,31.2194,54400.0
2013-08-30 15:20:00,41.53,41.54,41.49,41.53,81500.0,31.2194,31.2269,31.1893,31.2194,81500.0
2013-08-30 15:30:00,41.52,41.56,41.51,41.51,73400.0,31.2118,31.2419,31.2043,31.2043,73400.0
2013-08-30 15:40:00,41.51,41.51,41.42,41.45,273200.0,31.2043,31.2043,31.1367,31.1592,273200.0
2013-08-30 15:50:00,41.46,41.55,41.43,41.53,549800.0,31.1667,31.2344,31.1442,31.2194,549800.0
2013-09-03 09:30:00,41.62,42.07,41.62,41.99,333300.0,31.287,31.6253,31.287,31.5652,333300.0
2013-09-03 09:40:00,42.0,42.04,41.89,41.94,252900.0,31.5727,31.6027,31.49,31.5276,252900.0
2013-09-03 09:50:00,41.93,41.95,41.81,41.89,197400.0,31.5201,31.5351,31.4298,31.49,197400.0
2013-09-03 10:00:00,41.88,41.99,41.79,41.99,390600.0,31.4825,31.5652,31.4148,31.5652,390600.0
2013-09-03 10:10:00,41.99,42.01,41.91,41.91,186700.0,31.5652,31.5802,31.505,31.505,186700.0
2013-09-03 10:20:00,41.91,41.96,41.87,41.95,137100.0,31.505,31.5426,31.475,31.5351,137100.0
2013-09-03 10:30:00,41.95,42.05,41.94,42.05,147900.0,31.5351,31.6103,31.5276,31.6103,147900.0
2013-09-03 10:40:00,42.05,42.07,42.01,42.03,114900.0,31.6103,31.6253,31.5802,31.5952,114900.0
2013-09-03 10:50:00,42.04,42.06,42.02,42.03,99900.0,31.6027,31.6178,31.5877,31.5952,99900.0
2013-09-03 11:00:00,42.03,42.05,41.97,42.04,99400.0,31.5952,31.6103,31.5501,31.6027,99400.0
2013-09-03 11:10:00,42.05,42.07,42.02,42.04,144500.0,31.6103,31.6253,31.5877,31.6027,144500.0
2013-09-03 11:20:00,42.04,42.05,41.91,41.91,115500.0,31.6027,31.6103,31.505,31.505,115500.0
2013-09-03 11:30:00,41.91,41.99,41.9,41.99,84500.0,31.505,31.5652,31.4975,31.5652,84500.0
2013-09-03 11:40:00,41.98,42.0,41.94,41.99,73200.0,31.5576,31.5727,31.5276,31.5652,73200.0
2013-09-03 11:50:00,41.99,42.03,41.95,41.95,94400.0,31.5652,31.5952,31.5351,31.5351,94400.0
2013-09-03 12:00:00,41.96,42.05,41.94,42.05,95000.0,31.5426,31.6103,31.5276,31.6103,95000.0
2013-09-03 12:10:00,42.05,42.06,41.97,41.98,100700.0,31.6103,31.6178,31.5501,31.5576,100700.0
2013-09-03 12:20:00,41.98,42.05,41.96,42.04,61600.0,31.5576,31.6103,31.5426,31.6027,61600.0
2013-09-03 12:30:00,42.05,42.05,42.01,42.05,75000.0,31.6103,31.6103,31.5802,31.6103,75000.0
2013-09-03 12:40:00,42.04,42.05,41.96,41.96,91300.0,31.6027,31.6103,31.5426,31.5426,91300.0
2013-09-03 12:50:00,41.96,42.06,41.96,42.02,119300.0,31.5426,31.6178,31.5426,31.5877,119300.0
2013-09-03 13:00:00,42.02,42.04,41.97,42.03,76000.0,31.5877,31.6027,31.5501,31.5952,76000.0
2013-09-03 13:10:00,42.03,42.07,42.03,42.04,71600.0,31.5952,31.6253,31.5952,31.6027,71600.0
2013-09-03 13:20:00,42.04,42.13,42.03,42.12,146400.0,31.6027,31.6704,31.5952,31.6629,146400.0
2013-09-03 13:30:00,42.13,42.13,42.11,42.11,81800.0,31.6704,31.6704,31.6554,31.6554,81800.0
2013-09-03 13:40:00,42.12,42.12,42.03,42.04,82100.0,31.6629,31.6629,31.5952,31.6027,82100.0
2013-09-03 13:50:00,42.04,42.05,42.0,42.0,196200.0,31.6027,31.6103,31.5727,31.5727,196200.0
2013-09-03 14:00:00,42.01,42.03,41.96,41.96,79000.0,31.5802,31.5952,31.5426,31.5426,79000.0
2013-09-03 14:10:00,41.96,41.98,41.92,41.92,69100.0,31.5426,31.5576,31.5125,31.5125,69100.0
2013-09-03 14:20:00,41.93,41.93,41.79,41.89,161600.0,31.5201,31.5201,31.4148,31.49,161600.0
2013-09-03 14:30:00,41.88,41.91,41.84,41.85,105500.0,31.4825,31.505,31.4524,31.4599,105500.0
2013-09-03 14:40:00,41.85,41.9,41.83,41.9,114700.0,31.4599,31.4975,31.4449,31.4975,114700.0
2013-09-03 14:50:00,41.9,41.91,41.84,41.89,94400.0,31.4975,31.505,31.4524,31.49,94400.0
2013-09-03 15:00:00,41.89,41.94,41.86,41.93,103400.0,31.49,31.5276,31.4674,31.5201,103400.0
2013-09-03 15:10:00,41.92,41.98,41.91,41.98,98100.0,31.5125,31.5576,31.505,31.5576,98100.0
2013-09-03 15:20:00,41.97,41.97,41.9,41.9,88900.0,31.5501,31.5501,31.4975,31.4975,88900.0
2013-09-03 15:30:00,41.9,41.92,41.87,41.91,103100.0,31.4975,31.5125,31.475,31.505,103100.0
2013-09-03 15:40:00,41.9,41.91,41.84,41.84,253400.0,31.4975,31.505,31.4524,31.4524,253400.0
2013-09-03 15:50:00,41.84,41.85,41.81,41.82,481200.0,31.4524,31.4599,31.4298,31.4374,481200.0
2013-09-04 09:30:00,41.93,42.01,41.7,41.86,104800.0,31.5201,31.5802,31.3472,31.4674,104800.0
2013-09-04 09:40:00,41.87,41.99,41.84,41.96,85300.0,31.475,31.5652,31.4524,31.5426,85300.0
2013-09-04 09:50:00,41.96,42.18,41.96,42.16,134600.0,31.5426,31.708,31.5426,31.693,134600.0
2013-09-04 10:00:00,42.16,42.29,42.15,42.27,199000.0,31.693,31.7907,31.6854,31.7756,199000.0
2013-09-04 10:10:00,42.26,42.43,42.25,42.33,228500.0,31.7681,31.8959,31.7606,31.8207,228500.0
2013-09-04 10:20:00,42.32,42.36,42.29,42.34,155100.0,31.8132,31.8433,31.7907,31.8283,155100.0
2013-09-04 10:30:00,42.33,42.36,42.3,42.33,80000.0,31.8207,31.8433,31.7982,31.8207,80000.0
2013-09-04 10:40:00,42.33,42.33,42.23,42.26,52800.0,31.8207,31.8207,31.7456,31.7681,52800.0
2013-09-04 10:50:00,42.26,42.32,42.26,42.32,87700.0,31.7681,31.8132,31.7681,31.8132,87700.0
2013-09-04 11:00:00,42.31,42.38,42.3,42.35,70700.0,31.8057,31.8583,31.7982,31.8358,70700.0
2013-09-04 11:10:00,42.35,42.37,42.29,42.29,94400.0,31.8358,31.8508,31.7907,31.7907,94400.0
2013-09-04 11:20:00,42.28,42.33,42.27,42.32,155800.0,31.7832,31.8207,31.7756,31.8132,155800.0
2013-09-04 11:30:00,42.32,42.32,42.26,42.26,54900.0,31.8132,31.8132,31.7681,31.7681,54900.0
2013-09-04 11:40:00,42.27,42.34,42.27,42.3,77300.0,31.7756,31.8283,31.7756,31.7982,77300.0
2013-09-04 11:50:00,42.3,42.33,42.28,42.29,102200.0,31.7982,31.8207,31.7832,31.7907,102200.0
2013-09-04 12:00:00,42.29,42.3,42.24,42.26,102500.0,31.7907,31.7982,31.7531,31.7681,102500.0
2013-09-04 12:10:00,42.26,42.27,42.18,42.19,68800.0,31.7681,31.7756,31.708,31.7155,68800.0
2013-09-04 12:20:00,42.2,42.21,42.18,42.19,134100.0,31.723,31.7305,31.708,31.7155,134100.0
2013-09-04 12:30:00,42.19,42.23,42.19,42.19,152700.0,31.7155,31.7456,31.7155,31.7155,152700.0
2013-09-04 12:40:00,42.2,42.22,42.19,42.21,60800.0,31.723,31.7381,31.7155,31.7305,60800.0
2013-09-04 12:50:00,42.22,42.22,42.16,42.16,49300.0,31.7381,31.7381,31.693,31.693,49300.0
2013-09-04 13:00:00,42.16,42.18,42.15,42.15,53400.0,31.693,31.708,31.6854,31.6854,53400.0
2013-09-04 13:10:00,42.15,42.22,42.15,42.21,120600.0,31.6854,31.7381,31.6854,31.7305,120600.0
2013-09-04 13:20:00,42.2,42.24,42.17,42.19,102900.0,31.723,31.7531,31.7005,31.7155,102900.0
2013-09-04 13:30:00,42.19,42.22,42.18,42.18,54100.0,31.7155,31.7381,31.708,31.708,54100.0
2013-09-04 13:40:00,42.18,42.22,42.18,42.19,49500.0,31.708,31.7381,31.708,31.7155,49500.0
2013-09-04 13:50:00,42.19,42.2,42.18,42.18,64700.0,31.7155,31.723,31.708,31.708,64700.0
2013-09-04 14:00:00,42.18,42.27,42.18,42.26,125200.0,31.708,31.7756,31.708,31.7681,125200.0
2013-09-04 14:10:00,42.26,42.28,42.25,42.27,166600.0,31.7681,31.7832,31.7606,31.7756,166600.0
2013-09-04 14:20:00,42.27,42.27,42.24,42.24,70200.0,31.7756,31.7756,31.7531,31.7531,70200.0
2013-09-04 14:30:00,42.24,42.25,42.23,42.25,107000.0,31.7531,31.7606,31.7456,31.7606,107000.0
2013-09-04 14:40:00,42.25,42.26,42.21,42.22,86400.0,31.7606,31.7681,31.7305,31.7381,86400.0
2013-09-04 14:50:00,42.21,42.25,42.2,42.21,104000.0,31.7305,31.7606,31.723,31.7305,104000.0
2013-09-04 15:00:00,42.21,42.23,42.2,42.23,64100.0,31.7305,31.7456,31.723,31.7456,64100.0
2013-09-04 15:10:00,42.23,42.25,42.17,42.18,139400.0,31.7456,31.7606,31.7005,31.708,139400.0
2013-09-04 15:20:00,42.19,42.21,42.08,42.1,164000.0,31.7155,31.7305,31.6328,31.6478,164000.0
2013-09-04 15:30:00,42.1,42.14,42.09,42.09,158800.0,31.6478,31.6779,31.6403,31.6403,158800.0
2013-09-04 15:40:00,42.09,42.16,42.09,42.15,133700.0,31.6403,31.693,31.6403,31.6854,133700.0
2013-09-04 15:50:00,42.15,42.16,42.05,42.05,956400.0,31.6854,31.693,31.6103,31.6103,956400.0
2013-09-05 09:30:00,41.96,42.13,41.96,42.13,86200.0,31.5426,31.6704,31.5426,31.6704,86200.0
2013-09-05 09:40:00,42.13,42.31,42.12,42.19,111100.0,31.6704,31.8057,31.6629,31.7155,111100.0
2013-09-05 09:50:00,42.19,42.19,42.02,42.07,102400.0,31.7155,31.7155,31.5877,31.6253,102400.0
2013-09-05 10:00:00,42.08,42.13,41.97,42.05,117800.0,31.6328,31.6704,31.5501,31.6103,117800.0
2013-09-05 10:10:00,42.05,42.14,42.03,42.1,107100.0,31.6103,31.6779,31.5952,31.6478,107100.0
2013-09-05 10:20:00,42.09,42.11,42.02,42.03,98200.0,31.6403,31.6554,31.5877,31.5952,98200.0
2013-09-05 10:30:00,42.04,42.04,41.88,41.97,97900.0,31.6027,31.6027,31.4825,31.5501,97900.0
2013-09-05 10:40:00,41.97,41.98,41.85,41.86,111800.0,31.5501,31.5576,31.4599,31.4674,111800.0
2013-09-05 10:50:00,41.87,41.93,41.87,41.91,80700.0,31.475,31.5201,31.475,31.505,80700.0
2013-09-05 11:00:00,41.91,41.98,41.91,41.98,86300.0,31.505,31.5576,31.505,31.5576,86300.0
2013-09-05 11:10:00,41.98,42.04,41.96,42.02,66900.0,31.5576,31.6027,31.5426,31.5877,66900.0
2013-09-05 11:20:00,42.03,42.12,42.02,42.07,85300.0,31.5952,31.6629,31.5877,31.6253,85300.0
2013-09-05 11:30:00,42.08,42.11,42.0,42.0,103100.0,31.6328,31.6554,31.5727,31.5727,103100.0
2013-09-05 11:40:00,42.0,42.08,41.96,42.07,66500.0,31.5727,31.6328,31.5426,31.6253,66500.0
2013-09-05 11:50:00,42.07,42.13,42.05,42.12,52200.0,31.6253,31.6704,31.6103,31.6629,52200.0
2013-09-05 12:00:00,42.13,42.15,42.11,42.11,58200.0,31.6704,31.6854,31.6554,31.6554,58200.0
2013-09-05 12:10:00,42.11,42.15,42.1,42.14,109300.0,31.6554,31.6854,31.6478,31.6779,109300.0
2013-09-05 12:20:00,42.14,42.17,42.14,42.17,48200.0,31.6779,31.7005,31.6779,31.7005,48200.0
2013-09-05 12:30:00,42.16,42.18,42.11,42.11,124100.0,31.693,31.708,31.6554,31.6554,124100.0
2013-09-05 12:40:00,42.11,42.15,42.11,42.14,57200.0,31.6554,31.6854,31.6554,31.6779,57200.0
2013-09-05 12:50:00,42.14,42.15,42.13,42.15,47300.0,31.6779,31.6854,31.6704,31.6854,47300.0
2013-09-05 13:00:00,42.15,42.17,42.14,42.14,101400.0,31.6854,31.7005,31.6779,31.6779,101400.0
2013-09-05 13:10:00,42.14,42.22,42.12,42.21,54000.0,31.6779,31.7381,31.6629,31.7305,54000.0
2013-09-05 13:20:00,42.22,42.26,42.21,42.24,58200.0,31.7381,31.7681,31.7305,31.7531,58200.0
2013-09-05 13:30:00,42.24,42.25,42.24,42.25,22800.0,31.7531,31.7606,31.7531,31.7606,22800.0
2013-09-05 13:40:00,42.24,42.29,42.22,42.28,49600.0,31.7531,31.7907,31.7381,31.7832,49600.0
2013-09-05 13:50:00,42.28,42.29,42.2,42.2,56000.0,31.7832,31.7907,31.723,31.723,56000.0
2013-09-05 14:00:00,42.19,42.22,42.18,42.19,38400.0,31.7155,31.7381,31.708,31.7155,38400.0
2013-09-05 14:10:00,42.19,42.19,42.16,42.18,63100.0,31.7155,31.7155,31.693,31.708,63100.0
2013-09-05 14:20:00,42.18,42.23,42.18,42.21,66300.0,31.708,31.7456,31.708,31.7305,66300.0
2013-09-05 14:30:00,42.22,42.25,42.22,42.23,58200.0,31.7381,31.7606,31.7381,31.7456,58200.0
2013-09-05 14:40:00,42.23,42.27,42.23,42.26,58500.0,31.7456,31.7756,31.7456,31.7681,58500.0
2013-09-05 14:50:00,42.25,42.3,42.25,42.27,50300.0,31.7606,31.7982,31.7606,31.7756,50300.0
2013-09-05 15:00:00,42.27,42.32,42.27,42.28,53500.0,31.7756,31.8132,31.7756,31.7832,53500.0
2013-09-05 15:10:00,42.27,42.31,42.27,42.3,60400.0,31.7756,31.8057,31.7756,31.7982,60400.0
2013-09-05 15:20:00,42.3,42.31,42.26,42.26,61600.0,31.7982,31.8057,31.7681,31.7681,61600.0
2013-09-05 15:30:00,42.26,42.27,42.23,42.24,72400.0,31.7681,31.7756,31.7456,31.7531,72400.0
2013-09-05 15:40:00,42.24,42.26,42.15,42.15,110200.0,31.7531,31.7681,31.6854,31.6854,110200.0
2013-09-05 15:50:00,42.16,42.18,42.1,42.12,288300.0,31.693,31.708,31.6478,31.6629,288300.0
2013-09-06 09:30:00,42.15,42.2,41.87,42.07,187300.0,31.6854,31.723,31.475,31.6253,187300.0
2013-09-06 09:40:00,42.07,42.08,41.67,41.82,189400.0,31.6253,31.6328,31.3246,31.4374,189400.0
2013-09-06 09:50:00,41.83,41.96,41.79,41.92,162800.0,31.4449,31.5426,31.4148,31.5125,162800.0
2013-09-06 10:00:00,41.92,41.98,41.72,41.98,181100.0,31.5125,31.5576,31.3622,31.5576,181100.0
2013-09-06 10:10:00,41.98,42.15,41.95,42.15,87500.0,31.5576,31.6854,31.5351,31.6854,87500.0
2013-09-06 10:20:00,42.14,42.2,42.1,42.18,100900.0,31.6779,31.723,31.6478,31.708,100900.0
2013-09-06 10:30:00,42.18,42.22,42.15,42.16,103400.0,31.708,31.7381,31.6854,31.693,103400.0
2013-09-06 10:40:00,42.16,42.37,42.16,42.31,186000.0,31.693,31.8508,31.693,31.8057,186000.0
2013-09-06 10:50:00,42.31,42.34,42.26,42.27,86300.0,31.8057,31.8283,31.7681,31.7756,86300.0
2013-09-06 11:00:00,42.28,42.34,42.26,42.28,120500.0,31.7832,31.8283,31.7681,31.7832,120500.0
2013-09-06 11:10:00,42.28,42.3,42.26,42.27,51200.0,31.7832,31.7982,31.7681,31.7756,51200.0
2013-09-06 11:20:00,42.27,42.29,42.24,42.27,41000.0,31.7756,31.7907,31.7531,31.7756,41000.0
2013-09-06 11:30:00,42.28,42.32,42.27,42.29,60100.0,31.7832,31.8132,31.7756,31.7907,60100.0
2013-09-06 11:40:00,42.29,42.3,42.24,42.24,54700.0,31.7907,31.7982,31.7531,31.7531,54700.0
2013-09-06 11:50:00,42.24,42.25,42.18,42.2,51100.0,31.7531,31.7606,31.708,31.723,51100.0
2013-09-06 12:00:00,42.19,42.23,42.18,42.18,34200.0,31.7155,31.7456,31.708,31.708,34200.0
2013-09-06 12:10:00,42.18,42.2,42.16,42.2,22000.0,31.708,31.723,31.693,31.723,22000.0
2013-09-06 12:20:00,42.2,42.2,42.15,42.17,35400.0,31.723,31.723,31.6854,31.7005,35400.0
2013-09-06 12:30:00,42.17,42.2,42.16,42.19,54800.0,31.7005,31.723,31.693,31.7155,54800.0
2013-09-06 12:40:00,42.18,42.19,42.15,42.17,21700.0,31.708,31.7155,31.6854,31.7005,21700.0
2013-09-06 12:50:00,42.16,42.19,42.15,42.19,69400.0,31.693,31.7155,31.6854,31.7155,69400.0
2013-09-06 13:00:00,42.2,42.23,42.19,42.2,38600.0,31.723,31.7456,31.7155,31.723,38600.0
2013-09-06 13:10:00,42.2,42.23,42.19,42.23,126300.0,31.723,31.7456,31.7155,31.7456,126300.0
2013-09-06 13:20:00,42.24,42.24,42.19,42.19,65800.0,31.7531,31.7531,31.7155,31.7155,65800.0
2013-09-06 13:30:00,42.19,42.21,42.17,42.19,62200.0,31.7155,31.7305,31.7005,31.7155,62200.0
2013-09-06 13:40:00,42.19,42.21,42.17,42.21,105700.0,31.7155,31.7305,31.7005,31.7305,105700.0
2013-09-06 13:50:00,42.21,42.25,42.2,42.21,79800.0,31.7305,31.7606,31.723,31.7305,79800.0
2013-09-06 14:00:00,42.21,42.25,42.21,42.23,69700.0,31.7305,31.7606,31.7305,31.7456,69700.0
2013-09-06 14:10:00,42.23,42.25,42.19,42.21,54400.0,31.7456,31.7606,31.7155,31.7305,54400.0
2013-09-06 14:20:00,42.21,42.24,42.19,42.23,57100.0,31.7305,31.7531,31.7155,31.7456,57100.0
2013-09-06 14:30:00,42.23,42.25,42.22,42.22,44200.0,31.7456,31.7606,31.7381,31.7381,44200.0
2013-09-06 14:40:00,42.23,42.23,42.15,42.17,87000.0,31.7456,31.7456,31.6854,31.7005,87000.0
2013-09-06 14:50:00,42.16,42.2,42.13,42.13,83800.0,31.693,31.723,31.6704,31.6704,83800.0
2013-09-06 15:00:00,42.14,42.16,42.05,42.06,116200.0,31.6779,31.693,31.6103,31.6178,116200.0
2013-09-06 15:10:00,42.07,42.12,42.02,42.11,164700.0,31.6253,31.6629,31.5877,31.6554,164700.0
2013-09-06 15:20:00,42.11,42.19,42.1,42.19,182000.0,31.6554,31.7155,31.6478,31.7155,182000.0
2013-09-06 15:30:00,42.18,42.22,42.11,42.12,164800.0,31.708,31.7381,31.6554,31.6629,164800.0
2013-09-06 15:40:00,42.12,42.21,42.08,42.09,244600.0,31.6629,31.7305,31.6328,31.6403,244600.0
2013-09-06 15:50:00,42.1,42.27,42.09,42.2,1390500.0,31.6478,31.7756,31.6403,31.723,1390500.0
2013-09-09 09:30:00,42.88,42.9,42.37,42.7,415300.0,32.2342,32.2492,31.8508,32.0989,415300.0
2013-09-09 09:40:00,42.71,42.73,42.61,42.69,199600.0,32.1064,32.1214,32.0312,32.0914,199600.0
2013-09-09 09:50:00,42.69,42.88,42.67,42.79,412700.0,32.0914,32.2342,32.0763,32.1665,412700.0
2013-09-09 10:00:00,42.8,42.86,42.79,42.79,236500.0,32.1741,32.2192,32.1665,32.1665,236500.0
2013-09-09 10:10:00,42.79,42.83,42.73,42.75,183200.0,32.1665,32.1966,32.1214,32.1365,183200.0
2013-09-09 10:20:00,42.76,42.82,42.71,42.76,113400.0,32.144,32.1891,32.1064,32.144,113400.0
2013-09-09 10:30:00,42.76,42.83,42.74,42.8,88800.0,32.144,32.1966,32.129,32.1741,88800.0
2013-09-09 10:40:00,42.81,42.85,42.77,42.81,159100.0,32.1816,32.2116,32.1515,32.1816,159100.0
2013-09-09 10:50:00,42.81,42.85,42.78,42.82,150700.0,32.1816,32.2116,32.159,32.1891,150700.0
2013-09-09 11:00:00,42.83,42.84,42.76,42.83,65300.0,32.1966,32.2041,32.144,32.1966,65300.0
2013-09-09 11:10:00,42.84,42.85,42.76,42.8,44900.0,32.2041,32.2116,32.144,32.1741,44900.0
2013-09-09 11:20:00,42.8,42.84,42.79,42.82,48500.0,32.1741,32.2041,32.1665,32.1891,48500.0
2013-09-09 11:30:00,42.82,42.9,42.82,42.89,57600.0,32.1891,32.2492,32.1891,32.2417,57600.0
2013-09-09 11:40:00,42.89,42.93,42.88,42.92,104500.0,32.2417,32.2718,32.2342,32.2643,104500.0
2013-09-09 11:50:00,42.93,42.97,42.92,42.94,65700.0,32.2718,32.3019,32.2643,32.2793,65700.0
2013-09-09 12:00:00,42.95,42.97,42.93,42.93,58600.0,32.2868,32.3019,32.2718,32.2718,58600.0
2013-09-09 12:10:00,42.93,42.98,42.93,42.96,90200.0,32.2718,32.3094,32.2718,32.2943,90200.0
2013-09-09 12:20:00,42.96,42.97,42.92,42.97,76600.0,32.2943,32.3019,32.2643,32.3019,76600.0
2013-09-09 12:30:00,42.97,42.97,42.92,42.94,138400.0,32.3019,32.3019,32.2643,32.2793,138400.0
2013-09-09 12:40:00,42.95,42.95,42.92,42.94,93200.0,32.2868,32.2868,32.2643,32.2793,93200.0
2013-09-09 12:50:00,42.95,42.96,42.91,42.93,43500.0,32.2868,32.2943,32.2568,32.2718,43500.0
2013-09-09 13:00:00,42.93,42.94,42.91,42.92,43500.0,32.2718,32.2793,32.2568,32.2643,43500.0
2013-09-09 13:10:00,42.93,42.94,42.9,42.93,44400.0,32.2718,32.2793,32.2492,32.2718,44400.0
2013-09-09 13:20:00,42.93,42.97,42.92,42.96,55500.0,32.2718,32.3019,32.2643,32.2943,55500.0
2013-09-09 13:30:00,42.97,42.98,42.91,42.93,98700.0,32.3019,32.3094,32.2568,32.2718,98700.0
2013-09-09 13:40:00,42.94,42.96,42.93,42.95,38300.0,32.2793,32.2943,32.2718,32.2868,38300.0
2013-09-09 13:50:00,42.95,42.96,42.92,42.96,73800.0,32.2868,32.2943,32.2643,32.2943,73800.0
2013-09-09 14:00:00,42.96,42.97,42.93,42.93,59300.0,32.2943,32.3019,32.2718,32.2718,59300.0
2013-09-09 14:10:00,42.93,42.96,42.91,42.95,112200.0,32.2718,32.2943,32.2568,32.2868,112200.0
2013-09-09 14:20:00,42.96,42.97,42.92,42.95,266600.0,32.2943,32.3019,32.2643,32.2868,266600.0
2013-09-09 14:30:00,42.94,42.96,42.92,42.93,57600.0,32.2793,32.2943,32.2643,32.2718,57600.0
2013-09-09 14:40:00,42.92,42.95,42.91,42.91,61700.0,32.2643,32.2868,32.2568,32.2568,61700.0
2013-09-09 14:50:00,42.91,42.92,42.87,42.9,230900.0,32.2568,32.2643,32.2267,32.2492,230900.0
2013-09-09 15:00:00,42.89,42.9,42.82,42.86,110000.0,32.2417,32.2492,32.1891,32.2192,110000.0
2013-09-09 15:10:00,42.86,42.86,42.84,42.85,53300.0,32.2192,32.2192,32.2041,32.2116,53300.0
2013-09-09 15:20:00,42.85,42.86,42.74,42.74,188600.0,32.2116,32.2192,32.129,32.129,188600.0
2013-09-09 15:30:00,42.74,42.88,42.74,42.83,140800.0,32.129,32.2342,32.129,32.1966,140800.0
2013-09-09 15:40:00,42.83,42.84,42.75,42.75,85000.0,32.1966,32.2041,32.1365,32.1365,85000.0
2013-09-09 15:50:00,42.75,42.78,42.72,42.76,363300.0,32.1365,32.159,32.1139,32.144,363300.0
2013-09-10 09:30:00,42.86,43.0,42.85,42.96,159700.0,32.2192,32.3244,32.2116,32.2943,159700.0
2013-09-10 09:40:00,42.96,43.03,42.9,42.97,197100.0,32.2943,32.347,32.2492,32.3019,197100.0
2013-09-10 09:50:00,42.98,43.1,42.95,42.98,88900.0,32.3094,32.3996,32.2868,32.3094,88900.0
2013-09-10 10:00:00,42.97,43.03,42.93,42.96,111600.0,32.3019,32.347,32.2718,32.2943,111600.0
2013-09-10 10:10:00,42.95,43.01,42.93,42.98,107300.0,32.2868,32.3319,32.2718,32.3094,107300.0
2013-09-10 10:20:00,42.99,43.1,42.99,43.07,58300.0,32.3169,32.3996,32.3169,32.377,58300.0
2013-09-10 10:30:00,43.06,43.21,43.06,43.2,71700.0,32.3695,32.4823,32.3695,32.4748,71700.0
2013-09-10 10:40:00,43.21,43.31,43.21,43.21,111400.0,32.4823,32.5574,32.4823,32.4823,111400.0
2013-09-10 10:50:00,43.21,43.27,43.21,43.21,119900.0,32.4823,32.5274,32.4823,32.4823,119900.0
2013-09-10 11:00:00,43.21,43.23,43.16,43.2,81900.0,32.4823,32.4973,32.4447,32.4748,81900.0
2013-09-10 11:10:00,43.19,43.21,43.16,43.18,54000.0,32.4672,32.4823,32.4447,32.4597,54000.0
2013-09-10 11:20:00,43.17,43.21,43.16,43.21,74900.0,32.4522,32.4823,32.4447,32.4823,74900.0
2013-09-10 11:30:00,43.21,43.23,43.17,43.18,72100.0,32.4823,32.4973,32.4522,32.4597,72100.0
2013-09-10 11:40:00,43.17,43.18,43.07,43.07,84300.0,32.4522,32.4597,32.377,32.377,84300.0
2013-09-10 11:50:00,43.07,43.16,43.07,43.16,74700.0,32.377,32.4447,32.377,32.4447,74700.0
2013-09-10 12:00:00,43.15,43.16,43.12,43.13,37000.0,32.4372,32.4447,32.4146,32.4221,37000.0
2013-09-10 12:10:00,43.12,43.12,43.1,43.11,46200.0,32.4146,32.4146,32.3996,32.4071,46200.0
2013-09-10 12:20:00,43.12,43.13,43.1,43.1,34000.0,32.4146,32.4221,32.3996,32.3996,34000.0
2013-09-10 12:30:00,43.1,43.11,43.06,43.06,68100.0,32.3996,32.4071,32.3695,32.3695,68100.0
2013-09-10 12:40:00,43.06,43.06,42.93,42.96,87800.0,32.3695,32.3695,32.2718,32.2943,87800.0
2013-09-10 12:50:00,42.96,43.04,42.96,43.03,45500.0,32.2943,32.3545,32.2943,32.347,45500.0
2013-09-10 13:00:00,43.04,43.05,43.0,43.03,34100.0,32.3545,32.362,32.3244,32.347,34100.0
2013-09-10 13:10:00,43.02,43.07,42.98,43.05,66000.0,32.3394,32.377,32.3094,32.362,66000.0
2013-09-10 13:20:00,43.04,43.09,43.02,43.08,48900.0,32.3545,32.3921,32.3394,32.3845,48900.0
2013-09-10 13:30:00,43.08,43.09,43.04,43.08,54000.0,32.3845,32.3921,32.3545,32.3845,54000.0
2013-09-10 13:40:00,43.08,43.14,43.08,43.12,51100.0,32.3845,32.4296,32.3845,32.4146,51100.0
2013-09-10 13:50:00,43.12,43.17,43.11,43.16,63600.0,32.4146,32.4522,32.4071,32.4447,63600.0
2013-09-10 14:00:00,43.17,43.21,43.16,43.17,171000.0,32.4522,32.4823,32.4447,32.4522,171000.0
2013-09-10 14:10:00,43.17,43.21,43.09,43.11,116300.0,32.4522,32.4823,32.3921,32.4071,116300.0
2013-09-10 14:20:00,43.11,43.16,43.11,43.13,58900.0,32.4071,32.4447,32.4071,32.4221,58900.0
2013-09-10 14:30:00,43.13,43.14,43.04,43.1,87100.0,32.4221,32.4296,32.3545,32.3996,87100.0
2013-09-10 14:40:00,43.09,43.16,43.09,43.15,58100.0,32.3921,32.4447,32.3921,32.4372,58100.0
2013-09-10 14:50:00,43.15,43.17,43.14,43.16,181700.0,32.4372,32.4522,32.4296,32.4447,181700.0
2013-09-10 15:00:00,43.16,43.21,43.15,43.17,112900.0,32.4447,32.4823,32.4372,32.4522,112900.0
2013-09-10 15:10:00,43.17,43.2,43.17,43.2,118700.0,32.4522,32.4748,32.4522,32.4748,118700.0
2013-09-10 15:20:00,43.19,43.2,43.17,43.18,107500.0,32.4672,32.4748,32.4522,32.4597,107500.0
2013-09-10 15:30:00,43.18,43.19,43.16,43.19,129000.0,32.4597,32.4672,32.4447,32.4672,129000.0
2013-09-10 15:40:00,43.18,43.19,43.11,43.11,142700.0,32.4597,32.4672,32.4071,32.4071,142700.0
2013-09-10 15:50:00,43.11,43.12,43.08,43.11,331400.0,32.4071,32.4146,32.3845,32.4071,331400.0
2013-09-11 09:30:00,42.99,43.32,42.99,43.31,198600.0,32.3169,32.565,32.3169,32.5574,198600.0
2013-09-11 09:40:00,43.31,43.42,43.3,43.38,215200.0,32.5574,32.6401,32.5499,32.6101,215200.0
2013-09-11 09:50:00,43.38,43.39,43.23,43.25,130300.0,32.6101,32.6176,32.4973,32.5123,130300.0
2013-09-11 10:00:00,43.24,43.37,43.21,43.27,121700.0,32.5048,32.6025,32.4823,32.5274,121700.0
2013-09-11 10:10:00,43.28,43.34,43.26,43.27,168000.0,32.5349,32.58,32.5199,32.5274,168000.0
2013-09-11 10:20:00,43.28,43.36,43.27,43.35,186900.0,32.5349,32.595,32.5274,32.5875,186900.0
2013-09-11 10:30:00,43.35,43.44,43.34,43.41,82400.0,32.5875,32.6552,32.58,32.6326,82400.0
2013-09-11 10:40:00,43.42,43.48,43.42,43.45,92200.0,32.6401,32.6852,32.6401,32.6627,92200.0
2013-09-11 10:50:00,43.45,43.54,43.42,43.5,142300.0,32.6627,32.7303,32.6401,32.7003,142300.0
2013-09-11 11:00:00,43.5,43.58,43.48,43.58,80200.0,32.7003,32.7604,32.6852,32.7604,80200.0
2013-09-11 11:10:00,43.58,43.69,43.49,43.5,252700.0,32.7604,32.8431,32.6928,32.7003,252700.0
2013-09-11 11:20:00,43.5,43.5,43.42,43.44,68800.0,32.7003,32.7003,32.6401,32.6552,68800.0
2013-09-11 11:30:00,43.44,43.53,43.44,43.5,72900.0,32.6552,32.7228,32.6552,32.7003,72900.0
2013-09-11 11:40:00,43.5,43.53,43.48,43.53,64900.0,32.7003,32.7228,32.6852,32.7228,64900.0
2013-09-11 11:50:00,43.53,43.53,43.4,43.4,66100.0,32.7228,32.7228,32.6251,32.6251,66100.0
2013-09-11 12:00:00,43.41,43.45,43.36,43.44,53900.0,32.6326,32.6627,32.595,32.6552,53900.0
2013-09-11 12:10:00,43.45,43.53,43.44,43.49,53300.0,32.6627,32.7228,32.6552,32.6928,53300.0
2013-09-11 12:20:00,43.49,43.52,43.45,43.48,80300.0,32.6928,32.7153,32.6627,32.6852,80300.0
2013-09-11 12:30:00,43.49,43.51,43.46,43.5,42900.0,32.6928,32.7078,32.6702,32.7003,42900.0
2013-09-11 12:40:00,43.5,43.54,43.49,43.54,48400.0,32.7003,32.7303,32.6928,32.7303,48400.0
2013-09-11 12:50:00,43.54,43.59,43.52,43.59,39100.0,32.7303,32.7679,32.7153,32.7679,39100.0
2013-09-11 13:00:00,43.59,43.6,43.51,43.51,59000.0,32.7679,32.7754,32.7078,32.7078,59000.0
2013-09-11 13:10:00,43.51,43.52,43.42,43.46,53400.0,32.7078,32.7153,32.6401,32.6702,53400.0
2013-09-11 13:20:00,43.46,43.49,43.44,43.48,37800.0,32.6702,32.6928,32.6552,32.6852,37800.0
2013-09-11 13:30:00,43.48,43.53,43.47,43.48,45900.0,32.6852,32.7228,32.6777,32.6852,45900.0
2013-09-11 13:40:00,43.48,43.51,43.48,43.5,25500.0,32.6852,32.7078,32.6852,32.7003,25500.0
2013-09-11 13:50:00,43.5,43.52,43.49,43.5,42800.0,32.7003,32.7153,32.6928,32.7003,42800.0
2013-09-11 14:00:00,43.51,43.53,43.5,43.52,40800.0,32.7078,32.7228,32.7003,32.7153,40800.0
2013-09-11 14:10:00,43.52,43.52,43.45,43.47,45300.0,32.7153,32.7153,32.6627,32.6777,45300.0
2013-09-11 14:20:00,43.47,43.47,43.42,43.47,40600.0,32.6777,32.6777,32.6401,32.6777,40600.0
2013-09-11 14:30:00,43.47,43.5,43.47,43.47,43600.0,32.6777,32.7003,32.6777,32.6777,43600.0
2013-09-11 14:40:00,43.48,43.49,43.45,43.48,54400.0,32.6852,32.6928,32.6627,32.6852,54400.0
2013-09-11 14:50:00,43.48,43.48,43.41,43.42,51000.0,32.6852,32.6852,32.6326,32.6401,51000.0
2013-09-11 15:00:00,43.41,43.45,43.4,43.44,83800.0,32.6326,32.6627,32.6251,32.6552,83800.0
2013-09-11 15:10:00,43.44,43.45,43.36,43.37,149400.0,32.6552,32.6627,32.595,32.6025,149400.0
2013-09-11 15:20:00,43.38,43.39,43.34,43.35,79000.0,32.6101,32.6176,32.58,32.5875,79000.0
2013-09-11 15:30:00,43.34,43.38,43.34,43.38,70600.0,32.58,32.6101,32.58,32.6101,70600.0
2013-09-11 15:40:00,43.38,43.39,43.32,43.35,148000.0,32.6101,32.6176,32.565,32.5875,148000.0
2013-09-11 15:50:00,43.34,43.44,43.34,43.4,314100.0,32.58,32.6552,32.58,32.6251,314100.0
2013-09-12 09:30:00,43.26,43.53,43.26,43.37,110400.0,32.5199,32.7228,32.5199,32.6025,110400.0
2013-09-12 09:40:00,43.37,43.46,43.25,43.42,72800.0,32.6025,32.6702,32.5123,32.6401,72800.0
2013-09-12 09:50:00,43.43,43.55,43.39,43.55,63100.0,32.6477,32.7379,32.6176,32.7379,63100.0
2013-09-12 10:00:00,43.55,43.65,43.5,43.61,97500.0,32.7379,32.813,32.7003,32.783,97500.0
2013-09-12 10:10:00,43.61,43.61,43.51,43.53,59600.0,32.783,32.783,32.7078,32.7228,59600.0
2013-09-12 10:20:00,43.53,43.64,43.52,43.64,45600.0,32.7228,32.8055,32.7153,32.8055,45600.0
2013-09-12 10:30:00,43.65,43.66,43.56,43.64,73400.0,32.813,32.8205,32.7454,32.8055,73400.0
2013-09-12 10:40:00,43.64,43.68,43.64,43.66,60600.0,32.8055,32.8356,32.8055,32.8205,60600.0
2013-09-12 10:50:00,43.65,43.71,43.62,43.7,60500.0,32.813,32.8581,32.7905,32.8506,60500.0
2013-09-12 11:00:00,43.7,43.78,43.69,43.76,126200.0,32.8506,32.9108,32.8431,32.8957,126200.0
2013-09-12 11:10:00,43.75,43.79,43.73,43.78,120400.0,32.8882,32.9183,32.8732,32.9108,120400.0
2013-09-12 11:20:00,43.78,43.82,43.76,43.78,99800.0,32.9108,32.9408,32.8957,32.9108,99800.0
2013-09-12 11:30:00,43.77,43.81,43.69,43.71,110300.0,32.9032,32.9333,32.8431,32.8581,110300.0
2013-09-12 11:40:00,43.71,43.8,43.7,43.8,79000.0,32.8581,32.9258,32.8506,32.9258,79000.0
2013-09-12 11:50:00,43.8,43.8,43.72,43.73,77600.0,32.9258,32.9258,32.8657,32.8732,77600.0
2013-09-12 12:00:00,43.73,43.74,43.63,43.64,121100.0,32.8732,32.8807,32.798,32.8055,121100.0
2013-09-12 12:10:00,43.63,43.68,43.63,43.65,68300.0,32.798,32.8356,32.798,32.813,68300.0
2013-09-12 12:20:00,43.66,43.66,43.63,43.66,71900.0,32.8205,32.8205,32.798,32.8205,71900.0
2013-09-12 12:30:00,43.66,43.68,43.65,43.68,66400.0,32.8205,32.8356,32.813,32.8356,66400.0
2013-09-12 12:40:00,43.67,43.68,43.64,43.67,68700.0,32.8281,32.8356,32.8055,32.8281,68700.0
2013-09-12 12:50:00,43.67,43.67,43.59,43.65,43300.0,32.8281,32.8281,32.7679,32.813,43300.0
2013-09-12 13:00:00,43.65,43.67,43.64,43.65,47000.0,32.813,32.8281,32.8055,32.813,47000.0
2013-09-12 13:10:00,43.65,43.69,43.65,43.68,54700.0,32.813,32.8431,32.813,32.8356,54700.0
2013-09-12 13:20:00,43.69,43.69,43.65,43.65,74800.0,32.8431,32.8431,32.813,32.813,74800.0
2013-09-12 13:30:00,43.66,43.73,43.64,43.68,107500.0,32.8205,32.8732,32.8055,32.8356,107500.0
2013-09-12 13:40:00,43.68,43.69,43.64,43.66,62400.0,32.8356,32.8431,32.8055,32.8205,62400.0
2013-09-12 13:50:00,43.66,43.68,43.65,43.67,86800.0,32.8205,32.8356,32.813,32.8281,86800.0
2013-09-12 14:00:00,43.67,43.72,43.67,43.7,123900.0,32.8281,32.8657,32.8281,32.8506,123900.0
2013-09-12 14:10:00,43.7,43.71,43.67,43.69,86000.0,32.8506,32.8581,32.8281,32.8431,86000.0
2013-09-12 14:20:00,43.69,43.69,43.67,43.68,111200.0,32.8431,32.8431,32.8281,32.8356,111200.0
2013-09-12 14:30:00,43.68,43.68,43.6,43.61,104700.0,32.8356,32.8356,32.7754,32.783,104700.0
2013-09-12 14:40:00,43.6,43.7,43.6,43.69,126200.0,32.7754,32.8506,32.7754,32.8431,126200.0
2013-09-12 14:50:00,43.7,43.71,43.64,43.66,85200.0,32.8506,32.8581,32.8055,32.8205,85200.0
2013-09-12 15:00:00,43.66,43.68,43.61,43.61,101900.0,32.8205,32.8356,32.783,32.783,101900.0
2013-09-12 15:10:00,43.62,43.68,43.61,43.68,137600.0,32.7905,32.8356,32.783,32.8356,137600.0
2013-09-12 15:20:00,43.67,43.69,43.65,43.69,135900.0,32.8281,32.8431,32.813,32.8431,135900.0
2013-09-12 15:30:00,43.69,43.72,43.65,43.72,143200.0,32.8431,32.8657,32.813,32.8657,143200.0
2013-09-12 15:40:00,43.72,43.72,43.63,43.64,184800.0,32.8657,32.8657,32.798,32.8055,184800.0
2013-09-12 15:50:00,43.64,43.65,43.61,43.65,323800.0,32.8055,32.813,32.783,32.813,323800.0
2013-09-13 09:30:00,43.79,43.83,43.53,43.65,120400.0,32.9183,32.9483,32.7228,32.813,120400.0
2013-09-13 09:40:00,43.64,43.66,43.41,43.43,90200.0,32.8055,32.8205,32.6326,32.6477,90200.0
2013-09-13 09:50:00,43.43,43.62,43.43,43.59,90000.0,32.6477,32.7905,32.6477,32.7679,90000.0
2013-09-13 10:00:00,43.58,43.58,43.48,43.51,89300.0,32.7604,32.7604,32.6852,32.7078,89300.0
2013-09-13 10:10:00,43.51,43.53,43.48,43.49,100800.0,32.7078,32.7228,32.6852,32.6928,100800.0
2013-09-13 10:20:00,43.49,43.54,43.48,43.48,101100.0,32.6928,32.7303,32.6852,32.6852,101100.0
2013-09-13 10:30:00,43.49,43.52,43.48,43.5,73500.0,32.6928,32.7153,32.6852,32.7003,73500.0
2013-09-13 10:40:00,43.5,43.51,43.4,43.42,90500.0,32.7003,32.7078,32.6251,32.6401,90500.0
2013-09-13 10:50:00,43.43,43.47,43.42,43.43,72300.0,32.6477,32.6777,32.6401,32.6477,72300.0
2013-09-13 11:00:00,43.42,43.43,43.34,43.36,59100.0,32.6401,32.6477,32.58,32.595,59100.0
2013-09-13 11:10:00,43.36,43.46,43.35,43.41,60200.0,32.595,32.6702,32.5875,32.6326,60200.0
2013-09-13 11:20:00,43.4,43.4,43.33,43.35,117300.0,32.6251,32.6251,32.5725,32.5875,117300.0
2013-09-13 11:30:00,43.35,43.48,43.35,43.48,75000.0,32.5875,32.6852,32.5875,32.6852,75000.0
2013-09-13 11:40:00,43.48,43.6,43.47,43.59,100100.0,32.6852,32.7754,32.6777,32.7679,100100.0
2013-09-13 11:50:00,43.59,43.59,43.49,43.49,53800.0,32.7679,32.7679,32.6928,32.6928,53800.0
2013-09-13 12:00:00,43.49,43.56,43.49,43.56,51900.0,32.6928,32.7454,32.6928,32.7454,51900.0
2013-09-13 12:10:00,43.56,43.59,43.55,43.56,49600.0,32.7454,32.7679,32.7379,32.7454,49600.0
2013-09-13 12:20:00,43.56,43.62,43.53,43.55,66200.0,32.7454,32.7905,32.7228,32.7379,66200.0
2013-09-13 12:30:00,43.55,43.56,43.47,43.48,53600.0,32.7379,32.7454,32.6777,32.6852,53600.0
2013-09-13 12:40:00,43.47,43.54,43.47,43.53,38200.0,32.6777,32.7303,32.6777,32.7228,38200.0
2013-09-13 12:50:00,43.52,43.59,43.52,43.55,47500.0,32.7153,32.7679,32.7153,32.7379,47500.0
2013-09-13 13:00:00,43.55,43.6,43.54,43.57,54400.0,32.7379,32.7754,32.7303,32.7529,54400.0
2013-09-13 13:10:00,43.58,43.58,43.49,43.5,53700.0,32.7604,32.7604,32.6928,32.7003,53700.0
2013-09-13 13:20:00,43.5,43.54,43.5,43.54,45600.0,32.7003,32.7303,32.7003,32.7303,45600.0
2013-09-13 13:30:00,43.55,43.55,43.48,43.48,43300.0,32.7379,32.7379,32.6852,32.6852,43300.0
2013-09-13 13:40:00,43.49,43.58,43.49,43.52,76000.0,32.6928,32.7604,32.6928,32.7153,76000.0
2013-09-13 13:50:00,43.53,43.54,43.49,43.5,56100.0,32.7228,32.7303,32.6928,32.7003,56100.0
2013-09-13 14:00:00,43.5,43.57,43.49,43.56,52900.0,32.7003,32.7529,32.6928,32.7454,52900.0
2013-09-13 14:10:00,43.56,43.58,43.52,43.52,67500.0,32.7454,32.7604,32.7153,32.7153,67500.0
2013-09-13 14:20:00,43.52,43.52,43.46,43.47,75800.0,32.7153,32.7153,32.6702,32.6777,75800.0
2013-09-13 14:30:00,43.47,43.5,43.46,43.48,63400.0,32.6777,32.7003,32.6702,32.6852,63400.0
2013-09-13 14:40:00,43.48,43.48,43.42,43.47,129300.0,32.6852,32.6852,32.6401,32.6777,129300.0
2013-09-13 14:50:00,43.48,43.51,43.46,43.49,79700.0,32.6852,32.7078,32.6702,32.6928,79700.0
2013-09-13 15:00:00,43.48,43.55,43.47,43.55,72100.0,32.6852,32.7379,32.6777,32.7379,72100.0
2013-09-13 15:10:00,43.55,43.66,43.54,43.66,193400.0,32.7379,32.8205,32.7303,32.8205,193400.0
2013-09-13 15:20:00,43.66,43.72,43.64,43.71,130700.0,32.8205,32.8657,32.8055,32.8581,130700.0
2013-09-13 15:30:00,43.71,43.73,43.69,43.71,176800.0,32.8581,32.8732,32.8431,32.8581,176800.0
2013-09-13 15:40:00,43.71,43.77,43.71,43.76,220500.0,32.8581,32.9032,32.8581,32.8957,220500.0
2013-09-13 15:50:00,43.75,43.8,43.69,43.77,587700.0,32.8882,32.9258,32.8431,32.9032,587700.0
2013-09-16 09:30:00,43.99,44.01,43.58,43.61,218700.0,33.0686,33.0837,32.7604,32.783,218700.0
2013-09-16 09:40:00,43.6,43.61,43.3,43.47,242600.0,32.7754,32.783,32.5499,32.6777,242600.0
2013-09-16 09:50:00,43.48,43.51,43.36,43.4,177400.0,32.6852,32.7078,32.595,32.6251,177400.0
2013-09-16 10:00:00,43.4,43.43,43.27,43.27,303100.0,32.6251,32.6477,32.5274,32.5274,303100.0
2013-09-16 10:10:00,43.27,43.46,43.24,43.45,130200.0,32.5274,32.6702,32.5048,32.6627,130200.0
2013-09-16 10:20:00,43.45,43.47,43.39,43.4,78400.0,32.6627,32.6777,32.6176,32.6251,78400.0
2013-09-16 10:30:00,43.38,43.49,43.35,43.48,75800.0,32.6101,32.6928,32.5875,32.6852,75800.0
2013-09-16 10:40:00,43.48,43.5,43.4,43.42,65600.0,32.6852,32.7003,32.6251,32.6401,65600.0
2013-09-16 10:50:00,43.43,43.52,43.41,43.52,79200.0,32.6477,32.7153,32.6326,32.7153,79200.0
2013-09-16 11:00:00,43.53,43.56,43.42,43.54,147200.0,32.7228,32.7454,32.6401,32.7303,147200.0
2013-09-16 11:10:00,43.53,43.6,43.53,43.59,46300.0,32.7228,32.7754,32.7228,32.7679,46300.0
2013-09-16 11:20:00,43.59,43.64,43.55,43.58,41000.0,32.7679,32.8055,32.7379,32.7604,41000.0
2013-09-16 11:30:00,43.59,43.64,43.55,43.59,59300.0,32.7679,32.8055,32.7379,32.7679,59300.0
2013-09-16 11:40:00,43.6,43.63,43.54,43.54,54100.0,32.7754,32.798,32.7303,32.7303,54100.0
2013-09-16 11:50:00,43.54,43.62,43.54,43.61,42500.0,32.7303,32.7905,32.7303,32.783,42500.0
2013-09-16 12:00:00,43.61,43.62,43.52,43.56,77400.0,32.783,32.7905,32.7153,32.7454,77400.0
2013-09-16 12:10:00,43.57,43.66,43.55,43.64,207800.0,32.7529,32.8205,32.7379,32.8055,207800.0
2013-09-16 12:20:00,43.63,43.64,43.59,43.62,125200.0,32.798,32.8055,32.7679,32.7905,125200.0
2013-09-16 12:30:00,43.62,43.64,43.61,43.62,52000.0,32.7905,32.8055,32.783,32.7905,52000.0
2013-09-16 12:40:00,43.61,43.62,43.57,43.6,34900.0,32.783,32.7905,32.7529,32.7754,34900.0
2013-09-16 12:50:00,43.6,43.62,43.56,43.57,45100.0,32.7754,32.7905,32.7454,32.7529,45100.0
2013-09-16 13:00:00,43.57,43.66,43.57,43.63,51800.0,32.7529,32.8205,32.7529,32.798,51800.0
2013-09-16 13:10:00,43.64,43.67,43.64,43.64,27000.0,32.8055,32.8281,32.8055,32.8055,27000.0
2013-09-16 13:20:00,43.64,43.65,43.59,43.6,221200.0,32.8055,32.813,32.7679,32.7754,221200.0
2013-09-16 13:30:00,43.59,43.61,43.53,43.53,149000.0,32.7679,32.783,32.7228,32.7228,149000.0
2013-09-16 13:40:00,43.54,43.54,43.4,43.4,111400.0,32.7303,32.7303,32.6251,32.6251,111400.0
2013-09-16 13:50:00,43.4,43.43,43.37,43.43,84000.0,32.6251,32.6477,32.6025,32.6477,84000.0
2013-09-16 14:00:00,43.43,43.52,43.43,43.5,81400.0,32.6477,32.7153,32.6477,32.7003,81400.0
2013-09-16 14:10:00,43.49,43.51,43.42,43.42,75300.0,32.6928,32.7078,32.6401,32.6401,75300.0
2013-09-16 14:20:00,43.42,43.46,43.4,43.46,78300.0,32.6401,32.6702,32.6251,32.6702,78300.0
2013-09-16 14:30:00,43.45,43.5,43.44,43.45,63900.0,32.6627,32.7003,32.6552,32.6627,63900.0
2013-09-16 14:40:00,43.45,43.49,43.44,43.49,47400.0,32.6627,32.6928,32.6552,32.6928,47400.0
2013-09-16 14:50:00,43.49,43.52,43.47,43.49,60700.0,32.6928,32.7153,32.6777,32.6928,60700.0
2013-09-16 15:00:00,43.48,43.53,43.48,43.52,72300.0,32.6852,32.7228,32.6852,32.7153,72300.0
2013-09-16 15:10:00,43.53,43.63,43.52,43.63,84900.0,32.7228,32.798,32.7153,32.798,84900.0
2013-09-16 15:20:00,43.63,43.64,43.55,43.55,96900.0,32.798,32.8055,32.7379,32.7379,96900.0
2013-09-16 15:30:00,43.55,43.56,43.48,43.49,119600.0,32.7379,32.7454,32.6852,32.6928,119600.0
2013-09-16 15:40:00,43.49,43.52,43.44,43.51,176000.0,32.6928,32.7153,32.6552,32.7078,176000.0
2013-09-16 15:50:00,43.5,43.58,43.48,43.54,493800.0,32.7003,32.7604,32.6852,32.7303,493800.0
2013-09-17 09:30:00,43.55,43.78,43.48,43.69,152800.0,32.7379,32.9108,32.6852,32.8431,152800.0
2013-09-17 09:40:00,43.69,43.89,43.68,43.88,105400.0,32.8431,32.9934,32.8356,32.9859,105400.0
2013-09-17 09:50:00,43.88,43.9,43.83,43.85,71500.0,32.9859,33.001,32.9483,32.9634,71500.0
2013-09-17 10:00:00,43.85,43.88,43.77,43.81,141100.0,32.9634,32.9859,32.9032,32.9333,141100.0
2013-09-17 10:10:00,43.81,43.84,43.78,43.8,72700.0,32.9333,32.9559,32.9108,32.9258,72700.0
2013-09-17 10:20:00,43.8,43.83,43.76,43.79,56200.0,32.9258,32.9483,32.8957,32.9183,56200.0
2013-09-17 10:30:00,43.79,43.81,43.76,43.76,50900.0,32.9183,32.9333,32.8957,32.8957,50900.0
2013-09-17 10:40:00,43.77,43.77,43.46,43.72,212200.0,32.9032,32.9032,32.6702,32.8657,212200.0
2013-09-17 10:50:00,43.73,43.81,43.72,43.8,29900.0,32.8732,32.9333,32.8657,32.9258,29900.0
2013-09-17 11:00:00,43.8,43.87,43.8,43.81,55200.0,32.9258,32.9784,32.9258,32.9333,55200.0
2013-09-17 11:10:00,43.81,43.82,43.75,43.8,48600.0,32.9333,32.9408,32.8882,32.9258,48600.0
2013-09-17 11:20:00,43.8,43.84,43.8,43.83,34100.0,32.9258,32.9559,32.9258,32.9483,34100.0
2013-09-17 11:30:00,43.83,43.84,43.78,43.84,29400.0,32.9483,32.9559,32.9108,32.9559,29400.0
2013-09-17 11:40:00,43.84,43.84,43.8,43.83,38800.0,32.9559,32.9559,32.9258,32.9483,38800.0
2013-09-17 11:50:00,43.82,43.82,43.75,43.75,74600.0,32.9408,32.9408,32.8882,32.8882,74600.0
2013-09-17 12:00:00,43.76,43.77,43.72,43.73,48100.0,32.8957,32.9032,32.8657,32.8732,48100.0
2013-09-17 12:10:00,43.73,43.75,43.7,43.72,40700.0,32.8732,32.8882,32.8506,32.8657,40700.0
2013-09-17 12:20:00,43.72,43.73,43.71,43.73,38800.0,32.8657,32.8732,32.8581,32.8732,38800.0
2013-09-17 12:30:00,43.73,43.73,43.66,43.71,81700.0,32.8732,32.8732,32.8205,32.8581,81700.0
2013-09-17 12:40:00,43.71,43.8,43.71,43.79,93900.0,32.8581,32.9258,32.8581,32.9183,93900.0
2013-09-17 12:50:00,43.78,43.92,43.78,43.91,69300.0,32.9108,33.016,32.9108,33.0085,69300.0
2013-09-17 13:00:00,43.9,43.93,43.88,43.9,46000.0,33.001,33.0235,32.9859,33.001,46000.0
2013-09-17 13:10:00,43.89,43.92,43.88,43.91,29600.0,32.9934,33.016,32.9859,33.0085,29600.0
2013-09-17 13:20:00,43.9,43.92,43.88,43.92,27700.0,33.001,33.016,32.9859,33.016,27700.0
2013-09-17 13:30:00,43.92,43.98,43.92,43.94,45800.0,33.016,33.0611,33.016,33.031,45800.0
2013-09-17 13:40:00,43.94,43.98,43.94,43.95,46300.0,33.031,33.0611,33.031,33.0386,46300.0
2013-09-17 13:50:00,43.94,43.94,43.91,43.92,32200.0,33.031,33.031,33.0085,33.016,32200.0
2013-09-17 14:00:00,43.91,43.95,43.89,43.92,58300.0,33.0085,33.0386,32.9934,33.016,58300.0
2013-09-17 14:10:00,43.92,43.95,43.91,43.91,26400.0,33.016,33.0386,33.0085,33.0085,26400.0
2013-09-17 14:20:00,43.92,43.93,43.86,43.9,50600.0,33.016,33.0235,32.9709,33.001,50600.0
2013-09-17 14:30:00,43.9,43.92,43.88,43.9,70000.0,33.001,33.016,32.9859,33.001,70000.0
2013-09-17 14:40:00,43.9,43.93,43.88,43.93,56000.0,33.001,33.0235,32.9859,33.0235,56000.0
2013-09-17 14:50:00,43.92,43.92,43.84,43.88,50900.0,33.016,33.016,32.9559,32.9859,50900.0
2013-09-17 15:00:00,43.88,43.89,43.84,43.89,38400.0,32.9859,32.9934,32.9559,32.9934,38400.0
2013-09-17 15:10:00,43.89,43.89,43.84,43.86,69600.0,32.9934,32.9934,32.9559,32.9709,69600.0
2013-09-17 15:20:00,43.86,43.87,43.83,43.84,97500.0,32.9709,32.9784,32.9483,32.9559,97500.0
2013-09-17 15:30:00,43.84,43.85,43.79,43.81,119200.0,32.9559,32.9634,32.9183,32.9333,119200.0
2013-09-17 15:40:00,43.82,43.84,43.81,43.81,116100.0,32.9408,32.9559,32.9333,32.9333,116100.0
2013-09-17 15:50:00,43.81,43.82,43.78,43.82,234700.0,32.9333,32.9408,32.9108,32.9408,234700.0
2013-09-18 09:30:00,43.85,44.11,43.75,44.08,209100.0,32.9634,33.1588,32.8882,33.1363,209100.0
2013-09-18 09:40:00,44.09,44.23,44.08,44.21,107800.0,33.1438,33.249,33.1363,33.234,107800.0
2013-09-18 09:50:00,44.22,44.25,44.15,44.23,75700.0,33.2415,33.2641,33.1889,33.249,75700.0
2013-09-18 10:00:00,44.23,44.23,44.11,44.12,116600.0,33.249,33.249,33.1588,33.1663,116600.0
2013-09-18 10:10:00,44.12,44.15,44.09,44.09,86700.0,33.1663,33.1889,33.1438,33.1438,86700.0
2013-09-18 10:20:00,44.1,44.13,44.06,44.08,67900.0,33.1513,33.1739,33.1212,33.1363,67900.0
2013-09-18 10:30:00,44.09,44.09,44.05,44.06,67200.0,33.1438,33.1438,33.1137,33.1212,67200.0
2013-09-18 10:40:00,44.06,44.07,43.91,43.91,77200.0,33.1212,33.1288,33.0085,33.0085,77200.0
2013-09-18 10:50:00,43.91,44.01,43.91,44.01,57700.0,33.0085,33.0837,33.0085,33.0837,57700.0
2013-09-18 11:00:00,44.01,44.01,43.93,43.93,54200.0,33.0837,33.0837,33.0235,33.0235,54200.0
2013-09-18 11:10:00,43.93,43.93,43.82,43.87,73300.0,33.0235,33.0235,32.9408,32.9784,73300.0
2013-09-18 11:20:00,43.87,43.94,43.87,43.94,51600.0,32.9784,33.031,32.9784,33.031,51600.0
2013-09-18 11:30:00,43.95,43.97,43.92,43.93,58500.0,33.0386,33.0536,33.016,33.0235,58500.0
2013-09-18 11:40:00,43.92,43.93,43.88,43.88,68000.0,33.016,33.0235,32.9859,32.9859,68000.0
2013-09-18 11:50:00,43.89,43.89,43.85,43.86,61300.0,32.9934,32.9934,32.9634,32.9709,61300.0
2013-09-18 12:00:00,43.86,43.88,43.83,43.84,46400.0,32.9709,32.9859,32.9483,32.9559,46400.0
2013-09-18 12:10:00,43.83,43.84,43.76,43.78,31500.0,32.9483,32.9559,32.8957,32.9108,31500.0
2013-09-18 12:20:00,43.78,43.82,43.78,43.78,57900.0,32.9108,32.9408,32.9108,32.9108,57900.0
2013-09-18 12:30:00,43.77,43.77,43.68,43.69,67100.0,32.9032,32.9032,32.8356,32.8431,67100.0
2013-09-18 12:40:00,43.69,43.77,43.69,43.76,46800.0,32.8431,32.9032,32.8431,32.8957,46800.0
2013-09-18 12:50:00,43.75,43.81,43.75,43.81,31800.0,32.8882,32.9333,32.8882,32.9333,31800.0
2013-09-18 13:00:00,43.81,43.84,43.81,43.83,47500.0,32.9333,32.9559,32.9333,32.9483,47500.0
2013-09-18 13:10:00,43.84,43.87,43.83,43.87,55200.0,32.9559,32.9784,32.9483,32.9784,55200.0
2013-09-18 13:20:00,43.86,43.87,43.8,43.84,45000.0,32.9709,32.9784,32.9258,32.9559,45000.0
2013-09-18 13:30:00,43.84,43.84,43.79,43.79,37800.0,32.9559,32.9559,32.9183,32.9183,37800.0
2013-09-18 13:40:00,43.79,43.8,43.77,43.8,34000.0,32.9183,32.9258,32.9032,32.9258,34000.0
2013-09-18 13:50:00,43.8,43.8,43.73,43.73,35100.0,32.9258,32.9258,32.8732,32.8732,35100.0
2013-09-18 14:00:00,43.74,43.99,43.73,43.93,172800.0,32.8807,33.0686,32.8732,33.0235,172800.0
2013-09-18 14:10:00,43.93,44.0,43.88,43.88,146700.0,33.0235,33.0761,32.9859,32.9859,146700.0
2013-09-18 14:20:00,43.88,43.97,43.88,43.94,103100.0,32.9859,33.0536,32.9859,33.031,103100.0
2013-09-18 14:30:00,43.94,44.03,43.93,44.01,100500.0,33.031,33.0987,33.0235,33.0837,100500.0
2013-09-18 14:40:00,44.01,44.03,43.98,44.01,93100.0,33.0837,33.0987,33.0611,33.0837,93100.0
2013-09-18 14:50:00,44.01,44.11,44.0,44.11,110900.0,33.0837,33.1588,33.0761,33.1588,110900.0
2013-09-18 15:00:00,44.12,44.17,44.07,44.09,100300.0,33.1663,33.2039,33.1288,33.1438,100300.0
2013-09-18 15:10:00,44.09,44.09,44.05,44.05,64400.0,33.1438,33.1438,33.1137,33.1137,64400.0
2013-09-18 15:20:00,44.05,44.16,44.05,44.1,121400.0,33.1137,33.1964,33.1137,33.1513,121400.0
2013-09-18 15:30:00,44.1,44.12,44.03,44.09,102900.0,33.1513,33.1663,33.0987,33.1438,102900.0
2013-09-18 15:40:00,44.09,44.1,43.99,43.99,158100.0,33.1438,33.1513,33.0686,33.0686,158100.0
2013-09-18 15:50:00,44.0,44.03,43.99,44.0,259600.0,33.0761,33.0987,33.0686,33.0761,259600.0
2013-09-19 09:30:00,44.1,44.44,44.04,44.31,164900.0,33.1513,33.4069,33.1062,33.3092,164900.0
2013-09-19 09:40:00,44.32,44.49,44.24,44.49,120700.0,33.3167,33.4445,33.2566,33.4445,120700.0
2013-09-19 09:50:00,44.47,44.5,44.39,44.44,101900.0,33.4295,33.452,33.3693,33.4069,101900.0
2013-09-19 10:00:00,44.43,44.49,44.42,44.44,159400.0,33.3994,33.4445,33.3919,33.4069,159400.0
2013-09-19 10:10:00,44.44,44.46,44.4,44.46,111400.0,33.4069,33.4219,33.3768,33.4219,111400.0
2013-09-19 10:20:00,44.45,44.54,44.44,44.5,174800.0,33.4144,33.4821,33.4069,33.452,174800.0
2013-09-19 10:30:00,44.5,44.52,44.45,44.51,105500.0,33.452,33.467,33.4144,33.4595,105500.0
2013-09-19 10:40:00,44.5,44.55,44.49,44.53,111300.0,33.452,33.4896,33.4445,33.4746,111300.0
2013-09-19 10:50:00,44.52,44.65,44.51,44.61,89400.0,33.467,33.5648,33.4595,33.5347,89400.0
2013-09-19 11:00:00,44.61,44.63,44.58,44.58,49400.0,33.5347,33.5497,33.5121,33.5121,49400.0
2013-09-19 11:10:00,44.57,44.62,44.52,44.61,66200.0,33.5046,33.5422,33.467,33.5347,66200.0
2013-09-19 11:20:00,44.61,44.62,44.59,44.6,46100.0,33.5347,33.5422,33.5197,33.5272,46100.0
2013-09-19 11:30:00,44.59,44.64,44.59,44.62,70700.0,33.5197,33.5572,33.5197,33.5422,70700.0
2013-09-19 11:40:00,44.62,44.64,44.59,44.6,61400.0,33.5422,33.5572,33.5197,33.5272,61400.0
2013-09-19 11:50:00,44.59,44.61,44.53,44.55,52300.0,33.5197,33.5347,33.4746,33.4896,52300.0
2013-09-19 12:00:00,44.55,44.58,44.54,44.57,58000.0,33.4896,33.5121,33.4821,33.5046,58000.0
2013-09-19 12:10:00,44.56,44.58,44.49,44.49,55200.0,33.4971,33.5121,33.4445,33.4445,55200.0
2013-09-19 12:20:00,44.49,44.52,44.48,44.52,70600.0,33.4445,33.467,33.437,33.467,70600.0
2013-09-19 12:30:00,44.52,44.53,44.49,44.49,57300.0,33.467,33.4746,33.4445,33.4445,57300.0
2013-09-19 12:40:00,44.49,44.49,44.44,44.45,54400.0,33.4445,33.4445,33.4069,33.4144,54400.0
2013-09-19 12:50:00,44.46,44.47,44.44,44.45,37300.0,33.4219,33.4295,33.4069,33.4144,37300.0
2013-09-19 13:00:00,44.45,44.48,44.36,44.36,88900.0,33.4144,33.437,33.3468,33.3468,88900.0
2013-09-19 13:10:00,44.37,44.41,44.36,44.39,38600.0,33.3543,33.3843,33.3468,33.3693,38600.0
2013-09-19 13:20:00,44.39,44.42,44.38,44.4,26700.0,33.3693,33.3919,33.3618,33.3768,26700.0
2013-09-19 13:30:00,44.39,44.39,44.31,44.37,44600.0,33.3693,33.3693,33.3092,33.3543,44600.0
2013-09-19 13:40:00,44.36,44.38,44.3,44.32,79800.0,33.3468,33.3618,33.3017,33.3167,79800.0
2013-09-19 13:50:00,44.32,44.33,44.27,44.29,56900.0,33.3167,33.3242,33.2791,33.2941,56900.0
2013-09-19 14:00:00,44.28,44.33,44.23,44.31,137800.0,33.2866,33.3242,33.249,33.3092,137800.0
2013-09-19 14:10:00,44.31,44.4,44.31,44.39,64200.0,33.3092,33.3768,33.3092,33.3693,64200.0
2013-09-19 14:20:00,44.39,44.39,44.23,44.27,114500.0,33.3693,33.3693,33.249,33.2791,114500.0
2013-09-19 14:30:00,44.27,44.34,44.26,44.34,100400.0,33.2791,33.3317,33.2716,33.3317,100400.0
2013-09-19 14:40:00,44.34,44.34,44.27,44.31,59100.0,33.3317,33.3317,33.2791,33.3092,59100.0
2013-09-19 14:50:00,44.31,44.33,44.29,44.31,64900.0,33.3092,33.3242,33.2941,33.3092,64900.0
2013-09-19 15:00:00,44.32,44.33,44.29,44.3,50500.0,33.3167,33.3242,33.2941,33.3017,50500.0
2013-09-19 15:10:00,44.3,44.36,44.3,44.35,44700.0,33.3017,33.3468,33.3017,33.3392,44700.0
2013-09-19 15:20:00,44.36,44.38,44.34,44.37,59800.0,33.3468,33.3618,33.3317,33.3543,59800.0
2013-09-19 15:30:00,44.37,44.37,44.31,44.32,71200.0,33.3543,33.3543,33.3092,33.3167,71200.0
2013-09-19 15:40:00,44.32,44.36,44.3,44.35,132000.0,33.3167,33.3468,33.3017,33.3392,132000.0
2013-09-19 15:50:00,44.35,44.35,44.31,44.32,226900.0,33.3392,33.3392,33.3092,33.3167,226900.0
2013-09-20 09:30:00,44.05,44.12,43.56,43.7,1075100.0,33.1137,33.1663,32.7454,32.8506,1075100.0
2013-09-20 09:40:00,43.7,43.88,43.7,43.88,240600.0,32.8506,32.9859,32.8506,32.9859,240600.0
2013-09-20 09:50:00,43.89,43.89,43.73,43.74,367600.0,32.9934,32.9934,32.8732,32.8807,367600.0
2013-09-20 10:00:00,43.74,43.79,43.7,43.72,184800.0,32.8807,32.9183,32.8506,32.8657,184800.0
2013-09-20 10:10:00,43.72,43.75,43.67,43.72,228600.0,32.8657,32.8882,32.8281,32.8657,228600.0
2013-09-20 10:20:00,43.72,43.73,43.63,43.7,134800.0,32.8657,32.8732,32.798,32.8506,134800.0
2013-09-20 10:30:00,43.69,43.7,43.54,43.54,133500.0,32.8431,32.8506,32.7303,32.7303,133500.0
2013-09-20 10:40:00,43.55,43.67,43.54,43.63,138000.0,32.7379,32.8281,32.7303,32.798,138000.0
2013-09-20 10:50:00,43.63,43.68,43.59,43.59,142700.0,32.798,32.8356,32.7679,32.7679,142700.0
2013-09-20 11:00:00,43.59,43.69,43.58,43.65,92600.0,32.7679,32.8431,32.7604,32.813,92600.0
2013-09-20 11:10:00,43.64,43.64,43.53,43.53,71100.0,32.8055,32.8055,32.7228,32.7228,71100.0
2013-09-20 11:20:00,43.53,43.54,43.51,43.51,101300.0,32.7228,32.7303,32.7078,32.7078,101300.0
2013-09-20 11:30:00,43.51,43.67,43.51,43.66,134200.0,32.7078,32.8281,32.7078,32.8205,134200.0
2013-09-20 11:40:00,43.67,43.67,43.54,43.54,83800.0,32.8281,32.8281,32.7303,32.7303,83800.0
2013-09-20 11:50:00,43.54,43.57,43.52,43.54,104300.0,32.7303,32.7529,32.7153,32.7303,104300.0
2013-09-20 12:00:00,43.55,43.65,43.54,43.64,97800.0,32.7379,32.813,32.7303,32.8055,97800.0
2013-09-20 12:10:00,43.64,43.66,43.58,43.58,118600.0,32.8055,32.8205,32.7604,32.7604,118600.0
2013-09-20 12:20:00,43.57,43.63,43.54,43.58,96700.0,32.7529,32.798,32.7303,32.7604,96700.0
2013-09-20 12:30:00,43.57,43.61,43.55,43.61,68800.0,32.7529,32.783,32.7379,32.783,68800.0
2013-09-20 12:40:00,43.62,43.66,43.61,43.63,104900.0,32.7905,32.8205,32.783,32.798,104900.0
2013-09-20 12:50:00,43.63,43.74,43.62,43.73,171700.0,32.798,32.8807,32.7905,32.8732,171700.0
2013-09-20 13:00:00,43.73,43.74,43.65,43.65,45400.0,32.8732,32.8807,32.813,32.813,45400.0
2013-09-20 13:10:00,43.65,43.66,43.6,43.61,85900.0,32.813,32.8205,32.7754,32.783,85900.0
2013-09-20 13:20:00,43.6,43.67,43.6,43.65,48500.0,32.7754,32.8281,32.7754,32.813,48500.0
2013-09-20 13:30:00,43.64,43.69,43.63,43.63,77600.0,32.8055,32.8431,32.798,32.798,77600.0
2013-09-20 13:40:00,43.63,43.63,43.54,43.55,112000.0,32.798,32.798,32.7303,32.7379,112000.0
2013-09-20 13:50:00,43.55,43.6,43.46,43.46,96200.0,32.7379,32.7754,32.6702,32.6702,96200.0
2013-09-20 14:00:00,43.46,43.56,43.46,43.55,56800.0,32.6702,32.7454,32.6702,32.7379,56800.0
2013-09-20 14:10:00,43.56,43.57,43.44,43.47,84200.0,32.7454,32.7529,32.6552,32.6777,84200.0
2013-09-20 14:20:00,43.46,43.55,43.45,43.55,84100.0,32.6702,32.7379,32.6627,32.7379,84100.0
2013-09-20 14:30:00,43.54,43.55,43.47,43.47,63900.0,32.7303,32.7379,32.6777,32.6777,63900.0
2013-09-20 14:40:00,43.47,43.48,43.41,43.43,172700.0,32.6777,32.6852,32.6326,32.6477,172700.0
2013-09-20 14:50:00,43.43,43.52,43.43,43.47,112500.0,32.6477,32.7153,32.6477,32.6777,112500.0
2013-09-20 15:00:00,43.48,43.55,43.44,43.44,96400.0,32.6852,32.7379,32.6552,32.6552,96400.0
2013-09-20 15:10:00,43.44,43.45,43.36,43.36,151600.0,32.6552,32.6627,32.595,32.595,151600.0
2013-09-20 15:20:00,43.36,43.37,43.29,43.3,128600.0,32.595,32.6025,32.5424,32.5499,128600.0
2013-09-20 15:30:00,43.3,43.4,43.3,43.36,223600.0,32.5499,32.6251,32.5499,32.595,223600.0
2013-09-20 15:40:00,43.37,43.38,43.3,43.31,265100.0,32.6025,32.6101,32.5499,32.5574,265100.0
2013-09-20 15:50:00,43.32,43.32,43.17,43.2,865200.0,32.565,32.565,32.4522,32.4748,865200.0
2013-09-23 09:30:00,42.97,43.42,42.97,43.42,227000.0,32.3019,32.6401,32.3019,32.6401,227000.0
2013-09-23 09:40:00,43.42,43.54,43.39,43.5,129900.0,32.6401,32.7303,32.6176,32.7003,129900.0
2013-09-23 09:50:00,43.5,43.55,43.45,43.5,144500.0,32.7003,32.7379,32.6627,32.7003,144500.0
2013-09-23 10:00:00,43.51,43.54,43.39,43.43,121800.0,32.7078,32.7303,32.6176,32.6477,121800.0
2013-09-23 10:10:00,43.43,43.55,43.38,43.54,117000.0,32.6477,32.7379,32.6101,32.7303,117000.0
2013-09-23 10:20:00,43.54,43.6,43.49,43.53,107100.0,32.7303,32.7754,32.6928,32.7228,107100.0
2013-09-23 10:30:00,43.53,43.62,43.49,43.61,122600.0,32.7228,32.7905,32.6928,32.783,122600.0
2013-09-23 10:40:00,43.61,43.61,43.51,43.53,118300.0,32.783,32.783,32.7078,32.7228,118300.0
2013-09-23 10:50:00,43.53,43.53,43.32,43.33,103200.0,32.7228,32.7228,32.565,32.5725,103200.0
2013-09-23 11:00:00,43.33,43.34,43.15,43.16,70400.0,32.5725,32.58,32.4372,32.4447,70400.0
2013-09-23 11:10:00,43.15,43.2,43.11,43.18,85200.0,32.4372,32.4748,32.4071,32.4597,85200.0
2013-09-23 11:20:00,43.19,43.22,43.13,43.14,67100.0,32.4672,32.4898,32.4221,32.4296,67100.0
2013-09-23 11:30:00,43.15,43.16,43.09,43.14,67000.0,32.4372,32.4447,32.3921,32.4296,67000.0
2013-09-23 11:40:00,43.14,43.18,43.12,43.15,42700.0,32.4296,32.4597,32.4146,32.4372,42700.0
2013-09-23 11:50:00,43.14,43.2,43.09,43.18,71400.0,32.4296,32.4748,32.3921,32.4597,71400.0
2013-09-23 12:00:00,43.17,43.2,43.14,43.18,71800.0,32.4522,32.4748,32.4296,32.4597,71800.0
2013-09-23 12:10:00,43.19,43.25,43.19,43.21,64400.0,32.4672,32.5123,32.4672,32.4823,64400.0
2013-09-23 12:20:00,43.22,43.24,43.19,43.2,50500.0,32.4898,32.5048,32.4672,32.4748,50500.0
2013-09-23 12:30:00,43.2,43.25,43.18,43.25,43500.0,32.4748,32.5123,32.4597,32.5123,43500.0
2013-09-23 12:40:00,43.25,43.29,43.21,43.26,83300.0,32.5123,32.5424,32.4823,32.5199,83300.0
2013-09-23 12:50:00,43.26,43.32,43.26,43.27,37200.0,32.5199,32.565,32.5199,32.5274,37200.0
2013-09-23 13:00:00,43.27,43.3,43.25,43.26,38400.0,32.5274,32.5499,32.5123,32.5199,38400.0
2013-09-23 13:10:00,43.26,43.28,43.18,43.2,37800.0,32.5199,32.5349,32.4597,32.4748,37800.0
2013-09-23 13:20:00,43.2,43.26,43.2,43.23,54400.0,32.4748,32.5199,32.4748,32.4973,54400.0
2013-09-23 13:30:00,43.23,43.23,43.21,43.22,23400.0,32.4973,32.4973,32.4823,32.4898,23400.0
2013-09-23 13:40:00,43.22,43.24,43.19,43.21,57500.0,32.4898,32.5048,32.4672,32.4823,57500.0
2013-09-23 13:50:00,43.21,43.32,43.21,43.32,42700.0,32.4823,32.565,32.4823,32.565,42700.0
2013-09-23 14:00:00,43.32,43.34,43.3,43.3,58700.0,32.565,32.58,32.5499,32.5499,58700.0
2013-09-23 14:10:00,43.31,43.31,43.29,43.3,52300.0,32.5574,32.5574,32.5424,32.5499,52300.0
2013-09-23 14:20:00,43.3,43.3,43.19,43.19,53100.0,32.5499,32.5499,32.4672,32.4672,53100.0
2013-09-23 14:30:00,43.19,43.28,43.19,43.27,53400.0,32.4672,32.5349,32.4672,32.5274,53400.0
2013-09-23 14:40:00,43.28,43.28,43.2,43.21,39100.0,32.5349,32.5349,32.4748,32.4823,39100.0
2013-09-23 14:50:00,43.21,43.25,43.21,43.23,78700.0,32.4823,32.5123,32.4823,32.4973,78700.0
2013-09-23 15:00:00,43.24,43.25,43.19,43.19,91000.0,32.5048,32.5123,32.4672,32.4672,91000.0
2013-09-23 15:10:00,43.2,43.21,43.16,43.17,108700.0,32.4748,32.4823,32.4447,32.4522,108700.0
2013-09-23 15:20:00,43.17,43.18,43.12,43.12,92600.0,32.4522,32.4597,32.4146,32.4146,92600.0
2013-09-23 15:30:00,43.12,43.21,43.11,43.21,107600.0,32.4146,32.4823,32.4071,32.4823,107600.0
2013-09-23 15:40:00,43.21,43.28,43.21,43.25,191800.0,32.4823,32.5349,32.4823,32.5123,191800.0
2013-09-23 15:50:00,43.25,43.31,43.22,43.28,425900.0,32.5123,32.5574,32.4898,32.5349,425900.0
2013-09-24 09:30:00,42.47,42.79,42.45,42.73,286100.0,31.926,32.1665,31.911,32.1214,286100.0
2013-09-24 09:40:00,42.74,42.97,42.73,42.94,216200.0,32.129,32.3019,32.1214,32.2793,216200.0
2013-09-24 09:50:00,42.93,43.0,42.88,42.91,253400.0,32.2718,32.3244,32.2342,32.2568,253400.0
2013-09-24 10:00:00,42.91,42.91,42.71,42.71,215700.0,32.2568,32.2568,32.1064,32.1064,215700.0
2013-09-24 10:10:00,42.71,42.73,42.53,42.59,206900.0,32.1064,32.1214,31.9711,32.0162,206900.0
2013-09-24 10:20:00,42.59,42.7,42.57,42.69,250200.0,32.0162,32.0989,32.0012,32.0914,250200.0
2013-09-24 10:30:00,42.7,42.88,42.69,42.8,192200.0,32.0989,32.2342,32.0914,32.1741,192200.0
2013-09-24 10:40:00,42.8,42.88,42.76,42.78,104800.0,32.1741,32.2342,32.144,32.159,104800.0
2013-09-24 10:50:00,42.78,42.84,42.73,42.83,104100.0,32.159,32.2041,32.1214,32.1966,104100.0
2013-09-24 11:00:00,42.84,43.0,42.84,42.99,149600.0,32.2041,32.3244,32.2041,32.3169,149600.0
2013-09-24 11:10:00,43.0,43.11,42.96,43.11,167900.0,32.3244,32.4071,32.2943,32.4071,167900.0
2013-09-24 11:20:00,43.1,43.1,43.04,43.04,172700.0,32.3996,32.3996,32.3545,32.3545,172700.0
2013-09-24 11:30:00,43.05,43.2,43.05,43.11,109600.0,32.362,32.4748,32.362,32.4071,109600.0
2013-09-24 11:40:00,43.12,43.14,43.05,43.06,72000.0,32.4146,32.4296,32.362,32.3695,72000.0
2013-09-24 11:50:00,43.06,43.18,43.03,43.18,117200.0,32.3695,32.4597,32.347,32.4597,117200.0
2013-09-24 12:00:00,43.17,43.21,43.1,43.1,78700.0,32.4522,32.4823,32.3996,32.3996,78700.0
2013-09-24 12:10:00,43.1,43.11,43.07,43.11,53000.0,32.3996,32.4071,32.377,32.4071,53000.0
2013-09-24 12:20:00,43.11,43.12,43.05,43.12,76400.0,32.4071,32.4146,32.362,32.4146,76400.0
2013-09-24 12:30:00,43.12,43.12,43.06,43.09,84200.0,32.4146,32.4146,32.3695,32.3921,84200.0
2013-09-24 12:40:00,43.1,43.1,43.04,43.05,116300.0,32.3996,32.3996,32.3545,32.362,116300.0
2013-09-24 12:50:00,43.05,43.05,42.99,43.0,98200.0,32.362,32.362,32.3169,32.3244,98200.0
2013-09-24 13:00:00,43.0,43.06,42.98,43.0,161300.0,32.3244,32.3695,32.3094,32.3244,161300.0
2013-09-24 13:10:00,42.99,43.04,42.98,43.02,117500.0,32.3169,32.3545,32.3094,32.3394,117500.0
2013-09-24 13:20:00,43.03,43.13,43.02,43.12,64100.0,32.347,32.4221,32.3394,32.4146,64100.0
2013-09-24 13:30:00,43.12,43.3,43.11,43.3,224500.0,32.4146,32.5499,32.4071,32.5499,224500.0
2013-09-24 13:40:00,43.3,43.44,43.26,43.44,169500.0,32.5499,32.6552,32.5199,32.6552,169500.0
2013-09-24 13:50:00,43.43,43.45,43.23,43.24,144500.0,32.6477,32.6627,32.4973,32.5048,144500.0
2013-09-24 14:00:00,43.24,43.27,43.12,43.27,173300.0,32.5048,32.5274,32.4146,32.5274,173300.0
2013-09-24 14:10:00,43.28,43.34,43.26,43.33,217500.0,32.5349,32.58,32.5199,32.5725,217500.0
2013-09-24 14:20:00,43.33,43.36,43.21,43.21,118100.0,32.5725,32.595,32.4823,32.4823,118100.0
2013-09-24 14:30:00,43.2,43.22,43.12,43.2,165900.0,32.4748,32.4898,32.4146,32.4748,165900.0
2013-09-24 14:40:00,43.2,43.23,43.17,43.17,93700.0,32.4748,32.4973,32.4522,32.4522,93700.0
2013-09-24 14:50:00,43.18,43.18,43.09,43.09,63600.0,32.4597,32.4597,32.3921,32.3921,63600.0
2013-09-24 15:00:00,43.09,43.1,43.02,43.02,101400.0,32.3921,32.3996,32.3394,32.3394,101400.0
2013-09-24 15:10:00,43.02,43.02,42.98,42.99,108600.0,32.3394,32.3394,32.3094,32.3169,108600.0
2013-09-24 15:20:00,43.0,43.0,42.92,42.93,81600.0,32.3244,32.3244,32.2643,32.2718,81600.0
2013-09-24 15:30:00,42.92,42.98,42.91,42.94,123300.0,32.2643,32.3094,32.2568,32.2793,123300.0
2013-09-24 15:40:00,42.94,42.95,42.89,42.92,366800.0,32.2793,32.2868,32.2417,32.2643,366800.0
2013-09-24 15:50:00,42.91,42.92,42.87,42.88,338300.0,32.2568,32.2643,32.2267,32.2342,338300.0
2013-09-25 09:30:00,42.98,43.21,42.84,42.87,158300.0,32.3094,32.4823,32.2041,32.2267,158300.0
2013-09-25 09:40:00,42.86,43.0,42.79,42.87,151000.0,32.2192,32.3244,32.1665,32.2267,151000.0
2013-09-25 09:50:00,42.87,42.87,42.78,42.85,102400.0,32.2267,32.2267,32.159,32.2116,102400.0
2013-09-25 10:00:00,42.87,42.96,42.78,42.79,224200.0,32.2267,32.2943,32.159,32.1665,224200.0
2013-09-25 10:10:00,42.8,42.82,42.73,42.79,164400.0,32.1741,32.1891,32.1214,32.1665,164400.0
2013-09-25 10:20:00,42.8,42.85,42.73,42.8,181400.0,32.1741,32.2116,32.1214,32.1741,181400.0
2013-09-25 10:30:00,42.81,42.86,42.74,42.82,130200.0,32.1816,32.2192,32.129,32.1891,130200.0
2013-09-25 10:40:00,42.82,42.87,42.82,42.83,81800.0,32.1891,32.2267,32.1891,32.1966,81800.0
2013-09-25 10:50:00,42.84,42.85,42.77,42.8,67700.0,32.2041,32.2116,32.1515,32.1741,67700.0
2013-09-25 11:00:00,42.8,42.82,42.74,42.75,162700.0,32.1741,32.1891,32.129,32.1365,162700.0
2013-09-25 11:10:00,42.75,42.83,42.69,42.83,190000.0,32.1365,32.1966,32.0914,32.1966,190000.0
2013-09-25 11:20:00,42.85,42.87,42.83,42.85,208200.0,32.2116,32.2267,32.1966,32.2116,208200.0
2013-09-25 11:30:00,42.85,42.91,42.85,42.9,113700.0,32.2116,32.2568,32.2116,32.2492,113700.0
2013-09-25 11:40:00,42.89,42.9,42.74,42.75,125100.0,32.2417,32.2492,32.129,32.1365,125100.0
2013-09-25 11:50:00,42.76,42.8,42.74,42.75,85600.0,32.144,32.1741,32.129,32.1365,85600.0
2013-09-25 12:00:00,42.76,42.78,42.73,42.76,89100.0,32.144,32.159,32.1214,32.144,89100.0
2013-09-25 12:10:00,42.76,42.81,42.76,42.8,76700.0,32.144,32.1816,32.144,32.1741,76700.0
2013-09-25 12:20:00,42.79,42.79,42.69,42.76,71200.0,32.1665,32.1665,32.0914,32.144,71200.0
2013-09-25 12:30:00,42.76,42.8,42.74,42.79,158100.0,32.144,32.1741,32.129,32.1665,158100.0
2013-09-25 12:40:00,42.79,42.81,42.77,42.8,103600.0,32.1665,32.1816,32.1515,32.1741,103600.0
2013-09-25 12:50:00,42.8,42.8,42.72,42.75,77300.0,32.1741,32.1741,32.1139,32.1365,77300.0
2013-09-25 13:00:00,42.76,42.81,42.76,42.8,50600.0,32.144,32.1816,32.144,32.1741,50600.0
2013-09-25 13:10:00,42.79,42.81,42.75,42.77,89400.0,32.1665,32.1816,32.1365,32.1515,89400.0
2013-09-25 13:20:00,42.77,42.8,42.75,42.75,121600.0,32.1515,32.1741,32.1365,32.1365,121600.0
2013-09-25 13:30:00,42.76,42.76,42.61,42.63,102100.0,32.144,32.144,32.0312,32.0463,102100.0
2013-09-25 13:40:00,42.63,42.75,42.63,42.75,64100.0,32.0463,32.1365,32.0463,32.1365,64100.0
2013-09-25 13:50:00,42.74,42.77,42.66,42.68,97400.0,32.129,32.1515,32.0688,32.0839,97400.0
2013-09-25 14:00:00,42.68,42.7,42.62,42.64,110000.0,32.0839,32.0989,32.0387,32.0538,110000.0
2013-09-25 14:10:00,42.64,42.71,42.63,42.66,141900.0,32.0538,32.1064,32.0463,32.0688,141900.0
2013-09-25 14:20:00,42.66,42.7,42.65,42.68,125500.0,32.0688,32.0989,32.0613,32.0839,125500.0
2013-09-25 14:30:00,42.67,42.72,42.64,42.68,216800.0,32.0763,32.1139,32.0538,32.0839,216800.0
2013-09-25 14:40:00,42.69,42.7,42.61,42.66,173100.0,32.0914,32.0989,32.0312,32.0688,173100.0
2013-09-25 14:50:00,42.66,42.72,42.65,42.7,89500.0,32.0688,32.1139,32.0613,32.0989,89500.0
2013-09-25 15:00:00,42.71,42.79,42.71,42.75,113100.0,32.1064,32.1665,32.1064,32.1365,113100.0
2013-09-25 15:10:00,42.74,42.77,42.7,42.76,144800.0,32.129,32.1515,32.0989,32.144,144800.0
2013-09-25 15:20:00,42.76,42.82,42.72,42.82,156600.0,32.144,32.1891,32.1139,32.1891,156600.0
2013-09-25 15:30:00,42.82,42.84,42.8,42.83,204300.0,32.1891,32.2041,32.1741,32.1966,204300.0
2013-09-25 15:40:00,42.84,42.84,42.77,42.78,225600.0,32.2041,32.2041,32.1515,32.159,225600.0
2013-09-25 15:50:00,42.78,42.79,42.69,42.74,387700.0,32.159,32.1665,32.0914,32.129,387700.0
2013-09-26 09:30:00,43.08,43.35,42.84,43.35,186100.0,32.3845,32.5875,32.2041,32.5875,186100.0
2013-09-26 09:40:00,43.34,43.38,43.24,43.32,212000.0,32.58,32.6101,32.5048,32.565,212000.0
2013-09-26 09:50:00,43.32,43.34,43.23,43.24,113300.0,32.565,32.58,32.4973,32.5048,113300.0
2013-09-26 10:00:00,43.24,43.24,43.14,43.22,248500.0,32.5048,32.5048,32.4296,32.4898,248500.0
2013-09-26 10:10:00,43.22,43.22,43.04,43.04,110000.0,32.4898,32.4898,32.3545,32.3545,110000.0
2013-09-26 10:20:00,43.04,43.16,42.94,43.16,145000.0,32.3545,32.4447,32.2793,32.4447,145000.0
2013-09-26 10:30:00,43.16,43.25,43.12,43.15,176100.0,32.4447,32.5123,32.4146,32.4372,176100.0
2013-09-26 10:40:00,43.15,43.2,43.05,43.18,98000.0,32.4372,32.4748,32.362,32.4597,98000.0
2013-09-26 10:50:00,43.17,43.18,42.97,43.07,253700.0,32.4522,32.4597,32.3019,32.377,253700.0
2013-09-26 11:00:00,43.07,43.07,42.95,43.02,172800.0,32.377,32.377,32.2868,32.3394,172800.0
2013-09-26 11:10:00,43.02,43.12,42.99,43.07,106100.0,32.3394,32.4146,32.3169,32.377,106100.0
2013-09-26 11:20:00,43.07,43.13,43.01,43.09,145400.0,32.377,32.4221,32.3319,32.3921,145400.0
2013-09-26 11:30:00,43.09,43.21,43.09,43.12,72600.0,32.3921,32.4823,32.3921,32.4146,72600.0
2013-09-26 11:40:00,43.12,43.26,43.12,43.26,62800.0,32.4146,32.5199,32.4146,32.5199,62800.0
2013-09-26 11:50:00,43.25,43.26,43.16,43.19,79100.0,32.5123,32.5199,32.4447,32.4672,79100.0
2013-09-26 12:00:00,43.2,43.21,43.15,43.2,59400.0,32.4748,32.4823,32.4372,32.4748,59400.0
2013-09-26 12:10:00,43.2,43.2,43.13,43.14,89200.0,32.4748,32.4748,32.4221,32.4296,89200.0
2013-09-26 12:20:00,43.14,43.17,43.12,43.17,37900.0,32.4296,32.4522,32.4146,32.4522,37900.0
2013-09-26 12:30:00,43.17,43.25,43.16,43.25,80600.0,32.4522,32.5123,32.4447,32.5123,80600.0
2013-09-26 12:40:00,43.25,43.29,43.23,43.24,61900.0,32.5123,32.5424,32.4973,32.5048,61900.0
2013-09-26 12:50:00,43.24,43.24,43.22,43.24,66900.0,32.5048,32.5048,32.4898,32.5048,66900.0
2013-09-26 13:00:00,43.24,43.28,43.22,43.23,86500.0,32.5048,32.5349,32.4898,32.4973,86500.0
2013-09-26 13:10:00,43.23,43.23,43.12,43.12,32400.0,32.4973,32.4973,32.4146,32.4146,32400.0
2013-09-26 13:20:00,43.13,43.13,43.08,43.1,39300.0,32.4221,32.4221,32.3845,32.3996,39300.0
2013-09-26 13:30:00,43.11,43.14,43.05,43.05,34000.0,32.4071,32.4296,32.362,32.362,34000.0
2013-09-26 13:40:00,43.05,43.07,43.0,43.07,41500.0,32.362,32.377,32.3244,32.377,41500.0
2013-09-26 13:50:00,43.07,43.11,43.05,43.08,27300.0,32.377,32.4071,32.362,32.3845,27300.0
2013-09-26 14:00:00,43.08,43.09,42.91,42.96,134600.0,32.3845,32.3921,32.2568,32.2943,134600.0
2013-09-26 14:10:00,42.96,43.02,42.92,43.02,70500.0,32.2943,32.3394,32.2643,32.3394,70500.0
2013-09-26 14:20:00,43.02,43.11,42.99,43.11,46500.0,32.3394,32.4071,32.3169,32.4071,46500.0
2013-09-26 14:30:00,43.11,43.13,42.96,42.98,127300.0,32.4071,32.4221,32.2943,32.3094,127300.0
2013-09-26 14:40:00,42.98,43.0,42.94,42.95,71900.0,32.3094,32.3244,32.2793,32.2868,71900.0
2013-09-26 14:50:00,42.95,43.02,42.94,43.01,60300.0,32.2868,32.3394,32.2793,32.3319,60300.0
2013-09-26 15:00:00,43.01,43.1,43.0,43.1,67900.0,32.3319,32.3996,32.3244,32.3996,67900.0
2013-09-26 15:10:00,43.09,43.1,43.04,43.07,79300.0,32.3921,32.3996,32.3545,32.377,79300.0
2013-09-26 15:20:00,43.07,43.15,43.06,43.12,123500.0,32.377,32.4372,32.3695,32.4146,123500.0
2013-09-26 15:30:00,43.12,43.19,43.08,43.18,224800.0,32.4146,32.4672,32.3845,32.4597,224800.0
2013-09-26 15:40:00,43.19,43.22,43.15,43.17,189000.0,32.4672,32.4898,32.4372,32.4522,189000.0
2013-09-26 15:50:00,43.18,43.18,43.09,43.14,613300.0,32.4597,32.4597,32.3921,32.4296,613300.0
2013-09-27 09:30:00,42.88,42.96,42.76,42.87,156200.0,32.2342,32.2943,32.144,32.2267,156200.0
2013-09-27 09:40:00,42.87,43.04,42.84,43.02,73900.0,32.2267,32.3545,32.2041,32.3394,73900.0
2013-09-27 09:50:00,43.02,43.02,42.87,42.9,67200.0,32.3394,32.3394,32.2267,32.2492,67200.0
2013-09-27 10:00:00,42.89,42.89,42.68,42.71,279400.0,32.2417,32.2417,32.0839,32.1064,279400.0
2013-09-27 10:10:00,42.71,42.84,42.7,42.78,101400.0,32.1064,32.2041,32.0989,32.159,101400.0
2013-09-27 10:20:00,42.78,42.81,42.76,42.77,69800.0,32.159,32.1816,32.144,32.1515,69800.0
2013-09-27 10:30:00,42.77,42.88,42.76,42.86,66300.0,32.1515,32.2342,32.144,32.2192,66300.0
2013-09-27 10:40:00,42.86,42.87,42.74,42.82,84700.0,32.2192,32.2267,32.129,32.1891,84700.0
2013-09-27 10:50:00,42.83,42.91,42.82,42.89,62000.0,32.1966,32.2568,32.1891,32.2417,62000.0
2013-09-27 11:00:00,42.88,42.91,42.75,42.75,67400.0,32.2342,32.2568,32.1365,32.1365,67400.0
2013-09-27 11:10:00,42.76,42.86,42.76,42.8,43200.0,32.144,32.2192,32.144,32.1741,43200.0
2013-09-27 11:20:00,42.81,42.87,42.8,42.86,61000.0,32.1816,32.2267,32.1741,32.2192,61000.0
2013-09-27 11:30:00,42.86,42.93,42.84,42.91,53100.0,32.2192,32.2718,32.2041,32.2568,53100.0
2013-09-27 11:40:00,42.9,42.93,42.89,42.89,33000.0,32.2492,32.2718,32.2417,32.2417,33000.0
2013-09-27 11:50:00,42.89,42.9,42.84,42.86,27500.0,32.2417,32.2492,32.2041,32.2192,27500.0
2013-09-27 12:00:00,42.85,42.91,42.84,42.89,53800.0,32.2116,32.2568,32.2041,32.2417,53800.0
2013-09-27 12:10:00,42.89,42.94,42.86,42.94,32200.0,32.2417,32.2793,32.2192,32.2793,32200.0
2013-09-27 12:20:00,42.94,42.96,42.91,42.92,70400.0,32.2793,32.2943,32.2568,32.2643,70400.0
2013-09-27 12:30:00,42.92,42.98,42.91,42.92,76000.0,32.2643,32.3094,32.2568,32.2643,76000.0
2013-09-27 12:40:00,42.92,42.96,42.9,42.9,58700.0,32.2643,32.2943,32.2492,32.2492,58700.0
2013-09-27 12:50:00,42.9,42.96,42.9,42.96,30200.0,32.2492,32.2943,32.2492,32.2943,30200.0
2013-09-27 13:00:00,42.97,42.98,42.96,42.98,35000.0,32.3019,32.3094,32.2943,32.3094,35000.0
2013-09-27 13:10:00,42.98,42.98,42.94,42.94,45500.0,32.3094,32.3094,32.2793,32.2793,45500.0
2013-09-27 13:20:00,42.93,42.93,42.86,42.9,68500.0,32.2718,32.2718,32.2192,32.2492,68500.0
2013-09-27 13:30:00,42.9,42.93,42.89,42.9,65000.0,32.2492,32.2718,32.2417,32.2492,65000.0
2013-09-27 13:40:00,42.89,42.94,42.89,42.93,41500.0,32.2417,32.2793,32.2417,32.2718,41500.0
2013-09-27 13:50:00,42.94,42.95,42.84,42.84,38500.0,32.2793,32.2868,32.2041,32.2041,38500.0
2013-09-27 14:00:00,42.84,42.85,42.78,42.79,57800.0,32.2041,32.2116,32.159,32.1665,57800.0
2013-09-27 14:10:00,42.79,42.79,42.67,42.68,86800.0,32.1665,32.1665,32.0763,32.0839,86800.0
2013-09-27 14:20:00,42.68,42.7,42.64,42.7,84600.0,32.0839,32.0989,32.0538,32.0989,84600.0
2013-09-27 14:30:00,42.69,42.7,42.57,42.66,207000.0,32.0914,32.0989,32.0012,32.0688,207000.0
2013-09-27 14:40:00,42.67,42.79,42.66,42.73,82700.0,32.0763,32.1665,32.0688,32.1214,82700.0
2013-09-27 14:50:00,42.72,42.77,42.71,42.72,80800.0,32.1139,32.1515,32.1064,32.1139,80800.0
2013-09-27 15:00:00,42.73,42.74,42.66,42.68,89200.0,32.1214,32.129,32.0688,32.0839,89200.0
2013-09-27 15:10:00,42.68,42.69,42.6,42.6,92400.0,32.0839,32.0914,32.0237,32.0237,92400.0
2013-09-27 15:20:00,42.6,42.7,42.6,42.68,153600.0,32.0237,32.0989,32.0237,32.0839,153600.0
2013-09-27 15:30:00,42.68,42.71,42.67,42.67,155600.0,32.0839,32.1064,32.0763,32.0763,155600.0
2013-09-27 15:40:00,42.68,42.69,42.47,42.48,343200.0,32.0839,32.0914,31.926,31.9335,343200.0
2013-09-27 15:50:00,42.49,42.63,42.49,42.6,428600.0,31.941,32.0463,31.941,32.0237,428600.0
2013-09-30 09:30:00,42.06,42.32,42.06,42.25,191000.0,31.6178,31.8132,31.6178,31.7606,191000.0
2013-09-30 09:40:00,42.25,42.34,42.17,42.23,116100.0,31.7606,31.8283,31.7005,31.7456,116100.0
2013-09-30 09:50:00,42.24,42.42,42.17,42.41,90700.0,31.7531,31.8884,31.7005,31.8809,90700.0
2013-09-30 10:00:00,42.41,42.42,42.31,42.35,126700.0,31.8809,31.8884,31.8057,31.8358,126700.0
2013-09-30 10:10:00,42.35,42.51,42.34,42.47,112000.0,31.8358,31.9561,31.8283,31.926,112000.0
2013-09-30 10:20:00,42.47,42.48,42.39,42.45,173100.0,31.926,31.9335,31.8659,31.911,173100.0
2013-09-30 10:30:00,42.44,42.5,42.38,42.5,78100.0,31.9034,31.9485,31.8583,31.9485,78100.0
2013-09-30 10:40:00,42.5,42.57,42.47,42.54,71500.0,31.9485,32.0012,31.926,31.9786,71500.0
2013-09-30 10:50:00,42.54,42.55,42.47,42.49,63400.0,31.9786,31.9861,31.926,31.941,63400.0
2013-09-30 11:00:00,42.5,42.53,42.44,42.49,50800.0,31.9485,31.9711,31.9034,31.941,50800.0
2013-09-30 11:10:00,42.5,42.5,42.4,42.44,43700.0,31.9485,31.9485,31.8734,31.9034,43700.0
2013-09-30 11:20:00,42.44,42.49,42.43,42.44,59300.0,31.9034,31.941,31.8959,31.9034,59300.0
2013-09-30 11:30:00,42.46,42.57,42.44,42.53,40800.0,31.9185,32.0012,31.9034,31.9711,40800.0
2013-09-30 11:40:00,42.55,42.68,42.54,42.63,52600.0,31.9861,32.0839,31.9786,32.0463,52600.0
2013-09-30 11:50:00,42.62,42.69,42.6,42.68,30200.0,32.0387,32.0914,32.0237,32.0839,30200.0
2013-09-30 12:00:00,42.68,42.7,42.6,42.6,50600.0,32.0839,32.0989,32.0237,32.0237,50600.0
2013-09-30 12:10:00,42.59,42.59,42.52,42.53,51600.0,32.0162,32.0162,31.9636,31.9711,51600.0
2013-09-30 12:20:00,42.54,42.63,42.53,42.6,34400.0,31.9786,32.0463,31.9711,32.0237,34400.0
2013-09-30 12:30:00,42.59,42.63,42.57,42.61,42100.0,32.0162,32.0463,32.0012,32.0312,42100.0
2013-09-30 12:40:00,42.61,42.67,42.58,42.64,42300.0,32.0312,32.0763,32.0087,32.0538,42300.0
2013-09-30 12:50:00,42.64,42.65,42.58,42.59,31200.0,32.0538,32.0613,32.0087,32.0162,31200.0
2013-09-30 13:00:00,42.59,42.64,42.56,42.57,48100.0,32.0162,32.0538,31.9936,32.0012,48100.0
2013-09-30 13:10:00,42.57,42.6,42.52,42.6,53900.0,32.0012,32.0237,31.9636,32.0237,53900.0
2013-09-30 13:20:00,42.61,42.61,42.53,42.54,49000.0,32.0312,32.0312,31.9711,31.9786,49000.0
2013-09-30 13:30:00,42.54,42.69,42.54,42.61,42400.0,31.9786,32.0914,31.9786,32.0312,42400.0
2013-09-30 13:40:00,42.63,42.69,42.61,42.68,34300.0,32.0463,32.0914,32.0312,32.0839,34300.0
2013-09-30 13:50:00,42.68,42.68,42.5,42.52,52300.0,32.0839,32.0839,31.9485,31.9636,52300.0
2013-09-30 14:00:00,42.53,42.58,42.51,42.57,79400.0,31.9711,32.0087,31.9561,32.0012,79400.0
2013-09-30 14:10:00,42.58,42.62,42.54,42.6,39200.0,32.0087,32.0387,31.9786,32.0237,39200.0
2013-09-30 14:20:00,42.6,42.65,42.57,42.64,43900.0,32.0237,32.0613,32.0012,32.0538,43900.0
2013-09-30 14:30:00,42.64,42.74,42.64,42.73,84300.0,32.0538,32.129,32.0538,32.1214,84300.0
2013-09-30 14:40:00,42.73,42.78,42.7,42.78,53700.0,32.1214,32.159,32.0989,32.159,53700.0
2013-09-30 14:50:00,42.79,42.79,42.69,42.69,54600.0,32.1665,32.1665,32.0914,32.0914,54600.0
2013-09-30 15:00:00,42.69,42.69,42.61,42.63,98100.0,32.0914,32.0914,32.0312,32.0463,98100.0
2013-09-30 15:10:00,42.63,42.63,42.55,42.58,133300.0,32.0463,32.0463,31.9861,32.0087,133300.0
2013-09-30 15:20:00,42.58,42.65,42.56,42.65,67600.0,32.0087,32.0613,31.9936,32.0613,67600.0
2013-09-30 15:30:00,42.65,42.67,42.52,42.53,139800.0,32.0613,32.0763,31.9636,31.9711,139800.0
2013-09-30 15:40:00,42.52,42.61,42.5,42.54,110600.0,31.9636,32.0312,31.9485,31.9786,110600.0
2013-09-30 15:50:00,42.54,42.64,42.54,42.6,437700.0,31.9786,32.0538,31.9786,32.0237,437700.0
2013-10-01 09:30:00,42.67,42.88,42.48,42.85,199600.0,32.0763,32.2342,31.9335,32.2116,199600.0
2013-10-01 09:40:00,42.87,42.98,42.8,42.94,177500.0,32.2267,32.3094,32.1741,32.2793,177500.0
2013-10-01 09:50:00,42.94,43.08,42.89,42.94,123000.0,32.2793,32.3845,32.2417,32.2793,123000.0
2013-10-01 10:00:00,42.92,42.95,42.8,42.82,165500.0,32.2643,32.2868,32.1741,32.1891,165500.0
2013-10-01 10:10:00,42.82,42.88,42.73,42.88,165300.0,32.1891,32.2342,32.1214,32.2342,165300.0
2013-10-01 10:20:00,42.88,42.94,42.83,42.83,130800.0,32.2342,32.2793,32.1966,32.1966,130800.0
2013-10-01 10:30:00,42.84,42.94,42.84,42.93,88700.0,32.2041,32.2793,32.2041,32.2718,88700.0
2013-10-01 10:40:00,42.94,42.94,42.85,42.9,106600.0,32.2793,32.2793,32.2116,32.2492,106600.0
2013-10-01 10:50:00,42.9,43.04,42.89,42.97,76900.0,32.2492,32.3545,32.2417,32.3019,76900.0
2013-10-01 11:00:00,42.97,43.03,42.96,42.98,53100.0,32.3019,32.347,32.2943,32.3094,53100.0
2013-10-01 11:10:00,42.99,43.09,42.95,43.08,82600.0,32.3169,32.3921,32.2868,32.3845,82600.0
2013-10-01 11:20:00,43.07,43.07,43.03,43.03,58700.0,32.377,32.377,32.347,32.347,58700.0
2013-10-01 11:30:00,43.02,43.1,43.02,43.06,50700.0,32.3394,32.3996,32.3394,32.3695,50700.0
2013-10-01 11:40:00,43.05,43.08,43.03,43.06,43200.0,32.362,32.3845,32.347,32.3695,43200.0
2013-10-01 11:50:00,43.07,43.11,43.06,43.07,44300.0,32.377,32.4071,32.3695,32.377,44300.0
2013-10-01 12:00:00,43.06,43.13,43.06,43.08,40100.0,32.3695,32.4221,32.3695,32.3845,40100.0
2013-10-01 12:10:00,43.09,43.09,43.05,43.05,20200.0,32.3921,32.3921,32.362,32.362,20200.0
2013-10-01 12:20:00,43.05,43.11,43.01,43.09,79100.0,32.362,32.4071,32.3319,32.3921,79100.0
2013-10-01 12:30:00,43.09,43.09,43.04,43.04,36300.0,32.3921,32.3921,32.3545,32.3545,36300.0
2013-10-01 12:40:00,43.05,43.06,43.0,43.0,35100.0,32.362,32.3695,32.3244,32.3244,35100.0
2013-10-01 12:50:00,42.99,43.03,42.98,43.03,29400.0,32.3169,32.347,32.3094,32.347,29400.0
2013-10-01 13:00:00,43.02,43.09,43.02,43.05,50500.0,32.3394,32.3921,32.3394,32.362,50500.0
2013-10-01 13:10:00,43.06,43.06,42.97,42.98,88200.0,32.3695,32.3695,32.3019,32.3094,88200.0
2013-10-01 13:20:00,42.98,43.03,42.97,42.97,108000.0,32.3094,32.347,32.3019,32.3019,108000.0
2013-10-01 13:30:00,42.98,43.04,42.98,43.04,30500.0,32.3094,32.3545,32.3094,32.3545,30500.0
2013-10-01 13:40:00,43.04,43.04,43.02,43.02,26800.0,32.3545,32.3545,32.3394,32.3394,26800.0
2013-10-01 13:50:00,43.02,43.09,43.02,43.06,40200.0,32.3394,32.3921,32.3394,32.3695,40200.0
2013-10-01 14:00:00,43.06,43.07,43.02,43.03,33500.0,32.3695,32.377,32.3394,32.347,33500.0
2013-10-01 14:10:00,43.03,43.05,43.02,43.02,71700.0,32.347,32.362,32.3394,32.3394,71700.0
2013-10-01 14:20:00,43.02,43.02,42.93,42.94,75100.0,32.3394,32.3394,32.2718,32.2793,75100.0
2013-10-01 14:30:00,42.93,42.97,42.91,42.97,51700.0,32.2718,32.3019,32.2568,32.3019,51700.0
2013-10-01 14:40:00,42.98,43.0,42.96,43.0,45700.0,32.3094,32.3244,32.2943,32.3244,45700.0
2013-10-01 14:50:00,43.0,43.05,42.99,43.02,49600.0,32.3244,32.362,32.3169,32.3394,49600.0
2013-10-01 15:00:00,43.02,43.02,42.92,42.94,74900.0,32.3394,32.3394,32.2643,32.2793,74900.0
2013-10-01 15:10:00,42.95,42.98,42.92,42.97,57200.0,32.2868,32.3094,32.2643,32.3019,57200.0
2013-10-01 15:20:00,42.98,42.98,42.86,42.87,161200.0,32.3094,32.3094,32.2192,32.2267,161200.0
2013-10-01 15:30:00,42.86,42.91,42.83,42.87,177200.0,32.2192,32.2568,32.1966,32.2267,177200.0
2013-10-01 15:40:00,42.88,42.98,42.88,42.98,178600.0,32.2342,32.3094,32.2342,32.3094,178600.0
2013-10-01 15:50:00,42.98,43.05,42.98,43.05,474400.0,32.3094,32.362,32.3094,32.362,474400.0
2013-10-02 09:30:00,42.8,43.0,42.51,42.96,165600.0,32.1741,32.3244,31.9561,32.2943,165600.0
2013-10-02 09:40:00,42.97,43.0,42.94,43.0,93200.0,32.3019,32.3244,32.2793,32.3244,93200.0
2013-10-02 09:50:00,43.0,43.15,42.96,43.0,104800.0,32.3244,32.4372,32.2943,32.3244,104800.0
2013-10-02 10:00:00,43.0,43.0,42.9,42.93,91300.0,32.3244,32.3244,32.2492,32.2718,91300.0
2013-10-02 10:10:00,42.92,43.0,42.9,43.0,95800.0,32.2643,32.3244,32.2492,32.3244,95800.0
2013-10-02 10:20:00,43.0,43.08,42.93,43.06,113500.0,32.3244,32.3845,32.2718,32.3695,113500.0
2013-10-02 10:30:00,43.06,43.07,42.97,43.0,84800.0,32.3695,32.377,32.3019,32.3244,84800.0
2013-10-02 10:40:00,43.0,43.0,42.94,42.95,89600.0,32.3244,32.3244,32.2793,32.2868,89600.0
2013-10-02 10:50:00,42.95,43.0,42.95,42.98,40400.0,32.2868,32.3244,32.2868,32.3094,40400.0
2013-10-02 11:00:00,42.97,43.0,42.95,42.99,29700.0,32.3019,32.3244,32.2868,32.3169,29700.0
2013-10-02 11:10:00,42.99,43.0,42.97,42.98,48900.0,32.3169,32.3244,32.3019,32.3094,48900.0
2013-10-02 11:20:00,42.98,43.0,42.93,42.98,31500.0,32.3094,32.3244,32.2718,32.3094,31500.0
2013-10-02 11:30:00,42.97,43.0,42.95,42.96,32400.0,32.3019,32.3244,32.2868,32.2943,32400.0
2013-10-02 11:40:00,42.97,43.0,42.96,43.0,43000.0,32.3019,32.3244,32.2943,32.3244,43000.0
2013-10-02 11:50:00,43.0,43.0,42.97,42.97,30400.0,32.3244,32.3244,32.3019,32.3019,30400.0
2013-10-02 12:00:00,42.96,43.0,42.96,43.0,25300.0,32.2943,32.3244,32.2943,32.3244,25300.0
2013-10-02 12:10:00,43.0,43.03,42.98,43.0,60000.0,32.3244,32.347,32.3094,32.3244,60000.0
2013-10-02 12:20:00,42.99,43.02,42.97,43.02,36100.0,32.3169,32.3394,32.3019,32.3394,36100.0
2013-10-02 12:30:00,43.02,43.03,43.02,43.03,24800.0,32.3394,32.347,32.3394,32.347,24800.0
2013-10-02 12:40:00,43.02,43.05,43.01,43.01,45500.0,32.3394,32.362,32.3319,32.3319,45500.0
2013-10-02 12:50:00,43.02,43.05,43.01,43.05,30800.0,32.3394,32.362,32.3319,32.362,30800.0
2013-10-02 13:00:00,43.05,43.11,43.03,43.05,86400.0,32.362,32.4071,32.347,32.362,86400.0
2013-10-02 13:10:00,43.05,43.05,42.99,42.99,32900.0,32.362,32.362,32.3169,32.3169,32900.0
2013-10-02 13:20:00,42.99,43.0,42.98,43.0,83700.0,32.3169,32.3244,32.3094,32.3244,83700.0
2013-10-02 13:30:00,43.0,43.0,42.94,42.98,103500.0,32.3244,32.3244,32.2793,32.3094,103500.0
2013-10-02 13:40:00,42.99,43.04,42.97,43.04,126400.0,32.3169,32.3545,32.3019,32.3545,126400.0
2013-10-02 13:50:00,43.04,43.06,42.99,43.0,60600.0,32.3545,32.3695,32.3169,32.3244,60600.0
2013-10-02 14:00:00,42.99,43.0,42.9,42.91,77200.0,32.3169,32.3244,32.2492,32.2568,77200.0
2013-10-02 14:10:00,42.91,42.93,42.85,42.9,51200.0,32.2568,32.2718,32.2116,32.2492,51200.0
2013-10-02 14:20:00,42.9,42.91,42.87,42.87,43800.0,32.2492,32.2568,32.2267,32.2267,43800.0
2013-10-02 14:30:00,42.88,42.88,42.83,42.84,43800.0,32.2342,32.2342,32.1966,32.2041,43800.0
2013-10-02 14:40:00,42.84,42.84,42.81,42.82,49300.0,32.2041,32.2041,32.1816,32.1891,49300.0
2013-10-02 14:50:00,42.82,42.85,42.75,42.77,68400.0,32.1891,32.2116,32.1365,32.1515,68400.0
2013-10-02 15:00:00,42.77,42.77,42.69,42.71,141800.0,32.1515,32.1515,32.0914,32.1064,141800.0
2013-10-02 15:10:00,42.7,42.72,42.69,42.69,131600.0,32.0989,32.1139,32.0914,32.0914,131600.0
2013-10-02 15:20:00,42.69,42.7,42.65,42.68,116600.0,32.0914,32.0989,32.0613,32.0839,116600.0
2013-10-02 15:30:00,42.68,42.79,42.68,42.78,212800.0,32.0839,32.1665,32.0839,32.159,212800.0
2013-10-02 15:40:00,42.79,42.83,42.78,42.81,267200.0,32.1665,32.1966,32.159,32.1816,267200.0
2013-10-02 15:50:00,42.81,42.89,42.8,42.85,411100.0,32.1816,32.2417,32.1741,32.2116,411100.0
2013-10-03 09:30:00,42.71,42.86,42.69,42.75,114600.0,32.1064,32.2192,32.0914,32.1365,114600.0
2013-10-03 09:40:00,42.77,42.77,42.56,42.59,203300.0,32.1515,32.1515,31.9936,32.0162,203300.0
2013-10-03 09:50:00,42.59,42.61,42.5,42.59,95000.0,32.0162,32.0312,31.9485,32.0162,95000.0
2013-10-03 10:00:00,42.58,42.69,42.54,42.64,189000.0,32.0087,32.0914,31.9786,32.0538,189000.0
2013-10-03 10:10:00,42.64,42.68,42.58,42.66,204700.0,32.0538,32.0839,32.0087,32.0688,204700.0
2013-10-03 10:20:00,42.66,42.67,42.52,42.54,83800.0,32.0688,32.0763,31.9636,31.9786,83800.0
2013-10-03 10:30:00,42.53,42.54,42.39,42.44,81700.0,31.9711,31.9786,31.8659,31.9034,81700.0
2013-10-03 10:40:00,42.44,42.46,42.33,42.39,42800.0,31.9034,31.9185,31.8207,31.8659,42800.0
2013-10-03 10:50:00,42.4,42.47,42.39,42.43,181200.0,31.8734,31.926,31.8659,31.8959,181200.0
2013-10-03 11:00:00,42.43,42.43,42.37,42.39,61900.0,31.8959,31.8959,31.8508,31.8659,61900.0
2013-10-03 11:10:00,42.39,42.41,42.31,42.35,45700.0,31.8659,31.8809,31.8057,31.8358,45700.0
2013-10-03 11:20:00,42.35,42.39,42.26,42.27,63100.0,31.8358,31.8659,31.7681,31.7756,63100.0
2013-10-03 11:30:00,42.26,42.29,42.19,42.22,90900.0,31.7681,31.7907,31.7155,31.7381,90900.0
2013-10-03 11:40:00,42.22,42.22,42.1,42.17,101200.0,31.7381,31.7381,31.6478,31.7005,101200.0
2013-10-03 11:50:00,42.18,42.24,42.12,42.18,91200.0,31.708,31.7531,31.6629,31.708,91200.0
2013-10-03 12:00:00,42.17,42.24,42.14,42.22,90500.0,31.7005,31.7531,31.6779,31.7381,90500.0
2013-10-03 12:10:00,42.24,42.28,42.19,42.2,60700.0,31.7531,31.7832,31.7155,31.723,60700.0
2013-10-03 12:20:00,42.2,42.22,42.15,42.21,169300.0,31.723,31.7381,31.6854,31.7305,169300.0
2013-10-03 12:30:00,42.21,42.26,42.19,42.21,82600.0,31.7305,31.7681,31.7155,31.7305,82600.0
2013-10-03 12:40:00,42.2,42.34,42.17,42.29,92900.0,31.723,31.8283,31.7005,31.7907,92900.0
2013-10-03 12:50:00,42.3,42.35,42.25,42.32,155300.0,31.7982,31.8358,31.7606,31.8132,155300.0
2013-10-03 13:00:00,42.31,42.35,42.27,42.32,84700.0,31.8057,31.8358,31.7756,31.8132,84700.0
2013-10-03 13:10:00,42.32,42.32,42.17,42.23,84200.0,31.8132,31.8132,31.7005,31.7456,84200.0
2013-10-03 13:20:00,42.23,42.35,42.19,42.32,186500.0,31.7456,31.8358,31.7155,31.8132,186500.0
2013-10-03 13:30:00,42.32,42.35,42.26,42.26,166700.0,31.8132,31.8358,31.7681,31.7681,166700.0
2013-10-03 13:40:00,42.27,42.3,42.26,42.26,70900.0,31.7756,31.7982,31.7681,31.7681,70900.0
2013-10-03 13:50:00,42.26,42.3,42.15,42.27,96100.0,31.7681,31.7982,31.6854,31.7756,96100.0
2013-10-03 14:00:00,42.27,42.29,42.22,42.24,144600.0,31.7756,31.7907,31.7381,31.7531,144600.0
2013-10-03 14:10:00,42.24,42.3,42.21,42.21,121200.0,31.7531,31.7982,31.7305,31.7305,121200.0
2013-10-03 14:20:00,42.2,42.24,42.08,42.24,221200.0,31.723,31.7531,31.6328,31.7531,221200.0
2013-10-03 14:30:00,42.23,42.23,42.13,42.17,264800.0,31.7456,31.7456,31.6704,31.7005,264800.0
2013-10-03 14:40:00,42.17,42.24,42.15,42.16,240900.0,31.7005,31.7531,31.6854,31.693,240900.0
2013-10-03 14:50:00,42.16,42.21,42.09,42.09,179300.0,31.693,31.7305,31.6403,31.6403,179300.0
2013-10-03 15:00:00,42.09,42.17,42.03,42.11,208600.0,31.6403,31.7005,31.5952,31.6554,208600.0
2013-10-03 15:10:00,42.12,42.14,42.09,42.11,151800.0,31.6629,31.6779,31.6403,31.6554,151800.0
2013-10-03 15:20:00,42.11,42.17,42.1,42.14,201100.0,31.6554,31.7005,31.6478,31.6779,201100.0
2013-10-03 15:30:00,42.14,42.27,42.13,42.27,151500.0,31.6779,31.7756,31.6704,31.7756,151500.0
2013-10-03 15:40:00,42.26,42.27,42.16,42.21,360400.0,31.7681,31.7756,31.693,31.7305,360400.0
2013-10-03 15:50:00,42.21,42.25,42.0,42.1,691500.0,31.7305,31.7606,31.5727,31.6478,691500.0
2013-10-04 09:30:00,42.1,42.37,42.1,42.2,177100.0,31.6478,31.8508,31.6478,31.723,177100.0
2013-10-04 09:40:00,42.19,42.21,42.15,42.18,111000.0,31.7155,31.7305,31.6854,31.708,111000.0
2013-10-04 09:50:00,42.18,42.28,42.18,42.26,149600.0,31.708,31.7832,31.708,31.7681,149600.0
2013-10-04 10:00:00,42.26,42.3,42.2,42.29,104300.0,31.7681,31.7982,31.723,31.7907,104300.0
2013-10-04 10:10:00,42.29,42.33,42.26,42.29,113000.0,31.7907,31.8207,31.7681,31.7907,113000.0
2013-10-04 10:20:00,42.29,42.34,42.27,42.29,141300.0,31.7907,31.8283,31.7756,31.7907,141300.0
2013-10-04 10:30:00,42.3,42.35,42.27,42.27,84000.0,31.7982,31.8358,31.7756,31.7756,84000.0
2013-10-04 10:40:00,42.27,42.32,42.26,42.27,81700.0,31.7756,31.8132,31.7681,31.7756,81700.0
2013-10-04 10:50:00,42.26,42.29,42.23,42.26,51100.0,31.7681,31.7907,31.7456,31.7681,51100.0
2013-10-04 11:00:00,42.24,42.29,42.22,42.25,91000.0,31.7531,31.7907,31.7381,31.7606,91000.0
2013-10-04 11:10:00,42.24,42.3,42.21,42.3,61600.0,31.7531,31.7982,31.7305,31.7982,61600.0
2013-10-04 11:20:00,42.3,42.31,42.25,42.25,58800.0,31.7982,31.8057,31.7606,31.7606,58800.0
2013-10-04 11:30:00,42.24,42.34,42.24,42.34,51700.0,31.7531,31.8283,31.7531,31.8283,51700.0
2013-10-04 11:40:00,42.35,42.36,42.32,42.32,57800.0,31.8358,31.8433,31.8132,31.8132,57800.0
2013-10-04 11:50:00,42.32,42.33,42.28,42.31,61900.0,31.8132,31.8207,31.7832,31.8057,61900.0
2013-10-04 12:00:00,42.3,42.3,42.24,42.24,142400.0,31.7982,31.7982,31.7531,31.7531,142400.0
2013-10-04 12:10:00,42.25,42.3,42.25,42.29,63100.0,31.7606,31.7982,31.7606,31.7907,63100.0
2013-10-04 12:20:00,42.29,42.3,42.28,42.3,107000.0,31.7907,31.7982,31.7832,31.7982,107000.0
2013-10-04 12:30:00,42.29,42.3,42.28,42.3,69200.0,31.7907,31.7982,31.7832,31.7982,69200.0
2013-10-04 12:40:00,42.3,42.3,42.27,42.27,86200.0,31.7982,31.7982,31.7756,31.7756,86200.0
2013-10-04 12:50:00,42.28,42.3,42.25,42.28,79100.0,31.7832,31.7982,31.7606,31.7832,79100.0
2013-10-04 13:00:00,42.28,42.31,42.26,42.3,66000.0,31.7832,31.8057,31.7681,31.7982,66000.0
2013-10-04 13:10:00,42.3,42.31,42.25,42.26,54300.0,31.7982,31.8057,31.7606,31.7681,54300.0
2013-10-04 13:20:00,42.26,42.3,42.25,42.27,79900.0,31.7681,31.7982,31.7606,31.7756,79900.0
2013-10-04 13:30:00,42.27,42.3,42.25,42.3,60700.0,31.7756,31.7982,31.7606,31.7982,60700.0
2013-10-04 13:40:00,42.3,42.32,42.26,42.26,64900.0,31.7982,31.8132,31.7681,31.7681,64900.0
2013-10-04 13:50:00,42.26,42.27,42.24,42.25,80700.0,31.7681,31.7756,31.7531,31.7606,80700.0
2013-10-04 14:00:00,42.25,42.27,42.24,42.24,108200.0,31.7606,31.7756,31.7531,31.7531,108200.0
2013-10-04 14:10:00,42.25,42.27,42.25,42.26,115700.0,31.7606,31.7756,31.7606,31.7681,115700.0
2013-10-04 14:20:00,42.27,42.29,42.27,42.29,60200.0,31.7756,31.7907,31.7756,31.7907,60200.0
2013-10-04 14:30:00,42.29,42.3,42.26,42.3,110800.0,31.7907,31.7982,31.7681,31.7982,110800.0
2013-10-04 14:40:00,42.3,42.3,42.29,42.3,101400.0,31.7982,31.7982,31.7907,31.7982,101400.0
2013-10-04 14:50:00,42.3,42.31,42.27,42.29,95900.0,31.7982,31.8057,31.7756,31.7907,95900.0
2013-10-04 15:00:00,42.29,42.29,42.24,42.25,118500.0,31.7907,31.7907,31.7531,31.7606,118500.0
2013-10-04 15:10:00,42.25,42.3,42.25,42.28,107100.0,31.7606,31.7982,31.7606,31.7832,107100.0
2013-10-04 15:20:00,42.28,42.28,42.23,42.26,132900.0,31.7832,31.7832,31.7456,31.7681,132900.0
2013-10-04 15:30:00,42.26,42.29,42.23,42.23,129200.0,31.7681,31.7907,31.7456,31.7456,129200.0
2013-10-04 15:40:00,42.23,42.25,42.19,42.2,179700.0,31.7456,31.7606,31.7155,31.723,179700.0
2013-10-04 15:50:00,42.2,42.29,42.2,42.25,534200.0,31.723,31.7907,31.723,31.7606,534200.0
2013-10-07 09:30:00,42.04,42.04,41.74,42.01,459000.0,31.6027,31.6027,31.3772,31.5802,459000.0
2013-10-07 09:40:00,42.0,42.2,41.99,42.15,345800.0,31.5727,31.723,31.5652,31.6854,345800.0
2013-10-07 09:50:00,42.15,42.19,41.98,42.04,178000.0,31.6854,31.7155,31.5576,31.6027,178000.0
2013-10-07 10:00:00,42.04,42.21,41.91,42.21,184200.0,31.6027,31.7305,31.505,31.7305,184200.0
2013-10-07 10:10:00,42.21,42.22,41.97,41.97,270200.0,31.7305,31.7381,31.5501,31.5501,270200.0
2013-10-07 10:20:00,41.98,41.99,41.9,41.98,115900.0,31.5576,31.5652,31.4975,31.5576,115900.0
2013-10-07 10:30:00,41.99,42.09,41.98,42.04,82000.0,31.5652,31.6403,31.5576,31.6027,82000.0
2013-10-07 10:40:00,42.05,42.13,42.05,42.09,97900.0,31.6103,31.6704,31.6103,31.6403,97900.0
2013-10-07 10:50:00,42.09,42.15,42.08,42.15,48400.0,31.6403,31.6854,31.6328,31.6854,48400.0
2013-10-07 11:00:00,42.15,42.15,42.03,42.04,59800.0,31.6854,31.6854,31.5952,31.6027,59800.0
2013-10-07 11:10:00,42.05,42.09,41.98,41.98,101100.0,31.6103,31.6403,31.5576,31.5576,101100.0
2013-10-07 11:20:00,41.99,42.0,41.93,41.94,83000.0,31.5652,31.5727,31.5201,31.5276,83000.0
2013-10-07 11:30:00,41.94,42.0,41.89,41.98,108800.0,31.5276,31.5727,31.49,31.5576,108800.0
2013-10-07 11:40:00,41.98,42.04,41.97,42.04,97000.0,31.5576,31.6027,31.5501,31.6027,97000.0
2013-10-07 11:50:00,42.04,42.06,41.97,42.03,109000.0,31.6027,31.6178,31.5501,31.5952,109000.0
2013-10-07 12:00:00,42.02,42.1,41.97,42.09,76100.0,31.5877,31.6478,31.5501,31.6403,76100.0
2013-10-07 12:10:00,42.08,42.1,42.07,42.1,30400.0,31.6328,31.6478,31.6253,31.6478,30400.0
2013-10-07 12:20:00,42.1,42.1,42.05,42.05,36700.0,31.6478,31.6478,31.6103,31.6103,36700.0
2013-10-07 12:30:00,42.05,42.05,41.98,41.98,57000.0,31.6103,31.6103,31.5576,31.5576,57000.0
2013-10-07 12:40:00,41.98,42.03,41.97,42.03,51400.0,31.5576,31.5952,31.5501,31.5952,51400.0
2013-10-07 12:50:00,42.03,42.08,41.99,42.0,87900.0,31.5952,31.6328,31.5652,31.5727,87900.0
2013-10-07 13:00:00,42.0,42.04,41.98,42.0,58400.0,31.5727,31.6027,31.5576,31.5727,58400.0
2013-10-07 13:10:00,42.0,42.04,41.98,41.98,150300.0,31.5727,31.6027,31.5576,31.5576,150300.0
2013-10-07 13:20:00,41.99,41.99,41.97,41.98,45500.0,31.5652,31.5652,31.5501,31.5576,45500.0
2013-10-07 13:30:00,41.98,42.0,41.9,41.9,136600.0,31.5576,31.5727,31.4975,31.4975,136600.0
2013-10-07 13:40:00,41.89,41.98,41.82,41.95,130800.0,31.49,31.5576,31.4374,31.5351,130800.0
2013-10-07 13:50:00,41.94,41.99,41.93,41.97,98700.0,31.5276,31.5652,31.5201,31.5501,98700.0
2013-10-07 14:00:00,41.98,42.0,41.93,41.93,109100.0,31.5576,31.5727,31.5201,31.5201,109100.0
2013-10-07 14:10:00,41.94,42.01,41.94,42.0,104900.0,31.5276,31.5802,31.5276,31.5727,104900.0
2013-10-07 14:20:00,42.0,42.01,41.97,41.99,142800.0,31.5727,31.5802,31.5501,31.5652,142800.0
2013-10-07 14:30:00,41.98,42.01,41.96,41.98,136100.0,31.5576,31.5802,31.5426,31.5576,136100.0
2013-10-07 14:40:00,41.98,42.01,41.96,42.0,102700.0,31.5576,31.5802,31.5426,31.5727,102700.0
2013-10-07 14:50:00,42.0,42.02,41.96,41.99,122400.0,31.5727,31.5877,31.5426,31.5652,122400.0
2013-10-07 15:00:00,42.0,42.04,41.99,42.02,85000.0,31.5727,31.6027,31.5652,31.5877,85000.0
2013-10-07 15:10:00,42.03,42.05,42.02,42.03,89400.0,31.5952,31.6103,31.5877,31.5952,89400.0
2013-10-07 15:20:00,42.04,42.04,41.97,42.0,156000.0,31.6027,31.6027,31.5501,31.5727,156000.0
2013-10-07 15:30:00,42.01,42.03,41.98,42.0,187000.0,31.5802,31.5952,31.5576,31.5727,187000.0
2013-10-07 15:40:00,42.0,42.03,41.98,42.02,143600.0,31.5727,31.5952,31.5576,31.5877,143600.0
2013-10-07 15:50:00,42.02,42.02,41.89,41.91,421500.0,31.5877,31.5877,31.49,31.505,421500.0
2013-10-08 09:30:00,41.76,42.25,41.76,42.05,190000.0,31.3923,31.7606,31.3923,31.6103,190000.0
2013-10-08 09:40:00,42.05,42.18,42.0,42.1,99300.0,31.6103,31.708,31.5727,31.6478,99300.0
2013-10-08 09:50:00,42.1,42.23,42.04,42.21,58600.0,31.6478,31.7456,31.6027,31.7305,58600.0
2013-10-08 10:00:00,42.21,42.21,42.07,42.1,79500.0,31.7305,31.7305,31.6253,31.6478,79500.0
2013-10-08 10:10:00,42.11,42.19,42.08,42.15,78500.0,31.6554,31.7155,31.6328,31.6854,78500.0
2013-10-08 10:20:00,42.15,42.19,42.09,42.09,44700.0,31.6854,31.7155,31.6403,31.6403,44700.0
2013-10-08 10:30:00,42.09,42.12,41.91,41.91,99900.0,31.6403,31.6629,31.505,31.505,99900.0
2013-10-08 10:40:00,41.92,41.95,41.8,41.8,141000.0,31.5125,31.5351,31.4223,31.4223,141000.0
2013-10-08 10:50:00,41.81,41.81,41.71,41.71,150300.0,31.4298,31.4298,31.3547,31.3547,150300.0
2013-10-08 11:00:00,41.72,41.72,41.59,41.7,161900.0,31.3622,31.3622,31.2645,31.3472,161900.0
2013-10-08 11:10:00,41.7,41.71,41.56,41.6,187400.0,31.3472,31.3547,31.2419,31.272,187400.0
2013-10-08 11:20:00,41.61,41.66,41.58,41.59,127200.0,31.2795,31.3171,31.2569,31.2645,127200.0
2013-10-08 11:30:00,41.59,41.6,41.51,41.53,116300.0,31.2645,31.272,31.2043,31.2194,116300.0
2013-10-08 11:40:00,41.54,41.61,41.52,41.6,82600.0,31.2269,31.2795,31.2118,31.272,82600.0
2013-10-08 11:50:00,41.61,41.7,41.6,41.67,56000.0,31.2795,31.3472,31.272,31.3246,56000.0
2013-10-08 12:00:00,41.67,41.68,41.6,41.66,66200.0,31.3246,31.3321,31.272,31.3171,66200.0
2013-10-08 12:10:00,41.66,41.68,41.61,41.64,81500.0,31.3171,31.3321,31.2795,31.3021,81500.0
2013-10-08 12:20:00,41.64,41.65,41.59,41.65,80500.0,31.3021,31.3096,31.2645,31.3096,80500.0
2013-10-08 12:30:00,41.64,41.68,41.54,41.68,130400.0,31.3021,31.3321,31.2269,31.3321,130400.0
2013-10-08 12:40:00,41.68,41.75,41.64,41.75,49300.0,31.3321,31.3847,31.3021,31.3847,49300.0
2013-10-08 12:50:00,41.75,41.75,41.63,41.69,46400.0,31.3847,31.3847,31.2945,31.3396,46400.0
2013-10-08 13:00:00,41.69,41.72,41.61,41.62,114500.0,31.3396,31.3622,31.2795,31.287,114500.0
2013-10-08 13:10:00,41.63,41.68,41.6,41.62,77900.0,31.2945,31.3321,31.272,31.287,77900.0
2013-10-08 13:20:00,41.63,41.75,41.6,41.75,106600.0,31.2945,31.3847,31.272,31.3847,106600.0
2013-10-08 13:30:00,41.75,41.76,41.64,41.66,116100.0,31.3847,31.3923,31.3021,31.3171,116100.0
2013-10-08 13:40:00,41.66,41.68,41.63,41.65,38700.0,31.3171,31.3321,31.2945,31.3096,38700.0
2013-10-08 13:50:00,41.65,41.7,41.63,41.65,54200.0,31.3096,31.3472,31.2945,31.3096,54200.0
2013-10-08 14:00:00,41.66,41.67,41.54,41.55,88700.0,31.3171,31.3246,31.2269,31.2344,88700.0
2013-10-08 14:10:00,41.55,41.58,41.51,41.55,92500.0,31.2344,31.2569,31.2043,31.2344,92500.0
2013-10-08 14:20:00,41.56,41.66,41.54,41.64,75200.0,31.2419,31.3171,31.2269,31.3021,75200.0
2013-10-08 14:30:00,41.64,41.64,41.56,41.62,54000.0,31.3021,31.3021,31.2419,31.287,54000.0
2013-10-08 14:40:00,41.61,41.63,41.58,41.61,108000.0,31.2795,31.2945,31.2569,31.2795,108000.0
2013-10-08 14:50:00,41.61,41.65,41.59,41.64,146900.0,31.2795,31.3096,31.2645,31.3021,146900.0
2013-10-08 15:00:00,41.64,41.65,41.57,41.57,120800.0,31.3021,31.3096,31.2494,31.2494,120800.0
2013-10-08 15:10:00,41.57,41.64,41.54,41.64,222100.0,31.2494,31.3021,31.2269,31.3021,222100.0
2013-10-08 15:20:00,41.64,41.73,41.64,41.72,125000.0,31.3021,31.3697,31.3021,31.3622,125000.0
2013-10-08 15:30:00,41.72,41.74,41.68,41.73,116300.0,31.3622,31.3772,31.3321,31.3697,116300.0
2013-10-08 15:40:00,41.73,41.73,41.67,41.67,210000.0,31.3697,31.3697,31.3246,31.3246,210000.0
2013-10-08 15:50:00,41.67,41.69,41.6,41.66,334500.0,31.3246,31.3396,31.272,31.3171,334500.0
2013-10-09 09:30:00,41.64,41.76,41.44,41.52,82700.0,31.3021,31.3923,31.1517,31.2118,82700.0
2013-10-09 09:40:00,41.5,41.54,41.24,41.27,101800.0,31.1968,31.2269,31.0014,31.0239,101800.0
2013-10-09 09:50:00,41.25,41.38,41.22,41.36,94100.0,31.0089,31.1066,30.9863,31.0916,94100.0
2013-10-09 10:00:00,41.37,41.39,41.27,41.33,255000.0,31.0991,31.1141,31.0239,31.069,255000.0
2013-10-09 10:10:00,41.34,41.41,41.3,41.34,165400.0,31.0765,31.1292,31.0465,31.0765,165400.0
2013-10-09 10:20:00,41.34,41.52,41.32,41.46,177800.0,31.0765,31.2118,31.0615,31.1667,177800.0
2013-10-09 10:30:00,41.46,41.51,41.42,41.47,143100.0,31.1667,31.2043,31.1367,31.1743,143100.0
2013-10-09 10:40:00,41.47,41.48,41.36,41.37,100900.0,31.1743,31.1818,31.0916,31.0991,100900.0
2013-10-09 10:50:00,41.37,41.41,41.31,41.32,113100.0,31.0991,31.1292,31.054,31.0615,113100.0
2013-10-09 11:00:00,41.32,41.39,41.3,41.3,133600.0,31.0615,31.1141,31.0465,31.0465,133600.0
2013-10-09 11:10:00,41.3,41.35,41.27,41.27,129300.0,31.0465,31.0841,31.0239,31.0239,129300.0
2013-10-09 11:20:00,41.27,41.32,41.23,41.3,80200.0,31.0239,31.0615,30.9938,31.0465,80200.0
2013-10-09 11:30:00,41.29,41.31,41.22,41.22,104500.0,31.0389,31.054,30.9863,30.9863,104500.0
2013-10-09 11:40:00,41.23,41.38,41.22,41.36,108600.0,30.9938,31.1066,30.9863,31.0916,108600.0
2013-10-09 11:50:00,41.36,41.41,41.36,41.4,86800.0,31.0916,31.1292,31.0916,31.1216,86800.0
2013-10-09 12:00:00,41.4,41.41,41.33,41.36,49700.0,31.1216,31.1292,31.069,31.0916,49700.0
2013-10-09 12:10:00,41.37,41.47,41.37,41.37,123000.0,31.0991,31.1743,31.0991,31.0991,123000.0
2013-10-09 12:20:00,41.36,41.46,41.34,41.45,71100.0,31.0916,31.1667,31.0765,31.1592,71100.0
2013-10-09 12:30:00,41.45,41.54,41.44,41.51,110100.0,31.1592,31.2269,31.1517,31.2043,110100.0
2013-10-09 12:40:00,41.51,41.52,41.39,41.39,85600.0,31.2043,31.2118,31.1141,31.1141,85600.0
2013-10-09 12:50:00,41.38,41.45,41.37,41.4,76600.0,31.1066,31.1592,31.0991,31.1216,76600.0
2013-10-09 13:00:00,41.4,41.47,41.4,41.45,89600.0,31.1216,31.1743,31.1216,31.1592,89600.0
2013-10-09 13:10:00,41.44,41.56,41.43,41.56,82500.0,31.1517,31.2419,31.1442,31.2419,82500.0
2013-10-09 13:20:00,41.55,41.69,41.55,41.62,68700.0,31.2344,31.3396,31.2344,31.287,68700.0
2013-10-09 13:30:00,41.62,41.67,41.55,41.55,90600.0,31.287,31.3246,31.2344,31.2344,90600.0
2013-10-09 13:40:00,41.55,41.62,41.54,41.54,46000.0,31.2344,31.287,31.2269,31.2269,46000.0
2013-10-09 13:50:00,41.54,41.62,41.54,41.55,61300.0,31.2269,31.287,31.2269,31.2344,61300.0
2013-10-09 14:00:00,41.54,41.55,41.48,41.49,146400.0,31.2269,31.2344,31.1818,31.1893,146400.0
2013-10-09 14:10:00,41.49,41.54,41.46,41.5,187000.0,31.1893,31.2269,31.1667,31.1968,187000.0
2013-10-09 14:20:00,41.5,41.56,41.42,41.52,165000.0,31.1968,31.2419,31.1367,31.2118,165000.0
2013-10-09 14:30:00,41.52,41.55,41.44,41.44,85800.0,31.2118,31.2344,31.1517,31.1517,85800.0
2013-10-09 14:40:00,41.44,41.48,41.35,41.38,242000.0,31.1517,31.1818,31.0841,31.1066,242000.0
2013-10-09 14:50:00,41.38,41.41,41.34,41.37,102900.0,31.1066,31.1292,31.0765,31.0991,102900.0
2013-10-09 15:00:00,41.37,41.38,41.24,41.3,352100.0,31.0991,31.1066,31.0014,31.0465,352100.0
2013-10-09 15:10:00,41.3,41.45,41.3,41.45,119600.0,31.0465,31.1592,31.0465,31.1592,119600.0
2013-10-09 15:20:00,41.44,41.5,41.41,41.49,105800.0,31.1517,31.1968,31.1292,31.1893,105800.0
2013-10-09 15:30:00,41.5,41.59,41.47,41.5,138300.0,31.1968,31.2645,31.1743,31.1968,138300.0
2013-10-09 15:40:00,41.5,41.51,41.39,41.41,177600.0,31.1968,31.2043,31.1141,31.1292,177600.0
2013-10-09 15:50:00,41.4,41.48,41.37,41.41,428900.0,31.1216,31.1818,31.0991,31.1292,428900.0
2013-10-10 09:30:00,41.49,41.79,41.49,41.73,140800.0,31.1893,31.4148,31.1893,31.3697,140800.0
2013-10-10 09:40:00,41.73,41.77,41.63,41.65,156100.0,31.3697,31.3998,31.2945,31.3096,156100.0
2013-10-10 09:50:00,41.66,41.72,41.63,41.65,88300.0,31.3171,31.3622,31.2945,31.3096,88300.0
2013-10-10 10:00:00,41.66,41.7,41.61,41.62,133600.0,31.3171,31.3472,31.2795,31.287,133600.0
2013-10-10 10:10:00,41.62,41.64,41.49,41.49,136000.0,31.287,31.3021,31.1893,31.1893,136000.0
2013-10-10 10:20:00,41.49,41.55,41.48,41.5,138200.0,31.1893,31.2344,31.1818,31.1968,138200.0
2013-10-10 10:30:00,41.5,41.55,41.48,41.54,108900.0,31.1968,31.2344,31.1818,31.2269,108900.0
2013-10-10 10:40:00,41.54,41.57,41.51,41.52,103600.0,31.2269,31.2494,31.2043,31.2118,103600.0
2013-10-10 10:50:00,41.52,41.57,41.48,41.51,115100.0,31.2118,31.2494,31.1818,31.2043,115100.0
2013-10-10 11:00:00,41.51,41.53,41.46,41.51,86300.0,31.2043,31.2194,31.1667,31.2043,86300.0
2013-10-10 11:10:00,41.5,41.51,41.42,41.43,102100.0,31.1968,31.2043,31.1367,31.1442,102100.0
2013-10-10 11:20:00,41.43,41.47,41.4,41.44,108300.0,31.1442,31.1743,31.1216,31.1517,108300.0
2013-10-10 11:30:00,41.44,41.63,41.43,41.58,78500.0,31.1517,31.2945,31.1442,31.2569,78500.0
2013-10-10 11:40:00,41.59,41.66,41.59,41.63,36400.0,31.2645,31.3171,31.2645,31.2945,36400.0
2013-10-10 11:50:00,41.62,41.67,41.6,41.66,95300.0,31.287,31.3246,31.272,31.3171,95300.0
2013-10-10 12:00:00,41.66,41.7,41.63,41.63,72300.0,31.3171,31.3472,31.2945,31.2945,72300.0
2013-10-10 12:10:00,41.64,41.71,41.59,41.7,67800.0,31.3021,31.3547,31.2645,31.3472,67800.0
2013-10-10 12:20:00,41.7,41.76,41.63,41.63,111700.0,31.3472,31.3923,31.2945,31.2945,111700.0
2013-10-10 12:30:00,41.63,41.73,41.63,41.63,209400.0,31.2945,31.3697,31.2945,31.2945,209400.0
2013-10-10 12:40:00,41.63,41.66,41.62,41.63,33900.0,31.2945,31.3171,31.287,31.2945,33900.0
2013-10-10 12:50:00,41.63,41.7,41.62,41.69,52700.0,31.2945,31.3472,31.287,31.3396,52700.0
2013-10-10 13:00:00,41.69,41.69,41.63,41.65,52000.0,31.3396,31.3396,31.2945,31.3096,52000.0
2013-10-10 13:10:00,41.64,41.69,41.62,41.63,44100.0,31.3021,31.3396,31.287,31.2945,44100.0
2013-10-10 13:20:00,41.63,41.7,41.63,41.65,49500.0,31.2945,31.3472,31.2945,31.3096,49500.0
2013-10-10 13:30:00,41.65,41.69,41.63,41.64,50000.0,31.3096,31.3396,31.2945,31.3021,50000.0
2013-10-10 13:40:00,41.64,41.67,41.62,41.64,109600.0,31.3021,31.3246,31.287,31.3021,109600.0
2013-10-10 13:50:00,41.63,41.64,41.57,41.6,99800.0,31.2945,31.3021,31.2494,31.272,99800.0
2013-10-10 14:00:00,41.6,41.6,41.55,41.6,75200.0,31.272,31.272,31.2344,31.272,75200.0
2013-10-10 14:10:00,41.6,41.64,41.59,41.61,78900.0,31.272,31.3021,31.2645,31.2795,78900.0
2013-10-10 14:20:00,41.61,41.64,41.58,41.58,82900.0,31.2795,31.3021,31.2569,31.2569,82900.0
2013-10-10 14:30:00,41.59,41.62,41.58,41.59,88300.0,31.2645,31.287,31.2569,31.2645,88300.0
2013-10-10 14:40:00,41.59,41.62,41.57,41.57,99400.0,31.2645,31.287,31.2494,31.2494,99400.0
2013-10-10 14:50:00,41.57,41.57,41.49,41.49,139200.0,31.2494,31.2494,31.1893,31.1893,139200.0
2013-10-10 15:00:00,41.49,41.57,41.47,41.56,196400.0,31.1893,31.2494,31.1743,31.2419,196400.0
2013-10-10 15:10:00,41.56,41.6,41.55,41.59,184400.0,31.2419,31.272,31.2344,31.2645,184400.0
2013-10-10 15:20:00,41.6,41.68,41.59,41.67,169800.0,31.272,31.3321,31.2645,31.3246,169800.0
2013-10-10 15:30:00,41.68,41.7,41.61,41.62,142700.0,31.3321,31.3472,31.2795,31.287,142700.0
2013-10-10 15:40:00,41.62,41.65,41.59,41.6,182200.0,31.287,31.3096,31.2645,31.272,182200.0
2013-10-10 15:50:00,41.6,41.66,41.57,41.58,368800.0,31.272,31.3171,31.2494,31.2569,368800.0
2013-10-11 09:30:00,41.46,41.52,41.2,41.29,122900.0,31.1667,31.2118,30.9713,31.0389,122900.0
2013-10-11 09:40:00,41.28,41.34,41.25,41.3,227800.0,31.0314,31.0765,31.0089,31.0465,227800.0
2013-10-11 09:50:00,41.3,41.38,41.13,41.38,246000.0,31.0465,31.1066,30.9187,31.1066,246000.0
2013-10-11 10:00:00,41.38,41.45,41.35,41.35,219200.0,31.1066,31.1592,31.0841,31.0841,219200.0
2013-10-11 10:10:00,41.35,41.43,41.29,41.41,197600.0,31.0841,31.1442,31.0389,31.1292,197600.0
2013-10-11 10:20:00,41.41,41.5,41.35,41.49,139800.0,31.1292,31.1968,31.0841,31.1893,139800.0
2013-10-11 10:30:00,41.49,41.49,41.4,41.4,112200.0,31.1893,31.1893,31.1216,31.1216,112200.0
2013-10-11 10:40:00,41.41,41.41,41.33,41.34,245200.0,31.1292,31.1292,31.069,31.0765,245200.0
2013-10-11 10:50:00,41.34,41.37,41.3,41.32,165100.0,31.0765,31.0991,31.0465,31.0615,165100.0
2013-10-11 11:00:00,41.32,41.36,41.29,41.32,120500.0,31.0615,31.0916,31.0389,31.0615,120500.0
2013-10-11 11:10:00,41.32,41.33,41.3,41.31,91200.0,31.0615,31.069,31.0465,31.054,91200.0
2013-10-11 11:20:00,41.32,41.38,41.3,41.32,122000.0,31.0615,31.1066,31.0465,31.0615,122000.0
2013-10-11 11:30:00,41.32,41.39,41.31,41.35,195500.0,31.0615,31.1141,31.054,31.0841,195500.0
2013-10-11 11:40:00,41.35,41.4,41.34,41.38,82800.0,31.0841,31.1216,31.0765,31.1066,82800.0
2013-10-11 11:50:00,41.37,41.44,41.36,41.36,242300.0,31.0991,31.1517,31.0916,31.0916,242300.0
2013-10-11 12:00:00,41.36,41.43,41.32,41.38,145100.0,31.0916,31.1442,31.0615,31.1066,145100.0
2013-10-11 12:10:00,41.38,41.41,41.33,41.35,115400.0,31.1066,31.1292,31.069,31.0841,115400.0
2013-10-11 12:20:00,41.36,41.48,41.35,41.48,121800.0,31.0916,31.1818,31.0841,31.1818,121800.0
2013-10-11 12:30:00,41.47,41.54,41.47,41.5,136200.0,31.1743,31.2269,31.1743,31.1968,136200.0
2013-10-11 12:40:00,41.51,41.55,41.48,41.54,97200.0,31.2043,31.2344,31.1818,31.2269,97200.0
2013-10-11 12:50:00,41.55,41.55,41.49,41.52,136900.0,31.2344,31.2344,31.1893,31.2118,136900.0
2013-10-11 13:00:00,41.51,41.63,41.51,41.62,63600.0,31.2043,31.2945,31.2043,31.287,63600.0
2013-10-11 13:10:00,41.62,41.64,41.48,41.49,155800.0,31.287,31.3021,31.1818,31.1893,155800.0
2013-10-11 13:20:00,41.5,41.55,41.46,41.55,76500.0,31.1968,31.2344,31.1667,31.2344,76500.0
2013-10-11 13:30:00,41.56,41.66,41.55,41.65,69500.0,31.2419,31.3171,31.2344,31.3096,69500.0
2013-10-11 13:40:00,41.65,41.66,41.58,41.58,98200.0,31.3096,31.3171,31.2569,31.2569,98200.0
2013-10-11 13:50:00,41.58,41.58,41.5,41.53,73900.0,31.2569,31.2569,31.1968,31.2194,73900.0
2013-10-11 14:00:00,41.54,41.61,41.53,41.56,78400.0,31.2269,31.2795,31.2194,31.2419,78400.0
2013-10-11 14:10:00,41.56,41.57,41.48,41.5,138000.0,31.2419,31.2494,31.1818,31.1968,138000.0
2013-10-11 14:20:00,41.5,41.51,41.44,41.51,142700.0,31.1968,31.2043,31.1517,31.2043,142700.0
2013-10-11 14:30:00,41.5,41.52,41.43,41.46,120700.0,31.1968,31.2118,31.1442,31.1667,120700.0
2013-10-11 14:40:00,41.45,41.54,41.45,41.54,58100.0,31.1592,31.2269,31.1592,31.2269,58100.0
2013-10-11 14:50:00,41.54,41.54,41.48,41.48,87900.0,31.2269,31.2269,31.1818,31.1818,87900.0
2013-10-11 15:00:00,41.49,41.52,41.46,41.5,203100.0,31.1893,31.2118,31.1667,31.1968,203100.0
2013-10-11 15:10:00,41.51,41.54,41.48,41.5,71100.0,31.2043,31.2269,31.1818,31.1968,71100.0
2013-10-11 15:20:00,41.5,41.57,41.48,41.54,97900.0,31.1968,31.2494,31.1818,31.2269,97900.0
2013-10-11 15:30:00,41.53,41.58,41.51,41.51,118300.0,31.2194,31.2569,31.2043,31.2043,118300.0
2013-10-11 15:40:00,41.51,41.54,41.46,41.49,121000.0,31.2043,31.2269,31.1667,31.1893,121000.0
2013-10-11 15:50:00,41.5,41.56,41.46,41.56,430300.0,31.1968,31.2419,31.1667,31.2419,430300.0
2013-10-14 09:30:00,41.37,41.62,41.18,41.39,125400.0,31.0991,31.287,30.9563,31.1141,125400.0
2013-10-14 09:40:00,41.42,41.48,41.34,41.4,98700.0,31.1367,31.1818,31.0765,31.1216,98700.0
2013-10-14 09:50:00,41.4,41.62,41.4,41.61,148600.0,31.1216,31.287,31.1216,31.2795,148600.0
2013-10-14 10:00:00,41.6,41.61,41.38,41.43,132400.0,31.272,31.2795,31.1066,31.1442,132400.0
2013-10-14 10:10:00,41.42,41.53,41.38,41.53,71900.0,31.1367,31.2194,31.1066,31.2194,71900.0
2013-10-14 10:20:00,41.52,41.54,41.46,41.47,144400.0,31.2118,31.2269,31.1667,31.1743,144400.0
2013-10-14 10:30:00,41.47,41.55,41.44,41.51,84400.0,31.1743,31.2344,31.1517,31.2043,84400.0
2013-10-14 10:40:00,41.51,41.58,41.49,41.55,68900.0,31.2043,31.2569,31.1893,31.2344,68900.0
2013-10-14 10:50:00,41.55,41.58,41.49,41.54,56200.0,31.2344,31.2569,31.1893,31.2269,56200.0
2013-10-14 11:00:00,41.54,41.62,41.52,41.61,49000.0,31.2269,31.287,31.2118,31.2795,49000.0
2013-10-14 11:10:00,41.62,41.7,41.61,41.65,111500.0,31.287,31.3472,31.2795,31.3096,111500.0
2013-10-14 11:20:00,41.64,41.69,41.63,41.69,71700.0,31.3021,31.3396,31.2945,31.3396,71700.0
2013-10-14 11:30:00,41.69,41.74,41.68,41.71,64100.0,31.3396,31.3772,31.3321,31.3547,64100.0
2013-10-14 11:40:00,41.72,41.79,41.72,41.79,43100.0,31.3622,31.4148,31.3622,31.4148,43100.0
2013-10-14 11:50:00,41.79,41.86,41.78,41.85,45200.0,31.4148,31.4674,31.4073,31.4599,45200.0
2013-10-14 12:00:00,41.85,41.85,41.73,41.74,65600.0,31.4599,31.4599,31.3697,31.3772,65600.0
2013-10-14 12:10:00,41.74,41.81,41.74,41.79,42400.0,31.3772,31.4298,31.3772,31.4148,42400.0
2013-10-14 12:20:00,41.8,41.87,41.79,41.87,65700.0,31.4223,31.475,31.4148,31.475,65700.0
2013-10-14 12:30:00,41.87,41.92,41.85,41.88,55900.0,31.475,31.5125,31.4599,31.4825,55900.0
2013-10-14 12:40:00,41.88,41.92,41.87,41.88,31900.0,31.4825,31.5125,31.475,31.4825,31900.0
2013-10-14 12:50:00,41.87,41.91,41.86,41.91,24500.0,31.475,31.505,31.4674,31.505,24500.0
2013-10-14 13:00:00,41.92,41.93,41.87,41.9,38500.0,31.5125,31.5201,31.475,31.4975,38500.0
2013-10-14 13:10:00,41.9,41.94,41.89,41.91,27900.0,31.4975,31.5276,31.49,31.505,27900.0
2013-10-14 13:20:00,41.91,41.92,41.86,41.87,53000.0,31.505,31.5125,31.4674,31.475,53000.0
2013-10-14 13:30:00,41.87,41.89,41.8,41.82,61800.0,31.475,31.49,31.4223,31.4374,61800.0
2013-10-14 13:40:00,41.83,41.88,41.81,41.84,27800.0,31.4449,31.4825,31.4298,31.4524,27800.0
2013-10-14 13:50:00,41.83,41.89,41.82,41.88,23400.0,31.4449,31.49,31.4374,31.4825,23400.0
2013-10-14 14:00:00,41.88,41.92,41.87,41.87,49300.0,31.4825,31.5125,31.475,31.475,49300.0
2013-10-14 14:10:00,41.86,41.9,41.85,41.88,40800.0,31.4674,31.4975,31.4599,31.4825,40800.0
2013-10-14 14:20:00,41.88,41.9,41.84,41.86,89500.0,31.4825,31.4975,31.4524,31.4674,89500.0
2013-10-14 14:30:00,41.87,41.89,41.81,41.81,231500.0,31.475,31.49,31.4298,31.4298,231500.0
2013-10-14 14:40:00,41.81,41.83,41.72,41.82,195100.0,31.4298,31.4449,31.3622,31.4374,195100.0
2013-10-14 14:50:00,41.83,41.83,41.71,41.74,122700.0,31.4449,31.4449,31.3547,31.3772,122700.0
2013-10-14 15:00:00,41.74,41.84,41.7,41.84,64800.0,31.3772,31.4524,31.3472,31.4524,64800.0
2013-10-14 15:10:00,41.84,41.84,41.74,41.75,100000.0,31.4524,31.4524,31.3772,31.3847,100000.0
2013-10-14 15:20:00,41.75,41.79,41.73,41.77,93100.0,31.3847,31.4148,31.3697,31.3998,93100.0
2013-10-14 15:30:00,41.78,41.78,41.68,41.7,193800.0,31.4073,31.4073,31.3321,31.3472,193800.0
2013-10-14 15:40:00,41.7,41.75,41.69,41.73,103800.0,31.3472,31.3847,31.3396,31.3697,103800.0
2013-10-14 15:50:00,41.72,41.76,41.72,41.73,449700.0,31.3622,31.3923,31.3622,31.3697,449700.0
2013-10-15 09:30:00,41.26,41.44,40.92,41.12,744800.0,31.0164,31.1517,30.7608,30.9112,744800.0
2013-10-15 09:40:00,41.12,41.16,40.84,40.98,683500.0,30.9112,30.9412,30.7007,30.8059,683500.0
2013-10-15 09:50:00,40.98,41.01,40.8,40.84,534600.0,30.8059,30.8285,30.6706,30.7007,534600.0
2013-10-15 10:00:00,40.84,40.94,40.83,40.91,234400.0,30.7007,30.7758,30.6932,30.7533,234400.0
2013-10-15 10:10:00,40.91,41.03,40.84,40.89,438400.0,30.7533,30.8435,30.7007,30.7383,438400.0
2013-10-15 10:20:00,40.89,40.97,40.86,40.97,160700.0,30.7383,30.7984,30.7157,30.7984,160700.0
2013-10-15 10:30:00,40.96,41.0,40.93,40.94,307700.0,30.7909,30.8209,30.7683,30.7758,307700.0
2013-10-15 10:40:00,40.94,40.95,40.88,40.91,468200.0,30.7758,30.7834,30.7307,30.7533,468200.0
2013-10-15 10:50:00,40.91,40.92,40.73,40.75,437800.0,30.7533,30.7608,30.618,30.633,437800.0
2013-10-15 11:00:00,40.75,40.76,40.65,40.66,420500.0,30.633,30.6405,30.5578,30.5654,420500.0
2013-10-15 11:10:00,40.66,40.78,40.62,40.73,364800.0,30.5654,30.6556,30.5353,30.618,364800.0
2013-10-15 11:20:00,40.73,40.82,40.72,40.8,307400.0,30.618,30.6856,30.6105,30.6706,307400.0
2013-10-15 11:30:00,40.8,40.83,40.74,40.8,135200.0,30.6706,30.6932,30.6255,30.6706,135200.0
2013-10-15 11:40:00,40.8,40.82,40.75,40.79,174200.0,30.6706,30.6856,30.633,30.6631,174200.0
2013-10-15 11:50:00,40.79,40.85,40.79,40.82,77100.0,30.6631,30.7082,30.6631,30.6856,77100.0
2013-10-15 12:00:00,40.81,40.81,40.71,40.75,101300.0,30.6781,30.6781,30.6029,30.633,101300.0
2013-10-15 12:10:00,40.75,40.77,40.71,40.72,121800.0,30.633,30.648,30.6029,30.6105,121800.0
2013-10-15 12:20:00,40.73,40.75,40.59,40.63,216300.0,30.618,30.633,30.5127,30.5428,216300.0
2013-10-15 12:30:00,40.63,40.71,40.6,40.68,148400.0,30.5428,30.6029,30.5203,30.5804,148400.0
2013-10-15 12:40:00,40.67,40.72,40.66,40.72,39000.0,30.5729,30.6105,30.5654,30.6105,39000.0
2013-10-15 12:50:00,40.71,40.75,40.69,40.75,68300.0,30.6029,30.633,30.5879,30.633,68300.0
2013-10-15 13:00:00,40.75,40.76,40.71,40.76,124200.0,30.633,30.6405,30.6029,30.6405,124200.0
2013-10-15 13:10:00,40.76,40.8,40.75,40.8,123900.0,30.6405,30.6706,30.633,30.6706,123900.0
2013-10-15 13:20:00,40.8,40.8,40.77,40.78,110600.0,30.6706,30.6706,30.648,30.6556,110600.0
2013-10-15 13:30:00,40.77,40.78,40.53,40.74,266100.0,30.648,30.6556,30.4676,30.6255,266100.0
2013-10-15 13:40:00,40.74,40.86,40.52,40.77,342200.0,30.6255,30.7157,30.4601,30.648,342200.0
2013-10-15 13:50:00,40.77,40.8,40.73,40.75,196600.0,30.648,30.6706,30.618,30.633,196600.0
2013-10-15 14:00:00,40.75,40.8,40.75,40.79,135500.0,30.633,30.6706,30.633,30.6631,135500.0
2013-10-15 14:10:00,40.79,40.8,40.75,40.79,139700.0,30.6631,30.6706,30.633,30.6631,139700.0
2013-10-15 14:20:00,40.79,40.8,40.65,40.7,214700.0,30.6631,30.6706,30.5578,30.5954,214700.0
2013-10-15 14:30:00,40.7,40.75,40.49,40.55,349000.0,30.5954,30.633,30.4376,30.4827,349000.0
2013-10-15 14:40:00,40.55,40.73,40.48,40.63,307600.0,30.4827,30.618,30.43,30.5428,307600.0
2013-10-15 14:50:00,40.63,40.7,40.34,40.6,439000.0,30.5428,30.5954,30.3248,30.5203,439000.0
2013-10-15 15:00:00,40.6,40.73,40.59,40.73,256500.0,30.5203,30.618,30.5127,30.618,256500.0
2013-10-15 15:10:00,40.73,40.73,40.65,40.72,284100.0,30.618,30.618,30.5578,30.6105,284100.0
2013-10-15 15:20:00,40.72,40.76,40.68,40.68,287800.0,30.6105,30.6405,30.5804,30.5804,287800.0
2013-10-15 15:30:00,40.69,40.73,40.63,40.65,245000.0,30.5879,30.618,30.5428,30.5578,245000.0
2013-10-15 15:40:00,40.66,40.71,40.64,40.71,312600.0,30.5654,30.6029,30.5503,30.6029,312600.0
2013-10-15 15:50:00,40.7,40.73,40.54,40.7,721200.0,30.5954,30.618,30.4752,30.5954,721200.0
2013-10-16 09:30:00,40.81,40.87,40.48,40.75,287700.0,30.6781,30.7232,30.43,30.633,287700.0
2013-10-16 09:40:00,40.74,40.81,40.7,40.7,132200.0,30.6255,30.6781,30.5954,30.5954,132200.0
2013-10-16 09:50:00,40.71,40.86,40.69,40.82,225000.0,30.6029,30.7157,30.5879,30.6856,225000.0
2013-10-16 10:00:00,40.82,40.88,40.74,40.81,166300.0,30.6856,30.7307,30.6255,30.6781,166300.0
2013-10-16 10:10:00,40.81,40.84,40.76,40.8,151000.0,30.6781,30.7007,30.6405,30.6706,151000.0
2013-10-16 10:20:00,40.81,40.83,40.66,40.69,188900.0,30.6781,30.6932,30.5654,30.5879,188900.0
2013-10-16 10:30:00,40.68,40.68,40.62,40.68,75300.0,30.5804,30.5804,30.5353,30.5804,75300.0
2013-10-16 10:40:00,40.68,40.76,40.66,40.76,121400.0,30.5804,30.6405,30.5654,30.6405,121400.0
2013-10-16 10:50:00,40.76,40.76,40.66,40.72,142700.0,30.6405,30.6405,30.5654,30.6105,142700.0
2013-10-16 11:00:00,40.71,40.73,40.66,40.72,137800.0,30.6029,30.618,30.5654,30.6105,137800.0
2013-10-16 11:10:00,40.73,40.76,40.7,40.72,183500.0,30.618,30.6405,30.5954,30.6105,183500.0
2013-10-16 11:20:00,40.72,40.73,40.64,40.66,68200.0,30.6105,30.618,30.5503,30.5654,68200.0
2013-10-16 11:30:00,40.66,40.66,40.6,40.65,138600.0,30.5654,30.5654,30.5203,30.5578,138600.0
2013-10-16 11:40:00,40.66,40.75,40.65,40.71,138200.0,30.5654,30.633,30.5578,30.6029,138200.0
2013-10-16 11:50:00,40.72,40.72,40.69,40.7,54300.0,30.6105,30.6105,30.5879,30.5954,54300.0
2013-10-16 12:00:00,40.7,40.73,40.68,40.71,79900.0,30.5954,30.618,30.5804,30.6029,79900.0
2013-10-16 12:10:00,40.71,40.72,40.68,40.68,41300.0,30.6029,30.6105,30.5804,30.5804,41300.0
2013-10-16 12:20:00,40.68,40.71,40.63,40.67,74600.0,30.5804,30.6029,30.5428,30.5729,74600.0
2013-10-16 12:30:00,40.66,40.66,40.61,40.64,97000.0,30.5654,30.5654,30.5278,30.5503,97000.0
2013-10-16 12:40:00,40.64,40.64,40.61,40.62,50600.0,30.5503,30.5503,30.5278,30.5353,50600.0
2013-10-16 12:50:00,40.62,40.63,40.58,40.63,60600.0,30.5353,30.5428,30.5052,30.5428,60600.0
2013-10-16 13:00:00,40.63,40.64,40.59,40.59,46200.0,30.5428,30.5503,30.5127,30.5127,46200.0
2013-10-16 13:10:00,40.59,40.64,40.57,40.63,67400.0,30.5127,30.5503,30.4977,30.5428,67400.0
2013-10-16 13:20:00,40.63,40.64,40.53,40.55,117300.0,30.5428,30.5503,30.4676,30.4827,117300.0
2013-10-16 13:30:00,40.55,40.56,40.51,40.52,40800.0,30.4827,30.4902,30.4526,30.4601,40800.0
2013-10-16 13:40:00,40.52,40.53,40.46,40.47,87900.0,30.4601,30.4676,30.415,30.4225,87900.0
2013-10-16 13:50:00,40.48,40.48,40.37,40.4,163200.0,30.43,30.43,30.3474,30.3699,163200.0
2013-10-16 14:00:00,40.4,40.43,40.32,40.36,143500.0,30.3699,30.3925,30.3098,30.3398,143500.0
2013-10-16 14:10:00,40.35,40.42,40.34,40.42,100100.0,30.3323,30.3849,30.3248,30.3849,100100.0
2013-10-16 14:20:00,40.42,40.44,40.36,40.38,145300.0,30.3849,30.4,30.3398,30.3549,145300.0
2013-10-16 14:30:00,40.37,40.43,40.36,40.36,79400.0,30.3474,30.3925,30.3398,30.3398,79400.0
2013-10-16 14:40:00,40.36,40.38,40.25,40.29,240400.0,30.3398,30.3549,30.2571,30.2872,240400.0
2013-10-16 14:50:00,40.29,40.36,40.29,40.32,117600.0,30.2872,30.3398,30.2872,30.3098,117600.0
2013-10-16 15:00:00,40.32,40.34,40.28,40.29,212000.0,30.3098,30.3248,30.2797,30.2872,212000.0
2013-10-16 15:10:00,40.28,40.4,40.28,40.4,153700.0,30.2797,30.3699,30.2797,30.3699,153700.0
2013-10-16 15:20:00,40.4,40.45,40.38,40.45,170000.0,30.3699,30.4075,30.3549,30.4075,170000.0
2013-10-16 15:30:00,40.45,40.48,40.41,40.42,245700.0,30.4075,30.43,30.3774,30.3849,245700.0
2013-10-16 15:40:00,40.41,40.45,40.41,40.42,260600.0,30.3774,30.4075,30.3774,30.3849,260600.0
2013-10-16 15:50:00,40.42,40.48,40.4,40.44,842000.0,30.3849,30.43,30.3699,30.4,842000.0
2013-10-17 09:30:00,39.96,40.14,39.79,40.0,381900.0,30.15,30.2858,30.0218,30.1802,381900.0
2013-10-17 09:40:00,40.0,40.07,39.96,40.04,259900.0,30.1802,30.233,30.15,30.2104,259900.0
2013-10-17 09:50:00,40.03,40.09,39.99,40.02,183000.0,30.2028,30.2481,30.1727,30.1953,183000.0
2013-10-17 10:00:00,40.03,40.13,40.02,40.1,194800.0,30.2028,30.2783,30.1953,30.2556,194800.0
2013-10-17 10:10:00,40.11,40.2,40.06,40.18,112200.0,30.2632,30.3311,30.2255,30.316,112200.0
2013-10-17 10:20:00,40.19,40.32,40.19,40.27,198800.0,30.3236,30.4216,30.3236,30.3839,198800.0
2013-10-17 10:30:00,40.27,40.29,40.15,40.19,251400.0,30.3839,30.399,30.2934,30.3236,251400.0
2013-10-17 10:40:00,40.19,40.26,40.17,40.18,96700.0,30.3236,30.3764,30.3085,30.316,96700.0
2013-10-17 10:50:00,40.18,40.21,40.13,40.21,91300.0,30.316,30.3386,30.2783,30.3386,91300.0
2013-10-17 11:00:00,40.22,40.3,40.19,40.27,143000.0,30.3462,30.4066,30.3236,30.3839,143000.0
2013-10-17 11:10:00,40.27,40.31,40.16,40.19,146500.0,30.3839,30.4141,30.3009,30.3236,146500.0
2013-10-17 11:20:00,40.19,40.28,40.19,40.22,160100.0,30.3236,30.3915,30.3236,30.3462,160100.0
2013-10-17 11:30:00,40.23,40.34,40.22,40.26,130700.0,30.3537,30.4367,30.3462,30.3764,130700.0
2013-10-17 11:40:00,40.25,40.38,40.24,40.37,90800.0,30.3688,30.4669,30.3613,30.4594,90800.0
2013-10-17 11:50:00,40.37,40.4,40.34,40.36,106700.0,30.4594,30.482,30.4367,30.4518,106700.0
2013-10-17 12:00:00,40.37,40.41,40.35,40.41,182300.0,30.4594,30.4895,30.4443,30.4895,182300.0
2013-10-17 12:10:00,40.42,40.51,40.41,40.48,142000.0,30.4971,30.565,30.4895,30.5424,142000.0
2013-10-17 12:20:00,40.48,40.59,40.48,40.54,96500.0,30.5424,30.6254,30.5424,30.5876,96500.0
2013-10-17 12:30:00,40.54,40.55,40.44,40.44,153100.0,30.5876,30.5952,30.5122,30.5122,153100.0
2013-10-17 12:40:00,40.43,40.44,40.36,40.41,65300.0,30.5046,30.5122,30.4518,30.4895,65300.0
2013-10-17 12:50:00,40.41,40.41,40.32,40.36,80600.0,30.4895,30.4895,30.4216,30.4518,80600.0
2013-10-17 13:00:00,40.37,40.51,40.37,40.48,125500.0,30.4594,30.565,30.4594,30.5424,125500.0
2013-10-17 13:10:00,40.48,40.49,40.37,40.38,64400.0,30.5424,30.5499,30.4594,30.4669,64400.0
2013-10-17 13:20:00,40.37,40.4,40.33,40.37,82600.0,30.4594,30.482,30.4292,30.4594,82600.0
2013-10-17 13:30:00,40.37,40.47,40.36,40.46,106800.0,30.4594,30.5348,30.4518,30.5273,106800.0
2013-10-17 13:40:00,40.47,40.47,40.4,40.4,45500.0,30.5348,30.5348,30.482,30.482,45500.0
2013-10-17 13:50:00,40.41,40.46,40.38,40.45,92000.0,30.4895,30.5273,30.4669,30.5197,92000.0
2013-10-17 14:00:00,40.45,40.49,40.42,40.48,85000.0,30.5197,30.5499,30.4971,30.5424,85000.0
2013-10-17 14:10:00,40.49,40.51,40.47,40.51,109800.0,30.5499,30.565,30.5348,30.565,109800.0
2013-10-17 14:20:00,40.51,40.62,40.5,40.59,87700.0,30.565,30.648,30.5575,30.6254,87700.0
2013-10-17 14:30:00,40.58,40.62,40.56,40.59,77700.0,30.6178,30.648,30.6027,30.6254,77700.0
2013-10-17 14:40:00,40.6,40.63,40.57,40.6,84900.0,30.6329,30.6555,30.6103,30.6329,84900.0
2013-10-17 14:50:00,40.59,40.62,40.54,40.62,75800.0,30.6254,30.648,30.5876,30.648,75800.0
2013-10-17 15:00:00,40.61,40.69,40.58,40.68,90900.0,30.6404,30.7008,30.6178,30.6933,90900.0
2013-10-17 15:10:00,40.68,40.69,40.63,40.66,102300.0,30.6933,30.7008,30.6555,30.6782,102300.0
2013-10-17 15:20:00,40.66,40.7,40.63,40.68,156700.0,30.6782,30.7084,30.6555,30.6933,156700.0
2013-10-17 15:30:00,40.68,40.69,40.59,40.61,193700.0,30.6933,30.7008,30.6254,30.6404,193700.0
2013-10-17 15:40:00,40.61,40.62,40.58,40.62,168000.0,30.6404,30.648,30.6178,30.648,168000.0
2013-10-17 15:50:00,40.62,40.66,40.58,40.65,366100.0,30.648,30.6782,30.6178,30.6706,366100.0
2013-10-18 09:30:00,40.71,40.71,40.5,40.65,313400.0,30.7159,30.7159,30.5575,30.6706,313400.0
2013-10-18 09:40:00,40.67,40.89,40.56,40.89,173700.0,30.6857,30.8517,30.6027,30.8517,173700.0
2013-10-18 09:50:00,40.88,41.0,40.86,40.96,139300.0,30.8442,30.9347,30.8291,30.9045,139300.0
2013-10-18 10:00:00,40.95,41.13,40.92,41.1,93600.0,30.897,31.0328,30.8743,31.0102,93600.0
2013-10-18 10:10:00,41.09,41.13,40.92,41.0,91000.0,31.0026,31.0328,30.8743,30.9347,91000.0
2013-10-18 10:20:00,40.99,41.09,40.98,41.07,82300.0,30.9272,31.0026,30.9196,30.9875,82300.0
2013-10-18 10:30:00,41.07,41.12,41.04,41.09,97600.0,30.9875,31.0252,30.9649,31.0026,97600.0
2013-10-18 10:40:00,41.1,41.2,41.09,41.2,106100.0,31.0102,31.0856,31.0026,31.0856,106100.0
2013-10-18 10:50:00,41.2,41.22,41.15,41.15,119800.0,31.0856,31.1007,31.0479,31.0479,119800.0
2013-10-18 11:00:00,41.14,41.19,41.09,41.16,98500.0,31.0403,31.0781,31.0026,31.0554,98500.0
2013-10-18 11:10:00,41.16,41.27,41.16,41.26,71800.0,31.0554,31.1384,31.0554,31.1309,71800.0
2013-10-18 11:20:00,41.26,41.48,41.25,41.47,166200.0,31.1309,31.2969,31.1233,31.2893,166200.0
2013-10-18 11:30:00,41.47,41.47,41.37,41.38,110900.0,31.2893,31.2893,31.2139,31.2214,110900.0
2013-10-18 11:40:00,41.38,41.41,41.3,41.3,58900.0,31.2214,31.2441,31.1611,31.1611,58900.0
2013-10-18 11:50:00,41.31,41.34,41.17,41.33,92300.0,31.1686,31.1912,31.063,31.1837,92300.0
2013-10-18 12:00:00,41.33,41.41,41.26,41.3,86000.0,31.1837,31.2441,31.1309,31.1611,86000.0
2013-10-18 12:10:00,41.29,41.3,41.21,41.23,49900.0,31.1535,31.1611,31.0932,31.1082,49900.0
2013-10-18 12:20:00,41.24,41.3,41.23,41.27,62000.0,31.1158,31.1611,31.1082,31.1384,62000.0
2013-10-18 12:30:00,41.27,41.27,41.22,41.25,38300.0,31.1384,31.1384,31.1007,31.1233,38300.0
2013-10-18 12:40:00,41.26,41.35,41.23,41.34,48000.0,31.1309,31.1988,31.1082,31.1912,48000.0
2013-10-18 12:50:00,41.35,41.36,41.29,41.3,48600.0,31.1988,31.2063,31.1535,31.1611,48600.0
2013-10-18 13:00:00,41.3,41.41,41.3,41.36,157500.0,31.1611,31.2441,31.1611,31.2063,157500.0
2013-10-18 13:10:00,41.36,41.41,41.35,41.39,117100.0,31.2063,31.2441,31.1988,31.229,117100.0
2013-10-18 13:20:00,41.4,41.45,41.38,41.45,89100.0,31.2365,31.2742,31.2214,31.2742,89100.0
2013-10-18 13:30:00,41.45,41.46,41.39,41.4,67700.0,31.2742,31.2818,31.229,31.2365,67700.0
2013-10-18 13:40:00,41.4,41.5,41.4,41.5,61700.0,31.2365,31.312,31.2365,31.312,61700.0
2013-10-18 13:50:00,41.5,41.54,41.48,41.48,64000.0,31.312,31.3421,31.2969,31.2969,64000.0
2013-10-18 14:00:00,41.48,41.48,41.41,41.41,77700.0,31.2969,31.2969,31.2441,31.2441,77700.0
2013-10-18 14:10:00,41.41,41.41,41.33,41.34,46600.0,31.2441,31.2441,31.1837,31.1912,46600.0
2013-10-18 14:20:00,41.35,41.39,41.3,41.38,55600.0,31.1988,31.229,31.1611,31.2214,55600.0
2013-10-18 14:30:00,41.38,41.5,41.38,41.45,371600.0,31.2214,31.312,31.2214,31.2742,371600.0
2013-10-18 14:40:00,41.45,41.5,41.4,41.41,163600.0,31.2742,31.312,31.2365,31.2441,163600.0
2013-10-18 14:50:00,41.41,41.42,41.35,41.35,83700.0,31.2441,31.2516,31.1988,31.1988,83700.0
2013-10-18 15:00:00,41.35,41.37,41.32,41.34,95700.0,31.1988,31.2139,31.1761,31.1912,95700.0
2013-10-18 15:10:00,41.34,41.35,41.31,41.34,113500.0,31.1912,31.1988,31.1686,31.1912,113500.0
2013-10-18 15:20:00,41.34,41.34,41.27,41.28,66300.0,31.1912,31.1912,31.1384,31.146,66300.0
2013-10-18 15:30:00,41.28,41.35,41.28,41.3,149700.0,31.146,31.1988,31.146,31.1611,149700.0
2013-10-18 15:40:00,41.3,41.3,41.25,41.29,116400.0,31.1611,31.1611,31.1233,31.1535,116400.0
2013-10-18 15:50:00,41.29,41.37,41.28,41.37,336800.0,31.1535,31.2139,31.146,31.2139,336800.0
2013-10-21 09:30:00,41.41,41.58,41.4,41.51,110300.0,31.2441,31.3723,31.2365,31.3195,110300.0
2013-10-21 09:40:00,41.5,41.5,41.38,41.41,109000.0,31.312,31.312,31.2214,31.2441,109000.0
2013-10-21 09:50:00,41.41,41.58,41.41,41.57,85300.0,31.2441,31.3723,31.2441,31.3648,85300.0
2013-10-21 10:00:00,41.57,41.6,41.48,41.49,84600.0,31.3648,31.3874,31.2969,31.3044,84600.0
2013-10-21 10:10:00,41.5,41.56,41.47,41.51,100100.0,31.312,31.3572,31.2893,31.3195,100100.0
2013-10-21 10:20:00,41.5,41.53,41.44,41.45,65500.0,31.312,31.3346,31.2667,31.2742,65500.0
2013-10-21 10:30:00,41.44,41.52,41.4,41.44,84500.0,31.2667,31.327,31.2365,31.2667,84500.0
2013-10-21 10:40:00,41.44,41.47,41.41,41.41,57400.0,31.2667,31.2893,31.2441,31.2441,57400.0
2013-10-21 10:50:00,41.41,41.47,41.41,41.44,53300.0,31.2441,31.2893,31.2441,31.2667,53300.0
2013-10-21 11:00:00,41.45,41.46,41.41,41.45,69200.0,31.2742,31.2818,31.2441,31.2742,69200.0
2013-10-21 11:10:00,41.45,41.54,41.45,41.54,79600.0,31.2742,31.3421,31.2742,31.3421,79600.0
2013-10-21 11:20:00,41.54,41.54,41.46,41.47,73800.0,31.3421,31.3421,31.2818,31.2893,73800.0
2013-10-21 11:30:00,41.48,41.51,41.46,41.5,59100.0,31.2969,31.3195,31.2818,31.312,59100.0
2013-10-21 11:40:00,41.49,41.5,41.45,41.46,36000.0,31.3044,31.312,31.2742,31.2818,36000.0
2013-10-21 11:50:00,41.46,41.5,41.45,41.5,62500.0,31.2818,31.312,31.2742,31.312,62500.0
2013-10-21 12:00:00,41.49,41.5,41.45,41.46,87300.0,31.3044,31.312,31.2742,31.2818,87300.0
2013-10-21 12:10:00,41.46,41.5,41.45,41.5,43600.0,31.2818,31.312,31.2742,31.312,43600.0
2013-10-21 12:20:00,41.49,41.5,41.47,41.47,39200.0,31.3044,31.312,31.2893,31.2893,39200.0
2013-10-21 12:30:00,41.47,41.55,41.46,41.53,87400.0,31.2893,31.3497,31.2818,31.3346,87400.0
2013-10-21 12:40:00,41.53,41.55,41.47,41.47,33200.0,31.3346,31.3497,31.2893,31.2893,33200.0
2013-10-21 12:50:00,41.47,41.49,41.44,41.49,116000.0,31.2893,31.3044,31.2667,31.3044,116000.0
2013-10-21 13:00:00,41.49,41.55,41.49,41.54,42500.0,31.3044,31.3497,31.3044,31.3421,42500.0
2013-10-21 13:10:00,41.53,41.56,41.52,41.55,73500.0,31.3346,31.3572,31.327,31.3497,73500.0
2013-10-21 13:20:00,41.55,41.55,41.52,41.54,37100.0,31.3497,31.3497,31.327,31.3421,37100.0
2013-10-21 13:30:00,41.54,41.54,41.49,41.51,69800.0,31.3421,31.3421,31.3044,31.3195,69800.0
2013-10-21 13:40:00,41.5,41.51,41.48,41.5,29700.0,31.312,31.3195,31.2969,31.312,29700.0
2013-10-21 13:50:00,41.5,41.5,41.49,41.49,23200.0,31.312,31.312,31.3044,31.3044,23200.0
2013-10-21 14:00:00,41.5,41.55,41.48,41.52,134200.0,31.312,31.3497,31.2969,31.327,134200.0
2013-10-21 14:10:00,41.52,41.52,41.48,41.52,52900.0,31.327,31.327,31.2969,31.327,52900.0
2013-10-21 14:20:00,41.52,41.52,41.43,41.46,94000.0,31.327,31.327,31.2591,31.2818,94000.0
2013-10-21 14:30:00,41.47,41.49,41.46,41.48,71600.0,31.2893,31.3044,31.2818,31.2969,71600.0
2013-10-21 14:40:00,41.49,41.51,41.47,41.51,61500.0,31.3044,31.3195,31.2893,31.3195,61500.0
2013-10-21 14:50:00,41.51,41.52,41.48,41.51,54500.0,31.3195,31.327,31.2969,31.3195,54500.0
2013-10-21 15:00:00,41.52,41.69,41.52,41.68,89600.0,31.327,31.4553,31.327,31.4478,89600.0
2013-10-21 15:10:00,41.68,41.7,41.65,41.69,111700.0,31.4478,31.4629,31.4251,31.4553,111700.0
2013-10-21 15:20:00,41.7,41.7,41.62,41.64,106600.0,31.4629,31.4629,31.4025,31.4176,106600.0
2013-10-21 15:30:00,41.63,41.66,41.63,41.66,97900.0,31.41,31.4327,31.41,31.4327,97900.0
2013-10-21 15:40:00,41.66,41.7,41.63,41.69,170100.0,31.4327,31.4629,31.41,31.4553,170100.0
2013-10-21 15:50:00,41.69,41.72,41.64,41.66,279700.0,31.4553,31.4779,31.4176,31.4327,279700.0
2013-10-22 09:30:00,40.99,41.0,40.45,40.97,724900.0,30.9272,30.9347,30.5197,30.9121,724900.0
2013-10-22 09:40:00,40.97,41.12,40.79,41.05,663600.0,30.9121,31.0252,30.7763,30.9724,663600.0
2013-10-22 09:50:00,41.05,41.1,40.89,40.91,288000.0,30.9724,31.0102,30.8517,30.8668,288000.0
2013-10-22 10:00:00,40.92,40.92,40.85,40.87,297400.0,30.8743,30.8743,30.8215,30.8366,297400.0
2013-10-22 10:10:00,40.87,41.03,40.87,40.98,186400.0,30.8366,30.9573,30.8366,30.9196,186400.0
2013-10-22 10:20:00,40.97,40.98,40.85,40.91,259900.0,30.9121,30.9196,30.8215,30.8668,259900.0
2013-10-22 10:30:00,40.92,41.02,40.89,40.9,249600.0,30.8743,30.9498,30.8517,30.8593,249600.0
2013-10-22 10:40:00,40.89,40.92,40.84,40.89,126700.0,30.8517,30.8743,30.814,30.8517,126700.0
2013-10-22 10:50:00,40.9,40.96,40.82,40.96,380600.0,30.8593,30.9045,30.7989,30.9045,380600.0
2013-10-22 11:00:00,40.96,40.96,40.86,40.87,166900.0,30.9045,30.9045,30.8291,30.8366,166900.0
2013-10-22 11:10:00,40.89,40.99,40.84,40.97,71400.0,30.8517,30.9272,30.814,30.9121,71400.0
2013-10-22 11:20:00,40.98,40.98,40.87,40.94,48900.0,30.9196,30.9196,30.8366,30.8894,48900.0
2013-10-22 11:30:00,40.94,41.01,40.87,40.98,67500.0,30.8894,30.9422,30.8366,30.9196,67500.0
2013-10-22 11:40:00,40.98,41.1,40.97,41.09,56500.0,30.9196,31.0102,30.9121,31.0026,56500.0
2013-10-22 11:50:00,41.1,41.11,41.03,41.08,67900.0,31.0102,31.0177,30.9573,30.9951,67900.0
2013-10-22 12:00:00,41.08,41.09,41.02,41.09,34000.0,30.9951,31.0026,30.9498,31.0026,34000.0
2013-10-22 12:10:00,41.09,41.11,41.0,41.04,35800.0,31.0026,31.0177,30.9347,30.9649,35800.0
2013-10-22 12:20:00,41.03,41.04,40.97,41.0,86000.0,30.9573,30.9649,30.9121,30.9347,86000.0
2013-10-22 12:30:00,41.0,41.0,40.89,40.9,119800.0,30.9347,30.9347,30.8517,30.8593,119800.0
2013-10-22 12:40:00,40.89,40.95,40.89,40.93,43700.0,30.8517,30.897,30.8517,30.8819,43700.0
2013-10-22 12:50:00,40.93,40.97,40.9,40.91,40800.0,30.8819,30.9121,30.8593,30.8668,40800.0
2013-10-22 13:00:00,40.91,41.03,40.9,41.03,77600.0,30.8668,30.9573,30.8593,30.9573,77600.0
2013-10-22 13:10:00,41.03,41.07,41.01,41.04,40100.0,30.9573,30.9875,30.9422,30.9649,40100.0
2013-10-22 13:20:00,41.04,41.06,41.01,41.01,43400.0,30.9649,30.98,30.9422,30.9422,43400.0
2013-10-22 13:30:00,41.01,41.05,40.94,41.0,41400.0,30.9422,30.9724,30.8894,30.9347,41400.0
2013-10-22 13:40:00,41.0,41.05,40.98,41.05,56600.0,30.9347,30.9724,30.9196,30.9724,56600.0
2013-10-22 13:50:00,41.05,41.1,41.03,41.05,51500.0,30.9724,31.0102,30.9573,30.9724,51500.0
2013-10-22 14:00:00,41.04,41.06,40.99,41.06,53600.0,30.9649,30.98,30.9272,30.98,53600.0
2013-10-22 14:10:00,41.05,41.15,41.05,41.12,65700.0,30.9724,31.0479,30.9724,31.0252,65700.0
2013-10-22 14:20:00,41.12,41.12,40.96,41.03,121700.0,31.0252,31.0252,30.9045,30.9573,121700.0
2013-10-22 14:30:00,41.02,41.03,40.97,41.0,83400.0,30.9498,30.9573,30.9121,30.9347,83400.0
2013-10-22 14:40:00,41.0,41.01,40.93,40.97,166800.0,30.9347,30.9422,30.8819,30.9121,166800.0
2013-10-22 14:50:00,40.97,40.98,40.89,40.89,114000.0,30.9121,30.9196,30.8517,30.8517,114000.0
2013-10-22 15:00:00,40.9,40.97,40.89,40.9,160500.0,30.8593,30.9121,30.8517,30.8593,160500.0
2013-10-22 15:10:00,40.9,40.97,40.9,40.91,206900.0,30.8593,30.9121,30.8593,30.8668,206900.0
2013-10-22 15:20:00,40.91,40.99,40.91,40.97,103200.0,30.8668,30.9272,30.8668,30.9121,103200.0
2013-10-22 15:30:00,40.96,40.97,40.87,40.88,300700.0,30.9045,30.9121,30.8366,30.8442,300700.0
2013-10-22 15:40:00,40.88,40.91,40.84,40.85,240000.0,30.8442,30.8668,30.814,30.8215,240000.0
2013-10-22 15:50:00,40.86,40.87,40.7,40.71,913400.0,30.8291,30.8366,30.7084,30.7159,913400.0
2013-10-23 09:30:00,40.44,40.45,39.75,39.84,510300.0,30.5122,30.5197,29.9916,30.0595,510300.0
2013-10-23 09:40:00,39.82,39.95,39.77,39.92,190100.0,30.0444,30.1425,30.0067,30.1198,190100.0
2013-10-23 09:50:00,39.94,39.97,39.76,39.77,474700.0,30.1349,30.1576,29.9991,30.0067,474700.0
2013-10-23 10:00:00,39.78,39.78,39.62,39.74,476200.0,30.0142,30.0142,29.8935,29.984,476200.0
2013-10-23 10:10:00,39.73,39.74,39.44,39.55,382800.0,29.9765,29.984,29.7577,29.8407,382800.0
2013-10-23 10:20:00,39.55,39.69,39.55,39.57,174500.0,29.8407,29.9463,29.8407,29.8558,174500.0
2013-10-23 10:30:00,39.58,39.59,39.45,39.56,200000.0,29.8633,29.8709,29.7652,29.8482,200000.0
2013-10-23 10:40:00,39.56,39.61,39.46,39.51,114700.0,29.8482,29.8859,29.7728,29.8105,114700.0
2013-10-23 10:50:00,39.5,39.51,39.16,39.31,406500.0,29.8029,29.8105,29.5464,29.6596,406500.0
2013-10-23 11:00:00,39.32,39.54,39.3,39.48,141400.0,29.6671,29.8331,29.652,29.7879,141400.0
2013-10-23 11:10:00,39.48,39.48,39.24,39.26,129400.0,29.7879,29.7879,29.6068,29.6219,129400.0
2013-10-23 11:20:00,39.26,39.38,39.26,39.31,211000.0,29.6219,29.7124,29.6219,29.6596,211000.0
2013-10-23 11:30:00,39.32,39.32,39.12,39.16,256600.0,29.6671,29.6671,29.5162,29.5464,256600.0
2013-10-23 11:40:00,39.17,39.27,39.15,39.2,132100.0,29.554,29.6294,29.5389,29.5766,132100.0
2013-10-23 11:50:00,39.19,39.3,39.15,39.3,136100.0,29.5691,29.652,29.5389,29.652,136100.0
2013-10-23 12:00:00,39.3,39.31,39.21,39.25,75100.0,29.652,29.6596,29.5841,29.6143,75100.0
2013-10-23 12:10:00,39.24,39.26,39.14,39.15,91900.0,29.6068,29.6219,29.5313,29.5389,91900.0
2013-10-23 12:20:00,39.15,39.16,39.02,39.02,135600.0,29.5389,29.5464,29.4408,29.4408,135600.0
2013-10-23 12:30:00,39.02,39.06,38.93,39.04,138100.0,29.4408,29.471,29.3729,29.4559,138100.0
2013-10-23 12:40:00,39.05,39.11,39.02,39.03,212200.0,29.4634,29.5087,29.4408,29.4483,212200.0
2013-10-23 12:50:00,39.03,39.22,39.02,39.22,84800.0,29.4483,29.5917,29.4408,29.5917,84800.0
2013-10-23 13:00:00,39.21,39.37,39.2,39.33,184000.0,29.5841,29.7049,29.5766,29.6747,184000.0
2013-10-23 13:10:00,39.32,39.32,39.24,39.3,158000.0,29.6671,29.6671,29.6068,29.652,158000.0
2013-10-23 13:20:00,39.3,39.31,39.2,39.24,74700.0,29.652,29.6596,29.5766,29.6068,74700.0
2013-10-23 13:30:00,39.25,39.27,39.19,39.19,61700.0,29.6143,29.6294,29.5691,29.5691,61700.0
2013-10-23 13:40:00,39.19,39.21,39.13,39.18,88700.0,29.5691,29.5841,29.5238,29.5615,88700.0
2013-10-23 13:50:00,39.19,39.29,39.15,39.23,89000.0,29.5691,29.6445,29.5389,29.5992,89000.0
2013-10-23 14:00:00,39.23,39.23,39.08,39.12,110900.0,29.5992,29.5992,29.4861,29.5162,110900.0
2013-10-23 14:10:00,39.11,39.21,39.11,39.11,84300.0,29.5087,29.5841,29.5087,29.5087,84300.0
2013-10-23 14:20:00,39.11,39.13,39.05,39.07,72500.0,29.5087,29.5238,29.4634,29.4785,72500.0
2013-10-23 14:30:00,39.06,39.14,39.03,39.05,92100.0,29.471,29.5313,29.4483,29.4634,92100.0
2013-10-23 14:40:00,39.06,39.21,39.05,39.12,125000.0,29.471,29.5841,29.4634,29.5162,125000.0
2013-10-23 14:50:00,39.11,39.12,39.06,39.12,173900.0,29.5087,29.5162,29.471,29.5162,173900.0
2013-10-23 15:00:00,39.12,39.22,39.11,39.13,213600.0,29.5162,29.5917,29.5087,29.5238,213600.0
2013-10-23 15:10:00,39.13,39.18,39.1,39.12,171800.0,29.5238,29.5615,29.5011,29.5162,171800.0
2013-10-23 15:20:00,39.11,39.16,39.09,39.12,268300.0,29.5087,29.5464,29.4936,29.5162,268300.0
2013-10-23 15:30:00,39.11,39.12,39.02,39.02,268900.0,29.5087,29.5162,29.4408,29.4408,268900.0
2013-10-23 15:40:00,39.02,39.06,39.0,39.04,342200.0,29.4408,29.471,29.4257,29.4559,342200.0
2013-10-23 15:50:00,39.04,39.1,39.01,39.06,648700.0,29.4559,29.5011,29.4332,29.471,648700.0
2013-10-24 09:30:00,39.22,39.39,39.13,39.2,127900.0,29.5917,29.72,29.5238,29.5766,127900.0
2013-10-24 09:40:00,39.19,39.29,39.07,39.26,62100.0,29.5691,29.6445,29.4785,29.6219,62100.0
2013-10-24 09:50:00,39.26,39.43,39.2,39.43,63500.0,29.6219,29.7501,29.5766,29.7501,63500.0
2013-10-24 10:00:00,39.44,39.44,39.16,39.23,78000.0,29.7577,29.7577,29.5464,29.5992,78000.0
2013-10-24 10:10:00,39.23,39.25,39.18,39.22,47900.0,29.5992,29.6143,29.5615,29.5917,47900.0
2013-10-24 10:20:00,39.22,39.24,39.09,39.24,70200.0,29.5917,29.6068,29.4936,29.6068,70200.0
2013-10-24 10:30:00,39.23,39.23,39.16,39.19,141300.0,29.5992,29.5992,29.5464,29.5691,141300.0
2013-10-24 10:40:00,39.19,39.3,39.19,39.24,58600.0,29.5691,29.652,29.5691,29.6068,58600.0
2013-10-24 10:50:00,39.24,39.29,39.18,39.25,47000.0,29.6068,29.6445,29.5615,29.6143,47000.0
2013-10-24 11:00:00,39.25,39.32,39.21,39.32,184000.0,29.6143,29.6671,29.5841,29.6671,184000.0
2013-10-24 11:10:00,39.32,39.32,39.25,39.28,24500.0,29.6671,29.6671,29.6143,29.637,24500.0
2013-10-24 11:20:00,39.27,39.33,39.24,39.28,72700.0,29.6294,29.6747,29.6068,29.637,72700.0
2013-10-24 11:30:00,39.27,39.28,39.19,39.21,27500.0,29.6294,29.637,29.5691,29.5841,27500.0
2013-10-24 11:40:00,39.21,39.31,39.19,39.29,39600.0,29.5841,29.6596,29.5691,29.6445,39600.0
2013-10-24 11:50:00,39.29,39.39,39.28,39.38,58200.0,29.6445,29.72,29.637,29.7124,58200.0
2013-10-24 12:00:00,39.37,39.38,39.26,39.28,55100.0,29.7049,29.7124,29.6219,29.637,55100.0
2013-10-24 12:10:00,39.28,39.36,39.23,39.36,66200.0,29.637,29.6973,29.5992,29.6973,66200.0
2013-10-24 12:20:00,39.36,39.4,39.34,39.39,42700.0,29.6973,29.7275,29.6822,29.72,42700.0
2013-10-24 12:30:00,39.39,39.44,39.34,39.37,79700.0,29.72,29.7577,29.6822,29.7049,79700.0
2013-10-24 12:40:00,39.36,39.4,39.34,39.38,29500.0,29.6973,29.7275,29.6822,29.7124,29500.0
2013-10-24 12:50:00,39.38,39.41,39.32,39.4,27700.0,29.7124,29.735,29.6671,29.7275,27700.0
2013-10-24 13:00:00,39.4,39.42,39.32,39.33,35900.0,29.7275,29.7426,29.6671,29.6747,35900.0
2013-10-24 13:10:00,39.33,39.38,39.31,39.33,37300.0,29.6747,29.7124,29.6596,29.6747,37300.0
2013-10-24 13:20:00,39.32,39.4,39.3,39.39,37700.0,29.6671,29.7275,29.652,29.72,37700.0
2013-10-24 13:30:00,39.39,39.39,39.28,39.29,109000.0,29.72,29.72,29.637,29.6445,109000.0
2013-10-24 13:40:00,39.29,39.32,39.27,39.27,34300.0,29.6445,29.6671,29.6294,29.6294,34300.0
2013-10-24 13:50:00,39.27,39.31,39.25,39.27,88900.0,29.6294,29.6596,29.6143,29.6294,88900.0
2013-10-24 14:00:00,39.26,39.32,39.26,39.32,54300.0,29.6219,29.6671,29.6219,29.6671,54300.0
2013-10-24 14:10:00,39.32,39.32,39.29,39.32,45900.0,29.6671,29.6671,29.6445,29.6671,45900.0
2013-10-24 14:20:00,39.32,39.34,39.29,39.32,40300.0,29.6671,29.6822,29.6445,29.6671,40300.0
2013-10-24 14:30:00,39.32,39.32,39.29,39.3,50000.0,29.6671,29.6671,29.6445,29.652,50000.0
2013-10-24 14:40:00,39.3,39.34,39.29,39.33,74200.0,29.652,29.6822,29.6445,29.6747,74200.0
2013-10-24 14:50:00,39.33,39.34,39.3,39.33,36900.0,29.6747,29.6822,29.652,29.6747,36900.0
2013-10-24 15:00:00,39.33,39.34,39.29,39.29,42800.0,29.6747,29.6822,29.6445,29.6445,42800.0
2013-10-24 15:10:00,39.28,39.32,39.28,39.29,75400.0,29.637,29.6671,29.637,29.6445,75400.0
2013-10-24 15:20:00,39.28,39.3,39.26,39.27,63600.0,29.637,29.652,29.6219,29.6294,63600.0
2013-10-24 15:30:00,39.28,39.3,39.26,39.29,89100.0,29.637,29.652,29.6219,29.6445,89100.0
2013-10-24 15:40:00,39.29,39.3,39.26,39.27,121900.0,29.6445,29.652,29.6219,29.6294,121900.0
2013-10-24 15:50:00,39.27,39.3,39.26,39.28,255600.0,29.6294,29.652,29.6219,29.637,255600.0
2013-10-25 09:30:00,39.49,39.57,39.26,39.27,169700.0,29.7954,29.8558,29.6219,29.6294,169700.0
2013-10-25 09:40:00,39.28,39.38,39.23,39.32,74400.0,29.637,29.7124,29.5992,29.6671,74400.0
2013-10-25 09:50:00,39.33,39.46,39.33,39.41,30500.0,29.6747,29.7728,29.6747,29.735,30500.0
2013-10-25 10:00:00,39.41,39.45,39.36,39.39,57800.0,29.735,29.7652,29.6973,29.72,57800.0
2013-10-25 10:10:00,39.39,39.42,39.34,39.35,59100.0,29.72,29.7426,29.6822,29.6898,59100.0
2013-10-25 10:20:00,39.35,39.39,39.29,39.38,52000.0,29.6898,29.72,29.6445,29.7124,52000.0
2013-10-25 10:30:00,39.38,39.46,39.38,39.43,67400.0,29.7124,29.7728,29.7124,29.7501,67400.0
2013-10-25 10:40:00,39.43,39.44,39.37,39.42,74700.0,29.7501,29.7577,29.7049,29.7426,74700.0
2013-10-25 10:50:00,39.43,39.52,39.43,39.5,57800.0,29.7501,29.818,29.7501,29.8029,57800.0
2013-10-25 11:00:00,39.5,39.52,39.47,39.48,43800.0,29.8029,29.818,29.7803,29.7879,43800.0
2013-10-25 11:10:00,39.48,39.52,39.46,39.47,54500.0,29.7879,29.818,29.7728,29.7803,54500.0
2013-10-25 11:20:00,39.48,39.49,39.45,39.46,52800.0,29.7879,29.7954,29.7652,29.7728,52800.0
2013-10-25 11:30:00,39.47,39.52,39.45,39.46,49400.0,29.7803,29.818,29.7652,29.7728,49400.0
2013-10-25 11:40:00,39.46,39.5,39.43,39.45,121200.0,29.7728,29.8029,29.7501,29.7652,121200.0
2013-10-25 11:50:00,39.45,39.46,39.4,39.46,91500.0,29.7652,29.7728,29.7275,29.7728,91500.0
2013-10-25 12:00:00,39.46,39.47,39.39,39.44,28300.0,29.7728,29.7803,29.72,29.7577,28300.0
2013-10-25 12:10:00,39.43,39.44,39.4,39.41,44200.0,29.7501,29.7577,29.7275,29.735,44200.0
2013-10-25 12:20:00,39.41,39.45,39.4,39.4,45600.0,29.735,29.7652,29.7275,29.7275,45600.0
2013-10-25 12:30:00,39.4,39.43,39.35,39.43,88300.0,29.7275,29.7501,29.6898,29.7501,88300.0
2013-10-25 12:40:00,39.42,39.47,39.4,39.46,132500.0,29.7426,29.7803,29.7275,29.7728,132500.0
2013-10-25 12:50:00,39.46,39.52,39.45,39.52,41000.0,29.7728,29.818,29.7652,29.818,41000.0
2013-10-25 13:00:00,39.52,39.53,39.48,39.49,24700.0,29.818,29.8256,29.7879,29.7954,24700.0
2013-10-25 13:10:00,39.49,39.6,39.48,39.59,52300.0,29.7954,29.8784,29.7879,29.8709,52300.0
2013-10-25 13:20:00,39.59,39.59,39.54,39.54,37300.0,29.8709,29.8709,29.8331,29.8331,37300.0
2013-10-25 13:30:00,39.54,39.54,39.5,39.52,19600.0,29.8331,29.8331,29.8029,29.818,19600.0
2013-10-25 13:40:00,39.51,39.55,39.5,39.5,36800.0,29.8105,29.8407,29.8029,29.8029,36800.0
2013-10-25 13:50:00,39.51,39.52,39.49,39.5,35500.0,29.8105,29.818,29.7954,29.8029,35500.0
2013-10-25 14:00:00,39.5,39.52,39.48,39.51,70000.0,29.8029,29.818,29.7879,29.8105,70000.0
2013-10-25 14:10:00,39.5,39.5,39.45,39.46,40600.0,29.8029,29.8029,29.7652,29.7728,40600.0
2013-10-25 14:20:00,39.46,39.47,39.44,39.44,92500.0,29.7728,29.7803,29.7577,29.7577,92500.0
2013-10-25 14:30:00,39.43,39.43,39.39,39.4,45700.0,29.7501,29.7501,29.72,29.7275,45700.0
2013-10-25 14:40:00,39.4,39.41,39.39,39.41,27800.0,29.7275,29.735,29.72,29.735,27800.0
2013-10-25 14:50:00,39.4,39.41,39.39,39.41,44700.0,29.7275,29.735,29.72,29.735,44700.0
2013-10-25 15:00:00,39.41,39.41,39.35,39.37,83800.0,29.735,29.735,29.6898,29.7049,83800.0
2013-10-25 15:10:00,39.37,39.37,39.32,39.34,107500.0,29.7049,29.7049,29.6671,29.6822,107500.0
2013-10-25 15:20:00,39.34,39.35,39.32,39.32,71200.0,29.6822,29.6898,29.6671,29.6671,71200.0
2013-10-25 15:30:00,39.33,39.33,39.3,39.31,119200.0,29.6747,29.6747,29.652,29.6596,119200.0
2013-10-25 15:40:00,39.32,39.38,39.29,39.35,174800.0,29.6671,29.7124,29.6445,29.6898,174800.0
2013-10-25 15:50:00,39.36,39.4,39.34,39.39,321900.0,29.6973,29.7275,29.6822,29.72,321900.0
2013-10-28 09:30:00,39.49,39.56,39.03,39.49,142300.0,29.7954,29.8482,29.4483,29.7954,142300.0
2013-10-28 09:40:00,39.51,39.72,39.46,39.7,86000.0,29.8105,29.9689,29.7728,29.9538,86000.0
2013-10-28 09:50:00,39.69,39.74,39.59,39.66,106900.0,29.9463,29.984,29.8709,29.9237,106900.0
2013-10-28 10:00:00,39.66,39.78,39.63,39.76,67300.0,29.9237,30.0142,29.901,29.9991,67300.0
2013-10-28 10:10:00,39.77,39.93,39.77,39.92,117200.0,30.0067,30.1274,30.0067,30.1198,117200.0
2013-10-28 10:20:00,39.91,39.92,39.74,39.74,101000.0,30.1123,30.1198,29.984,29.984,101000.0
2013-10-28 10:30:00,39.75,39.79,39.67,39.7,236700.0,29.9916,30.0218,29.9312,29.9538,236700.0
2013-10-28 10:40:00,39.71,39.74,39.66,39.7,109700.0,29.9614,29.984,29.9237,29.9538,109700.0
2013-10-28 10:50:00,39.7,39.7,39.63,39.66,106600.0,29.9538,29.9538,29.901,29.9237,106600.0
2013-10-28 11:00:00,39.66,39.66,39.57,39.6,175500.0,29.9237,29.9237,29.8558,29.8784,175500.0
2013-10-28 11:10:00,39.6,39.74,39.6,39.74,258000.0,29.8784,29.984,29.8784,29.984,258000.0
2013-10-28 11:20:00,39.74,39.76,39.68,39.7,208600.0,29.984,29.9991,29.9388,29.9538,208600.0
2013-10-28 11:30:00,39.71,39.71,39.62,39.63,50800.0,29.9614,29.9614,29.8935,29.901,50800.0
2013-10-28 11:40:00,39.64,39.66,39.62,39.65,59800.0,29.9086,29.9237,29.8935,29.9161,59800.0
2013-10-28 11:50:00,39.65,39.73,39.63,39.73,117600.0,29.9161,29.9765,29.901,29.9765,117600.0
2013-10-28 12:00:00,39.72,39.73,39.7,39.71,125300.0,29.9689,29.9765,29.9538,29.9614,125300.0
2013-10-28 12:10:00,39.71,39.73,39.66,39.68,193600.0,29.9614,29.9765,29.9237,29.9388,193600.0
2013-10-28 12:20:00,39.68,39.69,39.62,39.65,68800.0,29.9388,29.9463,29.8935,29.9161,68800.0
2013-10-28 12:30:00,39.65,39.66,39.59,39.62,69700.0,29.9161,29.9237,29.8709,29.8935,69700.0
2013-10-28 12:40:00,39.63,39.72,39.62,39.67,49000.0,29.901,29.9689,29.8935,29.9312,49000.0
2013-10-28 12:50:00,39.69,39.71,39.63,39.65,106500.0,29.9463,29.9614,29.901,29.9161,106500.0
2013-10-28 13:00:00,39.67,39.7,39.65,39.69,146000.0,29.9312,29.9538,29.9161,29.9463,146000.0
2013-10-28 13:10:00,39.69,39.7,39.66,39.66,67400.0,29.9463,29.9538,29.9237,29.9237,67400.0
2013-10-28 13:20:00,39.65,39.66,39.58,39.61,65500.0,29.9161,29.9237,29.8633,29.8859,65500.0
2013-10-28 13:30:00,39.61,39.66,39.59,39.65,53200.0,29.8859,29.9237,29.8709,29.9161,53200.0
2013-10-28 13:40:00,39.66,39.7,39.65,39.69,110800.0,29.9237,29.9538,29.9161,29.9463,110800.0
2013-10-28 13:50:00,39.7,39.7,39.66,39.68,111900.0,29.9538,29.9538,29.9237,29.9388,111900.0
2013-10-28 14:00:00,39.68,39.7,39.66,39.68,55400.0,29.9388,29.9538,29.9237,29.9388,55400.0
2013-10-28 14:10:00,39.68,39.69,39.65,39.69,70700.0,29.9388,29.9463,29.9161,29.9463,70700.0
2013-10-28 14:20:00,39.69,39.7,39.66,39.67,75300.0,29.9463,29.9538,29.9237,29.9312,75300.0
2013-10-28 14:30:00,39.68,39.69,39.65,39.68,83300.0,29.9388,29.9463,29.9161,29.9388,83300.0
2013-10-28 14:40:00,39.69,39.7,39.66,39.66,82000.0,29.9463,29.9538,29.9237,29.9237,82000.0
2013-10-28 14:50:00,39.67,39.68,39.65,39.66,68300.0,29.9312,29.9388,29.9161,29.9237,68300.0
2013-10-28 15:00:00,39.67,39.68,39.64,39.66,53300.0,29.9312,29.9388,29.9086,29.9237,53300.0
2013-10-28 15:10:00,39.67,39.7,39.66,39.7,92000.0,29.9312,29.9538,29.9237,29.9538,92000.0
2013-10-28 15:20:00,39.69,39.71,39.69,39.71,58800.0,29.9463,29.9614,29.9463,29.9614,58800.0
2013-10-28 15:30:00,39.71,39.76,39.71,39.72,105300.0,29.9614,29.9991,29.9614,29.9689,105300.0
2013-10-28 15:40:00,39.72,39.73,39.69,39.71,202300.0,29.9689,29.9765,29.9463,29.9614,202300.0
2013-10-28 15:50:00,39.72,39.73,39.68,39.69,478200.0,29.9689,29.9765,29.9388,29.9463,478200.0
2013-10-29 09:30:00,39.83,40.04,39.66,40.0,132900.0,30.0519,30.2104,29.9237,30.1802,132900.0
2013-10-29 09:40:00,39.99,40.21,39.96,40.17,83000.0,30.1727,30.3386,30.15,30.3085,83000.0
2013-10-29 09:50:00,40.17,40.19,40.06,40.06,90100.0,30.3085,30.3236,30.2255,30.2255,90100.0
2013-10-29 10:00:00,40.04,40.15,39.97,40.05,119000.0,30.2104,30.2934,30.1576,30.2179,119000.0
2013-10-29 10:10:00,40.05,40.1,40.02,40.07,92900.0,30.2179,30.2556,30.1953,30.233,92900.0
2013-10-29 10:20:00,40.07,40.09,40.01,40.07,56300.0,30.233,30.2481,30.1877,30.233,56300.0
2013-10-29 10:30:00,40.08,40.14,40.08,40.1,51100.0,30.2406,30.2858,30.2406,30.2556,51100.0
2013-10-29 10:40:00,40.1,40.12,40.04,40.07,73700.0,30.2556,30.2707,30.2104,30.233,73700.0
2013-10-29 10:50:00,40.07,40.13,40.05,40.1,103700.0,30.233,30.2783,30.2179,30.2556,103700.0
2013-10-29 11:00:00,40.1,40.2,40.08,40.2,53100.0,30.2556,30.3311,30.2406,30.3311,53100.0
2013-10-29 11:10:00,40.21,40.22,40.17,40.17,51100.0,30.3386,30.3462,30.3085,30.3085,51100.0
2013-10-29 11:20:00,40.18,40.18,40.05,40.06,156200.0,30.316,30.316,30.2179,30.2255,156200.0
2013-10-29 11:30:00,40.06,40.07,39.97,39.98,162900.0,30.2255,30.233,30.1576,30.1651,162900.0
2013-10-29 11:40:00,39.98,39.99,39.93,39.93,75700.0,30.1651,30.1727,30.1274,30.1274,75700.0
2013-10-29 11:50:00,39.94,39.98,39.92,39.93,75800.0,30.1349,30.1651,30.1198,30.1274,75800.0
2013-10-29 12:00:00,39.93,39.94,39.88,39.89,72900.0,30.1274,30.1349,30.0897,30.0972,72900.0
2013-10-29 12:10:00,39.9,39.9,39.81,39.83,120600.0,30.1047,30.1047,30.0368,30.0519,120600.0
2013-10-29 12:20:00,39.82,39.87,39.82,39.86,125800.0,30.0444,30.0821,30.0444,30.0746,125800.0
2013-10-29 12:30:00,39.86,39.86,39.81,39.85,104800.0,30.0746,30.0746,30.0368,30.067,104800.0
2013-10-29 12:40:00,39.87,39.87,39.77,39.8,73800.0,30.0821,30.0821,30.0067,30.0293,73800.0
2013-10-29 12:50:00,39.81,39.89,39.8,39.87,68900.0,30.0368,30.0972,30.0293,30.0821,68900.0
2013-10-29 13:00:00,39.88,39.98,39.87,39.97,93900.0,30.0897,30.1651,30.0821,30.1576,93900.0
2013-10-29 13:10:00,39.97,39.98,39.88,39.92,43500.0,30.1576,30.1651,30.0897,30.1198,43500.0
2013-10-29 13:20:00,39.92,39.95,39.89,39.89,50300.0,30.1198,30.1425,30.0972,30.0972,50300.0
2013-10-29 13:30:00,39.89,39.9,39.85,39.87,48400.0,30.0972,30.1047,30.067,30.0821,48400.0
2013-10-29 13:40:00,39.87,39.9,39.83,39.83,65500.0,30.0821,30.1047,30.0519,30.0519,65500.0
2013-10-29 13:50:00,39.84,39.87,39.83,39.87,38200.0,30.0595,30.0821,30.0519,30.0821,38200.0
2013-10-29 14:00:00,39.87,39.9,39.86,39.88,47400.0,30.0821,30.1047,30.0746,30.0897,47400.0
2013-10-29 14:10:00,39.87,39.88,39.8,39.82,89600.0,30.0821,30.0897,30.0293,30.0444,89600.0
2013-10-29 14:20:00,39.82,39.92,39.81,39.92,46200.0,30.0444,30.1198,30.0368,30.1198,46200.0
2013-10-29 14:30:00,39.92,39.93,39.87,39.89,459700.0,30.1198,30.1274,30.0821,30.0972,459700.0
2013-10-29 14:40:00,39.89,39.9,39.86,39.9,57600.0,30.0972,30.1047,30.0746,30.1047,57600.0
2013-10-29 14:50:00,39.9,39.9,39.84,39.85,81800.0,30.1047,30.1047,30.0595,30.067,81800.0
2013-10-29 15:00:00,39.85,39.86,39.81,39.84,68000.0,30.067,30.0746,30.0368,30.0595,68000.0
2013-10-29 15:10:00,39.84,39.84,39.81,39.83,115000.0,30.0595,30.0595,30.0368,30.0519,115000.0
2013-10-29 15:20:00,39.83,39.83,39.73,39.75,171300.0,30.0519,30.0519,29.9765,29.9916,171300.0
2013-10-29 15:30:00,39.76,39.79,39.75,39.77,221500.0,29.9991,30.0218,29.9916,30.0067,221500.0
2013-10-29 15:40:00,39.77,39.81,39.75,39.77,130300.0,30.0067,30.0368,29.9916,30.0067,130300.0
2013-10-29 15:50:00,39.77,39.79,39.75,39.77,268100.0,30.0067,30.0218,29.9916,30.0067,268100.0
2013-10-30 09:30:00,39.83,39.98,39.81,39.82,92500.0,30.0519,30.1651,30.0368,30.0444,92500.0
2013-10-30 09:40:00,39.82,39.86,39.53,39.54,127600.0,30.0444,30.0746,29.8256,29.8331,127600.0
2013-10-30 09:50:00,39.55,39.66,39.54,39.65,84400.0,29.8407,29.9237,29.8331,29.9161,84400.0
2013-10-30 10:00:00,39.65,39.69,39.57,39.62,121000.0,29.9161,29.9463,29.8558,29.8935,121000.0
2013-10-30 10:10:00,39.62,39.74,39.58,39.69,70000.0,29.8935,29.984,29.8633,29.9463,70000.0
2013-10-30 10:20:00,39.69,39.75,39.68,39.75,58200.0,29.9463,29.9916,29.9388,29.9916,58200.0
2013-10-30 10:30:00,39.75,39.77,39.7,39.71,37500.0,29.9916,30.0067,29.9538,29.9614,37500.0
2013-10-30 10:40:00,39.69,39.77,39.64,39.65,73000.0,29.9463,30.0067,29.9086,29.9161,73000.0
2013-10-30 10:50:00,39.66,39.69,39.58,39.62,62100.0,29.9237,29.9463,29.8633,29.8935,62100.0
2013-10-30 11:00:00,39.62,39.62,39.55,39.58,80200.0,29.8935,29.8935,29.8407,29.8633,80200.0
2013-10-30 11:10:00,39.58,39.58,39.5,39.51,47500.0,29.8633,29.8633,29.8029,29.8105,47500.0
2013-10-30 11:20:00,39.51,39.51,39.34,39.43,155800.0,29.8105,29.8105,29.6822,29.7501,155800.0
2013-10-30 11:30:00,39.43,39.43,39.3,39.3,92900.0,29.7501,29.7501,29.652,29.652,92900.0
2013-10-30 11:40:00,39.3,39.37,39.3,39.32,59300.0,29.652,29.7049,29.652,29.6671,59300.0
2013-10-30 11:50:00,39.32,39.33,39.29,39.29,68700.0,29.6671,29.6747,29.6445,29.6445,68700.0
2013-10-30 12:00:00,39.29,39.31,39.21,39.29,113700.0,29.6445,29.6596,29.5841,29.6445,113700.0
2013-10-30 12:10:00,39.29,39.35,39.29,39.34,44700.0,29.6445,29.6898,29.6445,29.6822,44700.0
2013-10-30 12:20:00,39.33,39.34,39.24,39.24,48500.0,29.6747,29.6822,29.6068,29.6068,48500.0
2013-10-30 12:30:00,39.25,39.3,39.24,39.26,43000.0,29.6143,29.652,29.6068,29.6219,43000.0
2013-10-30 12:40:00,39.26,39.33,39.24,39.3,61200.0,29.6219,29.6747,29.6068,29.652,61200.0
2013-10-30 12:50:00,39.3,39.34,39.29,39.33,61600.0,29.652,29.6822,29.6445,29.6747,61600.0
2013-10-30 13:00:00,39.33,39.34,39.29,39.32,36400.0,29.6747,29.6822,29.6445,29.6671,36400.0
2013-10-30 13:10:00,39.33,39.35,39.3,39.35,38600.0,29.6747,29.6898,29.652,29.6898,38600.0
2013-10-30 13:20:00,39.34,39.35,39.3,39.31,42700.0,29.6822,29.6898,29.652,29.6596,42700.0
2013-10-30 13:30:00,39.31,39.32,39.22,39.25,129700.0,29.6596,29.6671,29.5917,29.6143,129700.0
2013-10-30 13:40:00,39.25,39.27,39.19,39.2,53100.0,29.6143,29.6294,29.5691,29.5766,53100.0
2013-10-30 13:50:00,39.19,39.21,39.17,39.19,54900.0,29.5691,29.5841,29.554,29.5691,54900.0
2013-10-30 14:00:00,39.19,39.31,39.1,39.18,179900.0,29.5691,29.6596,29.5011,29.5615,179900.0
2013-10-30 14:10:00,39.19,39.24,39.0,39.03,174300.0,29.5691,29.6068,29.4257,29.4483,174300.0
2013-10-30 14:20:00,39.05,39.11,38.98,39.01,201300.0,29.4634,29.5087,29.4106,29.4332,201300.0
2013-10-30 14:30:00,39.03,39.04,38.97,39.0,151300.0,29.4483,29.4559,29.4031,29.4257,151300.0
2013-10-30 14:40:00,39.0,39.0,38.94,39.0,124900.0,29.4257,29.4257,29.3804,29.4257,124900.0
2013-10-30 14:50:00,39.0,39.0,38.94,38.97,149900.0,29.4257,29.4257,29.3804,29.4031,149900.0
2013-10-30 15:00:00,38.97,39.0,38.96,38.96,162200.0,29.4031,29.4257,29.3955,29.3955,162200.0
2013-10-30 15:10:00,38.96,38.97,38.93,38.95,123300.0,29.3955,29.4031,29.3729,29.388,123300.0
2013-10-30 15:20:00,38.95,38.99,38.92,38.98,155300.0,29.388,29.4181,29.3653,29.4106,155300.0
2013-10-30 15:30:00,38.98,39.03,38.97,38.99,400700.0,29.4106,29.4483,29.4031,29.4181,400700.0
2013-10-30 15:40:00,38.99,39.0,38.86,38.88,372000.0,29.4181,29.4257,29.3201,29.3352,372000.0
2013-10-30 15:50:00,38.89,38.93,38.85,38.93,633100.0,29.3427,29.3729,29.3125,29.3729,633100.0
2013-10-31 09:30:00,38.74,38.89,38.7,38.89,110400.0,29.2295,29.3427,29.1993,29.3427,110400.0
2013-10-31 09:40:00,38.9,38.98,38.83,38.84,107800.0,29.3502,29.4106,29.2974,29.305,107800.0
2013-10-31 09:50:00,38.84,38.86,38.71,38.71,148300.0,29.305,29.3201,29.2069,29.2069,148300.0
2013-10-31 10:00:00,38.7,38.8,38.69,38.78,102400.0,29.1993,29.2748,29.1918,29.2597,102400.0
2013-10-31 10:10:00,38.79,38.81,38.74,38.79,114200.0,29.2672,29.2823,29.2295,29.2672,114200.0
2013-10-31 10:20:00,38.78,38.79,38.72,38.75,100100.0,29.2597,29.2672,29.2144,29.2371,100100.0
2013-10-31 10:30:00,38.75,38.77,38.68,38.71,116300.0,29.2371,29.2522,29.1843,29.2069,116300.0
2013-10-31 10:40:00,38.71,38.87,38.7,38.82,120900.0,29.2069,29.3276,29.1993,29.2899,120900.0
2013-10-31 10:50:00,38.84,38.91,38.84,38.86,105000.0,29.305,29.3578,29.305,29.3201,105000.0
2013-10-31 11:00:00,38.87,38.87,38.79,38.81,102500.0,29.3276,29.3276,29.2672,29.2823,102500.0
2013-10-31 11:10:00,38.82,38.87,38.82,38.82,80400.0,29.2899,29.3276,29.2899,29.2899,80400.0
2013-10-31 11:20:00,38.83,38.87,38.82,38.83,69600.0,29.2974,29.3276,29.2899,29.2974,69600.0
2013-10-31 11:30:00,38.83,38.99,38.83,38.91,168600.0,29.2974,29.4181,29.2974,29.3578,168600.0
2013-10-31 11:40:00,38.92,39.15,38.92,39.08,562600.0,29.3653,29.5389,29.3653,29.4861,562600.0
2013-10-31 11:50:00,39.09,39.25,39.0,39.09,603000.0,29.4936,29.6143,29.4257,29.4936,603000.0
2013-10-31 12:00:00,39.09,39.15,38.99,39.09,310700.0,29.4936,29.5389,29.4181,29.4936,310700.0
2013-10-31 12:10:00,39.09,39.1,38.99,39.05,127500.0,29.4936,29.5011,29.4181,29.4634,127500.0
2013-10-31 12:20:00,39.05,39.1,39.02,39.03,70000.0,29.4634,29.5011,29.4408,29.4483,70000.0
2013-10-31 12:30:00,39.04,39.1,39.04,39.08,74400.0,29.4559,29.5011,29.4559,29.4861,74400.0
2013-10-31 12:40:00,39.08,39.19,39.02,39.05,154900.0,29.4861,29.5691,29.4408,29.4634,154900.0
2013-10-31 12:50:00,39.05,39.09,39.0,39.03,56900.0,29.4634,29.4936,29.4257,29.4483,56900.0
2013-10-31 13:00:00,39.04,39.05,39.0,39.0,47200.0,29.4559,29.4634,29.4257,29.4257,47200.0
2013-10-31 13:10:00,39.0,39.02,38.98,39.02,44300.0,29.4257,29.4408,29.4106,29.4408,44300.0
2013-10-31 13:20:00,39.01,39.04,38.99,39.03,90800.0,29.4332,29.4559,29.4181,29.4483,90800.0
2013-10-31 13:30:00,39.03,39.09,39.02,39.09,30300.0,29.4483,29.4936,29.4408,29.4936,30300.0
2013-10-31 13:40:00,39.09,39.1,39.0,39.02,102700.0,29.4936,29.5011,29.4257,29.4408,102700.0
2013-10-31 13:50:00,39.03,39.04,38.97,39.0,84700.0,29.4483,29.4559,29.4031,29.4257,84700.0
2013-10-31 14:00:00,39.01,39.01,38.94,38.99,55100.0,29.4332,29.4332,29.3804,29.4181,55100.0
2013-10-31 14:10:00,39.0,39.04,38.99,39.02,67600.0,29.4257,29.4559,29.4181,29.4408,67600.0
2013-10-31 14:20:00,39.04,39.05,39.01,39.01,52600.0,29.4559,29.4634,29.4332,29.4332,52600.0
2013-10-31 14:30:00,39.0,39.03,38.99,39.03,72800.0,29.4257,29.4483,29.4181,29.4483,72800.0
2013-10-31 14:40:00,39.03,39.08,39.03,39.06,48600.0,29.4483,29.4861,29.4483,29.471,48600.0
2013-10-31 14:50:00,39.05,39.05,39.03,39.05,48100.0,29.4634,29.4634,29.4483,29.4634,48100.0
2013-10-31 15:00:00,39.04,39.04,38.97,39.0,75200.0,29.4559,29.4559,29.4031,29.4257,75200.0
2013-10-31 15:10:00,39.0,39.0,38.95,38.95,82800.0,29.4257,29.4257,29.388,29.388,82800.0
2013-10-31 15:20:00,38.94,38.96,38.87,38.88,107600.0,29.3804,29.3955,29.3276,29.3352,107600.0
2013-10-31 15:30:00,38.88,38.91,38.85,38.9,211700.0,29.3352,29.3578,29.3125,29.3502,211700.0
2013-10-31 15:40:00,38.89,38.91,38.81,38.81,122200.0,29.3427,29.3578,29.2823,29.2823,122200.0
2013-10-31 15:50:00,38.81,38.84,38.79,38.81,363900.0,29.2823,29.305,29.2672,29.2823,363900.0
2013-11-01 09:30:00,38.97,39.06,38.89,39.02,190900.0,29.4031,29.471,29.3427,29.4408,190900.0
2013-11-01 09:40:00,39.02,39.04,38.97,39.02,124300.0,29.4408,29.4559,29.4031,29.4408,124300.0
2013-11-01 09:50:00,39.03,39.15,39.01,39.1,158300.0,29.4483,29.5389,29.4332,29.5011,158300.0
2013-11-01 10:00:00,39.09,39.27,38.99,39.22,158100.0,29.4936,29.6294,29.4181,29.5917,158100.0
2013-11-01 10:10:00,39.22,39.22,38.94,38.98,71500.0,29.5917,29.5917,29.3804,29.4106,71500.0
2013-11-01 10:20:00,38.97,39.04,38.96,39.01,77600.0,29.4031,29.4559,29.3955,29.4332,77600.0
2013-11-01 10:30:00,39.0,39.03,38.96,39.0,100900.0,29.4257,29.4483,29.3955,29.4257,100900.0
2013-11-01 10:40:00,39.0,39.03,38.96,38.98,60800.0,29.4257,29.4483,29.3955,29.4106,60800.0
2013-11-01 10:50:00,38.98,39.0,38.93,38.96,39600.0,29.4106,29.4257,29.3729,29.3955,39600.0
2013-11-01 11:00:00,38.95,38.95,38.88,38.88,33700.0,29.388,29.388,29.3352,29.3352,33700.0
2013-11-01 11:10:00,38.88,38.97,38.87,38.97,41900.0,29.3352,29.4031,29.3276,29.4031,41900.0
2013-11-01 11:20:00,38.97,39.0,38.94,38.98,51100.0,29.4031,29.4257,29.3804,29.4106,51100.0
2013-11-01 11:30:00,39.0,39.0,38.97,38.99,92100.0,29.4257,29.4257,29.4031,29.4181,92100.0
2013-11-01 11:40:00,38.98,38.98,38.92,38.95,28500.0,29.4106,29.4106,29.3653,29.388,28500.0
2013-11-01 11:50:00,38.95,38.95,38.89,38.9,36400.0,29.388,29.388,29.3427,29.3502,36400.0
2013-11-01 12:00:00,38.89,38.96,38.89,38.93,54400.0,29.3427,29.3955,29.3427,29.3729,54400.0
2013-11-01 12:10:00,38.93,38.98,38.9,38.96,53500.0,29.3729,29.4106,29.3502,29.3955,53500.0
2013-11-01 12:20:00,38.97,39.03,38.97,39.02,200700.0,29.4031,29.4483,29.4031,29.4408,200700.0
2013-11-01 12:30:00,39.01,39.02,38.99,39.01,53700.0,29.4332,29.4408,29.4181,29.4332,53700.0
2013-11-01 12:40:00,39.01,39.12,39.01,39.08,77400.0,29.4332,29.5162,29.4332,29.4861,77400.0
2013-11-01 12:50:00,39.08,39.1,39.05,39.08,83700.0,29.4861,29.5011,29.4634,29.4861,83700.0
2013-11-01 13:00:00,39.08,39.1,39.05,39.05,41100.0,29.4861,29.5011,29.4634,29.4634,41100.0
2013-11-01 13:10:00,39.05,39.06,38.98,38.98,100300.0,29.4634,29.471,29.4106,29.4106,100300.0
2013-11-01 13:20:00,38.98,38.98,38.89,38.89,49600.0,29.4106,29.4106,29.3427,29.3427,49600.0
2013-11-01 13:30:00,38.9,38.91,38.83,38.89,82800.0,29.3502,29.3578,29.2974,29.3427,82800.0
2013-11-01 13:40:00,38.9,38.93,38.87,38.92,84100.0,29.3502,29.3729,29.3276,29.3653,84100.0
2013-11-01 13:50:00,38.93,38.99,38.91,38.98,62600.0,29.3729,29.4181,29.3578,29.4106,62600.0
2013-11-01 14:00:00,38.98,39.01,38.97,39.01,41800.0,29.4106,29.4332,29.4031,29.4332,41800.0
2013-11-01 14:10:00,39.01,39.01,38.95,38.98,63100.0,29.4332,29.4332,29.388,29.4106,63100.0
2013-11-01 14:20:00,38.98,39.02,38.98,39.02,67900.0,29.4106,29.4408,29.4106,29.4408,67900.0
2013-11-01 14:30:00,39.02,39.03,38.99,38.99,56000.0,29.4408,29.4483,29.4181,29.4181,56000.0
2013-11-01 14:40:00,38.99,39.06,38.99,39.03,44300.0,29.4181,29.471,29.4181,29.4483,44300.0
2013-11-01 14:50:00,39.03,39.12,39.02,39.11,97400.0,29.4483,29.5162,29.4408,29.5087,97400.0
2013-11-01 15:00:00,39.11,39.19,39.1,39.16,76000.0,29.5087,29.5691,29.5011,29.5464,76000.0
2013-11-01 15:10:00,39.17,39.17,39.14,39.14,68900.0,29.554,29.554,29.5313,29.5313,68900.0
2013-11-01 15:20:00,39.14,39.24,39.14,39.23,84600.0,29.5313,29.6068,29.5313,29.5992,84600.0
2013-11-01 15:30:00,39.23,39.28,39.21,39.21,120000.0,29.5992,29.637,29.5841,29.5841,120000.0
2013-11-01 15:40:00,39.21,39.27,39.18,39.24,122700.0,29.5841,29.6294,29.5615,29.6068,122700.0
2013-11-01 15:50:00,39.24,39.24,39.11,39.12,444000.0,29.6068,29.6068,29.5087,29.5162,444000.0
2013-11-04 09:30:00,38.48,39.03,38.48,38.68,487300.0,29.0334,29.4483,29.0334,29.1843,487300.0
2013-11-04 09:40:00,38.66,38.91,38.66,38.84,241500.0,29.1692,29.3578,29.1692,29.305,241500.0
2013-11-04 09:50:00,38.84,38.84,38.66,38.75,122600.0,29.305,29.305,29.1692,29.2371,122600.0
2013-11-04 10:00:00,38.75,38.88,38.73,38.87,93000.0,29.2371,29.3352,29.222,29.3276,93000.0
2013-11-04 10:10:00,38.86,38.87,38.78,38.84,115700.0,29.3201,29.3276,29.2597,29.305,115700.0
2013-11-04 10:20:00,38.85,38.85,38.82,38.84,78300.0,29.3125,29.3125,29.2899,29.305,78300.0
2013-11-04 10:30:00,38.84,38.85,38.81,38.85,67100.0,29.305,29.3125,29.2823,29.3125,67100.0
2013-11-04 10:40:00,38.85,38.85,38.81,38.83,83300.0,29.3125,29.3125,29.2823,29.2974,83300.0
2013-11-04 10:50:00,38.83,38.85,38.79,38.79,69400.0,29.2974,29.3125,29.2672,29.2672,69400.0
2013-11-04 11:00:00,38.79,38.82,38.76,38.79,68600.0,29.2672,29.2899,29.2446,29.2672,68600.0
2013-11-04 11:10:00,38.79,38.8,38.71,38.8,108700.0,29.2672,29.2748,29.2069,29.2748,108700.0
2013-11-04 11:20:00,38.79,38.8,38.76,38.8,74800.0,29.2672,29.2748,29.2446,29.2748,74800.0
2013-11-04 11:30:00,38.79,38.79,38.72,38.77,66800.0,29.2672,29.2672,29.2144,29.2522,66800.0
2013-11-04 11:40:00,38.77,38.77,38.69,38.72,136000.0,29.2522,29.2522,29.1918,29.2144,136000.0
2013-11-04 11:50:00,38.72,38.73,38.68,38.7,75500.0,29.2144,29.222,29.1843,29.1993,75500.0
2013-11-04 12:00:00,38.7,38.7,38.65,38.65,51400.0,29.1993,29.1993,29.1616,29.1616,51400.0
2013-11-04 12:10:00,38.65,38.68,38.63,38.68,49200.0,29.1616,29.1843,29.1465,29.1843,49200.0
2013-11-04 12:20:00,38.68,38.7,38.67,38.68,45800.0,29.1843,29.1993,29.1767,29.1843,45800.0
2013-11-04 12:30:00,38.69,38.7,38.67,38.7,33700.0,29.1918,29.1993,29.1767,29.1993,33700.0
2013-11-04 12:40:00,38.69,38.72,38.69,38.71,68500.0,29.1918,29.2144,29.1918,29.2069,68500.0
2013-11-04 12:50:00,38.72,38.72,38.65,38.65,95800.0,29.2144,29.2144,29.1616,29.1616,95800.0
2013-11-04 13:00:00,38.65,38.67,38.63,38.66,48500.0,29.1616,29.1767,29.1465,29.1692,48500.0
2013-11-04 13:10:00,38.65,38.65,38.61,38.62,41500.0,29.1616,29.1616,29.1314,29.139,41500.0
2013-11-04 13:20:00,38.62,38.69,38.61,38.68,90600.0,29.139,29.1918,29.1314,29.1843,90600.0
2013-11-04 13:30:00,38.68,38.69,38.64,38.66,81700.0,29.1843,29.1918,29.1541,29.1692,81700.0
2013-11-04 13:40:00,38.66,38.7,38.65,38.7,47500.0,29.1692,29.1993,29.1616,29.1993,47500.0
2013-11-04 13:50:00,38.7,38.7,38.69,38.7,22300.0,29.1993,29.1993,29.1918,29.1993,22300.0
2013-11-04 14:00:00,38.7,38.72,38.68,38.72,66500.0,29.1993,29.2144,29.1843,29.2144,66500.0
2013-11-04 14:10:00,38.72,38.72,38.67,38.7,57200.0,29.2144,29.2144,29.1767,29.1993,57200.0
2013-11-04 14:20:00,38.69,38.7,38.69,38.7,62100.0,29.1918,29.1993,29.1918,29.1993,62100.0
2013-11-04 14:30:00,38.7,38.7,38.69,38.7,55300.0,29.1993,29.1993,29.1918,29.1993,55300.0
2013-11-04 14:40:00,38.7,38.7,38.67,38.67,76400.0,29.1993,29.1993,29.1767,29.1767,76400.0
2013-11-04 14:50:00,38.66,38.76,38.66,38.7,119000.0,29.1692,29.2446,29.1692,29.1993,119000.0
2013-11-04 15:00:00,38.7,38.7,38.69,38.69,114400.0,29.1993,29.1993,29.1918,29.1918,114400.0
2013-11-04 15:10:00,38.7,38.7,38.68,38.69,110500.0,29.1993,29.1993,29.1843,29.1918,110500.0
2013-11-04 15:20:00,38.7,38.7,38.68,38.69,102400.0,29.1993,29.1993,29.1843,29.1918,102400.0
2013-11-04 15:30:00,38.69,38.72,38.68,38.7,289600.0,29.1918,29.2144,29.1843,29.1993,289600.0
2013-11-04 15:40:00,38.7,38.73,38.68,38.68,248700.0,29.1993,29.222,29.1843,29.1843,248700.0
2013-11-04 15:50:00,38.68,38.77,38.66,38.75,225900.0,29.1843,29.2522,29.1692,29.2371,225900.0
2013-11-05 09:30:00,38.55,38.69,38.52,38.61,135800.0,29.0862,29.1918,29.0635,29.1314,135800.0
2013-11-05 09:40:00,38.61,38.7,38.59,38.68,90900.0,29.1314,29.1993,29.1163,29.1843,90900.0
2013-11-05 09:50:00,38.67,38.71,38.64,38.7,100700.0,29.1767,29.2069,29.1541,29.1993,100700.0
2013-11-05 10:00:00,38.7,38.75,38.61,38.74,182200.0,29.1993,29.2371,29.1314,29.2295,182200.0
2013-11-05 10:10:00,38.74,38.75,38.64,38.64,78900.0,29.2295,29.2371,29.1541,29.1541,78900.0
2013-11-05 10:20:00,38.64,38.7,38.62,38.62,75500.0,29.1541,29.1993,29.139,29.139,75500.0
2013-11-05 10:30:00,38.61,38.64,38.57,38.59,93300.0,29.1314,29.1541,29.1013,29.1163,93300.0
2013-11-05 10:40:00,38.58,38.63,38.57,38.58,71600.0,29.1088,29.1465,29.1013,29.1088,71600.0
2013-11-05 10:50:00,38.59,38.64,38.56,38.56,75700.0,29.1163,29.1541,29.0937,29.0937,75700.0
2013-11-05 11:00:00,38.57,38.6,38.54,38.56,66000.0,29.1013,29.1239,29.0786,29.0937,66000.0
2013-11-05 11:10:00,38.57,38.6,38.56,38.58,55600.0,29.1013,29.1239,29.0937,29.1088,55600.0
2013-11-05 11:20:00,38.58,38.61,38.55,38.57,70400.0,29.1088,29.1314,29.0862,29.1013,70400.0
2013-11-05 11:30:00,38.57,38.63,38.55,38.58,92500.0,29.1013,29.1465,29.0862,29.1088,92500.0
2013-11-05 11:40:00,38.58,38.61,38.56,38.6,59400.0,29.1088,29.1314,29.0937,29.1239,59400.0
2013-11-05 11:50:00,38.6,38.62,38.56,38.57,45900.0,29.1239,29.139,29.0937,29.1013,45900.0
2013-11-05 12:00:00,38.57,38.59,38.53,38.57,88300.0,29.1013,29.1163,29.0711,29.1013,88300.0
2013-11-05 12:10:00,38.57,38.58,38.53,38.56,33800.0,29.1013,29.1088,29.0711,29.0937,33800.0
2013-11-05 12:20:00,38.55,38.62,38.55,38.62,46700.0,29.0862,29.139,29.0862,29.139,46700.0
2013-11-05 12:30:00,38.62,38.63,38.59,38.59,48300.0,29.139,29.1465,29.1163,29.1163,48300.0
2013-11-05 12:40:00,38.6,38.6,38.56,38.58,43100.0,29.1239,29.1239,29.0937,29.1088,43100.0
2013-11-05 12:50:00,38.59,38.6,38.52,38.59,73300.0,29.1163,29.1239,29.0635,29.1163,73300.0
2013-11-05 13:00:00,38.59,38.6,38.56,38.58,65200.0,29.1163,29.1239,29.0937,29.1088,65200.0
2013-11-05 13:10:00,38.59,38.62,38.57,38.62,128500.0,29.1163,29.139,29.1013,29.139,128500.0
2013-11-05 13:20:00,38.62,38.63,38.58,38.59,64900.0,29.139,29.1465,29.1088,29.1163,64900.0
2013-11-05 13:30:00,38.6,38.62,38.57,38.57,49800.0,29.1239,29.139,29.1013,29.1013,49800.0
2013-11-05 13:40:00,38.58,38.6,38.56,38.57,39400.0,29.1088,29.1239,29.0937,29.1013,39400.0
2013-11-05 13:50:00,38.57,38.6,38.56,38.6,38900.0,29.1013,29.1239,29.0937,29.1239,38900.0
2013-11-05 14:00:00,38.6,38.62,38.59,38.59,59400.0,29.1239,29.139,29.1163,29.1163,59400.0
2013-11-05 14:10:00,38.6,38.61,38.58,38.58,54500.0,29.1239,29.1314,29.1088,29.1088,54500.0
2013-11-05 14:20:00,38.58,38.65,38.57,38.64,236300.0,29.1088,29.1616,29.1013,29.1541,236300.0
2013-11-05 14:30:00,38.64,38.64,38.58,38.59,147300.0,29.1541,29.1541,29.1088,29.1163,147300.0
2013-11-05 14:40:00,38.59,38.6,38.56,38.57,119100.0,29.1163,29.1239,29.0937,29.1013,119100.0
2013-11-05 14:50:00,38.58,38.6,38.51,38.58,136700.0,29.1088,29.1239,29.056,29.1088,136700.0
2013-11-05 15:00:00,38.59,38.6,38.56,38.56,70700.0,29.1163,29.1239,29.0937,29.0937,70700.0
2013-11-05 15:10:00,38.57,38.59,38.56,38.57,77500.0,29.1013,29.1163,29.0937,29.1013,77500.0
2013-11-05 15:20:00,38.58,38.58,38.54,38.54,107900.0,29.1088,29.1088,29.0786,29.0786,107900.0
2013-11-05 15:30:00,38.54,38.6,38.54,38.59,99400.0,29.0786,29.1239,29.0786,29.1163,99400.0
2013-11-05 15:40:00,38.59,38.61,38.55,38.55,111900.0,29.1163,29.1314,29.0862,29.0862,111900.0
2013-11-05 15:50:00,38.55,38.58,38.5,38.5,281300.0,29.0862,29.1088,29.0484,29.0484,281300.0
2013-11-06 09:30:00,38.55,38.7,38.44,38.51,104100.0,29.0862,29.1993,29.0032,29.056,104100.0
2013-11-06 09:40:00,38.52,38.64,38.45,38.57,105000.0,29.0635,29.1541,29.0107,29.1013,105000.0
2013-11-06 09:50:00,38.57,38.7,38.57,38.63,78500.0,29.1013,29.1993,29.1013,29.1465,78500.0
2013-11-06 10:00:00,38.63,38.68,38.57,38.6,135000.0,29.1465,29.1843,29.1013,29.1239,135000.0
2013-11-06 10:10:00,38.61,38.64,38.52,38.58,181100.0,29.1314,29.1541,29.0635,29.1088,181100.0
2013-11-06 10:20:00,38.58,38.6,38.42,38.42,141200.0,29.1088,29.1239,28.9881,28.9881,141200.0
2013-11-06 10:30:00,38.42,38.43,38.34,38.38,100100.0,28.9881,28.9956,28.9277,28.9579,100100.0
2013-11-06 10:40:00,38.38,38.42,38.36,38.39,151200.0,28.9579,28.9881,28.9428,28.9654,151200.0
2013-11-06 10:50:00,38.38,38.5,38.37,38.49,97500.0,28.9579,29.0484,28.9504,29.0409,97500.0
2013-11-06 11:00:00,38.49,38.54,38.42,38.53,118600.0,29.0409,29.0786,28.9881,29.0711,118600.0
2013-11-06 11:10:00,38.53,38.55,38.47,38.49,100700.0,29.0711,29.0862,29.0258,29.0409,100700.0
2013-11-06 11:20:00,38.49,38.56,38.49,38.51,60200.0,29.0409,29.0937,29.0409,29.056,60200.0
2013-11-06 11:30:00,38.51,38.55,38.49,38.52,86800.0,29.056,29.0862,29.0409,29.0635,86800.0
2013-11-06 11:40:00,38.52,38.52,38.39,38.46,79900.0,29.0635,29.0635,28.9654,29.0183,79900.0
2013-11-06 11:50:00,38.46,38.47,38.37,38.38,88600.0,29.0183,29.0258,28.9504,28.9579,88600.0
2013-11-06 12:00:00,38.38,38.41,38.37,38.39,42700.0,28.9579,28.9805,28.9504,28.9654,42700.0
2013-11-06 12:10:00,38.39,38.47,38.39,38.45,97700.0,28.9654,29.0258,28.9654,29.0107,97700.0
2013-11-06 12:20:00,38.45,38.56,38.45,38.54,78800.0,29.0107,29.0937,29.0107,29.0786,78800.0
2013-11-06 12:30:00,38.53,38.6,38.51,38.59,37300.0,29.0711,29.1239,29.056,29.1163,37300.0
2013-11-06 12:40:00,38.58,38.62,38.57,38.6,37400.0,29.1088,29.139,29.1013,29.1239,37400.0
2013-11-06 12:50:00,38.6,38.63,38.54,38.55,155200.0,29.1239,29.1465,29.0786,29.0862,155200.0
2013-11-06 13:00:00,38.55,38.57,38.53,38.54,60900.0,29.0862,29.1013,29.0711,29.0786,60900.0
2013-11-06 13:10:00,38.53,38.56,38.52,38.53,54600.0,29.0711,29.0937,29.0635,29.0711,54600.0
2013-11-06 13:20:00,38.52,38.59,38.51,38.55,51700.0,29.0635,29.1163,29.056,29.0862,51700.0
2013-11-06 13:30:00,38.54,38.57,38.54,38.54,39400.0,29.0786,29.1013,29.0786,29.0786,39400.0
2013-11-06 13:40:00,38.55,38.58,38.53,38.56,71000.0,29.0862,29.1088,29.0711,29.0937,71000.0
2013-11-06 13:50:00,38.56,38.61,38.55,38.58,76700.0,29.0937,29.1314,29.0862,29.1088,76700.0
2013-11-06 14:00:00,38.58,38.61,38.57,38.6,53100.0,29.1088,29.1314,29.1013,29.1239,53100.0
2013-11-06 14:10:00,38.61,38.66,38.6,38.66,81100.0,29.1314,29.1692,29.1239,29.1692,81100.0
2013-11-06 14:20:00,38.66,38.75,38.66,38.74,92600.0,29.1692,29.2371,29.1692,29.2295,92600.0
2013-11-06 14:30:00,38.74,38.81,38.74,38.78,100200.0,29.2295,29.2823,29.2295,29.2597,100200.0
2013-11-06 14:40:00,38.78,38.89,38.77,38.89,60900.0,29.2597,29.3427,29.2522,29.3427,60900.0
2013-11-06 14:50:00,38.89,38.89,38.79,38.8,101400.0,29.3427,29.3427,29.2672,29.2748,101400.0
2013-11-06 15:00:00,38.79,38.8,38.72,38.76,83700.0,29.2672,29.2748,29.2144,29.2446,83700.0
2013-11-06 15:10:00,38.77,38.77,38.64,38.7,191800.0,29.2522,29.2522,29.1541,29.1993,191800.0
2013-11-06 15:20:00,38.7,38.76,38.66,38.67,111300.0,29.1993,29.2446,29.1692,29.1767,111300.0
2013-11-06 15:30:00,38.68,38.73,38.62,38.73,131900.0,29.1843,29.222,29.139,29.222,131900.0
2013-11-06 15:40:00,38.73,38.74,38.66,38.7,131000.0,29.222,29.2295,29.1692,29.1993,131000.0
2013-11-06 15:50:00,38.7,38.77,38.7,38.77,258400.0,29.1993,29.2522,29.1993,29.2522,258400.0
2013-11-07 09:30:00,38.46,38.96,38.45,38.95,246900.0,29.0183,29.3955,29.0107,29.388,246900.0
2013-11-07 09:40:00,38.95,39.07,38.94,38.94,135800.0,29.388,29.4785,29.3804,29.3804,135800.0
2013-11-07 09:50:00,38.94,38.98,38.84,38.91,81700.0,29.3804,29.4106,29.305,29.3578,81700.0
2013-11-07 10:00:00,38.91,38.98,38.84,38.84,215700.0,29.3578,29.4106,29.305,29.305,215700.0
2013-11-07 10:10:00,38.84,38.84,38.67,38.69,223900.0,29.305,29.305,29.1767,29.1918,223900.0
2013-11-07 10:20:00,38.69,38.75,38.6,38.74,177100.0,29.1918,29.2371,29.1239,29.2295,177100.0
2013-11-07 10:30:00,38.74,38.75,38.61,38.73,129400.0,29.2295,29.2371,29.1314,29.222,129400.0
2013-11-07 10:40:00,38.74,38.86,38.73,38.84,80100.0,29.2295,29.3201,29.222,29.305,80100.0
2013-11-07 10:50:00,38.85,38.93,38.82,38.89,179100.0,29.3125,29.3729,29.2899,29.3427,179100.0
2013-11-07 11:00:00,38.89,38.96,38.87,38.94,200500.0,29.3427,29.3955,29.3276,29.3804,200500.0
2013-11-07 11:10:00,38.95,39.0,38.87,38.87,150000.0,29.388,29.4257,29.3276,29.3276,150000.0
2013-11-07 11:20:00,38.88,38.95,38.84,38.93,104300.0,29.3352,29.388,29.305,29.3729,104300.0
2013-11-07 11:30:00,38.94,39.0,38.9,38.91,98600.0,29.3804,29.4257,29.3502,29.3578,98600.0
2013-11-07 11:40:00,38.91,38.94,38.88,38.88,104000.0,29.3578,29.3804,29.3352,29.3352,104000.0
2013-11-07 11:50:00,38.89,38.98,38.89,38.98,88500.0,29.3427,29.4106,29.3427,29.4106,88500.0
2013-11-07 12:00:00,38.98,39.02,38.93,39.02,73200.0,29.4106,29.4408,29.3729,29.4408,73200.0
2013-11-07 12:10:00,39.02,39.09,39.01,39.09,54600.0,29.4408,29.4936,29.4332,29.4936,54600.0
2013-11-07 12:20:00,39.08,39.17,39.08,39.16,96700.0,29.4861,29.554,29.4861,29.5464,96700.0
2013-11-07 12:30:00,39.16,39.17,39.1,39.14,78000.0,29.5464,29.554,29.5011,29.5313,78000.0
2013-11-07 12:40:00,39.14,39.26,39.14,39.21,87300.0,29.5313,29.6219,29.5313,29.5841,87300.0
2013-11-07 12:50:00,39.21,39.22,39.17,39.2,61600.0,29.5841,29.5917,29.554,29.5766,61600.0
2013-11-07 13:00:00,39.2,39.22,39.19,39.21,100500.0,29.5766,29.5917,29.5691,29.5841,100500.0
2013-11-07 13:10:00,39.21,39.24,39.2,39.23,59300.0,29.5841,29.6068,29.5766,29.5992,59300.0
2013-11-07 13:20:00,39.24,39.24,39.17,39.18,104300.0,29.6068,29.6068,29.554,29.5615,104300.0
2013-11-07 13:30:00,39.18,39.19,39.09,39.11,123100.0,29.5615,29.5691,29.4936,29.5087,123100.0
2013-11-07 13:40:00,39.1,39.23,39.1,39.22,188700.0,29.5011,29.5992,29.5011,29.5917,188700.0
2013-11-07 13:50:00,39.22,39.31,39.21,39.28,110900.0,29.5917,29.6596,29.5841,29.637,110900.0
2013-11-07 14:00:00,39.27,39.27,39.2,39.23,322000.0,29.6294,29.6294,29.5766,29.5992,322000.0
2013-11-07 14:10:00,39.23,39.32,39.22,39.24,230000.0,29.5992,29.6671,29.5917,29.6068,230000.0
2013-11-07 14:20:00,39.24,39.28,39.18,39.23,220100.0,29.6068,29.637,29.5615,29.5992,220100.0
2013-11-07 14:30:00,39.23,39.34,39.2,39.34,168000.0,29.5992,29.6822,29.5766,29.6822,168000.0
2013-11-07 14:40:00,39.34,39.43,39.33,39.42,207900.0,29.6822,29.7501,29.6747,29.7426,207900.0
2013-11-07 14:50:00,39.42,39.52,39.41,39.48,311600.0,29.7426,29.818,29.735,29.7879,311600.0
2013-11-07 15:00:00,39.48,39.62,39.46,39.47,508300.0,29.7879,29.8935,29.7728,29.7803,508300.0
2013-11-07 15:10:00,39.47,39.53,39.45,39.53,155200.0,29.7803,29.8256,29.7652,29.8256,155200.0
2013-11-07 15:20:00,39.52,39.53,39.45,39.47,332200.0,29.818,29.8256,29.7652,29.7803,332200.0
2013-11-07 15:30:00,39.46,39.54,39.44,39.54,359900.0,29.7728,29.8331,29.7577,29.8331,359900.0
2013-11-07 15:40:00,39.54,39.55,39.4,39.4,362400.0,29.8331,29.8407,29.7275,29.7275,362400.0
2013-11-07 15:50:00,39.41,39.47,39.39,39.45,639600.0,29.735,29.7803,29.72,29.7652,639600.0
2013-11-08 09:30:00,39.63,39.83,39.52,39.67,209400.0,29.901,30.0519,29.818,29.9312,209400.0
2013-11-08 09:40:00,39.67,39.75,39.59,39.6,165400.0,29.9312,29.9916,29.8709,29.8784,165400.0
2013-11-08 09:50:00,39.6,39.62,39.5,39.59,230400.0,29.8784,29.8935,29.8029,29.8709,230400.0
2013-11-08 10:00:00,39.6,39.68,39.57,39.63,166900.0,29.8784,29.9388,29.8558,29.901,166900.0
2013-11-08 10:10:00,39.63,39.7,39.62,39.68,165600.0,29.901,29.9538,29.8935,29.9388,165600.0
2013-11-08 10:20:00,39.68,39.71,39.6,39.61,173000.0,29.9388,29.9614,29.8784,29.8859,173000.0
2013-11-08 10:30:00,39.61,39.67,39.57,39.58,117400.0,29.8859,29.9312,29.8558,29.8633,117400.0
2013-11-08 10:40:00,39.58,39.58,39.46,39.48,178900.0,29.8633,29.8633,29.7728,29.7879,178900.0
2013-11-08 10:50:00,39.48,39.51,39.41,39.43,144700.0,29.7879,29.8105,29.735,29.7501,144700.0
2013-11-08 11:00:00,39.44,39.48,39.32,39.37,96600.0,29.7577,29.7879,29.6671,29.7049,96600.0
2013-11-08 11:10:00,39.37,39.42,39.36,39.42,87400.0,29.7049,29.7426,29.6973,29.7426,87400.0
2013-11-08 11:20:00,39.41,39.47,39.41,39.45,84000.0,29.735,29.7803,29.735,29.7652,84000.0
2013-11-08 11:30:00,39.46,39.47,39.41,39.41,133200.0,29.7728,29.7803,29.735,29.735,133200.0
2013-11-08 11:40:00,39.41,39.42,39.33,39.34,48800.0,29.735,29.7426,29.6747,29.6822,48800.0
2013-11-08 11:50:00,39.34,39.41,39.34,39.36,49100.0,29.6822,29.735,29.6822,29.6973,49100.0
2013-11-08 12:00:00,39.37,39.43,39.36,39.39,78900.0,29.7049,29.7501,29.6973,29.72,78900.0
2013-11-08 12:10:00,39.4,39.46,39.39,39.41,63400.0,29.7275,29.7728,29.72,29.735,63400.0
2013-11-08 12:20:00,39.42,39.45,39.4,39.43,62600.0,29.7426,29.7652,29.7275,29.7501,62600.0
2013-11-08 12:30:00,39.44,39.45,39.42,39.44,24600.0,29.7577,29.7652,29.7426,29.7577,24600.0
2013-11-08 12:40:00,39.43,39.46,39.43,39.44,32900.0,29.7501,29.7728,29.7501,29.7577,32900.0
2013-11-08 12:50:00,39.44,39.48,39.43,39.45,73900.0,29.7577,29.7879,29.7501,29.7652,73900.0
2013-11-08 13:00:00,39.46,39.46,39.43,39.44,36200.0,29.7728,29.7728,29.7501,29.7577,36200.0
2013-11-08 13:10:00,39.44,39.47,39.43,39.45,95700.0,29.7577,29.7803,29.7501,29.7652,95700.0
2013-11-08 13:20:00,39.46,39.54,39.45,39.52,154400.0,29.7728,29.8331,29.7652,29.818,154400.0
2013-11-08 13:30:00,39.51,39.52,39.5,39.5,33700.0,29.8105,29.818,29.8029,29.8029,33700.0
2013-11-08 13:40:00,39.5,39.54,39.5,39.52,74400.0,29.8029,29.8331,29.8029,29.818,74400.0
2013-11-08 13:50:00,39.51,39.52,39.5,39.52,61600.0,29.8105,29.818,29.8029,29.818,61600.0
2013-11-08 14:00:00,39.51,39.54,39.5,39.54,48400.0,29.8105,29.8331,29.8029,29.8331,48400.0
2013-11-08 14:10:00,39.54,39.58,39.53,39.58,49100.0,29.8331,29.8633,29.8256,29.8633,49100.0
2013-11-08 14:20:00,39.57,39.71,39.57,39.7,124700.0,29.8558,29.9614,29.8558,29.9538,124700.0
2013-11-08 14:30:00,39.7,39.72,39.68,39.7,80300.0,29.9538,29.9689,29.9388,29.9538,80300.0
2013-11-08 14:40:00,39.7,39.75,39.69,39.72,74600.0,29.9538,29.9916,29.9463,29.9689,74600.0
2013-11-08 14:50:00,39.74,39.79,39.74,39.78,67100.0,29.984,30.0218,29.984,30.0142,67100.0
2013-11-08 15:00:00,39.78,39.79,39.75,39.77,100000.0,30.0142,30.0218,29.9916,30.0067,100000.0
2013-11-08 15:10:00,39.77,39.79,39.75,39.75,161000.0,30.0067,30.0218,29.9916,29.9916,161000.0
2013-11-08 15:20:00,39.75,39.85,39.75,39.82,133400.0,29.9916,30.067,29.9916,30.0444,133400.0
2013-11-08 15:30:00,39.82,39.93,39.82,39.9,283600.0,30.0444,30.1274,30.0444,30.1047,283600.0
2013-11-08 15:40:00,39.9,39.92,39.87,39.89,181500.0,30.1047,30.1198,30.0821,30.0972,181500.0
2013-11-08 15:50:00,39.9,39.92,39.86,39.91,429000.0,30.1047,30.1198,30.0746,30.1123,429000.0
2013-11-11 09:30:00,39.75,39.9,39.56,39.87,142900.0,29.9916,30.1047,29.8482,30.0821,142900.0
2013-11-11 09:40:00,39.86,39.94,39.84,39.93,93000.0,30.0746,30.1349,30.0595,30.1274,93000.0
2013-11-11 09:50:00,39.92,39.93,39.86,39.87,82100.0,30.1198,30.1274,30.0746,30.0821,82100.0
2013-11-11 10:00:00,39.88,39.88,39.74,39.74,67300.0,30.0897,30.0897,29.984,29.984,67300.0
2013-11-11 10:10:00,39.75,39.76,39.59,39.62,76100.0,29.9916,29.9991,29.8709,29.8935,76100.0
2013-11-11 10:20:00,39.62,39.62,39.54,39.54,67500.0,29.8935,29.8935,29.8331,29.8331,67500.0
2013-11-11 10:30:00,39.55,39.59,39.54,39.58,79600.0,29.8407,29.8709,29.8331,29.8633,79600.0
2013-11-11 10:40:00,39.58,39.61,39.54,39.61,56600.0,29.8633,29.8859,29.8331,29.8859,56600.0
2013-11-11 10:50:00,39.61,39.61,39.54,39.58,55400.0,29.8859,29.8859,29.8331,29.8633,55400.0
2013-11-11 11:00:00,39.58,39.59,39.53,39.59,62100.0,29.8633,29.8709,29.8256,29.8709,62100.0
2013-11-11 11:10:00,39.59,39.65,39.58,39.64,43700.0,29.8709,29.9161,29.8633,29.9086,43700.0
2013-11-11 11:20:00,39.63,39.66,39.6,39.63,34800.0,29.901,29.9237,29.8784,29.901,34800.0
2013-11-11 11:30:00,39.62,39.65,39.62,39.64,29600.0,29.8935,29.9161,29.8935,29.9086,29600.0
2013-11-11 11:40:00,39.64,39.66,39.62,39.65,39100.0,29.9086,29.9237,29.8935,29.9161,39100.0
2013-11-11 11:50:00,39.65,39.65,39.58,39.6,27200.0,29.9161,29.9161,29.8633,29.8784,27200.0
2013-11-11 12:00:00,39.59,39.59,39.55,39.57,30800.0,29.8709,29.8709,29.8407,29.8558,30800.0
2013-11-11 12:10:00,39.57,39.62,39.57,39.62,39000.0,29.8558,29.8935,29.8558,29.8935,39000.0
2013-11-11 12:20:00,39.62,39.63,39.6,39.6,27300.0,29.8935,29.901,29.8784,29.8784,27300.0
2013-11-11 12:30:00,39.61,39.65,39.59,39.64,44600.0,29.8859,29.9161,29.8709,29.9086,44600.0
2013-11-11 12:40:00,39.64,39.66,39.6,39.65,63400.0,29.9086,29.9237,29.8784,29.9161,63400.0
2013-11-11 12:50:00,39.65,39.67,39.65,39.67,24600.0,29.9161,29.9312,29.9161,29.9312,24600.0
2013-11-11 13:00:00,39.68,39.72,39.67,39.71,30400.0,29.9388,29.9689,29.9312,29.9614,30400.0
2013-11-11 13:10:00,39.72,39.72,39.65,39.69,71900.0,29.9689,29.9689,29.9161,29.9463,71900.0
2013-11-11 13:20:00,39.7,39.76,39.69,39.73,52300.0,29.9538,29.9991,29.9463,29.9765,52300.0
2013-11-11 13:30:00,39.74,39.83,39.73,39.83,114300.0,29.984,30.0519,29.9765,30.0519,114300.0
2013-11-11 13:40:00,39.83,39.83,39.76,39.79,51100.0,30.0519,30.0519,29.9991,30.0218,51100.0
2013-11-11 13:50:00,39.78,39.8,39.76,39.78,73100.0,30.0142,30.0293,29.9991,30.0142,73100.0
2013-11-11 14:00:00,39.78,39.85,39.77,39.83,133100.0,30.0142,30.067,30.0067,30.0519,133100.0
2013-11-11 14:10:00,39.84,39.86,39.83,39.85,76300.0,30.0595,30.0746,30.0519,30.067,76300.0
2013-11-11 14:20:00,39.85,39.89,39.84,39.85,41900.0,30.067,30.0972,30.0595,30.067,41900.0
2013-11-11 14:30:00,39.85,39.89,39.85,39.88,81500.0,30.067,30.0972,30.067,30.0897,81500.0
2013-11-11 14:40:00,39.88,39.91,39.88,39.91,55100.0,30.0897,30.1123,30.0897,30.1123,55100.0
2013-11-11 14:50:00,39.9,39.93,39.89,39.92,48200.0,30.1047,30.1274,30.0972,30.1198,48200.0
2013-11-11 15:00:00,39.93,39.97,39.92,39.94,51700.0,30.1274,30.1576,30.1198,30.1349,51700.0
2013-11-11 15:10:00,39.94,39.95,39.91,39.92,89200.0,30.1349,30.1425,30.1123,30.1198,89200.0
2013-11-11 15:20:00,39.91,39.93,39.9,39.91,71200.0,30.1123,30.1274,30.1047,30.1123,71200.0
2013-11-11 15:30:00,39.91,39.93,39.86,39.92,134000.0,30.1123,30.1274,30.0746,30.1198,134000.0
2013-11-11 15:40:00,39.92,39.93,39.88,39.89,132600.0,30.1198,30.1274,30.0897,30.0972,132600.0
2013-11-11 15:50:00,39.89,39.9,39.85,39.88,204300.0,30.0972,30.1047,30.067,30.0897,204300.0
2013-11-12 09:30:00,39.8,40.1,39.7,40.05,134800.0,30.0293,30.2556,29.9538,30.2179,134800.0
2013-11-12 09:40:00,40.06,40.32,40.05,40.23,91100.0,30.2255,30.4216,30.2179,30.3537,91100.0
2013-11-12 09:50:00,40.23,40.27,40.19,40.24,66400.0,30.3537,30.3839,30.3236,30.3613,66400.0
2013-11-12 10:00:00,40.25,40.25,40.14,40.15,57800.0,30.3688,30.3688,30.2858,30.2934,57800.0
2013-11-12 10:10:00,40.14,40.24,40.11,40.23,61900.0,30.2858,30.3613,30.2632,30.3537,61900.0
2013-11-12 10:20:00,40.22,40.25,40.17,40.24,46700.0,30.3462,30.3688,30.3085,30.3613,46700.0
2013-11-12 10:30:00,40.25,40.27,40.19,40.21,69200.0,30.3688,30.3839,30.3236,30.3386,69200.0
2013-11-12 10:40:00,40.21,40.29,40.21,40.27,78300.0,30.3386,30.399,30.3386,30.3839,78300.0
2013-11-12 10:50:00,40.27,40.3,40.27,40.3,82700.0,30.3839,30.4066,30.3839,30.4066,82700.0
2013-11-12 11:00:00,40.3,40.34,40.29,40.3,82800.0,30.4066,30.4367,30.399,30.4066,82800.0
2013-11-12 11:10:00,40.3,40.34,40.29,40.3,48600.0,30.4066,30.4367,30.399,30.4066,48600.0
2013-11-12 11:20:00,40.31,40.38,40.29,40.38,65600.0,30.4141,30.4669,30.399,30.4669,65600.0
2013-11-12 11:30:00,40.37,40.4,40.32,40.32,69500.0,30.4594,30.482,30.4216,30.4216,69500.0
2013-11-12 11:40:00,40.32,40.38,40.3,40.38,157400.0,30.4216,30.4669,30.4066,30.4669,157400.0
2013-11-12 11:50:00,40.38,40.43,40.33,40.43,215800.0,30.4669,30.5046,30.4292,30.5046,215800.0
2013-11-12 12:00:00,40.43,40.44,40.37,40.4,127100.0,30.5046,30.5122,30.4594,30.482,127100.0
2013-11-12 12:10:00,40.4,40.41,40.38,40.39,92000.0,30.482,30.4895,30.4669,30.4745,92000.0
2013-11-12 12:20:00,40.38,40.39,40.28,40.29,179700.0,30.4669,30.4745,30.3915,30.399,179700.0
2013-11-12 12:30:00,40.29,40.34,40.27,40.33,95800.0,30.399,30.4367,30.3839,30.4292,95800.0
2013-11-12 12:40:00,40.34,40.39,40.33,40.38,30300.0,30.4367,30.4745,30.4292,30.4669,30300.0
2013-11-12 12:50:00,40.38,40.39,40.32,40.33,37800.0,30.4669,30.4745,30.4216,30.4292,37800.0
2013-11-12 13:00:00,40.32,40.33,40.29,40.3,73500.0,30.4216,30.4292,30.399,30.4066,73500.0
2013-11-12 13:10:00,40.3,40.31,40.25,40.28,43700.0,30.4066,30.4141,30.3688,30.3915,43700.0
2013-11-12 13:20:00,40.27,40.3,40.25,40.25,34200.0,30.3839,30.4066,30.3688,30.3688,34200.0
2013-11-12 13:30:00,40.26,40.3,40.17,40.18,66400.0,30.3764,30.4066,30.3085,30.316,66400.0
2013-11-12 13:40:00,40.17,40.19,40.1,40.13,127100.0,30.3085,30.3236,30.2556,30.2783,127100.0
2013-11-12 13:50:00,40.12,40.13,40.08,40.11,58900.0,30.2707,30.2783,30.2406,30.2632,58900.0
2013-11-12 14:00:00,40.11,40.11,40.08,40.11,173700.0,30.2632,30.2632,30.2406,30.2632,173700.0
2013-11-12 14:10:00,40.11,40.11,40.05,40.09,238900.0,30.2632,30.2632,30.2179,30.2481,238900.0
2013-11-12 14:20:00,40.1,40.12,40.05,40.07,135700.0,30.2556,30.2707,30.2179,30.233,135700.0
2013-11-12 14:30:00,40.07,40.1,40.06,40.09,102200.0,30.233,30.2556,30.2255,30.2481,102200.0
2013-11-12 14:40:00,40.1,40.18,40.05,40.16,758000.0,30.2556,30.316,30.2179,30.3009,758000.0
2013-11-12 14:50:00,40.16,40.18,40.13,40.15,294600.0,30.3009,30.316,30.2783,30.2934,294600.0
2013-11-12 15:00:00,40.16,40.16,40.09,40.14,215000.0,30.3009,30.3009,30.2481,30.2858,215000.0
2013-11-12 15:10:00,40.15,40.23,40.14,40.23,198700.0,30.2934,30.3537,30.2858,30.3537,198700.0
2013-11-12 15:20:00,40.22,40.31,40.22,40.3,378000.0,30.3462,30.4141,30.3462,30.4066,378000.0
2013-11-12 15:30:00,40.31,40.33,40.21,40.23,287900.0,30.4141,30.4292,30.3386,30.3537,287900.0
2013-11-12 15:40:00,40.22,40.26,40.21,40.22,142500.0,30.3462,30.3764,30.3386,30.3462,142500.0
2013-11-12 15:50:00,40.22,40.22,40.17,40.21,445800.0,30.3462,30.3462,30.3085,30.3386,445800.0
2013-11-13 09:30:00,40.21,40.5,39.75,40.48,274300.0,30.3386,30.5575,29.9916,30.5424,274300.0
2013-11-13 09:40:00,40.47,40.77,40.4,40.76,239200.0,30.5348,30.7612,30.482,30.7536,239200.0
2013-11-13 09:50:00,40.76,40.93,40.68,40.68,169900.0,30.7536,30.8819,30.6933,30.6933,169900.0
2013-11-13 10:00:00,40.69,40.97,40.68,40.83,403700.0,30.7008,30.9121,30.6933,30.8064,403700.0
2013-11-13 10:10:00,40.82,40.9,40.76,40.83,125800.0,30.7989,30.8593,30.7536,30.8064,125800.0
2013-11-13 10:20:00,40.82,41.0,40.79,40.9,281200.0,30.7989,30.9347,30.7763,30.8593,281200.0
2013-11-13 10:30:00,40.91,40.92,40.84,40.87,152700.0,30.8668,30.8743,30.814,30.8366,152700.0
2013-11-13 10:40:00,40.88,40.89,40.63,40.65,204800.0,30.8442,30.8517,30.6555,30.6706,204800.0
2013-11-13 10:50:00,40.65,40.83,40.65,40.81,143500.0,30.6706,30.8064,30.6706,30.7913,143500.0
2013-11-13 11:00:00,40.82,40.83,40.72,40.82,127800.0,30.7989,30.8064,30.7234,30.7989,127800.0
2013-11-13 11:10:00,40.82,40.82,40.74,40.76,81400.0,30.7989,30.7989,30.7385,30.7536,81400.0
2013-11-13 11:20:00,40.76,40.76,40.59,40.7,247700.0,30.7536,30.7536,30.6254,30.7084,247700.0
2013-11-13 11:30:00,40.7,40.79,40.66,40.66,126400.0,30.7084,30.7763,30.6782,30.6782,126400.0
2013-11-13 11:40:00,40.66,40.71,40.64,40.68,92700.0,30.6782,30.7159,30.6631,30.6933,92700.0
2013-11-13 11:50:00,40.69,40.73,40.65,40.68,85800.0,30.7008,30.731,30.6706,30.6933,85800.0
2013-11-13 12:00:00,40.69,40.72,40.65,40.66,35900.0,30.7008,30.7234,30.6706,30.6782,35900.0
2013-11-13 12:10:00,40.66,40.79,40.64,40.76,52900.0,30.6782,30.7763,30.6631,30.7536,52900.0
2013-11-13 12:20:00,40.76,40.88,40.75,40.81,72200.0,30.7536,30.8442,30.7461,30.7913,72200.0
2013-11-13 12:30:00,40.81,40.92,40.79,40.85,127200.0,30.7913,30.8743,30.7763,30.8215,127200.0
2013-11-13 12:40:00,40.84,40.86,40.79,40.85,64800.0,30.814,30.8291,30.7763,30.8215,64800.0
2013-11-13 12:50:00,40.85,40.89,40.79,40.88,80200.0,30.8215,30.8517,30.7763,30.8442,80200.0
2013-11-13 13:00:00,40.88,40.92,40.85,40.92,78300.0,30.8442,30.8743,30.8215,30.8743,78300.0
2013-11-13 13:10:00,40.92,40.93,40.84,40.85,79400.0,30.8743,30.8819,30.814,30.8215,79400.0
2013-11-13 13:20:00,40.85,40.91,40.84,40.88,59800.0,30.8215,30.8668,30.814,30.8442,59800.0
2013-11-13 13:30:00,40.89,40.89,40.8,40.8,91000.0,30.8517,30.8517,30.7838,30.7838,91000.0
2013-11-13 13:40:00,40.81,40.92,40.81,40.91,91800.0,30.7913,30.8743,30.7913,30.8668,91800.0
2013-11-13 13:50:00,40.92,40.96,40.91,40.95,150200.0,30.8743,30.9045,30.8668,30.897,150200.0
2013-11-13 14:00:00,40.95,41.01,40.94,40.97,141400.0,30.897,30.9422,30.8894,30.9121,141400.0
2013-11-13 14:10:00,40.97,41.14,40.97,41.12,183600.0,30.9121,31.0403,30.9121,31.0252,183600.0
2013-11-13 14:20:00,41.12,41.12,40.98,40.98,166900.0,31.0252,31.0252,30.9196,30.9196,166900.0
2013-11-13 14:30:00,40.99,41.04,40.93,40.93,163700.0,30.9272,30.9649,30.8819,30.8819,163700.0
2013-11-13 14:40:00,40.92,40.96,40.91,40.92,81100.0,30.8743,30.9045,30.8668,30.8743,81100.0
2013-11-13 14:50:00,40.91,40.98,40.9,40.97,124400.0,30.8668,30.9196,30.8593,30.9121,124400.0
2013-11-13 15:00:00,40.97,41.04,40.92,41.04,214600.0,30.9121,30.9649,30.8743,30.9649,214600.0
2013-11-13 15:10:00,41.04,41.14,41.03,41.09,330000.0,30.9649,31.0403,30.9573,31.0026,330000.0
2013-11-13 15:20:00,41.09,41.16,41.08,41.12,165600.0,31.0026,31.0554,30.9951,31.0252,165600.0
2013-11-13 15:30:00,41.12,41.18,41.09,41.12,185900.0,31.0252,31.0705,31.0026,31.0252,185900.0
2013-11-13 15:40:00,41.11,41.26,41.11,41.26,267100.0,31.0177,31.1309,31.0177,31.1309,267100.0
2013-11-13 15:50:00,41.25,41.3,41.2,41.28,530800.0,31.1233,31.1611,31.0856,31.146,530800.0
2013-11-14 09:30:00,41.13,41.85,40.84,41.84,1006000.0,31.0328,31.576,30.814,31.5685,1006000.0
2013-11-14 09:40:00,41.83,42.69,41.83,42.67,586700.0,31.5609,32.2098,31.5609,32.1947,586700.0
2013-11-14 09:50:00,42.67,42.67,42.05,42.25,332500.0,32.1947,32.1947,31.7269,31.8778,332500.0
2013-11-14 10:00:00,42.27,42.44,42.15,42.26,417700.0,31.8929,32.0212,31.8024,31.8854,417700.0
2013-11-14 10:10:00,42.26,42.36,42.1,42.1,236400.0,31.8854,31.9608,31.7647,31.7647,236400.0
2013-11-14 10:20:00,42.11,42.14,41.89,41.99,300400.0,31.7722,31.7948,31.6062,31.6817,300400.0
2013-11-14 10:30:00,42.0,42.09,41.86,41.87,234500.0,31.6892,31.7571,31.5836,31.5911,234500.0
2013-11-14 10:40:00,41.87,41.88,41.58,41.62,306600.0,31.5911,31.5987,31.3723,31.4025,306600.0
2013-11-14 10:50:00,41.61,41.66,41.43,41.48,307900.0,31.395,31.4327,31.2591,31.2969,307900.0
2013-11-14 11:00:00,41.48,41.49,41.05,41.11,332800.0,31.2969,31.3044,30.9724,31.0177,332800.0
2013-11-14 11:10:00,41.1,41.33,41.04,41.12,281600.0,31.0102,31.1837,30.9649,31.0252,281600.0
2013-11-14 11:20:00,41.11,41.38,41.05,41.24,309000.0,31.0177,31.2214,30.9724,31.1158,309000.0
2013-11-14 11:30:00,41.24,41.33,41.11,41.27,134100.0,31.1158,31.1837,31.0177,31.1384,134100.0
2013-11-14 11:40:00,41.26,41.35,41.17,41.27,157100.0,31.1309,31.1988,31.063,31.1384,157100.0
2013-11-14 11:50:00,41.27,41.27,41.09,41.1,224900.0,31.1384,31.1384,31.0026,31.0102,224900.0
2013-11-14 12:00:00,41.1,41.11,41.0,41.03,178500.0,31.0102,31.0177,30.9347,30.9573,178500.0
2013-11-14 12:10:00,41.03,41.06,40.84,40.84,246400.0,30.9573,30.98,30.814,30.814,246400.0
2013-11-14 12:20:00,40.84,40.97,40.84,40.95,196800.0,30.814,30.9121,30.814,30.897,196800.0
2013-11-14 12:30:00,40.96,41.03,40.86,40.98,209500.0,30.9045,30.9573,30.8291,30.9196,209500.0
2013-11-14 12:40:00,40.99,41.11,40.98,41.0,175500.0,30.9272,31.0177,30.9196,30.9347,175500.0
2013-11-14 12:50:00,41.0,41.03,40.98,41.0,159400.0,30.9347,30.9573,30.9196,30.9347,159400.0
2013-11-14 13:00:00,41.0,41.01,40.9,40.97,144400.0,30.9347,30.9422,30.8593,30.9121,144400.0
2013-11-14 13:10:00,40.97,41.04,40.8,40.83,320600.0,30.9121,30.9649,30.7838,30.8064,320600.0
2013-11-14 13:20:00,40.84,40.91,40.79,40.82,136400.0,30.814,30.8668,30.7763,30.7989,136400.0
2013-11-14 13:30:00,40.83,40.94,40.72,40.93,186300.0,30.8064,30.8894,30.7234,30.8819,186300.0
2013-11-14 13:40:00,40.92,40.98,40.88,40.98,77700.0,30.8743,30.9196,30.8442,30.9196,77700.0
2013-11-14 13:50:00,40.98,41.08,40.94,41.03,131800.0,30.9196,30.9951,30.8894,30.9573,131800.0
2013-11-14 14:00:00,41.05,41.08,41.0,41.0,254900.0,30.9724,30.9951,30.9347,30.9347,254900.0
2013-11-14 14:10:00,41.0,41.09,40.95,41.08,319800.0,30.9347,31.0026,30.897,30.9951,319800.0
2013-11-14 14:20:00,41.08,41.1,41.02,41.04,150200.0,30.9951,31.0102,30.9498,30.9649,150200.0
2013-11-14 14:30:00,41.05,41.05,40.99,41.05,100400.0,30.9724,30.9724,30.9272,30.9724,100400.0
2013-11-14 14:40:00,41.05,41.08,41.04,41.08,100000.0,30.9724,30.9951,30.9649,30.9951,100000.0
2013-11-14 14:50:00,41.08,41.09,41.05,41.08,90300.0,30.9951,31.0026,30.9724,30.9951,90300.0
2013-11-14 15:00:00,41.08,41.11,41.05,41.1,145400.0,30.9951,31.0177,30.9724,31.0102,145400.0
2013-11-14 15:10:00,41.1,41.18,41.06,41.16,147800.0,31.0102,31.0705,30.98,31.0554,147800.0
2013-11-14 15:20:00,41.16,41.18,41.15,41.17,259900.0,31.0554,31.0705,31.0479,31.063,259900.0
2013-11-14 15:30:00,41.17,41.17,41.01,41.1,256600.0,31.063,31.063,30.9422,31.0102,256600.0
2013-11-14 15:40:00,41.1,41.18,41.1,41.13,276400.0,31.0102,31.0705,31.0102,31.0328,276400.0
2013-11-14 15:50:00,41.13,41.18,41.01,41.05,703900.0,31.0328,31.0705,30.9422,30.9724,703900.0
2013-11-15 09:30:00,41.12,41.28,40.9,40.93,308600.0,31.0252,31.146,30.8593,30.8819,308600.0
2013-11-15 09:40:00,40.93,41.01,40.75,40.82,152900.0,30.8819,30.9422,30.7461,30.7989,152900.0
2013-11-15 09:50:00,40.81,41.0,40.8,40.96,161900.0,30.7913,30.9347,30.7838,30.9045,161900.0
2013-11-15 10:00:00,40.97,40.98,40.88,40.89,121500.0,30.9121,30.9196,30.8442,30.8517,121500.0
2013-11-15 10:10:00,40.89,40.91,40.76,40.8,98600.0,30.8517,30.8668,30.7536,30.7838,98600.0
2013-11-15 10:20:00,40.79,40.8,40.69,40.69,108200.0,30.7763,30.7838,30.7008,30.7008,108200.0
2013-11-15 10:30:00,40.68,40.77,40.65,40.76,104600.0,30.6933,30.7612,30.6706,30.7536,104600.0
2013-11-15 10:40:00,40.77,41.02,40.77,41.02,118100.0,30.7612,30.9498,30.7612,30.9498,118100.0
2013-11-15 10:50:00,41.02,41.05,40.96,40.97,72700.0,30.9498,30.9724,30.9045,30.9121,72700.0
2013-11-15 11:00:00,40.97,41.01,40.95,40.99,84500.0,30.9121,30.9422,30.897,30.9272,84500.0
2013-11-15 11:10:00,40.99,41.01,40.95,40.98,79500.0,30.9272,30.9422,30.897,30.9196,79500.0
2013-11-15 11:20:00,40.97,41.0,40.96,40.98,60500.0,30.9121,30.9347,30.9045,30.9196,60500.0
2013-11-15 11:30:00,40.97,41.01,40.95,40.98,49500.0,30.9121,30.9422,30.897,30.9196,49500.0
2013-11-15 11:40:00,40.98,41.01,40.98,41.0,62600.0,30.9196,30.9422,30.9196,30.9347,62600.0
2013-11-15 11:50:00,41.0,41.08,40.96,41.05,83800.0,30.9347,30.9951,30.9045,30.9724,83800.0
2013-11-15 12:00:00,41.05,41.14,41.02,41.1,57900.0,30.9724,31.0403,30.9498,31.0102,57900.0
2013-11-15 12:10:00,41.1,41.17,41.08,41.17,72300.0,31.0102,31.063,30.9951,31.063,72300.0
2013-11-15 12:20:00,41.16,41.23,41.13,41.18,157200.0,31.0554,31.1082,31.0328,31.0705,157200.0
2013-11-15 12:30:00,41.18,41.19,41.12,41.16,54900.0,31.0705,31.0781,31.0252,31.0554,54900.0
2013-11-15 12:40:00,41.16,41.27,41.16,41.26,35600.0,31.0554,31.1384,31.0554,31.1309,35600.0
2013-11-15 12:50:00,41.26,41.28,41.24,41.25,49900.0,31.1309,31.146,31.1158,31.1233,49900.0
2013-11-15 13:00:00,41.25,41.26,41.19,41.25,43300.0,31.1233,31.1309,31.0781,31.1233,43300.0
2013-11-15 13:10:00,41.25,41.28,41.2,41.22,52800.0,31.1233,31.146,31.0856,31.1007,52800.0
2013-11-15 13:20:00,41.21,41.27,41.2,41.2,127600.0,31.0932,31.1384,31.0856,31.0856,127600.0
2013-11-15 13:30:00,41.2,41.22,41.15,41.18,139500.0,31.0856,31.1007,31.0479,31.0705,139500.0
2013-11-15 13:40:00,41.18,41.24,41.18,41.22,78400.0,31.0705,31.1158,31.0705,31.1007,78400.0
2013-11-15 13:50:00,41.22,41.24,41.21,41.23,51900.0,31.1007,31.1158,31.0932,31.1082,51900.0
2013-11-15 14:00:00,41.22,41.26,41.22,41.26,107800.0,31.1007,31.1309,31.1007,31.1309,107800.0
2013-11-15 14:10:00,41.26,41.31,41.23,41.29,106200.0,31.1309,31.1686,31.1082,31.1535,106200.0
2013-11-15 14:20:00,41.28,41.4,41.28,41.39,137100.0,31.146,31.2365,31.146,31.229,137100.0
2013-11-15 14:30:00,41.39,41.5,41.38,41.44,125400.0,31.229,31.312,31.2214,31.2667,125400.0
2013-11-15 14:40:00,41.44,41.44,41.36,41.38,82700.0,31.2667,31.2667,31.2063,31.2214,82700.0
2013-11-15 14:50:00,41.37,41.47,41.37,41.46,48800.0,31.2139,31.2893,31.2139,31.2818,48800.0
2013-11-15 15:00:00,41.45,41.49,41.43,41.49,62400.0,31.2742,31.3044,31.2591,31.3044,62400.0
2013-11-15 15:10:00,41.49,41.5,41.44,41.46,46100.0,31.3044,31.312,31.2667,31.2818,46100.0
2013-11-15 15:20:00,41.46,41.5,41.45,41.49,89200.0,31.2818,31.312,31.2742,31.3044,89200.0
2013-11-15 15:30:00,41.48,41.5,41.43,41.44,87400.0,31.2969,31.312,31.2591,31.2667,87400.0
2013-11-15 15:40:00,41.44,41.46,41.36,41.36,133600.0,31.2667,31.2818,31.2063,31.2063,133600.0
2013-11-15 15:50:00,41.37,41.47,41.37,41.46,436000.0,31.2139,31.2893,31.2139,31.2818,436000.0
2013-11-18 09:30:00,40.77,41.58,40.77,41.37,123300.0,30.7612,31.3723,30.7612,31.2139,123300.0
2013-11-18 09:40:00,41.38,41.42,41.19,41.23,108300.0,31.2214,31.2516,31.0781,31.1082,108300.0
2013-11-18 09:50:00,41.23,41.24,40.89,41.01,261100.0,31.1082,31.1158,30.8517,30.9422,261100.0
2013-11-18 10:00:00,41.0,41.17,40.96,41.1,107300.0,30.9347,31.063,30.9045,31.0102,107300.0
2013-11-18 10:10:00,41.1,41.1,41.0,41.02,101300.0,31.0102,31.0102,30.9347,30.9498,101300.0
2013-11-18 10:20:00,41.02,41.06,40.97,40.97,130400.0,30.9498,30.98,30.9121,30.9121,130400.0
2013-11-18 10:30:00,40.97,41.05,40.96,41.0,102900.0,30.9121,30.9724,30.9045,30.9347,102900.0
2013-11-18 10:40:00,41.01,41.02,40.99,41.01,47300.0,30.9422,30.9498,30.9272,30.9422,47300.0
2013-11-18 10:50:00,41.01,41.11,41.01,41.1,57100.0,30.9422,31.0177,30.9422,31.0102,57100.0
2013-11-18 11:00:00,41.1,41.11,41.07,41.07,57500.0,31.0102,31.0177,30.9875,30.9875,57500.0
2013-11-18 11:10:00,41.06,41.1,41.06,41.09,29000.0,30.98,31.0102,30.98,31.0026,29000.0
2013-11-18 11:20:00,41.08,41.16,41.08,41.16,67200.0,30.9951,31.0554,30.9951,31.0554,67200.0
2013-11-18 11:30:00,41.16,41.21,41.13,41.19,116600.0,31.0554,31.0932,31.0328,31.0781,116600.0
2013-11-18 11:40:00,41.18,41.21,41.17,41.19,45300.0,31.0705,31.0932,31.063,31.0781,45300.0
2013-11-18 11:50:00,41.19,41.21,41.18,41.2,58400.0,31.0781,31.0932,31.0705,31.0856,58400.0
2013-11-18 12:00:00,41.2,41.2,41.18,41.2,25400.0,31.0856,31.0856,31.0705,31.0856,25400.0
2013-11-18 12:10:00,41.2,41.21,41.18,41.19,45600.0,31.0856,31.0932,31.0705,31.0781,45600.0
2013-11-18 12:20:00,41.19,41.21,41.18,41.18,25700.0,31.0781,31.0932,31.0705,31.0705,25700.0
2013-11-18 12:30:00,41.18,41.19,41.11,41.11,44200.0,31.0705,31.0781,31.0177,31.0177,44200.0
2013-11-18 12:40:00,41.11,41.12,41.08,41.09,31900.0,31.0177,31.0252,30.9951,31.0026,31900.0
2013-11-18 12:50:00,41.09,41.11,41.08,41.09,31000.0,31.0026,31.0177,30.9951,31.0026,31000.0
2013-11-18 13:00:00,41.09,41.09,41.06,41.07,30900.0,31.0026,31.0026,30.98,30.9875,30900.0
2013-11-18 13:10:00,41.07,41.11,41.07,41.08,64900.0,30.9875,31.0177,30.9875,30.9951,64900.0
2013-11-18 13:20:00,41.08,41.09,41.06,41.07,60400.0,30.9951,31.0026,30.98,30.9875,60400.0
2013-11-18 13:30:00,41.07,41.19,41.06,41.18,51000.0,30.9875,31.0781,30.98,31.0705,51000.0
2013-11-18 13:40:00,41.19,41.19,41.16,41.16,33100.0,31.0781,31.0781,31.0554,31.0554,33100.0
2013-11-18 13:50:00,41.16,41.16,41.12,41.12,36600.0,31.0554,31.0554,31.0252,31.0252,36600.0
2013-11-18 14:00:00,41.12,41.12,41.1,41.1,33800.0,31.0252,31.0252,31.0102,31.0102,33800.0
2013-11-18 14:10:00,41.1,41.1,41.07,41.09,69600.0,31.0102,31.0102,30.9875,31.0026,69600.0
2013-11-18 14:20:00,41.1,41.1,41.09,41.09,35100.0,31.0102,31.0102,31.0026,31.0026,35100.0
2013-11-18 14:30:00,41.09,41.1,41.08,41.1,64000.0,31.0026,31.0102,30.9951,31.0102,64000.0
2013-11-18 14:40:00,41.09,41.1,40.96,40.99,193700.0,31.0026,31.0102,30.9045,30.9272,193700.0
2013-11-18 14:50:00,41.0,41.0,40.92,40.93,119400.0,30.9347,30.9347,30.8743,30.8819,119400.0
2013-11-18 15:00:00,40.92,40.92,40.73,40.75,147200.0,30.8743,30.8743,30.731,30.7461,147200.0
2013-11-18 15:10:00,40.75,40.76,40.61,40.73,145500.0,30.7461,30.7536,30.6404,30.731,145500.0
2013-11-18 15:20:00,40.73,40.73,40.64,40.66,132000.0,30.731,30.731,30.6631,30.6782,132000.0
2013-11-18 15:30:00,40.66,40.66,40.5,40.55,275900.0,30.6782,30.6782,30.5575,30.5952,275900.0
2013-11-18 15:40:00,40.55,40.58,40.54,40.54,195600.0,30.5952,30.6178,30.5876,30.5876,195600.0
2013-11-18 15:50:00,40.55,40.59,40.51,40.57,340700.0,30.5952,30.6254,30.565,30.6103,340700.0
2013-11-19 09:30:00,40.5,40.67,40.39,40.5,107400.0,30.5575,30.6857,30.4745,30.5575,107400.0
2013-11-19 09:40:00,40.5,40.5,40.3,40.31,102400.0,30.5575,30.5575,30.4066,30.4141,102400.0
2013-11-19 09:50:00,40.31,40.61,40.31,40.6,109700.0,30.4141,30.6404,30.4141,30.6329,109700.0
2013-11-19 10:00:00,40.61,40.7,40.58,40.63,71500.0,30.6404,30.7084,30.6178,30.6555,71500.0
2013-11-19 10:10:00,40.63,40.69,40.59,40.68,49600.0,30.6555,30.7008,30.6254,30.6933,49600.0
2013-11-19 10:20:00,40.68,40.71,40.62,40.62,72000.0,30.6933,30.7159,30.648,30.648,72000.0
2013-11-19 10:30:00,40.61,40.77,40.59,40.7,78500.0,30.6404,30.7612,30.6254,30.7084,78500.0
2013-11-19 10:40:00,40.7,40.79,40.7,40.73,39200.0,30.7084,30.7763,30.7084,30.731,39200.0
2013-11-19 10:50:00,40.72,40.76,40.68,40.76,34900.0,30.7234,30.7536,30.6933,30.7536,34900.0
2013-11-19 11:00:00,40.76,40.85,40.74,40.84,141900.0,30.7536,30.8215,30.7385,30.814,141900.0
2013-11-19 11:10:00,40.83,40.9,40.83,40.88,67200.0,30.8064,30.8593,30.8064,30.8442,67200.0
2013-11-19 11:20:00,40.89,40.91,40.82,40.83,81500.0,30.8517,30.8668,30.7989,30.8064,81500.0
2013-11-19 11:30:00,40.83,40.84,40.75,40.75,59000.0,30.8064,30.814,30.7461,30.7461,59000.0
2013-11-19 11:40:00,40.76,40.77,40.64,40.65,52000.0,30.7536,30.7612,30.6631,30.6706,52000.0
2013-11-19 11:50:00,40.66,40.72,40.65,40.71,51000.0,30.6782,30.7234,30.6706,30.7159,51000.0
2013-11-19 12:00:00,40.71,40.73,40.64,40.72,46700.0,30.7159,30.731,30.6631,30.7234,46700.0
2013-11-19 12:10:00,40.72,40.72,40.67,40.67,24800.0,30.7234,30.7234,30.6857,30.6857,24800.0
2013-11-19 12:20:00,40.68,40.69,40.59,40.61,42300.0,30.6933,30.7008,30.6254,30.6404,42300.0
2013-11-19 12:30:00,40.6,40.67,40.59,40.59,41600.0,30.6329,30.6857,30.6254,30.6254,41600.0
2013-11-19 12:40:00,40.59,40.64,40.59,40.6,40300.0,30.6254,30.6631,30.6254,30.6329,40300.0
2013-11-19 12:50:00,40.61,40.62,40.58,40.59,34500.0,30.6404,30.648,30.6178,30.6254,34500.0
2013-11-19 13:00:00,40.59,40.66,40.57,40.6,53000.0,30.6254,30.6782,30.6103,30.6329,53000.0
2013-11-19 13:10:00,40.6,40.64,40.58,40.61,25000.0,30.6329,30.6631,30.6178,30.6404,25000.0
2013-11-19 13:20:00,40.61,40.62,40.5,40.5,89600.0,30.6404,30.648,30.5575,30.5575,89600.0
2013-11-19 13:30:00,40.5,40.53,40.48,40.49,59700.0,30.5575,30.5801,30.5424,30.5499,59700.0
2013-11-19 13:40:00,40.49,40.54,40.48,40.5,22600.0,30.5499,30.5876,30.5424,30.5575,22600.0
2013-11-19 13:50:00,40.5,40.52,40.47,40.48,45800.0,30.5575,30.5725,30.5348,30.5424,45800.0
2013-11-19 14:00:00,40.48,40.54,40.43,40.45,57700.0,30.5424,30.5876,30.5046,30.5197,57700.0
2013-11-19 14:10:00,40.44,40.49,40.44,40.47,60500.0,30.5122,30.5499,30.5122,30.5348,60500.0
2013-11-19 14:20:00,40.48,40.48,40.41,40.42,47800.0,30.5424,30.5424,30.4895,30.4971,47800.0
2013-11-19 14:30:00,40.42,40.55,40.42,40.55,46100.0,30.4971,30.5952,30.4971,30.5952,46100.0
2013-11-19 14:40:00,40.55,40.57,40.52,40.56,67200.0,30.5952,30.6103,30.5725,30.6027,67200.0
2013-11-19 14:50:00,40.56,40.58,40.55,40.57,45000.0,30.6027,30.6178,30.5952,30.6103,45000.0
2013-11-19 15:00:00,40.58,40.66,40.57,40.65,83400.0,30.6178,30.6782,30.6103,30.6706,83400.0
2013-11-19 15:10:00,40.66,40.72,40.63,40.7,151400.0,30.6782,30.7234,30.6555,30.7084,151400.0
2013-11-19 15:20:00,40.69,40.69,40.57,40.58,82200.0,30.7008,30.7008,30.6103,30.6178,82200.0
2013-11-19 15:30:00,40.58,40.6,40.5,40.5,76500.0,30.6178,30.6329,30.5575,30.5575,76500.0
2013-11-19 15:40:00,40.5,40.57,40.5,40.55,93500.0,30.5575,30.6103,30.5575,30.5952,93500.0
2013-11-19 15:50:00,40.55,40.6,40.54,40.59,142100.0,30.5952,30.6329,30.5876,30.6254,142100.0
2013-11-20 09:30:00,40.61,40.79,40.51,40.53,58500.0,30.6404,30.7763,30.565,30.5801,58500.0
2013-11-20 09:40:00,40.53,40.59,40.39,40.51,48000.0,30.5801,30.6254,30.4745,30.565,48000.0
2013-11-20 09:50:00,40.51,40.51,40.33,40.43,38000.0,30.565,30.565,30.4292,30.5046,38000.0
2013-11-20 10:00:00,40.42,40.44,40.36,40.39,37100.0,30.4971,30.5122,30.4518,30.4745,37100.0
2013-11-20 10:10:00,40.4,40.53,40.4,40.53,38200.0,30.482,30.5801,30.482,30.5801,38200.0
2013-11-20 10:20:00,40.53,40.65,40.51,40.53,54900.0,30.5801,30.6706,30.565,30.5801,54900.0
2013-11-20 10:30:00,40.53,40.62,40.53,40.56,92500.0,30.5801,30.648,30.5801,30.6027,92500.0
2013-11-20 10:40:00,40.56,40.6,40.54,40.59,41300.0,30.6027,30.6329,30.5876,30.6254,41300.0
2013-11-20 10:50:00,40.59,40.7,40.58,40.66,62000.0,30.6254,30.7084,30.6178,30.6782,62000.0
2013-11-20 11:00:00,40.65,40.69,40.6,40.68,35800.0,30.6706,30.7008,30.6329,30.6933,35800.0
2013-11-20 11:10:00,40.67,40.67,40.57,40.63,69500.0,30.6857,30.6857,30.6103,30.6555,69500.0
2013-11-20 11:20:00,40.63,40.69,40.63,40.66,28900.0,30.6555,30.7008,30.6555,30.6782,28900.0
2013-11-20 11:30:00,40.66,40.73,40.65,40.71,9800.0,30.6782,30.731,30.6706,30.7159,9800.0
2013-11-20 11:40:00,40.7,40.73,40.7,40.71,19600.0,30.7084,30.731,30.7084,30.7159,19600.0
2013-11-20 11:50:00,40.71,40.74,40.7,40.73,34100.0,30.7159,30.7385,30.7084,30.731,34100.0
2013-11-20 12:00:00,40.74,40.75,40.69,40.73,72600.0,30.7385,30.7461,30.7008,30.731,72600.0
2013-11-20 12:10:00,40.72,40.75,40.71,40.73,18400.0,30.7234,30.7461,30.7159,30.731,18400.0
2013-11-20 12:20:00,40.74,40.75,40.7,40.7,50000.0,30.7385,30.7461,30.7084,30.7084,50000.0
2013-11-20 12:30:00,40.7,40.71,40.67,40.68,48800.0,30.7084,30.7159,30.6857,30.6933,48800.0
2013-11-20 12:40:00,40.68,40.7,40.65,40.69,9200.0,30.6933,30.7084,30.6706,30.7008,9200.0
2013-11-20 12:50:00,40.69,40.7,40.65,40.65,22300.0,30.7008,30.7084,30.6706,30.6706,22300.0
2013-11-20 13:00:00,40.65,40.67,40.64,40.65,12300.0,30.6706,30.6857,30.6631,30.6706,12300.0
2013-11-20 13:10:00,40.64,40.66,40.62,40.63,30400.0,30.6631,30.6782,30.648,30.6555,30400.0
2013-11-20 13:20:00,40.62,40.64,40.59,40.63,60000.0,30.648,30.6631,30.6254,30.6555,60000.0
2013-11-20 13:30:00,40.63,40.64,40.62,40.63,17500.0,30.6555,30.6631,30.648,30.6555,17500.0
2013-11-20 13:40:00,40.63,40.65,40.63,40.63,46200.0,30.6555,30.6706,30.6555,30.6555,46200.0
2013-11-20 13:50:00,40.64,40.67,40.62,40.67,38300.0,30.6631,30.6857,30.648,30.6857,38300.0
2013-11-20 14:00:00,40.67,40.73,40.6,40.65,92500.0,30.6857,30.731,30.6329,30.6706,92500.0
2013-11-20 14:10:00,40.65,40.66,40.56,40.6,62000.0,30.6706,30.6782,30.6027,30.6329,62000.0
2013-11-20 14:20:00,40.61,40.63,40.57,40.59,42600.0,30.6404,30.6555,30.6103,30.6254,42600.0
2013-11-20 14:30:00,40.59,40.59,40.48,40.48,49700.0,30.6254,30.6254,30.5424,30.5424,49700.0
2013-11-20 14:40:00,40.5,40.52,40.46,40.52,73600.0,30.5575,30.5725,30.5273,30.5725,73600.0
2013-11-20 14:50:00,40.52,40.52,40.45,40.48,31500.0,30.5725,30.5725,30.5197,30.5424,31500.0
2013-11-20 15:00:00,40.47,40.48,40.36,40.37,64400.0,30.5348,30.5424,30.4518,30.4594,64400.0
2013-11-20 15:10:00,40.38,40.4,40.36,40.36,72500.0,30.4669,30.482,30.4518,30.4518,72500.0
2013-11-20 15:20:00,40.35,40.39,40.34,40.38,71200.0,30.4443,30.4745,30.4367,30.4669,71200.0
2013-11-20 15:30:00,40.38,40.38,40.32,40.33,51400.0,30.4669,30.4669,30.4216,30.4292,51400.0
2013-11-20 15:40:00,40.34,40.43,40.34,40.43,95700.0,30.4367,30.5046,30.4367,30.5046,95700.0
2013-11-20 15:50:00,40.43,40.44,40.36,40.37,173100.0,30.5046,30.5122,30.4518,30.4594,173100.0
2013-11-21 09:30:00,39.95,40.64,39.95,40.31,123000.0,30.1425,30.6631,30.1425,30.4141,123000.0
2013-11-21 09:40:00,40.3,40.45,40.26,40.4,30500.0,30.4066,30.5197,30.3764,30.482,30500.0
2013-11-21 09:50:00,40.42,40.67,40.41,40.6,97900.0,30.4971,30.6857,30.4895,30.6329,97900.0
2013-11-21 10:00:00,40.61,40.61,40.5,40.55,66900.0,30.6404,30.6404,30.5575,30.5952,66900.0
2013-11-21 10:10:00,40.55,40.64,40.54,40.63,39100.0,30.5952,30.6631,30.5876,30.6555,39100.0
2013-11-21 10:20:00,40.63,40.64,40.44,40.53,155200.0,30.6555,30.6631,30.5122,30.5801,155200.0
2013-11-21 10:30:00,40.52,40.53,40.45,40.5,89400.0,30.5725,30.5801,30.5197,30.5575,89400.0
2013-11-21 10:40:00,40.5,40.54,40.49,40.51,97000.0,30.5575,30.5876,30.5499,30.565,97000.0
2013-11-21 10:50:00,40.52,40.54,40.49,40.5,57200.0,30.5725,30.5876,30.5499,30.5575,57200.0
2013-11-21 11:00:00,40.5,40.5,40.45,40.46,42200.0,30.5575,30.5575,30.5197,30.5273,42200.0
2013-11-21 11:10:00,40.46,40.49,40.46,40.49,14300.0,30.5273,30.5499,30.5273,30.5499,14300.0
2013-11-21 11:20:00,40.48,40.49,40.4,40.43,108900.0,30.5424,30.5499,30.482,30.5046,108900.0
2013-11-21 11:30:00,40.43,40.43,40.37,40.38,71000.0,30.5046,30.5046,30.4594,30.4669,71000.0
2013-11-21 11:40:00,40.39,40.39,40.32,40.34,109200.0,30.4745,30.4745,30.4216,30.4367,109200.0
2013-11-21 11:50:00,40.34,40.4,40.3,40.34,91000.0,30.4367,30.482,30.4066,30.4367,91000.0
2013-11-21 12:00:00,40.33,40.34,40.31,40.33,17900.0,30.4292,30.4367,30.4141,30.4292,17900.0
2013-11-21 12:10:00,40.33,40.36,40.31,40.36,27100.0,30.4292,30.4518,30.4141,30.4518,27100.0
2013-11-21 12:20:00,40.37,40.44,40.37,40.43,28700.0,30.4594,30.5122,30.4594,30.5046,28700.0
2013-11-21 12:30:00,40.42,40.44,40.41,40.42,26000.0,30.4971,30.5122,30.4895,30.4971,26000.0
2013-11-21 12:40:00,40.42,40.43,40.38,40.38,29600.0,30.4971,30.5046,30.4669,30.4669,29600.0
2013-11-21 12:50:00,40.39,40.41,40.39,40.4,40100.0,30.4745,30.4895,30.4745,30.482,40100.0
2013-11-21 13:00:00,40.4,40.41,40.38,40.39,74900.0,30.482,30.4895,30.4669,30.4745,74900.0
2013-11-21 13:10:00,40.38,40.42,40.38,40.41,51200.0,30.4669,30.4971,30.4669,30.4895,51200.0
2013-11-21 13:20:00,40.41,40.42,40.39,40.4,29200.0,30.4895,30.4971,30.4745,30.482,29200.0
2013-11-21 13:30:00,40.4,40.43,40.39,40.4,73600.0,30.482,30.5046,30.4745,30.482,73600.0
2013-11-21 13:40:00,40.39,40.43,40.39,40.41,42100.0,30.4745,30.5046,30.4745,30.4895,42100.0
2013-11-21 13:50:00,40.42,40.42,40.35,40.38,26800.0,30.4971,30.4971,30.4443,30.4669,26800.0
2013-11-21 14:00:00,40.37,40.38,40.32,40.33,33500.0,30.4594,30.4669,30.4216,30.4292,33500.0
2013-11-21 14:10:00,40.33,40.36,40.27,40.27,77900.0,30.4292,30.4518,30.3839,30.3839,77900.0
2013-11-21 14:20:00,40.28,40.3,40.25,40.26,37300.0,30.3915,30.4066,30.3688,30.3764,37300.0
2013-11-21 14:30:00,40.26,40.3,40.23,40.25,80100.0,30.3764,30.4066,30.3537,30.3688,80100.0
2013-11-21 14:40:00,40.26,40.33,40.26,40.32,53900.0,30.3764,30.4292,30.3764,30.4216,53900.0
2013-11-21 14:50:00,40.32,40.36,40.3,40.35,63700.0,30.4216,30.4518,30.4066,30.4443,63700.0
2013-11-21 15:00:00,40.35,40.38,40.34,40.38,39900.0,30.4443,30.4669,30.4367,30.4669,39900.0
2013-11-21 15:10:00,40.38,40.39,40.33,40.34,67300.0,30.4669,30.4745,30.4292,30.4367,67300.0
2013-11-21 15:20:00,40.35,40.35,40.32,40.35,38500.0,30.4443,30.4443,30.4216,30.4443,38500.0
2013-11-21 15:30:00,40.35,40.39,40.34,40.39,57800.0,30.4443,30.4745,30.4367,30.4745,57800.0
2013-11-21 15:40:00,40.39,40.41,40.36,40.37,56800.0,30.4745,30.4895,30.4518,30.4594,56800.0
2013-11-21 15:50:00,40.37,40.4,40.37,40.39,164600.0,30.4594,30.482,30.4594,30.4745,164600.0
2013-11-22 09:30:00,40.4,40.5,40.08,40.17,137400.0,30.482,30.5575,30.2406,30.3085,137400.0
2013-11-22 09:40:00,40.16,40.4,40.16,40.39,74500.0,30.3009,30.482,30.3009,30.4745,74500.0
2013-11-22 09:50:00,40.38,40.41,40.35,40.35,72300.0,30.4669,30.4895,30.4443,30.4443,72300.0
2013-11-22 10:00:00,40.35,40.39,40.28,40.38,71400.0,30.4443,30.4745,30.3915,30.4669,71400.0
2013-11-22 10:10:00,40.38,40.41,40.35,40.38,189400.0,30.4669,30.4895,30.4443,30.4669,189400.0
2013-11-22 10:20:00,40.38,40.4,40.19,40.2,156300.0,30.4669,30.482,30.3236,30.3311,156300.0
2013-11-22 10:30:00,40.21,40.21,40.15,40.16,136100.0,30.3386,30.3386,30.2934,30.3009,136100.0
2013-11-22 10:40:00,40.16,40.21,40.15,40.2,69000.0,30.3009,30.3386,30.2934,30.3311,69000.0
2013-11-22 10:50:00,40.2,40.21,40.16,40.18,59400.0,30.3311,30.3386,30.3009,30.316,59400.0
2013-11-22 11:00:00,40.17,40.24,40.13,40.23,124200.0,30.3085,30.3613,30.2783,30.3537,124200.0
2013-11-22 11:10:00,40.23,40.26,40.21,40.25,72300.0,30.3537,30.3764,30.3386,30.3688,72300.0
2013-11-22 11:20:00,40.25,40.3,40.24,40.27,39700.0,30.3688,30.4066,30.3613,30.3839,39700.0
2013-11-22 11:30:00,40.27,40.3,40.2,40.2,197400.0,30.3839,30.4066,30.3311,30.3311,197400.0
2013-11-22 11:40:00,40.2,40.2,40.16,40.2,50500.0,30.3311,30.3311,30.3009,30.3311,50500.0
2013-11-22 11:50:00,40.2,40.26,40.19,40.26,45200.0,30.3311,30.3764,30.3236,30.3764,45200.0
2013-11-22 12:00:00,40.25,40.26,40.21,40.22,39200.0,30.3688,30.3764,30.3386,30.3462,39200.0
2013-11-22 12:10:00,40.21,40.21,40.18,40.18,62200.0,30.3386,30.3386,30.316,30.316,62200.0
2013-11-22 12:20:00,40.18,40.2,40.14,40.19,57300.0,30.316,30.3311,30.2858,30.3236,57300.0
2013-11-22 12:30:00,40.19,40.24,40.19,40.22,30500.0,30.3236,30.3613,30.3236,30.3462,30500.0
2013-11-22 12:40:00,40.22,40.26,40.22,40.25,30800.0,30.3462,30.3764,30.3462,30.3688,30800.0
2013-11-22 12:50:00,40.24,40.27,40.24,40.26,32900.0,30.3613,30.3839,30.3613,30.3764,32900.0
2013-11-22 13:00:00,40.26,40.27,40.22,40.24,37400.0,30.3764,30.3839,30.3462,30.3613,37400.0
2013-11-22 13:10:00,40.24,40.26,40.22,40.23,26400.0,30.3613,30.3764,30.3462,30.3537,26400.0
2013-11-22 13:20:00,40.23,40.28,40.23,40.26,44000.0,30.3537,30.3915,30.3537,30.3764,44000.0
2013-11-22 13:30:00,40.27,40.28,40.23,40.28,31000.0,30.3839,30.3915,30.3537,30.3915,31000.0
2013-11-22 13:40:00,40.27,40.28,40.24,40.27,65600.0,30.3839,30.3915,30.3613,30.3839,65600.0
2013-11-22 13:50:00,40.26,40.27,40.25,40.25,35300.0,30.3764,30.3839,30.3688,30.3688,35300.0
2013-11-22 14:00:00,40.25,40.34,40.25,40.34,78300.0,30.3688,30.4367,30.3688,30.4367,78300.0
2013-11-22 14:10:00,40.34,40.4,40.34,40.39,64900.0,30.4367,30.482,30.4367,30.4745,64900.0
2013-11-22 14:20:00,40.39,40.39,40.35,40.39,78300.0,30.4745,30.4745,30.4443,30.4745,78300.0
2013-11-22 14:30:00,40.38,40.4,40.37,40.39,53300.0,30.4669,30.482,30.4594,30.4745,53300.0
2013-11-22 14:40:00,40.39,40.46,40.38,40.46,183600.0,30.4745,30.5273,30.4669,30.5273,183600.0
2013-11-22 14:50:00,40.45,40.56,40.44,40.54,121200.0,30.5197,30.6027,30.5122,30.5876,121200.0
2013-11-22 15:00:00,40.55,40.55,40.46,40.49,342300.0,30.5952,30.5952,30.5273,30.5499,342300.0
2013-11-22 15:10:00,40.5,40.56,40.49,40.56,44900.0,30.5575,30.6027,30.5499,30.6027,44900.0
2013-11-22 15:20:00,40.56,40.61,40.55,40.61,83700.0,30.6027,30.6404,30.5952,30.6404,83700.0
2013-11-22 15:30:00,40.61,40.61,40.57,40.59,65900.0,30.6404,30.6404,30.6103,30.6254,65900.0
2013-11-22 15:40:00,40.6,40.68,40.6,40.62,113700.0,30.6329,30.6933,30.6329,30.648,113700.0
2013-11-22 15:50:00,40.61,40.65,40.59,40.64,230800.0,30.6404,30.6706,30.6254,30.6631,230800.0
2013-11-25 09:30:00,40.78,40.78,40.55,40.7,61200.0,30.7687,30.7687,30.5952,30.7084,61200.0
2013-11-25 09:40:00,40.69,40.78,40.67,40.75,71100.0,30.7008,30.7687,30.6857,30.7461,71100.0
2013-11-25 09:50:00,40.76,40.76,40.69,40.7,31900.0,30.7536,30.7536,30.7008,30.7084,31900.0
2013-11-25 10:00:00,40.69,40.76,40.65,40.68,64700.0,30.7008,30.7536,30.6706,30.6933,64700.0
2013-11-25 10:10:00,40.68,40.78,40.68,40.71,87700.0,30.6933,30.7687,30.6933,30.7159,87700.0
2013-11-25 10:20:00,40.72,40.8,40.71,40.8,55300.0,30.7234,30.7838,30.7159,30.7838,55300.0
2013-11-25 10:30:00,40.79,40.88,40.74,40.84,46500.0,30.7763,30.8442,30.7385,30.814,46500.0
2013-11-25 10:40:00,40.84,40.89,40.83,40.87,27500.0,30.814,30.8517,30.8064,30.8366,27500.0
2013-11-25 10:50:00,40.88,40.89,40.83,40.83,20900.0,30.8442,30.8517,30.8064,30.8064,20900.0
2013-11-25 11:00:00,40.84,40.86,40.83,40.86,25600.0,30.814,30.8291,30.8064,30.8291,25600.0
2013-11-25 11:10:00,40.86,40.92,40.85,40.89,44200.0,30.8291,30.8743,30.8215,30.8517,44200.0
2013-11-25 11:20:00,40.89,40.89,40.83,40.84,18400.0,30.8517,30.8517,30.8064,30.814,18400.0
2013-11-25 11:30:00,40.83,40.84,40.8,40.8,22600.0,30.8064,30.814,30.7838,30.7838,22600.0
2013-11-25 11:40:00,40.8,40.82,40.78,40.81,24500.0,30.7838,30.7989,30.7687,30.7913,24500.0
2013-11-25 11:50:00,40.82,40.88,40.82,40.87,63000.0,30.7989,30.8442,30.7989,30.8366,63000.0
2013-11-25 12:00:00,40.88,40.88,40.84,40.87,24200.0,30.8442,30.8442,30.814,30.8366,24200.0
2013-11-25 12:10:00,40.87,40.87,40.85,40.85,19700.0,30.8366,30.8366,30.8215,30.8215,19700.0
2013-11-25 12:20:00,40.86,40.88,40.79,40.79,64100.0,30.8291,30.8442,30.7763,30.7763,64100.0
2013-11-25 12:30:00,40.79,40.8,40.71,40.73,40300.0,30.7763,30.7838,30.7159,30.731,40300.0
2013-11-25 12:40:00,40.73,40.79,40.66,40.67,46400.0,30.731,30.7763,30.6782,30.6857,46400.0
2013-11-25 12:50:00,40.66,40.67,40.63,40.66,23900.0,30.6782,30.6857,30.6555,30.6782,23900.0
2013-11-25 13:00:00,40.65,40.67,40.64,40.65,18400.0,30.6706,30.6857,30.6631,30.6706,18400.0
2013-11-25 13:10:00,40.65,40.72,40.65,40.71,26700.0,30.6706,30.7234,30.6706,30.7159,26700.0
2013-11-25 13:20:00,40.71,40.76,40.71,40.75,11600.0,30.7159,30.7536,30.7159,30.7461,11600.0
2013-11-25 13:30:00,40.75,40.77,40.73,40.76,25600.0,30.7461,30.7612,30.731,30.7536,25600.0
2013-11-25 13:40:00,40.75,40.78,40.75,40.77,18900.0,30.7461,30.7687,30.7461,30.7612,18900.0
2013-11-25 13:50:00,40.77,40.79,40.76,40.77,21800.0,30.7612,30.7763,30.7536,30.7612,21800.0
2013-11-25 14:00:00,40.77,40.79,40.77,40.79,22000.0,30.7612,30.7763,30.7612,30.7763,22000.0
2013-11-25 14:10:00,40.79,40.82,40.78,40.78,17400.0,30.7763,30.7989,30.7687,30.7687,17400.0
2013-11-25 14:20:00,40.78,40.81,40.78,40.81,19300.0,30.7687,30.7913,30.7687,30.7913,19300.0
2013-11-25 14:30:00,40.8,40.86,40.79,40.85,31500.0,30.7838,30.8291,30.7763,30.8215,31500.0
2013-11-25 14:40:00,40.85,40.86,40.8,40.8,22000.0,30.8215,30.8291,30.7838,30.7838,22000.0
2013-11-25 14:50:00,40.81,40.83,40.79,40.81,27300.0,30.7913,30.8064,30.7763,30.7913,27300.0
2013-11-25 15:00:00,40.8,40.81,40.74,40.75,41300.0,30.7838,30.7913,30.7385,30.7461,41300.0
2013-11-25 15:10:00,40.74,40.75,40.71,40.75,40900.0,30.7385,30.7461,30.7159,30.7461,40900.0
2013-11-25 15:20:00,40.75,40.75,40.71,40.72,37000.0,30.7461,30.7461,30.7159,30.7234,37000.0
2013-11-25 15:30:00,40.72,40.76,40.71,40.76,79100.0,30.7234,30.7536,30.7159,30.7536,79100.0
2013-11-25 15:40:00,40.76,40.82,40.75,40.82,112400.0,30.7536,30.7989,30.7461,30.7989,112400.0
2013-11-25 15:50:00,40.82,40.83,40.75,40.77,201300.0,30.7989,30.8064,30.7461,30.7612,201300.0
2013-11-26 09:30:00,40.9,41.01,40.8,40.98,123900.0,30.8593,30.9422,30.7838,30.9196,123900.0
2013-11-26 09:40:00,40.99,41.01,40.94,40.99,82100.0,30.9272,30.9422,30.8894,30.9272,82100.0
2013-11-26 09:50:00,40.99,41.0,40.95,40.99,49400.0,30.9272,30.9347,30.897,30.9272,49400.0
2013-11-26 10:00:00,40.99,40.99,40.89,40.91,39500.0,30.9272,30.9272,30.8517,30.8668,39500.0
2013-11-26 10:10:00,40.92,40.96,40.9,40.93,35400.0,30.8743,30.9045,30.8593,30.8819,35400.0
2013-11-26 10:20:00,40.93,40.97,40.86,40.86,40700.0,30.8819,30.9121,30.8291,30.8291,40700.0
2013-11-26 10:30:00,40.86,40.86,40.78,40.85,45400.0,30.8291,30.8291,30.7687,30.8215,45400.0
2013-11-26 10:40:00,40.85,40.89,40.84,40.84,30300.0,30.8215,30.8517,30.814,30.814,30300.0
2013-11-26 10:50:00,40.83,40.88,40.83,40.85,22100.0,30.8064,30.8442,30.8064,30.8215,22100.0
2013-11-26 11:00:00,40.85,40.89,40.79,40.79,28900.0,30.8215,30.8517,30.7763,30.7763,28900.0
2013-11-26 11:10:00,40.79,40.87,40.78,40.86,39100.0,30.7763,30.8366,30.7687,30.8291,39100.0
2013-11-26 11:20:00,40.86,40.88,40.81,40.84,21900.0,30.8291,30.8442,30.7913,30.814,21900.0
2013-11-26 11:30:00,40.83,40.87,40.83,40.87,25700.0,30.8064,30.8366,30.8064,30.8366,25700.0
2013-11-26 11:40:00,40.87,40.9,40.86,40.87,15100.0,30.8366,30.8593,30.8291,30.8366,15100.0
2013-11-26 11:50:00,40.87,40.89,40.82,40.83,23700.0,30.8366,30.8517,30.7989,30.8064,23700.0
2013-11-26 12:00:00,40.83,40.86,40.82,40.83,25600.0,30.8064,30.8291,30.7989,30.8064,25600.0
2013-11-26 12:10:00,40.84,40.86,40.83,40.83,45900.0,30.814,30.8291,30.8064,30.8064,45900.0
2013-11-26 12:20:00,40.83,40.91,40.83,40.91,70500.0,30.8064,30.8668,30.8064,30.8668,70500.0
2013-11-26 12:30:00,40.92,40.94,40.91,40.93,16200.0,30.8743,30.8894,30.8668,30.8819,16200.0
2013-11-26 12:40:00,40.94,40.97,40.92,40.95,14100.0,30.8894,30.9121,30.8743,30.897,14100.0
2013-11-26 12:50:00,40.96,41.01,40.95,40.99,59900.0,30.9045,30.9422,30.897,30.9272,59900.0
2013-11-26 13:00:00,41.0,41.0,40.92,40.92,17900.0,30.9347,30.9347,30.8743,30.8743,17900.0
2013-11-26 13:10:00,40.93,40.95,40.93,40.94,12100.0,30.8819,30.897,30.8819,30.8894,12100.0
2013-11-26 13:20:00,40.94,40.97,40.94,40.96,23800.0,30.8894,30.9121,30.8894,30.9045,23800.0
2013-11-26 13:30:00,40.97,40.98,40.95,40.97,16700.0,30.9121,30.9196,30.897,30.9121,16700.0
2013-11-26 13:40:00,40.96,41.0,40.96,40.99,33000.0,30.9045,30.9347,30.9045,30.9272,33000.0
2013-11-26 13:50:00,40.99,41.01,40.99,41.0,79600.0,30.9272,30.9422,30.9272,30.9347,79600.0
2013-11-26 14:00:00,41.01,41.03,41.0,41.0,45400.0,30.9422,30.9573,30.9347,30.9347,45400.0
2013-11-26 14:10:00,41.01,41.02,41.0,41.01,41200.0,30.9422,30.9498,30.9347,30.9422,41200.0
2013-11-26 14:20:00,41.0,41.02,41.0,41.02,29400.0,30.9347,30.9498,30.9347,30.9498,29400.0
2013-11-26 14:30:00,41.02,41.02,40.98,40.98,61000.0,30.9498,30.9498,30.9196,30.9196,61000.0
2013-11-26 14:40:00,40.98,40.99,40.96,40.97,26500.0,30.9196,30.9272,30.9045,30.9121,26500.0
2013-11-26 14:50:00,40.96,40.98,40.96,40.98,34400.0,30.9045,30.9196,30.9045,30.9196,34400.0
2013-11-26 15:00:00,40.98,40.98,40.96,40.96,43100.0,30.9196,30.9196,30.9045,30.9045,43100.0
2013-11-26 15:10:00,40.97,40.99,40.96,40.97,73700.0,30.9121,30.9272,30.9045,30.9121,73700.0
2013-11-26 15:20:00,40.97,40.98,40.94,40.97,50300.0,30.9121,30.9196,30.8894,30.9121,50300.0
2013-11-26 15:30:00,40.96,40.99,40.96,40.96,59900.0,30.9045,30.9272,30.9045,30.9045,59900.0
2013-11-26 15:40:00,40.97,40.97,40.94,40.96,94100.0,30.9121,30.9121,30.8894,30.9045,94100.0
2013-11-26 15:50:00,40.96,40.96,40.89,40.9,304400.0,30.9045,30.9045,30.8517,30.8593,304400.0
2013-11-27 09:30:00,40.9,41.0,40.79,40.88,164600.0,30.8593,30.9347,30.7763,30.8442,164600.0
2013-11-27 09:40:00,40.91,40.93,40.8,40.83,100500.0,30.8668,30.8819,30.7838,30.8064,100500.0
2013-11-27 09:50:00,40.82,40.9,40.82,40.86,81400.0,30.7989,30.8593,30.7989,30.8291,81400.0
2013-11-27 10:00:00,40.87,40.9,40.84,40.89,113500.0,30.8366,30.8593,30.814,30.8517,113500.0
2013-11-27 10:10:00,40.88,41.0,40.88,41.0,48600.0,30.8442,30.9347,30.8442,30.9347,48600.0
2013-11-27 10:20:00,40.99,41.02,40.97,41.01,42800.0,30.9272,30.9498,30.9121,30.9422,42800.0
2013-11-27 10:30:00,41.01,41.03,40.97,41.0,42200.0,30.9422,30.9573,30.9121,30.9347,42200.0
2013-11-27 10:40:00,41.01,41.08,41.01,41.06,61700.0,30.9422,30.9951,30.9422,30.98,61700.0
2013-11-27 10:50:00,41.06,41.07,41.04,41.07,26700.0,30.98,30.9875,30.9649,30.9875,26700.0
2013-11-27 11:00:00,41.06,41.08,41.04,41.08,63800.0,30.98,30.9951,30.9649,30.9951,63800.0
2013-11-27 11:10:00,41.09,41.2,41.09,41.18,40200.0,31.0026,31.0856,31.0026,31.0705,40200.0
2013-11-27 11:20:00,41.18,41.19,41.09,41.09,48700.0,31.0705,31.0781,31.0026,31.0026,48700.0
2013-11-27 11:30:00,41.09,41.1,41.05,41.08,25800.0,31.0026,31.0102,30.9724,30.9951,25800.0
2013-11-27 11:40:00,41.08,41.08,41.0,41.04,19400.0,30.9951,30.9951,30.9347,30.9649,19400.0
2013-11-27 11:50:00,41.03,41.03,40.97,41.0,19500.0,30.9573,30.9573,30.9121,30.9347,19500.0
2013-11-27 12:00:00,41.01,41.06,40.99,41.06,28100.0,30.9422,30.98,30.9272,30.98,28100.0
2013-11-27 12:10:00,41.07,41.08,41.03,41.04,20400.0,30.9875,30.9951,30.9573,30.9649,20400.0
2013-11-27 12:20:00,41.04,41.05,41.01,41.05,20700.0,30.9649,30.9724,30.9422,30.9724,20700.0
2013-11-27 12:30:00,41.05,41.06,41.03,41.03,12900.0,30.9724,30.98,30.9573,30.9573,12900.0
2013-11-27 12:40:00,41.03,41.04,41.0,41.02,18700.0,30.9573,30.9649,30.9347,30.9498,18700.0
2013-11-27 12:50:00,41.01,41.04,41.0,41.01,26700.0,30.9422,30.9649,30.9347,30.9422,26700.0
2013-11-27 13:00:00,41.01,41.01,40.97,40.99,30900.0,30.9422,30.9422,30.9121,30.9272,30900.0
2013-11-27 13:10:00,40.99,41.0,40.97,40.98,23600.0,30.9272,30.9347,30.9121,30.9196,23600.0
2013-11-27 13:20:00,40.97,41.02,40.97,41.01,18300.0,30.9121,30.9498,30.9121,30.9422,18300.0
2013-11-27 13:30:00,41.01,41.06,41.0,41.04,32900.0,30.9422,30.98,30.9347,30.9649,32900.0
2013-11-27 13:40:00,41.05,41.1,41.04,41.09,23200.0,30.9724,31.0102,30.9649,31.0026,23200.0
2013-11-27 13:50:00,41.09,41.1,41.08,41.08,19600.0,31.0026,31.0102,30.9951,30.9951,19600.0
2013-11-27 14:00:00,41.08,41.09,41.04,41.04,35700.0,30.9951,31.0026,30.9649,30.9649,35700.0
2013-11-27 14:10:00,41.05,41.1,41.04,41.1,22800.0,30.9724,31.0102,30.9649,31.0102,22800.0
2013-11-27 14:20:00,41.1,41.1,41.08,41.1,15400.0,31.0102,31.0102,30.9951,31.0102,15400.0
2013-11-27 14:30:00,41.11,41.16,41.11,41.14,51100.0,31.0177,31.0554,31.0177,31.0403,51100.0
2013-11-27 14:40:00,41.14,41.15,41.13,41.15,20600.0,31.0403,31.0479,31.0328,31.0479,20600.0
2013-11-27 14:50:00,41.15,41.15,41.12,41.12,20800.0,31.0479,31.0479,31.0252,31.0252,20800.0
2013-11-27 15:00:00,41.12,41.2,41.12,41.19,54100.0,31.0252,31.0856,31.0252,31.0781,54100.0
2013-11-27 15:10:00,41.19,41.2,41.16,41.19,37100.0,31.0781,31.0856,31.0554,31.0781,37100.0
2013-11-27 15:20:00,41.19,41.25,41.18,41.23,47300.0,31.0781,31.1233,31.0705,31.1082,47300.0
2013-11-27 15:30:00,41.22,41.22,41.19,41.22,48200.0,31.1007,31.1007,31.0781,31.1007,48200.0
2013-11-27 15:40:00,41.22,41.27,41.21,41.25,81200.0,31.1007,31.1384,31.0932,31.1233,81200.0
2013-11-27 15:50:00,41.26,41.27,41.23,41.23,104400.0,31.1309,31.1384,31.1082,31.1082,104400.0
2013-11-29 09:30:00,41.12,41.24,41.11,41.13,68200.0,31.0252,31.1158,31.0177,31.0328,68200.0
2013-11-29 09:40:00,41.14,41.19,40.94,40.96,58600.0,31.0403,31.0781,30.8894,30.9045,58600.0
2013-11-29 09:50:00,40.97,41.04,40.97,41.0,39200.0,30.9121,30.9649,30.9121,30.9347,39200.0
2013-11-29 10:00:00,41.0,41.04,40.93,41.0,45800.0,30.9347,30.9649,30.8819,30.9347,45800.0
2013-11-29 10:10:00,41.0,41.12,41.0,41.12,129800.0,30.9347,31.0252,30.9347,31.0252,129800.0
2013-11-29 10:20:00,41.11,41.16,41.1,41.1,27200.0,31.0177,31.0554,31.0102,31.0102,27200.0
2013-11-29 10:30:00,41.1,41.11,40.95,40.96,39700.0,31.0102,31.0177,30.897,30.9045,39700.0
2013-11-29 10:40:00,40.95,41.02,40.9,41.02,32500.0,30.897,30.9498,30.8593,30.9498,32500.0
2013-11-29 10:50:00,41.02,41.08,41.01,41.06,41900.0,30.9498,30.9951,30.9422,30.98,41900.0
2013-11-29 11:00:00,41.05,41.05,40.98,41.02,32400.0,30.9724,30.9724,30.9196,30.9498,32400.0
2013-11-29 11:10:00,41.02,41.09,41.02,41.09,15100.0,30.9498,31.0026,30.9498,31.0026,15100.0
2013-11-29 11:20:00,41.09,41.17,41.08,41.12,47000.0,31.0026,31.063,30.9951,31.0252,47000.0
2013-11-29 11:30:00,41.12,41.21,41.1,41.18,25400.0,31.0252,31.0932,31.0102,31.0705,25400.0
2013-11-29 11:40:00,41.18,41.23,41.18,41.21,30800.0,31.0705,31.1082,31.0705,31.0932,30800.0
2013-11-29 11:50:00,41.21,41.25,41.18,41.24,48000.0,31.0932,31.1233,31.0705,31.1158,48000.0
2013-11-29 12:00:00,41.24,41.3,41.24,41.27,39400.0,31.1158,31.1611,31.1158,31.1384,39400.0
2013-11-29 12:10:00,41.27,41.27,41.24,41.25,43600.0,31.1384,31.1384,31.1158,31.1233,43600.0
2013-11-29 12:20:00,41.24,41.32,41.23,41.32,37600.0,31.1158,31.1761,31.1082,31.1761,37600.0
2013-11-29 12:30:00,41.32,41.34,41.24,41.27,36800.0,31.1761,31.1912,31.1158,31.1384,36800.0
2013-11-29 12:40:00,41.27,41.32,41.27,41.29,87800.0,31.1384,31.1761,31.1384,31.1535,87800.0
2013-11-29 12:50:00,41.28,41.31,41.25,41.26,181500.0,31.146,31.1686,31.1233,31.1309,181500.0
2013-12-02 09:30:00,40.5,40.89,40.5,40.7,242900.0,30.5575,30.8517,30.5575,30.7084,242900.0
2013-12-02 09:40:00,40.7,40.75,40.65,40.71,111800.0,30.7084,30.7461,30.6706,30.7159,111800.0
2013-12-02 09:50:00,40.71,40.81,40.66,40.67,81600.0,30.7159,30.7913,30.6782,30.6857,81600.0
2013-12-02 10:00:00,40.67,40.82,40.65,40.75,119200.0,30.6857,30.7989,30.6706,30.7461,119200.0
2013-12-02 10:10:00,40.75,40.95,40.75,40.95,67500.0,30.7461,30.897,30.7461,30.897,67500.0
2013-12-02 10:20:00,40.95,40.98,40.93,40.98,41100.0,30.897,30.9196,30.8819,30.9196,41100.0
2013-12-02 10:30:00,40.98,40.99,40.91,40.93,40700.0,30.9196,30.9272,30.8668,30.8819,40700.0
2013-12-02 10:40:00,40.93,41.0,40.91,40.99,50000.0,30.8819,30.9347,30.8668,30.9272,50000.0
2013-12-02 10:50:00,40.99,41.08,40.98,41.07,49800.0,30.9272,30.9951,30.9196,30.9875,49800.0
2013-12-02 11:00:00,41.07,41.14,41.06,41.07,60900.0,30.9875,31.0403,30.98,30.9875,60900.0
2013-12-02 11:10:00,41.07,41.08,41.06,41.08,42300.0,30.9875,30.9951,30.98,30.9951,42300.0
2013-12-02 11:20:00,41.09,41.11,41.04,41.04,50300.0,31.0026,31.0177,30.9649,30.9649,50300.0
2013-12-02 11:30:00,41.04,41.11,41.03,41.11,54500.0,30.9649,31.0177,30.9573,31.0177,54500.0
2013-12-02 11:40:00,41.12,41.13,41.05,41.1,51200.0,31.0252,31.0328,30.9724,31.0102,51200.0
2013-12-02 11:50:00,41.1,41.16,41.1,41.15,41500.0,31.0102,31.0554,31.0102,31.0479,41500.0
2013-12-02 12:00:00,41.14,41.2,41.14,41.2,26800.0,31.0403,31.0856,31.0403,31.0856,26800.0
2013-12-02 12:10:00,41.19,41.21,41.14,41.15,23600.0,31.0781,31.0932,31.0403,31.0479,23600.0
2013-12-02 12:20:00,41.14,41.22,41.14,41.21,23800.0,31.0403,31.1007,31.0403,31.0932,23800.0
2013-12-02 12:30:00,41.2,41.21,41.11,41.11,28100.0,31.0856,31.0932,31.0177,31.0177,28100.0
2013-12-02 12:40:00,41.12,41.12,41.1,41.1,22200.0,31.0252,31.0252,31.0102,31.0102,22200.0
2013-12-02 12:50:00,41.09,41.2,41.08,41.18,47200.0,31.0026,31.0856,30.9951,31.0705,47200.0
2013-12-02 13:00:00,41.18,41.24,41.18,41.22,33000.0,31.0705,31.1158,31.0705,31.1007,33000.0
2013-12-02 13:10:00,41.21,41.22,41.18,41.19,35200.0,31.0932,31.1007,31.0705,31.0781,35200.0
2013-12-02 13:20:00,41.19,41.22,41.19,41.2,20200.0,31.0781,31.1007,31.0781,31.0856,20200.0
2013-12-02 13:30:00,41.19,41.2,41.16,41.2,22000.0,31.0781,31.0856,31.0554,31.0856,22000.0
2013-12-02 13:40:00,41.18,41.19,41.09,41.09,27100.0,31.0705,31.0781,31.0026,31.0026,27100.0
2013-12-02 13:50:00,41.09,41.15,41.09,41.15,14100.0,31.0026,31.0479,31.0026,31.0479,14100.0
2013-12-02 14:00:00,41.15,41.18,41.14,41.14,54600.0,31.0479,31.0705,31.0403,31.0403,54600.0
2013-12-02 14:10:00,41.14,41.17,41.12,41.17,31200.0,31.0403,31.063,31.0252,31.063,31200.0
2013-12-02 14:20:00,41.16,41.19,41.15,41.17,31800.0,31.0554,31.0781,31.0479,31.063,31800.0
2013-12-02 14:30:00,41.17,41.2,41.16,41.2,35000.0,31.063,31.0856,31.0554,31.0856,35000.0
2013-12-02 14:40:00,41.19,41.2,41.14,41.16,28500.0,31.0781,31.0856,31.0403,31.0554,28500.0
2013-12-02 14:50:00,41.16,41.22,41.16,41.21,40100.0,31.0554,31.1007,31.0554,31.0932,40100.0
2013-12-02 15:00:00,41.21,41.22,41.2,41.2,32400.0,31.0932,31.1007,31.0856,31.0856,32400.0
2013-12-02 15:10:00,41.21,41.22,41.19,41.22,51200.0,31.0932,31.1007,31.0781,31.1007,51200.0
2013-12-02 15:20:00,41.22,41.24,41.15,41.15,53400.0,31.1007,31.1158,31.0479,31.0479,53400.0
2013-12-02 15:30:00,41.15,41.15,41.09,41.14,52600.0,31.0479,31.0479,31.0026,31.0403,52600.0
2013-12-02 15:40:00,41.14,41.14,41.1,41.13,58900.0,31.0403,31.0403,31.0102,31.0328,58900.0
2013-12-02 15:50:00,41.13,41.13,40.95,41.02,457200.0,31.0328,31.0328,30.897,30.9498,457200.0
2013-12-03 09:30:00,40.77,40.93,40.7,40.71,109500.0,30.7612,30.8819,30.7084,30.7159,109500.0
2013-12-03 09:40:00,40.71,40.82,40.71,40.78,108300.0,30.7159,30.7989,30.7159,30.7687,108300.0
2013-12-03 09:50:00,40.79,40.88,40.78,40.87,53300.0,30.7763,30.8442,30.7687,30.8366,53300.0
2013-12-03 10:00:00,40.89,40.98,40.82,40.95,94100.0,30.8517,30.9196,30.7989,30.897,94100.0
2013-12-03 10:10:00,40.95,40.97,40.91,40.95,46800.0,30.897,30.9121,30.8668,30.897,46800.0
2013-12-03 10:20:00,40.95,40.95,40.89,40.93,41800.0,30.897,30.897,30.8517,30.8819,41800.0
2013-12-03 10:30:00,40.93,40.95,40.87,40.94,44100.0,30.8819,30.897,30.8366,30.8894,44100.0
2013-12-03 10:40:00,40.95,41.03,40.95,41.03,35300.0,30.897,30.9573,30.897,30.9573,35300.0
2013-12-03 10:50:00,41.03,41.03,40.95,41.02,62500.0,30.9573,30.9573,30.897,30.9498,62500.0
2013-12-03 11:00:00,41.03,41.08,41.0,41.05,48000.0,30.9573,30.9951,30.9347,30.9724,48000.0
2013-12-03 11:10:00,41.04,41.16,41.04,41.11,40700.0,30.9649,31.0554,30.9649,31.0177,40700.0
2013-12-03 11:20:00,41.11,41.11,41.0,41.0,76000.0,31.0177,31.0177,30.9347,30.9347,76000.0
2013-12-03 11:30:00,40.99,40.99,40.9,40.92,33300.0,30.9272,30.9272,30.8593,30.8743,33300.0
2013-12-03 11:40:00,40.92,40.92,40.86,40.9,45800.0,30.8743,30.8743,30.8291,30.8593,45800.0
2013-12-03 11:50:00,40.9,40.91,40.87,40.9,35900.0,30.8593,30.8668,30.8366,30.8593,35900.0
2013-12-03 12:00:00,40.9,40.97,40.89,40.96,45000.0,30.8593,30.9121,30.8517,30.9045,45000.0
2013-12-03 12:10:00,40.96,41.01,40.95,40.97,38600.0,30.9045,30.9422,30.897,30.9121,38600.0
2013-12-03 12:20:00,40.97,40.98,40.87,40.87,36200.0,30.9121,30.9196,30.8366,30.8366,36200.0
2013-12-03 12:30:00,40.87,40.88,40.85,40.85,34400.0,30.8366,30.8442,30.8215,30.8215,34400.0
2013-12-03 12:40:00,40.86,40.86,40.78,40.79,25800.0,30.8291,30.8291,30.7687,30.7763,25800.0
2013-12-03 12:50:00,40.8,40.84,40.78,40.82,34400.0,30.7838,30.814,30.7687,30.7989,34400.0
2013-12-03 13:00:00,40.82,40.82,40.76,40.79,29400.0,30.7989,30.7989,30.7536,30.7763,29400.0
2013-12-03 13:10:00,40.79,40.8,40.76,40.76,22600.0,30.7763,30.7838,30.7536,30.7536,22600.0
2013-12-03 13:20:00,40.77,40.8,40.76,40.78,46300.0,30.7612,30.7838,30.7536,30.7687,46300.0
2013-12-03 13:30:00,40.77,40.78,40.75,40.77,31200.0,30.7612,30.7687,30.7461,30.7612,31200.0
2013-12-03 13:40:00,40.76,40.76,40.71,40.76,38600.0,30.7536,30.7536,30.7159,30.7536,38600.0
2013-12-03 13:50:00,40.76,40.78,40.75,40.77,35700.0,30.7536,30.7687,30.7461,30.7612,35700.0
2013-12-03 14:00:00,40.76,40.76,40.68,40.68,36300.0,30.7536,30.7536,30.6933,30.6933,36300.0
2013-12-03 14:10:00,40.69,40.74,40.64,40.64,47400.0,30.7008,30.7385,30.6631,30.6631,47400.0
2013-12-03 14:20:00,40.65,40.7,40.64,40.7,44500.0,30.6706,30.7084,30.6631,30.7084,44500.0
2013-12-03 14:30:00,40.69,40.78,40.68,40.77,40600.0,30.7008,30.7687,30.6933,30.7612,40600.0
2013-12-03 14:40:00,40.77,40.77,40.73,40.74,34900.0,30.7612,30.7612,30.731,30.7385,34900.0
2013-12-03 14:50:00,40.74,40.81,40.74,40.8,39500.0,30.7385,30.7913,30.7385,30.7838,39500.0
2013-12-03 15:00:00,40.8,40.8,40.67,40.67,86500.0,30.7838,30.7838,30.6857,30.6857,86500.0
2013-12-03 15:10:00,40.67,40.71,40.67,40.69,49700.0,30.6857,30.7159,30.6857,30.7008,49700.0
2013-12-03 15:20:00,40.69,40.69,40.6,40.61,73800.0,30.7008,30.7008,30.6329,30.6404,73800.0
2013-12-03 15:30:00,40.61,40.75,40.61,40.75,81200.0,30.6404,30.7461,30.6404,30.7461,81200.0
2013-12-03 15:40:00,40.74,40.75,40.69,40.75,91600.0,30.7385,30.7461,30.7008,30.7461,91600.0
2013-12-03 15:50:00,40.75,40.77,40.72,40.74,158600.0,30.7461,30.7612,30.7234,30.7385,158600.0
2013-12-04 09:30:00,39.73,40.6,39.73,40.57,191400.0,29.9765,30.6329,29.9765,30.6103,191400.0
2013-12-04 09:40:00,40.61,40.69,40.49,40.62,132300.0,30.6404,30.7008,30.5499,30.648,132300.0
2013-12-04 09:50:00,40.64,40.66,40.38,40.45,103900.0,30.6631,30.6782,30.4669,30.5197,103900.0
2013-12-04 10:00:00,40.45,40.56,40.45,40.56,85800.0,30.5197,30.6027,30.5197,30.6027,85800.0
2013-12-04 10:10:00,40.56,40.6,40.48,40.49,119000.0,30.6027,30.6329,30.5424,30.5499,119000.0
2013-12-04 10:20:00,40.5,40.5,40.43,40.48,91400.0,30.5575,30.5575,30.5046,30.5424,91400.0
2013-12-04 10:30:00,40.49,40.56,40.48,40.49,65200.0,30.5499,30.6027,30.5424,30.5499,65200.0
2013-12-04 10:40:00,40.5,40.5,40.4,40.43,92900.0,30.5575,30.5575,30.482,30.5046,92900.0
2013-12-04 10:50:00,40.43,40.46,40.4,40.43,67300.0,30.5046,30.5273,30.482,30.5046,67300.0
2013-12-04 11:00:00,40.44,40.52,40.4,40.52,51500.0,30.5122,30.5725,30.482,30.5725,51500.0
2013-12-04 11:10:00,40.51,40.71,40.49,40.71,117700.0,30.565,30.7159,30.5499,30.7159,117700.0
2013-12-04 11:20:00,40.7,40.75,40.69,40.73,99700.0,30.7084,30.7461,30.7008,30.731,99700.0
2013-12-04 11:30:00,40.72,40.79,40.72,40.73,57600.0,30.7234,30.7763,30.7234,30.731,57600.0
2013-12-04 11:40:00,40.73,40.86,40.7,40.82,91200.0,30.731,30.8291,30.7084,30.7989,91200.0
2013-12-04 11:50:00,40.81,40.89,40.81,40.83,70500.0,30.7913,30.8517,30.7913,30.8064,70500.0
2013-12-04 12:00:00,40.82,40.82,40.71,40.73,62900.0,30.7989,30.7989,30.7159,30.731,62900.0
2013-12-04 12:10:00,40.74,40.74,40.66,40.68,69500.0,30.7385,30.7385,30.6782,30.6933,69500.0
2013-12-04 12:20:00,40.68,40.74,40.66,40.68,49300.0,30.6933,30.7385,30.6782,30.6933,49300.0
2013-12-04 12:30:00,40.67,40.75,40.64,40.75,45400.0,30.6857,30.7461,30.6631,30.7461,45400.0
2013-12-04 12:40:00,40.75,40.76,40.68,40.71,58300.0,30.7461,30.7536,30.6933,30.7159,58300.0
2013-12-04 12:50:00,40.71,40.71,40.57,40.57,37700.0,30.7159,30.7159,30.6103,30.6103,37700.0
2013-12-04 13:00:00,40.58,40.58,40.51,40.52,52400.0,30.6178,30.6178,30.565,30.5725,52400.0
2013-12-04 13:10:00,40.53,40.55,40.46,40.47,54700.0,30.5801,30.5952,30.5273,30.5348,54700.0
2013-12-04 13:20:00,40.47,40.48,40.39,40.41,56800.0,30.5348,30.5424,30.4745,30.4895,56800.0
2013-12-04 13:30:00,40.41,40.42,40.27,40.33,89500.0,30.4895,30.4971,30.3839,30.4292,89500.0
2013-12-04 13:40:00,40.33,40.38,40.3,40.37,57500.0,30.4292,30.4669,30.4066,30.4594,57500.0
2013-12-04 13:50:00,40.36,40.41,40.35,40.38,39600.0,30.4518,30.4895,30.4443,30.4669,39600.0
2013-12-04 14:00:00,40.38,40.42,40.37,40.39,69900.0,30.4669,30.4971,30.4594,30.4745,69900.0
2013-12-04 14:10:00,40.39,40.51,40.39,40.5,52900.0,30.4745,30.565,30.4745,30.5575,52900.0
2013-12-04 14:20:00,40.5,40.54,40.47,40.5,62000.0,30.5575,30.5876,30.5348,30.5575,62000.0
2013-12-04 14:30:00,40.51,40.53,40.47,40.47,52600.0,30.565,30.5801,30.5348,30.5348,52600.0
2013-12-04 14:40:00,40.47,40.51,40.47,40.48,30200.0,30.5348,30.565,30.5348,30.5424,30200.0
2013-12-04 14:50:00,40.49,40.53,40.47,40.48,82800.0,30.5499,30.5801,30.5348,30.5424,82800.0
2013-12-04 15:00:00,40.49,40.49,40.39,40.41,74000.0,30.5499,30.5499,30.4745,30.4895,74000.0
2013-12-04 15:10:00,40.41,40.61,40.4,40.61,158700.0,30.4895,30.6404,30.482,30.6404,158700.0
2013-12-04 15:20:00,40.61,40.74,40.57,40.73,181000.0,30.6404,30.7385,30.6103,30.731,181000.0
2013-12-04 15:30:00,40.73,40.75,40.65,40.75,234200.0,30.731,30.7461,30.6706,30.7461,234200.0
2013-12-04 15:40:00,40.75,40.79,40.74,40.78,316300.0,30.7461,30.7763,30.7385,30.7687,316300.0
2013-12-04 15:50:00,40.78,40.79,40.63,40.66,304000.0,30.7687,30.7763,30.6555,30.6782,304000.0
2013-12-05 09:30:00,40.57,40.82,40.57,40.8,81100.0,30.6103,30.7989,30.6103,30.7838,81100.0
2013-12-05 09:40:00,40.81,40.87,40.73,40.87,77000.0,30.7913,30.8366,30.731,30.8366,77000.0
2013-12-05 09:50:00,40.87,40.98,40.84,40.95,94300.0,30.8366,30.9196,30.814,30.897,94300.0
2013-12-05 10:00:00,40.96,40.99,40.88,40.89,72700.0,30.9045,30.9272,30.8442,30.8517,72700.0
2013-12-05 10:10:00,40.9,40.9,40.75,40.79,70100.0,30.8593,30.8593,30.7461,30.7763,70100.0
2013-12-05 10:20:00,40.79,40.88,40.75,40.86,98500.0,30.7763,30.8442,30.7461,30.8291,98500.0
2013-12-05 10:30:00,40.87,40.92,40.81,40.92,55200.0,30.8366,30.8743,30.7913,30.8743,55200.0
2013-12-05 10:40:00,40.92,40.97,40.9,40.91,51900.0,30.8743,30.9121,30.8593,30.8668,51900.0
2013-12-05 10:50:00,40.92,40.96,40.9,40.96,44900.0,30.8743,30.9045,30.8593,30.9045,44900.0
2013-12-05 11:00:00,40.96,40.98,40.91,40.92,46000.0,30.9045,30.9196,30.8668,30.8743,46000.0
2013-12-05 11:10:00,40.93,41.0,40.92,40.97,40500.0,30.8819,30.9347,30.8743,30.9121,40500.0
2013-12-05 11:20:00,40.97,41.0,40.97,40.97,49400.0,30.9121,30.9347,30.9121,30.9121,49400.0
2013-12-05 11:30:00,40.97,40.97,40.84,40.87,41400.0,30.9121,30.9121,30.814,30.8366,41400.0
2013-12-05 11:40:00,40.87,40.87,40.82,40.84,20900.0,30.8366,30.8366,30.7989,30.814,20900.0
2013-12-05 11:50:00,40.84,40.9,40.84,40.9,38700.0,30.814,30.8593,30.814,30.8593,38700.0
2013-12-05 12:00:00,40.91,40.93,40.9,40.9,40200.0,30.8668,30.8819,30.8593,30.8593,40200.0
2013-12-05 12:10:00,40.9,40.93,40.9,40.91,35500.0,30.8593,30.8819,30.8593,30.8668,35500.0
2013-12-05 12:20:00,40.9,40.98,40.87,40.96,48700.0,30.8593,30.9196,30.8366,30.9045,48700.0
2013-12-05 12:30:00,40.96,40.97,40.93,40.97,17300.0,30.9045,30.9121,30.8819,30.9121,17300.0
2013-12-05 12:40:00,40.97,41.01,40.93,40.93,86000.0,30.9121,30.9422,30.8819,30.8819,86000.0
2013-12-05 12:50:00,40.93,41.0,40.93,40.98,25800.0,30.8819,30.9347,30.8819,30.9196,25800.0
2013-12-05 13:00:00,40.98,40.99,40.95,40.96,26500.0,30.9196,30.9272,30.897,30.9045,26500.0
2013-12-05 13:10:00,40.96,40.98,40.96,40.98,42500.0,30.9045,30.9196,30.9045,30.9196,42500.0
2013-12-05 13:20:00,40.98,41.02,40.96,40.99,161300.0,30.9196,30.9498,30.9045,30.9272,161300.0
2013-12-05 13:30:00,41.0,41.02,40.98,41.0,102200.0,30.9347,30.9498,30.9196,30.9347,102200.0
2013-12-05 13:40:00,41.01,41.05,40.98,40.98,157200.0,30.9422,30.9724,30.9196,30.9196,157200.0
2013-12-05 13:50:00,40.98,41.1,40.96,41.1,87000.0,30.9196,31.0102,30.9045,31.0102,87000.0
2013-12-05 14:00:00,41.1,41.21,41.1,41.1,99200.0,31.0102,31.0932,31.0102,31.0102,99200.0
2013-12-05 14:10:00,41.11,41.11,41.02,41.08,54700.0,31.0177,31.0177,30.9498,30.9951,54700.0
2013-12-05 14:20:00,41.08,41.09,41.03,41.06,27300.0,30.9951,31.0026,30.9573,30.98,27300.0
2013-12-05 14:30:00,41.06,41.09,41.01,41.09,23700.0,30.98,31.0026,30.9422,31.0026,23700.0
2013-12-05 14:40:00,41.08,41.18,41.07,41.14,92400.0,30.9951,31.0705,30.9875,31.0403,92400.0
2013-12-05 14:50:00,41.14,41.19,41.08,41.14,94200.0,31.0403,31.0781,30.9951,31.0403,94200.0
2013-12-05 15:00:00,41.13,41.2,41.09,41.2,192600.0,31.0328,31.0856,31.0026,31.0856,192600.0
2013-12-05 15:10:00,41.19,41.26,41.19,41.25,92200.0,31.0781,31.1309,31.0781,31.1233,92200.0
2013-12-05 15:20:00,41.24,41.32,41.23,41.3,76400.0,31.1158,31.1761,31.1082,31.1611,76400.0
2013-12-05 15:30:00,41.29,41.29,41.24,41.27,121000.0,31.1535,31.1535,31.1158,31.1384,121000.0
2013-12-05 15:40:00,41.27,41.27,41.22,41.25,144600.0,31.1384,31.1384,31.1007,31.1233,144600.0
2013-12-05 15:50:00,41.26,41.46,41.25,41.44,1016400.0,31.1309,31.2818,31.1233,31.2667,1016400.0
2013-12-06 09:30:00,41.6,41.95,41.53,41.7,181800.0,31.3874,31.6515,31.3346,31.4629,181800.0
2013-12-06 09:40:00,41.7,41.74,41.63,41.64,111300.0,31.4629,31.493,31.41,31.4176,111300.0
2013-12-06 09:50:00,41.64,41.82,41.63,41.8,83400.0,31.4176,31.5534,31.41,31.5383,83400.0
2013-12-06 10:00:00,41.8,41.82,41.75,41.79,77900.0,31.5383,31.5534,31.5006,31.5308,77900.0
2013-12-06 10:10:00,41.78,41.83,41.77,41.83,61600.0,31.5232,31.5609,31.5157,31.5609,61600.0
2013-12-06 10:20:00,41.82,41.83,41.73,41.78,67900.0,31.5534,31.5609,31.4855,31.5232,67900.0
2013-12-06 10:30:00,41.78,41.8,41.73,41.77,62800.0,31.5232,31.5383,31.4855,31.5157,62800.0
2013-12-06 10:40:00,41.77,41.77,41.7,41.75,51000.0,31.5157,31.5157,31.4629,31.5006,51000.0
2013-12-06 10:50:00,41.76,41.79,41.72,41.72,52200.0,31.5081,31.5308,31.4779,31.4779,52200.0
2013-12-06 11:00:00,41.72,41.73,41.68,41.71,73900.0,31.4779,31.4855,31.4478,31.4704,73900.0
2013-12-06 11:10:00,41.7,41.71,41.63,41.64,96900.0,31.4629,31.4704,31.41,31.4176,96900.0
2013-12-06 11:20:00,41.65,41.65,41.57,41.59,83600.0,31.4251,31.4251,31.3648,31.3799,83600.0
2013-12-06 11:30:00,41.59,41.62,41.57,41.57,85400.0,31.3799,31.4025,31.3648,31.3648,85400.0
2013-12-06 11:40:00,41.56,41.69,41.53,41.69,69100.0,31.3572,31.4553,31.3346,31.4553,69100.0
2013-12-06 11:50:00,41.68,41.69,41.66,41.67,47300.0,31.4478,31.4553,31.4327,31.4402,47300.0
2013-12-06 12:00:00,41.68,41.68,41.65,41.66,40900.0,31.4478,31.4478,31.4251,31.4327,40900.0
2013-12-06 12:10:00,41.66,41.68,41.65,41.68,35300.0,31.4327,31.4478,31.4251,31.4478,35300.0
2013-12-06 12:20:00,41.68,41.68,41.66,41.67,33100.0,31.4478,31.4478,31.4327,31.4402,33100.0
2013-12-06 12:30:00,41.67,41.7,41.66,41.7,68600.0,31.4402,31.4629,31.4327,31.4629,68600.0
2013-12-06 12:40:00,41.7,41.7,41.63,41.63,63700.0,31.4629,31.4629,31.41,31.41,63700.0
2013-12-06 12:50:00,41.63,41.7,41.63,41.65,48200.0,31.41,31.4629,31.41,31.4251,48200.0
2013-12-06 13:00:00,41.65,41.7,41.64,41.67,50000.0,31.4251,31.4629,31.4176,31.4402,50000.0
2013-12-06 13:10:00,41.67,41.69,41.66,41.68,57700.0,31.4402,31.4553,31.4327,31.4478,57700.0
2013-12-06 13:20:00,41.68,41.69,41.67,41.68,34000.0,31.4478,31.4553,31.4402,31.4478,34000.0
2013-12-06 13:30:00,41.68,41.72,41.68,41.71,49800.0,31.4478,31.4779,31.4478,31.4704,49800.0
2013-12-06 13:40:00,41.72,41.75,41.69,41.74,54200.0,31.4779,31.5006,31.4553,31.493,54200.0
2013-12-06 13:50:00,41.73,41.8,41.73,41.73,51200.0,31.4855,31.5383,31.4855,31.4855,51200.0
2013-12-06 14:00:00,41.74,41.74,41.72,41.73,54100.0,31.493,31.493,31.4779,31.4855,54100.0
2013-12-06 14:10:00,41.73,41.74,41.72,41.72,32100.0,31.4855,31.493,31.4779,31.4779,32100.0
2013-12-06 14:20:00,41.71,41.72,41.63,41.65,45100.0,31.4704,31.4779,31.41,31.4251,45100.0
2013-12-06 14:30:00,41.65,41.67,41.64,41.65,45400.0,31.4251,31.4402,31.4176,31.4251,45400.0
2013-12-06 14:40:00,41.65,41.66,41.54,41.54,82400.0,31.4251,31.4327,31.3421,31.3421,82400.0
2013-12-06 14:50:00,41.54,41.55,41.5,41.51,46200.0,31.3421,31.3497,31.312,31.3195,46200.0
2013-12-06 15:00:00,41.52,41.53,41.49,41.5,72200.0,31.327,31.3346,31.3044,31.312,72200.0
2013-12-06 15:10:00,41.5,41.51,41.43,41.48,89300.0,31.312,31.3195,31.2591,31.2969,89300.0
2013-12-06 15:20:00,41.48,41.54,41.47,41.53,57100.0,31.2969,31.3421,31.2893,31.3346,57100.0
2013-12-06 15:30:00,41.52,41.58,41.49,41.52,83300.0,31.327,31.3723,31.3044,31.327,83300.0
2013-12-06 15:40:00,41.52,41.57,41.5,41.51,112400.0,31.327,31.3648,31.312,31.3195,112400.0
2013-12-06 15:50:00,41.52,41.57,41.52,41.56,172400.0,31.327,31.3648,31.327,31.3572,172400.0
2013-12-09 09:30:00,41.39,41.69,41.39,41.68,164500.0,31.229,31.4553,31.229,31.4478,164500.0
2013-12-09 09:40:00,41.68,41.83,41.66,41.75,103500.0,31.4478,31.5609,31.4327,31.5006,103500.0
2013-12-09 09:50:00,41.75,41.84,41.72,41.84,83100.0,31.5006,31.5685,31.4779,31.5685,83100.0
2013-12-09 10:00:00,41.84,41.84,41.66,41.71,91500.0,31.5685,31.5685,31.4327,31.4704,91500.0
2013-12-09 10:10:00,41.71,41.77,41.69,41.71,167900.0,31.4704,31.5157,31.4553,31.4704,167900.0
2013-12-09 10:20:00,41.71,41.71,41.58,41.58,86500.0,31.4704,31.4704,31.3723,31.3723,86500.0
2013-12-09 10:30:00,41.57,41.64,41.56,41.62,46800.0,31.3648,31.4176,31.3572,31.4025,46800.0
2013-12-09 10:40:00,41.62,41.62,41.59,41.61,37800.0,31.4025,31.4025,31.3799,31.395,37800.0
2013-12-09 10:50:00,41.61,41.7,41.61,41.7,30200.0,31.395,31.4629,31.395,31.4629,30200.0
2013-12-09 11:00:00,41.69,41.77,41.69,41.75,64200.0,31.4553,31.5157,31.4553,31.5006,64200.0
2013-12-09 11:10:00,41.76,41.76,41.63,41.64,242200.0,31.5081,31.5081,31.41,31.4176,242200.0
2013-12-09 11:20:00,41.63,41.64,41.54,41.54,55800.0,31.41,31.4176,31.3421,31.3421,55800.0
2013-12-09 11:30:00,41.55,41.58,41.5,41.51,40700.0,31.3497,31.3723,31.312,31.3195,40700.0
2013-12-09 11:40:00,41.5,41.52,41.43,41.43,37400.0,31.312,31.327,31.2591,31.2591,37400.0
2013-12-09 11:50:00,41.44,41.46,41.42,41.46,41600.0,31.2667,31.2818,31.2516,31.2818,41600.0
2013-12-09 12:00:00,41.47,41.51,41.44,41.45,41700.0,31.2893,31.3195,31.2667,31.2742,41700.0
2013-12-09 12:10:00,41.45,41.48,41.44,41.47,32200.0,31.2742,31.2969,31.2667,31.2893,32200.0
2013-12-09 12:20:00,41.46,41.48,41.43,41.44,30700.0,31.2818,31.2969,31.2591,31.2667,30700.0
2013-12-09 12:30:00,41.44,41.45,41.4,41.4,33800.0,31.2667,31.2742,31.2365,31.2365,33800.0
2013-12-09 12:40:00,41.41,41.41,41.35,41.36,66000.0,31.2441,31.2441,31.1988,31.2063,66000.0
2013-12-09 12:50:00,41.36,41.38,41.35,41.35,30500.0,31.2063,31.2214,31.1988,31.1988,30500.0
2013-12-09 13:00:00,41.35,41.37,41.31,41.32,57700.0,31.1988,31.2139,31.1686,31.1761,57700.0
2013-12-09 13:10:00,41.32,41.37,41.31,41.36,27200.0,31.1761,31.2139,31.1686,31.2063,27200.0
2013-12-09 13:20:00,41.36,41.4,41.36,41.4,38900.0,31.2063,31.2365,31.2063,31.2365,38900.0
2013-12-09 13:30:00,41.39,41.4,41.35,41.4,27000.0,31.229,31.2365,31.1988,31.2365,27000.0
2013-12-09 13:40:00,41.39,41.4,41.33,41.34,38600.0,31.229,31.2365,31.1837,31.1912,38600.0
2013-12-09 13:50:00,41.34,41.35,41.32,41.34,45600.0,31.1912,31.1988,31.1761,31.1912,45600.0
2013-12-09 14:00:00,41.33,41.33,41.29,41.3,53700.0,31.1837,31.1837,31.1535,31.1611,53700.0
2013-12-09 14:10:00,41.29,41.31,41.27,41.28,63700.0,31.1535,31.1686,31.1384,31.146,63700.0
2013-12-09 14:20:00,41.28,41.3,41.26,41.27,56800.0,31.146,31.1611,31.1309,31.1384,56800.0
2013-12-09 14:30:00,41.27,41.29,41.25,41.26,29100.0,31.1384,31.1535,31.1233,31.1309,29100.0
2013-12-09 14:40:00,41.26,41.35,41.26,41.34,51000.0,31.1309,31.1988,31.1309,31.1912,51000.0
2013-12-09 14:50:00,41.35,41.37,41.33,41.37,80500.0,31.1988,31.2139,31.1837,31.2139,80500.0
2013-12-09 15:00:00,41.36,41.37,41.28,41.28,42600.0,31.2063,31.2139,31.146,31.146,42600.0
2013-12-09 15:10:00,41.29,41.32,41.28,41.32,57400.0,31.1535,31.1761,31.146,31.1761,57400.0
2013-12-09 15:20:00,41.32,41.34,41.29,41.3,68000.0,31.1761,31.1912,31.1535,31.1611,68000.0
2013-12-09 15:30:00,41.3,41.34,41.3,41.33,68000.0,31.1611,31.1912,31.1611,31.1837,68000.0
2013-12-09 15:40:00,41.33,41.34,41.28,41.28,125600.0,31.1837,31.1912,31.146,31.146,125600.0
2013-12-09 15:50:00,41.27,41.29,41.24,41.26,304700.0,31.1384,31.1535,31.1158,31.1309,304700.0
2013-12-10 09:30:00,41.3,41.39,41.14,41.37,93900.0,31.1611,31.229,31.0403,31.2139,93900.0
2013-12-10 09:40:00,41.37,41.49,41.31,41.48,170400.0,31.2139,31.3044,31.1686,31.2969,170400.0
2013-12-10 09:50:00,41.48,41.55,41.42,41.54,70300.0,31.2969,31.3497,31.2516,31.3421,70300.0
2013-12-10 10:00:00,41.53,41.67,41.53,41.67,92100.0,31.3346,31.4402,31.3346,31.4402,92100.0
2013-12-10 10:10:00,41.67,41.71,41.64,41.69,84900.0,31.4402,31.4704,31.4176,31.4553,84900.0
2013-12-10 10:20:00,41.69,41.75,41.67,41.75,92900.0,31.4553,31.5006,31.4402,31.5006,92900.0
2013-12-10 10:30:00,41.74,41.75,41.68,41.71,48200.0,31.493,31.5006,31.4478,31.4704,48200.0
2013-12-10 10:40:00,41.72,41.75,41.7,41.75,74700.0,31.4779,31.5006,31.4629,31.5006,74700.0
2013-12-10 10:50:00,41.75,41.8,41.71,41.71,81900.0,31.5006,31.5383,31.4704,31.4704,81900.0
2013-12-10 11:00:00,41.71,41.79,41.7,41.79,97800.0,31.4704,31.5308,31.4629,31.5308,97800.0
2013-12-10 11:10:00,41.79,41.79,41.73,41.77,92000.0,31.5308,31.5308,31.4855,31.5157,92000.0
2013-12-10 11:20:00,41.76,41.8,41.74,41.76,47700.0,31.5081,31.5383,31.493,31.5081,47700.0
2013-12-10 11:30:00,41.76,41.76,41.68,41.74,57400.0,31.5081,31.5081,31.4478,31.493,57400.0
2013-12-10 11:40:00,41.74,41.8,41.73,41.79,37800.0,31.493,31.5383,31.4855,31.5308,37800.0
2013-12-10 11:50:00,41.79,41.79,41.68,41.7,65700.0,31.5308,31.5308,31.4478,31.4629,65700.0
2013-12-10 12:00:00,41.7,41.72,41.66,41.7,65100.0,31.4629,31.4779,31.4327,31.4629,65100.0
2013-12-10 12:10:00,41.7,41.79,41.7,41.76,40500.0,31.4629,31.5308,31.4629,31.5081,40500.0
2013-12-10 12:20:00,41.77,41.8,41.71,41.72,39700.0,31.5157,31.5383,31.4704,31.4779,39700.0
2013-12-10 12:30:00,41.72,41.72,41.64,41.67,130800.0,31.4779,31.4779,31.4176,31.4402,130800.0
2013-12-10 12:40:00,41.67,41.72,41.67,41.7,30600.0,31.4402,31.4779,31.4402,31.4629,30600.0
2013-12-10 12:50:00,41.7,41.72,41.69,41.71,27600.0,31.4629,31.4779,31.4553,31.4704,27600.0
2013-12-10 13:00:00,41.72,41.75,41.69,41.69,40400.0,31.4779,31.5006,31.4553,31.4553,40400.0
2013-12-10 13:10:00,41.69,41.73,41.68,41.73,120400.0,31.4553,31.4855,31.4478,31.4855,120400.0
2013-12-10 13:20:00,41.73,41.73,41.55,41.55,75700.0,31.4855,31.4855,31.3497,31.3497,75700.0
2013-12-10 13:30:00,41.56,41.57,41.42,41.43,106400.0,31.3572,31.3648,31.2516,31.2591,106400.0
2013-12-10 13:40:00,41.42,41.45,41.41,41.45,57400.0,31.2516,31.2742,31.2441,31.2742,57400.0
2013-12-10 13:50:00,41.45,41.48,41.37,41.37,163800.0,31.2742,31.2969,31.2139,31.2139,163800.0
2013-12-10 14:00:00,41.38,41.41,41.37,41.4,54200.0,31.2214,31.2441,31.2139,31.2365,54200.0
2013-12-10 14:10:00,41.4,41.41,41.39,41.4,60200.0,31.2365,31.2441,31.229,31.2365,60200.0
2013-12-10 14:20:00,41.39,41.43,41.38,41.42,39400.0,31.229,31.2591,31.2214,31.2516,39400.0
2013-12-10 14:30:00,41.42,41.44,41.37,41.44,65000.0,31.2516,31.2667,31.2139,31.2667,65000.0
2013-12-10 14:40:00,41.44,41.44,41.38,41.4,43800.0,31.2667,31.2667,31.2214,31.2365,43800.0
2013-12-10 14:50:00,41.39,41.42,41.38,41.4,47800.0,31.229,31.2516,31.2214,31.2365,47800.0
2013-12-10 15:00:00,41.39,41.42,41.38,41.4,81700.0,31.229,31.2516,31.2214,31.2365,81700.0
2013-12-10 15:10:00,41.4,41.4,41.33,41.34,79700.0,31.2365,31.2365,31.1837,31.1912,79700.0
2013-12-10 15:20:00,41.34,41.34,41.31,41.34,117700.0,31.1912,31.1912,31.1686,31.1912,117700.0
2013-12-10 15:30:00,41.34,41.37,41.33,41.37,120100.0,31.1912,31.2139,31.1837,31.2139,120100.0
2013-12-10 15:40:00,41.36,41.44,41.36,41.43,128100.0,31.2063,31.2667,31.2063,31.2591,128100.0
2013-12-10 15:50:00,41.44,41.48,41.43,41.46,272400.0,31.2667,31.2969,31.2591,31.2818,272400.0
2013-12-11 09:30:00,41.39,41.46,41.22,41.22,142300.0,31.229,31.2818,31.1007,31.1007,142300.0
2013-12-11 09:40:00,41.2,41.21,40.89,40.91,126100.0,31.0856,31.0932,30.8517,30.8668,126100.0
2013-12-11 09:50:00,40.9,41.02,40.86,40.93,94600.0,30.8593,30.9498,30.8291,30.8819,94600.0
2013-12-11 10:00:00,40.94,40.94,40.84,40.92,100000.0,30.8894,30.8894,30.814,30.8743,100000.0
2013-12-11 10:10:00,40.92,41.0,40.92,40.96,76200.0,30.8743,30.9347,30.8743,30.9045,76200.0
2013-12-11 10:20:00,40.97,41.05,40.96,40.97,51200.0,30.9121,30.9724,30.9045,30.9121,51200.0
2013-12-11 10:30:00,40.97,41.01,40.95,40.99,45300.0,30.9121,30.9422,30.897,30.9272,45300.0
2013-12-11 10:40:00,41.0,41.01,40.92,40.95,71700.0,30.9347,30.9422,30.8743,30.897,71700.0
2013-12-11 10:50:00,40.95,41.0,40.94,40.99,39600.0,30.897,30.9347,30.8894,30.9272,39600.0
2013-12-11 11:00:00,41.0,41.02,40.94,40.95,44500.0,30.9347,30.9498,30.8894,30.897,44500.0
2013-12-11 11:10:00,40.95,41.0,40.84,40.85,71000.0,30.897,30.9347,30.814,30.8215,71000.0
2013-12-11 11:20:00,40.85,40.85,40.75,40.75,73400.0,30.8215,30.8215,30.7461,30.7461,73400.0
2013-12-11 11:30:00,40.76,40.78,40.69,40.73,67600.0,30.7536,30.7687,30.7008,30.731,67600.0
2013-12-11 11:40:00,40.73,40.77,40.71,40.71,50600.0,30.731,30.7612,30.7159,30.7159,50600.0
2013-12-11 11:50:00,40.72,40.72,40.61,40.66,83200.0,30.7234,30.7234,30.6404,30.6782,83200.0
2013-12-11 12:00:00,40.65,40.68,40.61,40.62,53100.0,30.6706,30.6933,30.6404,30.648,53100.0
2013-12-11 12:10:00,40.63,40.68,40.63,40.66,64600.0,30.6555,30.6933,30.6555,30.6782,64600.0
2013-12-11 12:20:00,40.66,40.68,40.6,40.6,99300.0,30.6782,30.6933,30.6329,30.6329,99300.0
2013-12-11 12:30:00,40.6,40.6,40.53,40.53,79900.0,30.6329,30.6329,30.5801,30.5801,79900.0
2013-12-11 12:40:00,40.54,40.65,40.54,40.63,49800.0,30.5876,30.6706,30.5876,30.6555,49800.0
2013-12-11 12:50:00,40.64,40.68,40.55,40.58,171500.0,30.6631,30.6933,30.5952,30.6178,171500.0
2013-12-11 13:00:00,40.58,40.63,40.57,40.57,96400.0,30.6178,30.6555,30.6103,30.6103,96400.0
2013-12-11 13:10:00,40.57,40.62,40.57,40.61,56400.0,30.6103,30.648,30.6103,30.6404,56400.0
2013-12-11 13:20:00,40.6,40.61,40.47,40.48,60900.0,30.6329,30.6404,30.5348,30.5424,60900.0
2013-12-11 13:30:00,40.47,40.53,40.43,40.53,53300.0,30.5348,30.5801,30.5046,30.5801,53300.0
2013-12-11 13:40:00,40.53,40.57,40.45,40.45,70800.0,30.5801,30.6103,30.5197,30.5197,70800.0
2013-12-11 13:50:00,40.45,40.51,40.45,40.5,70500.0,30.5197,30.565,30.5197,30.5575,70500.0
2013-12-11 14:00:00,40.49,40.5,40.36,40.37,76600.0,30.5499,30.5575,30.4518,30.4594,76600.0
2013-12-11 14:10:00,40.38,40.38,40.27,40.3,80600.0,30.4669,30.4669,30.3839,30.4066,80600.0
2013-12-11 14:20:00,40.3,40.34,40.24,40.28,109500.0,30.4066,30.4367,30.3613,30.3915,109500.0
2013-12-11 14:30:00,40.29,40.29,40.24,40.28,78200.0,30.399,30.399,30.3613,30.3915,78200.0
2013-12-11 14:40:00,40.27,40.35,40.27,40.34,112000.0,30.3839,30.4443,30.3839,30.4367,112000.0
2013-12-11 14:50:00,40.34,40.35,40.22,40.26,140000.0,30.4367,30.4443,30.3462,30.3764,140000.0
2013-12-11 15:00:00,40.26,40.28,40.2,40.23,74000.0,30.3764,30.3915,30.3311,30.3537,74000.0
2013-12-11 15:10:00,40.23,40.24,40.16,40.19,81200.0,30.3537,30.3613,30.3009,30.3236,81200.0
2013-12-11 15:20:00,40.19,40.26,40.17,40.19,142100.0,30.3236,30.3764,30.3085,30.3236,142100.0
2013-12-11 15:30:00,40.18,40.22,40.12,40.14,169800.0,30.316,30.3462,30.2707,30.2858,169800.0
2013-12-11 15:40:00,40.14,40.15,39.99,40.01,255100.0,30.2858,30.2934,30.1727,30.1877,255100.0
2013-12-11 15:50:00,40.01,40.08,39.99,40.05,502700.0,30.1877,30.2406,30.1727,30.2179,502700.0
2013-12-12 09:30:00,40.0,40.13,39.62,39.66,193700.0,30.1802,30.2783,29.8935,29.9237,193700.0
2013-12-12 09:40:00,39.63,39.75,39.44,39.47,152300.0,29.901,29.9916,29.7577,29.7803,152300.0
2013-12-12 09:50:00,39.48,39.5,39.4,39.48,144700.0,29.7879,29.8029,29.7275,29.7879,144700.0
2013-12-12 10:00:00,39.49,39.49,39.34,39.36,109600.0,29.7954,29.7954,29.6822,29.6973,109600.0
2013-12-12 10:10:00,39.36,39.55,39.36,39.55,284300.0,29.6973,29.8407,29.6973,29.8407,284300.0
2013-12-12 10:20:00,39.56,39.64,39.56,39.64,186400.0,29.8482,29.9086,29.8482,29.9086,186400.0
2013-12-12 10:30:00,39.64,39.76,39.63,39.76,210200.0,29.9086,29.9991,29.901,29.9991,210200.0
2013-12-12 10:40:00,39.77,39.77,39.57,39.63,169400.0,30.0067,30.0067,29.8558,29.901,169400.0
2013-12-12 10:50:00,39.63,39.65,39.52,39.56,81900.0,29.901,29.9161,29.818,29.8482,81900.0
2013-12-12 11:00:00,39.57,39.64,39.53,39.64,74900.0,29.8558,29.9086,29.8256,29.9086,74900.0
2013-12-12 11:10:00,39.64,39.66,39.6,39.6,102500.0,29.9086,29.9237,29.8784,29.8784,102500.0
2013-12-12 11:20:00,39.6,39.61,39.49,39.51,152100.0,29.8784,29.8859,29.7954,29.8105,152100.0
2013-12-12 11:30:00,39.5,39.57,39.48,39.56,132800.0,29.8029,29.8558,29.7879,29.8482,132800.0
2013-12-12 11:40:00,39.56,39.56,39.5,39.51,108900.0,29.8482,29.8482,29.8029,29.8105,108900.0
2013-12-12 11:50:00,39.51,39.52,39.46,39.51,117000.0,29.8105,29.818,29.7728,29.8105,117000.0
2013-12-12 12:00:00,39.51,39.62,39.5,39.62,94000.0,29.8105,29.8935,29.8029,29.8935,94000.0
2013-12-12 12:10:00,39.62,39.66,39.6,39.61,68100.0,29.8935,29.9237,29.8784,29.8859,68100.0
2013-12-12 12:20:00,39.62,39.63,39.58,39.58,89700.0,29.8935,29.901,29.8633,29.8633,89700.0
2013-12-12 12:30:00,39.59,39.59,39.54,39.58,65200.0,29.8709,29.8709,29.8331,29.8633,65200.0
2013-12-12 12:40:00,39.58,39.59,39.54,39.58,74000.0,29.8633,29.8709,29.8331,29.8633,74000.0
2013-12-12 12:50:00,39.57,39.59,39.54,39.57,53400.0,29.8558,29.8709,29.8331,29.8558,53400.0
2013-12-12 13:00:00,39.57,39.66,39.55,39.66,64800.0,29.8558,29.9237,29.8407,29.9237,64800.0
2013-12-12 13:10:00,39.66,39.76,39.66,39.76,60700.0,29.9237,29.9991,29.9237,29.9991,60700.0
2013-12-12 13:20:00,39.76,39.82,39.75,39.81,84600.0,29.9991,30.0444,29.9916,30.0368,84600.0
2013-12-12 13:30:00,39.82,39.83,39.76,39.78,112100.0,30.0444,30.0519,29.9991,30.0142,112100.0
2013-12-12 13:40:00,39.79,39.8,39.73,39.75,86700.0,30.0218,30.0293,29.9765,29.9916,86700.0
2013-12-12 13:50:00,39.74,39.8,39.73,39.78,63400.0,29.984,30.0293,29.9765,30.0142,63400.0
2013-12-12 14:00:00,39.79,39.84,39.78,39.84,56000.0,30.0218,30.0595,30.0142,30.0595,56000.0
2013-12-12 14:10:00,39.84,39.88,39.78,39.8,71700.0,30.0595,30.0897,30.0142,30.0293,71700.0
2013-12-12 14:20:00,39.81,39.82,39.79,39.8,91700.0,30.0368,30.0444,30.0218,30.0293,91700.0
2013-12-12 14:30:00,39.8,39.81,39.73,39.75,68900.0,30.0293,30.0368,29.9765,29.9916,68900.0
2013-12-12 14:40:00,39.75,39.76,39.69,39.71,78800.0,29.9916,29.9991,29.9463,29.9614,78800.0
2013-12-12 14:50:00,39.71,39.76,39.69,39.76,88400.0,29.9614,29.9991,29.9463,29.9991,88400.0
2013-12-12 15:00:00,39.76,39.82,39.76,39.82,75800.0,29.9991,30.0444,29.9991,30.0444,75800.0
2013-12-12 15:10:00,39.82,39.82,39.73,39.77,105500.0,30.0444,30.0444,29.9765,30.0067,105500.0
2013-12-12 15:20:00,39.76,39.8,39.75,39.78,113700.0,29.9991,30.0293,29.9916,30.0142,113700.0
2013-12-12 15:30:00,39.78,39.79,39.66,39.67,192200.0,30.0142,30.0218,29.9237,29.9312,192200.0
2013-12-12 15:40:00,39.66,39.66,39.6,39.63,189700.0,29.9237,29.9237,29.8784,29.901,189700.0
2013-12-12 15:50:00,39.63,39.63,39.57,39.61,433300.0,29.901,29.901,29.8558,29.8859,433300.0
2013-12-13 09:30:00,39.81,39.92,39.3,39.73,127100.0,30.0368,30.1198,29.652,29.9765,127100.0
2013-12-13 09:40:00,39.71,39.82,39.67,39.8,123300.0,29.9614,30.0444,29.9312,30.0293,123300.0
2013-12-13 09:50:00,39.8,39.9,39.75,39.84,78800.0,30.0293,30.1047,29.9916,30.0595,78800.0
2013-12-13 10:00:00,39.85,39.88,39.8,39.85,82400.0,30.067,30.0897,30.0293,30.067,82400.0
2013-12-13 10:10:00,39.85,39.86,39.75,39.76,72600.0,30.067,30.0746,29.9916,29.9991,72600.0
2013-12-13 10:20:00,39.75,39.83,39.71,39.74,98100.0,29.9916,30.0519,29.9614,29.984,98100.0
2013-12-13 10:30:00,39.73,39.75,39.68,39.71,70700.0,29.9765,29.9916,29.9388,29.9614,70700.0
2013-12-13 10:40:00,39.71,39.76,39.69,39.73,101200.0,29.9614,29.9991,29.9463,29.9765,101200.0
2013-12-13 10:50:00,39.73,39.79,39.71,39.76,75300.0,29.9765,30.0218,29.9614,29.9991,75300.0
2013-12-13 11:00:00,39.75,39.77,39.73,39.76,91200.0,29.9916,30.0067,29.9765,29.9991,91200.0
2013-12-13 11:10:00,39.77,39.79,39.75,39.77,45500.0,30.0067,30.0218,29.9916,30.0067,45500.0
2013-12-13 11:20:00,39.77,39.78,39.72,39.74,107900.0,30.0067,30.0142,29.9689,29.984,107900.0
2013-12-13 11:30:00,39.73,39.77,39.7,39.77,67700.0,29.9765,30.0067,29.9538,30.0067,67700.0
2013-12-13 11:40:00,39.77,39.77,39.74,39.76,50100.0,30.0067,30.0067,29.984,29.9991,50100.0
2013-12-13 11:50:00,39.75,39.77,39.74,39.77,48200.0,29.9916,30.0067,29.984,30.0067,48200.0
2013-12-13 12:00:00,39.77,39.79,39.77,39.77,49500.0,30.0067,30.0218,30.0067,30.0067,49500.0
2013-12-13 12:10:00,39.77,39.82,39.77,39.8,48200.0,30.0067,30.0444,30.0067,30.0293,48200.0
2013-12-13 12:20:00,39.81,39.83,39.77,39.77,52400.0,30.0368,30.0519,30.0067,30.0067,52400.0
2013-12-13 12:30:00,39.78,39.78,39.72,39.76,55100.0,30.0142,30.0142,29.9689,29.9991,55100.0
2013-12-13 12:40:00,39.77,39.82,39.75,39.79,133300.0,30.0067,30.0444,29.9916,30.0218,133300.0
2013-12-13 12:50:00,39.79,39.82,39.79,39.8,236000.0,30.0218,30.0444,30.0218,30.0293,236000.0
2013-12-13 13:00:00,39.8,39.86,39.8,39.85,40500.0,30.0293,30.0746,30.0293,30.067,40500.0
2013-12-13 13:10:00,39.84,39.91,39.84,39.87,68200.0,30.0595,30.1123,30.0595,30.0821,68200.0
2013-12-13 13:20:00,39.86,39.91,39.83,39.91,63100.0,30.0746,30.1123,30.0519,30.1123,63100.0
2013-12-13 13:30:00,39.9,39.93,39.81,39.87,80900.0,30.1047,30.1274,30.0368,30.0821,80900.0
2013-12-13 13:40:00,39.87,39.88,39.83,39.83,27900.0,30.0821,30.0897,30.0519,30.0519,27900.0
2013-12-13 13:50:00,39.83,39.84,39.77,39.78,45300.0,30.0519,30.0595,30.0067,30.0142,45300.0
2013-12-13 14:00:00,39.77,39.78,39.7,39.7,59800.0,30.0067,30.0142,29.9538,29.9538,59800.0
2013-12-13 14:10:00,39.7,39.76,39.6,39.75,303200.0,29.9538,29.9991,29.8784,29.9916,303200.0
2013-12-13 14:20:00,39.76,39.76,39.64,39.72,124100.0,29.9991,29.9991,29.9086,29.9689,124100.0
2013-12-13 14:30:00,39.72,39.72,39.67,39.67,81000.0,29.9689,29.9689,29.9312,29.9312,81000.0
2013-12-13 14:40:00,39.67,39.67,39.62,39.62,56700.0,29.9312,29.9312,29.8935,29.8935,56700.0
2013-12-13 14:50:00,39.62,39.7,39.59,39.69,81400.0,29.8935,29.9538,29.8709,29.9463,81400.0
2013-12-13 15:00:00,39.69,39.72,39.69,39.71,38900.0,29.9463,29.9689,29.9463,29.9614,38900.0
2013-12-13 15:10:00,39.71,39.78,39.7,39.76,92700.0,29.9614,30.0142,29.9538,29.9991,92700.0
2013-12-13 15:20:00,39.75,39.85,39.75,39.85,109200.0,29.9916,30.067,29.9916,30.067,109200.0
2013-12-13 15:30:00,39.84,39.88,39.78,39.8,105600.0,30.0595,30.0897,30.0142,30.0293,105600.0
2013-12-13 15:40:00,39.8,39.84,39.79,39.81,158200.0,30.0293,30.0595,30.0218,30.0368,158200.0
2013-12-13 15:50:00,39.81,39.83,39.75,39.77,192000.0,30.0368,30.0519,29.9916,30.0067,192000.0
2013-12-16 09:30:00,40.0,40.11,39.79,40.03,134800.0,30.1802,30.2632,30.0218,30.2028,134800.0
2013-12-16 09:40:00,40.06,40.08,39.96,40.0,161400.0,30.2255,30.2406,30.15,30.1802,161400.0
2013-12-16 09:50:00,40.01,40.13,39.98,40.13,157000.0,30.1877,30.2783,30.1651,30.2783,157000.0
2013-12-16 10:00:00,40.13,40.19,40.1,40.1,80000.0,30.2783,30.3236,30.2556,30.2556,80000.0
2013-12-16 10:10:00,40.1,40.13,40.05,40.06,84500.0,30.2556,30.2783,30.2179,30.2255,84500.0
2013-12-16 10:20:00,40.06,40.11,40.06,40.09,84600.0,30.2255,30.2632,30.2255,30.2481,84600.0
2013-12-16 10:30:00,40.1,40.11,40.04,40.07,82500.0,30.2556,30.2632,30.2104,30.233,82500.0
2013-12-16 10:40:00,40.06,40.07,40.04,40.06,84700.0,30.2255,30.233,30.2104,30.2255,84700.0
2013-12-16 10:50:00,40.06,40.1,40.04,40.08,61100.0,30.2255,30.2556,30.2104,30.2406,61100.0
2013-12-16 11:00:00,40.07,40.08,40.02,40.03,55600.0,30.233,30.2406,30.1953,30.2028,55600.0
2013-12-16 11:10:00,40.02,40.06,40.02,40.05,43000.0,30.1953,30.2255,30.1953,30.2179,43000.0
2013-12-16 11:20:00,40.04,40.06,40.0,40.06,90700.0,30.2104,30.2255,30.1802,30.2255,90700.0
2013-12-16 11:30:00,40.05,40.05,39.95,39.96,58400.0,30.2179,30.2179,30.1425,30.15,58400.0
2013-12-16 11:40:00,39.94,40.02,39.94,39.99,62800.0,30.1349,30.1953,30.1349,30.1727,62800.0
2013-12-16 11:50:00,39.99,40.0,39.96,39.96,43800.0,30.1727,30.1802,30.15,30.15,43800.0
2013-12-16 12:00:00,39.97,40.06,39.97,40.06,58100.0,30.1576,30.2255,30.1576,30.2255,58100.0
2013-12-16 12:10:00,40.05,40.11,40.05,40.11,35300.0,30.2179,30.2632,30.2179,30.2632,35300.0
2013-12-16 12:20:00,40.1,40.14,40.09,40.13,29600.0,30.2556,30.2858,30.2481,30.2783,29600.0
2013-12-16 12:30:00,40.13,40.14,40.04,40.04,37400.0,30.2783,30.2858,30.2104,30.2104,37400.0
2013-12-16 12:40:00,40.05,40.1,40.03,40.08,42100.0,30.2179,30.2556,30.2028,30.2406,42100.0
2013-12-16 12:50:00,40.09,40.11,40.07,40.07,52200.0,30.2481,30.2632,30.233,30.233,52200.0
2013-12-16 13:00:00,40.07,40.08,40.04,40.08,65200.0,30.233,30.2406,30.2104,30.2406,65200.0
2013-12-16 13:10:00,40.08,40.1,40.06,40.07,43500.0,30.2406,30.2556,30.2255,30.233,43500.0
2013-12-16 13:20:00,40.07,40.09,40.05,40.08,66500.0,30.233,30.2481,30.2179,30.2406,66500.0
2013-12-16 13:30:00,40.07,40.08,40.04,40.04,49800.0,30.233,30.2406,30.2104,30.2104,49800.0
2013-12-16 13:40:00,40.04,40.05,40.01,40.05,50400.0,30.2104,30.2179,30.1877,30.2179,50400.0
2013-12-16 13:50:00,40.05,40.06,40.04,40.05,48300.0,30.2179,30.2255,30.2104,30.2179,48300.0
2013-12-16 14:00:00,40.06,40.06,40.01,40.05,78600.0,30.2255,30.2255,30.1877,30.2179,78600.0
2013-12-16 14:10:00,40.05,40.11,40.05,40.09,66500.0,30.2179,30.2632,30.2179,30.2481,66500.0
2013-12-16 14:20:00,40.08,40.09,40.07,40.08,35700.0,30.2406,30.2481,30.233,30.2406,35700.0
2013-12-16 14:30:00,40.08,40.09,40.03,40.05,62800.0,30.2406,30.2481,30.2028,30.2179,62800.0
2013-12-16 14:40:00,40.05,40.08,40.05,40.07,66300.0,30.2179,30.2406,30.2179,30.233,66300.0
2013-12-16 14:50:00,40.07,40.09,40.06,40.09,60700.0,30.233,30.2481,30.2255,30.2481,60700.0
2013-12-16 15:00:00,40.09,40.1,40.06,40.08,86400.0,30.2481,30.2556,30.2255,30.2406,86400.0
2013-12-16 15:10:00,40.08,40.09,40.07,40.08,86600.0,30.2406,30.2481,30.233,30.2406,86600.0
2013-12-16 15:20:00,40.08,40.1,40.06,40.07,60200.0,30.2406,30.2556,30.2255,30.233,60200.0
2013-12-16 15:30:00,40.08,40.09,40.06,40.07,88300.0,30.2406,30.2481,30.2255,30.233,88300.0
2013-12-16 15:40:00,40.08,40.08,40.06,40.07,66500.0,30.2406,30.2406,30.2255,30.233,66500.0
2013-12-16 15:50:00,40.07,40.09,40.03,40.04,257200.0,30.233,30.2481,30.2028,30.2104,257200.0
2013-12-17 09:30:00,39.84,40.1,39.58,40.05,152500.0,30.0595,30.2556,29.8633,30.2179,152500.0
2013-12-17 09:40:00,40.04,40.09,39.97,40.08,154800.0,30.2104,30.2481,30.1576,30.2406,154800.0
2013-12-17 09:50:00,40.07,40.08,39.98,40.0,130600.0,30.233,30.2406,30.1651,30.1802,130600.0
2013-12-17 10:00:00,39.99,40.03,39.93,39.95,112200.0,30.1727,30.2028,30.1274,30.1425,112200.0
2013-12-17 10:10:00,39.94,40.02,39.93,39.99,117800.0,30.1349,30.1953,30.1274,30.1727,117800.0
2013-12-17 10:20:00,39.99,40.05,39.99,40.01,86800.0,30.1727,30.2179,30.1727,30.1877,86800.0
2013-12-17 10:30:00,40.0,40.01,39.99,40.0,60300.0,30.1802,30.1877,30.1727,30.1802,60300.0
2013-12-17 10:40:00,40.01,40.03,39.98,39.98,78100.0,30.1877,30.2028,30.1651,30.1651,78100.0
2013-12-17 10:50:00,39.98,40.03,39.93,39.96,60300.0,30.1651,30.2028,30.1274,30.15,60300.0
2013-12-17 11:00:00,39.97,40.02,39.94,40.0,81400.0,30.1576,30.1953,30.1349,30.1802,81400.0
2013-12-17 11:10:00,40.0,40.03,39.99,40.0,50100.0,30.1802,30.2028,30.1727,30.1802,50100.0
2013-12-17 11:20:00,40.0,40.01,39.95,39.96,102700.0,30.1802,30.1877,30.1425,30.15,102700.0
2013-12-17 11:30:00,39.97,40.02,39.96,40.01,42900.0,30.1576,30.1953,30.15,30.1877,42900.0
2013-12-17 11:40:00,40.01,40.02,39.98,40.0,46500.0,30.1877,30.1953,30.1651,30.1802,46500.0
2013-12-17 11:50:00,40.0,40.01,39.97,39.99,42800.0,30.1802,30.1877,30.1576,30.1727,42800.0
2013-12-17 12:00:00,40.0,40.01,39.98,39.98,85100.0,30.1802,30.1877,30.1651,30.1651,85100.0
2013-12-17 12:10:00,39.98,40.02,39.98,39.99,77600.0,30.1651,30.1953,30.1651,30.1727,77600.0
2013-12-17 12:20:00,40.0,40.01,39.98,39.99,87400.0,30.1802,30.1877,30.1651,30.1727,87400.0
2013-12-17 12:30:00,39.99,40.02,39.98,39.98,68700.0,30.1727,30.1953,30.1651,30.1651,68700.0
2013-12-17 12:40:00,39.98,40.01,39.98,40.0,36200.0,30.1651,30.1877,30.1651,30.1802,36200.0
2013-12-17 12:50:00,40.0,40.04,39.99,40.0,42700.0,30.1802,30.2104,30.1727,30.1802,42700.0
2013-12-17 13:00:00,40.0,40.08,39.99,40.0,40900.0,30.1802,30.2406,30.1727,30.1802,40900.0
2013-12-17 13:10:00,40.0,40.1,39.99,40.06,56500.0,30.1802,30.2556,30.1727,30.2255,56500.0
2013-12-17 13:20:00,40.05,40.1,40.04,40.07,69200.0,30.2179,30.2556,30.2104,30.233,69200.0
2013-12-17 13:30:00,40.07,40.1,40.03,40.1,40700.0,30.233,30.2556,30.2028,30.2556,40700.0
2013-12-17 13:40:00,40.09,40.11,40.01,40.02,70600.0,30.2481,30.2632,30.1877,30.1953,70600.0
2013-12-17 13:50:00,40.02,40.04,40.01,40.04,53600.0,30.1953,30.2104,30.1877,30.2104,53600.0
2013-12-17 14:00:00,40.04,40.12,40.04,40.09,112600.0,30.2104,30.2707,30.2104,30.2481,112600.0
2013-12-17 14:10:00,40.09,40.11,39.99,40.0,96100.0,30.2481,30.2632,30.1727,30.1802,96100.0
2013-12-17 14:20:00,40.0,40.05,39.99,40.03,83000.0,30.1802,30.2179,30.1727,30.2028,83000.0
2013-12-17 14:30:00,40.03,40.04,39.97,39.98,56300.0,30.2028,30.2104,30.1576,30.1651,56300.0
2013-12-17 14:40:00,39.99,40.01,39.94,39.96,67500.0,30.1727,30.1877,30.1349,30.15,67500.0
2013-12-17 14:50:00,39.96,40.05,39.96,40.05,61800.0,30.15,30.2179,30.15,30.2179,61800.0
2013-12-17 15:00:00,40.05,40.06,40.02,40.06,46000.0,30.2179,30.2255,30.1953,30.2255,46000.0
2013-12-17 15:10:00,40.05,40.06,40.03,40.05,52100.0,30.2179,30.2255,30.2028,30.2179,52100.0
2013-12-17 15:20:00,40.05,40.07,39.99,40.0,87200.0,30.2179,30.233,30.1727,30.1802,87200.0
2013-12-17 15:30:00,40.0,40.01,39.98,40.0,147400.0,30.1802,30.1877,30.1651,30.1802,147400.0
2013-12-17 15:40:00,40.0,40.01,39.98,40.01,146100.0,30.1802,30.1877,30.1651,30.1877,146100.0
2013-12-17 15:50:00,40.01,40.03,39.94,39.96,167600.0,30.1877,30.2028,30.1349,30.15,167600.0
2013-12-18 09:30:00,39.94,40.05,39.85,39.95,92800.0,30.1349,30.2179,30.067,30.1425,92800.0
2013-12-18 09:40:00,39.95,39.96,39.71,39.79,73200.0,30.1425,30.15,29.9614,30.0218,73200.0
2013-12-18 09:50:00,39.8,39.8,39.65,39.71,59500.0,30.0293,30.0293,29.9161,29.9614,59500.0
2013-12-18 10:00:00,39.71,39.74,39.63,39.74,79800.0,29.9614,29.984,29.901,29.984,79800.0
2013-12-18 10:10:00,39.75,39.76,39.71,39.74,50100.0,29.9916,29.9991,29.9614,29.984,50100.0
2013-12-18 10:20:00,39.74,39.78,39.7,39.71,68100.0,29.984,30.0142,29.9538,29.9614,68100.0
2013-12-18 10:30:00,39.71,39.73,39.67,39.69,52000.0,29.9614,29.9765,29.9312,29.9463,52000.0
2013-12-18 10:40:00,39.69,39.7,39.58,39.63,58000.0,29.9463,29.9538,29.8633,29.901,58000.0
2013-12-18 10:50:00,39.63,39.68,39.61,39.68,35100.0,29.901,29.9388,29.8859,29.9388,35100.0
2013-12-18 11:00:00,39.68,39.7,39.66,39.67,46200.0,29.9388,29.9538,29.9237,29.9312,46200.0
2013-12-18 11:10:00,39.68,39.68,39.62,39.64,60200.0,29.9388,29.9388,29.8935,29.9086,60200.0
2013-12-18 11:20:00,39.65,39.68,39.64,39.67,35300.0,29.9161,29.9388,29.9086,29.9312,35300.0
2013-12-18 11:30:00,39.67,39.69,39.64,39.64,22100.0,29.9312,29.9463,29.9086,29.9086,22100.0
2013-12-18 11:40:00,39.64,39.65,39.53,39.54,61600.0,29.9086,29.9161,29.8256,29.8331,61600.0
2013-12-18 11:50:00,39.53,39.58,39.48,39.49,77400.0,29.8256,29.8633,29.7879,29.7954,77400.0
2013-12-18 12:00:00,39.49,39.5,39.41,39.41,48900.0,29.7954,29.8029,29.735,29.735,48900.0
2013-12-18 12:10:00,39.42,39.51,39.41,39.5,53300.0,29.7426,29.8105,29.735,29.8029,53300.0
2013-12-18 12:20:00,39.5,39.51,39.48,39.5,41100.0,29.8029,29.8105,29.7879,29.8029,41100.0
2013-12-18 12:30:00,39.5,39.5,39.41,39.42,38900.0,29.8029,29.8029,29.735,29.7426,38900.0
2013-12-18 12:40:00,39.43,39.45,39.42,39.43,35800.0,29.7501,29.7652,29.7426,29.7501,35800.0
2013-12-18 12:50:00,39.43,39.43,39.36,39.4,68900.0,29.7501,29.7501,29.6973,29.7275,68900.0
2013-12-18 13:00:00,39.39,39.39,39.33,39.39,43800.0,29.72,29.72,29.6747,29.72,43800.0
2013-12-18 13:10:00,39.39,39.39,39.21,39.25,98600.0,29.72,29.72,29.5841,29.6143,98600.0
2013-12-18 13:20:00,39.24,39.29,39.23,39.27,44200.0,29.6068,29.6445,29.5992,29.6294,44200.0
2013-12-18 13:30:00,39.27,39.28,39.21,39.22,78500.0,29.6294,29.637,29.5841,29.5917,78500.0
2013-12-18 13:40:00,39.21,39.22,39.13,39.15,95700.0,29.5841,29.5917,29.5238,29.5389,95700.0
2013-12-18 13:50:00,39.14,39.27,39.1,39.19,152800.0,29.5313,29.6294,29.5011,29.5691,152800.0
2013-12-18 14:00:00,39.17,39.61,39.0,39.44,374000.0,29.554,29.8859,29.4257,29.7577,374000.0
2013-12-18 14:10:00,39.45,39.46,39.24,39.38,144900.0,29.7652,29.7728,29.6068,29.7124,144900.0
2013-12-18 14:20:00,39.39,39.47,39.39,39.45,80400.0,29.72,29.7803,29.72,29.7652,80400.0
2013-12-18 14:30:00,39.45,39.66,39.45,39.66,95200.0,29.7652,29.9237,29.7652,29.9237,95200.0
2013-12-18 14:40:00,39.65,39.69,39.55,39.58,156900.0,29.9161,29.9463,29.8407,29.8633,156900.0
2013-12-18 14:50:00,39.58,39.64,39.51,39.62,81300.0,29.8633,29.9086,29.8105,29.8935,81300.0
2013-12-18 15:00:00,39.62,39.71,39.59,39.71,87800.0,29.8935,29.9614,29.8709,29.9614,87800.0
2013-12-18 15:10:00,39.71,39.86,39.71,39.86,130100.0,29.9614,30.0746,29.9614,30.0746,130100.0
2013-12-18 15:20:00,39.85,39.9,39.82,39.87,102300.0,30.067,30.1047,30.0444,30.0821,102300.0
2013-12-18 15:30:00,39.87,39.97,39.85,39.97,155900.0,30.0821,30.1576,30.067,30.1576,155900.0
2013-12-18 15:40:00,39.98,40.04,39.96,40.01,205900.0,30.1651,30.2104,30.15,30.1877,205900.0
2013-12-18 15:50:00,40.01,40.05,40.0,40.04,395500.0,30.1877,30.2179,30.1802,30.2104,395500.0
2013-12-19 09:30:00,40.0,40.26,39.95,40.18,131400.0,30.1802,30.3764,30.1425,30.316,131400.0
2013-12-19 09:40:00,40.17,40.28,40.12,40.14,163100.0,30.3085,30.3915,30.2707,30.2858,163100.0
2013-12-19 09:50:00,40.14,40.25,40.1,40.21,44400.0,30.2858,30.3688,30.2556,30.3386,44400.0
2013-12-19 10:00:00,40.2,40.3,40.16,40.27,102700.0,30.3311,30.4066,30.3009,30.3839,102700.0
2013-12-19 10:10:00,40.27,40.27,40.1,40.15,78700.0,30.3839,30.3839,30.2556,30.2934,78700.0
2013-12-19 10:20:00,40.16,40.17,40.06,40.15,66800.0,30.3009,30.3085,30.2255,30.2934,66800.0
2013-12-19 10:30:00,40.15,40.16,40.11,40.15,60600.0,30.2934,30.3009,30.2632,30.2934,60600.0
2013-12-19 10:40:00,40.16,40.23,40.13,40.22,51900.0,30.3009,30.3537,30.2783,30.3462,51900.0
2013-12-19 10:50:00,40.21,40.23,40.19,40.21,32400.0,30.3386,30.3537,30.3236,30.3386,32400.0
2013-12-19 11:00:00,40.22,40.27,40.21,40.23,43300.0,30.3462,30.3839,30.3386,30.3537,43300.0
2013-12-19 11:10:00,40.24,40.29,40.23,40.29,29100.0,30.3613,30.399,30.3537,30.399,29100.0
2013-12-19 11:20:00,40.29,40.32,40.21,40.23,70100.0,30.399,30.4216,30.3386,30.3537,70100.0
2013-12-19 11:30:00,40.23,40.28,40.23,40.27,26200.0,30.3537,30.3915,30.3537,30.3839,26200.0
2013-12-19 11:40:00,40.28,40.28,40.23,40.23,52100.0,30.3915,30.3915,30.3537,30.3537,52100.0
2013-12-19 11:50:00,40.24,40.3,40.22,40.29,54200.0,30.3613,30.4066,30.3462,30.399,54200.0
2013-12-19 12:00:00,40.28,40.29,40.18,40.22,61800.0,30.3915,30.399,30.316,30.3462,61800.0
2013-12-19 12:10:00,40.23,40.29,40.2,40.28,49600.0,30.3537,30.399,30.3311,30.3915,49600.0
2013-12-19 12:20:00,40.28,40.28,40.22,40.23,46900.0,30.3915,30.3915,30.3462,30.3537,46900.0
2013-12-19 12:30:00,40.23,40.3,40.23,40.29,86000.0,30.3537,30.4066,30.3537,30.399,86000.0
2013-12-19 12:40:00,40.3,40.39,40.29,40.38,37600.0,30.4066,30.4745,30.399,30.4669,37600.0
2013-12-19 12:50:00,40.38,40.5,40.37,40.49,99300.0,30.4669,30.5575,30.4594,30.5499,99300.0
2013-12-19 13:00:00,40.5,40.5,40.41,40.45,70900.0,30.5575,30.5575,30.4895,30.5197,70900.0
2013-12-19 13:10:00,40.45,40.5,40.45,40.5,46800.0,30.5197,30.5575,30.5197,30.5575,46800.0
2013-12-19 13:20:00,40.5,40.5,40.48,40.48,27400.0,30.5575,30.5575,30.5424,30.5424,27400.0
2013-12-19 13:30:00,40.48,40.51,40.48,40.51,34500.0,30.5424,30.565,30.5424,30.565,34500.0
2013-12-19 13:40:00,40.5,40.55,40.48,40.52,56900.0,30.5575,30.5952,30.5424,30.5725,56900.0
2013-12-19 13:50:00,40.52,40.52,40.49,40.52,36300.0,30.5725,30.5725,30.5499,30.5725,36300.0
2013-12-19 14:00:00,40.52,40.58,40.51,40.56,54900.0,30.5725,30.6178,30.565,30.6027,54900.0
2013-12-19 14:10:00,40.57,40.59,40.55,40.55,35400.0,30.6103,30.6254,30.5952,30.5952,35400.0
2013-12-19 14:20:00,40.55,40.55,40.5,40.51,41000.0,30.5952,30.5952,30.5575,30.565,41000.0
2013-12-19 14:30:00,40.52,40.52,40.48,40.48,38400.0,30.5725,30.5725,30.5424,30.5424,38400.0
2013-12-19 14:40:00,40.48,40.52,40.48,40.5,52500.0,30.5424,30.5725,30.5424,30.5575,52500.0
2013-12-19 14:50:00,40.51,40.53,40.49,40.53,46900.0,30.565,30.5801,30.5499,30.5801,46900.0
2013-12-19 15:00:00,40.52,40.57,40.52,40.56,59400.0,30.5725,30.6103,30.5725,30.6027,59400.0
2013-12-19 15:10:00,40.56,40.57,40.54,40.54,61400.0,30.6027,30.6103,30.5876,30.5876,61400.0
2013-12-19 15:20:00,40.54,40.55,40.54,40.55,57800.0,30.5876,30.5952,30.5876,30.5952,57800.0
2013-12-19 15:30:00,40.55,40.61,40.54,40.59,127600.0,30.5952,30.6404,30.5876,30.6254,127600.0
2013-12-19 15:40:00,40.59,40.65,40.54,40.54,146000.0,30.6254,30.6706,30.5876,30.5876,146000.0
2013-12-19 15:50:00,40.55,40.64,40.54,40.64,341200.0,30.5952,30.6631,30.5876,30.6631,341200.0
2013-12-20 09:30:00,40.53,40.92,40.53,40.87,667900.0,30.5801,30.8743,30.5801,30.8366,667900.0
2013-12-20 09:40:00,40.87,40.91,40.65,40.65,293000.0,30.8366,30.8668,30.6706,30.6706,293000.0
2013-12-20 09:50:00,40.65,40.67,40.42,40.48,128100.0,30.6706,30.6857,30.4971,30.5424,128100.0
2013-12-20 10:00:00,40.49,40.75,40.49,40.62,92500.0,30.5499,30.7461,30.5499,30.648,92500.0
2013-12-20 10:10:00,40.61,40.67,40.5,40.66,194400.0,30.6404,30.6857,30.5575,30.6782,194400.0
2013-12-20 10:20:00,40.67,40.81,40.67,40.8,75800.0,30.6857,30.7913,30.6857,30.7838,75800.0
2013-12-20 10:30:00,40.8,40.84,40.78,40.79,84200.0,30.7838,30.814,30.7687,30.7763,84200.0
2013-12-20 10:40:00,40.79,40.82,40.76,40.79,76400.0,30.7763,30.7989,30.7536,30.7763,76400.0
2013-12-20 10:50:00,40.79,40.92,40.79,40.9,51400.0,30.7763,30.8743,30.7763,30.8593,51400.0
2013-12-20 11:00:00,40.9,40.93,40.88,40.9,67700.0,30.8593,30.8819,30.8442,30.8593,67700.0
2013-12-20 11:10:00,40.89,40.9,40.84,40.87,49000.0,30.8517,30.8593,30.814,30.8366,49000.0
2013-12-20 11:20:00,40.88,40.88,40.78,40.78,96200.0,30.8442,30.8442,30.7687,30.7687,96200.0
2013-12-20 11:30:00,40.79,40.83,40.67,40.67,77800.0,30.7763,30.8064,30.6857,30.6857,77800.0
2013-12-20 11:40:00,40.68,40.68,40.59,40.6,71100.0,30.6933,30.6933,30.6254,30.6329,71100.0
2013-12-20 11:50:00,40.61,40.73,40.6,40.73,49000.0,30.6404,30.731,30.6329,30.731,49000.0
2013-12-20 12:00:00,40.73,40.75,40.64,40.72,128500.0,30.731,30.7461,30.6631,30.7234,128500.0
2013-12-20 12:10:00,40.71,40.75,40.69,40.71,41000.0,30.7159,30.7461,30.7008,30.7159,41000.0
2013-12-20 12:20:00,40.71,40.84,40.71,40.8,60800.0,30.7159,30.814,30.7159,30.7838,60800.0
2013-12-20 12:30:00,40.8,40.89,40.79,40.89,38500.0,30.7838,30.8517,30.7763,30.8517,38500.0
2013-12-20 12:40:00,40.89,40.91,40.77,40.79,69900.0,30.8517,30.8668,30.7612,30.7763,69900.0
2013-12-20 12:50:00,40.8,40.81,40.76,40.76,56100.0,30.7838,30.7913,30.7536,30.7536,56100.0
2013-12-20 13:00:00,40.77,40.85,40.73,40.83,66600.0,30.7612,30.8215,30.731,30.8064,66600.0
2013-12-20 13:10:00,40.83,40.9,40.83,40.9,55000.0,30.8064,30.8593,30.8064,30.8593,55000.0
2013-12-20 13:20:00,40.9,40.93,40.87,40.92,58300.0,30.8593,30.8819,30.8366,30.8743,58300.0
2013-12-20 13:30:00,40.92,40.93,40.85,40.87,43500.0,30.8743,30.8819,30.8215,30.8366,43500.0
2013-12-20 13:40:00,40.87,40.89,40.87,40.89,32600.0,30.8366,30.8517,30.8366,30.8517,32600.0
2013-12-20 13:50:00,40.89,40.9,40.86,40.88,84300.0,30.8517,30.8593,30.8291,30.8442,84300.0
2013-12-20 14:00:00,40.88,40.88,40.84,40.84,67900.0,30.8442,30.8442,30.814,30.814,67900.0
2013-12-20 14:10:00,40.84,40.86,40.83,40.85,47400.0,30.814,30.8291,30.8064,30.8215,47400.0
2013-12-20 14:20:00,40.85,40.85,40.8,40.82,60800.0,30.8215,30.8215,30.7838,30.7989,60800.0
2013-12-20 14:30:00,40.82,40.82,40.75,40.77,56200.0,30.7989,30.7989,30.7461,30.7612,56200.0
2013-12-20 14:40:00,40.76,40.8,40.76,40.77,72400.0,30.7536,30.7838,30.7536,30.7612,72400.0
2013-12-20 14:50:00,40.77,40.79,40.76,40.77,58600.0,30.7612,30.7763,30.7536,30.7612,58600.0
2013-12-20 15:00:00,40.78,40.79,40.68,40.7,91600.0,30.7687,30.7763,30.6933,30.7084,91600.0
2013-12-20 15:10:00,40.7,40.71,40.65,40.67,84300.0,30.7084,30.7159,30.6706,30.6857,84300.0
2013-12-20 15:20:00,40.66,40.67,40.56,40.56,145800.0,30.6782,30.6857,30.6027,30.6027,145800.0
2013-12-20 15:30:00,40.56,40.57,40.49,40.5,219600.0,30.6027,30.6103,30.5499,30.5575,219600.0
2013-12-20 15:40:00,40.5,40.51,40.43,40.51,275200.0,30.5575,30.565,30.5046,30.565,275200.0
2013-12-20 15:50:00,40.5,40.54,40.41,40.48,531600.0,30.5575,30.5876,30.4895,30.5424,531600.0
2013-12-23 09:30:00,40.61,40.68,40.43,40.44,107300.0,30.6404,30.6933,30.5046,30.5122,107300.0
2013-12-23 09:40:00,40.46,40.52,40.43,40.45,65300.0,30.5273,30.5725,30.5046,30.5197,65300.0
2013-12-23 09:50:00,40.47,40.47,40.43,40.46,54400.0,30.5348,30.5348,30.5046,30.5273,54400.0
2013-12-23 10:00:00,40.46,40.47,40.39,40.39,119600.0,30.5273,30.5348,30.4745,30.4745,119600.0
2013-12-23 10:10:00,40.4,40.46,40.35,40.4,136600.0,30.482,30.5273,30.4443,30.482,136600.0
2013-12-23 10:20:00,40.4,40.46,40.34,40.46,79600.0,30.482,30.5273,30.4367,30.5273,79600.0
2013-12-23 10:30:00,40.46,40.5,40.36,40.41,141100.0,30.5273,30.5575,30.4518,30.4895,141100.0
2013-12-23 10:40:00,40.41,40.42,40.39,40.42,78700.0,30.4895,30.4971,30.4745,30.4971,78700.0
2013-12-23 10:50:00,40.41,40.52,40.41,40.52,117500.0,30.4895,30.5725,30.4895,30.5725,117500.0
2013-12-23 11:00:00,40.51,40.52,40.48,40.49,51800.0,30.565,30.5725,30.5424,30.5499,51800.0
2013-12-23 11:10:00,40.49,40.51,40.44,40.45,67400.0,30.5499,30.565,30.5122,30.5197,67400.0
2013-12-23 11:20:00,40.45,40.45,40.42,40.42,77100.0,30.5197,30.5197,30.4971,30.4971,77100.0
2013-12-23 11:30:00,40.43,40.44,40.36,40.37,64500.0,30.5046,30.5122,30.4518,30.4594,64500.0
2013-12-23 11:40:00,40.36,40.41,40.36,40.4,56100.0,30.4518,30.4895,30.4518,30.482,56100.0
2013-12-23 11:50:00,40.41,40.42,40.4,40.42,42600.0,30.4895,30.4971,30.482,30.4971,42600.0
2013-12-23 12:00:00,40.42,40.42,40.37,40.37,60200.0,30.4971,30.4971,30.4594,30.4594,60200.0
2013-12-23 12:10:00,40.37,40.41,40.37,40.39,46400.0,30.4594,30.4895,30.4594,30.4745,46400.0
2013-12-23 12:20:00,40.4,40.43,40.4,40.41,39100.0,30.482,30.5046,30.482,30.4895,39100.0
2013-12-23 12:30:00,40.42,40.43,40.4,40.41,39700.0,30.4971,30.5046,30.482,30.4895,39700.0
2013-12-23 12:40:00,40.41,40.41,40.33,40.34,57100.0,30.4895,30.4895,30.4292,30.4367,57100.0
2013-12-23 12:50:00,40.34,40.38,40.31,40.32,58700.0,30.4367,30.4669,30.4141,30.4216,58700.0
2013-12-23 13:00:00,40.32,40.34,40.31,40.34,41000.0,30.4216,30.4367,30.4141,30.4367,41000.0
2013-12-23 13:10:00,40.34,40.35,40.31,40.32,49100.0,30.4367,30.4443,30.4141,30.4216,49100.0
2013-12-23 13:20:00,40.31,40.32,40.27,40.28,71000.0,30.4141,30.4216,30.3839,30.3915,71000.0
2013-12-23 13:30:00,40.28,40.32,40.28,40.3,49300.0,30.3915,30.4216,30.3915,30.4066,49300.0
2013-12-23 13:40:00,40.3,40.31,40.25,40.26,51700.0,30.4066,30.4141,30.3688,30.3764,51700.0
2013-12-23 13:50:00,40.27,40.28,40.25,40.27,61800.0,30.3839,30.3915,30.3688,30.3839,61800.0
2013-12-23 14:00:00,40.28,40.3,40.24,40.25,82600.0,30.3915,30.4066,30.3613,30.3688,82600.0
2013-12-23 14:10:00,40.25,40.29,40.23,40.28,86600.0,30.3688,30.399,30.3537,30.3915,86600.0
2013-12-23 14:20:00,40.28,40.35,40.27,40.32,109400.0,30.3915,30.4443,30.3839,30.4216,109400.0
2013-12-23 14:30:00,40.33,40.35,40.33,40.35,45900.0,30.4292,30.4443,30.4292,30.4443,45900.0
2013-12-23 14:40:00,40.35,40.35,40.32,40.34,72200.0,30.4443,30.4443,30.4216,30.4367,72200.0
2013-12-23 14:50:00,40.34,40.34,40.29,40.3,92500.0,30.4367,30.4367,30.399,30.4066,92500.0
2013-12-23 15:00:00,40.3,40.31,40.29,40.29,156500.0,30.4066,30.4141,30.399,30.399,156500.0
2013-12-23 15:10:00,40.3,40.38,40.29,40.37,68900.0,30.4066,30.4669,30.399,30.4594,68900.0
2013-12-23 15:20:00,40.38,40.4,40.36,40.4,95300.0,30.4669,30.482,30.4518,30.482,95300.0
2013-12-23 15:30:00,40.4,40.4,40.36,40.38,126900.0,30.482,30.482,30.4518,30.4669,126900.0
2013-12-23 15:40:00,40.37,40.4,40.36,40.37,124500.0,30.4594,30.482,30.4518,30.4594,124500.0
2013-12-23 15:50:00,40.37,40.39,40.35,40.38,253400.0,30.4594,30.4745,30.4443,30.4669,253400.0
2013-12-24 09:30:00,40.32,40.54,40.27,40.47,172500.0,30.4216,30.5876,30.3839,30.5348,172500.0
2013-12-24 09:40:00,40.45,40.47,40.34,40.42,108200.0,30.5197,30.5348,30.4367,30.4971,108200.0
2013-12-24 09:50:00,40.43,40.47,40.36,40.47,64700.0,30.5046,30.5348,30.4518,30.5348,64700.0
2013-12-24 10:00:00,40.46,40.5,40.42,40.46,56000.0,30.5273,30.5575,30.4971,30.5273,56000.0
2013-12-24 10:10:00,40.46,40.49,40.38,40.39,120000.0,30.5273,30.5499,30.4669,30.4745,120000.0
2013-12-24 10:20:00,40.38,40.43,40.35,40.43,58800.0,30.4669,30.5046,30.4443,30.5046,58800.0
2013-12-24 10:30:00,40.43,40.43,40.36,40.38,83500.0,30.5046,30.5046,30.4518,30.4669,83500.0
2013-12-24 10:40:00,40.39,40.41,40.37,40.37,56600.0,30.4745,30.4895,30.4594,30.4594,56600.0
2013-12-24 10:50:00,40.38,40.39,40.35,40.38,87800.0,30.4669,30.4745,30.4443,30.4669,87800.0
2013-12-24 11:00:00,40.38,40.39,40.33,40.37,80400.0,30.4669,30.4745,30.4292,30.4594,80400.0
2013-12-24 11:10:00,40.38,40.39,40.35,40.37,72500.0,30.4669,30.4745,30.4443,30.4594,72500.0
2013-12-24 11:20:00,40.38,40.41,40.37,40.39,72100.0,30.4669,30.4895,30.4594,30.4745,72100.0
2013-12-24 11:30:00,40.39,40.39,40.36,40.36,72600.0,30.4745,30.4745,30.4518,30.4518,72600.0
2013-12-24 11:40:00,40.37,40.39,40.35,40.37,52500.0,30.4594,30.4745,30.4443,30.4594,52500.0
2013-12-24 11:50:00,40.38,40.39,40.36,40.37,64500.0,30.4669,30.4745,30.4518,30.4594,64500.0
2013-12-24 12:00:00,40.37,40.38,40.32,40.33,94600.0,30.4594,30.4669,30.4216,30.4292,94600.0
2013-12-24 12:10:00,40.33,40.37,40.32,40.35,61000.0,30.4292,30.4594,30.4216,30.4443,61000.0
2013-12-24 12:20:00,40.36,40.38,40.33,40.36,59800.0,30.4518,30.4669,30.4292,30.4518,59800.0
2013-12-24 12:30:00,40.36,40.38,40.35,40.36,103400.0,30.4518,30.4669,30.4443,30.4518,103400.0
2013-12-24 12:40:00,40.37,40.38,40.33,40.34,105700.0,30.4594,30.4669,30.4292,30.4367,105700.0
2013-12-24 12:50:00,40.34,40.38,40.3,40.37,184800.0,30.4367,30.4669,30.4066,30.4594,184800.0
2013-12-26 09:30:00,40.63,40.66,40.21,40.47,88300.0,30.6555,30.6782,30.3386,30.5348,88300.0
2013-12-26 09:40:00,40.47,40.54,40.47,40.48,78400.0,30.5348,30.5876,30.5348,30.5424,78400.0
2013-12-26 09:50:00,40.49,40.53,40.46,40.49,80200.0,30.5499,30.5801,30.5273,30.5499,80200.0
2013-12-26 10:00:00,40.5,40.54,40.49,40.52,74400.0,30.5575,30.5876,30.5499,30.5725,74400.0
2013-12-26 10:10:00,40.52,40.58,40.49,40.5,66900.0,30.5725,30.6178,30.5499,30.5575,66900.0
2013-12-26 10:20:00,40.49,40.51,40.49,40.49,53300.0,30.5499,30.565,30.5499,30.5499,53300.0
2013-12-26 10:30:00,40.5,40.51,40.39,40.41,38300.0,30.5575,30.565,30.4745,30.4895,38300.0
2013-12-26 10:40:00,40.41,40.5,40.38,40.38,60100.0,30.4895,30.5575,30.4669,30.4669,60100.0
2013-12-26 10:50:00,40.38,40.4,40.36,40.4,37600.0,30.4669,30.482,30.4518,30.482,37600.0
2013-12-26 11:00:00,40.39,40.44,40.39,40.4,32200.0,30.4745,30.5122,30.4745,30.482,32200.0
2013-12-26 11:10:00,40.4,40.46,40.4,40.42,42900.0,30.482,30.5273,30.482,30.4971,42900.0
2013-12-26 11:20:00,40.43,40.45,40.41,40.42,28800.0,30.5046,30.5197,30.4895,30.4971,28800.0
2013-12-26 11:30:00,40.43,40.44,40.42,40.44,13300.0,30.5046,30.5122,30.4971,30.5122,13300.0
2013-12-26 11:40:00,40.44,40.46,40.43,40.44,24200.0,30.5122,30.5273,30.5046,30.5122,24200.0
2013-12-26 11:50:00,40.44,40.44,40.39,40.41,25700.0,30.5122,30.5122,30.4745,30.4895,25700.0
2013-12-26 12:00:00,40.41,40.41,40.4,40.41,7100.0,30.4895,30.4895,30.482,30.4895,7100.0
2013-12-26 12:10:00,40.4,40.42,40.4,40.42,17500.0,30.482,30.4971,30.482,30.4971,17500.0
2013-12-26 12:20:00,40.42,40.42,40.39,40.41,41800.0,30.4971,30.4971,30.4745,30.4895,41800.0
2013-12-26 12:30:00,40.41,40.42,40.39,40.39,21800.0,30.4895,30.4971,30.4745,30.4745,21800.0
2013-12-26 12:40:00,40.4,40.42,40.39,40.41,22400.0,30.482,30.4971,30.4745,30.4895,22400.0
2013-12-26 12:50:00,40.42,40.42,40.4,40.41,20100.0,30.4971,30.4971,30.482,30.4895,20100.0
2013-12-26 13:00:00,40.41,40.41,40.36,40.37,38100.0,30.4895,30.4895,30.4518,30.4594,38100.0
2013-12-26 13:10:00,40.37,40.39,40.36,40.38,26600.0,30.4594,30.4745,30.4518,30.4669,26600.0
2013-12-26 13:20:00,40.38,40.39,40.29,40.29,60900.0,30.4669,30.4745,30.399,30.399,60900.0
2013-12-26 13:30:00,40.3,40.3,40.23,40.26,62200.0,30.4066,30.4066,30.3537,30.3764,62200.0
2013-12-26 13:40:00,40.25,40.26,40.22,40.25,45100.0,30.3688,30.3764,30.3462,30.3688,45100.0
2013-12-26 13:50:00,40.26,40.31,40.26,40.31,52300.0,30.3764,30.4141,30.3764,30.4141,52300.0
2013-12-26 14:00:00,40.31,40.37,40.3,40.37,61000.0,30.4141,30.4594,30.4066,30.4594,61000.0
2013-12-26 14:10:00,40.36,40.39,40.36,40.36,39200.0,30.4518,30.4745,30.4518,30.4518,39200.0
2013-12-26 14:20:00,40.37,40.39,40.35,40.39,24600.0,30.4594,30.4745,30.4443,30.4745,24600.0
2013-12-26 14:30:00,40.38,40.39,40.33,40.35,52200.0,30.4669,30.4745,30.4292,30.4443,52200.0
2013-12-26 14:40:00,40.35,40.35,40.29,40.32,42400.0,30.4443,30.4443,30.399,30.4216,42400.0
2013-12-26 14:50:00,40.32,40.36,40.31,40.33,33900.0,30.4216,30.4518,30.4141,30.4292,33900.0
2013-12-26 15:00:00,40.33,40.37,40.32,40.36,54300.0,30.4292,30.4594,30.4216,30.4518,54300.0
2013-12-26 15:10:00,40.35,40.36,40.27,40.27,86100.0,30.4443,30.4518,30.3839,30.3839,86100.0
2013-12-26 15:20:00,40.27,40.31,40.27,40.3,67500.0,30.3839,30.4141,30.3839,30.4066,67500.0
2013-12-26 15:30:00,40.29,40.32,40.29,40.32,106600.0,30.399,30.4216,30.399,30.4216,106600.0
2013-12-26 15:40:00,40.31,40.32,40.27,40.28,101300.0,30.4141,30.4216,30.3839,30.3915,101300.0
2013-12-26 15:50:00,40.29,40.3,40.28,40.3,120100.0,30.399,30.4066,30.3915,30.4066,120100.0
2013-12-27 09:30:00,40.33,40.68,40.31,40.67,123100.0,30.4292,30.6933,30.4141,30.6857,123100.0
2013-12-27 09:40:00,40.67,40.82,40.66,40.74,152900.0,30.6857,30.7989,30.6782,30.7385,152900.0
2013-12-27 09:50:00,40.73,40.81,40.73,40.74,103300.0,30.731,30.7913,30.731,30.7385,103300.0
2013-12-27 10:00:00,40.74,40.79,40.71,40.77,92100.0,30.7385,30.7763,30.7159,30.7612,92100.0
2013-12-27 10:10:00,40.77,40.77,40.71,40.72,71200.0,30.7612,30.7612,30.7159,30.7234,71200.0
2013-12-27 10:20:00,40.73,40.75,40.68,40.73,50600.0,30.731,30.7461,30.6933,30.731,50600.0
2013-12-27 10:30:00,40.72,40.74,40.68,40.68,48200.0,30.7234,30.7385,30.6933,30.6933,48200.0
2013-12-27 10:40:00,40.67,40.74,40.65,40.72,74400.0,30.6857,30.7385,30.6706,30.7234,74400.0
2013-12-27 10:50:00,40.72,40.74,40.68,40.7,57700.0,30.7234,30.7385,30.6933,30.7084,57700.0
2013-12-27 11:00:00,40.7,40.73,40.68,40.72,37500.0,30.7084,30.731,30.6933,30.7234,37500.0
2013-12-27 11:10:00,40.71,40.74,40.69,40.7,41900.0,30.7159,30.7385,30.7008,30.7084,41900.0
2013-12-27 11:20:00,40.7,40.73,40.68,40.73,42400.0,30.7084,30.731,30.6933,30.731,42400.0
2013-12-27 11:30:00,40.73,40.75,40.69,40.69,25800.0,30.731,30.7461,30.7008,30.7008,25800.0
2013-12-27 11:40:00,40.69,40.73,40.69,40.73,30400.0,30.7008,30.731,30.7008,30.731,30400.0
2013-12-27 11:50:00,40.73,40.76,40.72,40.73,40100.0,30.731,30.7536,30.7234,30.731,40100.0
2013-12-27 12:00:00,40.72,40.73,40.69,40.7,37400.0,30.7234,30.731,30.7008,30.7084,37400.0
2013-12-27 12:10:00,40.7,40.72,40.69,40.69,25000.0,30.7084,30.7234,30.7008,30.7008,25000.0
2013-12-27 12:20:00,40.69,40.73,40.69,40.71,43800.0,30.7008,30.731,30.7008,30.7159,43800.0
2013-12-27 12:30:00,40.71,40.76,40.71,40.75,21900.0,30.7159,30.7536,30.7159,30.7461,21900.0
2013-12-27 12:40:00,40.76,40.77,40.72,40.74,39800.0,30.7536,30.7612,30.7234,30.7385,39800.0
2013-12-27 12:50:00,40.74,40.74,40.71,40.72,26500.0,30.7385,30.7385,30.7159,30.7234,26500.0
2013-12-27 13:00:00,40.72,40.75,40.72,40.75,20000.0,30.7234,30.7461,30.7234,30.7461,20000.0
2013-12-27 13:10:00,40.75,40.75,40.73,40.75,39100.0,30.7461,30.7461,30.731,30.7461,39100.0
2013-12-27 13:20:00,40.75,40.76,40.73,40.75,27700.0,30.7461,30.7536,30.731,30.7461,27700.0
2013-12-27 13:30:00,40.76,40.76,40.68,40.7,37300.0,30.7536,30.7536,30.6933,30.7084,37300.0
2013-12-27 13:40:00,40.7,40.7,40.68,40.69,23100.0,30.7084,30.7084,30.6933,30.7008,23100.0
2013-12-27 13:50:00,40.69,40.71,40.69,40.7,33200.0,30.7008,30.7159,30.7008,30.7084,33200.0
2013-12-27 14:00:00,40.7,40.73,40.68,40.72,49700.0,30.7084,30.731,30.6933,30.7234,49700.0
2013-12-27 14:10:00,40.72,40.73,40.69,40.73,41900.0,30.7234,30.731,30.7008,30.731,41900.0
2013-12-27 14:20:00,40.73,40.75,40.71,40.71,45600.0,30.731,30.7461,30.7159,30.7159,45600.0
2013-12-27 14:30:00,40.72,40.72,40.71,40.71,22300.0,30.7234,30.7234,30.7159,30.7159,22300.0
2013-12-27 14:40:00,40.72,40.72,40.71,40.72,17100.0,30.7234,30.7234,30.7159,30.7234,17100.0
2013-12-27 14:50:00,40.71,40.72,40.68,40.71,70300.0,30.7159,30.7234,30.6933,30.7159,70300.0
2013-12-27 15:00:00,40.71,40.76,40.69,40.76,53800.0,30.7159,30.7536,30.7008,30.7536,53800.0
2013-12-27 15:10:00,40.76,40.76,40.71,40.72,64300.0,30.7536,30.7536,30.7159,30.7234,64300.0
2013-12-27 15:20:00,40.72,40.72,40.68,40.7,50400.0,30.7234,30.7234,30.6933,30.7084,50400.0
2013-12-27 15:30:00,40.71,40.71,40.69,40.7,56700.0,30.7159,30.7159,30.7008,30.7084,56700.0
2013-12-27 15:40:00,40.7,40.71,40.66,40.71,69700.0,30.7084,30.7159,30.6782,30.7159,69700.0
2013-12-27 15:50:00,40.71,40.71,40.68,40.7,124500.0,30.7159,30.7159,30.6933,30.7084,124500.0
2013-12-30 09:30:00,40.7,40.84,40.7,40.83,87900.0,30.7084,30.814,30.7084,30.8064,87900.0
2013-12-30 09:40:00,40.83,40.98,40.79,40.97,82100.0,30.8064,30.9196,30.7763,30.9121,82100.0
2013-12-30 09:50:00,40.97,41.05,40.96,41.02,100500.0,30.9121,30.9724,30.9045,30.9498,100500.0
2013-12-30 10:00:00,41.02,41.07,40.94,40.96,73800.0,30.9498,30.9875,30.8894,30.9045,73800.0
2013-12-30 10:10:00,40.94,41.02,40.92,40.92,55100.0,30.8894,30.9498,30.8743,30.8743,55100.0
2013-12-30 10:20:00,40.92,40.92,40.78,40.79,40600.0,30.8743,30.8743,30.7687,30.7763,40600.0
2013-12-30 10:30:00,40.79,40.9,40.78,40.9,41600.0,30.7763,30.8593,30.7687,30.8593,41600.0
2013-12-30 10:40:00,40.9,41.0,40.9,41.0,50000.0,30.8593,30.9347,30.8593,30.9347,50000.0
2013-12-30 10:50:00,41.0,41.04,40.97,41.03,67600.0,30.9347,30.9649,30.9121,30.9573,67600.0
2013-12-30 11:00:00,41.02,41.09,41.02,41.06,36600.0,30.9498,31.0026,30.9498,30.98,36600.0
2013-12-30 11:10:00,41.07,41.08,41.0,41.04,44700.0,30.9875,30.9951,30.9347,30.9649,44700.0
2013-12-30 11:20:00,41.04,41.05,41.0,41.0,34900.0,30.9649,30.9724,30.9347,30.9347,34900.0
2013-12-30 11:30:00,40.99,41.01,40.94,40.94,35200.0,30.9272,30.9422,30.8894,30.8894,35200.0
2013-12-30 11:40:00,40.94,40.96,40.92,40.95,24100.0,30.8894,30.9045,30.8743,30.897,24100.0
2013-12-30 11:50:00,40.94,40.97,40.93,40.93,21300.0,30.8894,30.9121,30.8819,30.8819,21300.0
2013-12-30 12:00:00,40.94,40.94,40.86,40.86,29000.0,30.8894,30.8894,30.8291,30.8291,29000.0
2013-12-30 12:10:00,40.87,40.87,40.84,40.85,22800.0,30.8366,30.8366,30.814,30.8215,22800.0
2013-12-30 12:20:00,40.86,40.92,40.85,40.91,29100.0,30.8291,30.8743,30.8215,30.8668,29100.0
2013-12-30 12:30:00,40.91,40.95,40.91,40.92,24300.0,30.8668,30.897,30.8668,30.8743,24300.0
2013-12-30 12:40:00,40.93,40.93,40.85,40.86,18700.0,30.8819,30.8819,30.8215,30.8291,18700.0
2013-12-30 12:50:00,40.86,40.94,40.86,40.92,59000.0,30.8291,30.8894,30.8291,30.8743,59000.0
2013-12-30 13:00:00,40.91,40.95,40.91,40.93,30100.0,30.8668,30.897,30.8668,30.8819,30100.0
2013-12-30 13:10:00,40.93,40.96,40.9,40.9,29900.0,30.8819,30.9045,30.8593,30.8593,29900.0
2013-12-30 13:20:00,40.91,40.96,40.91,40.94,24700.0,30.8668,30.9045,30.8668,30.8894,24700.0
2013-12-30 13:30:00,40.94,40.95,40.93,40.95,9500.0,30.8894,30.897,30.8819,30.897,9500.0
2013-12-30 13:40:00,40.95,40.95,40.92,40.93,31000.0,30.897,30.897,30.8743,30.8819,31000.0
2013-12-30 13:50:00,40.93,40.94,40.92,40.94,14000.0,30.8819,30.8894,30.8743,30.8894,14000.0
2013-12-30 14:00:00,40.94,40.94,40.92,40.94,28200.0,30.8894,30.8894,30.8743,30.8894,28200.0
2013-12-30 14:10:00,40.93,40.96,40.93,40.93,33100.0,30.8819,30.9045,30.8819,30.8819,33100.0
2013-12-30 14:20:00,40.93,40.99,40.93,40.98,44100.0,30.8819,30.9272,30.8819,30.9196,44100.0
2013-12-30 14:30:00,40.98,41.0,40.97,40.98,54100.0,30.9196,30.9347,30.9121,30.9196,54100.0
2013-12-30 14:40:00,40.98,41.02,40.98,41.0,65800.0,30.9196,30.9498,30.9196,30.9347,65800.0
2013-12-30 14:50:00,41.0,41.02,40.99,40.99,44500.0,30.9347,30.9498,30.9272,30.9272,44500.0
2013-12-30 15:00:00,41.0,41.01,41.0,41.01,27300.0,30.9347,30.9422,30.9347,30.9422,27300.0
2013-12-30 15:10:00,41.01,41.01,40.98,40.98,45000.0,30.9422,30.9422,30.9196,30.9196,45000.0
2013-12-30 15:20:00,40.98,41.01,40.97,40.98,85100.0,30.9196,30.9422,30.9121,30.9196,85100.0
2013-12-30 15:30:00,40.98,41.01,40.97,41.01,98200.0,30.9196,30.9422,30.9121,30.9422,98200.0
2013-12-30 15:40:00,41.01,41.01,40.95,40.96,142600.0,30.9422,30.9422,30.897,30.9045,142600.0
2013-12-30 15:50:00,40.96,40.99,40.95,40.98,139100.0,30.9045,30.9272,30.897,30.9196,139100.0
2013-12-31 09:30:00,41.23,41.23,41.0,41.04,141100.0,31.1082,31.1082,30.9347,30.9649,141100.0
2013-12-31 09:40:00,41.04,41.27,41.03,41.27,39000.0,30.9649,31.1384,30.9573,31.1384,39000.0
2013-12-31 09:50:00,41.27,41.4,41.27,41.38,66900.0,31.1384,31.2365,31.1384,31.2214,66900.0
2013-12-31 10:00:00,41.39,41.44,41.27,41.33,88000.0,31.229,31.2667,31.1384,31.1837,88000.0
2013-12-31 10:10:00,41.33,41.33,41.13,41.16,54600.0,31.1837,31.1837,31.0328,31.0554,54600.0
2013-12-31 10:20:00,41.16,41.29,41.16,41.29,39200.0,31.0554,31.1535,31.0554,31.1535,39200.0
2013-12-31 10:30:00,41.29,41.31,41.2,41.21,31100.0,31.1535,31.1686,31.0856,31.0932,31100.0
2013-12-31 10:40:00,41.2,41.2,41.15,41.16,20800.0,31.0856,31.0856,31.0479,31.0554,20800.0
2013-12-31 10:50:00,41.15,41.23,41.12,41.23,23100.0,31.0479,31.1082,31.0252,31.1082,23100.0
2013-12-31 11:00:00,41.23,41.28,41.21,41.23,23500.0,31.1082,31.146,31.0932,31.1082,23500.0
2013-12-31 11:10:00,41.23,41.24,41.17,41.18,16900.0,31.1082,31.1158,31.063,31.0705,16900.0
2013-12-31 11:20:00,41.18,41.2,41.16,41.2,16500.0,31.0705,31.0856,31.0554,31.0856,16500.0
2013-12-31 11:30:00,41.2,41.21,41.16,41.17,16500.0,31.0856,31.0932,31.0554,31.063,16500.0
2013-12-31 11:40:00,41.17,41.18,41.14,41.14,13600.0,31.063,31.0705,31.0403,31.0403,13600.0
2013-12-31 11:50:00,41.14,41.17,41.14,41.15,13000.0,31.0403,31.063,31.0403,31.0479,13000.0
2013-12-31 12:00:00,41.15,41.16,41.1,41.11,21100.0,31.0479,31.0554,31.0102,31.0177,21100.0
2013-12-31 12:10:00,41.11,41.14,41.1,41.13,23900.0,31.0177,31.0403,31.0102,31.0328,23900.0
2013-12-31 12:20:00,41.13,41.14,41.13,41.13,8300.0,31.0328,31.0403,31.0328,31.0328,8300.0
2013-12-31 12:30:00,41.13,41.14,41.11,41.12,20100.0,31.0328,31.0403,31.0177,31.0252,20100.0
2013-12-31 12:40:00,41.12,41.12,41.1,41.12,11100.0,31.0252,31.0252,31.0102,31.0252,11100.0
2013-12-31 12:50:00,41.11,41.15,41.1,41.14,17400.0,31.0177,31.0479,31.0102,31.0403,17400.0
2013-12-31 13:00:00,41.14,41.14,41.08,41.08,21500.0,31.0403,31.0403,30.9951,30.9951,21500.0
2013-12-31 13:10:00,41.09,41.11,41.08,41.1,7700.0,31.0026,31.0177,30.9951,31.0102,7700.0
2013-12-31 13:20:00,41.1,41.14,41.1,41.14,46600.0,31.0102,31.0403,31.0102,31.0403,46600.0
2013-12-31 13:30:00,41.14,41.14,41.12,41.12,24100.0,31.0403,31.0403,31.0252,31.0252,24100.0
2013-12-31 13:40:00,41.13,41.13,41.1,41.12,17400.0,31.0328,31.0328,31.0102,31.0252,17400.0
2013-12-31 13:50:00,41.12,41.13,41.11,41.11,18300.0,31.0252,31.0328,31.0177,31.0177,18300.0
2013-12-31 14:00:00,41.12,41.12,41.1,41.1,18800.0,31.0252,31.0252,31.0102,31.0102,18800.0
2013-12-31 14:10:00,41.08,41.11,41.08,41.1,15400.0,30.9951,31.0177,30.9951,31.0102,15400.0
2013-12-31 14:20:00,41.1,41.11,41.04,41.05,29300.0,31.0102,31.0177,30.9649,30.9724,29300.0
2013-12-31 14:30:00,41.05,41.06,41.01,41.02,23400.0,30.9724,30.98,30.9422,30.9498,23400.0
2013-12-31 14:40:00,41.02,41.08,41.0,41.08,42800.0,30.9498,30.9951,30.9347,30.9951,42800.0
2013-12-31 14:50:00,41.08,41.11,41.07,41.1,77800.0,30.9951,31.0177,30.9875,31.0102,77800.0
2013-12-31 15:00:00,41.1,41.1,41.07,41.07,18900.0,31.0102,31.0102,30.9875,30.9875,18900.0
2013-12-31 15:10:00,41.08,41.11,41.08,41.08,34500.0,30.9951,31.0177,30.9951,30.9951,34500.0
2013-12-31 15:20:00,41.07,41.11,41.07,41.09,23400.0,30.9875,31.0177,30.9875,31.0026,23400.0
2013-12-31 15:30:00,41.1,41.16,41.09,41.14,50100.0,31.0102,31.0554,31.0026,31.0403,50100.0
2013-12-31 15:40:00,41.15,41.24,41.14,41.17,90300.0,31.0479,31.1158,31.0403,31.063,90300.0
2013-12-31 15:50:00,41.17,41.18,41.11,41.14,159200.0,31.063,31.0705,31.0177,31.0403,159200.0
2014-01-02 09:30:00,41.01,41.03,40.72,40.88,200300.0,30.9422,30.9573,30.7234,30.8442,200300.0
2014-01-02 09:40:00,40.87,40.88,40.67,40.71,107100.0,30.8366,30.8442,30.6857,30.7159,107100.0
2014-01-02 09:50:00,40.69,40.69,40.59,40.62,123600.0,30.7008,30.7008,30.6254,30.648,123600.0
2014-01-02 10:00:00,40.64,40.72,40.63,40.71,85000.0,30.6631,30.7234,30.6555,30.7159,85000.0
2014-01-02 10:10:00,40.72,40.82,40.7,40.72,47400.0,30.7234,30.7989,30.7084,30.7234,47400.0
2014-01-02 10:20:00,40.73,40.77,40.68,40.71,48200.0,30.731,30.7612,30.6933,30.7159,48200.0
2014-01-02 10:30:00,40.71,40.75,40.67,40.73,38100.0,30.7159,30.7461,30.6857,30.731,38100.0
2014-01-02 10:40:00,40.73,40.84,40.73,40.73,49600.0,30.731,30.814,30.731,30.731,49600.0
2014-01-02 10:50:00,40.73,40.77,40.68,40.7,57900.0,30.731,30.7612,30.6933,30.7084,57900.0
2014-01-02 11:00:00,40.7,40.75,40.68,40.75,51200.0,30.7084,30.7461,30.6933,30.7461,51200.0
2014-01-02 11:10:00,40.75,40.76,40.71,40.74,55500.0,30.7461,30.7536,30.7159,30.7385,55500.0
2014-01-02 11:20:00,40.74,40.75,40.71,40.72,73800.0,30.7385,30.7461,30.7159,30.7234,73800.0
2014-01-02 11:30:00,40.71,40.72,40.6,40.61,41600.0,30.7159,30.7234,30.6329,30.6404,41600.0
2014-01-02 11:40:00,40.61,40.66,40.58,40.59,35200.0,30.6404,30.6782,30.6178,30.6254,35200.0
2014-01-02 11:50:00,40.58,40.59,40.55,40.59,47200.0,30.6178,30.6254,30.5952,30.6254,47200.0
2014-01-02 12:00:00,40.59,40.62,40.58,40.61,45800.0,30.6254,30.648,30.6178,30.6404,45800.0
2014-01-02 12:10:00,40.61,40.66,40.6,40.64,37200.0,30.6404,30.6782,30.6329,30.6631,37200.0
2014-01-02 12:20:00,40.63,40.65,40.6,40.6,33700.0,30.6555,30.6706,30.6329,30.6329,33700.0
2014-01-02 12:30:00,40.6,40.68,40.59,40.68,27700.0,30.6329,30.6933,30.6254,30.6933,27700.0
2014-01-02 12:40:00,40.68,40.69,40.6,40.64,42300.0,30.6933,30.7008,30.6329,30.6631,42300.0
2014-01-02 12:50:00,40.64,40.75,40.63,40.74,81100.0,30.6631,30.7461,30.6555,30.7385,81100.0
2014-01-02 13:00:00,40.73,40.78,40.72,40.76,40200.0,30.731,30.7687,30.7234,30.7536,40200.0
2014-01-02 13:10:00,40.76,40.76,40.72,40.73,28400.0,30.7536,30.7536,30.7234,30.731,28400.0
2014-01-02 13:20:00,40.72,40.75,40.71,40.72,69400.0,30.7234,30.7461,30.7159,30.7234,69400.0
2014-01-02 13:30:00,40.72,40.73,40.66,40.68,46600.0,30.7234,30.731,30.6782,30.6933,46600.0
2014-01-02 13:40:00,40.68,40.75,40.68,40.73,37900.0,30.6933,30.7461,30.6933,30.731,37900.0
2014-01-02 13:50:00,40.72,40.72,40.68,40.71,37300.0,30.7234,30.7234,30.6933,30.7159,37300.0
2014-01-02 14:00:00,40.71,40.73,40.69,40.7,29400.0,30.7159,30.731,30.7008,30.7084,29400.0
2014-01-02 14:10:00,40.7,40.72,40.62,40.63,54600.0,30.7084,30.7234,30.648,30.6555,54600.0
2014-01-02 14:20:00,40.62,40.65,40.59,40.65,54400.0,30.648,30.6706,30.6254,30.6706,54400.0
2014-01-02 14:30:00,40.64,40.65,40.61,40.62,30000.0,30.6631,30.6706,30.6404,30.648,30000.0
2014-01-02 14:40:00,40.62,40.64,40.6,40.6,45800.0,30.648,30.6631,30.6329,30.6329,45800.0
2014-01-02 14:50:00,40.6,40.6,40.54,40.55,46100.0,30.6329,30.6329,30.5876,30.5952,46100.0
2014-01-02 15:00:00,40.54,40.57,40.51,40.54,41200.0,30.5876,30.6103,30.565,30.5876,41200.0
2014-01-02 15:10:00,40.54,40.58,40.54,40.57,53000.0,30.5876,30.6178,30.5876,30.6103,53000.0
2014-01-02 15:20:00,40.58,40.58,40.52,40.52,60900.0,30.6178,30.6178,30.5725,30.5725,60900.0
2014-01-02 15:30:00,40.52,40.54,40.48,40.48,76000.0,30.5725,30.5876,30.5424,30.5424,76000.0
2014-01-02 15:40:00,40.48,40.5,40.43,40.46,142400.0,30.5424,30.5575,30.5046,30.5273,142400.0
2014-01-02 15:50:00,40.46,40.47,40.41,40.43,243900.0,30.5273,30.5348,30.4895,30.5046,243900.0
2014-01-03 09:30:00,40.42,40.47,40.29,40.43,136100.0,30.4971,30.5348,30.399,30.5046,136100.0
2014-01-03 09:40:00,40.42,40.61,40.38,40.61,64500.0,30.4971,30.6404,30.4669,30.6404,64500.0
2014-01-03 09:50:00,40.6,40.62,40.51,40.52,31400.0,30.6329,30.648,30.565,30.5725,31400.0
2014-01-03 10:00:00,40.53,40.55,40.42,40.43,29500.0,30.5801,30.5952,30.4971,30.5046,29500.0
2014-01-03 10:10:00,40.43,40.46,40.33,40.33,25900.0,30.5046,30.5273,30.4292,30.4292,25900.0
2014-01-03 10:20:00,40.33,40.49,40.33,40.4,43700.0,30.4292,30.5499,30.4292,30.482,43700.0
2014-01-03 10:30:00,40.4,40.49,40.39,40.46,28500.0,30.482,30.5499,30.4745,30.5273,28500.0
2014-01-03 10:40:00,40.45,40.46,40.28,40.29,58000.0,30.5197,30.5273,30.3915,30.399,58000.0
2014-01-03 10:50:00,40.29,40.38,40.28,40.32,33900.0,30.399,30.4669,30.3915,30.4216,33900.0
2014-01-03 11:00:00,40.32,40.42,40.3,40.42,34700.0,30.4216,30.4971,30.4066,30.4971,34700.0
2014-01-03 11:10:00,40.42,40.42,40.37,40.4,31600.0,30.4971,30.4971,30.4594,30.482,31600.0
2014-01-03 11:20:00,40.4,40.42,40.33,40.33,40200.0,30.482,30.4971,30.4292,30.4292,40200.0
2014-01-03 11:30:00,40.34,40.34,40.28,40.31,41600.0,30.4367,30.4367,30.3915,30.4141,41600.0
2014-01-03 11:40:00,40.31,40.31,40.25,40.27,33600.0,30.4141,30.4141,30.3688,30.3839,33600.0
2014-01-03 11:50:00,40.27,40.31,40.22,40.24,28700.0,30.3839,30.4141,30.3462,30.3613,28700.0
2014-01-03 12:00:00,40.25,40.26,40.23,40.26,20400.0,30.3688,30.3764,30.3537,30.3764,20400.0
2014-01-03 12:10:00,40.27,40.29,40.26,40.26,17100.0,30.3839,30.399,30.3764,30.3764,17100.0
2014-01-03 12:20:00,40.27,40.28,40.26,40.28,15200.0,30.3839,30.3915,30.3764,30.3915,15200.0
2014-01-03 12:30:00,40.27,40.3,40.26,40.29,14300.0,30.3839,30.4066,30.3764,30.399,14300.0
2014-01-03 12:40:00,40.3,40.31,40.28,40.3,14400.0,30.4066,30.4141,30.3915,30.4066,14400.0
2014-01-03 12:50:00,40.31,40.31,40.3,40.3,25200.0,30.4141,30.4141,30.4066,30.4066,25200.0
2014-01-03 13:00:00,40.3,40.31,40.29,40.3,23000.0,30.4066,30.4141,30.399,30.4066,23000.0
2014-01-03 13:10:00,40.31,40.33,40.3,40.33,19700.0,30.4141,30.4292,30.4066,30.4292,19700.0
2014-01-03 13:20:00,40.32,40.42,40.32,40.41,34700.0,30.4216,30.4971,30.4216,30.4895,34700.0
2014-01-03 13:30:00,40.4,40.44,40.38,40.43,36700.0,30.482,30.5122,30.4669,30.5046,36700.0
2014-01-03 13:40:00,40.44,40.45,40.42,40.44,39500.0,30.5122,30.5197,30.4971,30.5122,39500.0
2014-01-03 13:50:00,40.44,40.45,40.44,40.45,17900.0,30.5122,30.5197,30.5122,30.5197,17900.0
2014-01-03 14:00:00,40.45,40.48,40.45,40.46,29100.0,30.5197,30.5424,30.5197,30.5273,29100.0
2014-01-03 14:10:00,40.46,40.47,40.44,40.44,24900.0,30.5273,30.5348,30.5122,30.5122,24900.0
2014-01-03 14:20:00,40.45,40.45,40.39,40.41,22800.0,30.5197,30.5197,30.4745,30.4895,22800.0
2014-01-03 14:30:00,40.41,40.41,40.38,40.39,25800.0,30.4895,30.4895,30.4669,30.4745,25800.0
2014-01-03 14:40:00,40.4,40.53,40.39,40.53,39300.0,30.482,30.5801,30.4745,30.5801,39300.0
2014-01-03 14:50:00,40.53,40.55,40.48,40.49,43800.0,30.5801,30.5952,30.5424,30.5499,43800.0
2014-01-03 15:00:00,40.48,40.48,40.44,40.45,41800.0,30.5424,30.5424,30.5122,30.5197,41800.0
2014-01-03 15:10:00,40.45,40.48,40.43,40.47,40500.0,30.5197,30.5424,30.5046,30.5348,40500.0
2014-01-03 15:20:00,40.48,40.51,40.45,40.47,55900.0,30.5424,30.565,30.5197,30.5348,55900.0
2014-01-03 15:30:00,40.48,40.5,40.44,40.44,40900.0,30.5424,30.5575,30.5122,30.5122,40900.0
2014-01-03 15:40:00,40.44,40.45,40.38,40.4,71100.0,30.5122,30.5197,30.4669,30.482,71100.0
2014-01-03 15:50:00,40.4,40.41,40.32,40.33,152800.0,30.482,30.4895,30.4216,30.4292,152800.0
2014-01-06 09:30:00,40.41,40.61,40.28,40.28,86800.0,30.4895,30.6404,30.3915,30.3915,86800.0
2014-01-06 09:40:00,40.28,40.28,40.16,40.16,67000.0,30.3915,30.3915,30.3009,30.3009,67000.0
2014-01-06 09:50:00,40.16,40.33,40.16,40.27,56900.0,30.3009,30.4292,30.3009,30.3839,56900.0
2014-01-06 10:00:00,40.28,40.28,40.16,40.18,53700.0,30.3915,30.3915,30.3009,30.316,53700.0
2014-01-06 10:10:00,40.17,40.26,40.17,40.22,44000.0,30.3085,30.3764,30.3085,30.3462,44000.0
2014-01-06 10:20:00,40.22,40.27,40.21,40.27,38500.0,30.3462,30.3839,30.3386,30.3839,38500.0
2014-01-06 10:30:00,40.27,40.27,40.23,40.26,34300.0,30.3839,30.3839,30.3537,30.3764,34300.0
2014-01-06 10:40:00,40.25,40.26,40.17,40.17,75000.0,30.3688,30.3764,30.3085,30.3085,75000.0
2014-01-06 10:50:00,40.18,40.23,40.13,40.15,45400.0,30.316,30.3537,30.2783,30.2934,45400.0
2014-01-06 11:00:00,40.14,40.17,40.12,40.15,37800.0,30.2858,30.3085,30.2707,30.2934,37800.0
2014-01-06 11:10:00,40.15,40.15,40.06,40.08,56300.0,30.2934,30.2934,30.2255,30.2406,56300.0
2014-01-06 11:20:00,40.08,40.14,40.07,40.13,31600.0,30.2406,30.2858,30.233,30.2783,31600.0
2014-01-06 11:30:00,40.14,40.24,40.14,40.24,69000.0,30.2858,30.3613,30.2858,30.3613,69000.0
2014-01-06 11:40:00,40.24,40.26,40.2,40.26,47300.0,30.3613,30.3764,30.3311,30.3764,47300.0
2014-01-06 11:50:00,40.25,40.28,40.24,40.28,12100.0,30.3688,30.3915,30.3613,30.3915,12100.0
2014-01-06 12:00:00,40.27,40.27,40.2,40.2,30100.0,30.3839,30.3839,30.3311,30.3311,30100.0
2014-01-06 12:10:00,40.21,40.26,40.2,40.2,26200.0,30.3386,30.3764,30.3311,30.3311,26200.0
2014-01-06 12:20:00,40.21,40.27,40.19,40.22,32900.0,30.3386,30.3839,30.3236,30.3462,32900.0
2014-01-06 12:30:00,40.21,40.28,40.19,40.26,39100.0,30.3386,30.3915,30.3236,30.3764,39100.0
2014-01-06 12:40:00,40.26,40.29,40.25,40.26,36100.0,30.3764,30.399,30.3688,30.3764,36100.0
2014-01-06 12:50:00,40.26,40.3,40.26,40.3,38000.0,30.3764,30.4066,30.3764,30.4066,38000.0
2014-01-06 13:00:00,40.3,40.3,40.25,40.25,31200.0,30.4066,30.4066,30.3688,30.3688,31200.0
2014-01-06 13:10:00,40.25,40.33,40.24,40.31,45500.0,30.3688,30.4292,30.3613,30.4141,45500.0
2014-01-06 13:20:00,40.31,40.34,40.3,40.3,33300.0,30.4141,30.4367,30.4066,30.4066,33300.0
2014-01-06 13:30:00,40.31,40.33,40.29,40.33,24300.0,30.4141,30.4292,30.399,30.4292,24300.0
2014-01-06 13:40:00,40.33,40.34,40.24,40.24,39200.0,30.4292,30.4367,30.3613,30.3613,39200.0
2014-01-06 13:50:00,40.24,40.34,40.24,40.31,61300.0,30.3613,30.4367,30.3613,30.4141,61300.0
2014-01-06 14:00:00,40.3,40.31,40.26,40.26,30600.0,30.4066,30.4141,30.3764,30.3764,30600.0
2014-01-06 14:10:00,40.27,40.35,40.27,40.29,53500.0,30.3839,30.4443,30.3839,30.399,53500.0
2014-01-06 14:20:00,40.28,40.36,40.28,40.34,53800.0,30.3915,30.4518,30.3915,30.4367,53800.0
2014-01-06 14:30:00,40.34,40.35,40.3,40.34,59500.0,30.4367,30.4443,30.4066,30.4367,59500.0
2014-01-06 14:40:00,40.34,40.35,40.28,40.29,39200.0,30.4367,30.4443,30.3915,30.399,39200.0
2014-01-06 14:50:00,40.29,40.31,40.28,40.28,36100.0,30.399,30.4141,30.3915,30.3915,36100.0
2014-01-06 15:00:00,40.29,40.29,40.21,40.23,41900.0,30.399,30.399,30.3386,30.3537,41900.0
2014-01-06 15:10:00,40.23,40.26,40.2,40.24,83500.0,30.3537,30.3764,30.3311,30.3613,83500.0
2014-01-06 15:20:00,40.23,40.27,40.23,40.25,43800.0,30.3537,30.3839,30.3537,30.3688,43800.0
2014-01-06 15:30:00,40.25,40.26,40.15,40.17,48600.0,30.3688,30.3764,30.2934,30.3085,48600.0
2014-01-06 15:40:00,40.17,40.23,40.17,40.21,65000.0,30.3085,30.3537,30.3085,30.3386,65000.0
2014-01-06 15:50:00,40.21,40.23,40.15,40.16,282800.0,30.3386,30.3537,30.2934,30.3009,282800.0
2014-01-07 09:30:00,40.25,40.43,40.09,40.19,120500.0,30.4804,30.6167,30.3593,30.435,120500.0
2014-01-07 09:40:00,40.19,40.32,40.16,40.32,71000.0,30.435,30.5334,30.4123,30.5334,71000.0
2014-01-07 09:50:00,40.33,40.43,40.33,40.4,42400.0,30.541,30.6167,30.541,30.594,42400.0
2014-01-07 10:00:00,40.4,40.44,40.33,40.37,50000.0,30.594,30.6243,30.541,30.5713,50000.0
2014-01-07 10:10:00,40.38,40.43,40.37,40.43,22600.0,30.5789,30.6167,30.5713,30.6167,22600.0
2014-01-07 10:20:00,40.43,40.47,40.41,40.47,49800.0,30.6167,30.647,30.6016,30.647,49800.0
2014-01-07 10:30:00,40.48,40.52,40.46,40.49,40400.0,30.6546,30.6849,30.6395,30.6622,40400.0
2014-01-07 10:40:00,40.5,40.54,40.44,40.45,58500.0,30.6698,30.7,30.6243,30.6319,58500.0
2014-01-07 10:50:00,40.44,40.48,40.38,40.38,60300.0,30.6243,30.6546,30.5789,30.5789,60300.0
2014-01-07 11:00:00,40.38,40.41,40.29,40.3,48500.0,30.5789,30.6016,30.5107,30.5183,48500.0
2014-01-07 11:10:00,40.29,40.36,40.29,40.34,35500.0,30.5107,30.5637,30.5107,30.5486,35500.0
2014-01-07 11:20:00,40.34,40.34,40.29,40.29,32900.0,30.5486,30.5486,30.5107,30.5107,32900.0
2014-01-07 11:30:00,40.3,40.34,40.29,40.33,32600.0,30.5183,30.5486,30.5107,30.541,32600.0
2014-01-07 11:40:00,40.33,40.36,40.31,40.34,34800.0,30.541,30.5637,30.5259,30.5486,34800.0
2014-01-07 11:50:00,40.34,40.35,40.29,40.3,21300.0,30.5486,30.5562,30.5107,30.5183,21300.0
2014-01-07 12:00:00,40.3,40.32,40.27,40.27,38400.0,30.5183,30.5334,30.4956,30.4956,38400.0
2014-01-07 12:10:00,40.27,40.33,40.27,40.33,49000.0,30.4956,30.541,30.4956,30.541,49000.0
2014-01-07 12:20:00,40.32,40.35,40.32,40.33,26700.0,30.5334,30.5562,30.5334,30.541,26700.0
2014-01-07 12:30:00,40.33,40.37,40.33,40.36,33100.0,30.541,30.5713,30.541,30.5637,33100.0
2014-01-07 12:40:00,40.36,40.46,40.36,40.45,49600.0,30.5637,30.6395,30.5637,30.6319,49600.0
2014-01-07 12:50:00,40.44,40.45,40.42,40.43,23700.0,30.6243,30.6319,30.6092,30.6167,23700.0
2014-01-07 13:00:00,40.43,40.43,40.41,40.42,20200.0,30.6167,30.6167,30.6016,30.6092,20200.0
2014-01-07 13:10:00,40.43,40.43,40.39,40.4,11900.0,30.6167,30.6167,30.5865,30.594,11900.0
2014-01-07 13:20:00,40.4,40.45,40.39,40.45,34400.0,30.594,30.6319,30.5865,30.6319,34400.0
2014-01-07 13:30:00,40.45,40.48,40.45,40.47,21000.0,30.6319,30.6546,30.6319,30.647,21000.0
2014-01-07 13:40:00,40.47,40.48,40.46,40.47,23600.0,30.647,30.6546,30.6395,30.647,23600.0
2014-01-07 13:50:00,40.47,40.48,40.4,40.41,49800.0,30.647,30.6546,30.594,30.6016,49800.0
2014-01-07 14:00:00,40.41,40.43,40.38,40.38,39500.0,30.6016,30.6167,30.5789,30.5789,39500.0
2014-01-07 14:10:00,40.39,40.46,40.38,40.46,34400.0,30.5865,30.6395,30.5789,30.6395,34400.0
2014-01-07 14:20:00,40.46,40.47,40.43,40.44,32700.0,30.6395,30.647,30.6167,30.6243,32700.0
2014-01-07 14:30:00,40.44,40.54,40.44,40.53,55700.0,30.6243,30.7,30.6243,30.6925,55700.0
2014-01-07 14:40:00,40.52,40.56,40.52,40.55,33100.0,30.6849,30.7152,30.6849,30.7076,33100.0
2014-01-07 14:50:00,40.55,40.65,40.55,40.65,55300.0,30.7076,30.7833,30.7076,30.7833,55300.0
2014-01-07 15:00:00,40.65,40.73,40.64,40.72,76400.0,30.7833,30.8439,30.7758,30.8364,76400.0
2014-01-07 15:10:00,40.71,40.76,40.69,40.75,67700.0,30.8288,30.8666,30.8136,30.8591,67700.0
2014-01-07 15:20:00,40.75,40.76,40.71,40.72,116900.0,30.8591,30.8666,30.8288,30.8364,116900.0
2014-01-07 15:30:00,40.73,40.77,40.72,40.73,98500.0,30.8439,30.8742,30.8364,30.8439,98500.0
2014-01-07 15:40:00,40.73,40.78,40.73,40.77,126900.0,30.8439,30.8818,30.8439,30.8742,126900.0
2014-01-07 15:50:00,40.78,40.83,40.76,40.81,445800.0,30.8818,30.9197,30.8666,30.9045,445800.0
2014-01-08 09:30:00,40.88,41.06,40.69,40.98,101100.0,30.9575,31.0938,30.8136,31.0332,101100.0
2014-01-08 09:40:00,40.96,40.97,40.85,40.87,76000.0,31.0181,31.0257,30.9348,30.9499,76000.0
2014-01-08 09:50:00,40.87,40.94,40.83,40.94,44000.0,30.9499,31.003,30.9197,31.003,44000.0
2014-01-08 10:00:00,40.94,40.98,40.9,40.9,48100.0,31.003,31.0332,30.9727,30.9727,48100.0
2014-01-08 10:10:00,40.89,40.99,40.89,40.97,35300.0,30.9651,31.0408,30.9651,31.0257,35300.0
2014-01-08 10:20:00,40.97,40.98,40.91,40.97,29100.0,31.0257,31.0332,30.9802,31.0257,29100.0
2014-01-08 10:30:00,40.95,40.96,40.91,40.92,29400.0,31.0105,31.0181,30.9802,30.9878,29400.0
2014-01-08 10:40:00,40.92,40.94,40.87,40.89,80400.0,30.9878,31.003,30.9499,30.9651,80400.0
2014-01-08 10:50:00,40.89,40.93,40.87,40.9,58400.0,30.9651,30.9954,30.9499,30.9727,58400.0
2014-01-08 11:00:00,40.9,40.9,40.78,40.78,32800.0,30.9727,30.9727,30.8818,30.8818,32800.0
2014-01-08 11:10:00,40.79,40.88,40.79,40.88,27600.0,30.8894,30.9575,30.8894,30.9575,27600.0
2014-01-08 11:20:00,40.87,40.9,40.84,40.89,47300.0,30.9499,30.9727,30.9272,30.9651,47300.0
2014-01-08 11:30:00,40.89,40.95,40.86,40.92,49900.0,30.9651,31.0105,30.9424,30.9878,49900.0
2014-01-08 11:40:00,40.92,40.96,40.92,40.93,34900.0,30.9878,31.0181,30.9878,30.9954,34900.0
2014-01-08 11:50:00,40.93,41.02,40.93,41.01,44400.0,30.9954,31.0635,30.9954,31.056,44400.0
2014-01-08 12:00:00,41.01,41.03,40.95,40.98,33100.0,31.056,31.0711,31.0105,31.0332,33100.0
2014-01-08 12:10:00,40.98,41.0,40.96,40.99,19400.0,31.0332,31.0484,31.0181,31.0408,19400.0
2014-01-08 12:20:00,40.98,41.04,40.97,41.0,33300.0,31.0332,31.0787,31.0257,31.0484,33300.0
2014-01-08 12:30:00,41.0,41.01,40.98,40.98,40800.0,31.0484,31.056,31.0332,31.0332,40800.0
2014-01-08 12:40:00,40.98,41.04,40.98,40.98,39300.0,31.0332,31.0787,31.0332,31.0332,39300.0
2014-01-08 12:50:00,40.98,40.98,40.91,40.94,25100.0,31.0332,31.0332,30.9802,31.003,25100.0
2014-01-08 13:00:00,40.94,40.94,40.87,40.93,32500.0,31.003,31.003,30.9499,30.9954,32500.0
2014-01-08 13:10:00,40.94,40.96,40.91,40.92,30300.0,31.003,31.0181,30.9802,30.9878,30300.0
2014-01-08 13:20:00,40.93,40.98,40.91,40.96,28100.0,30.9954,31.0332,30.9802,31.0181,28100.0
2014-01-08 13:30:00,40.96,40.98,40.96,40.96,22700.0,31.0181,31.0332,31.0181,31.0181,22700.0
2014-01-08 13:40:00,40.97,41.04,40.97,41.04,25500.0,31.0257,31.0787,31.0257,31.0787,25500.0
2014-01-08 13:50:00,41.04,41.06,41.01,41.02,38000.0,31.0787,31.0938,31.056,31.0635,38000.0
2014-01-08 14:00:00,41.02,41.06,40.97,41.0,132200.0,31.0635,31.0938,31.0257,31.0484,132200.0
2014-01-08 14:10:00,40.99,41.04,40.96,41.02,71600.0,31.0408,31.0787,31.0181,31.0635,71600.0
2014-01-08 14:20:00,41.02,41.04,40.98,41.01,124000.0,31.0635,31.0787,31.0332,31.056,124000.0
2014-01-08 14:30:00,41.01,41.03,40.97,40.97,55900.0,31.056,31.0711,31.0257,31.0257,55900.0
2014-01-08 14:40:00,40.97,41.04,40.96,40.97,51400.0,31.0257,31.0787,31.0181,31.0257,51400.0
2014-01-08 14:50:00,40.98,41.02,40.96,40.97,54900.0,31.0332,31.0635,31.0181,31.0257,54900.0
2014-01-08 15:00:00,40.97,40.98,40.93,40.96,57800.0,31.0257,31.0332,30.9954,31.0181,57800.0
2014-01-08 15:10:00,40.95,40.98,40.93,40.93,62300.0,31.0105,31.0332,30.9954,30.9954,62300.0
2014-01-08 15:20:00,40.94,40.94,40.9,40.91,52500.0,31.003,31.003,30.9727,30.9802,52500.0
2014-01-08 15:30:00,40.91,40.98,40.9,40.96,100400.0,30.9802,31.0332,30.9727,31.0181,100400.0
2014-01-08 15:40:00,40.96,41.04,40.95,41.03,198400.0,31.0181,31.0787,31.0105,31.0711,198400.0
2014-01-08 15:50:00,41.04,41.06,41.01,41.05,366700.0,31.0787,31.0938,31.056,31.0863,366700.0
2014-01-09 09:30:00,40.98,41.0,40.73,40.83,107200.0,31.0332,31.0484,30.8439,30.9197,107200.0
2014-01-09 09:40:00,40.85,41.04,40.81,41.03,58100.0,30.9348,31.0787,30.9045,31.0711,58100.0
2014-01-09 09:50:00,41.04,41.13,40.96,41.13,79200.0,31.0787,31.1468,31.0181,31.1468,79200.0
2014-01-09 10:00:00,41.13,41.14,40.88,40.91,72600.0,31.1468,31.1544,30.9575,30.9802,72600.0
2014-01-09 10:10:00,40.91,40.94,40.84,40.9,71900.0,30.9802,31.003,30.9272,30.9727,71900.0
2014-01-09 10:20:00,40.91,40.91,40.77,40.84,71700.0,30.9802,30.9802,30.8742,30.9272,71700.0
2014-01-09 10:30:00,40.84,40.86,40.8,40.82,52300.0,30.9272,30.9424,30.8969,30.9121,52300.0
2014-01-09 10:40:00,40.81,40.82,40.65,40.68,86600.0,30.9045,30.9121,30.7833,30.8061,86600.0
2014-01-09 10:50:00,40.67,40.68,40.6,40.63,52400.0,30.7985,30.8061,30.7455,30.7682,52400.0
2014-01-09 11:00:00,40.63,40.64,40.55,40.55,73600.0,30.7682,30.7758,30.7076,30.7076,73600.0
2014-01-09 11:10:00,40.55,40.63,40.54,40.62,36100.0,30.7076,30.7682,30.7,30.7606,36100.0
2014-01-09 11:20:00,40.62,40.69,40.62,40.68,58700.0,30.7606,30.8136,30.7606,30.8061,58700.0
2014-01-09 11:30:00,40.68,40.68,40.6,40.66,46000.0,30.8061,30.8061,30.7455,30.7909,46000.0
2014-01-09 11:40:00,40.66,40.7,40.52,40.57,148700.0,30.7909,30.8212,30.6849,30.7228,148700.0
2014-01-09 11:50:00,40.57,40.58,40.54,40.56,43900.0,30.7228,30.7303,30.7,30.7152,43900.0
2014-01-09 12:00:00,40.57,40.64,40.56,40.64,54100.0,30.7228,30.7758,30.7152,30.7758,54100.0
2014-01-09 12:10:00,40.63,40.68,40.62,40.68,49600.0,30.7682,30.8061,30.7606,30.8061,49600.0
2014-01-09 12:20:00,40.68,40.7,40.65,40.67,63100.0,30.8061,30.8212,30.7833,30.7985,63100.0
2014-01-09 12:30:00,40.66,40.77,40.66,40.75,42400.0,30.7909,30.8742,30.7909,30.8591,42400.0
2014-01-09 12:40:00,40.75,40.76,40.71,40.71,32800.0,30.8591,30.8666,30.8288,30.8288,32800.0
2014-01-09 12:50:00,40.72,40.79,40.72,40.79,29600.0,30.8364,30.8894,30.8364,30.8894,29600.0
2014-01-09 13:00:00,40.8,40.81,40.77,40.77,64600.0,30.8969,30.9045,30.8742,30.8742,64600.0
2014-01-09 13:10:00,40.77,40.79,40.72,40.74,71800.0,30.8742,30.8894,30.8364,30.8515,71800.0
2014-01-09 13:20:00,40.74,40.75,40.71,40.72,63100.0,30.8515,30.8591,30.8288,30.8364,63100.0
2014-01-09 13:30:00,40.71,40.73,40.66,40.67,59100.0,30.8288,30.8439,30.7909,30.7985,59100.0
2014-01-09 13:40:00,40.67,40.67,40.64,40.65,41800.0,30.7985,30.7985,30.7758,30.7833,41800.0
2014-01-09 13:50:00,40.65,40.68,40.63,40.63,64200.0,30.7833,30.8061,30.7682,30.7682,64200.0
2014-01-09 14:00:00,40.63,40.63,40.54,40.55,45900.0,30.7682,30.7682,30.7,30.7076,45900.0
2014-01-09 14:10:00,40.56,40.61,40.55,40.59,69500.0,30.7152,30.7531,30.7076,30.7379,69500.0
2014-01-09 14:20:00,40.59,40.6,40.55,40.56,65600.0,30.7379,30.7455,30.7076,30.7152,65600.0
2014-01-09 14:30:00,40.56,40.56,40.51,40.52,43100.0,30.7152,30.7152,30.6773,30.6849,43100.0
2014-01-09 14:40:00,40.52,40.58,40.52,40.57,39800.0,30.6849,30.7303,30.6849,30.7228,39800.0
2014-01-09 14:50:00,40.57,40.64,40.57,40.61,53000.0,30.7228,30.7758,30.7228,30.7531,53000.0
2014-01-09 15:00:00,40.61,40.64,40.58,40.61,64800.0,30.7531,30.7758,30.7303,30.7531,64800.0
2014-01-09 15:10:00,40.61,40.64,40.6,40.62,54000.0,30.7531,30.7758,30.7455,30.7606,54000.0
2014-01-09 15:20:00,40.62,40.65,40.6,40.63,59900.0,30.7606,30.7833,30.7455,30.7682,59900.0
2014-01-09 15:30:00,40.63,40.64,40.59,40.61,66000.0,30.7682,30.7758,30.7379,30.7531,66000.0
2014-01-09 15:40:00,40.61,40.68,40.61,40.63,77600.0,30.7531,30.8061,30.7531,30.7682,77600.0
2014-01-09 15:50:00,40.64,40.67,40.62,40.65,127500.0,30.7758,30.7985,30.7606,30.7833,127500.0
2014-01-10 09:30:00,40.7,40.8,40.52,40.72,85000.0,30.8212,30.8969,30.6849,30.8364,85000.0
2014-01-10 09:40:00,40.73,40.73,40.57,40.71,44500.0,30.8439,30.8439,30.7228,30.8288,44500.0
2014-01-10 09:50:00,40.72,40.79,40.63,40.66,30600.0,30.8364,30.8894,30.7682,30.7909,30600.0
2014-01-10 10:00:00,40.67,40.67,40.48,40.51,65800.0,30.7985,30.7985,30.6546,30.6773,65800.0
2014-01-10 10:10:00,40.51,40.61,40.49,40.6,45500.0,30.6773,30.7531,30.6622,30.7455,45500.0
2014-01-10 10:20:00,40.6,40.68,40.6,40.65,23200.0,30.7455,30.8061,30.7455,30.7833,23200.0
2014-01-10 10:30:00,40.65,40.65,40.48,40.51,68400.0,30.7833,30.7833,30.6546,30.6773,68400.0
2014-01-10 10:40:00,40.51,40.56,40.48,40.54,38600.0,30.6773,30.7152,30.6546,30.7,38600.0
2014-01-10 10:50:00,40.55,40.65,40.54,40.63,107600.0,30.7076,30.7833,30.7,30.7682,107600.0
2014-01-10 11:00:00,40.62,40.64,40.56,40.58,25400.0,30.7606,30.7758,30.7152,30.7303,25400.0
2014-01-10 11:10:00,40.58,40.64,40.47,40.47,42400.0,30.7303,30.7758,30.647,30.647,42400.0
2014-01-10 11:20:00,40.48,40.48,40.35,40.36,53500.0,30.6546,30.6546,30.5562,30.5637,53500.0
2014-01-10 11:30:00,40.37,40.41,40.34,40.4,31800.0,30.5713,30.6016,30.5486,30.594,31800.0
2014-01-10 11:40:00,40.39,40.41,40.36,40.41,32800.0,30.5865,30.6016,30.5637,30.6016,32800.0
2014-01-10 11:50:00,40.4,40.42,40.37,40.37,22000.0,30.594,30.6092,30.5713,30.5713,22000.0
2014-01-10 12:00:00,40.36,40.39,40.32,40.39,25800.0,30.5637,30.5865,30.5334,30.5865,25800.0
2014-01-10 12:10:00,40.38,40.39,40.33,40.34,29600.0,30.5789,30.5865,30.541,30.5486,29600.0
2014-01-10 12:20:00,40.34,40.37,40.31,40.31,24800.0,30.5486,30.5713,30.5259,30.5259,24800.0
2014-01-10 12:30:00,40.31,40.35,40.29,40.29,22100.0,30.5259,30.5562,30.5107,30.5107,22100.0
2014-01-10 12:40:00,40.3,40.41,40.3,40.41,34500.0,30.5183,30.6016,30.5183,30.6016,34500.0
2014-01-10 12:50:00,40.41,40.42,40.37,40.37,21400.0,30.6016,30.6092,30.5713,30.5713,21400.0
2014-01-10 13:00:00,40.37,40.37,40.32,40.33,32200.0,30.5713,30.5713,30.5334,30.541,32200.0
2014-01-10 13:10:00,40.33,40.37,40.31,40.37,37300.0,30.541,30.5713,30.5259,30.5713,37300.0
2014-01-10 13:20:00,40.38,40.48,40.38,40.46,31500.0,30.5789,30.6546,30.5789,30.6395,31500.0
2014-01-10 13:30:00,40.46,40.46,40.39,40.41,28600.0,30.6395,30.6395,30.5865,30.6016,28600.0
2014-01-10 13:40:00,40.42,40.44,40.39,40.4,31600.0,30.6092,30.6243,30.5865,30.594,31600.0
2014-01-10 13:50:00,40.4,40.45,40.4,40.41,40800.0,30.594,30.6319,30.594,30.6016,40800.0
2014-01-10 14:00:00,40.41,40.43,40.39,40.42,26800.0,30.6016,30.6167,30.5865,30.6092,26800.0
2014-01-10 14:10:00,40.43,40.43,40.37,40.41,27500.0,30.6167,30.6167,30.5713,30.6016,27500.0
2014-01-10 14:20:00,40.42,40.42,40.31,40.33,50400.0,30.6092,30.6092,30.5259,30.541,50400.0
2014-01-10 14:30:00,40.32,40.35,40.31,40.32,26900.0,30.5334,30.5562,30.5259,30.5334,26900.0
2014-01-10 14:40:00,40.32,40.33,40.29,40.29,49900.0,30.5334,30.541,30.5107,30.5107,49900.0
2014-01-10 14:50:00,40.29,40.3,40.27,40.28,42200.0,30.5107,30.5183,30.4956,30.5032,42200.0
2014-01-10 15:00:00,40.28,40.4,40.27,40.4,59800.0,30.5032,30.594,30.4956,30.594,59800.0
2014-01-10 15:10:00,40.4,40.41,40.38,40.4,40000.0,30.594,30.6016,30.5789,30.594,40000.0
2014-01-10 15:20:00,40.39,40.41,40.34,40.35,50200.0,30.5865,30.6016,30.5486,30.5562,50200.0
2014-01-10 15:30:00,40.36,40.38,40.34,40.34,107200.0,30.5637,30.5789,30.5486,30.5486,107200.0
2014-01-10 15:40:00,40.35,40.36,40.31,40.32,79500.0,30.5562,30.5637,30.5259,30.5334,79500.0
2014-01-10 15:50:00,40.31,40.37,40.3,40.36,110700.0,30.5259,30.5713,30.5183,30.5637,110700.0
2014-01-13 09:30:00,40.27,40.49,40.22,40.36,108900.0,30.4956,30.6622,30.4577,30.5637,108900.0
2014-01-13 09:40:00,40.37,40.42,40.26,40.29,73300.0,30.5713,30.6092,30.488,30.5107,73300.0
2014-01-13 09:50:00,40.29,40.3,40.16,40.18,107200.0,30.5107,30.5183,30.4123,30.4274,107200.0
2014-01-13 10:00:00,40.19,40.22,40.16,40.21,41000.0,30.435,30.4577,30.4123,30.4501,41000.0
2014-01-13 10:10:00,40.22,40.24,40.17,40.21,150300.0,30.4577,30.4729,30.4199,30.4501,150300.0
2014-01-13 10:20:00,40.21,40.23,40.17,40.19,94900.0,30.4501,30.4653,30.4199,30.435,94900.0
2014-01-13 10:30:00,40.19,40.2,40.12,40.18,61300.0,30.435,30.4426,30.382,30.4274,61300.0
2014-01-13 10:40:00,40.17,40.19,40.16,40.18,54900.0,30.4199,30.435,30.4123,30.4274,54900.0
2014-01-13 10:50:00,40.18,40.18,40.17,40.18,56700.0,30.4274,30.4274,30.4199,30.4274,56700.0
2014-01-13 11:00:00,40.18,40.18,40.07,40.09,46100.0,30.4274,30.4274,30.3441,30.3593,46100.0
2014-01-13 11:10:00,40.09,40.12,40.04,40.05,85800.0,30.3593,30.382,30.3214,30.329,85800.0
2014-01-13 11:20:00,40.05,40.06,40.02,40.05,38000.0,30.329,30.3366,30.3063,30.329,38000.0
2014-01-13 11:30:00,40.05,40.06,39.98,39.99,72800.0,30.329,30.3366,30.276,30.2835,72800.0
2014-01-13 11:40:00,40.0,40.03,39.98,39.99,46700.0,30.2911,30.3138,30.276,30.2835,46700.0
2014-01-13 11:50:00,39.98,39.98,39.9,39.91,86800.0,30.276,30.276,30.2154,30.223,86800.0
2014-01-13 12:00:00,39.91,39.93,39.87,39.89,83800.0,30.223,30.2381,30.1927,30.2078,83800.0
2014-01-13 12:10:00,39.89,39.91,39.88,39.89,47100.0,30.2078,30.223,30.2002,30.2078,47100.0
2014-01-13 12:20:00,39.9,39.91,39.82,39.83,69800.0,30.2154,30.223,30.1548,30.1624,69800.0
2014-01-13 12:30:00,39.83,39.85,39.76,39.85,69700.0,30.1624,30.1775,30.1094,30.1775,69700.0
2014-01-13 12:40:00,39.85,39.89,39.84,39.88,51400.0,30.1775,30.2078,30.17,30.2002,51400.0
2014-01-13 12:50:00,39.88,39.91,39.87,39.9,51100.0,30.2002,30.223,30.1927,30.2154,51100.0
2014-01-13 13:00:00,39.89,39.9,39.78,39.84,79600.0,30.2078,30.2154,30.1245,30.17,79600.0
2014-01-13 13:10:00,39.84,39.87,39.8,39.83,84600.0,30.17,30.1927,30.1397,30.1624,84600.0
2014-01-13 13:20:00,39.83,39.93,39.81,39.92,49800.0,30.1624,30.2381,30.1472,30.2305,49800.0
2014-01-13 13:30:00,39.92,39.98,39.9,39.96,59800.0,30.2305,30.276,30.2154,30.2608,59800.0
2014-01-13 13:40:00,39.97,39.97,39.89,39.92,60500.0,30.2684,30.2684,30.2078,30.2305,60500.0
2014-01-13 13:50:00,39.92,39.96,39.91,39.94,182800.0,30.2305,30.2608,30.223,30.2457,182800.0
2014-01-13 14:00:00,39.93,39.94,39.84,39.85,86600.0,30.2381,30.2457,30.17,30.1775,86600.0
2014-01-13 14:10:00,39.85,39.89,39.84,39.88,89800.0,30.1775,30.2078,30.17,30.2002,89800.0
2014-01-13 14:20:00,39.88,39.92,39.84,39.84,62400.0,30.2002,30.2305,30.17,30.17,62400.0
2014-01-13 14:30:00,39.85,39.87,39.74,39.74,75400.0,30.1775,30.1927,30.0942,30.0942,75400.0
2014-01-13 14:40:00,39.74,39.83,39.7,39.73,88100.0,30.0942,30.1624,30.0639,30.0867,88100.0
2014-01-13 14:50:00,39.73,39.77,39.72,39.75,76100.0,30.0867,30.1169,30.0791,30.1018,76100.0
2014-01-13 15:00:00,39.74,39.75,39.61,39.69,128600.0,30.0942,30.1018,29.9958,30.0564,128600.0
2014-01-13 15:10:00,39.69,39.74,39.68,39.74,101700.0,30.0564,30.0942,30.0488,30.0942,101700.0
2014-01-13 15:20:00,39.74,39.74,39.64,39.7,129900.0,30.0942,30.0942,30.0185,30.0639,129900.0
2014-01-13 15:30:00,39.69,39.71,39.66,39.7,155500.0,30.0564,30.0715,30.0336,30.0639,155500.0
2014-01-13 15:40:00,39.69,39.7,39.64,39.69,157000.0,30.0564,30.0639,30.0185,30.0564,157000.0
2014-01-13 15:50:00,39.68,39.72,39.67,39.7,295900.0,30.0488,30.0791,30.0412,30.0639,295900.0
2014-01-14 09:30:00,39.68,39.96,39.6,39.95,223900.0,30.0488,30.2608,29.9882,30.2533,223900.0
2014-01-14 09:40:00,39.95,39.99,39.84,39.9,131300.0,30.2533,30.2835,30.17,30.2154,131300.0
2014-01-14 09:50:00,39.9,39.9,39.83,39.9,76700.0,30.2154,30.2154,30.1624,30.2154,76700.0
2014-01-14 10:00:00,39.89,39.94,39.84,39.89,127500.0,30.2078,30.2457,30.17,30.2078,127500.0
2014-01-14 10:10:00,39.89,39.9,39.85,39.89,108600.0,30.2078,30.2154,30.1775,30.2078,108600.0
2014-01-14 10:20:00,39.9,39.91,39.87,39.9,129500.0,30.2154,30.223,30.1927,30.2154,129500.0
2014-01-14 10:30:00,39.89,39.9,39.84,39.86,58900.0,30.2078,30.2154,30.17,30.1851,58900.0
2014-01-14 10:40:00,39.86,39.89,39.85,39.85,98500.0,30.1851,30.2078,30.1775,30.1775,98500.0
2014-01-14 10:50:00,39.85,39.89,39.84,39.88,90700.0,30.1775,30.2078,30.17,30.2002,90700.0
2014-01-14 11:00:00,39.89,39.91,39.88,39.89,97100.0,30.2078,30.223,30.2002,30.2078,97100.0
2014-01-14 11:10:00,39.89,39.99,39.88,39.99,99200.0,30.2078,30.2835,30.2002,30.2835,99200.0
2014-01-14 11:20:00,39.99,40.08,39.98,40.08,38500.0,30.2835,30.3517,30.276,30.3517,38500.0
2014-01-14 11:30:00,40.08,40.1,39.96,39.97,83800.0,30.3517,30.3668,30.2608,30.2684,83800.0
2014-01-14 11:40:00,39.98,40.02,39.97,40.02,101400.0,30.276,30.3063,30.2684,30.3063,101400.0
2014-01-14 11:50:00,40.02,40.02,39.96,40.0,90500.0,30.3063,30.3063,30.2608,30.2911,90500.0
2014-01-14 12:00:00,40.0,40.01,39.97,39.99,59500.0,30.2911,30.2987,30.2684,30.2835,59500.0
2014-01-14 12:10:00,40.0,40.03,39.98,40.02,215000.0,30.2911,30.3138,30.276,30.3063,215000.0
2014-01-14 12:20:00,40.01,40.02,39.96,40.01,160200.0,30.2987,30.3063,30.2608,30.2987,160200.0
2014-01-14 12:30:00,40.02,40.02,40.0,40.02,96600.0,30.3063,30.3063,30.2911,30.3063,96600.0
2014-01-14 12:40:00,40.03,40.15,40.02,40.11,52300.0,30.3138,30.4047,30.3063,30.3744,52300.0
2014-01-14 12:50:00,40.11,40.16,40.1,40.15,36600.0,30.3744,30.4123,30.3668,30.4047,36600.0
2014-01-14 13:00:00,40.16,40.22,40.13,40.22,53800.0,30.4123,30.4577,30.3896,30.4577,53800.0
2014-01-14 13:10:00,40.22,40.36,40.18,40.35,85200.0,30.4577,30.5637,30.4274,30.5562,85200.0
2014-01-14 13:20:00,40.36,40.38,40.3,40.34,81500.0,30.5637,30.5789,30.5183,30.5486,81500.0
2014-01-14 13:30:00,40.34,40.37,40.26,40.3,79200.0,30.5486,30.5713,30.488,30.5183,79200.0
2014-01-14 13:40:00,40.31,40.36,40.29,40.29,47100.0,30.5259,30.5637,30.5107,30.5107,47100.0
2014-01-14 13:50:00,40.29,40.29,40.21,40.24,94100.0,30.5107,30.5107,30.4501,30.4729,94100.0
2014-01-14 14:00:00,40.25,40.27,40.2,40.25,98900.0,30.4804,30.4956,30.4426,30.4804,98900.0
2014-01-14 14:10:00,40.25,40.25,40.18,40.2,109600.0,30.4804,30.4804,30.4274,30.4426,109600.0
2014-01-14 14:20:00,40.2,40.23,40.19,40.21,96800.0,30.4426,30.4653,30.435,30.4501,96800.0
2014-01-14 14:30:00,40.21,40.22,40.19,40.2,64600.0,30.4501,30.4577,30.435,30.4426,64600.0
2014-01-14 14:40:00,40.21,40.21,40.2,40.21,57000.0,30.4501,30.4501,30.4426,30.4501,57000.0
2014-01-14 14:50:00,40.21,40.21,40.15,40.17,82300.0,30.4501,30.4501,30.4047,30.4199,82300.0
2014-01-14 15:00:00,40.18,40.19,40.15,40.16,79300.0,30.4274,30.435,30.4047,30.4123,79300.0
2014-01-14 15:10:00,40.16,40.17,40.15,40.16,93200.0,30.4123,30.4199,30.4047,30.4123,93200.0
2014-01-14 15:20:00,40.16,40.17,40.11,40.14,106800.0,30.4123,30.4199,30.3744,30.3971,106800.0
2014-01-14 15:30:00,40.13,40.22,40.13,40.19,199300.0,30.3896,30.4577,30.3896,30.435,199300.0
2014-01-14 15:40:00,40.19,40.3,40.18,40.26,202500.0,30.435,30.5183,30.4274,30.488,202500.0
2014-01-14 15:50:00,40.26,40.29,40.17,40.18,572500.0,30.488,30.5107,30.4199,30.4274,572500.0
2014-01-15 09:30:00,40.63,41.74,40.33,41.42,1017100.0,30.7682,31.6088,30.541,31.3664,1017100.0
2014-01-15 09:40:00,41.42,41.78,41.31,41.63,434200.0,31.3664,31.6391,31.2831,31.5255,434200.0
2014-01-15 09:50:00,41.64,41.89,41.63,41.83,382100.0,31.5331,31.7224,31.5255,31.6769,382100.0
2014-01-15 10:00:00,41.83,41.92,41.77,41.91,209100.0,31.6769,31.7451,31.6315,31.7375,209100.0
2014-01-15 10:10:00,41.91,42.17,41.87,42.05,300000.0,31.7375,31.9344,31.7072,31.8435,300000.0
2014-01-15 10:20:00,42.06,42.32,42.01,42.32,227600.0,31.8511,32.048,31.8132,32.048,227600.0
2014-01-15 10:30:00,42.3,42.3,42.14,42.21,256100.0,32.0329,32.0329,31.9117,31.9647,256100.0
2014-01-15 10:40:00,42.22,42.49,42.19,42.46,203800.0,31.9723,32.1767,31.9496,32.154,203800.0
2014-01-15 10:50:00,42.47,42.51,42.29,42.29,281500.0,32.1616,32.1919,32.0253,32.0253,281500.0
2014-01-15 11:00:00,42.3,42.69,42.3,42.65,221300.0,32.0329,32.3282,32.0329,32.2979,221300.0
2014-01-15 11:10:00,42.66,42.77,42.61,42.67,277300.0,32.3055,32.3888,32.2676,32.313,277300.0
2014-01-15 11:20:00,42.68,42.84,42.65,42.84,665300.0,32.3206,32.4418,32.2979,32.4418,665300.0
2014-01-15 11:30:00,42.84,42.94,42.79,42.82,234600.0,32.4418,32.5175,32.4039,32.4266,234600.0
2014-01-15 11:40:00,42.83,42.83,42.6,42.7,204700.0,32.4342,32.4342,32.26,32.3358,204700.0
2014-01-15 11:50:00,42.69,42.73,42.62,42.7,286200.0,32.3282,32.3585,32.2752,32.3358,286200.0
2014-01-15 12:00:00,42.7,42.89,42.66,42.83,160500.0,32.3358,32.4796,32.3055,32.4342,160500.0
2014-01-15 12:10:00,42.82,42.83,42.71,42.76,149000.0,32.4266,32.4342,32.3433,32.3812,149000.0
2014-01-15 12:20:00,42.75,42.9,42.75,42.87,218100.0,32.3736,32.4872,32.3736,32.4645,218100.0
2014-01-15 12:30:00,42.88,42.91,42.65,42.66,164200.0,32.4721,32.4948,32.2979,32.3055,164200.0
2014-01-15 12:40:00,42.67,42.8,42.67,42.76,111300.0,32.313,32.4115,32.313,32.3812,111300.0
2014-01-15 12:50:00,42.75,42.76,42.61,42.65,118600.0,32.3736,32.3812,32.2676,32.2979,118600.0
2014-01-15 13:00:00,42.66,42.7,42.61,42.65,130000.0,32.3055,32.3358,32.2676,32.2979,130000.0
2014-01-15 13:10:00,42.65,42.75,42.63,42.68,139800.0,32.2979,32.3736,32.2828,32.3206,139800.0
2014-01-15 13:20:00,42.68,42.7,42.62,42.64,101800.0,32.3206,32.3358,32.2752,32.2903,101800.0
2014-01-15 13:30:00,42.65,42.79,42.65,42.76,146400.0,32.2979,32.4039,32.2979,32.3812,146400.0
2014-01-15 13:40:00,42.75,42.77,42.7,42.73,114100.0,32.3736,32.3888,32.3358,32.3585,114100.0
2014-01-15 13:50:00,42.74,42.91,42.74,42.91,177600.0,32.3661,32.4948,32.3661,32.4948,177600.0
2014-01-15 14:00:00,42.91,42.97,42.85,42.92,179600.0,32.4948,32.5402,32.4494,32.5024,179600.0
2014-01-15 14:10:00,42.92,43.0,42.9,42.94,140800.0,32.5024,32.5629,32.4872,32.5175,140800.0
2014-01-15 14:20:00,42.94,43.06,42.92,42.99,224800.0,32.5175,32.6084,32.5024,32.5554,224800.0
2014-01-15 14:30:00,43.0,43.07,42.96,43.03,188300.0,32.5629,32.616,32.5327,32.5857,188300.0
2014-01-15 14:40:00,43.04,43.19,43.03,43.19,164600.0,32.5932,32.7068,32.5857,32.7068,164600.0
2014-01-15 14:50:00,43.19,43.23,43.07,43.23,205900.0,32.7068,32.7371,32.616,32.7371,205900.0
2014-01-15 15:00:00,43.22,43.42,43.22,43.41,302500.0,32.7296,32.881,32.7296,32.8734,302500.0
2014-01-15 15:10:00,43.41,43.42,43.29,43.39,286900.0,32.8734,32.881,32.7826,32.8583,286900.0
2014-01-15 15:20:00,43.39,43.4,43.31,43.32,257100.0,32.8583,32.8659,32.7977,32.8053,257100.0
2014-01-15 15:30:00,43.32,43.42,43.31,43.4,239600.0,32.8053,32.881,32.7977,32.8659,239600.0
2014-01-15 15:40:00,43.4,43.44,43.36,43.4,341100.0,32.8659,32.8962,32.8356,32.8659,341100.0
2014-01-15 15:50:00,43.39,43.51,43.39,43.51,558200.0,32.8583,32.9492,32.8583,32.9492,558200.0
2014-01-16 09:30:00,43.21,43.59,43.21,43.5,188400.0,32.722,33.0097,32.722,32.9416,188400.0
2014-01-16 09:40:00,43.5,43.73,43.35,43.67,131000.0,32.9416,33.1158,32.828,33.0703,131000.0
2014-01-16 09:50:00,43.66,43.84,43.61,43.68,98100.0,33.0628,33.1991,33.0249,33.0779,98100.0
2014-01-16 10:00:00,43.68,43.71,43.57,43.59,122900.0,33.0779,33.1006,32.9946,33.0097,122900.0
2014-01-16 10:10:00,43.59,43.59,43.41,43.44,150600.0,33.0097,33.0097,32.8734,32.8962,150600.0
2014-01-16 10:20:00,43.44,43.47,43.31,43.34,180800.0,32.8962,32.9189,32.7977,32.8204,180800.0
2014-01-16 10:30:00,43.34,43.34,43.18,43.25,150100.0,32.8204,32.8204,32.6993,32.7523,150100.0
2014-01-16 10:40:00,43.26,43.46,43.26,43.46,168700.0,32.7598,32.9113,32.7598,32.9113,168700.0
2014-01-16 10:50:00,43.46,43.58,43.44,43.52,176800.0,32.9113,33.0022,32.8962,32.9567,176800.0
2014-01-16 11:00:00,43.52,43.57,43.43,43.57,151900.0,32.9567,32.9946,32.8886,32.9946,151900.0
2014-01-16 11:10:00,43.57,43.66,43.54,43.64,98700.0,32.9946,33.0628,32.9719,33.0476,98700.0
2014-01-16 11:20:00,43.63,43.65,43.56,43.64,86200.0,33.04,33.0552,32.987,33.0476,86200.0
2014-01-16 11:30:00,43.64,43.68,43.57,43.6,62500.0,33.0476,33.0779,32.9946,33.0173,62500.0
2014-01-16 11:40:00,43.61,43.61,43.52,43.56,62500.0,33.0249,33.0249,32.9567,32.987,62500.0
2014-01-16 11:50:00,43.56,43.57,43.53,43.56,42000.0,32.987,32.9946,32.9643,32.987,42000.0
2014-01-16 12:00:00,43.57,43.58,43.45,43.46,63600.0,32.9946,33.0022,32.9037,32.9113,63600.0
2014-01-16 12:10:00,43.45,43.46,43.36,43.41,52200.0,32.9037,32.9113,32.8356,32.8734,52200.0
2014-01-16 12:20:00,43.42,43.45,43.37,43.4,60500.0,32.881,32.9037,32.8431,32.8659,60500.0
2014-01-16 12:30:00,43.41,43.41,43.31,43.33,50700.0,32.8734,32.8734,32.7977,32.8129,50700.0
2014-01-16 12:40:00,43.32,43.38,43.28,43.33,52400.0,32.8053,32.8507,32.775,32.8129,52400.0
2014-01-16 12:50:00,43.33,43.41,43.33,43.39,170000.0,32.8129,32.8734,32.8129,32.8583,170000.0
2014-01-16 13:00:00,43.38,43.49,43.38,43.49,45900.0,32.8507,32.934,32.8507,32.934,45900.0
2014-01-16 13:10:00,43.49,43.53,43.46,43.52,55900.0,32.934,32.9643,32.9113,32.9567,55900.0
2014-01-16 13:20:00,43.52,43.54,43.46,43.53,80600.0,32.9567,32.9719,32.9113,32.9643,80600.0
2014-01-16 13:30:00,43.53,43.54,43.46,43.47,41100.0,32.9643,32.9719,32.9113,32.9189,41100.0
2014-01-16 13:40:00,43.46,43.52,43.46,43.48,80000.0,32.9113,32.9567,32.9113,32.9264,80000.0
2014-01-16 13:50:00,43.48,43.58,43.48,43.56,78600.0,32.9264,33.0022,32.9264,32.987,78600.0
2014-01-16 14:00:00,43.56,43.6,43.55,43.59,58400.0,32.987,33.0173,32.9795,33.0097,58400.0
2014-01-16 14:10:00,43.58,43.59,43.54,43.55,199200.0,33.0022,33.0097,32.9719,32.9795,199200.0
2014-01-16 14:20:00,43.55,43.57,43.54,43.55,118600.0,32.9795,32.9946,32.9719,32.9795,118600.0
2014-01-16 14:30:00,43.55,43.56,43.46,43.48,57600.0,32.9795,32.987,32.9113,32.9264,57600.0
2014-01-16 14:40:00,43.49,43.51,43.48,43.5,138800.0,32.934,32.9492,32.9264,32.9416,138800.0
2014-01-16 14:50:00,43.49,43.51,43.49,43.49,92600.0,32.934,32.9492,32.934,32.934,92600.0
2014-01-16 15:00:00,43.5,43.5,43.44,43.46,102600.0,32.9416,32.9416,32.8962,32.9113,102600.0
2014-01-16 15:10:00,43.47,43.47,43.37,43.37,109600.0,32.9189,32.9189,32.8431,32.8431,109600.0
2014-01-16 15:20:00,43.37,43.39,43.31,43.32,95500.0,32.8431,32.8583,32.7977,32.8053,95500.0
2014-01-16 15:30:00,43.32,43.32,43.2,43.21,205900.0,32.8053,32.8053,32.7144,32.722,205900.0
2014-01-16 15:40:00,43.21,43.3,43.21,43.22,224600.0,32.722,32.7901,32.722,32.7296,224600.0
2014-01-16 15:50:00,43.22,43.28,43.21,43.27,302600.0,32.7296,32.775,32.722,32.7674,302600.0
2014-01-17 09:30:00,43.11,43.19,42.79,43.15,720200.0,32.6462,32.7068,32.4039,32.6765,720200.0
2014-01-17 09:40:00,43.14,43.33,43.12,43.29,108400.0,32.669,32.8129,32.6538,32.7826,108400.0
2014-01-17 09:50:00,43.29,43.42,43.14,43.42,151300.0,32.7826,32.881,32.669,32.881,151300.0
2014-01-17 10:00:00,43.43,43.52,43.3,43.49,102500.0,32.8886,32.9567,32.7901,32.934,102500.0
2014-01-17 10:10:00,43.5,43.74,43.49,43.71,243200.0,32.9416,33.1233,32.934,33.1006,243200.0
2014-01-17 10:20:00,43.72,43.78,43.65,43.69,59000.0,33.1082,33.1536,33.0552,33.0855,59000.0
2014-01-17 10:30:00,43.7,43.83,43.67,43.83,86400.0,33.093,33.1915,33.0703,33.1915,86400.0
2014-01-17 10:40:00,43.83,43.85,43.8,43.84,67700.0,33.1915,33.2066,33.1688,33.1991,67700.0
2014-01-17 10:50:00,43.85,43.99,43.85,43.96,105600.0,33.2066,33.3127,33.2066,33.2899,105600.0
2014-01-17 11:00:00,43.97,43.98,43.89,43.9,61200.0,33.2975,33.3051,33.2369,33.2445,61200.0
2014-01-17 11:10:00,43.9,44.06,43.9,44.06,100800.0,33.2445,33.3657,33.2445,33.3657,100800.0
2014-01-17 11:20:00,44.05,44.27,44.05,44.24,185900.0,33.3581,33.5247,33.3581,33.502,185900.0
2014-01-17 11:30:00,44.23,44.41,44.17,44.39,166100.0,33.4944,33.6307,33.449,33.6156,166100.0
2014-01-17 11:40:00,44.39,44.46,44.39,44.44,151000.0,33.6156,33.6686,33.6156,33.6534,151000.0
2014-01-17 11:50:00,44.45,44.5,44.4,44.42,136500.0,33.661,33.6989,33.6231,33.6383,136500.0
2014-01-17 12:00:00,44.42,44.42,44.33,44.33,69500.0,33.6383,33.6383,33.5701,33.5701,69500.0
2014-01-17 12:10:00,44.34,44.5,44.34,44.48,175500.0,33.5777,33.6989,33.5777,33.6837,175500.0
2014-01-17 12:20:00,44.5,44.5,44.35,44.4,156700.0,33.6989,33.6989,33.5853,33.6231,156700.0
2014-01-17 12:30:00,44.4,44.4,44.34,44.35,71200.0,33.6231,33.6231,33.5777,33.5853,71200.0
2014-01-17 12:40:00,44.35,44.39,44.27,44.37,75200.0,33.5853,33.6156,33.5247,33.6004,75200.0
2014-01-17 12:50:00,44.37,44.37,44.29,44.32,269200.0,33.6004,33.6004,33.5398,33.5626,269200.0
2014-01-17 13:00:00,44.32,44.37,44.32,44.33,49500.0,33.5626,33.6004,33.5626,33.5701,49500.0
2014-01-17 13:10:00,44.32,44.37,44.27,44.36,97500.0,33.5626,33.6004,33.5247,33.5928,97500.0
2014-01-17 13:20:00,44.36,44.36,44.3,44.32,134700.0,33.5928,33.5928,33.5474,33.5626,134700.0
2014-01-17 13:30:00,44.32,44.39,44.32,44.38,48400.0,33.5626,33.6156,33.5626,33.608,48400.0
2014-01-17 13:40:00,44.39,44.4,44.35,44.39,124900.0,33.6156,33.6231,33.5853,33.6156,124900.0
2014-01-17 13:50:00,44.38,44.48,44.36,44.47,59600.0,33.608,33.6837,33.5928,33.6761,59600.0
2014-01-17 14:00:00,44.47,44.48,44.43,44.48,57200.0,33.6761,33.6837,33.6459,33.6837,57200.0
2014-01-17 14:10:00,44.48,44.49,44.45,44.47,71300.0,33.6837,33.6913,33.661,33.6761,71300.0
2014-01-17 14:20:00,44.48,44.66,44.47,44.62,255800.0,33.6837,33.82,33.6761,33.7897,255800.0
2014-01-17 14:30:00,44.63,44.69,44.58,44.67,136500.0,33.7973,33.8427,33.7594,33.8276,136500.0
2014-01-17 14:40:00,44.67,44.67,44.58,44.65,97700.0,33.8276,33.8276,33.7594,33.8125,97700.0
2014-01-17 14:50:00,44.66,44.67,44.6,44.61,94100.0,33.82,33.8276,33.7746,33.7822,94100.0
2014-01-17 15:00:00,44.61,44.66,44.59,44.6,125800.0,33.7822,33.82,33.767,33.7746,125800.0
2014-01-17 15:10:00,44.6,44.72,44.59,44.6,184100.0,33.7746,33.8655,33.767,33.7746,184100.0
2014-01-17 15:20:00,44.6,44.64,44.55,44.55,299400.0,33.7746,33.8049,33.7367,33.7367,299400.0
2014-01-17 15:30:00,44.55,44.55,44.5,44.55,249200.0,33.7367,33.7367,33.6989,33.7367,249200.0
2014-01-17 15:40:00,44.55,44.58,44.53,44.58,176000.0,33.7367,33.7594,33.7216,33.7594,176000.0
2014-01-17 15:50:00,44.57,44.59,44.48,44.48,423400.0,33.7519,33.767,33.6837,33.6837,423400.0
2014-01-21 09:30:00,44.68,45.29,44.53,45.25,468100.0,33.8352,34.2971,33.7216,34.2668,468100.0
2014-01-21 09:40:00,45.25,45.38,45.04,45.38,157100.0,34.2668,34.3653,34.1078,34.3653,157100.0
2014-01-21 09:50:00,45.38,45.52,45.31,45.48,365000.0,34.3653,34.4713,34.3123,34.441,365000.0
2014-01-21 10:00:00,45.47,45.51,45.34,45.36,211600.0,34.4334,34.4637,34.335,34.3501,211600.0
2014-01-21 10:10:00,45.36,45.37,45.08,45.2,283000.0,34.3501,34.3577,34.1381,34.229,283000.0
2014-01-21 10:20:00,45.2,45.2,44.92,45.04,208700.0,34.229,34.229,34.0169,34.1078,208700.0
2014-01-21 10:30:00,45.04,45.14,44.97,45.11,161300.0,34.1078,34.1835,34.0548,34.1608,161300.0
2014-01-21 10:40:00,45.11,45.12,44.99,45.08,222300.0,34.1608,34.1684,34.0699,34.1381,222300.0
2014-01-21 10:50:00,45.08,45.1,45.01,45.09,135900.0,34.1381,34.1532,34.0851,34.1457,135900.0
2014-01-21 11:00:00,45.09,45.14,44.99,45.0,206300.0,34.1457,34.1835,34.0699,34.0775,206300.0
2014-01-21 11:10:00,45.0,45.01,44.84,44.98,177400.0,34.0775,34.0851,33.9563,34.0624,177400.0
2014-01-21 11:20:00,44.98,45.03,44.95,45.0,103400.0,34.0624,34.1002,34.0396,34.0775,103400.0
2014-01-21 11:30:00,45.0,45.01,44.88,44.88,181100.0,34.0775,34.0851,33.9866,33.9866,181100.0
2014-01-21 11:40:00,44.87,44.87,44.61,44.62,137700.0,33.9791,33.9791,33.7822,33.7897,137700.0
2014-01-21 11:50:00,44.61,44.62,44.51,44.58,75800.0,33.7822,33.7897,33.7064,33.7594,75800.0
2014-01-21 12:00:00,44.59,44.66,44.53,44.58,97000.0,33.767,33.82,33.7216,33.7594,97000.0
2014-01-21 12:10:00,44.57,44.74,44.57,44.64,59100.0,33.7519,33.8806,33.7519,33.8049,59100.0
2014-01-21 12:20:00,44.64,44.75,44.64,44.66,60400.0,33.8049,33.8882,33.8049,33.82,60400.0
2014-01-21 12:30:00,44.66,44.68,44.62,44.65,55000.0,33.82,33.8352,33.7897,33.8125,55000.0
2014-01-21 12:40:00,44.66,44.79,44.65,44.7,70700.0,33.82,33.9185,33.8125,33.8503,70700.0
2014-01-21 12:50:00,44.7,44.71,44.65,44.67,67100.0,33.8503,33.8579,33.8125,33.8276,67100.0
2014-01-21 13:00:00,44.67,44.68,44.66,44.66,39700.0,33.8276,33.8352,33.82,33.82,39700.0
2014-01-21 13:10:00,44.67,44.72,44.66,44.72,58300.0,33.8276,33.8655,33.82,33.8655,58300.0
2014-01-21 13:20:00,44.72,44.72,44.65,44.71,59300.0,33.8655,33.8655,33.8125,33.8579,59300.0
2014-01-21 13:30:00,44.71,44.73,44.68,44.72,70400.0,33.8579,33.873,33.8352,33.8655,70400.0
2014-01-21 13:40:00,44.72,44.75,44.69,44.71,73700.0,33.8655,33.8882,33.8427,33.8579,73700.0
2014-01-21 13:50:00,44.71,44.76,44.71,44.76,56200.0,33.8579,33.8958,33.8579,33.8958,56200.0
2014-01-21 14:00:00,44.76,44.81,44.76,44.8,52700.0,33.8958,33.9336,33.8958,33.926,52700.0
2014-01-21 14:10:00,44.8,44.88,44.78,44.81,59000.0,33.926,33.9866,33.9109,33.9336,59000.0
2014-01-21 14:20:00,44.8,44.81,44.71,44.72,104600.0,33.926,33.9336,33.8579,33.8655,104600.0
2014-01-21 14:30:00,44.72,44.78,44.7,44.77,42100.0,33.8655,33.9109,33.8503,33.9033,42100.0
2014-01-21 14:40:00,44.78,44.8,44.75,44.76,101700.0,33.9109,33.926,33.8882,33.8958,101700.0
2014-01-21 14:50:00,44.76,44.83,44.73,44.82,75200.0,33.8958,33.9488,33.873,33.9412,75200.0
2014-01-21 15:00:00,44.82,44.86,44.81,44.84,70900.0,33.9412,33.9715,33.9336,33.9563,70900.0
2014-01-21 15:10:00,44.84,44.85,44.81,44.83,62200.0,33.9563,33.9639,33.9336,33.9488,62200.0
2014-01-21 15:20:00,44.84,44.86,44.82,44.84,63400.0,33.9563,33.9715,33.9412,33.9563,63400.0
2014-01-21 15:30:00,44.83,44.9,44.83,44.9,231000.0,33.9488,34.0018,33.9488,34.0018,231000.0
2014-01-21 15:40:00,44.9,44.96,44.85,44.86,153500.0,34.0018,34.0472,33.9639,33.9715,153500.0
2014-01-21 15:50:00,44.85,44.9,44.81,44.88,285400.0,33.9639,34.0018,33.9336,33.9866,285400.0
2014-01-22 09:30:00,44.96,45.31,44.8,45.29,322100.0,34.0472,34.3123,33.926,34.2971,322100.0
2014-01-22 09:40:00,45.29,45.46,45.14,45.46,249700.0,34.2971,34.4259,34.1835,34.4259,249700.0
2014-01-22 09:50:00,45.44,45.6,45.36,45.56,364600.0,34.4107,34.5319,34.3501,34.5016,364600.0
2014-01-22 10:00:00,45.55,45.59,45.49,45.56,90400.0,34.494,34.5243,34.4486,34.5016,90400.0
2014-01-22 10:10:00,45.57,45.59,45.52,45.58,149800.0,34.5092,34.5243,34.4713,34.5167,149800.0
2014-01-22 10:20:00,45.57,45.7,45.55,45.68,189600.0,34.5092,34.6076,34.494,34.5925,189600.0
2014-01-22 10:30:00,45.68,45.68,45.57,45.61,62300.0,34.5925,34.5925,34.5092,34.5394,62300.0
2014-01-22 10:40:00,45.61,45.66,45.36,45.45,167800.0,34.5394,34.5773,34.3501,34.4183,167800.0
2014-01-22 10:50:00,45.45,45.57,45.44,45.51,65800.0,34.4183,34.5092,34.4107,34.4637,65800.0
2014-01-22 11:00:00,45.51,45.52,45.44,45.45,70200.0,34.4637,34.4713,34.4107,34.4183,70200.0
2014-01-22 11:10:00,45.44,45.49,45.38,45.44,126300.0,34.4107,34.4486,34.3653,34.4107,126300.0
2014-01-22 11:20:00,45.43,45.53,45.35,45.45,191000.0,34.4031,34.4789,34.3426,34.4183,191000.0
2014-01-22 11:30:00,45.45,45.5,45.35,45.41,133200.0,34.4183,34.4561,34.3426,34.388,133200.0
2014-01-22 11:40:00,45.41,45.41,45.34,45.38,84400.0,34.388,34.388,34.335,34.3653,84400.0
2014-01-22 11:50:00,45.38,45.5,45.38,45.45,189900.0,34.3653,34.4561,34.3653,34.4183,189900.0
2014-01-22 12:00:00,45.45,45.46,45.4,45.41,35900.0,34.4183,34.4259,34.3804,34.388,35900.0
2014-01-22 12:10:00,45.4,45.42,45.34,45.36,90800.0,34.3804,34.3956,34.335,34.3501,90800.0
2014-01-22 12:20:00,45.36,45.38,45.28,45.3,77400.0,34.3501,34.3653,34.2895,34.3047,77400.0
2014-01-22 12:30:00,45.3,45.36,45.28,45.33,82500.0,34.3047,34.3501,34.2895,34.3274,82500.0
2014-01-22 12:40:00,45.34,45.34,45.3,45.34,35900.0,34.335,34.335,34.3047,34.335,35900.0
2014-01-22 12:50:00,45.34,45.34,45.29,45.31,36700.0,34.335,34.335,34.2971,34.3123,36700.0
2014-01-22 13:00:00,45.31,45.34,45.29,45.33,45300.0,34.3123,34.335,34.2971,34.3274,45300.0
2014-01-22 13:10:00,45.32,45.37,45.3,45.32,37100.0,34.3198,34.3577,34.3047,34.3198,37100.0
2014-01-22 13:20:00,45.31,45.39,45.29,45.38,38700.0,34.3123,34.3728,34.2971,34.3653,38700.0
2014-01-22 13:30:00,45.39,45.49,45.39,45.4,113000.0,34.3728,34.4486,34.3728,34.3804,113000.0
2014-01-22 13:40:00,45.39,45.44,45.39,45.4,59000.0,34.3728,34.4107,34.3728,34.3804,59000.0
2014-01-22 13:50:00,45.4,45.43,45.39,45.43,63100.0,34.3804,34.4031,34.3728,34.4031,63100.0
2014-01-22 14:00:00,45.43,45.51,45.43,45.51,66800.0,34.4031,34.4637,34.4031,34.4637,66800.0
2014-01-22 14:10:00,45.52,45.58,45.51,45.56,85200.0,34.4713,34.5167,34.4637,34.5016,85200.0
2014-01-22 14:20:00,45.55,45.61,45.54,45.58,136700.0,34.494,34.5394,34.4864,34.5167,136700.0
2014-01-22 14:30:00,45.57,45.65,45.57,45.6,51700.0,34.5092,34.5697,34.5092,34.5319,51700.0
2014-01-22 14:40:00,45.61,45.63,45.54,45.55,244900.0,34.5394,34.5546,34.4864,34.494,244900.0
2014-01-22 14:50:00,45.53,45.54,45.43,45.47,267900.0,34.4789,34.4864,34.4031,34.4334,267900.0
2014-01-22 15:00:00,45.46,45.48,45.41,45.45,157500.0,34.4259,34.441,34.388,34.4183,157500.0
2014-01-22 15:10:00,45.45,45.5,45.4,45.49,85000.0,34.4183,34.4561,34.3804,34.4486,85000.0
2014-01-22 15:20:00,45.49,45.53,45.47,45.52,143500.0,34.4486,34.4789,34.4334,34.4713,143500.0
2014-01-22 15:30:00,45.52,45.54,45.45,45.47,167500.0,34.4713,34.4864,34.4183,34.4334,167500.0
2014-01-22 15:40:00,45.47,45.5,45.44,45.47,122800.0,34.4334,34.4561,34.4107,34.4334,122800.0
2014-01-22 15:50:00,45.47,45.49,45.42,45.45,411700.0,34.4334,34.4486,34.3956,34.4183,411700.0
2014-01-23 09:30:00,44.92,45.71,44.92,45.57,229600.0,34.0169,34.6152,34.0169,34.5092,229600.0
2014-01-23 09:40:00,45.57,45.66,45.45,45.47,167800.0,34.5092,34.5773,34.4183,34.4334,167800.0
2014-01-23 09:50:00,45.48,45.49,45.4,45.43,76000.0,34.441,34.4486,34.3804,34.4031,76000.0
2014-01-23 10:00:00,45.43,45.51,45.28,45.36,90800.0,34.4031,34.4637,34.2895,34.3501,90800.0
2014-01-23 10:10:00,45.37,45.53,45.33,45.49,117600.0,34.3577,34.4789,34.3274,34.4486,117600.0
2014-01-23 10:20:00,45.49,45.62,45.46,45.46,119300.0,34.4486,34.547,34.4259,34.4259,119300.0
2014-01-23 10:30:00,45.46,45.59,45.4,45.57,63800.0,34.4259,34.5243,34.3804,34.5092,63800.0
2014-01-23 10:40:00,45.56,45.7,45.52,45.69,101300.0,34.5016,34.6076,34.4713,34.6,101300.0
2014-01-23 10:50:00,45.7,45.72,45.64,45.66,86100.0,34.6076,34.6227,34.5622,34.5773,86100.0
2014-01-23 11:00:00,45.66,45.7,45.56,45.6,106200.0,34.5773,34.6076,34.5016,34.5319,106200.0
2014-01-23 11:10:00,45.59,45.69,45.57,45.69,68900.0,34.5243,34.6,34.5092,34.6,68900.0
2014-01-23 11:20:00,45.69,45.79,45.68,45.78,71700.0,34.6,34.6758,34.5925,34.6682,71700.0
2014-01-23 11:30:00,45.78,45.87,45.76,45.77,116600.0,34.6682,34.7363,34.653,34.6606,116600.0
2014-01-23 11:40:00,45.77,45.83,45.71,45.72,59500.0,34.6606,34.706,34.6152,34.6227,59500.0
2014-01-23 11:50:00,45.73,45.77,45.71,45.74,46200.0,34.6303,34.6606,34.6152,34.6379,46200.0
2014-01-23 12:00:00,45.74,45.8,45.74,45.78,94900.0,34.6379,34.6833,34.6379,34.6682,94900.0
2014-01-23 12:10:00,45.79,45.79,45.71,45.73,49800.0,34.6758,34.6758,34.6152,34.6303,49800.0
2014-01-23 12:20:00,45.73,45.78,45.7,45.78,73800.0,34.6303,34.6682,34.6076,34.6682,73800.0
2014-01-23 12:30:00,45.76,45.76,45.66,45.69,29900.0,34.653,34.653,34.5773,34.6,29900.0
2014-01-23 12:40:00,45.68,45.73,45.68,45.73,34300.0,34.5925,34.6303,34.5925,34.6303,34300.0
2014-01-23 12:50:00,45.72,45.76,45.68,45.76,81700.0,34.6227,34.653,34.5925,34.653,81700.0
2014-01-23 13:00:00,45.75,45.85,45.73,45.82,47200.0,34.6455,34.7212,34.6303,34.6985,47200.0
2014-01-23 13:10:00,45.82,45.9,45.8,45.88,75200.0,34.6985,34.7591,34.6833,34.7439,75200.0
2014-01-23 13:20:00,45.88,45.96,45.86,45.92,105000.0,34.7439,34.8045,34.7288,34.7742,105000.0
2014-01-23 13:30:00,45.91,45.93,45.8,45.8,41400.0,34.7666,34.7818,34.6833,34.6833,41400.0
2014-01-23 13:40:00,45.78,45.8,45.58,45.58,41100.0,34.6682,34.6833,34.5167,34.5167,41100.0
2014-01-23 13:50:00,45.59,45.61,45.55,45.58,81800.0,34.5243,34.5394,34.494,34.5167,81800.0
2014-01-23 14:00:00,45.57,45.63,45.55,45.62,62300.0,34.5092,34.5546,34.494,34.547,62300.0
2014-01-23 14:10:00,45.61,45.67,45.56,45.64,58600.0,34.5394,34.5849,34.5016,34.5622,58600.0
2014-01-23 14:20:00,45.65,45.7,45.61,45.61,73400.0,34.5697,34.6076,34.5394,34.5394,73400.0
2014-01-23 14:30:00,45.61,45.64,45.61,45.61,45300.0,34.5394,34.5622,34.5394,34.5394,45300.0
2014-01-23 14:40:00,45.61,45.63,45.58,45.63,118800.0,34.5394,34.5546,34.5167,34.5546,118800.0
2014-01-23 14:50:00,45.63,45.71,45.62,45.69,70800.0,34.5546,34.6152,34.547,34.6,70800.0
2014-01-23 15:00:00,45.68,45.77,45.63,45.75,75100.0,34.5925,34.6606,34.5546,34.6455,75100.0
2014-01-23 15:10:00,45.73,45.76,45.68,45.7,65400.0,34.6303,34.653,34.5925,34.6076,65400.0
2014-01-23 15:20:00,45.7,45.7,45.61,45.65,69600.0,34.6076,34.6076,34.5394,34.5697,69600.0
2014-01-23 15:30:00,45.65,45.71,45.62,45.68,68700.0,34.5697,34.6152,34.547,34.5925,68700.0
2014-01-23 15:40:00,45.68,45.73,45.65,45.71,121000.0,34.5925,34.6303,34.5697,34.6152,121000.0
2014-01-23 15:50:00,45.71,45.87,45.7,45.85,418700.0,34.6152,34.7363,34.6076,34.7212,418700.0
2014-01-24 09:30:00,45.72,45.72,45.29,45.64,422300.0,34.6227,34.6227,34.2971,34.5622,422300.0
2014-01-24 09:40:00,45.65,45.65,45.34,45.37,133300.0,34.5697,34.5697,34.335,34.3577,133300.0
2014-01-24 09:50:00,45.36,45.44,45.23,45.23,196100.0,34.3501,34.4107,34.2517,34.2517,196100.0
2014-01-24 10:00:00,45.23,45.33,45.08,45.1,141600.0,34.2517,34.3274,34.1381,34.1532,141600.0
2014-01-24 10:10:00,45.1,45.14,44.93,44.96,141000.0,34.1532,34.1835,34.0245,34.0472,141000.0
2014-01-24 10:20:00,44.96,45.11,44.95,45.02,131400.0,34.0472,34.1608,34.0396,34.0927,131400.0
2014-01-24 10:30:00,45.01,45.02,44.89,44.94,154300.0,34.0851,34.0927,33.9942,34.0321,154300.0
2014-01-24 10:40:00,44.94,44.96,44.82,44.9,77800.0,34.0321,34.0472,33.9412,34.0018,77800.0
2014-01-24 10:50:00,44.88,44.92,44.83,44.88,44600.0,33.9866,34.0169,33.9488,33.9866,44600.0
2014-01-24 11:00:00,44.87,44.92,44.71,44.71,61500.0,33.9791,34.0169,33.8579,33.8579,61500.0
2014-01-24 11:10:00,44.71,44.74,44.66,44.69,150800.0,33.8579,33.8806,33.82,33.8427,150800.0
2014-01-24 11:20:00,44.69,44.73,44.49,44.56,132600.0,33.8427,33.873,33.6913,33.7443,132600.0
2014-01-24 11:30:00,44.56,44.63,44.5,44.6,81300.0,33.7443,33.7973,33.6989,33.7746,81300.0
2014-01-24 11:40:00,44.6,44.66,44.58,44.64,41300.0,33.7746,33.82,33.7594,33.8049,41300.0
2014-01-24 11:50:00,44.64,44.68,44.61,44.64,40200.0,33.8049,33.8352,33.7822,33.8049,40200.0
2014-01-24 12:00:00,44.65,44.66,44.54,44.58,44500.0,33.8125,33.82,33.7292,33.7594,44500.0
2014-01-24 12:10:00,44.57,44.6,44.52,44.52,35600.0,33.7519,33.7746,33.714,33.714,35600.0
2014-01-24 12:20:00,44.52,44.54,44.47,44.5,61200.0,33.714,33.7292,33.6761,33.6989,61200.0
2014-01-24 12:30:00,44.49,44.62,44.48,44.6,54600.0,33.6913,33.7897,33.6837,33.7746,54600.0
2014-01-24 12:40:00,44.61,44.62,44.52,44.57,45900.0,33.7822,33.7897,33.714,33.7519,45900.0
2014-01-24 12:50:00,44.58,44.71,44.56,44.7,56800.0,33.7594,33.8579,33.7443,33.8503,56800.0
2014-01-24 13:00:00,44.7,44.7,44.51,44.52,157600.0,33.8503,33.8503,33.7064,33.714,157600.0
2014-01-24 13:10:00,44.53,44.6,44.46,44.6,78400.0,33.7216,33.7746,33.6686,33.7746,78400.0
2014-01-24 13:20:00,44.6,44.62,44.46,44.48,243000.0,33.7746,33.7897,33.6686,33.6837,243000.0
2014-01-24 13:30:00,44.48,44.51,44.44,44.47,52700.0,33.6837,33.7064,33.6534,33.6761,52700.0
2014-01-24 13:40:00,44.46,44.46,44.36,44.41,135300.0,33.6686,33.6686,33.5928,33.6307,135300.0
2014-01-24 13:50:00,44.42,44.48,44.36,44.37,94400.0,33.6383,33.6837,33.5928,33.6004,94400.0
2014-01-24 14:00:00,44.38,44.38,44.25,44.31,68100.0,33.608,33.608,33.5095,33.555,68100.0
2014-01-24 14:10:00,44.31,44.36,44.26,44.28,66700.0,33.555,33.5928,33.5171,33.5323,66700.0
2014-01-24 14:20:00,44.28,44.3,44.21,44.26,78400.0,33.5323,33.5474,33.4793,33.5171,78400.0
2014-01-24 14:30:00,44.26,44.29,44.23,44.29,90800.0,33.5171,33.5398,33.4944,33.5398,90800.0
2014-01-24 14:40:00,44.29,44.3,44.18,44.25,85900.0,33.5398,33.5474,33.4565,33.5095,85900.0
2014-01-24 14:50:00,44.26,44.31,44.25,44.3,88800.0,33.5171,33.555,33.5095,33.5474,88800.0
2014-01-24 15:00:00,44.3,44.3,44.14,44.15,67600.0,33.5474,33.5474,33.4262,33.4338,67600.0
2014-01-24 15:10:00,44.15,44.2,43.94,44.02,347100.0,33.4338,33.4717,33.2748,33.3354,347100.0
2014-01-24 15:20:00,44.01,44.01,43.92,43.97,146400.0,33.3278,33.3278,33.2596,33.2975,146400.0
2014-01-24 15:30:00,43.97,44.09,43.95,44.09,160300.0,33.2975,33.3884,33.2824,33.3884,160300.0
2014-01-24 15:40:00,44.09,44.11,43.94,43.96,203300.0,33.3884,33.4035,33.2748,33.2899,203300.0
2014-01-24 15:50:00,43.96,44.05,43.94,43.96,353300.0,33.2899,33.3581,33.2748,33.2899,353300.0
2014-01-27 09:30:00,44.09,44.33,44.03,44.31,122700.0,33.3884,33.5701,33.3429,33.555,122700.0
2014-01-27 09:40:00,44.31,44.44,44.24,44.29,69600.0,33.555,33.6534,33.502,33.5398,69600.0
2014-01-27 09:50:00,44.29,44.44,44.22,44.38,69200.0,33.5398,33.6534,33.4868,33.608,69200.0
2014-01-27 10:00:00,44.37,44.43,44.24,44.34,64400.0,33.6004,33.6459,33.502,33.5777,64400.0
2014-01-27 10:10:00,44.34,44.35,44.26,44.3,57700.0,33.5777,33.5853,33.5171,33.5474,57700.0
2014-01-27 10:20:00,44.3,44.34,44.18,44.21,69100.0,33.5474,33.5777,33.4565,33.4793,69100.0
2014-01-27 10:30:00,44.21,44.31,43.98,43.98,117300.0,33.4793,33.555,33.3051,33.3051,117300.0
2014-01-27 10:40:00,44.0,44.15,44.0,44.11,69000.0,33.3202,33.4338,33.3202,33.4035,69000.0
2014-01-27 10:50:00,44.12,44.2,44.02,44.02,67800.0,33.4111,33.4717,33.3354,33.3354,67800.0
2014-01-27 11:00:00,44.02,44.11,43.97,44.1,120400.0,33.3354,33.4035,33.2975,33.396,120400.0
2014-01-27 11:10:00,44.11,44.14,43.98,44.07,123100.0,33.4035,33.4262,33.3051,33.3732,123100.0
2014-01-27 11:20:00,44.07,44.16,44.06,44.09,41300.0,33.3732,33.4414,33.3657,33.3884,41300.0
2014-01-27 11:30:00,44.09,44.17,44.05,44.09,37000.0,33.3884,33.449,33.3581,33.3884,37000.0
2014-01-27 11:40:00,44.09,44.15,44.06,44.08,59000.0,33.3884,33.4338,33.3657,33.3808,59000.0
2014-01-27 11:50:00,44.09,44.09,43.96,43.97,59300.0,33.3884,33.3884,33.2899,33.2975,59300.0
2014-01-27 12:00:00,43.99,43.99,43.83,43.89,35700.0,33.3127,33.3127,33.1915,33.2369,35700.0
2014-01-27 12:10:00,43.9,43.95,43.85,43.85,22200.0,33.2445,33.2824,33.2066,33.2066,22200.0
2014-01-27 12:20:00,43.85,43.92,43.75,43.9,26300.0,33.2066,33.2596,33.1309,33.2445,26300.0
2014-01-27 12:30:00,43.91,43.91,43.76,43.88,30600.0,33.2521,33.2521,33.1385,33.2294,30600.0
2014-01-27 12:40:00,43.9,43.95,43.81,43.82,41400.0,33.2445,33.2824,33.1763,33.1839,41400.0
2014-01-27 12:50:00,43.82,43.82,43.69,43.69,37500.0,33.1839,33.1839,33.0855,33.0855,37500.0
2014-01-27 13:00:00,43.7,43.9,43.67,43.83,51200.0,33.093,33.2445,33.0703,33.1915,51200.0
2014-01-27 13:10:00,43.83,43.88,43.8,43.86,37600.0,33.1915,33.2294,33.1688,33.2142,37600.0
2014-01-27 13:20:00,43.86,43.91,43.82,43.88,33600.0,33.2142,33.2521,33.1839,33.2294,33600.0
2014-01-27 13:30:00,43.89,43.96,43.87,43.96,29700.0,33.2369,33.2899,33.2218,33.2899,29700.0
2014-01-27 13:40:00,43.95,44.03,43.91,44.02,41100.0,33.2824,33.3429,33.2521,33.3354,41100.0
2014-01-27 13:50:00,44.01,44.01,43.85,43.85,57200.0,33.3278,33.3278,33.2066,33.2066,57200.0
2014-01-27 14:00:00,43.87,43.9,43.83,43.83,55300.0,33.2218,33.2445,33.1915,33.1915,55300.0
2014-01-27 14:10:00,43.83,43.92,43.83,43.85,48900.0,33.1915,33.2596,33.1915,33.2066,48900.0
2014-01-27 14:20:00,43.85,43.9,43.82,43.87,33800.0,33.2066,33.2445,33.1839,33.2218,33800.0
2014-01-27 14:30:00,43.87,44.03,43.87,44.02,46900.0,33.2218,33.3429,33.2218,33.3354,46900.0
2014-01-27 14:40:00,44.02,44.05,43.89,43.92,59400.0,33.3354,33.3581,33.2369,33.2596,59400.0
2014-01-27 14:50:00,43.93,44.01,43.91,43.91,71100.0,33.2672,33.3278,33.2521,33.2521,71100.0
2014-01-27 15:00:00,43.91,43.91,43.79,43.83,110200.0,33.2521,33.2521,33.1612,33.1915,110200.0
2014-01-27 15:10:00,43.84,43.96,43.83,43.96,40000.0,33.1991,33.2899,33.1915,33.2899,40000.0
2014-01-27 15:20:00,43.96,43.96,43.87,43.89,65000.0,33.2899,33.2899,33.2218,33.2369,65000.0
2014-01-27 15:30:00,43.89,43.96,43.89,43.94,96800.0,33.2369,33.2899,33.2369,33.2748,96800.0
2014-01-27 15:40:00,43.94,43.96,43.81,43.82,95800.0,33.2748,33.2899,33.1763,33.1839,95800.0
2014-01-27 15:50:00,43.81,43.83,43.71,43.71,165100.0,33.1763,33.1915,33.1006,33.1006,165100.0
2014-01-28 09:30:00,43.88,43.99,43.64,43.72,139500.0,33.2294,33.3127,33.0476,33.1082,139500.0
2014-01-28 09:40:00,43.72,43.72,43.46,43.49,127400.0,33.1082,33.1082,32.9113,32.934,127400.0
2014-01-28 09:50:00,43.49,43.53,43.44,43.51,90200.0,32.934,32.9643,32.8962,32.9492,90200.0
2014-01-28 10:00:00,43.52,43.62,43.5,43.62,149100.0,32.9567,33.0325,32.9416,33.0325,149100.0
2014-01-28 10:10:00,43.62,43.63,43.51,43.51,177900.0,33.0325,33.04,32.9492,32.9492,177900.0
2014-01-28 10:20:00,43.52,43.56,43.49,43.55,90000.0,32.9567,32.987,32.934,32.9795,90000.0
2014-01-28 10:30:00,43.55,43.58,43.46,43.54,226000.0,32.9795,33.0022,32.9113,32.9719,226000.0
2014-01-28 10:40:00,43.55,43.65,43.54,43.61,166300.0,32.9795,33.0552,32.9719,33.0249,166300.0
2014-01-28 10:50:00,43.61,43.65,43.56,43.6,74900.0,33.0249,33.0552,32.987,33.0173,74900.0
2014-01-28 11:00:00,43.59,43.62,43.47,43.5,85200.0,33.0097,33.0325,32.9189,32.9416,85200.0
2014-01-28 11:10:00,43.5,43.56,43.47,43.5,139200.0,32.9416,32.987,32.9189,32.9416,139200.0
2014-01-28 11:20:00,43.5,43.51,43.43,43.48,197100.0,32.9416,32.9492,32.8886,32.9264,197100.0
2014-01-28 11:30:00,43.49,43.54,43.45,43.5,98000.0,32.934,32.9719,32.9037,32.9416,98000.0
2014-01-28 11:40:00,43.49,43.53,43.47,43.52,277300.0,32.934,32.9643,32.9189,32.9567,277300.0
2014-01-28 11:50:00,43.52,43.57,43.51,43.54,73500.0,32.9567,32.9946,32.9492,32.9719,73500.0
2014-01-28 12:00:00,43.54,43.55,43.5,43.51,40000.0,32.9719,32.9795,32.9416,32.9492,40000.0
2014-01-28 12:10:00,43.51,43.53,43.5,43.5,30900.0,32.9492,32.9643,32.9416,32.9416,30900.0
2014-01-28 12:20:00,43.5,43.56,43.5,43.55,35800.0,32.9416,32.987,32.9416,32.9795,35800.0
2014-01-28 12:30:00,43.55,43.56,43.5,43.5,46200.0,32.9795,32.987,32.9416,32.9416,46200.0
2014-01-28 12:40:00,43.5,43.54,43.49,43.49,36000.0,32.9416,32.9719,32.934,32.934,36000.0
2014-01-28 12:50:00,43.49,43.5,43.44,43.49,28800.0,32.934,32.9416,32.8962,32.934,28800.0
2014-01-28 13:00:00,43.5,43.56,43.49,43.54,115000.0,32.9416,32.987,32.934,32.9719,115000.0
2014-01-28 13:10:00,43.55,43.56,43.53,43.55,37300.0,32.9795,32.987,32.9643,32.9795,37300.0
2014-01-28 13:20:00,43.55,43.56,43.49,43.5,46100.0,32.9795,32.987,32.934,32.9416,46100.0
2014-01-28 13:30:00,43.5,43.55,43.5,43.55,47700.0,32.9416,32.9795,32.9416,32.9795,47700.0
2014-01-28 13:40:00,43.55,43.55,43.48,43.5,49800.0,32.9795,32.9795,32.9264,32.9416,49800.0
2014-01-28 13:50:00,43.5,43.52,43.49,43.49,67800.0,32.9416,32.9567,32.934,32.934,67800.0
2014-01-28 14:00:00,43.48,43.55,43.46,43.54,47200.0,32.9264,32.9795,32.9113,32.9719,47200.0
2014-01-28 14:10:00,43.55,43.56,43.52,43.54,27400.0,32.9795,32.987,32.9567,32.9719,27400.0
2014-01-28 14:20:00,43.54,43.58,43.53,43.54,56700.0,32.9719,33.0022,32.9643,32.9719,56700.0
2014-01-28 14:30:00,43.53,43.55,43.49,43.49,126600.0,32.9643,32.9795,32.934,32.934,126600.0
2014-01-28 14:40:00,43.49,43.5,43.39,43.45,298900.0,32.934,32.9416,32.8583,32.9037,298900.0
2014-01-28 14:50:00,43.45,43.51,43.43,43.48,269900.0,32.9037,32.9492,32.8886,32.9264,269900.0
2014-01-28 15:00:00,43.49,43.51,43.45,43.51,58400.0,32.934,32.9492,32.9037,32.9492,58400.0
2014-01-28 15:10:00,43.5,43.57,43.49,43.55,91300.0,32.9416,32.9946,32.934,32.9795,91300.0
2014-01-28 15:20:00,43.55,43.63,43.53,43.63,70100.0,32.9795,33.04,32.9643,33.04,70100.0
2014-01-28 15:30:00,43.63,43.71,43.61,43.7,81900.0,33.04,33.1006,33.0249,33.093,81900.0
2014-01-28 15:40:00,43.71,43.71,43.63,43.64,81500.0,33.1006,33.1006,33.04,33.0476,81500.0
2014-01-28 15:50:00,43.65,43.74,43.65,43.74,198200.0,33.0552,33.1233,33.0552,33.1233,198200.0
2014-01-29 09:30:00,42.74,43.48,42.74,43.45,207000.0,32.3661,32.9264,32.3661,32.9037,207000.0
2014-01-29 09:40:00,43.47,43.61,43.37,43.44,186200.0,32.9189,33.0249,32.8431,32.8962,186200.0
2014-01-29 09:50:00,43.44,43.57,43.39,43.48,80300.0,32.8962,32.9946,32.8583,32.9264,80300.0
2014-01-29 10:00:00,43.47,43.51,43.39,43.39,109900.0,32.9189,32.9492,32.8583,32.8583,109900.0
2014-01-29 10:10:00,43.38,43.4,43.23,43.24,216400.0,32.8507,32.8659,32.7371,32.7447,216400.0
2014-01-29 10:20:00,43.25,43.26,43.1,43.26,124600.0,32.7523,32.7598,32.6387,32.7598,124600.0
2014-01-29 10:30:00,43.26,43.35,43.22,43.26,117200.0,32.7598,32.828,32.7296,32.7598,117200.0
2014-01-29 10:40:00,43.26,43.26,43.07,43.08,93700.0,32.7598,32.7598,32.616,32.6235,93700.0
2014-01-29 10:50:00,43.07,43.07,42.93,42.95,115900.0,32.616,32.616,32.5099,32.5251,115900.0
2014-01-29 11:00:00,42.95,42.98,42.88,42.89,111000.0,32.5251,32.5478,32.4721,32.4796,111000.0
2014-01-29 11:10:00,42.89,43.0,42.85,43.0,123400.0,32.4796,32.5629,32.4494,32.5629,123400.0
2014-01-29 11:20:00,43.0,43.03,42.95,43.0,117500.0,32.5629,32.5857,32.5251,32.5629,117500.0
2014-01-29 11:30:00,42.99,43.0,42.94,42.96,94900.0,32.5554,32.5629,32.5175,32.5327,94900.0
2014-01-29 11:40:00,42.96,43.0,42.92,42.95,49500.0,32.5327,32.5629,32.5024,32.5251,49500.0
2014-01-29 11:50:00,42.96,43.0,42.94,42.96,39500.0,32.5327,32.5629,32.5175,32.5327,39500.0
2014-01-29 12:00:00,42.96,42.97,42.87,42.88,35900.0,32.5327,32.5402,32.4645,32.4721,35900.0
2014-01-29 12:10:00,42.88,42.91,42.86,42.86,55400.0,32.4721,32.4948,32.4569,32.4569,55400.0
2014-01-29 12:20:00,42.87,42.94,42.85,42.86,29400.0,32.4645,32.5175,32.4494,32.4569,29400.0
2014-01-29 12:30:00,42.86,42.88,42.79,42.85,52700.0,32.4569,32.4721,32.4039,32.4494,52700.0
2014-01-29 12:40:00,42.86,43.01,42.86,43.0,95200.0,32.4569,32.5705,32.4569,32.5629,95200.0
2014-01-29 12:50:00,43.0,43.02,42.99,43.02,53800.0,32.5629,32.5781,32.5554,32.5781,53800.0
2014-01-29 13:00:00,43.02,43.05,42.98,43.05,51200.0,32.5781,32.6008,32.5478,32.6008,51200.0
2014-01-29 13:10:00,43.04,43.08,43.03,43.06,41400.0,32.5932,32.6235,32.5857,32.6084,41400.0
2014-01-29 13:20:00,43.05,43.07,43.01,43.01,32200.0,32.6008,32.616,32.5705,32.5705,32200.0
2014-01-29 13:30:00,43.01,43.01,42.97,42.98,35500.0,32.5705,32.5705,32.5402,32.5478,35500.0
2014-01-29 13:40:00,42.97,43.0,42.93,42.96,44100.0,32.5402,32.5629,32.5099,32.5327,44100.0
2014-01-29 13:50:00,42.97,43.04,42.96,43.01,40000.0,32.5402,32.5932,32.5327,32.5705,40000.0
2014-01-29 14:00:00,43.0,43.11,42.82,42.91,74800.0,32.5629,32.6462,32.4266,32.4948,74800.0
2014-01-29 14:10:00,42.93,42.93,42.77,42.8,83600.0,32.5099,32.5099,32.3888,32.4115,83600.0
2014-01-29 14:20:00,42.8,42.88,42.76,42.87,74200.0,32.4115,32.4721,32.3812,32.4645,74200.0
2014-01-29 14:30:00,42.87,42.95,42.83,42.93,67000.0,32.4645,32.5251,32.4342,32.5099,67000.0
2014-01-29 14:40:00,42.93,42.96,42.89,42.93,66000.0,32.5099,32.5327,32.4796,32.5099,66000.0
2014-01-29 14:50:00,42.93,42.94,42.78,42.79,60300.0,32.5099,32.5175,32.3963,32.4039,60300.0
2014-01-29 15:00:00,42.78,42.85,42.77,42.83,57800.0,32.3963,32.4494,32.3888,32.4342,57800.0
2014-01-29 15:10:00,42.82,42.82,42.7,42.76,113300.0,32.4266,32.4266,32.3358,32.3812,113300.0
2014-01-29 15:20:00,42.76,42.82,42.73,42.77,54900.0,32.3812,32.4266,32.3585,32.3888,54900.0
2014-01-29 15:30:00,42.77,42.83,42.73,42.81,83700.0,32.3888,32.4342,32.3585,32.4191,83700.0
2014-01-29 15:40:00,42.82,42.89,42.77,42.85,119400.0,32.4266,32.4796,32.3888,32.4494,119400.0
2014-01-29 15:50:00,42.84,42.84,42.74,42.76,237600.0,32.4418,32.4418,32.3661,32.3812,237600.0
2014-01-30 09:30:00,43.24,43.28,42.92,43.05,152100.0,32.7447,32.775,32.5024,32.6008,152100.0
2014-01-30 09:40:00,43.05,43.05,42.84,42.92,84500.0,32.6008,32.6008,32.4418,32.5024,84500.0
2014-01-30 09:50:00,42.92,42.97,42.71,42.72,71500.0,32.5024,32.5402,32.3433,32.3509,71500.0
2014-01-30 10:00:00,42.72,42.81,42.63,42.68,131600.0,32.3509,32.4191,32.2828,32.3206,131600.0
2014-01-30 10:10:00,42.71,42.86,42.71,42.85,31500.0,32.3433,32.4569,32.3433,32.4494,31500.0
2014-01-30 10:20:00,42.85,42.94,42.85,42.85,28800.0,32.4494,32.5175,32.4494,32.4494,28800.0
2014-01-30 10:30:00,42.84,42.88,42.76,42.87,29000.0,32.4418,32.4721,32.3812,32.4645,29000.0
2014-01-30 10:40:00,42.87,42.93,42.77,42.79,43500.0,32.4645,32.5099,32.3888,32.4039,43500.0
2014-01-30 10:50:00,42.78,42.82,42.7,42.73,38400.0,32.3963,32.4266,32.3358,32.3585,38400.0
2014-01-30 11:00:00,42.73,42.75,42.69,42.73,31500.0,32.3585,32.3736,32.3282,32.3585,31500.0
2014-01-30 11:10:00,42.73,42.75,42.71,42.73,39500.0,32.3585,32.3736,32.3433,32.3585,39500.0
2014-01-30 11:20:00,42.73,42.76,42.72,42.73,82200.0,32.3585,32.3812,32.3509,32.3585,82200.0
2014-01-30 11:30:00,42.74,42.75,42.71,42.75,43200.0,32.3661,32.3736,32.3433,32.3736,43200.0
2014-01-30 11:40:00,42.75,42.98,42.75,42.97,54100.0,32.3736,32.5478,32.3736,32.5402,54100.0
2014-01-30 11:50:00,42.97,43.06,42.96,43.01,40300.0,32.5402,32.6084,32.5327,32.5705,40300.0
2014-01-30 12:00:00,43.01,43.08,42.98,43.06,26400.0,32.5705,32.6235,32.5478,32.6084,26400.0
2014-01-30 12:10:00,43.07,43.11,42.98,42.98,39300.0,32.616,32.6462,32.5478,32.5478,39300.0
2014-01-30 12:20:00,42.99,43.05,42.98,43.05,26100.0,32.5554,32.6008,32.5478,32.6008,26100.0
2014-01-30 12:30:00,43.05,43.13,43.05,43.13,18900.0,32.6008,32.6614,32.6008,32.6614,18900.0
2014-01-30 12:40:00,43.14,43.15,43.06,43.11,38100.0,32.669,32.6765,32.6084,32.6462,38100.0
2014-01-30 12:50:00,43.11,43.13,42.99,42.99,23800.0,32.6462,32.6614,32.5554,32.5554,23800.0
2014-01-30 13:00:00,42.99,43.0,42.94,42.98,19200.0,32.5554,32.5629,32.5175,32.5478,19200.0
2014-01-30 13:10:00,42.98,42.99,42.93,42.98,30200.0,32.5478,32.5554,32.5099,32.5478,30200.0
2014-01-30 13:20:00,42.97,42.98,42.91,42.93,17600.0,32.5402,32.5478,32.4948,32.5099,17600.0
2014-01-30 13:30:00,42.93,42.96,42.91,42.91,20300.0,32.5099,32.5327,32.4948,32.4948,20300.0
2014-01-30 13:40:00,42.91,43.01,42.91,42.98,17800.0,32.4948,32.5705,32.4948,32.5478,17800.0
2014-01-30 13:50:00,42.98,42.98,42.92,42.93,25700.0,32.5478,32.5478,32.5024,32.5099,25700.0
2014-01-30 14:00:00,42.93,42.93,42.8,42.84,60000.0,32.5099,32.5099,32.4115,32.4418,60000.0
2014-01-30 14:10:00,42.84,42.86,42.82,42.84,26200.0,32.4418,32.4569,32.4266,32.4418,26200.0
2014-01-30 14:20:00,42.84,42.91,42.84,42.9,29900.0,32.4418,32.4948,32.4418,32.4872,29900.0
2014-01-30 14:30:00,42.91,42.98,42.91,42.98,31400.0,32.4948,32.5478,32.4948,32.5478,31400.0
2014-01-30 14:40:00,42.98,43.0,42.93,42.94,39100.0,32.5478,32.5629,32.5099,32.5175,39100.0
2014-01-30 14:50:00,42.95,43.04,42.95,43.04,30600.0,32.5251,32.5932,32.5251,32.5932,30600.0
2014-01-30 15:00:00,43.04,43.12,43.04,43.09,43600.0,32.5932,32.6538,32.5932,32.6311,43600.0
2014-01-30 15:10:00,43.1,43.18,43.09,43.16,55200.0,32.6387,32.6993,32.6311,32.6841,55200.0
2014-01-30 15:20:00,43.16,43.21,43.16,43.2,59000.0,32.6841,32.722,32.6841,32.7144,59000.0
2014-01-30 15:30:00,43.21,43.21,43.12,43.15,52600.0,32.722,32.722,32.6538,32.6765,52600.0
2014-01-30 15:40:00,43.15,43.17,43.09,43.1,72800.0,32.6765,32.6917,32.6311,32.6387,72800.0
2014-01-30 15:50:00,43.11,43.15,43.1,43.14,171900.0,32.6462,32.6765,32.6387,32.669,171900.0
2014-01-31 09:30:00,42.62,42.84,42.5,42.64,103700.0,32.2752,32.4418,32.1843,32.2903,103700.0
2014-01-31 09:40:00,42.66,42.8,42.57,42.64,58400.0,32.3055,32.4115,32.2373,32.2903,58400.0
2014-01-31 09:50:00,42.64,42.68,42.32,42.32,137000.0,32.2903,32.3206,32.048,32.048,137000.0
2014-01-31 10:00:00,42.33,42.45,42.23,42.24,236900.0,32.0556,32.1464,31.9798,31.9874,236900.0
2014-01-31 10:10:00,42.24,42.3,41.95,41.95,210300.0,31.9874,32.0329,31.7678,31.7678,210300.0
2014-01-31 10:20:00,41.94,42.04,41.92,42.02,120000.0,31.7602,31.836,31.7451,31.8208,120000.0
2014-01-31 10:30:00,42.03,42.19,42.02,42.18,154400.0,31.8284,31.9496,31.8208,31.942,154400.0
2014-01-31 10:40:00,42.18,42.27,42.1,42.2,96100.0,31.942,32.0101,31.8814,31.9571,96100.0
2014-01-31 10:50:00,42.21,42.28,42.18,42.24,57500.0,31.9647,32.0177,31.942,31.9874,57500.0
2014-01-31 11:00:00,42.25,42.38,42.22,42.37,36600.0,31.995,32.0934,31.9723,32.0859,36600.0
2014-01-31 11:10:00,42.37,42.37,42.23,42.24,49000.0,32.0859,32.0859,31.9798,31.9874,49000.0
2014-01-31 11:20:00,42.24,42.27,42.19,42.27,34400.0,31.9874,32.0101,31.9496,32.0101,34400.0
2014-01-31 11:30:00,42.28,42.33,42.27,42.33,33600.0,32.0177,32.0556,32.0101,32.0556,33600.0
2014-01-31 11:40:00,42.32,42.44,42.32,42.41,37400.0,32.048,32.1389,32.048,32.1162,37400.0
2014-01-31 11:50:00,42.4,42.52,42.38,42.52,27300.0,32.1086,32.1995,32.0934,32.1995,27300.0
2014-01-31 12:00:00,42.51,42.57,42.48,42.52,36100.0,32.1919,32.2373,32.1692,32.1995,36100.0
2014-01-31 12:10:00,42.51,42.6,42.51,42.59,40300.0,32.1919,32.26,32.1919,32.2525,40300.0
2014-01-31 12:20:00,42.59,42.59,42.51,42.55,31100.0,32.2525,32.2525,32.1919,32.2222,31100.0
2014-01-31 12:30:00,42.55,42.55,42.37,42.37,46100.0,32.2222,32.2222,32.0859,32.0859,46100.0
2014-01-31 12:40:00,42.36,42.41,42.31,42.38,40200.0,32.0783,32.1162,32.0404,32.0934,40200.0
2014-01-31 12:50:00,42.38,42.44,42.36,42.38,21500.0,32.0934,32.1389,32.0783,32.0934,21500.0
2014-01-31 13:00:00,42.38,42.41,42.31,42.33,19300.0,32.0934,32.1162,32.0404,32.0556,19300.0
2014-01-31 13:10:00,42.34,42.36,42.21,42.21,43400.0,32.0631,32.0783,31.9647,31.9647,43400.0
2014-01-31 13:20:00,42.21,42.28,42.21,42.26,28200.0,31.9647,32.0177,31.9647,32.0026,28200.0
2014-01-31 13:30:00,42.26,42.3,42.2,42.23,41500.0,32.0026,32.0329,31.9571,31.9798,41500.0
2014-01-31 13:40:00,42.23,42.37,42.22,42.36,54400.0,31.9798,32.0859,31.9723,32.0783,54400.0
2014-01-31 13:50:00,42.37,42.46,42.36,42.45,30100.0,32.0859,32.154,32.0783,32.1464,30100.0
2014-01-31 14:00:00,42.45,42.5,42.43,42.45,32800.0,32.1464,32.1843,32.1313,32.1464,32800.0
2014-01-31 14:10:00,42.45,42.46,42.42,42.42,57500.0,32.1464,32.154,32.1237,32.1237,57500.0
2014-01-31 14:20:00,42.42,42.53,42.42,42.52,58200.0,32.1237,32.207,32.1237,32.1995,58200.0
2014-01-31 14:30:00,42.5,42.55,42.46,42.48,44000.0,32.1843,32.2222,32.154,32.1692,44000.0
2014-01-31 14:40:00,42.48,42.55,42.48,42.54,28500.0,32.1692,32.2222,32.1692,32.2146,28500.0
2014-01-31 14:50:00,42.54,42.54,42.36,42.38,65300.0,32.2146,32.2146,32.0783,32.0934,65300.0
2014-01-31 15:00:00,42.37,42.38,42.31,42.33,61400.0,32.0859,32.0934,32.0404,32.0556,61400.0
2014-01-31 15:10:00,42.33,42.41,42.29,42.33,58600.0,32.0556,32.1162,32.0253,32.0556,58600.0
2014-01-31 15:20:00,42.33,42.4,42.29,42.36,55500.0,32.0556,32.1086,32.0253,32.0783,55500.0
2014-01-31 15:30:00,42.37,42.44,42.35,42.39,74400.0,32.0859,32.1389,32.0707,32.101,74400.0
2014-01-31 15:40:00,42.4,42.47,42.33,42.38,161200.0,32.1086,32.1616,32.0556,32.0934,161200.0
2014-01-31 15:50:00,42.38,42.41,42.29,42.35,216300.0,32.0934,32.1162,32.0253,32.0707,216300.0
2014-02-03 09:30:00,43.27,43.57,43.11,43.52,474000.0,32.7674,32.9946,32.6462,32.9567,474000.0
2014-02-03 09:40:00,43.54,43.54,43.27,43.37,346200.0,32.9719,32.9719,32.7674,32.8431,346200.0
2014-02-03 09:50:00,43.37,43.64,43.36,43.59,165200.0,32.8431,33.0476,32.8356,33.0097,165200.0
2014-02-03 10:00:00,43.58,43.58,43.34,43.4,227100.0,33.0022,33.0022,32.8204,32.8659,227100.0
2014-02-03 10:10:00,43.4,43.4,42.73,42.77,288100.0,32.8659,32.8659,32.3585,32.3888,288100.0
2014-02-03 10:20:00,42.76,42.89,42.75,42.89,169700.0,32.3812,32.4796,32.3736,32.4796,169700.0
2014-02-03 10:30:00,42.89,42.9,42.71,42.73,96300.0,32.4796,32.4872,32.3433,32.3585,96300.0
2014-02-03 10:40:00,42.73,42.75,42.56,42.56,126800.0,32.3585,32.3736,32.2297,32.2297,126800.0
2014-02-03 10:50:00,42.56,42.58,42.46,42.54,98400.0,32.2297,32.2449,32.154,32.2146,98400.0
2014-02-03 11:00:00,42.54,42.55,42.32,42.33,120900.0,32.2146,32.2222,32.048,32.0556,120900.0
2014-02-03 11:10:00,42.33,42.38,42.18,42.25,138600.0,32.0556,32.0934,31.942,31.995,138600.0
2014-02-03 11:20:00,42.25,42.41,42.24,42.39,72000.0,31.995,32.1162,31.9874,32.101,72000.0
2014-02-03 11:30:00,42.39,42.43,42.27,42.27,61600.0,32.101,32.1313,32.0101,32.0101,61600.0
2014-02-03 11:40:00,42.27,42.27,42.11,42.15,86500.0,32.0101,32.0101,31.889,31.9193,86500.0
2014-02-03 11:50:00,42.15,42.23,42.14,42.17,120800.0,31.9193,31.9798,31.9117,31.9344,120800.0
2014-02-03 12:00:00,42.17,42.24,42.12,42.24,63400.0,31.9344,31.9874,31.8965,31.9874,63400.0
2014-02-03 12:10:00,42.25,42.33,42.23,42.32,97800.0,31.995,32.0556,31.9798,32.048,97800.0
2014-02-03 12:20:00,42.32,42.43,42.26,42.43,59400.0,32.048,32.1313,32.0026,32.1313,59400.0
2014-02-03 12:30:00,42.43,42.53,42.39,42.39,69600.0,32.1313,32.207,32.101,32.101,69600.0
2014-02-03 12:40:00,42.4,42.48,42.39,42.45,39400.0,32.1086,32.1692,32.101,32.1464,39400.0
2014-02-03 12:50:00,42.44,42.53,42.33,42.35,73000.0,32.1389,32.207,32.0556,32.0707,73000.0
2014-02-03 13:00:00,42.35,42.37,42.13,42.14,88000.0,32.0707,32.0859,31.9041,31.9117,88000.0
2014-02-03 13:10:00,42.14,42.17,42.07,42.07,80700.0,31.9117,31.9344,31.8587,31.8587,80700.0
2014-02-03 13:20:00,42.07,42.15,41.9,41.93,78100.0,31.8587,31.9193,31.7299,31.7527,78100.0
2014-02-03 13:30:00,41.92,41.98,41.86,41.86,73300.0,31.7451,31.7905,31.6997,31.6997,73300.0
2014-02-03 13:40:00,41.86,41.9,41.72,41.74,115200.0,31.6997,31.7299,31.5936,31.6088,115200.0
2014-02-03 13:50:00,41.75,41.88,41.7,41.79,93200.0,31.6164,31.7148,31.5785,31.6466,93200.0
2014-02-03 14:00:00,41.78,41.91,41.75,41.88,62400.0,31.6391,31.7375,31.6164,31.7148,62400.0
2014-02-03 14:10:00,41.88,42.05,41.88,42.05,58500.0,31.7148,31.8435,31.7148,31.8435,58500.0
2014-02-03 14:20:00,42.05,42.06,41.98,42.01,60000.0,31.8435,31.8511,31.7905,31.8132,60000.0
2014-02-03 14:30:00,42.01,42.03,41.95,41.99,60200.0,31.8132,31.8284,31.7678,31.7981,60200.0
2014-02-03 14:40:00,42.0,42.02,41.95,41.96,39600.0,31.8057,31.8208,31.7678,31.7754,39600.0
2014-02-03 14:50:00,41.95,42.0,41.86,41.87,109000.0,31.7678,31.8057,31.6997,31.7072,109000.0
2014-02-03 15:00:00,41.86,41.88,41.81,41.82,95500.0,31.6997,31.7148,31.6618,31.6694,95500.0
2014-02-03 15:10:00,41.83,41.88,41.76,41.82,82200.0,31.6769,31.7148,31.6239,31.6694,82200.0
2014-02-03 15:20:00,41.82,41.94,41.79,41.94,118100.0,31.6694,31.7602,31.6466,31.7602,118100.0
2014-02-03 15:30:00,41.94,41.96,41.86,41.87,98400.0,31.7602,31.7754,31.6997,31.7072,98400.0
2014-02-03 15:40:00,41.87,41.91,41.8,41.83,123500.0,31.7072,31.7375,31.6542,31.6769,123500.0
2014-02-03 15:50:00,41.83,41.95,41.8,41.93,257000.0,31.6769,31.7678,31.6542,31.7527,257000.0
2014-02-04 09:30:00,42.23,42.48,41.71,41.74,94200.0,31.9798,32.1692,31.5861,31.6088,94200.0
2014-02-04 09:40:00,41.75,41.77,41.41,41.5,113300.0,31.6164,31.6315,31.3589,31.427,113300.0
2014-02-04 09:50:00,41.53,41.74,41.49,41.69,150600.0,31.4498,31.6088,31.4195,31.5709,150600.0
2014-02-04 10:00:00,41.69,41.75,41.57,41.68,137700.0,31.5709,31.6164,31.48,31.5633,137700.0
2014-02-04 10:10:00,41.68,41.73,41.62,41.69,67600.0,31.5633,31.6012,31.5179,31.5709,67600.0
2014-02-04 10:20:00,41.68,41.74,41.57,41.74,78100.0,31.5633,31.6088,31.48,31.6088,78100.0
2014-02-04 10:30:00,41.75,41.84,41.72,41.83,98400.0,31.6164,31.6845,31.5936,31.6769,98400.0
2014-02-04 10:40:00,41.83,41.97,41.82,41.85,96100.0,31.6769,31.783,31.6694,31.6921,96100.0
2014-02-04 10:50:00,41.86,41.89,41.8,41.87,49200.0,31.6997,31.7224,31.6542,31.7072,49200.0
2014-02-04 11:00:00,41.87,42.0,41.82,41.97,51200.0,31.7072,31.8057,31.6694,31.783,51200.0
2014-02-04 11:10:00,41.97,42.0,41.9,41.98,48300.0,31.783,31.8057,31.7299,31.7905,48300.0
2014-02-04 11:20:00,41.98,42.01,41.94,42.01,31400.0,31.7905,31.8132,31.7602,31.8132,31400.0
2014-02-04 11:30:00,42.01,42.04,41.95,42.0,27200.0,31.8132,31.836,31.7678,31.8057,27200.0
2014-02-04 11:40:00,42.01,42.04,41.97,42.02,35400.0,31.8132,31.836,31.783,31.8208,35400.0
2014-02-04 11:50:00,42.01,42.05,41.92,42.05,37400.0,31.8132,31.8435,31.7451,31.8435,37400.0
2014-02-04 12:00:00,42.07,42.07,41.96,41.98,35600.0,31.8587,31.8587,31.7754,31.7905,35600.0
2014-02-04 12:10:00,41.97,42.01,41.94,41.95,27400.0,31.783,31.8132,31.7602,31.7678,27400.0
2014-02-04 12:20:00,41.96,41.98,41.92,41.92,26100.0,31.7754,31.7905,31.7451,31.7451,26100.0
2014-02-04 12:30:00,41.93,41.94,41.88,41.9,21000.0,31.7527,31.7602,31.7148,31.7299,21000.0
2014-02-04 12:40:00,41.89,41.94,41.88,41.89,24900.0,31.7224,31.7602,31.7148,31.7224,24900.0
2014-02-04 12:50:00,41.89,42.0,41.89,41.98,38800.0,31.7224,31.8057,31.7224,31.7905,38800.0
2014-02-04 13:00:00,41.99,42.01,41.96,41.97,34300.0,31.7981,31.8132,31.7754,31.783,34300.0
2014-02-04 13:10:00,41.97,41.97,41.88,41.92,34100.0,31.783,31.783,31.7148,31.7451,34100.0
2014-02-04 13:20:00,41.92,41.97,41.9,41.94,27300.0,31.7451,31.783,31.7299,31.7602,27300.0
2014-02-04 13:30:00,41.94,42.02,41.93,42.02,40900.0,31.7602,31.8208,31.7527,31.8208,40900.0
2014-02-04 13:40:00,42.01,42.03,41.99,41.99,33400.0,31.8132,31.8284,31.7981,31.7981,33400.0
2014-02-04 13:50:00,41.99,42.02,41.87,41.88,58300.0,31.7981,31.8208,31.7072,31.7148,58300.0
2014-02-04 14:00:00,41.89,41.95,41.88,41.94,42500.0,31.7224,31.7678,31.7148,31.7602,42500.0
2014-02-04 14:10:00,41.95,42.01,41.94,41.96,44100.0,31.7678,31.8132,31.7602,31.7754,44100.0
2014-02-04 14:20:00,41.96,42.04,41.96,42.04,30300.0,31.7754,31.836,31.7754,31.836,30300.0
2014-02-04 14:30:00,42.05,42.11,42.03,42.11,41800.0,31.8435,31.889,31.8284,31.889,41800.0
2014-02-04 14:40:00,42.11,42.15,42.07,42.1,56800.0,31.889,31.9193,31.8587,31.8814,56800.0
2014-02-04 14:50:00,42.11,42.16,42.07,42.16,59200.0,31.889,31.9268,31.8587,31.9268,59200.0
2014-02-04 15:00:00,42.16,42.21,42.13,42.15,70100.0,31.9268,31.9647,31.9041,31.9193,70100.0
2014-02-04 15:10:00,42.15,42.21,42.12,42.15,51300.0,31.9193,31.9647,31.8965,31.9193,51300.0
2014-02-04 15:20:00,42.15,42.19,42.04,42.04,69300.0,31.9193,31.9496,31.836,31.836,69300.0
2014-02-04 15:30:00,42.03,42.11,42.01,42.08,87300.0,31.8284,31.889,31.8132,31.8663,87300.0
2014-02-04 15:40:00,42.07,42.14,42.06,42.09,135700.0,31.8587,31.9117,31.8511,31.8738,135700.0
2014-02-04 15:50:00,42.1,42.15,42.08,42.09,137900.0,31.8814,31.9193,31.8663,31.8738,137900.0
2014-02-05 09:30:00,41.65,41.95,41.6,41.64,182600.0,31.5406,31.7678,31.5028,31.5331,182600.0
2014-02-05 09:40:00,41.63,41.65,41.15,41.18,318100.0,31.5255,31.5406,31.162,31.1847,318100.0
2014-02-05 09:50:00,41.18,41.31,41.1,41.17,190400.0,31.1847,31.2831,31.1241,31.1771,190400.0
2014-02-05 10:00:00,41.2,41.33,40.93,40.93,186000.0,31.1998,31.2983,30.9954,30.9954,186000.0
2014-02-05 10:10:00,40.93,40.98,40.78,40.83,163600.0,30.9954,31.0332,30.8818,30.9197,163600.0
2014-02-05 10:20:00,40.83,40.93,40.69,40.92,173400.0,30.9197,30.9954,30.8136,30.9878,173400.0
2014-02-05 10:30:00,40.93,41.08,40.84,41.03,63400.0,30.9954,31.109,30.9272,31.0711,63400.0
2014-02-05 10:40:00,41.04,41.11,40.98,41.02,45700.0,31.0787,31.1317,31.0332,31.0635,45700.0
2014-02-05 10:50:00,41.01,41.16,40.96,41.15,71400.0,31.056,31.1696,31.0181,31.162,71400.0
2014-02-05 11:00:00,41.15,41.15,41.03,41.08,58900.0,31.162,31.162,31.0711,31.109,58900.0
2014-02-05 11:10:00,41.07,41.26,41.07,41.21,46000.0,31.1014,31.2453,31.1014,31.2074,46000.0
2014-02-05 11:20:00,41.21,41.28,41.11,41.26,108500.0,31.2074,31.2604,31.1317,31.2453,108500.0
2014-02-05 11:30:00,41.26,41.29,41.2,41.23,84600.0,31.2453,31.268,31.1998,31.2226,84600.0
2014-02-05 11:40:00,41.23,41.38,41.21,41.34,115300.0,31.2226,31.3362,31.2074,31.3059,115300.0
2014-02-05 11:50:00,41.34,41.41,41.31,41.37,85200.0,31.3059,31.3589,31.2831,31.3286,85200.0
2014-02-05 12:00:00,41.37,41.45,41.37,41.4,68500.0,31.3286,31.3892,31.3286,31.3513,68500.0
2014-02-05 12:10:00,41.39,41.44,41.36,41.44,26300.0,31.3437,31.3816,31.321,31.3816,26300.0
2014-02-05 12:20:00,41.43,41.54,41.41,41.52,71900.0,31.374,31.4573,31.3589,31.4422,71900.0
2014-02-05 12:30:00,41.52,41.58,41.49,41.49,44400.0,31.4422,31.4876,31.4195,31.4195,44400.0
2014-02-05 12:40:00,41.49,41.55,41.49,41.54,30200.0,31.4195,31.4649,31.4195,31.4573,30200.0
2014-02-05 12:50:00,41.54,41.6,41.54,41.57,19300.0,31.4573,31.5028,31.4573,31.48,19300.0
2014-02-05 13:00:00,41.57,41.6,41.53,41.6,39400.0,31.48,31.5028,31.4498,31.5028,39400.0
2014-02-05 13:10:00,41.6,41.68,41.59,41.63,48100.0,31.5028,31.5633,31.4952,31.5255,48100.0
2014-02-05 13:20:00,41.62,41.69,41.56,41.59,65000.0,31.5179,31.5709,31.4725,31.4952,65000.0
2014-02-05 13:30:00,41.6,41.68,41.59,41.67,21500.0,31.5028,31.5633,31.4952,31.5558,21500.0
2014-02-05 13:40:00,41.68,41.69,41.59,41.61,48700.0,31.5633,31.5709,31.4952,31.5103,48700.0
2014-02-05 13:50:00,41.61,41.69,41.6,41.63,60400.0,31.5103,31.5709,31.5028,31.5255,60400.0
2014-02-05 14:00:00,41.62,41.68,41.6,41.66,80900.0,31.5179,31.5633,31.5028,31.5482,80900.0
2014-02-05 14:10:00,41.66,41.66,41.6,41.63,43100.0,31.5482,31.5482,31.5028,31.5255,43100.0
2014-02-05 14:20:00,41.62,41.67,41.62,41.64,42900.0,31.5179,31.5558,31.5179,31.5331,42900.0
2014-02-05 14:30:00,41.63,41.65,41.55,41.58,70400.0,31.5255,31.5406,31.4649,31.4876,70400.0
2014-02-05 14:40:00,41.58,41.63,41.57,41.6,44800.0,31.4876,31.5255,31.48,31.5028,44800.0
2014-02-05 14:50:00,41.6,41.63,41.51,41.55,68400.0,31.5028,31.5255,31.4346,31.4649,68400.0
2014-02-05 15:00:00,41.56,41.69,41.55,41.68,99200.0,31.4725,31.5709,31.4649,31.5633,99200.0
2014-02-05 15:10:00,41.68,41.74,41.63,41.66,136500.0,31.5633,31.6088,31.5255,31.5482,136500.0
2014-02-05 15:20:00,41.66,41.67,41.58,41.61,86400.0,31.5482,31.5558,31.4876,31.5103,86400.0
2014-02-05 15:30:00,41.61,41.64,41.56,41.64,124000.0,31.5103,31.5331,31.4725,31.5331,124000.0
2014-02-05 15:40:00,41.64,41.71,41.61,41.68,160500.0,31.5331,31.5861,31.5103,31.5633,160500.0
2014-02-05 15:50:00,41.68,41.68,41.57,41.57,194300.0,31.5633,31.5633,31.48,31.48,194300.0
2014-02-06 09:30:00,41.55,41.83,41.5,41.78,127600.0,31.4649,31.6769,31.427,31.6391,127600.0
2014-02-06 09:40:00,41.8,41.89,41.73,41.73,71700.0,31.6542,31.7224,31.6012,31.6012,71700.0
2014-02-06 09:50:00,41.73,41.76,41.63,41.63,23200.0,31.6012,31.6239,31.5255,31.5255,23200.0
2014-02-06 10:00:00,41.63,41.74,41.6,41.67,26700.0,31.5255,31.6088,31.5028,31.5558,26700.0
2014-02-06 10:10:00,41.68,41.68,41.48,41.53,33300.0,31.5633,31.5633,31.4119,31.4498,33300.0
2014-02-06 10:20:00,41.52,41.65,41.45,41.62,59300.0,31.4422,31.5406,31.3892,31.5179,59300.0
2014-02-06 10:30:00,41.61,41.76,41.6,41.71,59400.0,31.5103,31.6239,31.5028,31.5861,59400.0
2014-02-06 10:40:00,41.7,41.96,41.7,41.92,68600.0,31.5785,31.7754,31.5785,31.7451,68600.0
2014-02-06 10:50:00,41.93,41.95,41.84,41.86,45700.0,31.7527,31.7678,31.6845,31.6997,45700.0
2014-02-06 11:00:00,41.87,41.88,41.76,41.76,67500.0,31.7072,31.7148,31.6239,31.6239,67500.0
2014-02-06 11:10:00,41.76,41.83,41.75,41.78,52800.0,31.6239,31.6769,31.6164,31.6391,52800.0
2014-02-06 11:20:00,41.77,41.84,41.77,41.78,39400.0,31.6315,31.6845,31.6315,31.6391,39400.0
2014-02-06 11:30:00,41.79,41.89,41.79,41.85,36300.0,31.6466,31.7224,31.6466,31.6921,36300.0
2014-02-06 11:40:00,41.86,42.01,41.86,42.0,47200.0,31.6997,31.8132,31.6997,31.8057,47200.0
2014-02-06 11:50:00,42.0,42.09,41.97,42.0,39900.0,31.8057,31.8738,31.783,31.8057,39900.0
2014-02-06 12:00:00,41.99,42.04,41.97,41.98,32500.0,31.7981,31.836,31.783,31.7905,32500.0
2014-02-06 12:10:00,41.99,42.05,41.96,42.01,38600.0,31.7981,31.8435,31.7754,31.8132,38600.0
2014-02-06 12:20:00,42.02,42.06,42.01,42.03,31000.0,31.8208,31.8511,31.8132,31.8284,31000.0
2014-02-06 12:30:00,42.04,42.06,41.96,42.01,34200.0,31.836,31.8511,31.7754,31.8132,34200.0
2014-02-06 12:40:00,42.01,42.05,41.99,41.99,33200.0,31.8132,31.8435,31.7981,31.7981,33200.0
2014-02-06 12:50:00,41.99,42.02,41.98,42.01,22900.0,31.7981,31.8208,31.7905,31.8132,22900.0
2014-02-06 13:00:00,42.01,42.06,42.0,42.06,17100.0,31.8132,31.8511,31.8057,31.8511,17100.0
2014-02-06 13:10:00,42.06,42.08,41.99,42.0,33100.0,31.8511,31.8663,31.7981,31.8057,33100.0
2014-02-06 13:20:00,42.0,42.04,41.98,42.02,38000.0,31.8057,31.836,31.7905,31.8208,38000.0
2014-02-06 13:30:00,42.02,42.05,41.95,41.99,42700.0,31.8208,31.8435,31.7678,31.7981,42700.0
2014-02-06 13:40:00,42.0,42.05,41.99,42.0,25800.0,31.8057,31.8435,31.7981,31.8057,25800.0
2014-02-06 13:50:00,42.0,42.0,41.96,41.96,35700.0,31.8057,31.8057,31.7754,31.7754,35700.0
2014-02-06 14:00:00,41.96,41.97,41.93,41.96,25000.0,31.7754,31.783,31.7527,31.7754,25000.0
2014-02-06 14:10:00,41.96,42.01,41.92,41.97,42700.0,31.7754,31.8132,31.7451,31.783,42700.0
2014-02-06 14:20:00,41.97,42.02,41.95,41.98,34600.0,31.783,31.8208,31.7678,31.7905,34600.0
2014-02-06 14:30:00,41.99,42.0,41.93,41.98,30200.0,31.7981,31.8057,31.7527,31.7905,30200.0
2014-02-06 14:40:00,41.98,42.0,41.9,41.9,38500.0,31.7905,31.8057,31.7299,31.7299,38500.0
2014-02-06 14:50:00,41.9,41.91,41.8,41.84,64300.0,31.7299,31.7375,31.6542,31.6845,64300.0
2014-02-06 15:00:00,41.84,41.87,41.83,41.86,68700.0,31.6845,31.7072,31.6769,31.6997,68700.0
2014-02-06 15:10:00,41.87,41.87,41.79,41.83,75600.0,31.7072,31.7072,31.6466,31.6769,75600.0
2014-02-06 15:20:00,41.83,41.87,41.79,41.81,110200.0,31.6769,31.7072,31.6466,31.6618,110200.0
2014-02-06 15:30:00,41.81,41.81,41.76,41.77,138600.0,31.6618,31.6618,31.6239,31.6315,138600.0
2014-02-06 15:40:00,41.77,41.89,41.77,41.8,178600.0,31.6315,31.7224,31.6315,31.6542,178600.0
2014-02-06 15:50:00,41.8,41.82,41.69,41.72,717000.0,31.6542,31.6694,31.5709,31.5936,717000.0
2014-02-07 09:30:00,41.94,42.08,41.55,42.06,97400.0,31.7602,31.8663,31.4649,31.8511,97400.0
2014-02-07 09:40:00,42.08,42.17,42.02,42.14,74400.0,31.8663,31.9344,31.8208,31.9117,74400.0
2014-02-07 09:50:00,42.13,42.26,42.08,42.25,97800.0,31.9041,32.0026,31.8663,31.995,97800.0
2014-02-07 10:00:00,42.26,42.33,42.25,42.33,96200.0,32.0026,32.0556,31.995,32.0556,96200.0
2014-02-07 10:10:00,42.33,42.34,42.26,42.28,94600.0,32.0556,32.0631,32.0026,32.0177,94600.0
2014-02-07 10:20:00,42.28,42.38,42.27,42.3,134800.0,32.0177,32.0934,32.0101,32.0329,134800.0
2014-02-07 10:30:00,42.29,42.34,42.24,42.34,80800.0,32.0253,32.0631,31.9874,32.0631,80800.0
2014-02-07 10:40:00,42.34,42.35,42.28,42.33,50100.0,32.0631,32.0707,32.0177,32.0556,50100.0
2014-02-07 10:50:00,42.32,42.33,42.12,42.16,248800.0,32.048,32.0556,31.8965,31.9268,248800.0
2014-02-07 11:00:00,42.15,42.16,42.11,42.12,67600.0,31.9193,31.9268,31.889,31.8965,67600.0
2014-02-07 11:10:00,42.12,42.23,42.12,42.2,60000.0,31.8965,31.9798,31.8965,31.9571,60000.0
2014-02-07 11:20:00,42.2,42.32,42.2,42.31,43000.0,31.9571,32.048,31.9571,32.0404,43000.0
2014-02-07 11:30:00,42.31,42.35,42.31,42.35,53600.0,32.0404,32.0707,32.0404,32.0707,53600.0
2014-02-07 11:40:00,42.35,42.62,42.35,42.62,94500.0,32.0707,32.2752,32.0707,32.2752,94500.0
2014-02-07 11:50:00,42.62,42.63,42.55,42.62,77400.0,32.2752,32.2828,32.2222,32.2752,77400.0
2014-02-07 12:00:00,42.63,42.64,42.59,42.61,47200.0,32.2828,32.2903,32.2525,32.2676,47200.0
2014-02-07 12:10:00,42.61,42.72,42.61,42.72,35000.0,32.2676,32.3509,32.2676,32.3509,35000.0
2014-02-07 12:20:00,42.72,42.76,42.72,42.76,35300.0,32.3509,32.3812,32.3509,32.3812,35300.0
2014-02-07 12:30:00,42.76,42.78,42.69,42.72,40500.0,32.3812,32.3963,32.3282,32.3509,40500.0
2014-02-07 12:40:00,42.72,42.83,42.72,42.83,72300.0,32.3509,32.4342,32.3509,32.4342,72300.0
2014-02-07 12:50:00,42.83,42.89,42.83,42.86,82800.0,32.4342,32.4796,32.4342,32.4569,82800.0
2014-02-07 13:00:00,42.85,42.95,42.82,42.82,115100.0,32.4494,32.5251,32.4266,32.4266,115100.0
2014-02-07 13:10:00,42.82,42.89,42.82,42.85,82700.0,32.4266,32.4796,32.4266,32.4494,82700.0
2014-02-07 13:20:00,42.85,42.89,42.84,42.88,34900.0,32.4494,32.4796,32.4418,32.4721,34900.0
2014-02-07 13:30:00,42.89,42.9,42.83,42.85,37300.0,32.4796,32.4872,32.4342,32.4494,37300.0
2014-02-07 13:40:00,42.86,42.95,42.84,42.85,154800.0,32.4569,32.5251,32.4418,32.4494,154800.0
2014-02-07 13:50:00,42.84,42.84,42.77,42.83,63800.0,32.4418,32.4418,32.3888,32.4342,63800.0
2014-02-07 14:00:00,42.82,42.87,42.75,42.76,68600.0,32.4266,32.4645,32.3736,32.3812,68600.0
2014-02-07 14:10:00,42.75,42.79,42.68,42.71,56400.0,32.3736,32.4039,32.3206,32.3433,56400.0
2014-02-07 14:20:00,42.71,42.81,42.71,42.77,39500.0,32.3433,32.4191,32.3433,32.3888,39500.0
2014-02-07 14:30:00,42.77,42.8,42.74,42.77,43000.0,32.3888,32.4115,32.3661,32.3888,43000.0
2014-02-07 14:40:00,42.78,42.84,42.76,42.81,60500.0,32.3963,32.4418,32.3812,32.4191,60500.0
2014-02-07 14:50:00,42.81,42.83,42.79,42.82,54100.0,32.4191,32.4342,32.4039,32.4266,54100.0
2014-02-07 15:00:00,42.82,42.88,42.82,42.87,64700.0,32.4266,32.4721,32.4266,32.4645,64700.0
2014-02-07 15:10:00,42.86,42.9,42.84,42.9,109800.0,32.4569,32.4872,32.4418,32.4872,109800.0
2014-02-07 15:20:00,42.89,42.9,42.85,42.9,71900.0,32.4796,32.4872,32.4494,32.4872,71900.0
2014-02-07 15:30:00,42.89,42.93,42.89,42.9,103700.0,32.4796,32.5099,32.4796,32.4872,103700.0
2014-02-07 15:40:00,42.91,42.99,42.9,42.91,163500.0,32.4948,32.5554,32.4872,32.4948,163500.0
2014-02-07 15:50:00,42.91,42.92,42.8,42.82,359800.0,32.4948,32.5024,32.4115,32.4266,359800.0
2014-02-10 09:30:00,42.72,43.26,42.59,43.23,240200.0,32.3509,32.7598,32.2525,32.7371,240200.0
2014-02-10 09:40:00,43.21,43.42,42.97,43.39,293100.0,32.722,32.881,32.5402,32.8583,293100.0
2014-02-10 09:50:00,43.37,43.56,43.29,43.4,395200.0,32.8431,32.987,32.7826,32.8659,395200.0
2014-02-10 10:00:00,43.38,43.51,43.32,43.34,201000.0,32.8507,32.9492,32.8053,32.8204,201000.0
2014-02-10 10:10:00,43.33,43.33,43.21,43.23,43800.0,32.8129,32.8129,32.722,32.7371,43800.0
2014-02-10 10:20:00,43.23,43.32,43.22,43.3,56700.0,32.7371,32.8053,32.7296,32.7901,56700.0
2014-02-10 10:30:00,43.3,43.32,43.21,43.27,42200.0,32.7901,32.8053,32.722,32.7674,42200.0
2014-02-10 10:40:00,43.28,43.31,43.2,43.2,35300.0,32.775,32.7977,32.7144,32.7144,35300.0
2014-02-10 10:50:00,43.21,43.26,43.12,43.22,85400.0,32.722,32.7598,32.6538,32.7296,85400.0
2014-02-10 11:00:00,43.21,43.26,43.16,43.25,69900.0,32.722,32.7598,32.6841,32.7523,69900.0
2014-02-10 11:10:00,43.25,43.26,43.12,43.19,66200.0,32.7523,32.7598,32.6538,32.7068,66200.0
2014-02-10 11:20:00,43.18,43.2,43.09,43.12,101000.0,32.6993,32.7144,32.6311,32.6538,101000.0
2014-02-10 11:30:00,43.12,43.13,43.03,43.08,142500.0,32.6538,32.6614,32.5857,32.6235,142500.0
2014-02-10 11:40:00,43.08,43.15,43.08,43.12,55100.0,32.6235,32.6765,32.6235,32.6538,55100.0
2014-02-10 11:50:00,43.12,43.16,43.05,43.05,57900.0,32.6538,32.6841,32.6008,32.6008,57900.0
2014-02-10 12:00:00,43.05,43.12,43.03,43.06,51100.0,32.6008,32.6538,32.5857,32.6084,51100.0
2014-02-10 12:10:00,43.07,43.17,43.07,43.13,72000.0,32.616,32.6917,32.616,32.6614,72000.0
2014-02-10 12:20:00,43.14,43.16,43.12,43.15,66200.0,32.669,32.6841,32.6538,32.6765,66200.0
2014-02-10 12:30:00,43.15,43.17,43.12,43.12,48400.0,32.6765,32.6917,32.6538,32.6538,48400.0
2014-02-10 12:40:00,43.11,43.16,43.11,43.15,62100.0,32.6462,32.6841,32.6462,32.6765,62100.0
2014-02-10 12:50:00,43.15,43.2,43.13,43.13,32700.0,32.6765,32.7144,32.6614,32.6614,32700.0
2014-02-10 13:00:00,43.12,43.13,43.08,43.1,79900.0,32.6538,32.6614,32.6235,32.6387,79900.0
2014-02-10 13:10:00,43.1,43.2,43.09,43.2,50100.0,32.6387,32.7144,32.6311,32.7144,50100.0
2014-02-10 13:20:00,43.19,43.28,43.19,43.19,40700.0,32.7068,32.775,32.7068,32.7068,40700.0
2014-02-10 13:30:00,43.18,43.22,43.15,43.21,38200.0,32.6993,32.7296,32.6765,32.722,38200.0
2014-02-10 13:40:00,43.21,43.25,43.17,43.18,55700.0,32.722,32.7523,32.6917,32.6993,55700.0
2014-02-10 13:50:00,43.17,43.28,43.17,43.28,53300.0,32.6917,32.775,32.6917,32.775,53300.0
2014-02-10 14:00:00,43.28,43.35,43.26,43.28,47500.0,32.775,32.828,32.7598,32.775,47500.0
2014-02-10 14:10:00,43.28,43.37,43.28,43.36,91100.0,32.775,32.8431,32.775,32.8356,91100.0
2014-02-10 14:20:00,43.36,43.5,43.36,43.5,88900.0,32.8356,32.9416,32.8356,32.9416,88900.0
2014-02-10 14:30:00,43.49,43.55,43.41,43.43,112600.0,32.934,32.9795,32.8734,32.8886,112600.0
2014-02-10 14:40:00,43.42,43.47,43.38,43.38,62400.0,32.881,32.9189,32.8507,32.8507,62400.0
2014-02-10 14:50:00,43.38,43.38,43.28,43.28,62500.0,32.8507,32.8507,32.775,32.775,62500.0
2014-02-10 15:00:00,43.29,43.3,43.25,43.26,77600.0,32.7826,32.7901,32.7523,32.7598,77600.0
2014-02-10 15:10:00,43.26,43.33,43.24,43.27,101700.0,32.7598,32.8129,32.7447,32.7674,101700.0
2014-02-10 15:20:00,43.27,43.28,43.21,43.23,114600.0,32.7674,32.775,32.722,32.7371,114600.0
2014-02-10 15:30:00,43.23,43.24,43.19,43.19,116900.0,32.7371,32.7447,32.7068,32.7068,116900.0
2014-02-10 15:40:00,43.2,43.24,43.16,43.17,150400.0,32.7144,32.7447,32.6841,32.6917,150400.0
2014-02-10 15:50:00,43.17,43.29,43.16,43.27,292300.0,32.6917,32.7826,32.6841,32.7674,292300.0
2014-02-11 09:30:00,43.5,43.62,43.11,43.23,344100.0,32.9416,33.0325,32.6462,32.7371,344100.0
2014-02-11 09:40:00,43.24,43.54,43.24,43.51,268900.0,32.7447,32.9719,32.7447,32.9492,268900.0
2014-02-11 09:50:00,43.51,43.6,43.47,43.6,160900.0,32.9492,33.0173,32.9189,33.0173,160900.0
2014-02-11 10:00:00,43.6,43.75,43.52,43.7,261700.0,33.0173,33.1309,32.9567,33.093,261700.0
2014-02-11 10:10:00,43.7,43.89,43.61,43.87,308900.0,33.093,33.2369,33.0249,33.2218,308900.0
2014-02-11 10:20:00,43.86,43.93,43.75,43.76,158100.0,33.2142,33.2672,33.1309,33.1385,158100.0
2014-02-11 10:30:00,43.76,43.79,43.55,43.55,110000.0,33.1385,33.1612,32.9795,32.9795,110000.0
2014-02-11 10:40:00,43.56,43.74,43.56,43.73,70100.0,32.987,33.1233,32.987,33.1158,70100.0
2014-02-11 10:50:00,43.73,43.74,43.55,43.59,100400.0,33.1158,33.1233,32.9795,33.0097,100400.0
2014-02-11 11:00:00,43.59,43.67,43.47,43.5,64500.0,33.0097,33.0703,32.9189,32.9416,64500.0
2014-02-11 11:10:00,43.5,43.53,43.46,43.51,237300.0,32.9416,32.9643,32.9113,32.9492,237300.0
2014-02-11 11:20:00,43.5,43.52,43.47,43.49,142000.0,32.9416,32.9567,32.9189,32.934,142000.0
2014-02-11 11:30:00,43.5,43.51,43.45,43.51,115100.0,32.9416,32.9492,32.9037,32.9492,115100.0
2014-02-11 11:40:00,43.51,43.62,43.47,43.58,273900.0,32.9492,33.0325,32.9189,33.0022,273900.0
2014-02-11 11:50:00,43.59,43.67,43.56,43.67,62000.0,33.0097,33.0703,32.987,33.0703,62000.0
2014-02-11 12:00:00,43.67,43.72,43.66,43.66,54900.0,33.0703,33.1082,33.0628,33.0628,54900.0
2014-02-11 12:10:00,43.66,43.69,43.56,43.57,42000.0,33.0628,33.0855,32.987,32.9946,42000.0
2014-02-11 12:20:00,43.57,43.68,43.57,43.65,57900.0,32.9946,33.0779,32.9946,33.0552,57900.0
2014-02-11 12:30:00,43.64,43.74,43.64,43.66,55600.0,33.0476,33.1233,33.0476,33.0628,55600.0
2014-02-11 12:40:00,43.65,43.7,43.58,43.59,76100.0,33.0552,33.093,33.0022,33.0097,76100.0
2014-02-11 12:50:00,43.59,43.65,43.5,43.5,151400.0,33.0097,33.0552,32.9416,32.9416,151400.0
2014-02-11 13:00:00,43.5,43.63,43.5,43.52,92800.0,32.9416,33.04,32.9416,32.9567,92800.0
2014-02-11 13:10:00,43.52,43.67,43.52,43.63,184300.0,32.9567,33.0703,32.9567,33.04,184300.0
2014-02-11 13:20:00,43.63,43.65,43.53,43.54,78900.0,33.04,33.0552,32.9643,32.9719,78900.0
2014-02-11 13:30:00,43.54,43.65,43.53,43.63,64200.0,32.9719,33.0552,32.9643,33.04,64200.0
2014-02-11 13:40:00,43.63,43.75,43.63,43.75,225200.0,33.04,33.1309,33.04,33.1309,225200.0
2014-02-11 13:50:00,43.74,43.76,43.68,43.7,88300.0,33.1233,33.1385,33.0779,33.093,88300.0
2014-02-11 14:00:00,43.7,43.76,43.68,43.74,106200.0,33.093,33.1385,33.0779,33.1233,106200.0
2014-02-11 14:10:00,43.75,43.79,43.71,43.77,106000.0,33.1309,33.1612,33.1006,33.1461,106000.0
2014-02-11 14:20:00,43.77,43.78,43.7,43.7,69400.0,33.1461,33.1536,33.093,33.093,69400.0
2014-02-11 14:30:00,43.7,43.77,43.68,43.72,65900.0,33.093,33.1461,33.0779,33.1082,65900.0
2014-02-11 14:40:00,43.73,43.83,43.72,43.83,54000.0,33.1158,33.1915,33.1082,33.1915,54000.0
2014-02-11 14:50:00,43.84,43.84,43.76,43.8,73000.0,33.1991,33.1991,33.1385,33.1688,73000.0
2014-02-11 15:00:00,43.79,43.8,43.75,43.78,263700.0,33.1612,33.1688,33.1309,33.1536,263700.0
2014-02-11 15:10:00,43.77,43.8,43.73,43.79,111600.0,33.1461,33.1688,33.1158,33.1612,111600.0
2014-02-11 15:20:00,43.79,43.8,43.66,43.72,192900.0,33.1612,33.1688,33.0628,33.1082,192900.0
2014-02-11 15:30:00,43.73,43.75,43.69,43.69,133400.0,33.1158,33.1309,33.0855,33.0855,133400.0
2014-02-11 15:40:00,43.69,43.72,43.68,43.7,160600.0,33.0855,33.1082,33.0779,33.093,160600.0
2014-02-11 15:50:00,43.7,43.72,43.64,43.69,280400.0,33.093,33.1082,33.0476,33.0855,280400.0
2014-02-12 09:30:00,43.71,43.95,43.66,43.82,272400.0,33.1006,33.2824,33.0628,33.1839,272400.0
2014-02-12 09:40:00,43.82,43.96,43.8,43.96,211800.0,33.1839,33.2899,33.1688,33.2899,211800.0
2014-02-12 09:50:00,43.96,44.23,43.94,44.23,200200.0,33.2899,33.4944,33.2748,33.4944,200200.0
2014-02-12 10:00:00,44.25,44.28,44.14,44.17,163300.0,33.5095,33.5323,33.4262,33.449,163300.0
2014-02-12 10:10:00,44.17,44.26,44.09,44.09,95400.0,33.449,33.5171,33.3884,33.3884,95400.0
2014-02-12 10:20:00,44.09,44.2,44.03,44.16,37800.0,33.3884,33.4717,33.3429,33.4414,37800.0
2014-02-12 10:30:00,44.15,44.19,43.99,44.01,114300.0,33.4338,33.4641,33.3127,33.3278,114300.0
2014-02-12 10:40:00,44.02,44.02,43.81,43.81,182900.0,33.3354,33.3354,33.1763,33.1763,182900.0
2014-02-12 10:50:00,43.81,43.83,43.61,43.63,171700.0,33.1763,33.1915,33.0249,33.04,171700.0
2014-02-12 11:00:00,43.63,43.69,43.62,43.68,248800.0,33.04,33.0855,33.0325,33.0779,248800.0
2014-02-12 11:10:00,43.68,43.7,43.57,43.57,137000.0,33.0779,33.093,32.9946,32.9946,137000.0
2014-02-12 11:20:00,43.58,43.58,43.4,43.46,128300.0,33.0022,33.0022,32.8659,32.9113,128300.0
2014-02-12 11:30:00,43.46,43.49,43.41,43.49,114700.0,32.9113,32.934,32.8734,32.934,114700.0
2014-02-12 11:40:00,43.49,43.49,43.29,43.3,94600.0,32.934,32.934,32.7826,32.7901,94600.0
2014-02-12 11:50:00,43.29,43.3,43.23,43.3,163000.0,32.7826,32.7901,32.7371,32.7901,163000.0
2014-02-12 12:00:00,43.3,43.32,43.29,43.3,188500.0,32.7901,32.8053,32.7826,32.7901,188500.0
2014-02-12 12:10:00,43.3,43.37,43.3,43.35,252400.0,32.7901,32.8431,32.7901,32.828,252400.0
2014-02-12 12:20:00,43.35,43.39,43.33,43.39,162200.0,32.828,32.8583,32.8129,32.8583,162200.0
2014-02-12 12:30:00,43.39,43.44,43.36,43.44,187900.0,32.8583,32.8962,32.8356,32.8962,187900.0
2014-02-12 12:40:00,43.44,43.52,43.38,43.41,317400.0,32.8962,32.9567,32.8507,32.8734,317400.0
2014-02-12 12:50:00,43.41,43.41,43.23,43.23,211300.0,32.8734,32.8734,32.7371,32.7371,211300.0
2014-02-12 13:00:00,43.24,43.32,43.23,43.32,188100.0,32.7447,32.8053,32.7371,32.8053,188100.0
2014-02-12 13:10:00,43.32,43.34,43.24,43.26,129400.0,32.8053,32.8204,32.7447,32.7598,129400.0
2014-02-12 13:20:00,43.26,43.28,43.2,43.26,105000.0,32.7598,32.775,32.7144,32.7598,105000.0
2014-02-12 13:30:00,43.26,43.3,43.24,43.26,90700.0,32.7598,32.7901,32.7447,32.7598,90700.0
2014-02-12 13:40:00,43.26,43.27,43.01,43.02,181600.0,32.7598,32.7674,32.5705,32.5781,181600.0
2014-02-12 13:50:00,43.02,43.03,42.78,42.79,256300.0,32.5781,32.5857,32.3963,32.4039,256300.0
2014-02-12 14:00:00,42.78,42.83,42.66,42.7,191000.0,32.3963,32.4342,32.3055,32.3358,191000.0
2014-02-12 14:10:00,42.7,42.81,42.67,42.76,373700.0,32.3358,32.4191,32.313,32.3812,373700.0
2014-02-12 14:20:00,42.76,42.77,42.7,42.74,168800.0,32.3812,32.3888,32.3358,32.3661,168800.0
2014-02-12 14:30:00,42.73,42.77,42.71,42.75,209500.0,32.3585,32.3888,32.3433,32.3736,209500.0
2014-02-12 14:40:00,42.75,42.76,42.47,42.55,268600.0,32.3736,32.3812,32.1616,32.2222,268600.0
2014-02-12 14:50:00,42.55,42.66,42.54,42.61,226900.0,32.2222,32.3055,32.2146,32.2676,226900.0
2014-02-12 15:00:00,42.62,42.65,42.51,42.58,241800.0,32.2752,32.2979,32.1919,32.2449,241800.0
2014-02-12 15:10:00,42.58,42.68,42.52,42.68,278800.0,32.2449,32.3206,32.1995,32.3206,278800.0
2014-02-12 15:20:00,42.68,42.71,42.57,42.7,322700.0,32.3206,32.3433,32.2373,32.3358,322700.0
2014-02-12 15:30:00,42.7,42.71,42.59,42.61,281500.0,32.3358,32.3433,32.2525,32.2676,281500.0
2014-02-12 15:40:00,42.6,42.61,42.46,42.54,579100.0,32.26,32.2676,32.154,32.2146,579100.0
2014-02-12 15:50:00,42.54,42.6,42.53,42.58,690100.0,32.2146,32.26,32.207,32.2449,690100.0
2014-02-13 09:30:00,40.39,40.62,40.0,40.04,1258200.0,30.5865,30.7606,30.2911,30.3214,1258200.0
2014-02-13 09:40:00,40.05,40.24,39.85,40.18,965500.0,30.329,30.4729,30.1775,30.4274,965500.0
2014-02-13 09:50:00,40.18,40.48,40.17,40.38,487000.0,30.4274,30.6546,30.4199,30.5789,487000.0
2014-02-13 10:00:00,40.36,40.58,40.28,40.29,570800.0,30.5637,30.7303,30.5032,30.5107,570800.0
2014-02-13 10:10:00,40.28,40.48,40.22,40.38,349800.0,30.5032,30.6546,30.4577,30.5789,349800.0
2014-02-13 10:20:00,40.38,40.51,40.33,40.39,242900.0,30.5789,30.6773,30.541,30.5865,242900.0
2014-02-13 10:30:00,40.39,40.42,40.27,40.3,167000.0,30.5865,30.6092,30.4956,30.5183,167000.0
2014-02-13 10:40:00,40.29,40.34,40.13,40.2,435400.0,30.5107,30.5486,30.3896,30.4426,435400.0
2014-02-13 10:50:00,40.19,40.29,40.16,40.26,289700.0,30.435,30.5107,30.4123,30.488,289700.0
2014-02-13 11:00:00,40.26,40.26,40.09,40.19,345700.0,30.488,30.488,30.3593,30.435,345700.0
2014-02-13 11:10:00,40.19,40.25,40.15,40.16,137900.0,30.435,30.4804,30.4047,30.4123,137900.0
2014-02-13 11:20:00,40.16,40.25,40.11,40.17,245500.0,30.4123,30.4804,30.3744,30.4199,245500.0
2014-02-13 11:30:00,40.17,40.45,40.15,40.24,184900.0,30.4199,30.6319,30.4047,30.4729,184900.0
2014-02-13 11:40:00,40.25,40.54,40.24,40.45,179100.0,30.4804,30.7,30.4729,30.6319,179100.0
2014-02-13 11:50:00,40.45,40.66,40.44,40.63,276200.0,30.6319,30.7909,30.6243,30.7682,276200.0
2014-02-13 12:00:00,40.63,40.94,40.61,40.9,280000.0,30.7682,31.003,30.7531,30.9727,280000.0
2014-02-13 12:10:00,40.89,40.92,40.75,40.92,261700.0,30.9651,30.9878,30.8591,30.9878,261700.0
2014-02-13 12:20:00,40.91,41.06,40.89,41.0,274300.0,30.9802,31.0938,30.9651,31.0484,274300.0
2014-02-13 12:30:00,41.01,41.19,40.99,41.17,137100.0,31.056,31.1923,31.0408,31.1771,137100.0
2014-02-13 12:40:00,41.17,41.25,41.12,41.16,112900.0,31.1771,31.2377,31.1393,31.1696,112900.0
2014-02-13 12:50:00,41.15,41.24,41.04,41.05,70000.0,31.162,31.2301,31.0787,31.0863,70000.0
2014-02-13 13:00:00,41.04,41.22,41.04,41.16,141000.0,31.0787,31.215,31.0787,31.1696,141000.0
2014-02-13 13:10:00,41.16,41.18,41.08,41.16,90100.0,31.1696,31.1847,31.109,31.1696,90100.0
2014-02-13 13:20:00,41.17,41.19,41.1,41.16,70500.0,31.1771,31.1923,31.1241,31.1696,70500.0
2014-02-13 13:30:00,41.16,41.16,40.98,40.99,119400.0,31.1696,31.1696,31.0332,31.0408,119400.0
2014-02-13 13:40:00,41.0,41.14,40.99,41.09,103300.0,31.0484,31.1544,31.0408,31.1165,103300.0
2014-02-13 13:50:00,41.08,41.22,41.07,41.11,85100.0,31.109,31.215,31.1014,31.1317,85100.0
2014-02-13 14:00:00,41.11,41.21,41.1,41.1,86500.0,31.1317,31.2074,31.1241,31.1241,86500.0
2014-02-13 14:10:00,41.1,41.2,41.1,41.14,98800.0,31.1241,31.1998,31.1241,31.1544,98800.0
2014-02-13 14:20:00,41.14,41.14,41.09,41.12,118500.0,31.1544,31.1544,31.1165,31.1393,118500.0
2014-02-13 14:30:00,41.12,41.12,41.04,41.06,176400.0,31.1393,31.1393,31.0787,31.0938,176400.0
2014-02-13 14:40:00,41.07,41.08,41.03,41.05,118300.0,31.1014,31.109,31.0711,31.0863,118300.0
2014-02-13 14:50:00,41.05,41.06,41.0,41.0,137600.0,31.0863,31.0938,31.0484,31.0484,137600.0
2014-02-13 15:00:00,41.01,41.02,40.94,40.96,230700.0,31.056,31.0635,31.003,31.0181,230700.0
2014-02-13 15:10:00,40.95,41.03,40.94,41.02,153200.0,31.0105,31.0711,31.003,31.0635,153200.0
2014-02-13 15:20:00,41.03,41.03,40.95,41.01,164200.0,31.0711,31.0711,31.0105,31.056,164200.0
2014-02-13 15:30:00,41.01,41.11,41.01,41.11,253900.0,31.056,31.1317,31.056,31.1317,253900.0
2014-02-13 15:40:00,41.11,41.11,41.03,41.03,234600.0,31.1317,31.1317,31.0711,31.0711,234600.0
2014-02-13 15:50:00,41.04,41.11,41.04,41.1,506800.0,31.0787,31.1317,31.0787,31.1241,506800.0
2014-02-14 09:30:00,41.05,41.34,41.03,41.16,174700.0,31.0863,31.3059,31.0711,31.1696,174700.0
2014-02-14 09:40:00,41.15,41.16,40.87,40.89,232900.0,31.162,31.1696,30.9499,30.9651,232900.0
2014-02-14 09:50:00,40.89,41.03,40.89,40.91,119400.0,30.9651,31.0711,30.9651,30.9802,119400.0
2014-02-14 10:00:00,40.91,40.96,40.81,40.83,159500.0,30.9802,31.0181,30.9045,30.9197,159500.0
2014-02-14 10:10:00,40.83,40.98,40.83,40.85,137100.0,30.9197,31.0332,30.9197,30.9348,137100.0
2014-02-14 10:20:00,40.84,41.0,40.81,40.84,170300.0,30.9272,31.0484,30.9045,30.9272,170300.0
2014-02-14 10:30:00,40.84,40.89,40.81,40.82,115100.0,30.9272,30.9651,30.9045,30.9121,115100.0
2014-02-14 10:40:00,40.83,40.83,40.77,40.77,114200.0,30.9197,30.9197,30.8742,30.8742,114200.0
2014-02-14 10:50:00,40.77,40.82,40.73,40.75,171500.0,30.8742,30.9121,30.8439,30.8591,171500.0
2014-02-14 11:00:00,40.75,40.8,40.74,40.78,76300.0,30.8591,30.8969,30.8515,30.8818,76300.0
2014-02-14 11:10:00,40.77,40.8,40.73,40.79,116200.0,30.8742,30.8969,30.8439,30.8894,116200.0
2014-02-14 11:20:00,40.79,40.9,40.78,40.87,93400.0,30.8894,30.9727,30.8818,30.9499,93400.0
2014-02-14 11:30:00,40.88,40.9,40.78,40.79,159100.0,30.9575,30.9727,30.8818,30.8894,159100.0
2014-02-14 11:40:00,40.79,40.81,40.78,40.81,58900.0,30.8894,30.9045,30.8818,30.9045,58900.0
2014-02-14 11:50:00,40.8,40.81,40.74,40.76,85000.0,30.8969,30.9045,30.8515,30.8666,85000.0
2014-02-14 12:00:00,40.75,40.77,40.72,40.75,89300.0,30.8591,30.8742,30.8364,30.8591,89300.0
2014-02-14 12:10:00,40.75,40.81,40.75,40.8,68900.0,30.8591,30.9045,30.8591,30.8969,68900.0
2014-02-14 12:20:00,40.8,40.81,40.75,40.78,68600.0,30.8969,30.9045,30.8591,30.8818,68600.0
2014-02-14 12:30:00,40.79,40.8,40.73,40.75,54000.0,30.8894,30.8969,30.8439,30.8591,54000.0
2014-02-14 12:40:00,40.74,40.81,40.74,40.8,52900.0,30.8515,30.9045,30.8515,30.8969,52900.0
2014-02-14 12:50:00,40.8,40.81,40.76,40.79,94900.0,30.8969,30.9045,30.8666,30.8894,94900.0
2014-02-14 13:00:00,40.79,40.81,40.76,40.8,130400.0,30.8894,30.9045,30.8666,30.8969,130400.0
2014-02-14 13:10:00,40.8,40.82,40.8,40.82,54400.0,30.8969,30.9121,30.8969,30.9121,54400.0
2014-02-14 13:20:00,40.82,40.83,40.8,40.82,121800.0,30.9121,30.9197,30.8969,30.9121,121800.0
2014-02-14 13:30:00,40.82,40.85,40.82,40.83,35400.0,30.9121,30.9348,30.9121,30.9197,35400.0
2014-02-14 13:40:00,40.84,40.88,40.82,40.84,61900.0,30.9272,30.9575,30.9121,30.9272,61900.0
2014-02-14 13:50:00,40.84,40.85,40.81,40.82,53200.0,30.9272,30.9348,30.9045,30.9121,53200.0
2014-02-14 14:00:00,40.83,40.88,40.81,40.83,81100.0,30.9197,30.9575,30.9045,30.9197,81100.0
2014-02-14 14:10:00,40.84,40.88,40.82,40.82,169400.0,30.9272,30.9575,30.9121,30.9121,169400.0
2014-02-14 14:20:00,40.82,40.85,40.8,40.83,122800.0,30.9121,30.9348,30.8969,30.9197,122800.0
2014-02-14 14:30:00,40.82,40.83,40.76,40.76,93700.0,30.9121,30.9197,30.8666,30.8666,93700.0
2014-02-14 14:40:00,40.77,40.82,40.76,40.79,104300.0,30.8742,30.9121,30.8666,30.8894,104300.0
2014-02-14 14:50:00,40.8,40.82,40.78,40.8,104300.0,30.8969,30.9121,30.8818,30.8969,104300.0
2014-02-14 15:00:00,40.8,40.8,40.78,40.8,99300.0,30.8969,30.8969,30.8818,30.8969,99300.0
2014-02-14 15:10:00,40.8,40.8,40.77,40.78,82500.0,30.8969,30.8969,30.8742,30.8818,82500.0
2014-02-14 15:20:00,40.77,40.83,40.74,40.74,129800.0,30.8742,30.9197,30.8515,30.8515,129800.0
2014-02-14 15:30:00,40.75,40.81,40.73,40.74,145800.0,30.8591,30.9045,30.8439,30.8515,145800.0
2014-02-14 15:40:00,40.75,40.75,40.68,40.7,234600.0,30.8591,30.8591,30.8061,30.8212,234600.0
2014-02-14 15:50:00,40.7,40.75,40.7,40.71,469200.0,30.8212,30.8591,30.8212,30.8288,469200.0
2014-02-18 09:30:00,40.68,40.9,40.68,40.79,162400.0,30.8061,30.9727,30.8061,30.8894,162400.0
2014-02-18 09:40:00,40.78,40.8,40.68,40.68,150200.0,30.8818,30.8969,30.8061,30.8061,150200.0
2014-02-18 09:50:00,40.68,40.75,40.6,40.6,106500.0,30.8061,30.8591,30.7455,30.7455,106500.0
2014-02-18 10:00:00,40.6,40.73,40.59,40.72,96500.0,30.7455,30.8439,30.7379,30.8364,96500.0
2014-02-18 10:10:00,40.72,40.74,40.66,40.7,79700.0,30.8364,30.8515,30.7909,30.8212,79700.0
2014-02-18 10:20:00,40.7,40.74,40.68,40.7,74900.0,30.8212,30.8515,30.8061,30.8212,74900.0
2014-02-18 10:30:00,40.71,40.73,40.65,40.66,76400.0,30.8288,30.8439,30.7833,30.7909,76400.0
2014-02-18 10:40:00,40.67,40.73,40.65,40.68,71300.0,30.7985,30.8439,30.7833,30.8061,71300.0
2014-02-18 10:50:00,40.67,40.7,40.65,40.7,65000.0,30.7985,30.8212,30.7833,30.8212,65000.0
2014-02-18 11:00:00,40.7,40.7,40.65,40.69,50700.0,30.8212,30.8212,30.7833,30.8136,50700.0
2014-02-18 11:10:00,40.69,40.7,40.61,40.65,73300.0,30.8136,30.8212,30.7531,30.7833,73300.0
2014-02-18 11:20:00,40.66,40.66,40.61,40.65,68900.0,30.7909,30.7909,30.7531,30.7833,68900.0
2014-02-18 11:30:00,40.66,40.7,40.66,40.69,67000.0,30.7909,30.8212,30.7909,30.8136,67000.0
2014-02-18 11:40:00,40.7,40.7,40.63,40.63,75000.0,30.8212,30.8212,30.7682,30.7682,75000.0
2014-02-18 11:50:00,40.64,40.64,40.58,40.6,90200.0,30.7758,30.7758,30.7303,30.7455,90200.0
2014-02-18 12:00:00,40.6,40.6,40.58,40.59,70000.0,30.7455,30.7455,30.7303,30.7379,70000.0
2014-02-18 12:10:00,40.59,40.61,40.58,40.58,56000.0,30.7379,30.7531,30.7303,30.7303,56000.0
2014-02-18 12:20:00,40.58,40.67,40.58,40.67,45300.0,30.7303,30.7985,30.7303,30.7985,45300.0
2014-02-18 12:30:00,40.66,40.7,40.66,40.68,48600.0,30.7909,30.8212,30.7909,30.8061,48600.0
2014-02-18 12:40:00,40.68,40.7,40.65,40.67,44900.0,30.8061,30.8212,30.7833,30.7985,44900.0
2014-02-18 12:50:00,40.67,40.7,40.62,40.67,118500.0,30.7985,30.8212,30.7606,30.7985,118500.0
2014-02-18 13:00:00,40.67,40.67,40.62,40.65,48000.0,30.7985,30.7985,30.7606,30.7833,48000.0
2014-02-18 13:10:00,40.65,40.7,40.65,40.7,50600.0,30.7833,30.8212,30.7833,30.8212,50600.0
2014-02-18 13:20:00,40.7,40.7,40.67,40.68,40200.0,30.8212,30.8212,30.7985,30.8061,40200.0
2014-02-18 13:30:00,40.68,40.7,40.66,40.7,56200.0,30.8061,30.8212,30.7909,30.8212,56200.0
2014-02-18 13:40:00,40.69,40.7,40.67,40.7,48800.0,30.8136,30.8212,30.7985,30.8212,48800.0
2014-02-18 13:50:00,40.7,40.7,40.66,40.67,67300.0,30.8212,30.8212,30.7909,30.7985,67300.0
2014-02-18 14:00:00,40.68,40.69,40.63,40.65,70400.0,30.8061,30.8136,30.7682,30.7833,70400.0
2014-02-18 14:10:00,40.64,40.66,40.59,40.6,81400.0,30.7758,30.7909,30.7379,30.7455,81400.0
2014-02-18 14:20:00,40.61,40.7,40.61,40.69,60100.0,30.7531,30.8212,30.7531,30.8136,60100.0
2014-02-18 14:30:00,40.69,40.7,40.67,40.69,75800.0,30.8136,30.8212,30.7985,30.8136,75800.0
2014-02-18 14:40:00,40.69,40.71,40.67,40.7,82000.0,30.8136,30.8288,30.7985,30.8212,82000.0
2014-02-18 14:50:00,40.69,40.71,40.67,40.68,70500.0,30.8136,30.8288,30.7985,30.8061,70500.0
2014-02-18 15:00:00,40.69,40.7,40.65,40.69,72800.0,30.8136,30.8212,30.7833,30.8136,72800.0
2014-02-18 15:10:00,40.69,40.7,40.65,40.65,92600.0,30.8136,30.8212,30.7833,30.7833,92600.0
2014-02-18 15:20:00,40.66,40.7,40.65,40.7,83000.0,30.7909,30.8212,30.7833,30.8212,83000.0
2014-02-18 15:30:00,40.69,40.71,40.64,40.65,142400.0,30.8136,30.8288,30.7758,30.7833,142400.0
2014-02-18 15:40:00,40.64,40.64,40.61,40.62,226500.0,30.7758,30.7758,30.7531,30.7606,226500.0
2014-02-18 15:50:00,40.62,40.66,40.6,40.61,204600.0,30.7606,30.7909,30.7455,30.7531,204600.0
2014-02-19 09:30:00,40.47,40.79,40.47,40.68,116800.0,30.647,30.8894,30.647,30.8061,116800.0
2014-02-19 09:40:00,40.7,40.78,40.62,40.62,92300.0,30.8212,30.8818,30.7606,30.7606,92300.0
2014-02-19 09:50:00,40.62,40.68,40.59,40.68,84800.0,30.7606,30.8061,30.7379,30.8061,84800.0
2014-02-19 10:00:00,40.68,40.71,40.61,40.65,109700.0,30.8061,30.8288,30.7531,30.7833,109700.0
2014-02-19 10:10:00,40.65,40.71,40.65,40.68,92100.0,30.7833,30.8288,30.7833,30.8061,92100.0
2014-02-19 10:20:00,40.69,40.72,40.66,40.72,105000.0,30.8136,30.8364,30.7909,30.8364,105000.0
2014-02-19 10:30:00,40.72,40.73,40.67,40.69,90200.0,30.8364,30.8439,30.7985,30.8136,90200.0
2014-02-19 10:40:00,40.69,40.78,40.69,40.76,85200.0,30.8136,30.8818,30.8136,30.8666,85200.0
2014-02-19 10:50:00,40.75,40.8,40.75,40.77,83700.0,30.8591,30.8969,30.8591,30.8742,83700.0
2014-02-19 11:00:00,40.77,40.8,40.75,40.75,68200.0,30.8742,30.8969,30.8591,30.8591,68200.0
2014-02-19 11:10:00,40.76,40.76,40.74,40.74,60600.0,30.8666,30.8666,30.8515,30.8515,60600.0
2014-02-19 11:20:00,40.75,40.79,40.74,40.78,49200.0,30.8591,30.8894,30.8515,30.8818,49200.0
2014-02-19 11:30:00,40.79,40.8,40.76,40.79,47700.0,30.8894,30.8969,30.8666,30.8894,47700.0
2014-02-19 11:40:00,40.79,40.89,40.79,40.89,47200.0,30.8894,30.9651,30.8894,30.9651,47200.0
2014-02-19 11:50:00,40.88,40.9,40.79,40.79,95000.0,30.9575,30.9727,30.8894,30.8894,95000.0
2014-02-19 12:00:00,40.79,40.79,40.72,40.73,90500.0,30.8894,30.8894,30.8364,30.8439,90500.0
2014-02-19 12:10:00,40.73,40.73,40.65,40.66,106900.0,30.8439,30.8439,30.7833,30.7909,106900.0
2014-02-19 12:20:00,40.66,40.67,40.58,40.62,61800.0,30.7909,30.7985,30.7303,30.7606,61800.0
2014-02-19 12:30:00,40.63,40.67,40.61,40.67,25300.0,30.7682,30.7985,30.7531,30.7985,25300.0
2014-02-19 12:40:00,40.67,40.67,40.57,40.58,31700.0,30.7985,30.7985,30.7228,30.7303,31700.0
2014-02-19 12:50:00,40.58,40.62,40.55,40.6,36100.0,30.7303,30.7606,30.7076,30.7455,36100.0
2014-02-19 13:00:00,40.6,40.64,40.57,40.63,59600.0,30.7455,30.7758,30.7228,30.7682,59600.0
2014-02-19 13:10:00,40.63,40.68,40.63,40.67,44200.0,30.7682,30.8061,30.7682,30.7985,44200.0
2014-02-19 13:20:00,40.67,40.75,40.67,40.75,26300.0,30.7985,30.8591,30.7985,30.8591,26300.0
2014-02-19 13:30:00,40.75,40.75,40.69,40.69,26700.0,30.8591,30.8591,30.8136,30.8136,26700.0
2014-02-19 13:40:00,40.7,40.73,40.68,40.73,22700.0,30.8212,30.8439,30.8061,30.8439,22700.0
2014-02-19 13:50:00,40.73,40.77,40.71,40.71,31600.0,30.8439,30.8742,30.8288,30.8288,31600.0
2014-02-19 14:00:00,40.7,40.76,40.67,40.74,63600.0,30.8212,30.8666,30.7985,30.8515,63600.0
2014-02-19 14:10:00,40.75,40.75,40.64,40.71,52900.0,30.8591,30.8591,30.7758,30.8288,52900.0
2014-02-19 14:20:00,40.7,40.74,40.65,40.74,46900.0,30.8212,30.8515,30.7833,30.8515,46900.0
2014-02-19 14:30:00,40.73,40.74,40.63,40.65,65400.0,30.8439,30.8515,30.7682,30.7833,65400.0
2014-02-19 14:40:00,40.65,40.67,40.62,40.65,45700.0,30.7833,30.7985,30.7606,30.7833,45700.0
2014-02-19 14:50:00,40.65,40.66,40.57,40.62,43200.0,30.7833,30.7909,30.7228,30.7606,43200.0
2014-02-19 15:00:00,40.62,40.63,40.58,40.62,46500.0,30.7606,30.7682,30.7303,30.7606,46500.0
2014-02-19 15:10:00,40.61,40.61,40.52,40.52,77200.0,30.7531,30.7531,30.6849,30.6849,77200.0
2014-02-19 15:20:00,40.53,40.55,40.46,40.51,79300.0,30.6925,30.7076,30.6395,30.6773,79300.0
2014-02-19 15:30:00,40.51,40.53,40.46,40.52,92600.0,30.6773,30.6925,30.6395,30.6849,92600.0
2014-02-19 15:40:00,40.53,40.54,40.47,40.51,158200.0,30.6925,30.7,30.647,30.6773,158200.0
2014-02-19 15:50:00,40.51,40.53,40.47,40.53,221700.0,30.6773,30.6925,30.647,30.6925,221700.0
2014-02-20 09:30:00,40.52,40.67,40.31,40.32,139100.0,30.6849,30.7985,30.5259,30.5334,139100.0
2014-02-20 09:40:00,40.32,40.33,40.16,40.18,245900.0,30.5334,30.541,30.4123,30.4274,245900.0
2014-02-20 09:50:00,40.18,40.18,39.95,39.99,215000.0,30.4274,30.4274,30.2533,30.2835,215000.0
2014-02-20 10:00:00,39.99,40.0,39.92,39.93,238300.0,30.2835,30.2911,30.2305,30.2381,238300.0
2014-02-20 10:10:00,39.93,40.08,39.91,39.96,182500.0,30.2381,30.3517,30.223,30.2608,182500.0
2014-02-20 10:20:00,39.96,39.96,39.8,39.9,240700.0,30.2608,30.2608,30.1397,30.2154,240700.0
2014-02-20 10:30:00,39.91,39.96,39.86,39.94,203600.0,30.223,30.2608,30.1851,30.2457,203600.0
2014-02-20 10:40:00,39.95,40.01,39.89,39.95,161700.0,30.2533,30.2987,30.2078,30.2533,161700.0
2014-02-20 10:50:00,39.96,39.99,39.93,39.94,78900.0,30.2608,30.2835,30.2381,30.2457,78900.0
2014-02-20 11:00:00,39.95,39.98,39.94,39.97,130400.0,30.2533,30.276,30.2457,30.2684,130400.0
2014-02-20 11:10:00,39.97,39.97,39.94,39.97,85000.0,30.2684,30.2684,30.2457,30.2684,85000.0
2014-02-20 11:20:00,39.97,40.01,39.96,40.0,115100.0,30.2684,30.2987,30.2608,30.2911,115100.0
2014-02-20 11:30:00,40.0,40.0,39.92,39.93,89200.0,30.2911,30.2911,30.2305,30.2381,89200.0
2014-02-20 11:40:00,39.93,40.01,39.92,39.95,49400.0,30.2381,30.2987,30.2305,30.2533,49400.0
2014-02-20 11:50:00,39.94,39.96,39.91,39.95,46100.0,30.2457,30.2608,30.223,30.2533,46100.0
2014-02-20 12:00:00,39.96,39.96,39.91,39.91,67000.0,30.2608,30.2608,30.223,30.223,67000.0
2014-02-20 12:10:00,39.91,39.98,39.9,39.94,52500.0,30.223,30.276,30.2154,30.2457,52500.0
2014-02-20 12:20:00,39.95,39.96,39.88,39.91,59900.0,30.2533,30.2608,30.2002,30.223,59900.0
2014-02-20 12:30:00,39.92,39.95,39.9,39.93,100800.0,30.2305,30.2533,30.2154,30.2381,100800.0
2014-02-20 12:40:00,39.93,39.95,39.89,39.9,31600.0,30.2381,30.2533,30.2078,30.2154,31600.0
2014-02-20 12:50:00,39.91,39.96,39.9,39.96,101000.0,30.223,30.2608,30.2154,30.2608,101000.0
2014-02-20 13:00:00,39.95,39.98,39.93,39.94,48200.0,30.2533,30.276,30.2381,30.2457,48200.0
2014-02-20 13:10:00,39.94,39.94,39.9,39.91,48500.0,30.2457,30.2457,30.2154,30.223,48500.0
2014-02-20 13:20:00,39.9,39.93,39.89,39.93,49100.0,30.2154,30.2381,30.2078,30.2381,49100.0
2014-02-20 13:30:00,39.93,39.96,39.92,39.96,55200.0,30.2381,30.2608,30.2305,30.2608,55200.0
2014-02-20 13:40:00,39.95,39.96,39.91,39.92,63000.0,30.2533,30.2608,30.223,30.2305,63000.0
2014-02-20 13:50:00,39.91,39.95,39.9,39.92,82400.0,30.223,30.2533,30.2154,30.2305,82400.0
2014-02-20 14:00:00,39.93,39.95,39.89,39.95,63100.0,30.2381,30.2533,30.2078,30.2533,63100.0
2014-02-20 14:10:00,39.95,39.98,39.94,39.97,100900.0,30.2533,30.276,30.2457,30.2684,100900.0
2014-02-20 14:20:00,39.97,39.97,39.91,39.95,49800.0,30.2684,30.2684,30.223,30.2533,49800.0
2014-02-20 14:30:00,39.95,39.97,39.93,39.97,55900.0,30.2533,30.2684,30.2381,30.2684,55900.0
2014-02-20 14:40:00,39.97,40.01,39.97,39.99,64500.0,30.2684,30.2987,30.2684,30.2835,64500.0
2014-02-20 14:50:00,40.0,40.01,39.97,40.0,140500.0,30.2911,30.2987,30.2684,30.2911,140500.0
2014-02-20 15:00:00,40.01,40.07,40.0,40.06,50300.0,30.2987,30.3441,30.2911,30.3366,50300.0
2014-02-20 15:10:00,40.06,40.13,40.06,40.12,74300.0,30.3366,30.3896,30.3366,30.382,74300.0
2014-02-20 15:20:00,40.12,40.17,40.09,40.09,86600.0,30.382,30.4199,30.3593,30.3593,86600.0
2014-02-20 15:30:00,40.1,40.11,40.09,40.11,93800.0,30.3668,30.3744,30.3593,30.3744,93800.0
2014-02-20 15:40:00,40.11,40.15,40.09,40.15,172500.0,30.3744,30.4047,30.3593,30.4047,172500.0
2014-02-20 15:50:00,40.15,40.21,40.15,40.17,430200.0,30.4047,30.4501,30.4047,30.4199,430200.0
2014-02-21 09:30:00,40.03,40.17,39.87,39.95,455400.0,30.3138,30.4199,30.1927,30.2533,455400.0
2014-02-21 09:40:00,39.95,40.0,39.87,39.99,69300.0,30.2533,30.2911,30.1927,30.2835,69300.0
2014-02-21 09:50:00,39.99,40.01,39.94,39.98,73100.0,30.2835,30.2987,30.2457,30.276,73100.0
2014-02-21 10:00:00,39.96,40.03,39.92,39.99,78800.0,30.2608,30.3138,30.2305,30.2835,78800.0
2014-02-21 10:10:00,40.0,40.0,39.89,39.9,146100.0,30.2911,30.2911,30.2078,30.2154,146100.0
2014-02-21 10:20:00,39.9,39.91,39.84,39.89,90700.0,30.2154,30.223,30.17,30.2078,90700.0
2014-02-21 10:30:00,39.89,39.91,39.87,39.91,126100.0,30.2078,30.223,30.1927,30.223,126100.0
2014-02-21 10:40:00,39.9,39.91,39.65,39.67,226300.0,30.2154,30.223,30.0261,30.0412,226300.0
2014-02-21 10:50:00,39.67,39.8,39.67,39.76,136600.0,30.0412,30.1397,30.0412,30.1094,136600.0
2014-02-21 11:00:00,39.76,39.81,39.74,39.8,86900.0,30.1094,30.1472,30.0942,30.1397,86900.0
2014-02-21 11:10:00,39.8,39.84,39.78,39.83,172400.0,30.1397,30.17,30.1245,30.1624,172400.0
2014-02-21 11:20:00,39.83,39.91,39.8,39.89,88400.0,30.1624,30.223,30.1397,30.2078,88400.0
2014-02-21 11:30:00,39.88,39.95,39.85,39.9,128700.0,30.2002,30.2533,30.1775,30.2154,128700.0
2014-02-21 11:40:00,39.9,39.91,39.87,39.91,60300.0,30.2154,30.223,30.1927,30.223,60300.0
2014-02-21 11:50:00,39.9,39.94,39.87,39.94,127700.0,30.2154,30.2457,30.1927,30.2457,127700.0
2014-02-21 12:00:00,39.94,40.0,39.93,39.93,87400.0,30.2457,30.2911,30.2381,30.2381,87400.0
2014-02-21 12:10:00,39.93,39.94,39.9,39.92,25300.0,30.2381,30.2457,30.2154,30.2305,25300.0
2014-02-21 12:20:00,39.93,39.93,39.9,39.9,22200.0,30.2381,30.2381,30.2154,30.2154,22200.0
2014-02-21 12:30:00,39.9,39.93,39.9,39.91,61500.0,30.2154,30.2381,30.2154,30.223,61500.0
2014-02-21 12:40:00,39.91,39.91,39.82,39.84,48800.0,30.223,30.223,30.1548,30.17,48800.0
2014-02-21 12:50:00,39.84,39.85,39.83,39.84,34100.0,30.17,30.1775,30.1624,30.17,34100.0
2014-02-21 13:00:00,39.84,39.91,39.82,39.9,75800.0,30.17,30.223,30.1548,30.2154,75800.0
2014-02-21 13:10:00,39.88,39.96,39.88,39.91,46100.0,30.2002,30.2608,30.2002,30.223,46100.0
2014-02-21 13:20:00,39.91,39.94,39.89,39.93,51400.0,30.223,30.2457,30.2078,30.2381,51400.0
2014-02-21 13:30:00,39.94,39.98,39.93,39.94,49200.0,30.2457,30.276,30.2381,30.2457,49200.0
2014-02-21 13:40:00,39.94,39.97,39.94,39.96,40000.0,30.2457,30.2684,30.2457,30.2608,40000.0
2014-02-21 13:50:00,39.97,39.97,39.86,39.87,72900.0,30.2684,30.2684,30.1851,30.1927,72900.0
2014-02-21 14:00:00,39.87,39.9,39.86,39.87,36000.0,30.1927,30.2154,30.1851,30.1927,36000.0
2014-02-21 14:10:00,39.87,39.89,39.84,39.89,150400.0,30.1927,30.2078,30.17,30.2078,150400.0
2014-02-21 14:20:00,39.89,39.9,39.82,39.83,56000.0,30.2078,30.2154,30.1548,30.1624,56000.0
2014-02-21 14:30:00,39.82,39.87,39.8,39.8,145900.0,30.1548,30.1927,30.1397,30.1397,145900.0
2014-02-21 14:40:00,39.8,39.84,39.77,39.81,130800.0,30.1397,30.17,30.1169,30.1472,130800.0
2014-02-21 14:50:00,39.81,39.9,39.8,39.87,78300.0,30.1472,30.2154,30.1397,30.1927,78300.0
2014-02-21 15:00:00,39.87,39.87,39.83,39.86,70000.0,30.1927,30.1927,30.1624,30.1851,70000.0
2014-02-21 15:10:00,39.87,39.93,39.87,39.92,40800.0,30.1927,30.2381,30.1927,30.2305,40800.0
2014-02-21 15:20:00,39.92,39.95,39.92,39.93,47600.0,30.2305,30.2533,30.2305,30.2381,47600.0
2014-02-21 15:30:00,39.94,39.94,39.88,39.89,91800.0,30.2457,30.2457,30.2002,30.2078,91800.0
2014-02-21 15:40:00,39.89,39.94,39.89,39.91,122500.0,30.2078,30.2457,30.2078,30.223,122500.0
2014-02-21 15:50:00,39.91,39.93,39.86,39.9,233100.0,30.223,30.2381,30.1851,30.2154,233100.0
2014-02-24 09:30:00,39.9,39.95,39.73,39.93,155500.0,30.2154,30.2533,30.0867,30.2381,155500.0
2014-02-24 09:40:00,39.93,39.95,39.85,39.87,74500.0,30.2381,30.2533,30.1775,30.1927,74500.0
2014-02-24 09:50:00,39.87,39.93,39.87,39.93,59000.0,30.1927,30.2381,30.1927,30.2381,59000.0
2014-02-24 10:00:00,39.93,39.96,39.89,39.94,56700.0,30.2381,30.2608,30.2078,30.2457,56700.0
2014-02-24 10:10:00,39.94,40.0,39.9,40.0,86100.0,30.2457,30.2911,30.2154,30.2911,86100.0
2014-02-24 10:20:00,40.0,40.0,39.95,39.96,77700.0,30.2911,30.2911,30.2533,30.2608,77700.0
2014-02-24 10:30:00,39.96,40.0,39.93,40.0,129000.0,30.2608,30.2911,30.2381,30.2911,129000.0
2014-02-24 10:40:00,40.0,40.0,39.95,39.97,81100.0,30.2911,30.2911,30.2533,30.2684,81100.0
2014-02-24 10:50:00,39.98,40.0,39.95,39.98,34700.0,30.276,30.2911,30.2533,30.276,34700.0
2014-02-24 11:00:00,39.98,40.0,39.96,39.99,61100.0,30.276,30.2911,30.2608,30.2835,61100.0
2014-02-24 11:10:00,39.98,40.0,39.98,39.99,79400.0,30.276,30.2911,30.276,30.2835,79400.0
2014-02-24 11:20:00,40.0,40.06,40.0,40.06,46900.0,30.2911,30.3366,30.2911,30.3366,46900.0
2014-02-24 11:30:00,40.06,40.11,40.06,40.1,42100.0,30.3366,30.3744,30.3366,30.3668,42100.0
2014-02-24 11:40:00,40.1,40.11,40.07,40.09,30900.0,30.3668,30.3744,30.3441,30.3593,30900.0
2014-02-24 11:50:00,40.09,40.1,39.99,40.08,98900.0,30.3593,30.3668,30.2835,30.3517,98900.0
2014-02-24 12:00:00,40.07,40.11,40.06,40.11,34100.0,30.3441,30.3744,30.3366,30.3744,34100.0
2014-02-24 12:10:00,40.1,40.11,40.08,40.11,41000.0,30.3668,30.3744,30.3517,30.3744,41000.0
2014-02-24 12:20:00,40.11,40.11,40.08,40.1,80600.0,30.3744,30.3744,30.3517,30.3668,80600.0
2014-02-24 12:30:00,40.1,40.1,40.08,40.09,83800.0,30.3668,30.3668,30.3517,30.3593,83800.0
2014-02-24 12:40:00,40.1,40.11,40.04,40.05,86500.0,30.3668,30.3744,30.3214,30.329,86500.0
2014-02-24 12:50:00,40.05,40.06,40.03,40.04,22900.0,30.329,30.3366,30.3138,30.3214,22900.0
2014-02-24 13:00:00,40.03,40.04,39.99,40.0,26900.0,30.3138,30.3214,30.2835,30.2911,26900.0
2014-02-24 13:10:00,39.99,39.99,39.94,39.96,50000.0,30.2835,30.2835,30.2457,30.2608,50000.0
2014-02-24 13:20:00,39.96,39.99,39.95,39.98,68800.0,30.2608,30.2835,30.2533,30.276,68800.0
2014-02-24 13:30:00,39.98,40.01,39.96,39.98,111400.0,30.276,30.2987,30.2608,30.276,111400.0
2014-02-24 13:40:00,39.98,40.04,39.98,40.03,39800.0,30.276,30.3214,30.276,30.3138,39800.0
2014-02-24 13:50:00,40.04,40.07,40.03,40.07,22200.0,30.3214,30.3441,30.3138,30.3441,22200.0
2014-02-24 14:00:00,40.07,40.12,40.05,40.11,70500.0,30.3441,30.382,30.329,30.3744,70500.0
2014-02-24 14:10:00,40.1,40.11,40.07,40.09,24500.0,30.3668,30.3744,30.3441,30.3593,24500.0
2014-02-24 14:20:00,40.09,40.2,40.08,40.2,140000.0,30.3593,30.4426,30.3517,30.4426,140000.0
2014-02-24 14:30:00,40.2,40.22,40.17,40.22,51200.0,30.4426,30.4577,30.4199,30.4577,51200.0
2014-02-24 14:40:00,40.23,40.26,40.18,40.25,89000.0,30.4653,30.488,30.4274,30.4804,89000.0
2014-02-24 14:50:00,40.25,40.27,40.18,40.18,27700.0,30.4804,30.4956,30.4274,30.4274,27700.0
2014-02-24 15:00:00,40.18,40.2,40.13,40.2,46100.0,30.4274,30.4426,30.3896,30.4426,46100.0
2014-02-24 15:10:00,40.2,40.22,40.15,40.22,54500.0,30.4426,30.4577,30.4047,30.4577,54500.0
2014-02-24 15:20:00,40.22,40.24,40.13,40.13,47200.0,30.4577,30.4729,30.3896,30.3896,47200.0
2014-02-24 15:30:00,40.12,40.2,40.12,40.2,53600.0,30.382,30.4426,30.382,30.4426,53600.0
2014-02-24 15:40:00,40.2,40.21,40.15,40.2,113800.0,30.4426,30.4501,30.4047,30.4426,113800.0
2014-02-24 15:50:00,40.2,40.22,40.08,40.08,240800.0,30.4426,30.4577,30.3517,30.3517,240800.0
2014-02-25 09:30:00,40.08,40.24,40.01,40.16,92700.0,30.3517,30.4729,30.2987,30.4123,92700.0
2014-02-25 09:40:00,40.14,40.3,40.14,40.28,61800.0,30.3971,30.5183,30.3971,30.5032,61800.0
2014-02-25 09:50:00,40.27,40.31,40.23,40.29,89300.0,30.4956,30.5259,30.4653,30.5107,89300.0
2014-02-25 10:00:00,40.27,40.29,40.15,40.16,70600.0,30.4956,30.5107,30.4047,30.4123,70600.0
2014-02-25 10:10:00,40.16,40.18,40.05,40.11,77500.0,30.4123,30.4274,30.329,30.3744,77500.0
2014-02-25 10:20:00,40.11,40.11,40.0,40.02,82800.0,30.3744,30.3744,30.2911,30.3063,82800.0
2014-02-25 10:30:00,40.01,40.04,39.96,40.04,62200.0,30.2987,30.3214,30.2608,30.3214,62200.0
2014-02-25 10:40:00,40.04,40.05,39.98,40.01,53200.0,30.3214,30.329,30.276,30.2987,53200.0
2014-02-25 10:50:00,40.01,40.04,39.98,39.99,51600.0,30.2987,30.3214,30.276,30.2835,51600.0
2014-02-25 11:00:00,39.99,40.0,39.95,39.98,87000.0,30.2835,30.2911,30.2533,30.276,87000.0
2014-02-25 11:10:00,39.98,40.04,39.97,39.97,72700.0,30.276,30.3214,30.2684,30.2684,72700.0
2014-02-25 11:20:00,39.97,40.02,39.96,40.0,100400.0,30.2684,30.3063,30.2608,30.2911,100400.0
2014-02-25 11:30:00,40.0,40.01,39.95,39.96,86100.0,30.2911,30.2987,30.2533,30.2608,86100.0
2014-02-25 11:40:00,39.96,40.07,39.96,40.04,66200.0,30.2608,30.3441,30.2608,30.3214,66200.0
2014-02-25 11:50:00,40.04,40.06,40.01,40.01,38700.0,30.3214,30.3366,30.2987,30.2987,38700.0
2014-02-25 12:00:00,40.01,40.02,39.98,39.98,62400.0,30.2987,30.3063,30.276,30.276,62400.0
2014-02-25 12:10:00,39.98,40.0,39.95,39.96,41700.0,30.276,30.2911,30.2533,30.2608,41700.0
2014-02-25 12:20:00,39.96,39.97,39.89,39.95,52800.0,30.2608,30.2684,30.2078,30.2533,52800.0
2014-02-25 12:30:00,39.96,40.0,39.95,39.98,17300.0,30.2608,30.2911,30.2533,30.276,17300.0
2014-02-25 12:40:00,39.98,39.98,39.88,39.93,33100.0,30.276,30.276,30.2002,30.2381,33100.0
2014-02-25 12:50:00,39.93,39.93,39.9,39.92,39900.0,30.2381,30.2381,30.2154,30.2305,39900.0
2014-02-25 13:00:00,39.92,40.02,39.91,40.02,33100.0,30.2305,30.3063,30.223,30.3063,33100.0
2014-02-25 13:10:00,40.02,40.02,39.98,39.99,83500.0,30.3063,30.3063,30.276,30.2835,83500.0
2014-02-25 13:20:00,39.99,40.05,39.99,40.0,39100.0,30.2835,30.329,30.2835,30.2911,39100.0
2014-02-25 13:30:00,40.0,40.02,39.93,39.93,49100.0,30.2911,30.3063,30.2381,30.2381,49100.0
2014-02-25 13:40:00,39.93,39.94,39.86,39.87,45200.0,30.2381,30.2457,30.1851,30.1927,45200.0
2014-02-25 13:50:00,39.87,39.9,39.85,39.89,60100.0,30.1927,30.2154,30.1775,30.2078,60100.0
2014-02-25 14:00:00,39.89,39.91,39.83,39.87,65400.0,30.2078,30.223,30.1624,30.1927,65400.0
2014-02-25 14:10:00,39.87,39.91,39.84,39.91,66300.0,30.1927,30.223,30.17,30.223,66300.0
2014-02-25 14:20:00,39.91,39.92,39.87,39.91,92000.0,30.223,30.2305,30.1927,30.223,92000.0
2014-02-25 14:30:00,39.91,39.91,39.81,39.81,60200.0,30.223,30.223,30.1472,30.1472,60200.0
2014-02-25 14:40:00,39.81,39.84,39.81,39.82,61700.0,30.1472,30.17,30.1472,30.1548,61700.0
2014-02-25 14:50:00,39.82,39.82,39.76,39.8,67400.0,30.1548,30.1548,30.1094,30.1397,67400.0
2014-02-25 15:00:00,39.8,39.8,39.76,39.77,70000.0,30.1397,30.1397,30.1094,30.1169,70000.0
2014-02-25 15:10:00,39.77,39.77,39.7,39.71,109800.0,30.1169,30.1169,30.0639,30.0715,109800.0
2014-02-25 15:20:00,39.71,39.71,39.65,39.68,124300.0,30.0715,30.0715,30.0261,30.0488,124300.0
2014-02-25 15:30:00,39.67,39.8,39.65,39.8,115600.0,30.0412,30.1397,30.0261,30.1397,115600.0
2014-02-25 15:40:00,39.8,39.82,39.74,39.81,111900.0,30.1397,30.1548,30.0942,30.1472,111900.0
2014-02-25 15:50:00,39.81,39.85,39.77,39.85,199400.0,30.1472,30.1775,30.1169,30.1775,199400.0
2014-02-26 09:30:00,39.83,40.36,39.73,39.98,183600.0,30.1624,30.5637,30.0867,30.276,183600.0
2014-02-26 09:40:00,39.98,40.09,39.81,39.85,81500.0,30.276,30.3593,30.1472,30.1775,81500.0
2014-02-26 09:50:00,39.86,39.91,39.76,39.9,69000.0,30.1851,30.223,30.1094,30.2154,69000.0
2014-02-26 10:00:00,39.9,40.06,39.85,39.95,170300.0,30.2154,30.3366,30.1775,30.2533,170300.0
2014-02-26 10:10:00,39.94,40.06,39.94,40.04,66900.0,30.2457,30.3366,30.2457,30.3214,66900.0
2014-02-26 10:20:00,40.03,40.09,40.0,40.08,112900.0,30.3138,30.3593,30.2911,30.3517,112900.0
2014-02-26 10:30:00,40.08,40.1,40.03,40.06,88400.0,30.3517,30.3668,30.3138,30.3366,88400.0
2014-02-26 10:40:00,40.05,40.15,40.05,40.15,63800.0,30.329,30.4047,30.329,30.4047,63800.0
2014-02-26 10:50:00,40.15,40.21,40.11,40.11,82500.0,30.4047,30.4501,30.3744,30.3744,82500.0
2014-02-26 11:00:00,40.11,40.12,40.08,40.09,182800.0,30.3744,30.382,30.3517,30.3593,182800.0
2014-02-26 11:10:00,40.09,40.29,40.09,40.29,33300.0,30.3593,30.5107,30.3593,30.5107,33300.0
2014-02-26 11:20:00,40.29,40.37,40.28,40.33,59900.0,30.5107,30.5713,30.5032,30.541,59900.0
2014-02-26 11:30:00,40.33,40.34,40.17,40.18,96300.0,30.541,30.5486,30.4199,30.4274,96300.0
2014-02-26 11:40:00,40.18,40.28,40.18,40.28,61000.0,30.4274,30.5032,30.4274,30.5032,61000.0
2014-02-26 11:50:00,40.27,40.34,40.27,40.32,55100.0,30.4956,30.5486,30.4956,30.5334,55100.0
2014-02-26 12:00:00,40.33,40.43,40.32,40.43,82200.0,30.541,30.6167,30.5334,30.6167,82200.0
2014-02-26 12:10:00,40.43,40.43,40.32,40.34,91900.0,30.6167,30.6167,30.5334,30.5486,91900.0
2014-02-26 12:20:00,40.33,40.33,40.16,40.25,189100.0,30.541,30.541,30.4123,30.4804,189100.0
2014-02-26 12:30:00,40.26,40.33,40.26,40.27,72800.0,30.488,30.541,30.488,30.4956,72800.0
2014-02-26 12:40:00,40.27,40.27,40.19,40.2,61100.0,30.4956,30.4956,30.435,30.4426,61100.0
2014-02-26 12:50:00,40.21,40.34,40.2,40.32,53300.0,30.4501,30.5486,30.4426,30.5334,53300.0
2014-02-26 13:00:00,40.33,40.33,40.2,40.21,50400.0,30.541,30.541,30.4426,30.4501,50400.0
2014-02-26 13:10:00,40.21,40.29,40.21,40.27,40400.0,30.4501,30.5107,30.4501,30.4956,40400.0
2014-02-26 13:20:00,40.27,40.3,40.25,40.29,38200.0,30.4956,30.5183,30.4804,30.5107,38200.0
2014-02-26 13:30:00,40.29,40.31,40.28,40.29,32600.0,30.5107,30.5259,30.5032,30.5107,32600.0
2014-02-26 13:40:00,40.29,40.38,40.29,40.35,56500.0,30.5107,30.5789,30.5107,30.5562,56500.0
2014-02-26 13:50:00,40.36,40.38,40.32,40.35,82100.0,30.5637,30.5789,30.5334,30.5562,82100.0
2014-02-26 14:00:00,40.35,40.39,40.24,40.24,89700.0,30.5562,30.5865,30.4729,30.4729,89700.0
2014-02-26 14:10:00,40.24,40.24,40.19,40.19,61100.0,30.4729,30.4729,30.435,30.435,61100.0
2014-02-26 14:20:00,40.18,40.22,40.12,40.12,35200.0,30.4274,30.4577,30.382,30.382,35200.0
2014-02-26 14:30:00,40.12,40.19,40.08,40.17,54800.0,30.382,30.435,30.3517,30.4199,54800.0
2014-02-26 14:40:00,40.17,40.24,40.17,40.19,78600.0,30.4199,30.4729,30.4199,30.435,78600.0
2014-02-26 14:50:00,40.19,40.21,40.16,40.18,48800.0,30.435,30.4501,30.4123,30.4274,48800.0
2014-02-26 15:00:00,40.19,40.22,40.17,40.21,90600.0,30.435,30.4577,30.4199,30.4501,90600.0
2014-02-26 15:10:00,40.2,40.26,40.17,40.22,84500.0,30.4426,30.488,30.4199,30.4577,84500.0
2014-02-26 15:20:00,40.22,40.28,40.21,40.27,74900.0,30.4577,30.5032,30.4501,30.4956,74900.0
2014-02-26 15:30:00,40.26,40.31,40.26,40.3,83800.0,30.488,30.5259,30.488,30.5183,83800.0
2014-02-26 15:40:00,40.3,40.31,40.28,40.28,176700.0,30.5183,30.5259,30.5032,30.5032,176700.0
2014-02-26 15:50:00,40.29,40.31,40.25,40.28,332200.0,30.5107,30.5259,30.4804,30.5032,332200.0
2014-02-27 09:30:00,40.17,40.33,40.06,40.33,71300.0,30.4199,30.541,30.3366,30.541,71300.0
2014-02-27 09:40:00,40.35,40.37,40.23,40.25,56000.0,30.5562,30.5713,30.4653,30.4804,56000.0
2014-02-27 09:50:00,40.25,40.33,40.25,40.33,147300.0,30.4804,30.541,30.4804,30.541,147300.0
2014-02-27 10:00:00,40.32,40.46,40.32,40.37,63500.0,30.5334,30.6395,30.5334,30.5713,63500.0
2014-02-27 10:10:00,40.35,40.37,40.29,40.34,54300.0,30.5562,30.5713,30.5107,30.5486,54300.0
2014-02-27 10:20:00,40.35,40.37,40.29,40.36,59200.0,30.5562,30.5713,30.5107,30.5637,59200.0
2014-02-27 10:30:00,40.38,40.42,40.29,40.37,47200.0,30.5789,30.6092,30.5107,30.5713,47200.0
2014-02-27 10:40:00,40.37,40.4,40.34,40.4,52500.0,30.5713,30.594,30.5486,30.594,52500.0
2014-02-27 10:50:00,40.4,40.45,40.39,40.41,39700.0,30.594,30.6319,30.5865,30.6016,39700.0
2014-02-27 11:00:00,40.41,40.46,40.37,40.4,74000.0,30.6016,30.6395,30.5713,30.594,74000.0
2014-02-27 11:10:00,40.4,40.44,40.38,40.43,44300.0,30.594,30.6243,30.5789,30.6167,44300.0
2014-02-27 11:20:00,40.44,40.45,40.44,40.44,63200.0,30.6243,30.6319,30.6243,30.6243,63200.0
2014-02-27 11:30:00,40.44,40.45,40.4,40.44,60800.0,30.6243,30.6319,30.594,30.6243,60800.0
2014-02-27 11:40:00,40.43,40.5,40.41,40.5,40900.0,30.6167,30.6698,30.6016,30.6698,40900.0
2014-02-27 11:50:00,40.5,40.59,40.5,40.58,90400.0,30.6698,30.7379,30.6698,30.7303,90400.0
2014-02-27 12:00:00,40.58,40.58,40.55,40.58,60500.0,30.7303,30.7303,30.7076,30.7303,60500.0
2014-02-27 12:10:00,40.57,40.61,40.57,40.6,34200.0,30.7228,30.7531,30.7228,30.7455,34200.0
2014-02-27 12:20:00,40.59,40.64,40.59,40.64,31100.0,30.7379,30.7758,30.7379,30.7758,31100.0
2014-02-27 12:30:00,40.64,40.64,40.59,40.61,72900.0,30.7758,30.7758,30.7379,30.7531,72900.0
2014-02-27 12:40:00,40.61,40.61,40.53,40.57,62500.0,30.7531,30.7531,30.6925,30.7228,62500.0
2014-02-27 12:50:00,40.57,40.6,40.54,40.6,34100.0,30.7228,30.7455,30.7,30.7455,34100.0
2014-02-27 13:00:00,40.59,40.63,40.58,40.6,30100.0,30.7379,30.7682,30.7303,30.7455,30100.0
2014-02-27 13:10:00,40.6,40.64,40.59,40.63,28300.0,30.7455,30.7758,30.7379,30.7682,28300.0
2014-02-27 13:20:00,40.63,40.66,40.6,40.66,68900.0,30.7682,30.7909,30.7455,30.7909,68900.0
2014-02-27 13:30:00,40.66,40.69,40.61,40.69,44700.0,30.7909,30.8136,30.7531,30.8136,44700.0
2014-02-27 13:40:00,40.69,40.7,40.66,40.7,48900.0,30.8136,30.8212,30.7909,30.8212,48900.0
2014-02-27 13:50:00,40.7,40.7,40.65,40.65,44600.0,30.8212,30.8212,30.7833,30.7833,44600.0
2014-02-27 14:00:00,40.66,40.68,40.64,40.64,32300.0,30.7909,30.8061,30.7758,30.7758,32300.0
2014-02-27 14:10:00,40.65,40.65,40.61,40.64,53500.0,30.7833,30.7833,30.7531,30.7758,53500.0
2014-02-27 14:20:00,40.63,40.64,40.58,40.58,49500.0,30.7682,30.7758,30.7303,30.7303,49500.0
2014-02-27 14:30:00,40.57,40.62,40.54,40.56,59800.0,30.7228,30.7606,30.7,30.7152,59800.0
2014-02-27 14:40:00,40.56,40.57,40.5,40.54,35300.0,30.7152,30.7228,30.6698,30.7,35300.0
2014-02-27 14:50:00,40.54,40.61,40.54,40.6,32100.0,30.7,30.7531,30.7,30.7455,32100.0
2014-02-27 15:00:00,40.6,40.6,40.51,40.54,84100.0,30.7455,30.7455,30.6773,30.7,84100.0
2014-02-27 15:10:00,40.54,40.6,40.54,40.55,59000.0,30.7,30.7455,30.7,30.7076,59000.0
2014-02-27 15:20:00,40.55,40.58,40.52,40.56,96700.0,30.7076,30.7303,30.6849,30.7152,96700.0
2014-02-27 15:30:00,40.56,40.58,40.52,40.57,104400.0,30.7152,30.7303,30.6849,30.7228,104400.0
2014-02-27 15:40:00,40.58,40.62,40.51,40.53,120900.0,30.7303,30.7606,30.6773,30.6925,120900.0
2014-02-27 15:50:00,40.53,40.62,40.52,40.62,282300.0,30.6925,30.7606,30.6849,30.7606,282300.0
2014-02-28 09:30:00,40.65,40.66,40.38,40.52,126100.0,30.7833,30.7909,30.5789,30.6849,126100.0
2014-02-28 09:40:00,40.52,40.55,40.5,40.51,44700.0,30.6849,30.7076,30.6698,30.6773,44700.0
2014-02-28 09:50:00,40.51,40.52,40.45,40.45,48700.0,30.6773,30.6849,30.6319,30.6319,48700.0
2014-02-28 10:00:00,40.45,40.57,40.44,40.55,63200.0,30.6319,30.7228,30.6243,30.7076,63200.0
2014-02-28 10:10:00,40.56,40.68,40.55,40.65,53600.0,30.7152,30.8061,30.7076,30.7833,53600.0
2014-02-28 10:20:00,40.65,40.65,40.56,40.61,34100.0,30.7833,30.7833,30.7152,30.7531,34100.0
2014-02-28 10:30:00,40.61,40.65,40.59,40.61,35300.0,30.7531,30.7833,30.7379,30.7531,35300.0
2014-02-28 10:40:00,40.61,40.63,40.61,40.63,35300.0,30.7531,30.7682,30.7531,30.7682,35300.0
2014-02-28 10:50:00,40.62,40.62,40.53,40.58,42500.0,30.7606,30.7606,30.6925,30.7303,42500.0
2014-02-28 11:00:00,40.58,40.61,40.56,40.56,35500.0,30.7303,30.7531,30.7152,30.7152,35500.0
2014-02-28 11:10:00,40.56,40.62,40.56,40.62,36300.0,30.7152,30.7606,30.7152,30.7606,36300.0
2014-02-28 11:20:00,40.62,40.75,40.62,40.75,54500.0,30.7606,30.8591,30.7606,30.8591,54500.0
2014-02-28 11:30:00,40.75,40.76,40.68,40.72,38900.0,30.8591,30.8666,30.8061,30.8364,38900.0
2014-02-28 11:40:00,40.73,40.81,40.73,40.81,36400.0,30.8439,30.9045,30.8439,30.9045,36400.0
2014-02-28 11:50:00,40.81,40.89,40.8,40.81,71600.0,30.9045,30.9651,30.8969,30.9045,71600.0
2014-02-28 12:00:00,40.8,40.8,40.72,40.72,28100.0,30.8969,30.8969,30.8364,30.8364,28100.0
2014-02-28 12:10:00,40.71,40.76,40.71,40.75,25800.0,30.8288,30.8666,30.8288,30.8591,25800.0
2014-02-28 12:20:00,40.76,40.8,40.72,40.72,52700.0,30.8666,30.8969,30.8364,30.8364,52700.0
2014-02-28 12:30:00,40.72,40.75,40.7,40.73,28000.0,30.8364,30.8591,30.8212,30.8439,28000.0
2014-02-28 12:40:00,40.72,40.72,40.67,40.67,31500.0,30.8364,30.8364,30.7985,30.7985,31500.0
2014-02-28 12:50:00,40.67,40.69,40.63,40.66,25100.0,30.7985,30.8136,30.7682,30.7909,25100.0
2014-02-28 13:00:00,40.66,40.67,40.65,40.67,25400.0,30.7909,30.7985,30.7833,30.7985,25400.0
2014-02-28 13:10:00,40.67,40.68,40.65,40.68,20600.0,30.7985,30.8061,30.7833,30.8061,20600.0
2014-02-28 13:20:00,40.67,40.72,40.67,40.69,27600.0,30.7985,30.8364,30.7985,30.8136,27600.0
2014-02-28 13:30:00,40.7,40.7,40.58,40.59,23200.0,30.8212,30.8212,30.7303,30.7379,23200.0
2014-02-28 13:40:00,40.59,40.59,40.53,40.54,13400.0,30.7379,30.7379,30.6925,30.7,13400.0
2014-02-28 13:50:00,40.54,40.55,40.47,40.51,37200.0,30.7,30.7076,30.647,30.6773,37200.0
2014-02-28 14:00:00,40.51,40.51,40.48,40.5,32900.0,30.6773,30.6773,30.6546,30.6698,32900.0
2014-02-28 14:10:00,40.51,40.52,40.48,40.52,47700.0,30.6773,30.6849,30.6546,30.6849,47700.0
2014-02-28 14:20:00,40.52,40.55,40.51,40.53,49900.0,30.6849,30.7076,30.6773,30.6925,49900.0
2014-02-28 14:30:00,40.53,40.53,40.43,40.43,32300.0,30.6925,30.6925,30.6167,30.6167,32300.0
2014-02-28 14:40:00,40.43,40.45,40.35,40.38,55900.0,30.6167,30.6319,30.5562,30.5789,55900.0
2014-02-28 14:50:00,40.37,40.41,40.35,40.41,87400.0,30.5713,30.6016,30.5562,30.6016,87400.0
2014-02-28 15:00:00,40.4,40.4,40.21,40.21,83900.0,30.594,30.594,30.4501,30.4501,83900.0
2014-02-28 15:10:00,40.22,40.27,40.17,40.26,106800.0,30.4577,30.4956,30.4199,30.488,106800.0
2014-02-28 15:20:00,40.26,40.32,40.25,40.31,105500.0,30.488,30.5334,30.4804,30.5259,105500.0
2014-02-28 15:30:00,40.32,40.37,40.3,40.34,96800.0,30.5334,30.5713,30.5183,30.5486,96800.0
2014-02-28 15:40:00,40.35,40.42,40.34,40.36,118000.0,30.5562,30.6092,30.5486,30.5637,118000.0
2014-02-28 15:50:00,40.36,40.43,40.36,40.41,342400.0,30.5637,30.6167,30.5637,30.6016,342400.0
2014-03-03 09:30:00,40.07,40.14,39.85,40.06,145000.0,30.3441,30.3971,30.1775,30.3366,145000.0
2014-03-03 09:40:00,40.06,40.31,40.05,40.28,119700.0,30.3366,30.5259,30.329,30.5032,119700.0
2014-03-03 09:50:00,40.29,40.41,40.23,40.33,99900.0,30.5107,30.6016,30.4653,30.541,99900.0
2014-03-03 10:00:00,40.34,40.43,40.28,40.4,123300.0,30.5486,30.6167,30.5032,30.594,123300.0
2014-03-03 10:10:00,40.4,40.42,40.33,40.4,114700.0,30.594,30.6092,30.541,30.594,114700.0
2014-03-03 10:20:00,40.41,40.48,40.37,40.46,127800.0,30.6016,30.6546,30.5713,30.6395,127800.0
2014-03-03 10:30:00,40.45,40.47,40.37,40.42,111900.0,30.6319,30.647,30.5713,30.6092,111900.0
2014-03-03 10:40:00,40.41,40.46,40.41,40.41,113800.0,30.6016,30.6395,30.6016,30.6016,113800.0
2014-03-03 10:50:00,40.41,40.47,40.4,40.47,103300.0,30.6016,30.647,30.594,30.647,103300.0
2014-03-03 11:00:00,40.46,40.47,40.36,40.39,96300.0,30.6395,30.647,30.5637,30.5865,96300.0
2014-03-03 11:10:00,40.39,40.42,40.37,40.41,68400.0,30.5865,30.6092,30.5713,30.6016,68400.0
2014-03-03 11:20:00,40.41,40.42,40.37,40.39,86500.0,30.6016,30.6092,30.5713,30.5865,86500.0
2014-03-03 11:30:00,40.38,40.43,40.37,40.41,75100.0,30.5789,30.6167,30.5713,30.6016,75100.0
2014-03-03 11:40:00,40.41,40.43,40.34,40.41,62300.0,30.6016,30.6167,30.5486,30.6016,62300.0
2014-03-03 11:50:00,40.4,40.42,40.33,40.36,94900.0,30.594,30.6092,30.541,30.5637,94900.0
2014-03-03 12:00:00,40.37,40.37,40.29,40.31,70100.0,30.5713,30.5713,30.5107,30.5259,70100.0
2014-03-03 12:10:00,40.32,40.45,40.29,40.3,66200.0,30.5334,30.6319,30.5107,30.5183,66200.0
2014-03-03 12:20:00,40.31,40.38,40.3,40.3,58500.0,30.5259,30.5789,30.5183,30.5183,58500.0
2014-03-03 12:30:00,40.3,40.38,40.3,40.36,54600.0,30.5183,30.5789,30.5183,30.5637,54600.0
2014-03-03 12:40:00,40.36,40.37,40.32,40.36,54700.0,30.5637,30.5713,30.5334,30.5637,54700.0
2014-03-03 12:50:00,40.36,40.45,40.36,40.43,73400.0,30.5637,30.6319,30.5637,30.6167,73400.0
2014-03-03 13:00:00,40.42,40.5,40.42,40.48,44300.0,30.6092,30.6698,30.6092,30.6546,44300.0
2014-03-03 13:10:00,40.49,40.51,40.48,40.5,66600.0,30.6622,30.6773,30.6546,30.6698,66600.0
2014-03-03 13:20:00,40.5,40.51,40.46,40.48,66700.0,30.6698,30.6773,30.6395,30.6546,66700.0
2014-03-03 13:30:00,40.48,40.48,40.43,40.48,51000.0,30.6546,30.6546,30.6167,30.6546,51000.0
2014-03-03 13:40:00,40.48,40.49,40.46,40.46,58300.0,30.6546,30.6622,30.6395,30.6395,58300.0
2014-03-03 13:50:00,40.46,40.55,40.46,40.54,69700.0,30.6395,30.7076,30.6395,30.7,69700.0
2014-03-03 14:00:00,40.54,40.56,40.54,40.54,55500.0,30.7,30.7152,30.7,30.7,55500.0
2014-03-03 14:10:00,40.54,40.58,40.52,40.56,97500.0,30.7,30.7303,30.6849,30.7152,97500.0
2014-03-03 14:20:00,40.55,40.58,40.51,40.51,77500.0,30.7076,30.7303,30.6773,30.6773,77500.0
2014-03-03 14:30:00,40.52,40.52,40.48,40.5,58700.0,30.6849,30.6849,30.6546,30.6698,58700.0
2014-03-03 14:40:00,40.5,40.65,40.5,40.62,102000.0,30.6698,30.7833,30.6698,30.7606,102000.0
2014-03-03 14:50:00,40.62,40.65,40.58,40.58,71600.0,30.7606,30.7833,30.7303,30.7303,71600.0
2014-03-03 15:00:00,40.59,40.61,40.56,40.56,35700.0,30.7379,30.7531,30.7152,30.7152,35700.0
2014-03-03 15:10:00,40.57,40.57,40.49,40.53,48000.0,30.7228,30.7228,30.6622,30.6925,48000.0
2014-03-03 15:20:00,40.53,40.53,40.43,40.46,114900.0,30.6925,30.6925,30.6167,30.6395,114900.0
2014-03-03 15:30:00,40.46,40.47,40.41,40.43,109900.0,30.6395,30.647,30.6016,30.6167,109900.0
2014-03-03 15:40:00,40.42,40.46,40.4,40.44,98400.0,30.6092,30.6395,30.594,30.6243,98400.0
2014-03-03 15:50:00,40.45,40.5,40.44,40.5,133400.0,30.6319,30.6698,30.6243,30.6698,133400.0
2014-03-04 09:30:00,40.88,40.98,40.74,40.93,89300.0,30.9575,31.0332,30.8515,30.9954,89300.0
2014-03-04 09:40:00,40.92,41.03,40.84,40.94,110000.0,30.9878,31.0711,30.9272,31.003,110000.0
2014-03-04 09:50:00,40.96,40.99,40.88,40.91,89800.0,31.0181,31.0408,30.9575,30.9802,89800.0
2014-03-04 10:00:00,40.91,40.98,40.91,40.95,142800.0,30.9802,31.0332,30.9802,31.0105,142800.0
2014-03-04 10:10:00,40.95,41.03,40.94,40.94,125900.0,31.0105,31.0711,31.003,31.003,125900.0
2014-03-04 10:20:00,40.95,40.95,40.77,40.79,105800.0,31.0105,31.0105,30.8742,30.8894,105800.0
2014-03-04 10:30:00,40.79,40.83,40.75,40.75,99500.0,30.8894,30.9197,30.8591,30.8591,99500.0
2014-03-04 10:40:00,40.75,40.8,40.75,40.75,70500.0,30.8591,30.8969,30.8591,30.8591,70500.0
2014-03-04 10:50:00,40.75,40.76,40.64,40.69,87400.0,30.8591,30.8666,30.7758,30.8136,87400.0
2014-03-04 11:00:00,40.69,40.7,40.63,40.63,61500.0,30.8136,30.8212,30.7682,30.7682,61500.0
2014-03-04 11:10:00,40.63,40.69,40.63,40.63,65800.0,30.7682,30.8136,30.7682,30.7682,65800.0
2014-03-04 11:20:00,40.63,40.65,40.57,40.57,68200.0,30.7682,30.7833,30.7228,30.7228,68200.0
2014-03-04 11:30:00,40.58,40.61,40.56,40.57,70200.0,30.7303,30.7531,30.7152,30.7228,70200.0
2014-03-04 11:40:00,40.58,40.65,40.58,40.64,38800.0,30.7303,30.7833,30.7303,30.7758,38800.0
2014-03-04 11:50:00,40.64,40.71,40.64,40.71,68000.0,30.7758,30.8288,30.7758,30.8288,68000.0
2014-03-04 12:00:00,40.71,40.72,40.64,40.71,27700.0,30.8288,30.8364,30.7758,30.8288,27700.0
2014-03-04 12:10:00,40.7,40.75,40.67,40.72,34000.0,30.8212,30.8591,30.7985,30.8364,34000.0
2014-03-04 12:20:00,40.72,40.75,40.68,40.68,28900.0,30.8364,30.8591,30.8061,30.8061,28900.0
2014-03-04 12:30:00,40.68,40.68,40.61,40.65,64700.0,30.8061,30.8061,30.7531,30.7833,64700.0
2014-03-04 12:40:00,40.65,40.65,40.58,40.59,65500.0,30.7833,30.7833,30.7303,30.7379,65500.0
2014-03-04 12:50:00,40.59,40.6,40.54,40.54,45300.0,30.7379,30.7455,30.7,30.7,45300.0
2014-03-04 13:00:00,40.55,40.57,40.5,40.52,59300.0,30.7076,30.7228,30.6698,30.6849,59300.0
2014-03-04 13:10:00,40.52,40.6,40.52,40.56,54500.0,30.6849,30.7455,30.6849,30.7152,54500.0
2014-03-04 13:20:00,40.56,40.57,40.52,40.56,39800.0,30.7152,30.7228,30.6849,30.7152,39800.0
2014-03-04 13:30:00,40.56,40.59,40.48,40.49,86700.0,30.7152,30.7379,30.6546,30.6622,86700.0
2014-03-04 13:40:00,40.49,40.52,40.41,40.42,78200.0,30.6622,30.6849,30.6016,30.6092,78200.0
2014-03-04 13:50:00,40.42,40.44,40.09,40.2,285800.0,30.6092,30.6243,30.3593,30.4426,285800.0
2014-03-04 14:00:00,40.19,40.24,40.04,40.23,221300.0,30.435,30.4729,30.3214,30.4653,221300.0
2014-03-04 14:10:00,40.23,40.24,40.0,40.17,163700.0,30.4653,30.4729,30.2911,30.4199,163700.0
2014-03-04 14:20:00,40.17,40.22,40.13,40.18,77700.0,30.4199,30.4577,30.3896,30.4274,77700.0
2014-03-04 14:30:00,40.19,40.22,40.11,40.13,74100.0,30.435,30.4577,30.3744,30.3896,74100.0
2014-03-04 14:40:00,40.13,40.19,40.1,40.18,141900.0,30.3896,30.435,30.3668,30.4274,141900.0
2014-03-04 14:50:00,40.18,40.3,40.18,40.25,112600.0,30.4274,30.5183,30.4274,30.4804,112600.0
2014-03-04 15:00:00,40.25,40.3,40.25,40.28,72400.0,30.4804,30.5183,30.4804,30.5032,72400.0
2014-03-04 15:10:00,40.27,40.29,40.24,40.28,81000.0,30.4956,30.5107,30.4729,30.5032,81000.0
2014-03-04 15:20:00,40.27,40.28,40.22,40.26,97800.0,30.4956,30.5032,30.4577,30.488,97800.0
2014-03-04 15:30:00,40.26,40.26,40.21,40.21,77700.0,30.488,30.488,30.4501,30.4501,77700.0
2014-03-04 15:40:00,40.22,40.23,40.11,40.11,235700.0,30.4577,30.4653,30.3744,30.3744,235700.0
2014-03-04 15:50:00,40.12,40.18,40.12,40.18,392800.0,30.382,30.4274,30.382,30.4274,392800.0
2014-03-05 09:30:00,40.24,40.26,40.02,40.21,88900.0,30.4729,30.488,30.3063,30.4501,88900.0
2014-03-05 09:40:00,40.21,40.32,40.11,40.11,142200.0,30.4501,30.5334,30.3744,30.3744,142200.0
2014-03-05 09:50:00,40.1,40.13,39.86,39.86,188600.0,30.3668,30.3896,30.1851,30.1851,188600.0
2014-03-05 10:00:00,39.87,39.89,39.72,39.81,238300.0,30.1927,30.2078,30.0791,30.1472,238300.0
2014-03-05 10:10:00,39.8,40.0,39.8,39.82,170900.0,30.1397,30.2911,30.1397,30.1548,170900.0
2014-03-05 10:20:00,39.82,39.95,39.78,39.95,152500.0,30.1548,30.2533,30.1245,30.2533,152500.0
2014-03-05 10:30:00,39.96,40.0,39.9,39.9,106800.0,30.2608,30.2911,30.2154,30.2154,106800.0
2014-03-05 10:40:00,39.9,39.91,39.75,39.76,129600.0,30.2154,30.223,30.1018,30.1094,129600.0
2014-03-05 10:50:00,39.76,39.81,39.75,39.77,146900.0,30.1094,30.1472,30.1018,30.1169,146900.0
2014-03-05 11:00:00,39.77,39.93,39.77,39.84,182600.0,30.1169,30.2381,30.1169,30.17,182600.0
2014-03-05 11:10:00,39.83,39.88,39.82,39.84,118200.0,30.1624,30.2002,30.1548,30.17,118200.0
2014-03-05 11:20:00,39.84,39.89,39.7,39.7,153000.0,30.17,30.2078,30.0639,30.0639,153000.0
2014-03-05 11:30:00,39.7,39.75,39.66,39.75,150800.0,30.0639,30.1018,30.0336,30.1018,150800.0
2014-03-05 11:40:00,39.74,39.77,39.7,39.77,73600.0,30.0942,30.1169,30.0639,30.1169,73600.0
2014-03-05 11:50:00,39.77,39.92,39.77,39.91,95500.0,30.1169,30.2305,30.1169,30.223,95500.0
2014-03-05 12:00:00,39.92,39.94,39.87,39.92,112100.0,30.2305,30.2457,30.1927,30.2305,112100.0
2014-03-05 12:10:00,39.92,39.97,39.91,39.93,75300.0,30.2305,30.2684,30.223,30.2381,75300.0
2014-03-05 12:20:00,39.93,39.95,39.93,39.95,45200.0,30.2381,30.2533,30.2381,30.2533,45200.0
2014-03-05 12:30:00,39.95,39.96,39.91,39.92,62300.0,30.2533,30.2608,30.223,30.2305,62300.0
2014-03-05 12:40:00,39.92,39.93,39.76,39.78,155100.0,30.2305,30.2381,30.1094,30.1245,155100.0
2014-03-05 12:50:00,39.78,39.79,39.7,39.78,82500.0,30.1245,30.1321,30.0639,30.1245,82500.0
2014-03-05 13:00:00,39.77,39.83,39.72,39.83,94200.0,30.1169,30.1624,30.0791,30.1624,94200.0
2014-03-05 13:10:00,39.83,39.93,39.81,39.9,91100.0,30.1624,30.2381,30.1472,30.2154,91100.0
2014-03-05 13:20:00,39.91,39.92,39.8,39.8,93200.0,30.223,30.2305,30.1397,30.1397,93200.0
2014-03-05 13:30:00,39.8,39.84,39.73,39.78,110000.0,30.1397,30.17,30.0867,30.1245,110000.0
2014-03-05 13:40:00,39.78,39.86,39.76,39.84,98500.0,30.1245,30.1851,30.1094,30.17,98500.0
2014-03-05 13:50:00,39.83,39.83,39.75,39.77,87400.0,30.1624,30.1624,30.1018,30.1169,87400.0
2014-03-05 14:00:00,39.77,39.86,39.76,39.83,66800.0,30.1169,30.1851,30.1094,30.1624,66800.0
2014-03-05 14:10:00,39.83,39.84,39.75,39.75,55200.0,30.1624,30.17,30.1018,30.1018,55200.0
2014-03-05 14:20:00,39.75,39.79,39.75,39.76,48400.0,30.1018,30.1321,30.1018,30.1094,48400.0
2014-03-05 14:30:00,39.76,39.77,39.71,39.77,58800.0,30.1094,30.1169,30.0715,30.1169,58800.0
2014-03-05 14:40:00,39.77,39.77,39.72,39.75,48800.0,30.1169,30.1169,30.0791,30.1018,48800.0
2014-03-05 14:50:00,39.75,39.77,39.7,39.72,62700.0,30.1018,30.1169,30.0639,30.0791,62700.0
2014-03-05 15:00:00,39.72,39.75,39.67,39.72,78100.0,30.0791,30.1018,30.0412,30.0791,78100.0
2014-03-05 15:10:00,39.71,39.76,39.69,39.69,68900.0,30.0715,30.1094,30.0564,30.0564,68900.0
2014-03-05 15:20:00,39.69,39.74,39.69,39.73,73500.0,30.0564,30.0942,30.0564,30.0867,73500.0
2014-03-05 15:30:00,39.72,39.74,39.72,39.72,133500.0,30.0791,30.0942,30.0791,30.0791,133500.0
2014-03-05 15:40:00,39.72,39.77,39.7,39.76,317900.0,30.0791,30.1169,30.0639,30.1094,317900.0
2014-03-05 15:50:00,39.77,39.82,39.75,39.8,179900.0,30.1169,30.1548,30.1018,30.1397,179900.0
2014-03-06 09:30:00,39.99,40.04,39.88,40.0,120500.0,30.2835,30.3214,30.2002,30.2911,120500.0
2014-03-06 09:40:00,40.0,40.08,39.66,39.66,176600.0,30.2911,30.3517,30.0336,30.0336,176600.0
2014-03-06 09:50:00,39.67,39.75,39.6,39.66,218600.0,30.0412,30.1018,29.9882,30.0336,218600.0
2014-03-06 10:00:00,39.66,39.67,39.48,39.49,261600.0,30.0336,30.0412,29.8973,29.9049,261600.0
2014-03-06 10:10:00,39.48,39.49,39.21,39.4,335200.0,29.8973,29.9049,29.6929,29.8367,335200.0
2014-03-06 10:20:00,39.39,39.67,39.39,39.67,262000.0,29.8292,30.0412,29.8292,30.0412,262000.0
2014-03-06 10:30:00,39.67,39.7,39.38,39.38,164200.0,30.0412,30.0639,29.8216,29.8216,164200.0
2014-03-06 10:40:00,39.38,39.41,39.29,39.31,173200.0,29.8216,29.8443,29.7534,29.7686,173200.0
2014-03-06 10:50:00,39.32,39.38,39.26,39.27,165700.0,29.7762,29.8216,29.7307,29.7383,165700.0
2014-03-06 11:00:00,39.27,39.28,39.1,39.17,247200.0,29.7383,29.7459,29.6096,29.6626,247200.0
2014-03-06 11:10:00,39.17,39.18,39.05,39.17,198900.0,29.6626,29.6701,29.5717,29.6626,198900.0
2014-03-06 11:20:00,39.17,39.28,39.09,39.1,196900.0,29.6626,29.7459,29.602,29.6096,196900.0
2014-03-06 11:30:00,39.1,39.11,38.96,38.99,231200.0,29.6096,29.6171,29.5035,29.5263,231200.0
2014-03-06 11:40:00,38.98,38.98,38.83,38.85,230900.0,29.5187,29.5187,29.4051,29.4202,230900.0
2014-03-06 11:50:00,38.84,38.99,38.82,38.9,211600.0,29.4127,29.5263,29.3975,29.4581,211600.0
2014-03-06 12:00:00,38.89,38.9,38.8,38.83,143300.0,29.4505,29.4581,29.3824,29.4051,143300.0
2014-03-06 12:10:00,38.83,38.9,38.72,38.72,230400.0,29.4051,29.4581,29.3218,29.3218,230400.0
2014-03-06 12:20:00,38.73,38.75,38.55,38.58,293500.0,29.3294,29.3445,29.1931,29.2158,293500.0
2014-03-06 12:30:00,38.57,38.79,38.55,38.79,189500.0,29.2082,29.3748,29.1931,29.3748,189500.0
2014-03-06 12:40:00,38.78,38.78,38.68,38.74,158400.0,29.3672,29.3672,29.2915,29.3369,158400.0
2014-03-06 12:50:00,38.74,38.77,38.7,38.73,109000.0,29.3369,29.3597,29.3067,29.3294,109000.0
2014-03-06 13:00:00,38.73,38.92,38.72,38.92,123300.0,29.3294,29.4733,29.3218,29.4733,123300.0
2014-03-06 13:10:00,38.92,39.0,38.86,39.0,129500.0,29.4733,29.5338,29.4278,29.5338,129500.0
2014-03-06 13:20:00,39.0,39.04,38.89,38.89,136000.0,29.5338,29.5641,29.4505,29.4505,136000.0
2014-03-06 13:30:00,38.89,38.92,38.82,38.92,116900.0,29.4505,29.4733,29.3975,29.4733,116900.0
2014-03-06 13:40:00,38.92,38.92,38.8,38.85,113300.0,29.4733,29.4733,29.3824,29.4202,113300.0
2014-03-06 13:50:00,38.85,38.89,38.8,38.8,113600.0,29.4202,29.4505,29.3824,29.3824,113600.0
2014-03-06 14:00:00,38.79,38.8,38.72,38.74,181800.0,29.3748,29.3824,29.3218,29.3369,181800.0
2014-03-06 14:10:00,38.74,38.92,38.73,38.92,157500.0,29.3369,29.4733,29.3294,29.4733,157500.0
2014-03-06 14:20:00,38.92,38.96,38.88,38.94,257600.0,29.4733,29.5035,29.443,29.4884,257600.0
2014-03-06 14:30:00,38.93,38.94,38.86,38.88,140800.0,29.4808,29.4884,29.4278,29.443,140800.0
2014-03-06 14:40:00,38.89,38.98,38.85,38.88,188900.0,29.4505,29.5187,29.4202,29.443,188900.0
2014-03-06 14:50:00,38.88,38.9,38.82,38.87,117200.0,29.443,29.4581,29.3975,29.4354,117200.0
2014-03-06 15:00:00,38.87,38.93,38.84,38.88,155200.0,29.4354,29.4808,29.4127,29.443,155200.0
2014-03-06 15:10:00,38.88,38.96,38.88,38.96,144200.0,29.443,29.5035,29.443,29.5035,144200.0
2014-03-06 15:20:00,38.96,38.98,38.91,38.94,204300.0,29.5035,29.5187,29.4657,29.4884,204300.0
2014-03-06 15:30:00,38.95,39.04,38.95,39.03,102000.0,29.496,29.5641,29.496,29.5566,102000.0
2014-03-06 15:40:00,39.03,39.05,38.95,38.97,191600.0,29.5566,29.5717,29.496,29.5111,191600.0
2014-03-06 15:50:00,38.97,39.03,38.95,39.03,328000.0,29.5111,29.5566,29.496,29.5566,328000.0
2014-03-07 09:30:00,39.23,39.23,38.62,38.68,223300.0,29.708,29.708,29.2461,29.2915,223300.0
2014-03-07 09:40:00,38.68,38.85,38.55,38.55,219900.0,29.2915,29.4202,29.1931,29.1931,219900.0
2014-03-07 09:50:00,38.56,38.56,38.32,38.44,336200.0,29.2006,29.2006,29.0189,29.1098,336200.0
2014-03-07 10:00:00,38.43,38.64,38.38,38.54,234000.0,29.1022,29.2612,29.0643,29.1855,234000.0
2014-03-07 10:10:00,38.53,38.68,38.5,38.68,296400.0,29.1779,29.2915,29.1552,29.2915,296400.0
2014-03-07 10:20:00,38.68,38.76,38.46,38.48,177500.0,29.2915,29.3521,29.1249,29.1401,177500.0
2014-03-07 10:30:00,38.49,38.64,38.35,38.36,143500.0,29.1476,29.2612,29.0416,29.0492,143500.0
2014-03-07 10:40:00,38.37,38.38,38.02,38.03,321100.0,29.0568,29.0643,28.7917,28.7993,321100.0
2014-03-07 10:50:00,38.02,38.07,37.78,37.8,379000.0,28.7917,28.8296,28.61,28.6251,379000.0
2014-03-07 11:00:00,37.8,37.93,37.74,37.84,399500.0,28.6251,28.7236,28.5797,28.6554,399500.0
2014-03-07 11:10:00,37.84,37.87,37.73,37.86,204500.0,28.6554,28.6781,28.5721,28.6705,204500.0
2014-03-07 11:20:00,37.87,37.98,37.82,37.98,162000.0,28.6781,28.7614,28.6402,28.7614,162000.0
2014-03-07 11:30:00,37.98,38.04,37.92,37.95,173900.0,28.7614,28.8069,28.716,28.7387,173900.0
2014-03-07 11:40:00,37.95,37.96,37.8,37.8,208700.0,28.7387,28.7463,28.6251,28.6251,208700.0
2014-03-07 11:50:00,37.8,37.87,37.73,37.87,265600.0,28.6251,28.6781,28.5721,28.6781,265600.0
2014-03-07 12:00:00,37.87,37.87,37.75,37.78,160000.0,28.6781,28.6781,28.5872,28.61,160000.0
2014-03-07 12:10:00,37.78,37.81,37.74,37.8,214200.0,28.61,28.6327,28.5797,28.6251,214200.0
2014-03-07 12:20:00,37.8,37.86,37.8,37.84,203000.0,28.6251,28.6705,28.6251,28.6554,203000.0
2014-03-07 12:30:00,37.83,37.83,37.76,37.8,112200.0,28.6478,28.6478,28.5948,28.6251,112200.0
2014-03-07 12:40:00,37.8,37.82,37.73,37.75,264100.0,28.6251,28.6402,28.5721,28.5872,264100.0
2014-03-07 12:50:00,37.75,37.77,37.54,37.54,317500.0,28.5872,28.6024,28.4282,28.4282,317500.0
2014-03-07 13:00:00,37.54,37.7,37.53,37.7,248000.0,28.4282,28.5494,28.4206,28.5494,248000.0
2014-03-07 13:10:00,37.69,37.71,37.63,37.69,125400.0,28.5418,28.5569,28.4964,28.5418,125400.0
2014-03-07 13:20:00,37.68,37.78,37.68,37.78,190800.0,28.5342,28.61,28.5342,28.61,190800.0
2014-03-07 13:30:00,37.78,37.88,37.73,37.81,195000.0,28.61,28.6857,28.5721,28.6327,195000.0
2014-03-07 13:40:00,37.82,37.82,37.77,37.79,205700.0,28.6402,28.6402,28.6024,28.6175,205700.0
2014-03-07 13:50:00,37.79,37.81,37.74,37.78,218000.0,28.6175,28.6327,28.5797,28.61,218000.0
2014-03-07 14:00:00,37.78,37.89,37.77,37.88,367100.0,28.61,28.6933,28.6024,28.6857,367100.0
2014-03-07 14:10:00,37.88,37.96,37.86,37.94,307800.0,28.6857,28.7463,28.6705,28.7311,307800.0
2014-03-07 14:20:00,37.93,37.94,37.87,37.91,205400.0,28.7236,28.7311,28.6781,28.7084,205400.0
2014-03-07 14:30:00,37.9,38.0,37.9,37.95,316200.0,28.7008,28.7766,28.7008,28.7387,316200.0
2014-03-07 14:40:00,37.95,38.0,37.95,37.99,287800.0,28.7387,28.7766,28.7387,28.769,287800.0
2014-03-07 14:50:00,38.0,38.06,37.92,37.94,478000.0,28.7766,28.822,28.716,28.7311,478000.0
2014-03-07 15:00:00,37.94,37.95,37.8,37.8,313000.0,28.7311,28.7387,28.6251,28.6251,313000.0
2014-03-07 15:10:00,37.8,37.94,37.77,37.93,328200.0,28.6251,28.7311,28.6024,28.7236,328200.0
2014-03-07 15:20:00,37.94,37.94,37.83,37.84,373500.0,28.7311,28.7311,28.6478,28.6554,373500.0
2014-03-07 15:30:00,37.84,37.9,37.83,37.86,365800.0,28.6554,28.7008,28.6478,28.6705,365800.0
2014-03-07 15:40:00,37.87,37.88,37.82,37.83,194500.0,28.6781,28.6857,28.6402,28.6478,194500.0
2014-03-07 15:50:00,37.84,37.91,37.83,37.9,476000.0,28.6554,28.7084,28.6478,28.7008,476000.0
2014-03-10 09:30:00,37.95,38.03,37.76,37.81,235600.0,28.7387,28.7993,28.5948,28.6327,235600.0
2014-03-10 09:40:00,37.82,37.84,37.74,37.82,212100.0,28.6402,28.6554,28.5797,28.6402,212100.0
2014-03-10 09:50:00,37.83,38.0,37.83,37.86,205600.0,28.6478,28.7766,28.6478,28.6705,205600.0
2014-03-10 10:00:00,37.85,37.9,37.81,37.9,179300.0,28.663,28.7008,28.6327,28.7008,179300.0
2014-03-10 10:10:00,37.89,37.9,37.75,37.76,247400.0,28.6933,28.7008,28.5872,28.5948,247400.0
2014-03-10 10:20:00,37.76,37.76,37.69,37.71,186800.0,28.5948,28.5948,28.5418,28.5569,186800.0
2014-03-10 10:30:00,37.71,37.77,37.69,37.75,220200.0,28.5569,28.6024,28.5418,28.5872,220200.0
2014-03-10 10:40:00,37.75,37.75,37.64,37.69,267200.0,28.5872,28.5872,28.5039,28.5418,267200.0
2014-03-10 10:50:00,37.69,37.7,37.65,37.7,139900.0,28.5418,28.5494,28.5115,28.5494,139900.0
2014-03-10 11:00:00,37.69,37.73,37.64,37.66,332400.0,28.5418,28.5721,28.5039,28.5191,332400.0
2014-03-10 11:10:00,37.66,37.67,37.6,37.63,160100.0,28.5191,28.5267,28.4736,28.4964,160100.0
2014-03-10 11:20:00,37.63,37.7,37.63,37.69,144200.0,28.4964,28.5494,28.4964,28.5418,144200.0
2014-03-10 11:30:00,37.69,37.76,37.68,37.76,145900.0,28.5418,28.5948,28.5342,28.5948,145900.0
2014-03-10 11:40:00,37.76,37.77,37.71,37.71,136000.0,28.5948,28.6024,28.5569,28.5569,136000.0
2014-03-10 11:50:00,37.71,37.72,37.66,37.7,76600.0,28.5569,28.5645,28.5191,28.5494,76600.0
2014-03-10 12:00:00,37.7,37.77,37.7,37.77,146500.0,28.5494,28.6024,28.5494,28.6024,146500.0
2014-03-10 12:10:00,37.76,37.8,37.76,37.79,137800.0,28.5948,28.6251,28.5948,28.6175,137800.0
2014-03-10 12:20:00,37.79,37.81,37.76,37.8,145200.0,28.6175,28.6327,28.5948,28.6251,145200.0
2014-03-10 12:30:00,37.8,37.82,37.73,37.75,200800.0,28.6251,28.6402,28.5721,28.5872,200800.0
2014-03-10 12:40:00,37.75,37.84,37.75,37.84,71600.0,28.5872,28.6554,28.5872,28.6554,71600.0
2014-03-10 12:50:00,37.83,37.9,37.82,37.9,95300.0,28.6478,28.7008,28.6402,28.7008,95300.0
2014-03-10 13:00:00,37.89,37.9,37.83,37.88,141000.0,28.6933,28.7008,28.6478,28.6857,141000.0
2014-03-10 13:10:00,37.87,37.88,37.77,37.77,73500.0,28.6781,28.6857,28.6024,28.6024,73500.0
2014-03-10 13:20:00,37.77,37.82,37.75,37.82,72200.0,28.6024,28.6402,28.5872,28.6402,72200.0
2014-03-10 13:30:00,37.82,37.83,37.8,37.81,90900.0,28.6402,28.6478,28.6251,28.6327,90900.0
2014-03-10 13:40:00,37.81,37.82,37.79,37.8,79800.0,28.6327,28.6402,28.6175,28.6251,79800.0
2014-03-10 13:50:00,37.8,37.82,37.73,37.75,95000.0,28.6251,28.6402,28.5721,28.5872,95000.0
2014-03-10 14:00:00,37.75,37.78,37.75,37.78,75900.0,28.5872,28.61,28.5872,28.61,75900.0
2014-03-10 14:10:00,37.77,37.79,37.71,37.73,164300.0,28.6024,28.6175,28.5569,28.5721,164300.0
2014-03-10 14:20:00,37.73,37.73,37.72,37.72,154500.0,28.5721,28.5721,28.5645,28.5645,154500.0
2014-03-10 14:30:00,37.72,37.74,37.69,37.69,132600.0,28.5645,28.5797,28.5418,28.5418,132600.0
2014-03-10 14:40:00,37.69,37.72,37.66,37.72,104000.0,28.5418,28.5645,28.5191,28.5645,104000.0
2014-03-10 14:50:00,37.73,37.75,37.69,37.75,144400.0,28.5721,28.5872,28.5418,28.5872,144400.0
2014-03-10 15:00:00,37.75,37.78,37.74,37.75,118400.0,28.5872,28.61,28.5797,28.5872,118400.0
2014-03-10 15:10:00,37.75,37.75,37.68,37.68,51500.0,28.5872,28.5872,28.5342,28.5342,51500.0
2014-03-10 15:20:00,37.69,37.72,37.65,37.68,186300.0,28.5418,28.5645,28.5115,28.5342,186300.0
2014-03-10 15:30:00,37.68,37.74,37.68,37.69,234600.0,28.5342,28.5797,28.5342,28.5418,234600.0
2014-03-10 15:40:00,37.69,37.8,37.69,37.76,189900.0,28.5418,28.6251,28.5418,28.5948,189900.0
2014-03-10 15:50:00,37.75,37.8,37.75,37.8,408900.0,28.5872,28.6251,28.5872,28.6251,408900.0
2014-03-11 09:30:00,38.0,38.02,37.82,37.96,127000.0,28.7766,28.7917,28.6402,28.7463,127000.0
2014-03-11 09:40:00,37.95,37.98,37.71,37.72,151300.0,28.7387,28.7614,28.5569,28.5645,151300.0
2014-03-11 09:50:00,37.71,37.72,37.4,37.55,228000.0,28.5569,28.5645,28.3222,28.4358,228000.0
2014-03-11 10:00:00,37.56,37.67,37.46,37.66,296400.0,28.4434,28.5267,28.3676,28.5191,296400.0
2014-03-11 10:10:00,37.67,37.78,37.66,37.75,206100.0,28.5267,28.61,28.5191,28.5872,206100.0
2014-03-11 10:20:00,37.75,37.75,37.65,37.74,217900.0,28.5872,28.5872,28.5115,28.5797,217900.0
2014-03-11 10:30:00,37.75,37.76,37.71,37.73,281200.0,28.5872,28.5948,28.5569,28.5721,281200.0
2014-03-11 10:40:00,37.73,37.76,37.72,37.73,274400.0,28.5721,28.5948,28.5645,28.5721,274400.0
2014-03-11 10:50:00,37.74,37.89,37.73,37.79,327800.0,28.5797,28.6933,28.5721,28.6175,327800.0
2014-03-11 11:00:00,37.8,37.84,37.71,37.72,139800.0,28.6251,28.6554,28.5569,28.5645,139800.0
2014-03-11 11:10:00,37.71,37.72,37.66,37.66,81600.0,28.5569,28.5645,28.5191,28.5191,81600.0
2014-03-11 11:20:00,37.66,37.71,37.63,37.71,96600.0,28.5191,28.5569,28.4964,28.5569,96600.0
2014-03-11 11:30:00,37.7,37.73,37.65,37.65,107000.0,28.5494,28.5721,28.5115,28.5115,107000.0
2014-03-11 11:40:00,37.65,37.66,37.53,37.59,102100.0,28.5115,28.5191,28.4206,28.4661,102100.0
2014-03-11 11:50:00,37.59,37.61,37.54,37.58,79200.0,28.4661,28.4812,28.4282,28.4585,79200.0
2014-03-11 12:00:00,37.58,37.58,37.5,37.56,208600.0,28.4585,28.4585,28.3979,28.4434,208600.0
2014-03-11 12:10:00,37.56,37.6,37.54,37.6,163500.0,28.4434,28.4736,28.4282,28.4736,163500.0
2014-03-11 12:20:00,37.59,37.59,37.55,37.57,172100.0,28.4661,28.4661,28.4358,28.4509,172100.0
2014-03-11 12:30:00,37.57,37.63,37.57,37.6,145000.0,28.4509,28.4964,28.4509,28.4736,145000.0
2014-03-11 12:40:00,37.59,37.61,37.59,37.59,127800.0,28.4661,28.4812,28.4661,28.4661,127800.0
2014-03-11 12:50:00,37.6,37.63,37.59,37.6,173300.0,28.4736,28.4964,28.4661,28.4736,173300.0
2014-03-11 13:00:00,37.6,37.6,37.52,37.58,87600.0,28.4736,28.4736,28.4131,28.4585,87600.0
2014-03-11 13:10:00,37.58,37.61,37.55,37.56,99500.0,28.4585,28.4812,28.4358,28.4434,99500.0
2014-03-11 13:20:00,37.56,37.61,37.55,37.55,115700.0,28.4434,28.4812,28.4358,28.4358,115700.0
2014-03-11 13:30:00,37.55,37.57,37.51,37.53,123800.0,28.4358,28.4509,28.4055,28.4206,123800.0
2014-03-11 13:40:00,37.53,37.54,37.48,37.54,70300.0,28.4206,28.4282,28.3828,28.4282,70300.0
2014-03-11 13:50:00,37.53,37.55,37.5,37.51,114700.0,28.4206,28.4358,28.3979,28.4055,114700.0
2014-03-11 14:00:00,37.51,37.53,37.47,37.47,100000.0,28.4055,28.4206,28.3752,28.3752,100000.0
2014-03-11 14:10:00,37.47,37.5,37.47,37.48,117500.0,28.3752,28.3979,28.3752,28.3828,117500.0
2014-03-11 14:20:00,37.48,37.49,37.43,37.45,195900.0,28.3828,28.3903,28.3449,28.3601,195900.0
2014-03-11 14:30:00,37.45,37.48,37.42,37.47,182700.0,28.3601,28.3828,28.3373,28.3752,182700.0
2014-03-11 14:40:00,37.47,37.5,37.45,37.48,218300.0,28.3752,28.3979,28.3601,28.3828,218300.0
2014-03-11 14:50:00,37.48,37.5,37.46,37.48,168500.0,28.3828,28.3979,28.3676,28.3828,168500.0
2014-03-11 15:00:00,37.48,37.5,37.44,37.49,119200.0,28.3828,28.3979,28.3525,28.3903,119200.0
2014-03-11 15:10:00,37.5,37.5,37.44,37.45,161800.0,28.3979,28.3979,28.3525,28.3601,161800.0
2014-03-11 15:20:00,37.45,37.52,37.44,37.48,103200.0,28.3601,28.4131,28.3525,28.3828,103200.0
2014-03-11 15:30:00,37.48,37.48,37.44,37.48,141300.0,28.3828,28.3828,28.3525,28.3828,141300.0
2014-03-11 15:40:00,37.48,37.49,37.4,37.42,184600.0,28.3828,28.3903,28.3222,28.3373,184600.0
2014-03-11 15:50:00,37.41,37.45,37.4,37.45,299600.0,28.3298,28.3601,28.3222,28.3601,299600.0
2014-03-12 09:30:00,37.37,37.42,37.15,37.16,201100.0,28.2995,28.3373,28.1329,28.1404,201100.0
2014-03-12 09:40:00,37.17,37.17,36.99,37.1,298500.0,28.148,28.148,28.0117,28.095,298500.0
2014-03-12 09:50:00,37.1,37.17,37.05,37.08,170700.0,28.095,28.148,28.0571,28.0799,170700.0
2014-03-12 10:00:00,37.08,37.25,37.02,37.25,192600.0,28.0799,28.2086,28.0344,28.2086,192600.0
2014-03-12 10:10:00,37.25,37.29,37.14,37.15,131500.0,28.2086,28.2389,28.1253,28.1329,131500.0
2014-03-12 10:20:00,37.16,37.21,37.14,37.18,115000.0,28.1404,28.1783,28.1253,28.1556,115000.0
2014-03-12 10:30:00,37.17,37.22,37.14,37.2,126800.0,28.148,28.1859,28.1253,28.1707,126800.0
2014-03-12 10:40:00,37.2,37.22,37.16,37.2,154700.0,28.1707,28.1859,28.1404,28.1707,154700.0
2014-03-12 10:50:00,37.2,37.37,37.18,37.35,189900.0,28.1707,28.2995,28.1556,28.2843,189900.0
2014-03-12 11:00:00,37.34,37.51,37.34,37.51,121600.0,28.2768,28.4055,28.2768,28.4055,121600.0
2014-03-12 11:10:00,37.52,37.53,37.43,37.44,202700.0,28.4131,28.4206,28.3449,28.3525,202700.0
2014-03-12 11:20:00,37.45,37.54,37.43,37.54,191700.0,28.3601,28.4282,28.3449,28.4282,191700.0
2014-03-12 11:30:00,37.54,37.57,37.53,37.54,110600.0,28.4282,28.4509,28.4206,28.4282,110600.0
2014-03-12 11:40:00,37.53,37.59,37.53,37.59,50500.0,28.4206,28.4661,28.4206,28.4661,50500.0
2014-03-12 11:50:00,37.59,37.66,37.53,37.53,137700.0,28.4661,28.5191,28.4206,28.4206,137700.0
2014-03-12 12:00:00,37.53,37.54,37.45,37.53,90400.0,28.4206,28.4282,28.3601,28.4206,90400.0
2014-03-12 12:10:00,37.53,37.54,37.42,37.42,127700.0,28.4206,28.4282,28.3373,28.3373,127700.0
2014-03-12 12:20:00,37.42,37.43,37.34,37.35,112400.0,28.3373,28.3449,28.2768,28.2843,112400.0
2014-03-12 12:30:00,37.34,37.38,37.31,37.36,79700.0,28.2768,28.307,28.254,28.2919,79700.0
2014-03-12 12:40:00,37.36,37.44,37.34,37.41,85700.0,28.2919,28.3525,28.2768,28.3298,85700.0
2014-03-12 12:50:00,37.42,37.47,37.39,37.47,92800.0,28.3373,28.3752,28.3146,28.3752,92800.0
2014-03-12 13:00:00,37.47,37.49,37.45,37.46,93200.0,28.3752,28.3903,28.3601,28.3676,93200.0
2014-03-12 13:10:00,37.45,37.48,37.4,37.48,84400.0,28.3601,28.3828,28.3222,28.3828,84400.0
2014-03-12 13:20:00,37.48,37.56,37.47,37.54,90900.0,28.3828,28.4434,28.3752,28.4282,90900.0
2014-03-12 13:30:00,37.53,37.59,37.53,37.56,124800.0,28.4206,28.4661,28.4206,28.4434,124800.0
2014-03-12 13:40:00,37.57,37.66,37.57,37.66,81000.0,28.4509,28.5191,28.4509,28.5191,81000.0
2014-03-12 13:50:00,37.65,37.69,37.61,37.69,105500.0,28.5115,28.5418,28.4812,28.5418,105500.0
2014-03-12 14:00:00,37.69,37.83,37.69,37.83,210900.0,28.5418,28.6478,28.5418,28.6478,210900.0
2014-03-12 14:10:00,37.83,37.89,37.77,37.83,226800.0,28.6478,28.6933,28.6024,28.6478,226800.0
2014-03-12 14:20:00,37.82,37.87,37.78,37.78,108000.0,28.6402,28.6781,28.61,28.61,108000.0
2014-03-12 14:30:00,37.78,37.79,37.7,37.72,115200.0,28.61,28.6175,28.5494,28.5645,115200.0
2014-03-12 14:40:00,37.71,37.82,37.67,37.82,106800.0,28.5569,28.6402,28.5267,28.6402,106800.0
2014-03-12 14:50:00,37.81,37.84,37.73,37.78,188200.0,28.6327,28.6554,28.5721,28.61,188200.0
2014-03-12 15:00:00,37.79,37.83,37.77,37.78,66700.0,28.6175,28.6478,28.6024,28.61,66700.0
2014-03-12 15:10:00,37.78,37.79,37.76,37.78,100400.0,28.61,28.6175,28.5948,28.61,100400.0
2014-03-12 15:20:00,37.79,37.82,37.75,37.8,129000.0,28.6175,28.6402,28.5872,28.6251,129000.0
2014-03-12 15:30:00,37.8,37.82,37.77,37.82,158300.0,28.6251,28.6402,28.6024,28.6402,158300.0
2014-03-12 15:40:00,37.82,37.85,37.79,37.84,159000.0,28.6402,28.663,28.6175,28.6554,159000.0
2014-03-12 15:50:00,37.84,37.87,37.82,37.85,361900.0,28.6554,28.6781,28.6402,28.663,361900.0
2014-03-13 09:30:00,37.39,37.43,37.2,37.26,255800.0,28.3146,28.3449,28.1707,28.2162,255800.0
2014-03-13 09:40:00,37.26,37.32,37.08,37.26,340700.0,28.2162,28.2616,28.0799,28.2162,340700.0
2014-03-13 09:50:00,37.26,37.62,37.25,37.56,426400.0,28.2162,28.4888,28.2086,28.4434,426400.0
2014-03-13 10:00:00,37.56,37.62,37.43,37.44,308200.0,28.4434,28.4888,28.3449,28.3525,308200.0
2014-03-13 10:10:00,37.43,37.43,37.32,37.37,256300.0,28.3449,28.3449,28.2616,28.2995,256300.0
2014-03-13 10:20:00,37.36,37.5,37.29,37.47,183100.0,28.2919,28.3979,28.2389,28.3752,183100.0
2014-03-13 10:30:00,37.46,37.47,37.37,37.41,223300.0,28.3676,28.3752,28.2995,28.3298,223300.0
2014-03-13 10:40:00,37.41,37.42,37.27,37.27,224400.0,28.3298,28.3373,28.2237,28.2237,224400.0
2014-03-13 10:50:00,37.27,37.32,37.21,37.21,189000.0,28.2237,28.2616,28.1783,28.1783,189000.0
2014-03-13 11:00:00,37.21,37.24,37.13,37.16,220400.0,28.1783,28.201,28.1177,28.1404,220400.0
2014-03-13 11:10:00,37.15,37.2,37.11,37.17,284900.0,28.1329,28.1707,28.1026,28.148,284900.0
2014-03-13 11:20:00,37.17,37.24,37.16,37.18,221300.0,28.148,28.201,28.1404,28.1556,221300.0
2014-03-13 11:30:00,37.18,37.28,37.16,37.22,235200.0,28.1556,28.2313,28.1404,28.1859,235200.0
2014-03-13 11:40:00,37.22,37.29,37.22,37.27,190000.0,28.1859,28.2389,28.1859,28.2237,190000.0
2014-03-13 11:50:00,37.27,37.29,37.2,37.26,270400.0,28.2237,28.2389,28.1707,28.2162,270400.0
2014-03-13 12:00:00,37.25,37.26,37.2,37.22,158400.0,28.2086,28.2162,28.1707,28.1859,158400.0
2014-03-13 12:10:00,37.22,37.22,37.04,37.05,138400.0,28.1859,28.1859,28.0496,28.0571,138400.0
2014-03-13 12:20:00,37.06,37.06,36.89,36.91,132400.0,28.0647,28.0647,27.936,27.9511,132400.0
2014-03-13 12:30:00,36.92,36.92,36.81,36.85,196300.0,27.9587,27.9587,27.8754,27.9057,196300.0
2014-03-13 12:40:00,36.85,37.0,36.84,36.91,229800.0,27.9057,28.0193,27.8981,27.9511,229800.0
2014-03-13 12:50:00,36.92,36.92,36.81,36.86,172300.0,27.9587,27.9587,27.8754,27.9133,172300.0
2014-03-13 13:00:00,36.85,36.85,36.62,36.66,217200.0,27.9057,27.9057,27.7315,27.7618,217200.0
2014-03-13 13:10:00,36.65,36.74,36.65,36.72,155000.0,27.7542,27.8224,27.7542,27.8072,155000.0
2014-03-13 13:20:00,36.71,36.84,36.7,36.84,178000.0,27.7997,27.8981,27.7921,27.8981,178000.0
2014-03-13 13:30:00,36.84,36.84,36.76,36.78,147700.0,27.8981,27.8981,27.8375,27.8527,147700.0
2014-03-13 13:40:00,36.78,36.9,36.77,36.9,131300.0,27.8527,27.9436,27.8451,27.9436,131300.0
2014-03-13 13:50:00,36.9,36.92,36.87,36.91,282000.0,27.9436,27.9587,27.9208,27.9511,282000.0
2014-03-13 14:00:00,36.91,36.91,36.81,36.81,126700.0,27.9511,27.9511,27.8754,27.8754,126700.0
2014-03-13 14:10:00,36.81,36.89,36.78,36.83,155200.0,27.8754,27.936,27.8527,27.8905,155200.0
2014-03-13 14:20:00,36.84,36.87,36.81,36.85,146000.0,27.8981,27.9208,27.8754,27.9057,146000.0
2014-03-13 14:30:00,36.84,36.89,36.8,36.81,107100.0,27.8981,27.936,27.8678,27.8754,107100.0
2014-03-13 14:40:00,36.8,36.87,36.76,36.8,285500.0,27.8678,27.9208,27.8375,27.8678,285500.0
2014-03-13 14:50:00,36.8,36.84,36.79,36.84,149300.0,27.8678,27.8981,27.8603,27.8981,149300.0
2014-03-13 15:00:00,36.84,36.86,36.76,36.77,265400.0,27.8981,27.9133,27.8375,27.8451,265400.0
2014-03-13 15:10:00,36.76,36.84,36.76,36.83,168400.0,27.8375,27.8981,27.8375,27.8905,168400.0
2014-03-13 15:20:00,36.83,36.89,36.83,36.86,191100.0,27.8905,27.936,27.8905,27.9133,191100.0
2014-03-13 15:30:00,36.85,36.91,36.83,36.91,216200.0,27.9057,27.9511,27.8905,27.9511,216200.0
2014-03-13 15:40:00,36.91,37.01,36.91,37.01,269900.0,27.9511,28.0269,27.9511,28.0269,269900.0
2014-03-13 15:50:00,37.0,37.2,36.96,37.17,1195900.0,28.0193,28.1707,27.989,28.148,1195900.0
2014-03-14 09:30:00,37.12,37.34,37.04,37.34,112800.0,28.1102,28.2768,28.0496,28.2768,112800.0
2014-03-14 09:40:00,37.35,37.54,37.35,37.45,100100.0,28.2843,28.4282,28.2843,28.3601,100100.0
2014-03-14 09:50:00,37.45,37.56,37.44,37.46,246400.0,28.3601,28.4434,28.3525,28.3676,246400.0
2014-03-14 10:00:00,37.45,37.5,37.4,37.44,242500.0,28.3601,28.3979,28.3222,28.3525,242500.0
2014-03-14 10:10:00,37.45,37.48,37.32,37.48,243700.0,28.3601,28.3828,28.2616,28.3828,243700.0
2014-03-14 10:20:00,37.48,37.5,37.41,37.42,201000.0,28.3828,28.3979,28.3298,28.3373,201000.0
2014-03-14 10:30:00,37.42,37.5,37.4,37.49,197600.0,28.3373,28.3979,28.3222,28.3903,197600.0
2014-03-14 10:40:00,37.49,37.56,37.44,37.55,216400.0,28.3903,28.4434,28.3525,28.4358,216400.0
2014-03-14 10:50:00,37.56,37.6,37.44,37.45,164500.0,28.4434,28.4736,28.3525,28.3601,164500.0
2014-03-14 11:00:00,37.45,37.48,37.37,37.41,143900.0,28.3601,28.3828,28.2995,28.3298,143900.0
2014-03-14 11:10:00,37.41,37.41,37.35,37.36,98300.0,28.3298,28.3298,28.2843,28.2919,98300.0
2014-03-14 11:20:00,37.36,37.48,37.36,37.48,152200.0,28.2919,28.3828,28.2919,28.3828,152200.0
2014-03-14 11:30:00,37.48,37.58,37.47,37.56,130700.0,28.3828,28.4585,28.3752,28.4434,130700.0
2014-03-14 11:40:00,37.56,37.76,37.55,37.76,145100.0,28.4434,28.5948,28.4358,28.5948,145100.0
2014-03-14 11:50:00,37.76,37.79,37.66,37.67,127300.0,28.5948,28.6175,28.5191,28.5267,127300.0
2014-03-14 12:00:00,37.67,37.71,37.61,37.69,142200.0,28.5267,28.5569,28.4812,28.5418,142200.0
2014-03-14 12:10:00,37.68,37.81,37.68,37.74,123600.0,28.5342,28.6327,28.5342,28.5797,123600.0
2014-03-14 12:20:00,37.74,37.76,37.6,37.65,164100.0,28.5797,28.5948,28.4736,28.5115,164100.0
2014-03-14 12:30:00,37.64,37.69,37.52,37.6,119800.0,28.5039,28.5418,28.4131,28.4736,119800.0
2014-03-14 12:40:00,37.59,37.6,37.51,37.51,95800.0,28.4661,28.4736,28.4055,28.4055,95800.0
2014-03-14 12:50:00,37.51,37.56,37.48,37.5,132500.0,28.4055,28.4434,28.3828,28.3979,132500.0
2014-03-14 13:00:00,37.51,37.59,37.5,37.5,150000.0,28.4055,28.4661,28.3979,28.3979,150000.0
2014-03-14 13:10:00,37.5,37.53,37.5,37.5,95500.0,28.3979,28.4206,28.3979,28.3979,95500.0
2014-03-14 13:20:00,37.5,37.51,37.44,37.49,98700.0,28.3979,28.4055,28.3525,28.3903,98700.0
2014-03-14 13:30:00,37.48,37.5,37.44,37.44,77100.0,28.3828,28.3979,28.3525,28.3525,77100.0
2014-03-14 13:40:00,37.44,37.47,37.37,37.37,157700.0,28.3525,28.3752,28.2995,28.2995,157700.0
2014-03-14 13:50:00,37.37,37.48,37.37,37.48,157000.0,28.2995,28.3828,28.2995,28.3828,157000.0
2014-03-14 14:00:00,37.48,37.48,37.31,37.31,268900.0,28.3828,28.3828,28.254,28.254,268900.0
2014-03-14 14:10:00,37.32,37.32,37.23,37.25,262400.0,28.2616,28.2616,28.1935,28.2086,262400.0
2014-03-14 14:20:00,37.24,37.26,37.14,37.14,173500.0,28.201,28.2162,28.1253,28.1253,173500.0
2014-03-14 14:30:00,37.15,37.18,37.07,37.07,182500.0,28.1329,28.1556,28.0723,28.0723,182500.0
2014-03-14 14:40:00,37.06,37.07,36.95,36.96,243300.0,28.0647,28.0723,27.9814,27.989,243300.0
2014-03-14 14:50:00,36.96,36.99,36.84,36.98,298500.0,27.989,28.0117,27.8981,28.0041,298500.0
2014-03-14 15:00:00,36.98,37.06,36.96,36.99,242500.0,28.0041,28.0647,27.989,28.0117,242500.0
2014-03-14 15:10:00,36.98,37.0,36.94,36.95,86900.0,28.0041,28.0193,27.9738,27.9814,86900.0
2014-03-14 15:20:00,36.94,36.98,36.86,36.91,250700.0,27.9738,28.0041,27.9133,27.9511,250700.0
2014-03-14 15:30:00,36.91,36.98,36.82,36.82,324000.0,27.9511,28.0041,27.883,27.883,324000.0
2014-03-14 15:40:00,36.82,36.83,36.64,36.64,483200.0,27.883,27.8905,27.7467,27.7467,483200.0
2014-03-14 15:50:00,36.65,36.67,36.52,36.58,1245500.0,27.7542,27.7694,27.6558,27.7012,1245500.0
2014-03-17 09:30:00,36.93,37.14,36.62,37.14,230800.0,27.9663,28.1253,27.7315,28.1253,230800.0
2014-03-17 09:40:00,37.15,37.26,37.02,37.06,273500.0,28.1329,28.2162,28.0344,28.0647,273500.0
2014-03-17 09:50:00,37.06,37.26,37.06,37.13,244200.0,28.0647,28.2162,28.0647,28.1177,244200.0
2014-03-17 10:00:00,37.14,37.16,37.07,37.09,341600.0,28.1253,28.1404,28.0723,28.0874,341600.0
2014-03-17 10:10:00,37.1,37.2,37.08,37.2,337500.0,28.095,28.1707,28.0799,28.1707,337500.0
2014-03-17 10:20:00,37.21,37.35,37.21,37.24,329200.0,28.1783,28.2843,28.1783,28.201,329200.0
2014-03-17 10:30:00,37.24,37.27,37.18,37.19,292000.0,28.201,28.2237,28.1556,28.1632,292000.0
2014-03-17 10:40:00,37.2,37.25,37.12,37.14,333800.0,28.1707,28.2086,28.1102,28.1253,333800.0
2014-03-17 10:50:00,37.14,37.23,37.1,37.12,264700.0,28.1253,28.1935,28.095,28.1102,264700.0
2014-03-17 11:00:00,37.12,37.23,37.09,37.22,251300.0,28.1102,28.1935,28.0874,28.1859,251300.0
2014-03-17 11:10:00,37.22,37.28,37.2,37.23,178900.0,28.1859,28.2313,28.1707,28.1935,178900.0
2014-03-17 11:20:00,37.24,37.24,37.15,37.17,253700.0,28.201,28.201,28.1329,28.148,253700.0
2014-03-17 11:30:00,37.17,37.18,37.13,37.14,134800.0,28.148,28.1556,28.1177,28.1253,134800.0
2014-03-17 11:40:00,37.13,37.21,37.1,37.21,167900.0,28.1177,28.1783,28.095,28.1783,167900.0
2014-03-17 11:50:00,37.22,37.22,37.15,37.16,166100.0,28.1859,28.1859,28.1329,28.1404,166100.0
2014-03-17 12:00:00,37.17,37.2,37.17,37.19,206100.0,28.148,28.1707,28.148,28.1632,206100.0
2014-03-17 12:10:00,37.18,37.27,37.18,37.26,165100.0,28.1556,28.2237,28.1556,28.2162,165100.0
2014-03-17 12:20:00,37.27,37.33,37.25,37.29,203900.0,28.2237,28.2692,28.2086,28.2389,203900.0
2014-03-17 12:30:00,37.29,37.31,37.26,37.26,127600.0,28.2389,28.254,28.2162,28.2162,127600.0
2014-03-17 12:40:00,37.26,37.31,37.18,37.2,156400.0,28.2162,28.254,28.1556,28.1707,156400.0
2014-03-17 12:50:00,37.2,37.3,37.2,37.29,105300.0,28.1707,28.2465,28.1707,28.2389,105300.0
2014-03-17 13:00:00,37.3,37.39,37.3,37.39,145300.0,28.2465,28.3146,28.2465,28.3146,145300.0
2014-03-17 13:10:00,37.39,37.39,37.31,37.36,190400.0,28.3146,28.3146,28.254,28.2919,190400.0
2014-03-17 13:20:00,37.36,37.4,37.33,37.34,172800.0,28.2919,28.3222,28.2692,28.2768,172800.0
2014-03-17 13:30:00,37.34,37.49,37.34,37.49,161300.0,28.2768,28.3903,28.2768,28.3903,161300.0
2014-03-17 13:40:00,37.49,37.49,37.41,37.43,206300.0,28.3903,28.3903,28.3298,28.3449,206300.0
2014-03-17 13:50:00,37.42,37.44,37.3,37.41,204700.0,28.3373,28.3525,28.2465,28.3298,204700.0
2014-03-17 14:00:00,37.41,37.43,37.3,37.3,178800.0,28.3298,28.3449,28.2465,28.2465,178800.0
2014-03-17 14:10:00,37.3,37.31,37.17,37.18,272100.0,28.2465,28.254,28.148,28.1556,272100.0
2014-03-17 14:20:00,37.18,37.36,37.18,37.35,234500.0,28.1556,28.2919,28.1556,28.2843,234500.0
2014-03-17 14:30:00,37.35,37.37,37.3,37.31,189900.0,28.2843,28.2995,28.2465,28.254,189900.0
2014-03-17 14:40:00,37.32,37.42,37.31,37.38,186200.0,28.2616,28.3373,28.254,28.307,186200.0
2014-03-17 14:50:00,37.39,37.5,37.34,37.49,151700.0,28.3146,28.3979,28.2768,28.3903,151700.0
2014-03-17 15:00:00,37.48,37.48,37.42,37.44,251400.0,28.3828,28.3828,28.3373,28.3525,251400.0
2014-03-17 15:10:00,37.44,37.44,37.38,37.38,196700.0,28.3525,28.3525,28.307,28.307,196700.0
2014-03-17 15:20:00,37.38,37.44,37.34,37.4,250400.0,28.307,28.3525,28.2768,28.3222,250400.0
2014-03-17 15:30:00,37.4,37.41,37.37,37.4,148300.0,28.3222,28.3298,28.2995,28.3222,148300.0
2014-03-17 15:40:00,37.4,37.4,37.34,37.39,129100.0,28.3222,28.3222,28.2768,28.3146,129100.0
2014-03-17 15:50:00,37.39,37.42,37.29,37.29,504400.0,28.3146,28.3373,28.2389,28.2389,504400.0
2014-03-18 09:30:00,37.36,37.55,37.23,37.47,115300.0,28.2919,28.4358,28.1935,28.3752,115300.0
2014-03-18 09:40:00,37.46,37.5,37.29,37.41,155500.0,28.3676,28.3979,28.2389,28.3298,155500.0
2014-03-18 09:50:00,37.41,37.51,37.32,37.35,135200.0,28.3298,28.4055,28.2616,28.2843,135200.0
2014-03-18 10:00:00,37.34,37.38,37.3,37.36,139800.0,28.2768,28.307,28.2465,28.2919,139800.0
2014-03-18 10:10:00,37.37,37.51,37.33,37.51,240100.0,28.2995,28.4055,28.2692,28.4055,240100.0
2014-03-18 10:20:00,37.52,37.58,37.4,37.4,152100.0,28.4131,28.4585,28.3222,28.3222,152100.0
2014-03-18 10:30:00,37.4,37.42,37.33,37.42,214800.0,28.3222,28.3373,28.2692,28.3373,214800.0
2014-03-18 10:40:00,37.42,37.49,37.4,37.42,127000.0,28.3373,28.3903,28.3222,28.3373,127000.0
2014-03-18 10:50:00,37.43,37.47,37.34,37.34,106500.0,28.3449,28.3752,28.2768,28.2768,106500.0
2014-03-18 11:00:00,37.34,37.4,37.34,37.37,100300.0,28.2768,28.3222,28.2768,28.2995,100300.0
2014-03-18 11:10:00,37.37,37.42,37.33,37.41,37800.0,28.2995,28.3373,28.2692,28.3298,37800.0
2014-03-18 11:20:00,37.42,37.47,37.36,37.39,47600.0,28.3373,28.3752,28.2919,28.3146,47600.0
2014-03-18 11:30:00,37.39,37.44,37.35,37.43,56700.0,28.3146,28.3525,28.2843,28.3449,56700.0
2014-03-18 11:40:00,37.44,37.44,37.26,37.32,166100.0,28.3525,28.3525,28.2162,28.2616,166100.0
2014-03-18 11:50:00,37.31,37.45,37.31,37.41,84000.0,28.254,28.3601,28.254,28.3298,84000.0
2014-03-18 12:00:00,37.41,37.41,37.36,37.4,139100.0,28.3298,28.3298,28.2919,28.3222,139100.0
2014-03-18 12:10:00,37.4,37.41,37.29,37.3,308800.0,28.3222,28.3298,28.2389,28.2465,308800.0
2014-03-18 12:20:00,37.3,37.41,37.25,37.37,111400.0,28.2465,28.3298,28.2086,28.2995,111400.0
2014-03-18 12:30:00,37.38,37.38,37.26,37.3,194900.0,28.307,28.307,28.2162,28.2465,194900.0
2014-03-18 12:40:00,37.3,37.3,37.19,37.25,139900.0,28.2465,28.2465,28.1632,28.2086,139900.0
2014-03-18 12:50:00,37.25,37.3,37.24,37.29,137600.0,28.2086,28.2465,28.201,28.2389,137600.0
2014-03-18 13:00:00,37.3,37.3,37.27,37.29,28500.0,28.2465,28.2465,28.2237,28.2389,28500.0
2014-03-18 13:10:00,37.3,37.36,37.29,37.36,46100.0,28.2465,28.2919,28.2389,28.2919,46100.0
2014-03-18 13:20:00,37.36,37.41,37.35,37.38,92100.0,28.2919,28.3298,28.2843,28.307,92100.0
2014-03-18 13:30:00,37.39,37.46,37.37,37.46,83800.0,28.3146,28.3676,28.2995,28.3676,83800.0
2014-03-18 13:40:00,37.46,37.54,37.46,37.5,77600.0,28.3676,28.4282,28.3676,28.3979,77600.0
2014-03-18 13:50:00,37.5,37.51,37.47,37.48,60300.0,28.3979,28.4055,28.3752,28.3828,60300.0
2014-03-18 14:00:00,37.48,37.5,37.47,37.5,52000.0,28.3828,28.3979,28.3752,28.3979,52000.0
2014-03-18 14:10:00,37.49,37.51,37.49,37.51,66300.0,28.3903,28.4055,28.3903,28.4055,66300.0
2014-03-18 14:20:00,37.5,37.6,37.5,37.6,84700.0,28.3979,28.4736,28.3979,28.4736,84700.0
2014-03-18 14:30:00,37.59,37.6,37.57,37.59,64500.0,28.4661,28.4736,28.4509,28.4661,64500.0
2014-03-18 14:40:00,37.6,37.6,37.55,37.59,85000.0,28.4736,28.4736,28.4358,28.4661,85000.0
2014-03-18 14:50:00,37.59,37.63,37.55,37.55,88500.0,28.4661,28.4964,28.4358,28.4358,88500.0
2014-03-18 15:00:00,37.56,37.59,37.53,37.59,92900.0,28.4434,28.4661,28.4206,28.4661,92900.0
2014-03-18 15:10:00,37.59,37.62,37.57,37.58,57300.0,28.4661,28.4888,28.4509,28.4585,57300.0
2014-03-18 15:20:00,37.57,37.59,37.5,37.51,93500.0,28.4509,28.4661,28.3979,28.4055,93500.0
2014-03-18 15:30:00,37.51,37.52,37.48,37.52,79900.0,28.4055,28.4131,28.3828,28.4131,79900.0
2014-03-18 15:40:00,37.52,37.53,37.48,37.5,103700.0,28.4131,28.4206,28.3828,28.3979,103700.0
2014-03-18 15:50:00,37.5,37.51,37.44,37.46,367500.0,28.3979,28.4055,28.3525,28.3676,367500.0
2014-03-19 09:30:00,37.39,37.63,37.31,37.63,127600.0,28.3146,28.4964,28.254,28.4964,127600.0
2014-03-19 09:40:00,37.62,37.63,37.35,37.51,131000.0,28.4888,28.4964,28.2843,28.4055,131000.0
2014-03-19 09:50:00,37.5,37.51,37.42,37.49,150300.0,28.3979,28.4055,28.3373,28.3903,150300.0
2014-03-19 10:00:00,37.48,37.51,37.42,37.48,133900.0,28.3828,28.4055,28.3373,28.3828,133900.0
2014-03-19 10:10:00,37.48,37.51,37.43,37.45,135200.0,28.3828,28.4055,28.3449,28.3601,135200.0
2014-03-19 10:20:00,37.45,37.5,37.38,37.45,132800.0,28.3601,28.3979,28.307,28.3601,132800.0
2014-03-19 10:30:00,37.44,37.45,37.3,37.35,143200.0,28.3525,28.3601,28.2465,28.2843,143200.0
2014-03-19 10:40:00,37.35,37.36,37.15,37.22,195700.0,28.2843,28.2919,28.1329,28.1859,195700.0
2014-03-19 10:50:00,37.21,37.35,37.2,37.32,108400.0,28.1783,28.2843,28.1707,28.2616,108400.0
2014-03-19 11:00:00,37.31,37.35,37.31,37.33,75500.0,28.254,28.2843,28.254,28.2692,75500.0
2014-03-19 11:10:00,37.33,37.4,37.32,37.36,157500.0,28.2692,28.3222,28.2616,28.2919,157500.0
2014-03-19 11:20:00,37.35,37.4,37.34,37.38,74400.0,28.2843,28.3222,28.2768,28.307,74400.0
2014-03-19 11:30:00,37.37,37.42,37.36,37.4,150000.0,28.2995,28.3373,28.2919,28.3222,150000.0
2014-03-19 11:40:00,37.4,37.4,37.29,37.29,81600.0,28.3222,28.3222,28.2389,28.2389,81600.0
2014-03-19 11:50:00,37.29,37.34,37.24,37.34,84700.0,28.2389,28.2768,28.201,28.2768,84700.0
2014-03-19 12:00:00,37.34,37.42,37.34,37.38,53900.0,28.2768,28.3373,28.2768,28.307,53900.0
2014-03-19 12:10:00,37.39,37.42,37.38,37.41,31100.0,28.3146,28.3373,28.307,28.3298,31100.0
2014-03-19 12:20:00,37.41,37.42,37.38,37.39,62600.0,28.3298,28.3373,28.307,28.3146,62600.0
2014-03-19 12:30:00,37.39,37.42,37.38,37.4,51400.0,28.3146,28.3373,28.307,28.3222,51400.0
2014-03-19 12:40:00,37.41,37.41,37.37,37.41,68200.0,28.3298,28.3298,28.2995,28.3298,68200.0
2014-03-19 12:50:00,37.41,37.45,37.4,37.45,29700.0,28.3298,28.3601,28.3222,28.3601,29700.0
2014-03-19 13:00:00,37.45,37.45,37.4,37.42,48300.0,28.3601,28.3601,28.3222,28.3373,48300.0
2014-03-19 13:10:00,37.41,37.44,37.37,37.39,55000.0,28.3298,28.3525,28.2995,28.3146,55000.0
2014-03-19 13:20:00,37.4,37.42,37.38,37.41,22500.0,28.3222,28.3373,28.307,28.3298,22500.0
2014-03-19 13:30:00,37.41,37.45,37.41,37.43,31600.0,28.3298,28.3601,28.3298,28.3449,31600.0
2014-03-19 13:40:00,37.43,37.43,37.37,37.4,42700.0,28.3449,28.3449,28.2995,28.3222,42700.0
2014-03-19 13:50:00,37.41,37.44,37.39,37.43,38000.0,28.3298,28.3525,28.3146,28.3449,38000.0
2014-03-19 14:00:00,37.42,37.42,37.21,37.26,92500.0,28.3373,28.3373,28.1783,28.2162,92500.0
2014-03-19 14:10:00,37.28,37.38,37.25,37.37,73000.0,28.2313,28.307,28.2086,28.2995,73000.0
2014-03-19 14:20:00,37.34,37.4,37.32,37.36,65600.0,28.2768,28.3222,28.2616,28.2919,65600.0
2014-03-19 14:30:00,37.37,37.41,37.3,37.34,53800.0,28.2995,28.3298,28.2465,28.2768,53800.0
2014-03-19 14:40:00,37.34,37.35,37.28,37.3,56000.0,28.2768,28.2843,28.2313,28.2465,56000.0
2014-03-19 14:50:00,37.29,37.34,37.27,37.31,62100.0,28.2389,28.2768,28.2237,28.254,62100.0
2014-03-19 15:00:00,37.31,37.36,37.1,37.13,121100.0,28.254,28.2919,28.095,28.1177,121100.0
2014-03-19 15:10:00,37.12,37.13,37.01,37.08,178500.0,28.1102,28.1177,28.0269,28.0799,178500.0
2014-03-19 15:20:00,37.08,37.13,37.05,37.13,130200.0,28.0799,28.1177,28.0571,28.1177,130200.0
2014-03-19 15:30:00,37.12,37.13,37.06,37.1,150000.0,28.1102,28.1177,28.0647,28.095,150000.0
2014-03-19 15:40:00,37.09,37.15,37.08,37.09,232100.0,28.0874,28.1329,28.0799,28.0874,232100.0
2014-03-19 15:50:00,37.09,37.12,37.07,37.09,334500.0,28.0874,28.1102,28.0723,28.0874,334500.0
2014-03-20 09:30:00,37.05,37.27,36.98,37.13,101400.0,28.0571,28.2237,28.0041,28.1177,101400.0
2014-03-20 09:40:00,37.14,37.26,37.02,37.07,204800.0,28.1253,28.2162,28.0344,28.0723,204800.0
2014-03-20 09:50:00,37.07,37.27,37.04,37.26,138000.0,28.0723,28.2237,28.0496,28.2162,138000.0
2014-03-20 10:00:00,37.27,37.3,37.14,37.24,228900.0,28.2237,28.2465,28.1253,28.201,228900.0
2014-03-20 10:10:00,37.25,37.33,37.24,37.31,174100.0,28.2086,28.2692,28.201,28.254,174100.0
2014-03-20 10:20:00,37.31,37.35,37.27,37.35,160400.0,28.254,28.2843,28.2237,28.2843,160400.0
2014-03-20 10:30:00,37.35,37.35,37.17,37.31,358300.0,28.2843,28.2843,28.148,28.254,358300.0
2014-03-20 10:40:00,37.31,37.37,37.3,37.36,345400.0,28.254,28.2995,28.2465,28.2919,345400.0
2014-03-20 10:50:00,37.37,37.44,37.37,37.43,124000.0,28.2995,28.3525,28.2995,28.3449,124000.0
2014-03-20 11:00:00,37.44,37.46,37.42,37.46,104100.0,28.3525,28.3676,28.3373,28.3676,104100.0
2014-03-20 11:10:00,37.46,37.48,37.35,37.35,118900.0,28.3676,28.3828,28.2843,28.2843,118900.0
2014-03-20 11:20:00,37.35,37.36,37.27,37.32,117100.0,28.2843,28.2919,28.2237,28.2616,117100.0
2014-03-20 11:30:00,37.32,37.34,37.23,37.34,82000.0,28.2616,28.2768,28.1935,28.2768,82000.0
2014-03-20 11:40:00,37.32,37.41,37.31,37.37,64500.0,28.2616,28.3298,28.254,28.2995,64500.0
2014-03-20 11:50:00,37.39,37.46,37.38,37.46,84200.0,28.3146,28.3676,28.307,28.3676,84200.0
2014-03-20 12:00:00,37.45,37.46,37.4,37.44,87400.0,28.3601,28.3676,28.3222,28.3525,87400.0
2014-03-20 12:10:00,37.44,37.46,37.42,37.45,75400.0,28.3525,28.3676,28.3373,28.3601,75400.0
2014-03-20 12:20:00,37.45,37.5,37.45,37.48,116900.0,28.3601,28.3979,28.3601,28.3828,116900.0
2014-03-20 12:30:00,37.47,37.47,37.4,37.41,125300.0,28.3752,28.3752,28.3222,28.3298,125300.0
2014-03-20 12:40:00,37.41,37.42,37.38,37.39,93800.0,28.3298,28.3373,28.307,28.3146,93800.0
2014-03-20 12:50:00,37.39,37.42,37.37,37.41,166800.0,28.3146,28.3373,28.2995,28.3298,166800.0
2014-03-20 13:00:00,37.42,37.42,37.29,37.3,206300.0,28.3373,28.3373,28.2389,28.2465,206300.0
2014-03-20 13:10:00,37.29,37.37,37.15,37.37,2237800.0,28.2389,28.2995,28.1329,28.2995,2237800.0
2014-03-20 13:20:00,37.38,37.41,37.34,37.34,319900.0,28.307,28.3298,28.2768,28.2768,319900.0
2014-03-20 13:30:00,37.35,37.47,37.34,37.47,162800.0,28.2843,28.3752,28.2768,28.3752,162800.0
2014-03-20 13:40:00,37.46,37.54,37.45,37.51,88000.0,28.3676,28.4282,28.3601,28.4055,88000.0
2014-03-20 13:50:00,37.52,37.52,37.48,37.5,55000.0,28.4131,28.4131,28.3828,28.3979,55000.0
2014-03-20 14:00:00,37.5,37.51,37.46,37.46,116100.0,28.3979,28.4055,28.3676,28.3676,116100.0
2014-03-20 14:10:00,37.47,37.48,37.46,37.46,78000.0,28.3752,28.3828,28.3676,28.3676,78000.0
2014-03-20 14:20:00,37.46,37.47,37.43,37.44,83300.0,28.3676,28.3752,28.3449,28.3525,83300.0
2014-03-20 14:30:00,37.44,37.44,37.36,37.39,99500.0,28.3525,28.3525,28.2919,28.3146,99500.0
2014-03-20 14:40:00,37.39,37.4,37.34,37.37,117300.0,28.3146,28.3222,28.2768,28.2995,117300.0
2014-03-20 14:50:00,37.37,37.38,37.33,37.33,506500.0,28.2995,28.307,28.2692,28.2692,506500.0
2014-03-20 15:00:00,37.34,37.35,37.29,37.3,111800.0,28.2768,28.2843,28.2389,28.2465,111800.0
2014-03-20 15:10:00,37.31,37.32,37.14,37.23,266400.0,28.254,28.2616,28.1253,28.1935,266400.0
2014-03-20 15:20:00,37.23,37.28,37.17,37.18,116800.0,28.1935,28.2313,28.148,28.1556,116800.0
2014-03-20 15:30:00,37.18,37.21,37.17,37.19,105300.0,28.1556,28.1783,28.148,28.1632,105300.0
2014-03-20 15:40:00,37.2,37.2,37.13,37.15,227400.0,28.1707,28.1707,28.1177,28.1329,227400.0
2014-03-20 15:50:00,37.16,37.16,37.07,37.09,570600.0,28.1404,28.1404,28.0723,28.0874,570600.0
2014-03-21 09:30:00,37.47,37.47,37.14,37.27,761300.0,28.3752,28.3752,28.1253,28.2237,761300.0
2014-03-21 09:40:00,37.27,37.62,37.27,37.61,89200.0,28.2237,28.4888,28.2237,28.4812,89200.0
2014-03-21 09:50:00,37.61,37.69,37.51,37.52,129500.0,28.4812,28.5418,28.4055,28.4131,129500.0
2014-03-21 10:00:00,37.52,37.7,37.51,37.61,179200.0,28.4131,28.5494,28.4055,28.4812,179200.0
2014-03-21 10:10:00,37.61,37.66,37.55,37.55,130200.0,28.4812,28.5191,28.4358,28.4358,130200.0
2014-03-21 10:20:00,37.56,37.61,37.48,37.52,194900.0,28.4434,28.4812,28.3828,28.4131,194900.0
2014-03-21 10:30:00,37.52,37.69,37.51,37.66,123800.0,28.4131,28.5418,28.4055,28.5191,123800.0
2014-03-21 10:40:00,37.66,37.77,37.65,37.75,106100.0,28.5191,28.6024,28.5115,28.5872,106100.0
2014-03-21 10:50:00,37.76,37.79,37.72,37.76,92500.0,28.5948,28.6175,28.5645,28.5948,92500.0
2014-03-21 11:00:00,37.77,37.8,37.74,37.8,90100.0,28.6024,28.6251,28.5797,28.6251,90100.0
2014-03-21 11:10:00,37.8,37.81,37.76,37.76,44500.0,28.6251,28.6327,28.5948,28.5948,44500.0
2014-03-21 11:20:00,37.77,37.88,37.77,37.87,90700.0,28.6024,28.6857,28.6024,28.6781,90700.0
2014-03-21 11:30:00,37.87,37.92,37.87,37.9,53400.0,28.6781,28.716,28.6781,28.7008,53400.0
2014-03-21 11:40:00,37.89,37.98,37.89,37.95,75400.0,28.6933,28.7614,28.6933,28.7387,75400.0
2014-03-21 11:50:00,37.95,37.95,37.87,37.87,41500.0,28.7387,28.7387,28.6781,28.6781,41500.0
2014-03-21 12:00:00,37.87,37.91,37.86,37.9,104500.0,28.6781,28.7084,28.6705,28.7008,104500.0
2014-03-21 12:10:00,37.91,37.93,37.86,37.92,57800.0,28.7084,28.7236,28.6705,28.716,57800.0
2014-03-21 12:20:00,37.93,37.96,37.91,37.96,176300.0,28.7236,28.7463,28.7084,28.7463,176300.0
2014-03-21 12:30:00,37.95,37.97,37.9,37.94,81400.0,28.7387,28.7538,28.7008,28.7311,81400.0
2014-03-21 12:40:00,37.94,37.99,37.93,37.97,69200.0,28.7311,28.769,28.7236,28.7538,69200.0
2014-03-21 12:50:00,37.97,37.97,37.94,37.95,81800.0,28.7538,28.7538,28.7311,28.7387,81800.0
2014-03-21 13:00:00,37.95,37.95,37.9,37.9,48100.0,28.7387,28.7387,28.7008,28.7008,48100.0
2014-03-21 13:10:00,37.9,37.92,37.86,37.88,167100.0,28.7008,28.716,28.6705,28.6857,167100.0
2014-03-21 13:20:00,37.88,37.88,37.8,37.83,227200.0,28.6857,28.6857,28.6251,28.6478,227200.0
2014-03-21 13:30:00,37.83,37.88,37.8,37.84,116500.0,28.6478,28.6857,28.6251,28.6554,116500.0
2014-03-21 13:40:00,37.84,37.85,37.77,37.77,64000.0,28.6554,28.663,28.6024,28.6024,64000.0
2014-03-21 13:50:00,37.77,37.82,37.75,37.79,87300.0,28.6024,28.6402,28.5872,28.6175,87300.0
2014-03-21 14:00:00,37.79,37.85,37.79,37.85,67900.0,28.6175,28.663,28.6175,28.663,67900.0
2014-03-21 14:10:00,37.86,37.87,37.8,37.81,107200.0,28.6705,28.6781,28.6251,28.6327,107200.0
2014-03-21 14:20:00,37.81,37.83,37.75,37.76,99200.0,28.6327,28.6478,28.5872,28.5948,99200.0
2014-03-21 14:30:00,37.76,37.81,37.75,37.81,118300.0,28.5948,28.6327,28.5872,28.6327,118300.0
2014-03-21 14:40:00,37.81,37.84,37.79,37.81,95200.0,28.6327,28.6554,28.6175,28.6327,95200.0
2014-03-21 14:50:00,37.8,37.86,37.79,37.83,54100.0,28.6251,28.6705,28.6175,28.6478,54100.0
2014-03-21 15:00:00,37.84,37.84,37.77,37.8,146800.0,28.6554,28.6554,28.6024,28.6251,146800.0
2014-03-21 15:10:00,37.8,37.81,37.7,37.72,111800.0,28.6251,28.6327,28.5494,28.5645,111800.0
2014-03-21 15:20:00,37.72,37.77,37.69,37.77,155100.0,28.5645,28.6024,28.5418,28.6024,155100.0
2014-03-21 15:30:00,37.76,37.77,37.71,37.73,171400.0,28.5948,28.6024,28.5569,28.5721,171400.0
2014-03-21 15:40:00,37.72,37.73,37.66,37.69,219600.0,28.5645,28.5721,28.5191,28.5418,219600.0
2014-03-21 15:50:00,37.7,37.85,37.7,37.76,706600.0,28.5494,28.663,28.5494,28.5948,706600.0
2014-03-24 09:30:00,36.63,36.98,36.57,36.85,506700.0,27.7391,28.0041,27.6937,27.9057,506700.0
2014-03-24 09:40:00,36.85,36.86,36.65,36.72,268600.0,27.9057,27.9133,27.7542,27.8072,268600.0
2014-03-24 09:50:00,36.71,36.74,36.46,36.48,255900.0,27.7997,27.8224,27.6104,27.6255,255900.0
2014-03-24 10:00:00,36.48,36.48,36.3,36.4,275000.0,27.6255,27.6255,27.4892,27.5649,275000.0
2014-03-24 10:10:00,36.39,36.39,36.27,36.35,325800.0,27.5573,27.5573,27.4665,27.5271,325800.0
2014-03-24 10:20:00,36.35,36.36,36.2,36.2,274500.0,27.5271,27.5346,27.4135,27.4135,274500.0
2014-03-24 10:30:00,36.2,36.27,36.04,36.27,207100.0,27.4135,27.4665,27.2923,27.4665,207100.0
2014-03-24 10:40:00,36.27,36.39,36.25,36.27,246200.0,27.4665,27.5573,27.4513,27.4665,246200.0
2014-03-24 10:50:00,36.27,36.36,36.18,36.35,248400.0,27.4665,27.5346,27.3983,27.5271,248400.0
2014-03-24 11:00:00,36.35,36.4,36.23,36.4,244000.0,27.5271,27.5649,27.4362,27.5649,244000.0
2014-03-24 11:10:00,36.4,36.46,36.32,36.42,133000.0,27.5649,27.6104,27.5043,27.5801,133000.0
2014-03-24 11:20:00,36.42,36.46,36.4,36.41,104100.0,27.5801,27.6104,27.5649,27.5725,104100.0
2014-03-24 11:30:00,36.41,36.44,36.35,36.41,155600.0,27.5725,27.5952,27.5271,27.5725,155600.0
2014-03-24 11:40:00,36.41,36.45,36.36,36.39,118500.0,27.5725,27.6028,27.5346,27.5573,118500.0
2014-03-24 11:50:00,36.39,36.43,36.36,36.39,77300.0,27.5573,27.5876,27.5346,27.5573,77300.0
2014-03-24 12:00:00,36.39,36.42,36.38,36.4,75600.0,27.5573,27.5801,27.5498,27.5649,75600.0
2014-03-24 12:10:00,36.41,36.43,36.33,36.37,118100.0,27.5725,27.5876,27.5119,27.5422,118100.0
2014-03-24 12:20:00,36.37,36.43,36.36,36.38,62400.0,27.5422,27.5876,27.5346,27.5498,62400.0
2014-03-24 12:30:00,36.38,36.49,36.38,36.45,83700.0,27.5498,27.6331,27.5498,27.6028,83700.0
2014-03-24 12:40:00,36.45,36.45,36.4,36.44,56200.0,27.6028,27.6028,27.5649,27.5952,56200.0
2014-03-24 12:50:00,36.45,36.47,36.4,36.42,112600.0,27.6028,27.6179,27.5649,27.5801,112600.0
2014-03-24 13:00:00,36.42,36.53,36.41,36.53,79600.0,27.5801,27.6634,27.5725,27.6634,79600.0
2014-03-24 13:10:00,36.52,36.55,36.51,36.51,60900.0,27.6558,27.6785,27.6482,27.6482,60900.0
2014-03-24 13:20:00,36.51,36.6,36.5,36.58,89600.0,27.6482,27.7164,27.6406,27.7012,89600.0
2014-03-24 13:30:00,36.58,36.61,36.55,36.61,245100.0,27.7012,27.7239,27.6785,27.7239,245100.0
2014-03-24 13:40:00,36.6,36.63,36.59,36.61,65300.0,27.7164,27.7391,27.7088,27.7239,65300.0
2014-03-24 13:50:00,36.6,36.63,36.58,36.62,247000.0,27.7164,27.7391,27.7012,27.7315,247000.0
2014-03-24 14:00:00,36.62,36.63,36.58,36.61,143100.0,27.7315,27.7391,27.7012,27.7239,143100.0
2014-03-24 14:10:00,36.61,36.65,36.59,36.61,120400.0,27.7239,27.7542,27.7088,27.7239,120400.0
2014-03-24 14:20:00,36.61,36.62,36.57,36.59,294500.0,27.7239,27.7315,27.6937,27.7088,294500.0
2014-03-24 14:30:00,36.58,36.61,36.56,36.57,91700.0,27.7012,27.7239,27.6861,27.6937,91700.0
2014-03-24 14:40:00,36.57,36.62,36.57,36.58,82600.0,27.6937,27.7315,27.6937,27.7012,82600.0
2014-03-24 14:50:00,36.59,36.6,36.55,36.55,62500.0,27.7088,27.7164,27.6785,27.6785,62500.0
2014-03-24 15:00:00,36.56,36.58,36.55,36.56,89100.0,27.6861,27.7012,27.6785,27.6861,89100.0
2014-03-24 15:10:00,36.55,36.59,36.53,36.59,144000.0,27.6785,27.7088,27.6634,27.7088,144000.0
2014-03-24 15:20:00,36.59,36.65,36.57,36.64,137700.0,27.7088,27.7542,27.6937,27.7467,137700.0
2014-03-24 15:30:00,36.65,36.66,36.59,36.61,234200.0,27.7542,27.7618,27.7088,27.7239,234200.0
2014-03-24 15:40:00,36.61,36.66,36.59,36.63,179500.0,27.7239,27.7618,27.7088,27.7391,179500.0
2014-03-24 15:50:00,36.63,36.64,36.58,36.58,458500.0,27.7391,27.7467,27.7012,27.7012,458500.0
2014-03-25 09:30:00,36.7,36.86,36.66,36.73,117300.0,27.7921,27.9133,27.7618,27.8148,117300.0
2014-03-25 09:40:00,36.73,36.99,36.7,36.98,164500.0,27.8148,28.0117,27.7921,28.0041,164500.0
2014-03-25 09:50:00,36.99,37.01,36.79,36.84,113900.0,28.0117,28.0269,27.8603,27.8981,113900.0
2014-03-25 10:00:00,36.85,36.87,36.77,36.86,168000.0,27.9057,27.9208,27.8451,27.9133,168000.0
2014-03-25 10:10:00,36.86,36.88,36.79,36.84,117200.0,27.9133,27.9284,27.8603,27.8981,117200.0
2014-03-25 10:20:00,36.85,36.91,36.79,36.82,123900.0,27.9057,27.9511,27.8603,27.883,123900.0
2014-03-25 10:30:00,36.82,36.82,36.7,36.79,81300.0,27.883,27.883,27.7921,27.8603,81300.0
2014-03-25 10:40:00,36.78,36.89,36.77,36.82,77000.0,27.8527,27.936,27.8451,27.883,77000.0
2014-03-25 10:50:00,36.83,36.85,36.71,36.82,129700.0,27.8905,27.9057,27.7997,27.883,129700.0
2014-03-25 11:00:00,36.81,36.81,36.71,36.75,87100.0,27.8754,27.8754,27.7997,27.83,87100.0
2014-03-25 11:10:00,36.75,36.85,36.7,36.85,68100.0,27.83,27.9057,27.7921,27.9057,68100.0
2014-03-25 11:20:00,36.84,36.91,36.78,36.83,130800.0,27.8981,27.9511,27.8527,27.8905,130800.0
2014-03-25 11:30:00,36.83,36.84,36.7,36.75,67500.0,27.8905,27.8981,27.7921,27.83,67500.0
2014-03-25 11:40:00,36.75,36.8,36.73,36.76,69100.0,27.83,27.8678,27.8148,27.8375,69100.0
2014-03-25 11:50:00,36.76,36.77,36.68,36.75,77500.0,27.8375,27.8451,27.777,27.83,77500.0
2014-03-25 12:00:00,36.75,36.76,36.67,36.74,53800.0,27.83,27.8375,27.7694,27.8224,53800.0
2014-03-25 12:10:00,36.75,36.79,36.71,36.72,50500.0,27.83,27.8603,27.7997,27.8072,50500.0
2014-03-25 12:20:00,36.73,36.73,36.63,36.7,46400.0,27.8148,27.8148,27.7391,27.7921,46400.0
2014-03-25 12:30:00,36.7,36.81,36.68,36.8,47500.0,27.7921,27.8754,27.777,27.8678,47500.0
2014-03-25 12:40:00,36.8,36.82,36.74,36.8,60100.0,27.8678,27.883,27.8224,27.8678,60100.0
2014-03-25 12:50:00,36.8,36.84,36.78,36.8,57700.0,27.8678,27.8981,27.8527,27.8678,57700.0
2014-03-25 13:00:00,36.79,36.8,36.73,36.76,57400.0,27.8603,27.8678,27.8148,27.8375,57400.0
2014-03-25 13:10:00,36.77,36.91,36.72,36.91,102400.0,27.8451,27.9511,27.8072,27.9511,102400.0
2014-03-25 13:20:00,36.91,36.95,36.9,36.91,116000.0,27.9511,27.9814,27.9436,27.9511,116000.0
2014-03-25 13:30:00,36.92,36.93,36.89,36.93,52000.0,27.9587,27.9663,27.936,27.9663,52000.0
2014-03-25 13:40:00,36.93,36.98,36.91,36.95,108000.0,27.9663,28.0041,27.9511,27.9814,108000.0
2014-03-25 13:50:00,36.95,36.97,36.94,36.97,66500.0,27.9814,27.9966,27.9738,27.9966,66500.0
2014-03-25 14:00:00,36.97,37.04,36.97,37.04,46400.0,27.9966,28.0496,27.9966,28.0496,46400.0
2014-03-25 14:10:00,37.04,37.12,37.03,37.07,221100.0,28.0496,28.1102,28.042,28.0723,221100.0
2014-03-25 14:20:00,37.07,37.13,37.05,37.11,141600.0,28.0723,28.1177,28.0571,28.1026,141600.0
2014-03-25 14:30:00,37.11,37.12,37.04,37.04,72800.0,28.1026,28.1102,28.0496,28.0496,72800.0
2014-03-25 14:40:00,37.05,37.08,37.01,37.02,74200.0,28.0571,28.0799,28.0269,28.0344,74200.0
2014-03-25 14:50:00,37.02,37.08,37.0,37.07,47400.0,28.0344,28.0799,28.0193,28.0723,47400.0
2014-03-25 15:00:00,37.07,37.07,37.04,37.04,67100.0,28.0723,28.0723,28.0496,28.0496,67100.0
2014-03-25 15:10:00,37.05,37.14,37.05,37.14,99100.0,28.0571,28.1253,28.0571,28.1253,99100.0
2014-03-25 15:20:00,37.14,37.17,37.08,37.09,135400.0,28.1253,28.148,28.0799,28.0874,135400.0
2014-03-25 15:30:00,37.09,37.12,37.07,37.09,157100.0,28.0874,28.1102,28.0723,28.0874,157100.0
2014-03-25 15:40:00,37.09,37.13,37.08,37.13,149600.0,28.0874,28.1177,28.0799,28.1177,149600.0
2014-03-25 15:50:00,37.12,37.12,37.08,37.09,346700.0,28.1102,28.1102,28.0799,28.0874,346700.0
2014-03-26 09:30:00,37.32,37.57,37.22,37.44,161400.0,28.2616,28.4509,28.1859,28.3525,161400.0
2014-03-26 09:40:00,37.44,37.59,37.4,37.59,205100.0,28.3525,28.4661,28.3222,28.4661,205100.0
2014-03-26 09:50:00,37.6,37.6,37.38,37.43,291500.0,28.4736,28.4736,28.307,28.3449,291500.0
2014-03-26 10:00:00,37.43,37.52,37.39,37.49,238200.0,28.3449,28.4131,28.3146,28.3903,238200.0
2014-03-26 10:10:00,37.49,37.51,37.39,37.43,315200.0,28.3903,28.4055,28.3146,28.3449,315200.0
2014-03-26 10:20:00,37.41,37.43,37.28,37.29,190300.0,28.3298,28.3449,28.2313,28.2389,190300.0
2014-03-26 10:30:00,37.28,37.28,37.12,37.24,122300.0,28.2313,28.2313,28.1102,28.201,122300.0
2014-03-26 10:40:00,37.24,37.25,37.16,37.2,70400.0,28.201,28.2086,28.1404,28.1707,70400.0
2014-03-26 10:50:00,37.2,37.23,37.12,37.22,95100.0,28.1707,28.1935,28.1102,28.1859,95100.0
2014-03-26 11:00:00,37.22,37.22,37.12,37.22,116300.0,28.1859,28.1859,28.1102,28.1859,116300.0
2014-03-26 11:10:00,37.21,37.37,37.2,37.37,115200.0,28.1783,28.2995,28.1707,28.2995,115200.0
2014-03-26 11:20:00,37.37,37.45,37.37,37.41,148800.0,28.2995,28.3601,28.2995,28.3298,148800.0
2014-03-26 11:30:00,37.4,37.43,37.3,37.3,90500.0,28.3222,28.3449,28.2465,28.2465,90500.0
2014-03-26 11:40:00,37.3,37.3,37.09,37.12,62400.0,28.2465,28.2465,28.0874,28.1102,62400.0
2014-03-26 11:50:00,37.12,37.36,37.12,37.33,122200.0,28.1102,28.2919,28.1102,28.2692,122200.0
2014-03-26 12:00:00,37.32,37.33,37.18,37.22,83200.0,28.2616,28.2692,28.1556,28.1859,83200.0
2014-03-26 12:10:00,37.22,37.22,37.1,37.1,57700.0,28.1859,28.1859,28.095,28.095,57700.0
2014-03-26 12:20:00,37.1,37.21,37.09,37.19,55900.0,28.095,28.1783,28.0874,28.1632,55900.0
2014-03-26 12:30:00,37.18,37.35,37.15,37.24,143300.0,28.1556,28.2843,28.1329,28.201,143300.0
2014-03-26 12:40:00,37.25,37.25,37.19,37.2,57800.0,28.2086,28.2086,28.1632,28.1707,57800.0
2014-03-26 12:50:00,37.2,37.23,37.14,37.14,24200.0,28.1707,28.1935,28.1253,28.1253,24200.0
2014-03-26 13:00:00,37.15,37.19,37.1,37.14,85000.0,28.1329,28.1632,28.095,28.1253,85000.0
2014-03-26 13:10:00,37.14,37.14,37.06,37.07,28900.0,28.1253,28.1253,28.0647,28.0723,28900.0
2014-03-26 13:20:00,37.07,37.08,36.96,36.96,74900.0,28.0723,28.0799,27.989,27.989,74900.0
2014-03-26 13:30:00,36.97,36.97,36.88,36.9,66200.0,27.9966,27.9966,27.9284,27.9436,66200.0
2014-03-26 13:40:00,36.89,37.04,36.83,37.04,182000.0,27.936,28.0496,27.8905,28.0496,182000.0
2014-03-26 13:50:00,37.03,37.07,37.0,37.03,186800.0,28.042,28.0723,28.0193,28.042,186800.0
2014-03-26 14:00:00,37.03,37.05,36.98,37.05,102500.0,28.042,28.0571,28.0041,28.0571,102500.0
2014-03-26 14:10:00,37.04,37.05,36.95,36.97,98300.0,28.0496,28.0571,27.9814,27.9966,98300.0
2014-03-26 14:20:00,36.96,37.09,36.96,37.08,107400.0,27.989,28.0874,27.989,28.0799,107400.0
2014-03-26 14:30:00,37.08,37.08,36.99,37.0,216200.0,28.0799,28.0799,28.0117,28.0193,216200.0
2014-03-26 14:40:00,37.0,37.04,36.97,36.99,148200.0,28.0193,28.0496,27.9966,28.0117,148200.0
2014-03-26 14:50:00,36.99,37.12,36.98,37.11,119000.0,28.0117,28.1102,28.0041,28.1026,119000.0
2014-03-26 15:00:00,37.11,37.12,36.98,37.0,145700.0,28.1026,28.1102,28.0041,28.0193,145700.0
2014-03-26 15:10:00,36.99,37.01,36.94,36.97,132300.0,28.0117,28.0269,27.9738,27.9966,132300.0
2014-03-26 15:20:00,36.97,36.97,36.88,36.89,160000.0,27.9966,27.9966,27.9284,27.936,160000.0
2014-03-26 15:30:00,36.9,36.91,36.84,36.86,238800.0,27.9436,27.9511,27.8981,27.9133,238800.0
2014-03-26 15:40:00,36.86,36.86,36.79,36.8,318500.0,27.9133,27.9133,27.8603,27.8678,318500.0
2014-03-26 15:50:00,36.8,36.8,36.69,36.69,555800.0,27.8678,27.8678,27.7845,27.7845,555800.0
2014-03-27 09:30:00,36.73,36.83,36.53,36.78,146700.0,27.8148,27.8905,27.6634,27.8527,146700.0
2014-03-27 09:40:00,36.8,36.8,36.54,36.54,129700.0,27.8678,27.8678,27.6709,27.6709,129700.0
2014-03-27 09:50:00,36.56,36.78,36.54,36.76,104200.0,27.6861,27.8527,27.6709,27.8375,104200.0
2014-03-27 10:00:00,36.74,36.86,36.69,36.85,130800.0,27.8224,27.9133,27.7845,27.9057,130800.0
2014-03-27 10:10:00,36.84,36.92,36.81,36.92,90900.0,27.8981,27.9587,27.8754,27.9587,90900.0
2014-03-27 10:20:00,36.93,36.99,36.83,36.87,129400.0,27.9663,28.0117,27.8905,27.9208,129400.0
2014-03-27 10:30:00,36.87,36.92,36.78,36.78,52500.0,27.9208,27.9587,27.8527,27.8527,52500.0
2014-03-27 10:40:00,36.78,36.83,36.73,36.79,48400.0,27.8527,27.8905,27.8148,27.8603,48400.0
2014-03-27 10:50:00,36.78,36.82,36.74,36.81,55600.0,27.8527,27.883,27.8224,27.8754,55600.0
2014-03-27 11:00:00,36.82,36.82,36.69,36.71,60000.0,27.883,27.883,27.7845,27.7997,60000.0
2014-03-27 11:10:00,36.72,36.79,36.7,36.79,52100.0,27.8072,27.8603,27.7921,27.8603,52100.0
2014-03-27 11:20:00,36.79,36.81,36.66,36.73,89800.0,27.8603,27.8754,27.7618,27.8148,89800.0
2014-03-27 11:30:00,36.72,36.73,36.61,36.73,35500.0,27.8072,27.8148,27.7239,27.8148,35500.0
2014-03-27 11:40:00,36.72,36.72,36.61,36.62,41600.0,27.8072,27.8072,27.7239,27.7315,41600.0
2014-03-27 11:50:00,36.62,36.68,36.57,36.68,47200.0,27.7315,27.777,27.6937,27.777,47200.0
2014-03-27 12:00:00,36.68,36.68,36.54,36.54,75500.0,27.777,27.777,27.6709,27.6709,75500.0
2014-03-27 12:10:00,36.54,36.61,36.54,36.55,65600.0,27.6709,27.7239,27.6709,27.6785,65600.0
2014-03-27 12:20:00,36.55,36.58,36.53,36.54,49800.0,27.6785,27.7012,27.6634,27.6709,49800.0
2014-03-27 12:30:00,36.55,36.57,36.47,36.5,104700.0,27.6785,27.6937,27.6179,27.6406,104700.0
2014-03-27 12:40:00,36.5,36.53,36.45,36.48,68700.0,27.6406,27.6634,27.6028,27.6255,68700.0
2014-03-27 12:50:00,36.48,36.51,36.44,36.51,70300.0,27.6255,27.6482,27.5952,27.6482,70300.0
2014-03-27 13:00:00,36.51,36.59,36.37,36.37,391300.0,27.6482,27.7088,27.5422,27.5422,391300.0
2014-03-27 13:10:00,36.37,36.41,36.29,36.3,204200.0,27.5422,27.5725,27.4816,27.4892,204200.0
2014-03-27 13:20:00,36.3,36.44,36.26,36.4,121200.0,27.4892,27.5952,27.4589,27.5649,121200.0
2014-03-27 13:30:00,36.4,36.44,36.39,36.44,89900.0,27.5649,27.5952,27.5573,27.5952,89900.0
2014-03-27 13:40:00,36.44,36.5,36.38,36.5,169300.0,27.5952,27.6406,27.5498,27.6406,169300.0
2014-03-27 13:50:00,36.49,36.54,36.48,36.52,104200.0,27.6331,27.6709,27.6255,27.6558,104200.0
2014-03-27 14:00:00,36.53,36.53,36.45,36.49,126000.0,27.6634,27.6634,27.6028,27.6331,126000.0
2014-03-27 14:10:00,36.49,36.55,36.46,36.51,107200.0,27.6331,27.6785,27.6104,27.6482,107200.0
2014-03-27 14:20:00,36.51,36.55,36.49,36.54,157500.0,27.6482,27.6785,27.6331,27.6709,157500.0
2014-03-27 14:30:00,36.54,36.55,36.45,36.47,64200.0,27.6709,27.6785,27.6028,27.6179,64200.0
2014-03-27 14:40:00,36.47,36.5,36.45,36.5,59300.0,27.6179,27.6406,27.6028,27.6406,59300.0
2014-03-27 14:50:00,36.5,36.51,36.45,36.47,80400.0,27.6406,27.6482,27.6028,27.6179,80400.0
2014-03-27 15:00:00,36.46,36.47,36.42,36.45,92800.0,27.6104,27.6179,27.5801,27.6028,92800.0
2014-03-27 15:10:00,36.45,36.45,36.32,36.33,542300.0,27.6028,27.6028,27.5043,27.5119,542300.0
2014-03-27 15:20:00,36.34,36.37,36.29,36.3,3600900.0,27.5195,27.5422,27.4816,27.4892,3600900.0
2014-03-27 15:30:00,36.31,36.45,36.3,36.37,1069100.0,27.4968,27.6028,27.4892,27.5422,1069100.0
2014-03-27 15:40:00,36.38,36.38,36.28,36.31,592200.0,27.5498,27.5498,27.474,27.4968,592200.0
2014-03-27 15:50:00,36.31,36.33,36.26,36.26,790900.0,27.4968,27.5119,27.4589,27.4589,790900.0
2014-03-28 09:30:00,36.36,36.54,36.23,36.5,196600.0,27.5346,27.6709,27.4362,27.6406,196600.0
2014-03-28 09:40:00,36.5,36.58,36.45,36.56,133800.0,27.6406,27.7012,27.6028,27.6861,133800.0
2014-03-28 09:50:00,36.57,36.65,36.55,36.59,285700.0,27.6937,27.7542,27.6785,27.7088,285700.0
2014-03-28 10:00:00,36.6,36.65,36.48,36.52,133400.0,27.7164,27.7542,27.6255,27.6558,133400.0
2014-03-28 10:10:00,36.52,36.62,36.5,36.57,105200.0,27.6558,27.7315,27.6406,27.6937,105200.0
2014-03-28 10:20:00,36.56,36.66,36.55,36.56,313600.0,27.6861,27.7618,27.6785,27.6861,313600.0
2014-03-28 10:30:00,36.57,36.7,36.57,36.65,205100.0,27.6937,27.7921,27.6937,27.7542,205100.0
2014-03-28 10:40:00,36.66,36.81,36.65,36.7,197300.0,27.7618,27.8754,27.7542,27.7921,197300.0
2014-03-28 10:50:00,36.7,36.7,36.65,36.68,119600.0,27.7921,27.7921,27.7542,27.777,119600.0
2014-03-28 11:00:00,36.68,36.68,36.54,36.58,188700.0,27.777,27.777,27.6709,27.7012,188700.0
2014-03-28 11:10:00,36.58,36.58,36.34,36.35,152100.0,27.7012,27.7012,27.5195,27.5271,152100.0
2014-03-28 11:20:00,36.36,36.44,36.32,36.41,143600.0,27.5346,27.5952,27.5043,27.5725,143600.0
2014-03-28 11:30:00,36.41,36.51,36.4,36.49,79200.0,27.5725,27.6482,27.5649,27.6331,79200.0
2014-03-28 11:40:00,36.5,36.5,36.36,36.38,71900.0,27.6406,27.6406,27.5346,27.5498,71900.0
2014-03-28 11:50:00,36.38,36.49,36.34,36.48,128700.0,27.5498,27.6331,27.5195,27.6255,128700.0
2014-03-28 12:00:00,36.49,36.6,36.44,36.58,103000.0,27.6331,27.7164,27.5952,27.7012,103000.0
2014-03-28 12:10:00,36.58,36.6,36.52,36.57,53900.0,27.7012,27.7164,27.6558,27.6937,53900.0
2014-03-28 12:20:00,36.57,36.6,36.55,36.57,36300.0,27.6937,27.7164,27.6785,27.6937,36300.0
2014-03-28 12:30:00,36.56,36.61,36.55,36.56,60800.0,27.6861,27.7239,27.6785,27.6861,60800.0
2014-03-28 12:40:00,36.55,36.57,36.53,36.54,30800.0,27.6785,27.6937,27.6634,27.6709,30800.0
2014-03-28 12:50:00,36.55,36.55,36.45,36.45,36700.0,27.6785,27.6785,27.6028,27.6028,36700.0
2014-03-28 13:00:00,36.45,36.49,36.4,36.46,41500.0,27.6028,27.6331,27.5649,27.6104,41500.0
2014-03-28 13:10:00,36.47,36.47,36.36,36.42,51500.0,27.6179,27.6179,27.5346,27.5801,51500.0
2014-03-28 13:20:00,36.41,36.54,36.41,36.45,65400.0,27.5725,27.6709,27.5725,27.6028,65400.0
2014-03-28 13:30:00,36.45,36.46,36.39,36.43,47600.0,27.6028,27.6104,27.5573,27.5876,47600.0
2014-03-28 13:40:00,36.43,36.5,36.42,36.46,38900.0,27.5876,27.6406,27.5801,27.6104,38900.0
2014-03-28 13:50:00,36.47,36.48,36.43,36.45,43400.0,27.6179,27.6255,27.5876,27.6028,43400.0
2014-03-28 14:00:00,36.44,36.45,36.36,36.38,38300.0,27.5952,27.6028,27.5346,27.5498,38300.0
2014-03-28 14:10:00,36.38,36.38,36.28,36.29,76500.0,27.5498,27.5498,27.474,27.4816,76500.0
2014-03-28 14:20:00,36.29,36.37,36.29,36.37,57500.0,27.4816,27.5422,27.4816,27.5422,57500.0
2014-03-28 14:30:00,36.37,36.38,36.25,36.29,76200.0,27.5422,27.5498,27.4513,27.4816,76200.0
2014-03-28 14:40:00,36.28,36.3,36.2,36.2,112900.0,27.474,27.4892,27.4135,27.4135,112900.0
2014-03-28 14:50:00,36.21,36.21,36.14,36.15,175500.0,27.421,27.421,27.368,27.3756,175500.0
2014-03-28 15:00:00,36.15,36.16,36.1,36.14,173300.0,27.3756,27.3832,27.3377,27.368,173300.0
2014-03-28 15:10:00,36.14,36.14,36.1,36.12,128900.0,27.368,27.368,27.3377,27.3529,128900.0
2014-03-28 15:20:00,36.12,36.15,36.11,36.15,142600.0,27.3529,27.3756,27.3453,27.3756,142600.0
2014-03-28 15:30:00,36.15,36.21,36.13,36.21,190700.0,27.3756,27.421,27.3604,27.421,190700.0
2014-03-28 15:40:00,36.2,36.23,36.15,36.18,117200.0,27.4135,27.4362,27.3756,27.3983,117200.0
2014-03-28 15:50:00,36.19,36.21,36.12,36.18,414300.0,27.4059,27.421,27.3529,27.3983,414300.0
2014-03-31 09:30:00,36.75,36.75,36.23,36.4,121500.0,27.83,27.83,27.4362,27.5649,121500.0
2014-03-31 09:40:00,36.39,36.46,36.35,36.46,79500.0,27.5573,27.6104,27.5271,27.6104,79500.0
2014-03-31 09:50:00,36.45,36.51,36.34,36.46,107900.0,27.6028,27.6482,27.5195,27.6104,107900.0
2014-03-31 10:00:00,36.46,36.55,36.39,36.47,133100.0,27.6104,27.6785,27.5573,27.6179,133100.0
2014-03-31 10:10:00,36.46,36.51,36.43,36.43,74100.0,27.6104,27.6482,27.5876,27.5876,74100.0
2014-03-31 10:20:00,36.43,36.51,36.4,36.47,65800.0,27.5876,27.6482,27.5649,27.6179,65800.0
2014-03-31 10:30:00,36.48,36.55,36.47,36.52,163600.0,27.6255,27.6785,27.6179,27.6558,163600.0
2014-03-31 10:40:00,36.52,36.61,36.51,36.57,269700.0,27.6558,27.7239,27.6482,27.6937,269700.0
2014-03-31 10:50:00,36.57,36.63,36.54,36.62,77500.0,27.6937,27.7391,27.6709,27.7315,77500.0
2014-03-31 11:00:00,36.62,36.63,36.58,36.59,85900.0,27.7315,27.7391,27.7012,27.7088,85900.0
2014-03-31 11:10:00,36.6,36.6,36.56,36.56,52600.0,27.7164,27.7164,27.6861,27.6861,52600.0
2014-03-31 11:20:00,36.57,36.59,36.48,36.59,105500.0,27.6937,27.7088,27.6255,27.7088,105500.0
2014-03-31 11:30:00,36.58,36.65,36.58,36.65,102900.0,27.7012,27.7542,27.7012,27.7542,102900.0
2014-03-31 11:40:00,36.65,36.73,36.62,36.68,89100.0,27.7542,27.8148,27.7315,27.777,89100.0
2014-03-31 11:50:00,36.68,36.73,36.68,36.72,51200.0,27.777,27.8148,27.777,27.8072,51200.0
2014-03-31 12:00:00,36.73,36.77,36.68,36.69,104600.0,27.8148,27.8451,27.777,27.7845,104600.0
2014-03-31 12:10:00,36.7,36.78,36.69,36.78,79000.0,27.7921,27.8527,27.7845,27.8527,79000.0
2014-03-31 12:20:00,36.79,36.87,36.79,36.84,92300.0,27.8603,27.9208,27.8603,27.8981,92300.0
2014-03-31 12:30:00,36.84,36.84,36.78,36.82,67100.0,27.8981,27.8981,27.8527,27.883,67100.0
2014-03-31 12:40:00,36.83,36.88,36.77,36.87,202600.0,27.8905,27.9284,27.8451,27.9208,202600.0
2014-03-31 12:50:00,36.87,36.9,36.82,36.89,51000.0,27.9208,27.9436,27.883,27.936,51000.0
2014-03-31 13:00:00,36.89,36.9,36.84,36.85,24600.0,27.936,27.9436,27.8981,27.9057,24600.0
2014-03-31 13:10:00,36.85,36.9,36.84,36.9,44500.0,27.9057,27.9436,27.8981,27.9436,44500.0
2014-03-31 13:20:00,36.9,36.91,36.81,36.86,49400.0,27.9436,27.9511,27.8754,27.9133,49400.0
2014-03-31 13:30:00,36.87,36.91,36.8,36.8,27300.0,27.9208,27.9511,27.8678,27.8678,27300.0
2014-03-31 13:40:00,36.79,36.82,36.77,36.77,41100.0,27.8603,27.883,27.8451,27.8451,41100.0
2014-03-31 13:50:00,36.77,36.78,36.74,36.76,65100.0,27.8451,27.8527,27.8224,27.8375,65100.0
2014-03-31 14:00:00,36.76,36.86,36.75,36.84,122500.0,27.8375,27.9133,27.83,27.8981,122500.0
2014-03-31 14:10:00,36.85,36.92,36.84,36.9,57200.0,27.9057,27.9587,27.8981,27.9436,57200.0
2014-03-31 14:20:00,36.89,36.9,36.83,36.87,39900.0,27.936,27.9436,27.8905,27.9208,39900.0
2014-03-31 14:30:00,36.86,36.9,36.83,36.9,40100.0,27.9133,27.9436,27.8905,27.9436,40100.0
2014-03-31 14:40:00,36.9,36.93,36.88,36.92,35100.0,27.9436,27.9663,27.9284,27.9587,35100.0
2014-03-31 14:50:00,36.93,37.03,36.93,37.03,88400.0,27.9663,28.042,27.9663,28.042,88400.0
2014-03-31 15:00:00,37.02,37.03,37.0,37.02,95500.0,28.0344,28.042,28.0193,28.0344,95500.0
2014-03-31 15:10:00,37.02,37.05,37.0,37.04,90500.0,28.0344,28.0571,28.0193,28.0496,90500.0
2014-03-31 15:20:00,37.03,37.11,37.03,37.08,107800.0,28.042,28.1026,28.042,28.0799,107800.0
2014-03-31 15:30:00,37.07,37.08,37.02,37.07,129700.0,28.0723,28.0799,28.0344,28.0723,129700.0
2014-03-31 15:40:00,37.07,37.07,36.95,36.95,113200.0,28.0723,28.0723,27.9814,27.9814,113200.0
2014-03-31 15:50:00,36.96,36.98,36.88,36.91,311200.0,27.989,28.0041,27.9284,27.9511,311200.0
2014-04-01 09:30:00,36.92,37.19,36.68,37.08,106900.0,27.9587,28.1632,27.777,28.0799,106900.0
2014-04-01 09:40:00,37.06,37.06,36.93,36.96,66900.0,28.0647,28.0647,27.9663,27.989,66900.0
2014-04-01 09:50:00,36.96,37.06,36.91,36.94,58900.0,27.989,28.0647,27.9511,27.9738,58900.0
2014-04-01 10:00:00,36.94,37.01,36.84,36.9,116300.0,27.9738,28.0269,27.8981,27.9436,116300.0
2014-04-01 10:10:00,36.9,36.92,36.67,36.71,131000.0,27.9436,27.9587,27.7694,27.7997,131000.0
2014-04-01 10:20:00,36.71,36.72,36.58,36.63,155300.0,27.7997,27.8072,27.7012,27.7391,155300.0
2014-04-01 10:30:00,36.62,36.68,36.62,36.67,117700.0,27.7315,27.777,27.7315,27.7694,117700.0
2014-04-01 10:40:00,36.68,36.85,36.68,36.82,101100.0,27.777,27.9057,27.777,27.883,101100.0
2014-04-01 10:50:00,36.82,36.95,36.8,36.94,110800.0,27.883,27.9814,27.8678,27.9738,110800.0
2014-04-01 11:00:00,36.93,36.95,36.88,36.89,70900.0,27.9663,27.9814,27.9284,27.936,70900.0
2014-04-01 11:10:00,36.89,36.9,36.72,36.73,197100.0,27.936,27.9436,27.8072,27.8148,197100.0
2014-04-01 11:20:00,36.73,36.88,36.7,36.87,96100.0,27.8148,27.9284,27.7921,27.9208,96100.0
2014-04-01 11:30:00,36.88,36.97,36.88,36.95,65200.0,27.9284,27.9966,27.9284,27.9814,65200.0
2014-04-01 11:40:00,36.95,36.99,36.95,36.98,37500.0,27.9814,28.0117,27.9814,28.0041,37500.0
2014-04-01 11:50:00,36.98,37.07,36.97,37.07,55400.0,28.0041,28.0723,27.9966,28.0723,55400.0
2014-04-01 12:00:00,37.07,37.07,36.97,36.98,45400.0,28.0723,28.0723,27.9966,28.0041,45400.0
2014-04-01 12:10:00,36.98,37.02,36.95,37.01,26900.0,28.0041,28.0344,27.9814,28.0269,26900.0
2014-04-01 12:20:00,37.01,37.08,37.01,37.07,30000.0,28.0269,28.0799,28.0269,28.0723,30000.0
2014-04-01 12:30:00,37.08,37.08,36.97,37.01,22600.0,28.0799,28.0799,27.9966,28.0269,22600.0
2014-04-01 12:40:00,37.01,37.05,36.97,37.04,29700.0,28.0269,28.0571,27.9966,28.0496,29700.0
2014-04-01 12:50:00,37.05,37.05,37.01,37.04,20600.0,28.0571,28.0571,28.0269,28.0496,20600.0
2014-04-01 13:00:00,37.03,37.03,36.91,36.91,60000.0,28.042,28.042,27.9511,27.9511,60000.0
2014-04-01 13:10:00,36.91,36.95,36.89,36.91,44900.0,27.9511,27.9814,27.936,27.9511,44900.0
2014-04-01 13:20:00,36.91,36.97,36.89,36.95,40900.0,27.9511,27.9966,27.936,27.9814,40900.0
2014-04-01 13:30:00,36.95,36.95,36.89,36.9,22900.0,27.9814,27.9814,27.936,27.9436,22900.0
2014-04-01 13:40:00,36.91,36.95,36.9,36.94,27900.0,27.9511,27.9814,27.9436,27.9738,27900.0
2014-04-01 13:50:00,36.93,37.01,36.93,37.0,31500.0,27.9663,28.0269,27.9663,28.0193,31500.0
2014-04-01 14:00:00,37.01,37.04,37.0,37.03,25200.0,28.0269,28.0496,28.0193,28.042,25200.0
2014-04-01 14:10:00,37.03,37.04,37.01,37.02,32000.0,28.042,28.0496,28.0269,28.0344,32000.0
2014-04-01 14:20:00,37.02,37.11,37.02,37.11,47100.0,28.0344,28.1026,28.0344,28.1026,47100.0
2014-04-01 14:30:00,37.11,37.12,37.07,37.11,59400.0,28.1026,28.1102,28.0723,28.1026,59400.0
2014-04-01 14:40:00,37.11,37.15,37.1,37.12,62200.0,28.1026,28.1329,28.095,28.1102,62200.0
2014-04-01 14:50:00,37.13,37.13,37.06,37.09,86000.0,28.1177,28.1177,28.0647,28.0874,86000.0
2014-04-01 15:00:00,37.09,37.09,37.02,37.04,37000.0,28.0874,28.0874,28.0344,28.0496,37000.0
2014-04-01 15:10:00,37.04,37.12,37.03,37.12,50700.0,28.0496,28.1102,28.042,28.1102,50700.0
2014-04-01 15:20:00,37.11,37.14,37.11,37.11,66900.0,28.1026,28.1253,28.1026,28.1026,66900.0
2014-04-01 15:30:00,37.12,37.12,37.07,37.08,98700.0,28.1102,28.1102,28.0723,28.0799,98700.0
2014-04-01 15:40:00,37.09,37.16,37.08,37.16,118800.0,28.0874,28.1404,28.0799,28.1404,118800.0
2014-04-01 15:50:00,37.16,37.2,37.11,37.12,197600.0,28.1404,28.1707,28.1026,28.1102,197600.0
2014-04-02 09:30:00,37.3,37.41,37.1,37.36,90100.0,28.2465,28.3298,28.095,28.2919,90100.0
2014-04-02 09:40:00,37.36,37.43,37.33,37.4,42400.0,28.2919,28.3449,28.2692,28.3222,42400.0
2014-04-02 09:50:00,37.4,37.41,37.21,37.21,49600.0,28.3222,28.3298,28.1783,28.1783,49600.0
2014-04-02 10:00:00,37.18,37.36,37.17,37.31,51700.0,28.1556,28.2919,28.148,28.254,51700.0
2014-04-02 10:10:00,37.31,37.31,37.1,37.13,49600.0,28.254,28.254,28.095,28.1177,49600.0
2014-04-02 10:20:00,37.14,37.4,37.14,37.4,45600.0,28.1253,28.3222,28.1253,28.3222,45600.0
2014-04-02 10:30:00,37.39,37.4,37.29,37.29,44700.0,28.3146,28.3222,28.2389,28.2389,44700.0
2014-04-02 10:40:00,37.29,37.38,37.29,37.34,43700.0,28.2389,28.307,28.2389,28.2768,43700.0
2014-04-02 10:50:00,37.33,37.49,37.33,37.45,48400.0,28.2692,28.3903,28.2692,28.3601,48400.0
2014-04-02 11:00:00,37.45,37.49,37.45,37.45,40700.0,28.3601,28.3903,28.3601,28.3601,40700.0
2014-04-02 11:10:00,37.45,37.48,37.45,37.45,66100.0,28.3601,28.3828,28.3601,28.3601,66100.0
2014-04-02 11:20:00,37.45,37.49,37.42,37.48,42500.0,28.3601,28.3903,28.3373,28.3828,42500.0
2014-04-02 11:30:00,37.48,37.48,37.35,37.37,45800.0,28.3828,28.3828,28.2843,28.2995,45800.0
2014-04-02 11:40:00,37.36,37.42,37.34,37.41,50000.0,28.2919,28.3373,28.2768,28.3298,50000.0
2014-04-02 11:50:00,37.41,37.5,37.41,37.49,43400.0,28.3298,28.3979,28.3298,28.3903,43400.0
2014-04-02 12:00:00,37.49,37.51,37.48,37.51,31900.0,28.3903,28.4055,28.3828,28.4055,31900.0
2014-04-02 12:10:00,37.51,37.61,37.51,37.59,39800.0,28.4055,28.4812,28.4055,28.4661,39800.0
2014-04-02 12:20:00,37.59,37.59,37.5,37.52,46500.0,28.4661,28.4661,28.3979,28.4131,46500.0
2014-04-02 12:30:00,37.51,37.54,37.48,37.48,43200.0,28.4055,28.4282,28.3828,28.3828,43200.0
2014-04-02 12:40:00,37.49,37.5,37.47,37.5,31700.0,28.3903,28.3979,28.3752,28.3979,31700.0
2014-04-02 12:50:00,37.49,37.55,37.48,37.53,38600.0,28.3903,28.4358,28.3828,28.4206,38600.0
2014-04-02 13:00:00,37.52,37.55,37.49,37.49,39100.0,28.4131,28.4358,28.3903,28.3903,39100.0
2014-04-02 13:10:00,37.48,37.52,37.45,37.51,36900.0,28.3828,28.4131,28.3601,28.4055,36900.0
2014-04-02 13:20:00,37.52,37.52,37.47,37.51,52500.0,28.4131,28.4131,28.3752,28.4055,52500.0
2014-04-02 13:30:00,37.51,37.51,37.46,37.46,81600.0,28.4055,28.4055,28.3676,28.3676,81600.0
2014-04-02 13:40:00,37.46,37.51,37.4,37.4,87300.0,28.3676,28.4055,28.3222,28.3222,87300.0
2014-04-02 13:50:00,37.4,37.51,37.4,37.5,54300.0,28.3222,28.4055,28.3222,28.3979,54300.0
2014-04-02 14:00:00,37.51,37.55,37.5,37.54,57300.0,28.4055,28.4358,28.3979,28.4282,57300.0
2014-04-02 14:10:00,37.54,37.55,37.53,37.54,83600.0,28.4282,28.4358,28.4206,28.4282,83600.0
2014-04-02 14:20:00,37.54,37.55,37.54,37.55,65100.0,28.4282,28.4358,28.4282,28.4358,65100.0
2014-04-02 14:30:00,37.55,37.55,37.5,37.51,56800.0,28.4358,28.4358,28.3979,28.4055,56800.0
2014-04-02 14:40:00,37.52,37.52,37.51,37.52,49400.0,28.4131,28.4131,28.4055,28.4131,49400.0
2014-04-02 14:50:00,37.52,37.55,37.51,37.55,73500.0,28.4131,28.4358,28.4055,28.4358,73500.0
2014-04-02 15:00:00,37.55,37.57,37.52,37.52,129000.0,28.4358,28.4509,28.4131,28.4131,129000.0
2014-04-02 15:10:00,37.52,37.57,37.51,37.55,58900.0,28.4131,28.4509,28.4055,28.4358,58900.0
2014-04-02 15:20:00,37.55,37.68,37.55,37.68,103800.0,28.4358,28.5342,28.4358,28.5342,103800.0
2014-04-02 15:30:00,37.68,37.7,37.63,37.68,137400.0,28.5342,28.5494,28.4964,28.5342,137400.0
2014-04-02 15:40:00,37.69,37.71,37.64,37.64,162800.0,28.5418,28.5569,28.5039,28.5039,162800.0
2014-04-02 15:50:00,37.64,37.66,37.63,37.64,246600.0,28.5039,28.5191,28.4964,28.5039,246600.0
2014-04-03 09:30:00,37.61,37.75,37.52,37.64,54800.0,28.4812,28.5872,28.4131,28.5039,54800.0
2014-04-03 09:40:00,37.64,37.81,37.62,37.7,58400.0,28.5039,28.6327,28.4888,28.5494,58400.0
2014-04-03 09:50:00,37.69,37.78,37.63,37.74,54100.0,28.5418,28.61,28.4964,28.5797,54100.0
2014-04-03 10:00:00,37.74,37.79,37.69,37.78,165800.0,28.5797,28.6175,28.5418,28.61,165800.0
2014-04-03 10:10:00,37.78,37.8,37.63,37.63,65200.0,28.61,28.6251,28.4964,28.4964,65200.0
2014-04-03 10:20:00,37.63,37.72,37.62,37.62,75900.0,28.4964,28.5645,28.4888,28.4888,75900.0
2014-04-03 10:30:00,37.62,37.62,37.43,37.43,100400.0,28.4888,28.4888,28.3449,28.3449,100400.0
2014-04-03 10:40:00,37.44,37.52,37.44,37.5,46700.0,28.3525,28.4131,28.3525,28.3979,46700.0
2014-04-03 10:50:00,37.5,37.59,37.49,37.59,44600.0,28.3979,28.4661,28.3903,28.4661,44600.0
2014-04-03 11:00:00,37.59,37.66,37.57,37.65,134400.0,28.4661,28.5191,28.4509,28.5115,134400.0
2014-04-03 11:10:00,37.66,37.67,37.63,37.65,41200.0,28.5191,28.5267,28.4964,28.5115,41200.0
2014-04-03 11:20:00,37.65,37.68,37.63,37.66,59900.0,28.5115,28.5342,28.4964,28.5191,59900.0
2014-04-03 11:30:00,37.65,37.65,37.53,37.54,77800.0,28.5115,28.5115,28.4206,28.4282,77800.0
2014-04-03 11:40:00,37.55,37.57,37.42,37.46,32400.0,28.4358,28.4509,28.3373,28.3676,32400.0
2014-04-03 11:50:00,37.47,37.47,37.38,37.43,42700.0,28.3752,28.3752,28.307,28.3449,42700.0
2014-04-03 12:00:00,37.43,37.51,37.42,37.43,34600.0,28.3449,28.4055,28.3373,28.3449,34600.0
2014-04-03 12:10:00,37.44,37.49,37.44,37.48,31600.0,28.3525,28.3903,28.3525,28.3828,31600.0
2014-04-03 12:20:00,37.48,37.51,37.47,37.51,35200.0,28.3828,28.4055,28.3752,28.4055,35200.0
2014-04-03 12:30:00,37.5,37.5,37.38,37.38,53500.0,28.3979,28.3979,28.307,28.307,53500.0
2014-04-03 12:40:00,37.37,37.42,37.35,37.38,46900.0,28.2995,28.3373,28.2843,28.307,46900.0
2014-04-03 12:50:00,37.38,37.48,37.37,37.47,34500.0,28.307,28.3828,28.2995,28.3752,34500.0
2014-04-03 13:00:00,37.46,37.51,37.45,37.48,48800.0,28.3676,28.4055,28.3601,28.3828,48800.0
2014-04-03 13:10:00,37.48,37.49,37.45,37.48,39900.0,28.3828,28.3903,28.3601,28.3828,39900.0
2014-04-03 13:20:00,37.47,37.54,37.47,37.49,40600.0,28.3752,28.4282,28.3752,28.3903,40600.0
2014-04-03 13:30:00,37.49,37.49,37.45,37.45,36900.0,28.3903,28.3903,28.3601,28.3601,36900.0
2014-04-03 13:40:00,37.46,37.49,37.44,37.48,56100.0,28.3676,28.3903,28.3525,28.3828,56100.0
2014-04-03 13:50:00,37.48,37.49,37.43,37.43,41000.0,28.3828,28.3903,28.3449,28.3449,41000.0
2014-04-03 14:00:00,37.43,37.47,37.43,37.46,40300.0,28.3449,28.3752,28.3449,28.3676,40300.0
2014-04-03 14:10:00,37.47,37.54,37.47,37.53,47200.0,28.3752,28.4282,28.3752,28.4206,47200.0
2014-04-03 14:20:00,37.53,37.54,37.48,37.48,58700.0,28.4206,28.4282,28.3828,28.3828,58700.0
2014-04-03 14:30:00,37.48,37.51,37.37,37.39,60200.0,28.3828,28.4055,28.2995,28.3146,60200.0
2014-04-03 14:40:00,37.4,37.41,37.36,37.39,48300.0,28.3222,28.3298,28.2919,28.3146,48300.0
2014-04-03 14:50:00,37.39,37.41,37.35,37.38,99800.0,28.3146,28.3298,28.2843,28.307,99800.0
2014-04-03 15:00:00,37.37,37.44,37.36,37.41,71500.0,28.2995,28.3525,28.2919,28.3298,71500.0
2014-04-03 15:10:00,37.41,37.47,37.41,37.44,64500.0,28.3298,28.3752,28.3298,28.3525,64500.0
2014-04-03 15:20:00,37.44,37.52,37.43,37.52,93900.0,28.3525,28.4131,28.3449,28.4131,93900.0
2014-04-03 15:30:00,37.52,37.57,37.49,37.57,89600.0,28.4131,28.4509,28.3903,28.4509,89600.0
2014-04-03 15:40:00,37.57,37.58,37.52,37.55,147000.0,28.4509,28.4585,28.4131,28.4358,147000.0
2014-04-03 15:50:00,37.55,37.56,37.51,37.52,188400.0,28.4358,28.4434,28.4055,28.4131,188400.0
2014-04-04 09:30:00,37.91,38.3,37.65,38.16,222300.0,28.7084,29.0037,28.5115,28.8977,222300.0
2014-04-04 09:40:00,38.12,38.16,37.98,38.05,184700.0,28.8674,28.8977,28.7614,28.8144,184700.0
2014-04-04 09:50:00,38.05,38.15,37.99,38.09,141200.0,28.8144,28.8902,28.769,28.8447,141200.0
2014-04-04 10:00:00,38.09,38.12,37.97,38.05,109600.0,28.8447,28.8674,28.7538,28.8144,109600.0
2014-04-04 10:10:00,38.06,38.15,38.0,38.12,183800.0,28.822,28.8902,28.7766,28.8674,183800.0
2014-04-04 10:20:00,38.12,38.14,38.05,38.1,138800.0,28.8674,28.8826,28.8144,28.8523,138800.0
2014-04-04 10:30:00,38.11,38.13,38.0,38.04,114800.0,28.8599,28.875,28.7766,28.8069,114800.0
2014-04-04 10:40:00,38.04,38.16,37.97,37.99,110200.0,28.8069,28.8977,28.7538,28.769,110200.0
2014-04-04 10:50:00,37.99,38.1,37.95,37.95,128900.0,28.769,28.8523,28.7387,28.7387,128900.0
2014-04-04 11:00:00,37.95,37.95,37.7,37.74,244900.0,28.7387,28.7387,28.5494,28.5797,244900.0
2014-04-04 11:10:00,37.74,37.84,37.74,37.79,132600.0,28.5797,28.6554,28.5797,28.6175,132600.0
2014-04-04 11:20:00,37.78,37.82,37.74,37.81,115800.0,28.61,28.6402,28.5797,28.6327,115800.0
2014-04-04 11:30:00,37.8,37.81,37.72,37.72,82000.0,28.6251,28.6327,28.5645,28.5645,82000.0
2014-04-04 11:40:00,37.72,37.73,37.57,37.62,95400.0,28.5645,28.5721,28.4509,28.4888,95400.0
2014-04-04 11:50:00,37.61,37.8,37.59,37.77,131000.0,28.4812,28.6251,28.4661,28.6024,131000.0
2014-04-04 12:00:00,37.76,37.77,37.61,37.63,165700.0,28.5948,28.6024,28.4812,28.4964,165700.0
2014-04-04 12:10:00,37.63,37.64,37.53,37.63,95800.0,28.4964,28.5039,28.4206,28.4964,95800.0
2014-04-04 12:20:00,37.63,37.73,37.63,37.69,86900.0,28.4964,28.5721,28.4964,28.5418,86900.0
2014-04-04 12:30:00,37.68,37.72,37.65,37.68,57300.0,28.5342,28.5645,28.5115,28.5342,57300.0
2014-04-04 12:40:00,37.69,37.71,37.55,37.6,72400.0,28.5418,28.5569,28.4358,28.4736,72400.0
2014-04-04 12:50:00,37.59,37.59,37.5,37.55,47500.0,28.4661,28.4661,28.3979,28.4358,47500.0
2014-04-04 13:00:00,37.54,37.59,37.47,37.55,72000.0,28.4282,28.4661,28.3752,28.4358,72000.0
2014-04-04 13:10:00,37.56,37.61,37.51,37.58,57700.0,28.4434,28.4812,28.4055,28.4585,57700.0
2014-04-04 13:20:00,37.57,37.57,37.46,37.46,56000.0,28.4509,28.4509,28.3676,28.3676,56000.0
2014-04-04 13:30:00,37.46,37.5,37.4,37.47,53700.0,28.3676,28.3979,28.3222,28.3752,53700.0
2014-04-04 13:40:00,37.48,37.48,37.4,37.44,68400.0,28.3828,28.3828,28.3222,28.3525,68400.0
2014-04-04 13:50:00,37.44,37.49,37.42,37.43,74500.0,28.3525,28.3903,28.3373,28.3449,74500.0
2014-04-04 14:00:00,37.42,37.43,37.34,37.4,92800.0,28.3373,28.3449,28.2768,28.3222,92800.0
2014-04-04 14:10:00,37.39,37.51,37.38,37.48,88500.0,28.3146,28.4055,28.307,28.3828,88500.0
2014-04-04 14:20:00,37.47,37.5,37.41,37.43,55700.0,28.3752,28.3979,28.3298,28.3449,55700.0
2014-04-04 14:30:00,37.43,37.44,37.37,37.39,83300.0,28.3449,28.3525,28.2995,28.3146,83300.0
2014-04-04 14:40:00,37.4,37.42,37.33,37.36,244800.0,28.3222,28.3373,28.2692,28.2919,244800.0
2014-04-04 14:50:00,37.36,37.38,37.32,37.37,110600.0,28.2919,28.307,28.2616,28.2995,110600.0
2014-04-04 15:00:00,37.37,37.38,37.33,37.36,134500.0,28.2995,28.307,28.2692,28.2919,134500.0
2014-04-04 15:10:00,37.35,37.39,37.32,37.37,149900.0,28.2843,28.3146,28.2616,28.2995,149900.0
2014-04-04 15:20:00,37.37,37.45,37.36,37.45,162100.0,28.2995,28.3601,28.2919,28.3601,162100.0
2014-04-04 15:30:00,37.44,37.45,37.36,37.39,237100.0,28.3525,28.3601,28.2919,28.3146,237100.0
2014-04-04 15:40:00,37.39,37.41,37.34,37.35,185400.0,28.3146,28.3298,28.2768,28.2843,185400.0
2014-04-04 15:50:00,37.36,37.56,37.36,37.52,1110100.0,28.2919,28.4434,28.2919,28.4131,1110100.0
2014-04-07 09:30:00,37.4,37.62,37.39,37.51,113500.0,28.3222,28.4888,28.3146,28.4055,113500.0
2014-04-07 09:40:00,37.53,37.54,37.26,37.38,92700.0,28.4206,28.4282,28.2162,28.307,92700.0
2014-04-07 09:50:00,37.34,37.45,37.3,37.41,89200.0,28.2768,28.3601,28.2465,28.3298,89200.0
2014-04-07 10:00:00,37.42,37.44,37.23,37.33,120100.0,28.3373,28.3525,28.1935,28.2692,120100.0
2014-04-07 10:10:00,37.34,37.43,37.21,37.24,159400.0,28.2768,28.3449,28.1783,28.201,159400.0
2014-04-07 10:20:00,37.24,37.31,37.16,37.18,96400.0,28.201,28.254,28.1404,28.1556,96400.0
2014-04-07 10:30:00,37.18,37.18,36.96,36.99,143600.0,28.1556,28.1556,27.989,28.0117,143600.0
2014-04-07 10:40:00,36.98,37.02,36.9,36.94,131600.0,28.0041,28.0344,27.9436,27.9738,131600.0
2014-04-07 10:50:00,36.94,36.98,36.85,36.94,163400.0,27.9738,28.0041,27.9057,27.9738,163400.0
2014-04-07 11:00:00,36.93,36.96,36.82,36.83,129100.0,27.9663,27.989,27.883,27.8905,129100.0
2014-04-07 11:10:00,36.83,36.84,36.65,36.7,238800.0,27.8905,27.8981,27.7542,27.7921,238800.0
2014-04-07 11:20:00,36.7,36.71,36.63,36.68,85700.0,27.7921,27.7997,27.7391,27.777,85700.0
2014-04-07 11:30:00,36.68,36.72,36.64,36.65,99100.0,27.777,27.8072,27.7467,27.7542,99100.0
2014-04-07 11:40:00,36.65,36.72,36.55,36.56,95700.0,27.7542,27.8072,27.6785,27.6861,95700.0
2014-04-07 11:50:00,36.57,36.57,36.48,36.54,86600.0,27.6937,27.6937,27.6255,27.6709,86600.0
2014-04-07 12:00:00,36.54,36.63,36.52,36.53,71900.0,27.6709,27.7391,27.6558,27.6634,71900.0
2014-04-07 12:10:00,36.52,36.57,36.5,36.5,85400.0,27.6558,27.6937,27.6406,27.6406,85400.0
2014-04-07 12:20:00,36.5,36.52,36.46,36.5,70800.0,27.6406,27.6558,27.6104,27.6406,70800.0
2014-04-07 12:30:00,36.5,36.53,36.45,36.52,58500.0,27.6406,27.6634,27.6028,27.6558,58500.0
2014-04-07 12:40:00,36.51,36.58,36.51,36.55,55700.0,27.6482,27.7012,27.6482,27.6785,55700.0
2014-04-07 12:50:00,36.54,36.64,36.54,36.63,55900.0,27.6709,27.7467,27.6709,27.7391,55900.0
2014-04-07 13:00:00,36.62,36.63,36.44,36.47,68600.0,27.7315,27.7391,27.5952,27.6179,68600.0
2014-04-07 13:10:00,36.47,36.53,36.45,36.53,54900.0,27.6179,27.6634,27.6028,27.6634,54900.0
2014-04-07 13:20:00,36.52,36.62,36.52,36.55,65800.0,27.6558,27.7315,27.6558,27.6785,65800.0
2014-04-07 13:30:00,36.54,36.55,36.47,36.5,117900.0,27.6709,27.6785,27.6179,27.6406,117900.0
2014-04-07 13:40:00,36.5,36.5,36.45,36.47,82900.0,27.6406,27.6406,27.6028,27.6179,82900.0
2014-04-07 13:50:00,36.49,36.5,36.39,36.4,69500.0,27.6331,27.6406,27.5573,27.5649,69500.0
2014-04-07 14:00:00,36.39,36.42,36.31,36.42,121400.0,27.5573,27.5801,27.4968,27.5801,121400.0
2014-04-07 14:10:00,36.42,36.48,36.4,36.41,93800.0,27.5801,27.6255,27.5649,27.5725,93800.0
2014-04-07 14:20:00,36.41,36.43,36.34,36.41,79000.0,27.5725,27.5876,27.5195,27.5725,79000.0
2014-04-07 14:30:00,36.41,36.41,36.31,36.36,68600.0,27.5725,27.5725,27.4968,27.5346,68600.0
2014-04-07 14:40:00,36.36,36.52,36.36,36.51,80200.0,27.5346,27.6558,27.5346,27.6482,80200.0
2014-04-07 14:50:00,36.52,36.61,36.47,36.47,128500.0,27.6558,27.7239,27.6179,27.6179,128500.0
2014-04-07 15:00:00,36.46,36.52,36.44,36.52,113100.0,27.6104,27.6558,27.5952,27.6558,113100.0
2014-04-07 15:10:00,36.52,36.6,36.49,36.5,169600.0,27.6558,27.7164,27.6331,27.6406,169600.0
2014-04-07 15:20:00,36.5,36.56,36.47,36.55,112700.0,27.6406,27.6861,27.6179,27.6785,112700.0
2014-04-07 15:30:00,36.54,36.54,36.4,36.41,171700.0,27.6709,27.6709,27.5649,27.5725,171700.0
2014-04-07 15:40:00,36.4,36.43,36.32,36.35,200800.0,27.5649,27.5876,27.5043,27.5271,200800.0
2014-04-07 15:50:00,36.35,36.38,36.29,36.3,372000.0,27.5271,27.5498,27.4816,27.4892,372000.0
2014-04-08 09:30:00,36.28,36.57,36.14,36.49,94200.0,27.5854,27.8059,27.479,27.7451,94200.0
2014-04-08 09:40:00,36.5,36.59,36.35,36.55,132600.0,27.7527,27.8211,27.6386,27.7907,132600.0
2014-04-08 09:50:00,36.56,36.68,36.48,36.49,112200.0,27.7983,27.8896,27.7375,27.7451,112200.0
2014-04-08 10:00:00,36.51,36.64,36.51,36.63,77100.0,27.7603,27.8591,27.7603,27.8515,77100.0
2014-04-08 10:10:00,36.63,36.72,36.57,36.7,90200.0,27.8515,27.92,27.8059,27.9048,90200.0
2014-04-08 10:20:00,36.69,36.71,36.49,36.5,76200.0,27.8972,27.9124,27.7451,27.7527,76200.0
2014-04-08 10:30:00,36.5,36.74,36.49,36.74,67300.0,27.7527,27.9352,27.7451,27.9352,67300.0
2014-04-08 10:40:00,36.73,36.77,36.68,36.72,73000.0,27.9276,27.958,27.8896,27.92,73000.0
2014-04-08 10:50:00,36.72,36.81,36.67,36.67,86700.0,27.92,27.9884,27.882,27.882,86700.0
2014-04-08 11:00:00,36.67,36.84,36.67,36.79,116500.0,27.882,28.0112,27.882,27.9732,116500.0
2014-04-08 11:10:00,36.8,36.8,36.69,36.77,52800.0,27.9808,27.9808,27.8972,27.958,52800.0
2014-04-08 11:20:00,36.76,36.8,36.74,36.75,36700.0,27.9504,27.9808,27.9352,27.9428,36700.0
2014-04-08 11:30:00,36.74,36.81,36.62,36.65,58900.0,27.9352,27.9884,27.8439,27.8668,58900.0
2014-04-08 11:40:00,36.66,36.67,36.58,36.6,36400.0,27.8744,27.882,27.8135,27.8287,36400.0
2014-04-08 11:50:00,36.61,36.7,36.61,36.62,60400.0,27.8363,27.9048,27.8363,27.8439,60400.0
2014-04-08 12:00:00,36.62,36.7,36.6,36.7,68200.0,27.8439,27.9048,27.8287,27.9048,68200.0
2014-04-08 12:10:00,36.7,36.73,36.65,36.73,46300.0,27.9048,27.9276,27.8668,27.9276,46300.0
2014-04-08 12:20:00,36.72,36.79,36.69,36.79,56700.0,27.92,27.9732,27.8972,27.9732,56700.0
2014-04-08 12:30:00,36.79,36.79,36.73,36.74,44500.0,27.9732,27.9732,27.9276,27.9352,44500.0
2014-04-08 12:40:00,36.74,36.75,36.67,36.67,42600.0,27.9352,27.9428,27.882,27.882,42600.0
2014-04-08 12:50:00,36.66,36.67,36.64,36.66,32700.0,27.8744,27.882,27.8591,27.8744,32700.0
2014-04-08 13:00:00,36.65,36.68,36.62,36.68,43100.0,27.8668,27.8896,27.8439,27.8896,43100.0
2014-04-08 13:10:00,36.68,36.78,36.68,36.76,57700.0,27.8896,27.9656,27.8896,27.9504,57700.0
2014-04-08 13:20:00,36.75,36.8,36.75,36.79,65700.0,27.9428,27.9808,27.9428,27.9732,65700.0
2014-04-08 13:30:00,36.8,36.81,36.77,36.8,55100.0,27.9808,27.9884,27.958,27.9808,55100.0
2014-04-08 13:40:00,36.8,36.81,36.73,36.75,65400.0,27.9808,27.9884,27.9276,27.9428,65400.0
2014-04-08 13:50:00,36.75,36.82,36.74,36.82,37400.0,27.9428,27.996,27.9352,27.996,37400.0
2014-04-08 14:00:00,36.82,36.84,36.76,36.78,58400.0,27.996,28.0112,27.9504,27.9656,58400.0
2014-04-08 14:10:00,36.77,36.81,36.73,36.77,62400.0,27.958,27.9884,27.9276,27.958,62400.0
2014-04-08 14:20:00,36.77,36.79,36.59,36.66,132100.0,27.958,27.9732,27.8211,27.8744,132100.0
2014-04-08 14:30:00,36.64,36.7,36.64,36.68,60600.0,27.8591,27.9048,27.8591,27.8896,60600.0
2014-04-08 14:40:00,36.68,36.78,36.68,36.78,52600.0,27.8896,27.9656,27.8896,27.9656,52600.0
2014-04-08 14:50:00,36.78,36.86,36.77,36.82,103900.0,27.9656,28.0264,27.958,27.996,103900.0
2014-04-08 15:00:00,36.83,36.84,36.79,36.83,93800.0,28.0036,28.0112,27.9732,28.0036,93800.0
2014-04-08 15:10:00,36.83,36.9,36.8,36.89,112200.0,28.0036,28.0568,27.9808,28.0492,112200.0
2014-04-08 15:20:00,36.89,36.96,36.87,36.95,95200.0,28.0492,28.1025,28.034,28.0949,95200.0
2014-04-08 15:30:00,36.94,37.01,36.94,37.01,182200.0,28.0873,28.1405,28.0873,28.1405,182200.0
2014-04-08 15:40:00,37.01,37.05,36.98,36.99,215300.0,28.1405,28.1709,28.1177,28.1253,215300.0
2014-04-08 15:50:00,36.98,37.03,36.93,37.0,409000.0,28.1177,28.1557,28.0796,28.1329,409000.0
2014-04-09 09:30:00,37.06,37.18,36.89,37.1,115900.0,28.1785,28.2697,28.0492,28.2089,115900.0
2014-04-09 09:40:00,37.1,37.2,37.06,37.11,75000.0,28.2089,28.2849,28.1785,28.2165,75000.0
2014-04-09 09:50:00,37.12,37.2,37.09,37.16,78800.0,28.2241,28.2849,28.2013,28.2545,78800.0
2014-04-09 10:00:00,37.17,37.21,37.11,37.15,89200.0,28.2621,28.2925,28.2165,28.2469,89200.0
2014-04-09 10:10:00,37.15,37.23,37.13,37.16,79400.0,28.2469,28.3078,28.2317,28.2545,79400.0
2014-04-09 10:20:00,37.16,37.26,37.16,37.16,153400.0,28.2545,28.3306,28.2545,28.2545,153400.0
2014-04-09 10:30:00,37.16,37.28,37.15,37.2,74700.0,28.2545,28.3458,28.2469,28.2849,74700.0
2014-04-09 10:40:00,37.21,37.29,37.18,37.27,69000.0,28.2925,28.3534,28.2697,28.3382,69000.0
2014-04-09 10:50:00,37.27,37.33,37.19,37.29,57400.0,28.3382,28.3838,28.2773,28.3534,57400.0
2014-04-09 11:00:00,37.29,37.32,37.23,37.29,91100.0,28.3534,28.3762,28.3078,28.3534,91100.0
2014-04-09 11:10:00,37.29,37.33,37.24,37.32,61200.0,28.3534,28.3838,28.3154,28.3762,61200.0
2014-04-09 11:20:00,37.33,37.45,37.32,37.44,79900.0,28.3838,28.475,28.3762,28.4674,79900.0
2014-04-09 11:30:00,37.44,37.44,37.34,37.38,47500.0,28.4674,28.4674,28.3914,28.4218,47500.0
2014-04-09 11:40:00,37.39,37.46,37.37,37.42,62200.0,28.4294,28.4826,28.4142,28.4522,62200.0
2014-04-09 11:50:00,37.42,37.46,37.38,37.4,31000.0,28.4522,28.4826,28.4218,28.437,31000.0
2014-04-09 12:00:00,37.39,37.45,37.38,37.41,56000.0,28.4294,28.475,28.4218,28.4446,56000.0
2014-04-09 12:10:00,37.4,37.43,37.37,37.42,69500.0,28.437,28.4598,28.4142,28.4522,69500.0
2014-04-09 12:20:00,37.42,37.43,37.4,37.43,38300.0,28.4522,28.4598,28.437,28.4598,38300.0
2014-04-09 12:30:00,37.42,37.42,37.4,37.4,67300.0,28.4522,28.4522,28.437,28.437,67300.0
2014-04-09 12:40:00,37.4,37.43,37.38,37.43,41700.0,28.437,28.4598,28.4218,28.4598,41700.0
2014-04-09 12:50:00,37.43,37.44,37.37,37.37,44100.0,28.4598,28.4674,28.4142,28.4142,44100.0
2014-04-09 13:00:00,37.36,37.46,37.36,37.37,84400.0,28.4066,28.4826,28.4066,28.4142,84400.0
2014-04-09 13:10:00,37.38,37.44,37.37,37.41,52000.0,28.4218,28.4674,28.4142,28.4446,52000.0
2014-04-09 13:20:00,37.42,37.44,37.39,37.41,59700.0,28.4522,28.4674,28.4294,28.4446,59700.0
2014-04-09 13:30:00,37.41,37.41,37.34,37.34,42700.0,28.4446,28.4446,28.3914,28.3914,42700.0
2014-04-09 13:40:00,37.34,37.39,37.34,37.34,69400.0,28.3914,28.4294,28.3914,28.3914,69400.0
2014-04-09 13:50:00,37.35,37.4,37.33,37.34,58800.0,28.399,28.437,28.3838,28.3914,58800.0
2014-04-09 14:00:00,37.35,37.52,37.35,37.5,129300.0,28.399,28.5283,28.399,28.513,129300.0
2014-04-09 14:10:00,37.5,37.53,37.45,37.49,74100.0,28.513,28.5359,28.475,28.5054,74100.0
2014-04-09 14:20:00,37.5,37.59,37.5,37.54,97500.0,28.513,28.5815,28.513,28.5435,97500.0
2014-04-09 14:30:00,37.54,37.59,37.54,37.57,85600.0,28.5435,28.5815,28.5435,28.5663,85600.0
2014-04-09 14:40:00,37.57,37.63,37.57,37.61,64700.0,28.5663,28.6119,28.5663,28.5967,64700.0
2014-04-09 14:50:00,37.6,37.63,37.59,37.62,59000.0,28.5891,28.6119,28.5815,28.6043,59000.0
2014-04-09 15:00:00,37.62,37.64,37.6,37.62,84200.0,28.6043,28.6195,28.5891,28.6043,84200.0
2014-04-09 15:10:00,37.62,37.65,37.58,37.61,105500.0,28.6043,28.6271,28.5739,28.5967,105500.0
2014-04-09 15:20:00,37.6,37.63,37.58,37.62,124200.0,28.5891,28.6119,28.5739,28.6043,124200.0
2014-04-09 15:30:00,37.61,37.68,37.61,37.64,120500.0,28.5967,28.6499,28.5967,28.6195,120500.0
2014-04-09 15:40:00,37.65,37.67,37.59,37.65,152500.0,28.6271,28.6423,28.5815,28.6271,152500.0
2014-04-09 15:50:00,37.66,37.7,37.65,37.66,346400.0,28.6347,28.6651,28.6271,28.6347,346400.0
2014-04-10 09:30:00,37.43,37.87,37.42,37.8,173800.0,28.4598,28.7944,28.4522,28.7412,173800.0
2014-04-10 09:40:00,37.8,37.95,37.79,37.82,134500.0,28.7412,28.8552,28.7335,28.7564,134500.0
2014-04-10 09:50:00,37.82,37.93,37.79,37.79,140300.0,28.7564,28.84,28.7335,28.7335,140300.0
2014-04-10 10:00:00,37.79,37.81,37.67,37.77,226900.0,28.7335,28.7488,28.6423,28.7183,226900.0
2014-04-10 10:10:00,37.78,37.88,37.66,37.66,108600.0,28.7259,28.802,28.6347,28.6347,108600.0
2014-04-10 10:20:00,37.66,37.82,37.66,37.79,72700.0,28.6347,28.7564,28.6347,28.7335,72700.0
2014-04-10 10:30:00,37.8,37.8,37.7,37.74,75200.0,28.7412,28.7412,28.6651,28.6955,75200.0
2014-04-10 10:40:00,37.73,37.77,37.7,37.74,119900.0,28.6879,28.7183,28.6651,28.6955,119900.0
2014-04-10 10:50:00,37.73,37.75,37.66,37.66,118300.0,28.6879,28.7031,28.6347,28.6347,118300.0
2014-04-10 11:00:00,37.66,37.66,37.45,37.46,123400.0,28.6347,28.6347,28.475,28.4826,123400.0
2014-04-10 11:10:00,37.46,37.53,37.38,37.38,70100.0,28.4826,28.5359,28.4218,28.4218,70100.0
2014-04-10 11:20:00,37.39,37.39,37.19,37.23,69600.0,28.4294,28.4294,28.2773,28.3078,69600.0
2014-04-10 11:30:00,37.23,37.28,37.12,37.13,52300.0,28.3078,28.3458,28.2241,28.2317,52300.0
2014-04-10 11:40:00,37.13,37.25,37.1,37.18,67900.0,28.2317,28.323,28.2089,28.2697,67900.0
2014-04-10 11:50:00,37.18,37.26,37.09,37.22,105600.0,28.2697,28.3306,28.2013,28.3001,105600.0
2014-04-10 12:00:00,37.22,37.27,37.18,37.19,91300.0,28.3001,28.3382,28.2697,28.2773,91300.0
2014-04-10 12:10:00,37.19,37.22,37.05,37.17,65800.0,28.2773,28.3001,28.1709,28.2621,65800.0
2014-04-10 12:20:00,37.16,37.2,37.07,37.09,68000.0,28.2545,28.2849,28.1861,28.2013,68000.0
2014-04-10 12:30:00,37.08,37.16,37.05,37.07,96900.0,28.1937,28.2545,28.1709,28.1861,96900.0
2014-04-10 12:40:00,37.07,37.13,37.02,37.08,119100.0,28.1861,28.2317,28.1481,28.1937,119100.0
2014-04-10 12:50:00,37.09,37.11,37.04,37.05,45900.0,28.2013,28.2165,28.1633,28.1709,45900.0
2014-04-10 13:00:00,37.05,37.11,37.01,37.1,64900.0,28.1709,28.2165,28.1405,28.2089,64900.0
2014-04-10 13:10:00,37.11,37.13,36.95,36.97,49300.0,28.2165,28.2317,28.0949,28.1101,49300.0
2014-04-10 13:20:00,36.98,37.01,36.81,36.85,120900.0,28.1177,28.1405,27.9884,28.0188,120900.0
2014-04-10 13:30:00,36.85,36.85,36.8,36.82,61500.0,28.0188,28.0188,27.9808,27.996,61500.0
2014-04-10 13:40:00,36.82,36.93,36.82,36.84,72500.0,27.996,28.0796,27.996,28.0112,72500.0
2014-04-10 13:50:00,36.84,36.88,36.8,36.87,44300.0,28.0112,28.0416,27.9808,28.034,44300.0
2014-04-10 14:00:00,36.87,36.88,36.73,36.73,86900.0,28.034,28.0416,27.9276,27.9276,86900.0
2014-04-10 14:10:00,36.73,36.83,36.71,36.81,72600.0,27.9276,28.0036,27.9124,27.9884,72600.0
2014-04-10 14:20:00,36.8,36.82,36.69,36.7,66000.0,27.9808,27.996,27.8972,27.9048,66000.0
2014-04-10 14:30:00,36.71,36.71,36.63,36.68,62400.0,27.9124,27.9124,27.8515,27.8896,62400.0
2014-04-10 14:40:00,36.69,36.7,36.59,36.63,97400.0,27.8972,27.9048,27.8211,27.8515,97400.0
2014-04-10 14:50:00,36.64,36.69,36.61,36.66,67900.0,27.8591,27.8972,27.8363,27.8744,67900.0
2014-04-10 15:00:00,36.66,36.66,36.51,36.51,113300.0,27.8744,27.8744,27.7603,27.7603,113300.0
2014-04-10 15:10:00,36.5,36.54,36.46,36.51,117400.0,27.7527,27.7831,27.7223,27.7603,117400.0
2014-04-10 15:20:00,36.51,36.51,36.42,36.45,162100.0,27.7603,27.7603,27.6919,27.7147,162100.0
2014-04-10 15:30:00,36.44,36.52,36.41,36.52,93500.0,27.7071,27.7679,27.6843,27.7679,93500.0
2014-04-10 15:40:00,36.52,36.6,36.51,36.59,132100.0,27.7679,27.8287,27.7603,27.8211,132100.0
2014-04-10 15:50:00,36.58,36.59,36.44,36.45,231400.0,27.8135,27.8211,27.7071,27.7147,231400.0
2014-04-11 09:30:00,36.2,36.41,36.16,36.31,142100.0,27.5246,27.6843,27.4942,27.6082,142100.0
2014-04-11 09:40:00,36.32,36.44,36.3,36.36,139700.0,27.6158,27.7071,27.6006,27.6463,139700.0
2014-04-11 09:50:00,36.34,36.47,36.33,36.42,73300.0,27.631,27.7299,27.6234,27.6919,73300.0
2014-04-11 10:00:00,36.41,36.44,36.19,36.19,105200.0,27.6843,27.7071,27.517,27.517,105200.0
2014-04-11 10:10:00,36.2,36.28,36.04,36.08,80900.0,27.5246,27.5854,27.4029,27.4334,80900.0
2014-04-11 10:20:00,36.09,36.17,36.07,36.14,92600.0,27.441,27.5018,27.4257,27.479,92600.0
2014-04-11 10:30:00,36.14,36.29,36.1,36.21,90400.0,27.479,27.593,27.4486,27.5322,90400.0
2014-04-11 10:40:00,36.22,36.27,36.18,36.26,66900.0,27.5398,27.5778,27.5094,27.5702,66900.0
2014-04-11 10:50:00,36.25,36.5,36.23,36.43,85300.0,27.5626,27.7527,27.5474,27.6995,85300.0
2014-04-11 11:00:00,36.42,36.43,36.35,36.39,66000.0,27.6919,27.6995,27.6386,27.6691,66000.0
2014-04-11 11:10:00,36.39,36.44,36.38,36.44,66600.0,27.6691,27.7071,27.6615,27.7071,66600.0
2014-04-11 11:20:00,36.45,36.5,36.41,36.49,47300.0,27.7147,27.7527,27.6843,27.7451,47300.0
2014-04-11 11:30:00,36.49,36.49,36.25,36.31,60200.0,27.7451,27.7451,27.5626,27.6082,60200.0
2014-04-11 11:40:00,36.31,36.35,36.22,36.26,32000.0,27.6082,27.6386,27.5398,27.5702,32000.0
2014-04-11 11:50:00,36.26,36.31,36.22,36.3,33300.0,27.5702,27.6082,27.5398,27.6006,33300.0
2014-04-11 12:00:00,36.29,36.39,36.28,36.33,35000.0,27.593,27.6691,27.5854,27.6234,35000.0
2014-04-11 12:10:00,36.32,36.35,36.24,36.29,33700.0,27.6158,27.6386,27.555,27.593,33700.0
2014-04-11 12:20:00,36.28,36.31,36.26,36.3,35000.0,27.5854,27.6082,27.5702,27.6006,35000.0
2014-04-11 12:30:00,36.3,36.31,36.24,36.26,32900.0,27.6006,27.6082,27.555,27.5702,32900.0
2014-04-11 12:40:00,36.27,36.31,36.26,36.28,24600.0,27.5778,27.6082,27.5702,27.5854,24600.0
2014-04-11 12:50:00,36.28,36.28,36.19,36.22,55100.0,27.5854,27.5854,27.517,27.5398,55100.0
2014-04-11 13:00:00,36.21,36.27,36.16,36.19,44500.0,27.5322,27.5778,27.4942,27.517,44500.0
2014-04-11 13:10:00,36.18,36.25,36.16,36.19,32600.0,27.5094,27.5626,27.4942,27.517,32600.0
2014-04-11 13:20:00,36.18,36.24,36.18,36.21,30200.0,27.5094,27.555,27.5094,27.5322,30200.0
2014-04-11 13:30:00,36.2,36.21,36.16,36.2,46000.0,27.5246,27.5322,27.4942,27.5246,46000.0
2014-04-11 13:40:00,36.2,36.27,36.19,36.21,56300.0,27.5246,27.5778,27.517,27.5322,56300.0
2014-04-11 13:50:00,36.22,36.23,36.15,36.15,28900.0,27.5398,27.5474,27.4866,27.4866,28900.0
2014-04-11 14:00:00,36.15,36.21,36.14,36.17,54800.0,27.4866,27.5322,27.479,27.5018,54800.0
2014-04-11 14:10:00,36.18,36.18,36.11,36.13,45100.0,27.5094,27.5094,27.4562,27.4714,45100.0
2014-04-11 14:20:00,36.13,36.14,36.07,36.09,62900.0,27.4714,27.479,27.4257,27.441,62900.0
2014-04-11 14:30:00,36.09,36.09,35.95,36.01,87400.0,27.441,27.441,27.3345,27.3801,87400.0
2014-04-11 14:40:00,35.99,36.03,35.88,35.88,70300.0,27.3649,27.3953,27.2813,27.2813,70300.0
2014-04-11 14:50:00,35.88,36.05,35.88,36.01,67500.0,27.2813,27.4105,27.2813,27.3801,67500.0
2014-04-11 15:00:00,36.02,36.12,36.0,36.12,77300.0,27.3877,27.4638,27.3725,27.4638,77300.0
2014-04-11 15:10:00,36.11,36.12,36.08,36.08,96300.0,27.4562,27.4638,27.4334,27.4334,96300.0
2014-04-11 15:20:00,36.08,36.18,36.08,36.16,78100.0,27.4334,27.5094,27.4334,27.4942,78100.0
2014-04-11 15:30:00,36.15,36.15,35.95,35.97,184700.0,27.4866,27.4866,27.3345,27.3497,184700.0
2014-04-11 15:40:00,35.97,36.04,35.97,36.03,100400.0,27.3497,27.4029,27.3497,27.3953,100400.0
2014-04-11 15:50:00,36.03,36.03,35.95,35.97,252200.0,27.3953,27.3953,27.3345,27.3497,252200.0
2014-04-14 09:30:00,36.29,36.72,36.08,36.22,110900.0,27.593,27.92,27.4334,27.5398,110900.0
2014-04-14 09:40:00,36.22,36.33,36.14,36.3,70400.0,27.5398,27.6234,27.479,27.6006,70400.0
2014-04-14 09:50:00,36.31,36.53,36.31,36.44,78700.0,27.6082,27.7755,27.6082,27.7071,78700.0
2014-04-14 10:00:00,36.45,36.64,36.39,36.5,94800.0,27.7147,27.8591,27.6691,27.7527,94800.0
2014-04-14 10:10:00,36.49,36.54,36.36,36.39,104300.0,27.7451,27.7831,27.6463,27.6691,104300.0
2014-04-14 10:20:00,36.39,36.4,36.28,36.36,71200.0,27.6691,27.6767,27.5854,27.6463,71200.0
2014-04-14 10:30:00,36.37,36.4,36.29,36.33,130200.0,27.6539,27.6767,27.593,27.6234,130200.0
2014-04-14 10:40:00,36.32,36.4,36.32,36.35,152600.0,27.6158,27.6767,27.6158,27.6386,152600.0
2014-04-14 10:50:00,36.35,36.5,36.34,36.39,94800.0,27.6386,27.7527,27.631,27.6691,94800.0
2014-04-14 11:00:00,36.39,36.47,36.37,36.44,51200.0,27.6691,27.7299,27.6539,27.7071,51200.0
2014-04-14 11:10:00,36.44,36.5,36.4,36.48,109200.0,27.7071,27.7527,27.6767,27.7375,109200.0
2014-04-14 11:20:00,36.48,36.55,36.43,36.54,121100.0,27.7375,27.7907,27.6995,27.7831,121100.0
2014-04-14 11:30:00,36.53,36.63,36.49,36.63,64700.0,27.7755,27.8515,27.7451,27.8515,64700.0
2014-04-14 11:40:00,36.62,36.69,36.57,36.58,46500.0,27.8439,27.8972,27.8059,27.8135,46500.0
2014-04-14 11:50:00,36.59,36.61,36.5,36.52,44900.0,27.8211,27.8363,27.7527,27.7679,44900.0
2014-04-14 12:00:00,36.52,36.58,36.48,36.57,41100.0,27.7679,27.8135,27.7375,27.8059,41100.0
2014-04-14 12:10:00,36.56,36.6,36.52,36.55,58000.0,27.7983,27.8287,27.7679,27.7907,58000.0
2014-04-14 12:20:00,36.56,36.59,36.54,36.59,42200.0,27.7983,27.8211,27.7831,27.8211,42200.0
2014-04-14 12:30:00,36.6,36.6,36.52,36.54,50900.0,27.8287,27.8287,27.7679,27.7831,50900.0
2014-04-14 12:40:00,36.54,36.57,36.5,36.55,78200.0,27.7831,27.8059,27.7527,27.7907,78200.0
2014-04-14 12:50:00,36.54,36.58,36.49,36.56,47000.0,27.7831,27.8135,27.7451,27.7983,47000.0
2014-04-14 13:00:00,36.58,36.58,36.55,36.56,23100.0,27.8135,27.8135,27.7907,27.7983,23100.0
2014-04-14 13:10:00,36.57,36.57,36.53,36.54,51400.0,27.8059,27.8059,27.7755,27.7831,51400.0
2014-04-14 13:20:00,36.54,36.56,36.53,36.54,29400.0,27.7831,27.7983,27.7755,27.7831,29400.0
2014-04-14 13:30:00,36.53,36.6,36.52,36.58,41900.0,27.7755,27.8287,27.7679,27.8135,41900.0
2014-04-14 13:40:00,36.59,36.64,36.58,36.58,43800.0,27.8211,27.8591,27.8135,27.8135,43800.0
2014-04-14 13:50:00,36.58,36.59,36.55,36.56,29600.0,27.8135,27.8211,27.7907,27.7983,29600.0
2014-04-14 14:00:00,36.56,36.65,36.56,36.6,50000.0,27.7983,27.8668,27.7983,27.8287,50000.0
2014-04-14 14:10:00,36.6,36.64,36.59,36.6,42600.0,27.8287,27.8591,27.8211,27.8287,42600.0
2014-04-14 14:20:00,36.6,36.63,36.58,36.62,75400.0,27.8287,27.8515,27.8135,27.8439,75400.0
2014-04-14 14:30:00,36.62,36.66,36.59,36.66,64700.0,27.8439,27.8744,27.8211,27.8744,64700.0
2014-04-14 14:40:00,36.65,36.76,36.63,36.75,67300.0,27.8668,27.9504,27.8515,27.9428,67300.0
2014-04-14 14:50:00,36.76,36.78,36.71,36.71,78400.0,27.9504,27.9656,27.9124,27.9124,78400.0
2014-04-14 15:00:00,36.71,36.72,36.62,36.62,79100.0,27.9124,27.92,27.8439,27.8439,79100.0
2014-04-14 15:10:00,36.62,36.62,36.45,36.48,141700.0,27.8439,27.8439,27.7147,27.7375,141700.0
2014-04-14 15:20:00,36.49,36.55,36.47,36.53,83900.0,27.7451,27.7907,27.7299,27.7755,83900.0
2014-04-14 15:30:00,36.54,36.7,36.54,36.68,96000.0,27.7831,27.9048,27.7831,27.8896,96000.0
2014-04-14 15:40:00,36.69,36.76,36.64,36.71,137900.0,27.8972,27.9504,27.8591,27.9124,137900.0
2014-04-14 15:50:00,36.7,36.82,36.69,36.79,243200.0,27.9048,27.996,27.8972,27.9732,243200.0
2014-04-15 09:30:00,37.0,37.12,36.84,37.05,72400.0,28.1329,28.2241,28.0112,28.1709,72400.0
2014-04-15 09:40:00,37.07,37.23,37.07,37.21,63400.0,28.1861,28.3078,28.1861,28.2925,63400.0
2014-04-15 09:50:00,37.22,37.23,37.08,37.13,79800.0,28.3001,28.3078,28.1937,28.2317,79800.0
2014-04-15 10:00:00,37.13,37.24,37.03,37.12,95500.0,28.2317,28.3154,28.1557,28.2241,95500.0
2014-04-15 10:10:00,37.11,37.11,36.98,36.99,120200.0,28.2165,28.2165,28.1177,28.1253,120200.0
2014-04-15 10:20:00,37.01,37.01,36.76,36.79,158300.0,28.1405,28.1405,27.9504,27.9732,158300.0
2014-04-15 10:30:00,36.79,36.9,36.71,36.85,149200.0,27.9732,28.0568,27.9124,28.0188,149200.0
2014-04-15 10:40:00,36.86,36.94,36.8,36.87,99200.0,28.0264,28.0873,27.9808,28.034,99200.0
2014-04-15 10:50:00,36.87,36.93,36.8,36.82,298700.0,28.034,28.0796,27.9808,27.996,298700.0
2014-04-15 11:00:00,36.82,36.88,36.75,36.84,172200.0,27.996,28.0416,27.9428,28.0112,172200.0
2014-04-15 11:10:00,36.84,36.87,36.79,36.84,74700.0,28.0112,28.034,27.9732,28.0112,74700.0
2014-04-15 11:20:00,36.84,36.89,36.81,36.85,61700.0,28.0112,28.0492,27.9884,28.0188,61700.0
2014-04-15 11:30:00,36.85,36.95,36.83,36.9,86800.0,28.0188,28.0949,28.0036,28.0568,86800.0
2014-04-15 11:40:00,36.9,36.94,36.86,36.87,136200.0,28.0568,28.0873,28.0264,28.034,136200.0
2014-04-15 11:50:00,36.87,36.89,36.8,36.87,109700.0,28.034,28.0492,27.9808,28.034,109700.0
2014-04-15 12:00:00,36.87,36.87,36.74,36.76,52000.0,28.034,28.034,27.9352,27.9504,52000.0
2014-04-15 12:10:00,36.76,36.79,36.68,36.68,70100.0,27.9504,27.9732,27.8896,27.8896,70100.0
2014-04-15 12:20:00,36.68,36.72,36.61,36.72,50000.0,27.8896,27.92,27.8363,27.92,50000.0
2014-04-15 12:30:00,36.71,36.74,36.65,36.7,27300.0,27.9124,27.9352,27.8668,27.9048,27300.0
2014-04-15 12:40:00,36.7,36.75,36.62,36.63,35700.0,27.9048,27.9428,27.8439,27.8515,35700.0
2014-04-15 12:50:00,36.64,36.68,36.58,36.61,55900.0,27.8591,27.8896,27.8135,27.8363,55900.0
2014-04-15 13:00:00,36.61,36.68,36.58,36.62,59700.0,27.8363,27.8896,27.8135,27.8439,59700.0
2014-04-15 13:10:00,36.63,36.71,36.59,36.7,33700.0,27.8515,27.9124,27.8211,27.9048,33700.0
2014-04-15 13:20:00,36.7,36.73,36.61,36.72,36200.0,27.9048,27.9276,27.8363,27.92,36200.0
2014-04-15 13:30:00,36.73,36.82,36.68,36.79,50200.0,27.9276,27.996,27.8896,27.9732,50200.0
2014-04-15 13:40:00,36.78,36.88,36.78,36.85,48000.0,27.9656,28.0416,27.9656,28.0188,48000.0
2014-04-15 13:50:00,36.84,36.98,36.84,36.94,57600.0,28.0112,28.1177,28.0112,28.0873,57600.0
2014-04-15 14:00:00,36.95,37.08,36.95,37.0,57200.0,28.0949,28.1937,28.0949,28.1329,57200.0
2014-04-15 14:10:00,36.99,37.09,36.97,36.98,46100.0,28.1253,28.2013,28.1101,28.1177,46100.0
2014-04-15 14:20:00,36.98,37.02,36.92,37.0,51800.0,28.1177,28.1481,28.072,28.1329,51800.0
2014-04-15 14:30:00,37.0,37.1,36.97,37.1,41900.0,28.1329,28.2089,28.1101,28.2089,41900.0
2014-04-15 14:40:00,37.12,37.16,37.09,37.13,61200.0,28.2241,28.2545,28.2013,28.2317,61200.0
2014-04-15 14:50:00,37.14,37.23,37.13,37.16,52400.0,28.2393,28.3078,28.2317,28.2545,52400.0
2014-04-15 15:00:00,37.16,37.21,37.08,37.12,56500.0,28.2545,28.2925,28.1937,28.2241,56500.0
2014-04-15 15:10:00,37.12,37.3,37.09,37.29,66400.0,28.2241,28.361,28.2013,28.3534,66400.0
2014-04-15 15:20:00,37.3,37.31,37.14,37.2,173500.0,28.361,28.3686,28.2393,28.2849,173500.0
2014-04-15 15:30:00,37.2,37.2,37.1,37.12,131100.0,28.2849,28.2849,28.2089,28.2241,131100.0
2014-04-15 15:40:00,37.11,37.13,37.04,37.11,187300.0,28.2165,28.2317,28.1633,28.2165,187300.0
2014-04-15 15:50:00,37.11,37.13,36.97,37.0,302600.0,28.2165,28.2317,28.1101,28.1329,302600.0
2014-04-16 09:30:00,36.81,36.89,36.59,36.63,188400.0,27.9884,28.0492,27.8211,27.8515,188400.0
2014-04-16 09:40:00,36.62,36.65,36.34,36.37,128200.0,27.8439,27.8668,27.631,27.6539,128200.0
2014-04-16 09:50:00,36.35,36.38,36.11,36.2,145300.0,27.6386,27.6615,27.4562,27.5246,145300.0
2014-04-16 10:00:00,36.2,36.2,35.95,36.04,217800.0,27.5246,27.5246,27.3345,27.4029,217800.0
2014-04-16 10:10:00,36.04,36.06,35.74,35.93,319200.0,27.4029,27.4181,27.1748,27.3193,319200.0
2014-04-16 10:20:00,35.92,35.99,35.81,35.82,95600.0,27.3117,27.3649,27.2281,27.2357,95600.0
2014-04-16 10:30:00,35.84,35.98,35.8,35.97,71900.0,27.2509,27.3573,27.2205,27.3497,71900.0
2014-04-16 10:40:00,35.96,35.97,35.78,35.86,110300.0,27.3421,27.3497,27.2052,27.2661,110300.0
2014-04-16 10:50:00,35.86,35.93,35.81,35.85,92400.0,27.2661,27.3193,27.2281,27.2585,92400.0
2014-04-16 11:00:00,35.85,35.96,35.82,35.91,60500.0,27.2585,27.3421,27.2357,27.3041,60500.0
2014-04-16 11:10:00,35.91,35.99,35.86,35.97,87700.0,27.3041,27.3649,27.2661,27.3497,87700.0
2014-04-16 11:20:00,35.97,36.07,35.94,36.06,50100.0,27.3497,27.4257,27.3269,27.4181,50100.0
2014-04-16 11:30:00,36.06,36.11,35.99,36.02,67300.0,27.4181,27.4562,27.3649,27.3877,67300.0
2014-04-16 11:40:00,36.02,36.1,36.0,36.1,52000.0,27.3877,27.4486,27.3725,27.4486,52000.0
2014-04-16 11:50:00,36.09,36.13,36.07,36.11,60500.0,27.441,27.4714,27.4257,27.4562,60500.0
2014-04-16 12:00:00,36.12,36.24,36.12,36.16,60900.0,27.4638,27.555,27.4638,27.4942,60900.0
2014-04-16 12:10:00,36.16,36.27,36.16,36.21,41700.0,27.4942,27.5778,27.4942,27.5322,41700.0
2014-04-16 12:20:00,36.2,36.23,36.16,36.22,40100.0,27.5246,27.5474,27.4942,27.5398,40100.0
2014-04-16 12:30:00,36.23,36.24,36.08,36.16,64100.0,27.5474,27.555,27.4334,27.4942,64100.0
2014-04-16 12:40:00,36.16,36.16,36.05,36.06,34300.0,27.4942,27.4942,27.4105,27.4181,34300.0
2014-04-16 12:50:00,36.05,36.08,35.94,35.94,45700.0,27.4105,27.4334,27.3269,27.3269,45700.0
2014-04-16 13:00:00,35.93,35.99,35.89,35.97,69700.0,27.3193,27.3649,27.2889,27.3497,69700.0
2014-04-16 13:10:00,35.97,36.11,35.97,36.07,36500.0,27.3497,27.4562,27.3497,27.4257,36500.0
2014-04-16 13:20:00,36.06,36.14,36.04,36.14,31500.0,27.4181,27.479,27.4029,27.479,31500.0
2014-04-16 13:30:00,36.14,36.14,35.98,36.05,36100.0,27.479,27.479,27.3573,27.4105,36100.0
2014-04-16 13:40:00,36.07,36.11,36.04,36.09,42000.0,27.4257,27.4562,27.4029,27.441,42000.0
2014-04-16 13:50:00,36.09,36.09,36.02,36.07,49100.0,27.441,27.441,27.3877,27.4257,49100.0
2014-04-16 14:00:00,36.08,36.08,36.02,36.04,38200.0,27.4334,27.4334,27.3877,27.4029,38200.0
2014-04-16 14:10:00,36.04,36.06,35.89,35.92,80500.0,27.4029,27.4181,27.2889,27.3117,80500.0
2014-04-16 14:20:00,35.92,36.03,35.91,35.96,65800.0,27.3117,27.3953,27.3041,27.3421,65800.0
2014-04-16 14:30:00,35.97,36.06,35.97,36.04,47600.0,27.3497,27.4181,27.3497,27.4029,47600.0
2014-04-16 14:40:00,36.04,36.08,36.0,36.08,66100.0,27.4029,27.4334,27.3725,27.4334,66100.0
2014-04-16 14:50:00,36.09,36.19,36.08,36.18,51900.0,27.441,27.517,27.4334,27.5094,51900.0
2014-04-16 15:00:00,36.18,36.18,36.1,36.18,60600.0,27.5094,27.5094,27.4486,27.5094,60600.0
2014-04-16 15:10:00,36.18,36.18,36.09,36.15,51300.0,27.5094,27.5094,27.441,27.4866,51300.0
2014-04-16 15:20:00,36.14,36.19,36.12,36.19,54100.0,27.479,27.517,27.4638,27.517,54100.0
2014-04-16 15:30:00,36.19,36.24,36.11,36.24,102100.0,27.517,27.555,27.4562,27.555,102100.0
2014-04-16 15:40:00,36.25,36.31,36.24,36.26,118700.0,27.5626,27.6082,27.555,27.5702,118700.0
2014-04-16 15:50:00,36.26,36.33,36.22,36.24,373400.0,27.5702,27.6234,27.5398,27.555,373400.0
2014-04-17 09:30:00,36.1,36.24,35.79,36.0,310000.0,27.4486,27.555,27.2129,27.3725,310000.0
2014-04-17 09:40:00,36.01,36.07,35.8,35.8,103100.0,27.3801,27.4257,27.2205,27.2205,103100.0
2014-04-17 09:50:00,35.8,35.95,35.72,35.89,114000.0,27.2205,27.3345,27.1596,27.2889,114000.0
2014-04-17 10:00:00,35.89,35.97,35.82,35.9,101000.0,27.2889,27.3497,27.2357,27.2965,101000.0
2014-04-17 10:10:00,35.9,35.93,35.79,35.82,121200.0,27.2965,27.3193,27.2129,27.2357,121200.0
2014-04-17 10:20:00,35.82,35.91,35.74,35.8,184700.0,27.2357,27.3041,27.1748,27.2205,184700.0
2014-04-17 10:30:00,35.81,35.81,35.73,35.78,141500.0,27.2281,27.2281,27.1672,27.2052,141500.0
2014-04-17 10:40:00,35.79,35.8,35.73,35.78,93300.0,27.2129,27.2205,27.1672,27.2052,93300.0
2014-04-17 10:50:00,35.78,35.81,35.68,35.79,105300.0,27.2052,27.2281,27.1292,27.2129,105300.0
2014-04-17 11:00:00,35.8,35.86,35.74,35.75,168700.0,27.2205,27.2661,27.1748,27.1824,168700.0
2014-04-17 11:10:00,35.75,35.78,35.69,35.78,74500.0,27.1824,27.2052,27.1368,27.2052,74500.0
2014-04-17 11:20:00,35.79,35.84,35.78,35.82,71500.0,27.2129,27.2509,27.2052,27.2357,71500.0
2014-04-17 11:30:00,35.83,35.88,35.81,35.81,46500.0,27.2433,27.2813,27.2281,27.2281,46500.0
2014-04-17 11:40:00,35.8,35.81,35.75,35.75,46800.0,27.2205,27.2281,27.1824,27.1824,46800.0
2014-04-17 11:50:00,35.75,35.75,35.69,35.69,44200.0,27.1824,27.1824,27.1368,27.1368,44200.0
2014-04-17 12:00:00,35.69,35.7,35.65,35.66,80800.0,27.1368,27.1444,27.1064,27.114,80800.0
2014-04-17 12:10:00,35.65,35.71,35.58,35.58,59400.0,27.1064,27.152,27.0532,27.0532,59400.0
2014-04-17 12:20:00,35.59,35.68,35.53,35.68,70500.0,27.0608,27.1292,27.0152,27.1292,70500.0
2014-04-17 12:30:00,35.68,35.69,35.6,35.68,27600.0,27.1292,27.1368,27.0684,27.1292,27600.0
2014-04-17 12:40:00,35.69,35.75,35.67,35.75,48700.0,27.1368,27.1824,27.1216,27.1824,48700.0
2014-04-17 12:50:00,35.75,35.83,35.74,35.82,73700.0,27.1824,27.2433,27.1748,27.2357,73700.0
2014-04-17 13:00:00,35.81,35.84,35.77,35.8,75100.0,27.2281,27.2509,27.1976,27.2205,75100.0
2014-04-17 13:10:00,35.8,35.87,35.79,35.82,66700.0,27.2205,27.2737,27.2129,27.2357,66700.0
2014-04-17 13:20:00,35.82,35.88,35.82,35.84,42300.0,27.2357,27.2813,27.2357,27.2509,42300.0
2014-04-17 13:30:00,35.84,35.87,35.76,35.84,76100.0,27.2509,27.2737,27.19,27.2509,76100.0
2014-04-17 13:40:00,35.84,35.89,35.84,35.85,48900.0,27.2509,27.2889,27.2509,27.2585,48900.0
2014-04-17 13:50:00,35.85,35.9,35.85,35.88,63300.0,27.2585,27.2965,27.2585,27.2813,63300.0
2014-04-17 14:00:00,35.87,35.88,35.84,35.86,61100.0,27.2737,27.2813,27.2509,27.2661,61100.0
2014-04-17 14:10:00,35.86,35.87,35.83,35.86,52700.0,27.2661,27.2737,27.2433,27.2661,52700.0
2014-04-17 14:20:00,35.86,35.89,35.85,35.88,41400.0,27.2661,27.2889,27.2585,27.2813,41400.0
2014-04-17 14:30:00,35.88,35.93,35.88,35.89,62300.0,27.2813,27.3193,27.2813,27.2889,62300.0
2014-04-17 14:40:00,35.89,35.91,35.88,35.9,52900.0,27.2889,27.3041,27.2813,27.2965,52900.0
2014-04-17 14:50:00,35.9,35.93,35.89,35.93,57800.0,27.2965,27.3193,27.2889,27.3193,57800.0
2014-04-17 15:00:00,35.92,35.94,35.89,35.94,59300.0,27.3117,27.3269,27.2889,27.3269,59300.0
2014-04-17 15:10:00,35.94,35.99,35.94,35.94,104900.0,27.3269,27.3649,27.3269,27.3269,104900.0
2014-04-17 15:20:00,35.94,35.98,35.94,35.97,65700.0,27.3269,27.3573,27.3269,27.3497,65700.0
2014-04-17 15:30:00,35.97,35.97,35.91,35.94,89200.0,27.3497,27.3497,27.3041,27.3269,89200.0
2014-04-17 15:40:00,35.94,35.97,35.9,35.93,125300.0,27.3269,27.3497,27.2965,27.3193,125300.0
2014-04-17 15:50:00,35.93,35.95,35.84,35.85,268300.0,27.3193,27.3345,27.2509,27.2585,268300.0
2014-04-21 09:30:00,35.92,36.16,35.85,36.08,107300.0,27.3117,27.4942,27.2585,27.4334,107300.0
2014-04-21 09:40:00,36.07,36.19,35.89,35.95,119600.0,27.4257,27.517,27.2889,27.3345,119600.0
2014-04-21 09:50:00,35.95,36.02,35.92,35.96,97900.0,27.3345,27.3877,27.3117,27.3421,97900.0
2014-04-21 10:00:00,35.95,36.12,35.95,36.05,68900.0,27.3345,27.4638,27.3345,27.4105,68900.0
2014-04-21 10:10:00,36.06,36.07,35.92,35.97,60400.0,27.4181,27.4257,27.3117,27.3497,60400.0
2014-04-21 10:20:00,35.96,36.01,35.88,35.96,57500.0,27.3421,27.3801,27.2813,27.3421,57500.0
2014-04-21 10:30:00,35.97,35.97,35.8,35.82,68100.0,27.3497,27.3497,27.2205,27.2357,68100.0
2014-04-21 10:40:00,35.82,35.95,35.82,35.95,61800.0,27.2357,27.3345,27.2357,27.3345,61800.0
2014-04-21 10:50:00,35.95,35.98,35.86,35.9,69400.0,27.3345,27.3573,27.2661,27.2965,69400.0
2014-04-21 11:00:00,35.9,36.01,35.9,36.01,36200.0,27.2965,27.3801,27.2965,27.3801,36200.0
2014-04-21 11:10:00,36.0,36.06,36.0,36.06,31600.0,27.3725,27.4181,27.3725,27.4181,31600.0
2014-04-21 11:20:00,36.05,36.05,36.0,36.02,36500.0,27.4105,27.4105,27.3725,27.3877,36500.0
2014-04-21 11:30:00,36.02,36.02,35.89,35.92,112700.0,27.3877,27.3877,27.2889,27.3117,112700.0
2014-04-21 11:40:00,35.91,35.97,35.9,35.93,83800.0,27.3041,27.3497,27.2965,27.3193,83800.0
2014-04-21 11:50:00,35.93,35.97,35.9,35.95,22300.0,27.3193,27.3497,27.2965,27.3345,22300.0
2014-04-21 12:00:00,35.95,35.99,35.92,35.94,188300.0,27.3345,27.3649,27.3117,27.3269,188300.0
2014-04-21 12:10:00,35.94,35.96,35.91,35.94,28800.0,27.3269,27.3421,27.3041,27.3269,28800.0
2014-04-21 12:20:00,35.93,35.94,35.85,35.89,36200.0,27.3193,27.3269,27.2585,27.2889,36200.0
2014-04-21 12:30:00,35.9,35.91,35.81,35.82,29600.0,27.2965,27.3041,27.2281,27.2357,29600.0
2014-04-21 12:40:00,35.83,35.89,35.82,35.87,36400.0,27.2433,27.2889,27.2357,27.2737,36400.0
2014-04-21 12:50:00,35.86,35.87,35.84,35.85,20500.0,27.2661,27.2737,27.2509,27.2585,20500.0
2014-04-21 13:00:00,35.86,35.94,35.86,35.91,56400.0,27.2661,27.3269,27.2661,27.3041,56400.0
2014-04-21 13:10:00,35.91,35.96,35.91,35.95,51900.0,27.3041,27.3421,27.3041,27.3345,51900.0
2014-04-21 13:20:00,35.95,35.95,35.93,35.93,40400.0,27.3345,27.3345,27.3193,27.3193,40400.0
2014-04-21 13:30:00,35.93,35.93,35.82,35.84,35800.0,27.3193,27.3193,27.2357,27.2509,35800.0
2014-04-21 13:40:00,35.84,35.85,35.82,35.85,45600.0,27.2509,27.2585,27.2357,27.2585,45600.0
2014-04-21 13:50:00,35.84,35.87,35.84,35.87,36800.0,27.2509,27.2737,27.2509,27.2737,36800.0
2014-04-21 14:00:00,35.88,35.89,35.84,35.85,49700.0,27.2813,27.2889,27.2509,27.2585,49700.0
2014-04-21 14:10:00,35.86,35.9,35.85,35.89,44900.0,27.2661,27.2965,27.2585,27.2889,44900.0
2014-04-21 14:20:00,35.9,35.93,35.9,35.92,64600.0,27.2965,27.3193,27.2965,27.3117,64600.0
2014-04-21 14:30:00,35.93,35.93,35.82,35.84,75100.0,27.3193,27.3193,27.2357,27.2509,75100.0
2014-04-21 14:40:00,35.84,35.85,35.8,35.83,44600.0,27.2509,27.2585,27.2205,27.2433,44600.0
2014-04-21 14:50:00,35.82,35.85,35.82,35.83,38600.0,27.2357,27.2585,27.2357,27.2433,38600.0
2014-04-21 15:00:00,35.83,35.88,35.83,35.85,52300.0,27.2433,27.2813,27.2433,27.2585,52300.0
2014-04-21 15:10:00,35.85,35.89,35.84,35.87,72400.0,27.2585,27.2889,27.2509,27.2737,72400.0
2014-04-21 15:20:00,35.87,35.91,35.85,35.91,53100.0,27.2737,27.3041,27.2585,27.3041,53100.0
2014-04-21 15:30:00,35.9,35.9,35.85,35.86,83800.0,27.2965,27.2965,27.2585,27.2661,83800.0
2014-04-21 15:40:00,35.86,35.91,35.86,35.91,69000.0,27.2661,27.3041,27.2661,27.3041,69000.0
2014-04-21 15:50:00,35.91,35.94,35.91,35.94,142300.0,27.3041,27.3269,27.3041,27.3269,142300.0
2014-04-22 09:30:00,35.95,36.12,35.91,36.04,116400.0,27.3345,27.4638,27.3041,27.4029,116400.0
2014-04-22 09:40:00,36.03,36.08,35.98,36.0,129100.0,27.3953,27.4334,27.3573,27.3725,129100.0
2014-04-22 09:50:00,36.0,36.06,35.99,36.01,84600.0,27.3725,27.4181,27.3649,27.3801,84600.0
2014-04-22 10:00:00,36.01,36.14,36.0,36.05,115500.0,27.3801,27.479,27.3725,27.4105,115500.0
2014-04-22 10:10:00,36.06,36.14,36.06,36.09,185700.0,27.4181,27.479,27.4181,27.441,185700.0
2014-04-22 10:20:00,36.1,36.13,36.05,36.08,92900.0,27.4486,27.4714,27.4105,27.4334,92900.0
2014-04-22 10:30:00,36.08,36.1,36.04,36.09,105200.0,27.4334,27.4486,27.4029,27.441,105200.0
2014-04-22 10:40:00,36.08,36.13,36.07,36.09,61200.0,27.4334,27.4714,27.4257,27.441,61200.0
2014-04-22 10:50:00,36.1,36.19,36.1,36.18,110300.0,27.4486,27.517,27.4486,27.5094,110300.0
2014-04-22 11:00:00,36.18,36.18,36.14,36.17,106100.0,27.5094,27.5094,27.479,27.5018,106100.0
2014-04-22 11:10:00,36.18,36.19,36.14,36.16,73400.0,27.5094,27.517,27.479,27.4942,73400.0
2014-04-22 11:20:00,36.16,36.22,36.15,36.19,115400.0,27.4942,27.5398,27.4866,27.517,115400.0
2014-04-22 11:30:00,36.19,36.26,36.18,36.26,178100.0,27.517,27.5702,27.5094,27.5702,178100.0
2014-04-22 11:40:00,36.26,36.26,36.14,36.18,79200.0,27.5702,27.5702,27.479,27.5094,79200.0
2014-04-22 11:50:00,36.18,36.21,36.14,36.2,210300.0,27.5094,27.5322,27.479,27.5246,210300.0
2014-04-22 12:00:00,36.2,36.25,36.18,36.25,60500.0,27.5246,27.5626,27.5094,27.5626,60500.0
2014-04-22 12:10:00,36.25,36.27,36.21,36.25,105100.0,27.5626,27.5778,27.5322,27.5626,105100.0
2014-04-22 12:20:00,36.24,36.26,36.23,36.25,198800.0,27.555,27.5702,27.5474,27.5626,198800.0
2014-04-22 12:30:00,36.25,36.26,36.22,36.25,63300.0,27.5626,27.5702,27.5398,27.5626,63300.0
2014-04-22 12:40:00,36.25,36.26,36.22,36.24,60500.0,27.5626,27.5702,27.5398,27.555,60500.0
2014-04-22 12:50:00,36.24,36.28,36.23,36.25,49800.0,27.555,27.5854,27.5474,27.5626,49800.0
2014-04-22 13:00:00,36.25,36.27,36.22,36.24,57100.0,27.5626,27.5778,27.5398,27.555,57100.0
2014-04-22 13:10:00,36.24,36.25,36.22,36.25,38500.0,27.555,27.5626,27.5398,27.5626,38500.0
2014-04-22 13:20:00,36.25,36.27,36.21,36.24,57100.0,27.5626,27.5778,27.5322,27.555,57100.0
2014-04-22 13:30:00,36.25,36.26,36.22,36.23,57400.0,27.5626,27.5702,27.5398,27.5474,57400.0
2014-04-22 13:40:00,36.22,36.27,36.22,36.24,42200.0,27.5398,27.5778,27.5398,27.555,42200.0
2014-04-22 13:50:00,36.23,36.27,36.2,36.22,132100.0,27.5474,27.5778,27.5246,27.5398,132100.0
2014-04-22 14:00:00,36.22,36.26,36.21,36.23,48200.0,27.5398,27.5702,27.5322,27.5474,48200.0
2014-04-22 14:10:00,36.23,36.25,36.18,36.23,124100.0,27.5474,27.5626,27.5094,27.5474,124100.0
2014-04-22 14:20:00,36.24,36.24,36.2,36.22,48300.0,27.555,27.555,27.5246,27.5398,48300.0
2014-04-22 14:30:00,36.22,36.22,36.19,36.21,80000.0,27.5398,27.5398,27.517,27.5322,80000.0
2014-04-22 14:40:00,36.2,36.23,36.2,36.22,50300.0,27.5246,27.5474,27.5246,27.5398,50300.0
2014-04-22 14:50:00,36.21,36.24,36.17,36.17,128600.0,27.5322,27.555,27.5018,27.5018,128600.0
2014-04-22 15:00:00,36.18,36.21,36.18,36.19,51000.0,27.5094,27.5322,27.5094,27.517,51000.0
2014-04-22 15:10:00,36.19,36.2,36.16,36.18,55400.0,27.517,27.5246,27.4942,27.5094,55400.0
2014-04-22 15:20:00,36.18,36.19,36.12,36.14,132900.0,27.5094,27.517,27.4638,27.479,132900.0
2014-04-22 15:30:00,36.13,36.17,36.11,36.11,100900.0,27.4714,27.5018,27.4562,27.4562,100900.0
2014-04-22 15:40:00,36.11,36.17,36.09,36.15,208300.0,27.4562,27.5018,27.441,27.4866,208300.0
2014-04-22 15:50:00,36.15,36.2,36.02,36.05,420400.0,27.4866,27.5246,27.3877,27.4105,420400.0
2014-04-23 09:30:00,35.87,36.07,35.83,35.84,106600.0,27.2737,27.4257,27.2433,27.2509,106600.0
2014-04-23 09:40:00,35.84,35.89,35.71,35.72,123400.0,27.2509,27.2889,27.152,27.1596,123400.0
2014-04-23 09:50:00,35.73,35.77,35.7,35.71,78200.0,27.1672,27.1976,27.1444,27.152,78200.0
2014-04-23 10:00:00,35.71,35.71,35.59,35.66,110000.0,27.152,27.152,27.0608,27.114,110000.0
2014-04-23 10:10:00,35.66,35.71,35.58,35.61,100300.0,27.114,27.152,27.0532,27.076,100300.0
2014-04-23 10:20:00,35.6,35.67,35.57,35.63,114000.0,27.0684,27.1216,27.0456,27.0912,114000.0
2014-04-23 10:30:00,35.62,35.62,35.47,35.52,100600.0,27.0836,27.0836,26.9695,27.0076,100600.0
2014-04-23 10:40:00,35.52,35.55,35.47,35.49,95100.0,27.0076,27.0304,26.9695,26.9847,95100.0
2014-04-23 10:50:00,35.49,35.53,35.46,35.47,66300.0,26.9847,27.0152,26.9619,26.9695,66300.0
2014-04-23 11:00:00,35.47,35.51,35.45,35.46,58700.0,26.9695,27.0,26.9543,26.9619,58700.0
2014-04-23 11:10:00,35.47,35.55,35.46,35.52,82100.0,26.9695,27.0304,26.9619,27.0076,82100.0
2014-04-23 11:20:00,35.51,35.57,35.49,35.57,46400.0,27.0,27.0456,26.9847,27.0456,46400.0
2014-04-23 11:30:00,35.58,35.72,35.58,35.72,67200.0,27.0532,27.1596,27.0532,27.1596,67200.0
2014-04-23 11:40:00,35.72,35.8,35.64,35.65,92900.0,27.1596,27.2205,27.0988,27.1064,92900.0
2014-04-23 11:50:00,35.65,35.81,35.63,35.72,53600.0,27.1064,27.2281,27.0912,27.1596,53600.0
2014-04-23 12:00:00,35.72,35.75,35.7,35.71,30500.0,27.1596,27.1824,27.1444,27.152,30500.0
2014-04-23 12:10:00,35.7,35.73,35.7,35.72,43700.0,27.1444,27.1672,27.1444,27.1596,43700.0
2014-04-23 12:20:00,35.71,35.73,35.7,35.73,39800.0,27.152,27.1672,27.1444,27.1672,39800.0
2014-04-23 12:30:00,35.73,35.76,35.72,35.76,21900.0,27.1672,27.19,27.1596,27.19,21900.0
2014-04-23 12:40:00,35.75,35.78,35.73,35.77,21000.0,27.1824,27.2052,27.1672,27.1976,21000.0
2014-04-23 12:50:00,35.77,35.8,35.75,35.75,21500.0,27.1976,27.2205,27.1824,27.1824,21500.0
2014-04-23 13:00:00,35.75,35.81,35.75,35.78,37900.0,27.1824,27.2281,27.1824,27.2052,37900.0
2014-04-23 13:10:00,35.77,35.87,35.77,35.87,40200.0,27.1976,27.2737,27.1976,27.2737,40200.0
2014-04-23 13:20:00,35.88,35.88,35.75,35.76,72400.0,27.2813,27.2813,27.1824,27.19,72400.0
2014-04-23 13:30:00,35.75,35.77,35.68,35.7,104500.0,27.1824,27.1976,27.1292,27.1444,104500.0
2014-04-23 13:40:00,35.7,35.73,35.69,35.7,74200.0,27.1444,27.1672,27.1368,27.1444,74200.0
2014-04-23 13:50:00,35.71,35.73,35.7,35.73,31500.0,27.152,27.1672,27.1444,27.1672,31500.0
2014-04-23 14:00:00,35.74,35.8,35.74,35.79,45300.0,27.1748,27.2205,27.1748,27.2129,45300.0
2014-04-23 14:10:00,35.77,35.78,35.69,35.73,42700.0,27.1976,27.2052,27.1368,27.1672,42700.0
2014-04-23 14:20:00,35.73,35.82,35.73,35.82,49400.0,27.1672,27.2357,27.1672,27.2357,49400.0
2014-04-23 14:30:00,35.82,35.82,35.77,35.79,31700.0,27.2357,27.2357,27.1976,27.2129,31700.0
2014-04-23 14:40:00,35.79,35.79,35.74,35.78,42300.0,27.2129,27.2129,27.1748,27.2052,42300.0
2014-04-23 14:50:00,35.79,35.88,35.79,35.86,46500.0,27.2129,27.2813,27.2129,27.2661,46500.0
2014-04-23 15:00:00,35.86,35.91,35.84,35.89,49900.0,27.2661,27.3041,27.2509,27.2889,49900.0
2014-04-23 15:10:00,35.89,35.94,35.87,35.94,50200.0,27.2889,27.3269,27.2737,27.3269,50200.0
2014-04-23 15:20:00,35.94,35.97,35.9,35.93,68300.0,27.3269,27.3497,27.2965,27.3193,68300.0
2014-04-23 15:30:00,35.93,35.95,35.9,35.95,64400.0,27.3193,27.3345,27.2965,27.3345,64400.0
2014-04-23 15:40:00,35.95,35.95,35.88,35.92,109200.0,27.3345,27.3345,27.2813,27.3117,109200.0
2014-04-23 15:50:00,35.92,35.96,35.83,35.87,396100.0,27.3117,27.3421,27.2433,27.2737,396100.0
2014-04-24 09:30:00,36.28,36.48,36.0,36.14,100900.0,27.5854,27.7375,27.3725,27.479,100900.0
2014-04-24 09:40:00,36.13,36.14,35.79,35.84,113300.0,27.4714,27.479,27.2129,27.2509,113300.0
2014-04-24 09:50:00,35.85,35.93,35.83,35.87,61000.0,27.2585,27.3193,27.2433,27.2737,61000.0
2014-04-24 10:00:00,35.86,35.88,35.78,35.83,103400.0,27.2661,27.2813,27.2052,27.2433,103400.0
2014-04-24 10:10:00,35.83,36.09,35.82,36.08,58600.0,27.2433,27.441,27.2357,27.4334,58600.0
2014-04-24 10:20:00,36.09,36.12,36.02,36.09,56600.0,27.441,27.4638,27.3877,27.441,56600.0
2014-04-24 10:30:00,36.09,36.09,35.93,35.95,51500.0,27.441,27.441,27.3193,27.3345,51500.0
2014-04-24 10:40:00,35.95,35.98,35.92,35.96,50700.0,27.3345,27.3573,27.3117,27.3421,50700.0
2014-04-24 10:50:00,35.95,36.02,35.91,36.01,44600.0,27.3345,27.3877,27.3041,27.3801,44600.0
2014-04-24 11:00:00,36.01,36.12,36.01,36.11,55700.0,27.3801,27.4638,27.3801,27.4562,55700.0
2014-04-24 11:10:00,36.1,36.18,36.1,36.15,45200.0,27.4486,27.5094,27.4486,27.4866,45200.0
2014-04-24 11:20:00,36.15,36.19,36.13,36.13,53000.0,27.4866,27.517,27.4714,27.4714,53000.0
2014-04-24 11:30:00,36.13,36.19,36.04,36.04,189600.0,27.4714,27.517,27.4029,27.4029,189600.0
2014-04-24 11:40:00,36.04,36.14,36.03,36.11,58600.0,27.4029,27.479,27.3953,27.4562,58600.0
2014-04-24 11:50:00,36.11,36.13,36.06,36.07,45000.0,27.4562,27.4714,27.4181,27.4257,45000.0
2014-04-24 12:00:00,36.07,36.12,36.07,36.09,37200.0,27.4257,27.4638,27.4257,27.441,37200.0
2014-04-24 12:10:00,36.08,36.14,36.08,36.12,33800.0,27.4334,27.479,27.4334,27.4638,33800.0
2014-04-24 12:20:00,36.12,36.12,35.98,35.98,79400.0,27.4638,27.4638,27.3573,27.3573,79400.0
2014-04-24 12:30:00,35.99,36.01,35.98,36.01,19900.0,27.3649,27.3801,27.3573,27.3801,19900.0
2014-04-24 12:40:00,36.01,36.03,35.97,36.02,64800.0,27.3801,27.3953,27.3497,27.3877,64800.0
2014-04-24 12:50:00,36.03,36.05,36.01,36.05,22100.0,27.3953,27.4105,27.3801,27.4105,22100.0
2014-04-24 13:00:00,36.05,36.11,36.05,36.1,22100.0,27.4105,27.4562,27.4105,27.4486,22100.0
2014-04-24 13:10:00,36.1,36.13,36.07,36.13,2127800.0,27.4486,27.4714,27.4257,27.4714,2127800.0
2014-04-24 13:20:00,36.13,36.2,36.13,36.15,91000.0,27.4714,27.5246,27.4714,27.4866,91000.0
2014-04-24 13:30:00,36.15,36.16,35.92,35.92,58000.0,27.4866,27.4942,27.3117,27.3117,58000.0
2014-04-24 13:40:00,35.94,35.96,35.74,35.75,82700.0,27.3269,27.3421,27.1748,27.1824,82700.0
2014-04-24 13:50:00,35.76,35.76,35.66,35.73,128700.0,27.19,27.19,27.114,27.1672,128700.0
2014-04-24 14:00:00,35.73,35.86,35.73,35.75,92500.0,27.1672,27.2661,27.1672,27.1824,92500.0
2014-04-24 14:10:00,35.74,35.78,35.69,35.73,83700.0,27.1748,27.2052,27.1368,27.1672,83700.0
2014-04-24 14:20:00,35.73,35.82,35.73,35.82,54100.0,27.1672,27.2357,27.1672,27.2357,54100.0
2014-04-24 14:30:00,35.81,35.81,35.74,35.77,42000.0,27.2281,27.2281,27.1748,27.1976,42000.0
2014-04-24 14:40:00,35.78,35.78,35.64,35.66,77600.0,27.2052,27.2052,27.0988,27.114,77600.0
2014-04-24 14:50:00,35.66,35.7,35.65,35.7,82100.0,27.114,27.1444,27.1064,27.1444,82100.0
2014-04-24 15:00:00,35.7,35.8,35.68,35.78,52600.0,27.1444,27.2205,27.1292,27.2052,52600.0
2014-04-24 15:10:00,35.79,35.79,35.65,35.65,160000.0,27.2129,27.2129,27.1064,27.1064,160000.0
2014-04-24 15:20:00,35.66,35.68,35.62,35.63,73100.0,27.114,27.1292,27.0836,27.0912,73100.0
2014-04-24 15:30:00,35.63,35.64,35.59,35.6,94300.0,27.0912,27.0988,27.0608,27.0684,94300.0
2014-04-24 15:40:00,35.61,35.72,35.61,35.68,144700.0,27.076,27.1596,27.076,27.1292,144700.0
2014-04-24 15:50:00,35.68,35.7,35.59,35.62,339200.0,27.1292,27.1444,27.0608,27.0836,339200.0
2014-04-25 09:30:00,35.59,35.59,35.25,35.31,73700.0,27.0608,27.0608,26.8023,26.8479,73700.0
2014-04-25 09:40:00,35.31,35.4,35.24,35.26,77500.0,26.8479,26.9163,26.7947,26.8099,77500.0
2014-04-25 09:50:00,35.27,35.35,35.21,35.28,50500.0,26.8175,26.8783,26.7719,26.8251,50500.0
2014-04-25 10:00:00,35.26,35.26,35.18,35.19,36800.0,26.8099,26.8099,26.749,26.7566,36800.0
2014-04-25 10:10:00,35.19,35.26,35.18,35.2,36000.0,26.7566,26.8099,26.749,26.7642,36000.0
2014-04-25 10:20:00,35.2,35.27,35.18,35.23,34700.0,26.7642,26.8175,26.749,26.7871,34700.0
2014-04-25 10:30:00,35.22,35.22,35.09,35.15,65400.0,26.7795,26.7795,26.6806,26.7262,65400.0
2014-04-25 10:40:00,35.14,35.18,35.06,35.16,59200.0,26.7186,26.749,26.6578,26.7338,59200.0
2014-04-25 10:50:00,35.17,35.22,35.15,35.2,26600.0,26.7414,26.7795,26.7262,26.7642,26600.0
2014-04-25 11:00:00,35.22,35.27,35.15,35.21,62900.0,26.7795,26.8175,26.7262,26.7719,62900.0
2014-04-25 11:10:00,35.21,35.29,35.16,35.25,59000.0,26.7719,26.8327,26.7338,26.8023,59000.0
2014-04-25 11:20:00,35.24,35.33,35.23,35.33,23100.0,26.7947,26.8631,26.7871,26.8631,23100.0
2014-04-25 11:30:00,35.34,35.4,35.33,35.34,22700.0,26.8707,26.9163,26.8631,26.8707,22700.0
2014-04-25 11:40:00,35.34,35.35,35.28,35.3,19200.0,26.8707,26.8783,26.8251,26.8403,19200.0
2014-04-25 11:50:00,35.3,35.41,35.29,35.33,34000.0,26.8403,26.9239,26.8327,26.8631,34000.0
2014-04-25 12:00:00,35.33,35.36,35.29,35.31,28800.0,26.8631,26.8859,26.8327,26.8479,28800.0
2014-04-25 12:10:00,35.31,35.31,35.26,35.26,27700.0,26.8479,26.8479,26.8099,26.8099,27700.0
2014-04-25 12:20:00,35.26,35.27,35.23,35.26,29500.0,26.8099,26.8175,26.7871,26.8099,29500.0
2014-04-25 12:30:00,35.26,35.27,35.19,35.23,23800.0,26.8099,26.8175,26.7566,26.7871,23800.0
2014-04-25 12:40:00,35.23,35.26,35.17,35.18,23900.0,26.7871,26.8099,26.7414,26.749,23900.0
2014-04-25 12:50:00,35.18,35.18,35.09,35.11,89900.0,26.749,26.749,26.6806,26.6958,89900.0
2014-04-25 13:00:00,35.11,35.13,35.06,35.07,50300.0,26.6958,26.711,26.6578,26.6654,50300.0
2014-04-25 13:10:00,35.07,35.12,35.06,35.12,30300.0,26.6654,26.7034,26.6578,26.7034,30300.0
2014-04-25 13:20:00,35.13,35.21,35.11,35.19,21400.0,26.711,26.7719,26.6958,26.7566,21400.0
2014-04-25 13:30:00,35.18,35.2,35.1,35.11,32800.0,26.749,26.7642,26.6882,26.6958,32800.0
2014-04-25 13:40:00,35.1,35.14,35.09,35.09,38800.0,26.6882,26.7186,26.6806,26.6806,38800.0
2014-04-25 13:50:00,35.1,35.11,35.01,35.04,69500.0,26.6882,26.6958,26.6198,26.6426,69500.0
2014-04-25 14:00:00,35.05,35.09,35.02,35.09,39900.0,26.6502,26.6806,26.6274,26.6806,39900.0
2014-04-25 14:10:00,35.08,35.11,35.03,35.03,37700.0,26.673,26.6958,26.635,26.635,37700.0
2014-04-25 14:20:00,35.04,35.1,35.02,35.05,47800.0,26.6426,26.6882,26.6274,26.6502,47800.0
2014-04-25 14:30:00,35.05,35.1,35.01,35.09,38200.0,26.6502,26.6882,26.6198,26.6806,38200.0
2014-04-25 14:40:00,35.09,35.1,35.02,35.04,46000.0,26.6806,26.6882,26.6274,26.6426,46000.0
2014-04-25 14:50:00,35.04,35.08,34.97,34.98,67200.0,26.6426,26.673,26.5894,26.597,67200.0
2014-04-25 15:00:00,34.98,35.01,34.97,34.97,47600.0,26.597,26.6198,26.5894,26.5894,47600.0
2014-04-25 15:10:00,34.98,35.0,34.95,35.0,51100.0,26.597,26.6122,26.5742,26.6122,51100.0
2014-04-25 15:20:00,35.0,35.04,34.98,35.02,44000.0,26.6122,26.6426,26.597,26.6274,44000.0
2014-04-25 15:30:00,35.01,35.04,34.98,35.0,54200.0,26.6198,26.6426,26.597,26.6122,54200.0
2014-04-25 15:40:00,34.99,35.07,34.99,35.06,93900.0,26.6046,26.6654,26.6046,26.6578,93900.0
2014-04-25 15:50:00,35.06,35.06,34.99,35.0,206900.0,26.6578,26.6578,26.6046,26.6122,206900.0
2014-04-28 09:30:00,35.17,35.4,35.11,35.12,59700.0,26.7414,26.9163,26.6958,26.7034,59700.0
2014-04-28 09:40:00,35.13,35.15,35.0,35.0,50700.0,26.711,26.7262,26.6122,26.6122,50700.0
2014-04-28 09:50:00,35.0,35.12,35.0,35.11,78500.0,26.6122,26.7034,26.6122,26.6958,78500.0
2014-04-28 10:00:00,35.11,35.29,35.11,35.27,55300.0,26.6958,26.8327,26.6958,26.8175,55300.0
2014-04-28 10:10:00,35.27,35.39,35.23,35.37,106400.0,26.8175,26.9087,26.7871,26.8935,106400.0
2014-04-28 10:20:00,35.37,35.37,35.27,35.3,53500.0,26.8935,26.8935,26.8175,26.8403,53500.0
2014-04-28 10:30:00,35.3,35.3,35.19,35.19,26500.0,26.8403,26.8403,26.7566,26.7566,26500.0
2014-04-28 10:40:00,35.19,35.21,35.13,35.17,48600.0,26.7566,26.7719,26.711,26.7414,48600.0
2014-04-28 10:50:00,35.16,35.2,35.04,35.04,55700.0,26.7338,26.7642,26.6426,26.6426,55700.0
2014-04-28 11:00:00,35.05,35.13,35.03,35.13,53100.0,26.6502,26.711,26.635,26.711,53100.0
2014-04-28 11:10:00,35.13,35.13,34.9,34.94,76400.0,26.711,26.711,26.5361,26.5666,76400.0
2014-04-28 11:20:00,34.95,34.98,34.82,34.82,62500.0,26.5742,26.597,26.4753,26.4753,62500.0
2014-04-28 11:30:00,34.82,34.89,34.76,34.87,71200.0,26.4753,26.5285,26.4297,26.5133,71200.0
2014-04-28 11:40:00,34.87,34.88,34.71,34.71,73300.0,26.5133,26.5209,26.3917,26.3917,73300.0
2014-04-28 11:50:00,34.71,34.76,34.61,34.64,89700.0,26.3917,26.4297,26.3156,26.3385,89700.0
2014-04-28 12:00:00,34.64,34.72,34.55,34.56,61000.0,26.3385,26.3993,26.27,26.2776,61000.0
2014-04-28 12:10:00,34.57,34.72,34.57,34.71,47900.0,26.2852,26.3993,26.2852,26.3917,47900.0
2014-04-28 12:20:00,34.71,34.71,34.57,34.63,44000.0,26.3917,26.3917,26.2852,26.3308,44000.0
2014-04-28 12:30:00,34.63,34.68,34.56,34.56,38400.0,26.3308,26.3689,26.2776,26.2776,38400.0
2014-04-28 12:40:00,34.55,34.75,34.55,34.75,38200.0,26.27,26.4221,26.27,26.4221,38200.0
2014-04-28 12:50:00,34.74,34.77,34.69,34.76,32700.0,26.4145,26.4373,26.3765,26.4297,32700.0
2014-04-28 13:00:00,34.75,34.75,34.49,34.49,56600.0,26.4221,26.4221,26.2244,26.2244,56600.0
2014-04-28 13:10:00,34.5,34.5,34.42,34.43,87100.0,26.232,26.232,26.1712,26.1788,87100.0
2014-04-28 13:20:00,34.42,34.42,34.24,34.26,207700.0,26.1712,26.1712,26.0343,26.0495,207700.0
2014-04-28 13:30:00,34.26,34.3,34.21,34.3,223400.0,26.0495,26.0799,26.0115,26.0799,223400.0
2014-04-28 13:40:00,34.3,34.37,34.29,34.37,35400.0,26.0799,26.1332,26.0723,26.1332,35400.0
2014-04-28 13:50:00,34.38,34.44,34.36,34.38,86300.0,26.1408,26.1864,26.1256,26.1408,86300.0
2014-04-28 14:00:00,34.39,34.4,34.28,34.35,35300.0,26.1484,26.156,26.0647,26.118,35300.0
2014-04-28 14:10:00,34.39,34.49,34.38,34.49,27600.0,26.1484,26.2244,26.1408,26.2244,27600.0
2014-04-28 14:20:00,34.48,34.61,34.47,34.6,62700.0,26.2168,26.3156,26.2092,26.308,62700.0
2014-04-28 14:30:00,34.61,34.7,34.6,34.68,48300.0,26.3156,26.3841,26.308,26.3689,48300.0
2014-04-28 14:40:00,34.67,34.67,34.6,34.65,59800.0,26.3613,26.3613,26.308,26.3461,59800.0
2014-04-28 14:50:00,34.65,34.73,34.63,34.69,77600.0,26.3461,26.4069,26.3308,26.3765,77600.0
2014-04-28 15:00:00,34.69,34.86,34.69,34.86,55300.0,26.3765,26.5057,26.3765,26.5057,55300.0
2014-04-28 15:10:00,34.86,35.02,34.85,35.02,76300.0,26.5057,26.6274,26.4981,26.6274,76300.0
2014-04-28 15:20:00,35.02,35.11,35.0,35.07,119200.0,26.6274,26.6958,26.6122,26.6654,119200.0
2014-04-28 15:30:00,35.08,35.16,35.07,35.13,108600.0,26.673,26.7338,26.6654,26.711,108600.0
2014-04-28 15:40:00,35.13,35.18,35.11,35.15,228700.0,26.711,26.749,26.6958,26.7262,228700.0
2014-04-28 15:50:00,35.16,35.2,35.14,35.15,400100.0,26.7338,26.7642,26.7186,26.7262,400100.0
2014-04-29 09:30:00,35.38,35.43,35.21,35.29,80200.0,26.9011,26.9391,26.7719,26.8327,80200.0
2014-04-29 09:40:00,35.29,35.45,35.27,35.33,80800.0,26.8327,26.9543,26.8175,26.8631,80800.0
2014-04-29 09:50:00,35.33,35.51,35.3,35.3,132500.0,26.8631,27.0,26.8403,26.8403,132500.0
2014-04-29 10:00:00,35.3,35.37,35.22,35.33,95900.0,26.8403,26.8935,26.7795,26.8631,95900.0
2014-04-29 10:10:00,35.31,35.49,35.3,35.42,86500.0,26.8479,26.9847,26.8403,26.9315,86500.0
2014-04-29 10:20:00,35.42,35.45,35.38,35.39,78000.0,26.9315,26.9543,26.9011,26.9087,78000.0
2014-04-29 10:30:00,35.38,35.48,35.35,35.39,68900.0,26.9011,26.9771,26.8783,26.9087,68900.0
2014-04-29 10:40:00,35.39,35.59,35.38,35.51,86700.0,26.9087,27.0608,26.9011,27.0,86700.0
2014-04-29 10:50:00,35.51,35.59,35.43,35.43,76300.0,27.0,27.0608,26.9391,26.9391,76300.0
2014-04-29 11:00:00,35.43,35.46,35.36,35.4,37600.0,26.9391,26.9619,26.8859,26.9163,37600.0
2014-04-29 11:10:00,35.39,35.4,35.3,35.33,49200.0,26.9087,26.9163,26.8403,26.8631,49200.0
2014-04-29 11:20:00,35.33,35.6,35.33,35.59,62500.0,26.8631,27.0684,26.8631,27.0608,62500.0
2014-04-29 11:30:00,35.58,35.58,35.44,35.45,35900.0,27.0532,27.0532,26.9467,26.9543,35900.0
2014-04-29 11:40:00,35.45,35.52,35.41,35.5,50200.0,26.9543,27.0076,26.9239,26.9924,50200.0
2014-04-29 11:50:00,35.49,35.52,35.47,35.5,60400.0,26.9847,27.0076,26.9695,26.9924,60400.0
2014-04-29 12:00:00,35.5,35.53,35.49,35.51,39900.0,26.9924,27.0152,26.9847,27.0,39900.0
2014-04-29 12:10:00,35.5,35.55,35.48,35.52,41700.0,26.9924,27.0304,26.9771,27.0076,41700.0
2014-04-29 12:20:00,35.52,35.6,35.52,35.56,42300.0,27.0076,27.0684,27.0076,27.038,42300.0
2014-04-29 12:30:00,35.57,35.63,35.55,35.55,51600.0,27.0456,27.0912,27.0304,27.0304,51600.0
2014-04-29 12:40:00,35.55,35.56,35.49,35.5,37200.0,27.0304,27.038,26.9847,26.9924,37200.0
2014-04-29 12:50:00,35.5,35.52,35.44,35.45,43700.0,26.9924,27.0076,26.9467,26.9543,43700.0
2014-04-29 13:00:00,35.45,35.45,35.35,35.37,51000.0,26.9543,26.9543,26.8783,26.8935,51000.0
2014-04-29 13:10:00,35.37,35.39,35.3,35.3,38400.0,26.8935,26.9087,26.8403,26.8403,38400.0
2014-04-29 13:20:00,35.3,35.35,35.29,35.34,74900.0,26.8403,26.8783,26.8327,26.8707,74900.0
2014-04-29 13:30:00,35.34,35.43,35.34,35.42,53200.0,26.8707,26.9391,26.8707,26.9315,53200.0
2014-04-29 13:40:00,35.43,35.47,35.41,35.47,57200.0,26.9391,26.9695,26.9239,26.9695,57200.0
2014-04-29 13:50:00,35.48,35.49,35.46,35.48,20400.0,26.9771,26.9847,26.9619,26.9771,20400.0
2014-04-29 14:00:00,35.47,35.47,35.4,35.41,30500.0,26.9695,26.9695,26.9163,26.9239,30500.0
2014-04-29 14:10:00,35.4,35.48,35.4,35.47,43200.0,26.9163,26.9771,26.9163,26.9695,43200.0
2014-04-29 14:20:00,35.47,35.52,35.47,35.49,28800.0,26.9695,27.0076,26.9695,26.9847,28800.0
2014-04-29 14:30:00,35.49,35.5,35.44,35.44,18200.0,26.9847,26.9924,26.9467,26.9467,18200.0
2014-04-29 14:40:00,35.44,35.45,35.43,35.44,29600.0,26.9467,26.9543,26.9391,26.9467,29600.0
2014-04-29 14:50:00,35.45,35.55,35.43,35.55,58100.0,26.9543,27.0304,26.9391,27.0304,58100.0
2014-04-29 15:00:00,35.54,35.55,35.49,35.49,68300.0,27.0228,27.0304,26.9847,26.9847,68300.0
2014-04-29 15:10:00,35.49,35.52,35.46,35.49,53900.0,26.9847,27.0076,26.9619,26.9847,53900.0
2014-04-29 15:20:00,35.49,35.54,35.49,35.53,46100.0,26.9847,27.0228,26.9847,27.0152,46100.0
2014-04-29 15:30:00,35.53,35.54,35.49,35.49,47700.0,27.0152,27.0228,26.9847,26.9847,47700.0
2014-04-29 15:40:00,35.5,35.5,35.42,35.42,76500.0,26.9924,26.9924,26.9315,26.9315,76500.0
2014-04-29 15:50:00,35.43,35.43,35.37,35.42,180300.0,26.9391,26.9391,26.8935,26.9315,180300.0
2014-04-30 09:30:00,35.28,35.3,35.1,35.3,79400.0,26.8251,26.8403,26.6882,26.8403,79400.0
2014-04-30 09:40:00,35.32,35.38,35.27,35.34,39300.0,26.8555,26.9011,26.8175,26.8707,39300.0
2014-04-30 09:50:00,35.33,35.36,35.19,35.27,35200.0,26.8631,26.8859,26.7566,26.8175,35200.0
2014-04-30 10:00:00,35.27,35.39,35.26,35.38,41700.0,26.8175,26.9087,26.8099,26.9011,41700.0
2014-04-30 10:10:00,35.39,35.5,35.39,35.49,53300.0,26.9087,26.9924,26.9087,26.9847,53300.0
2014-04-30 10:20:00,35.48,35.58,35.45,35.45,80100.0,26.9771,27.0532,26.9543,26.9543,80100.0
2014-04-30 10:30:00,35.46,35.5,35.44,35.47,40400.0,26.9619,26.9924,26.9467,26.9695,40400.0
2014-04-30 10:40:00,35.46,35.5,35.43,35.49,49800.0,26.9619,26.9924,26.9391,26.9847,49800.0
2014-04-30 10:50:00,35.5,35.57,35.48,35.56,41600.0,26.9924,27.0456,26.9771,27.038,41600.0
2014-04-30 11:00:00,35.56,35.59,35.5,35.53,78500.0,27.038,27.0608,26.9924,27.0152,78500.0
2014-04-30 11:10:00,35.53,35.53,35.4,35.41,67100.0,27.0152,27.0152,26.9163,26.9239,67100.0
2014-04-30 11:20:00,35.41,35.41,35.38,35.41,29100.0,26.9239,26.9239,26.9011,26.9239,29100.0
2014-04-30 11:30:00,35.4,35.41,35.34,35.4,45000.0,26.9163,26.9239,26.8707,26.9163,45000.0
2014-04-30 11:40:00,35.4,35.49,35.4,35.47,38500.0,26.9163,26.9847,26.9163,26.9695,38500.0
2014-04-30 11:50:00,35.48,35.52,35.48,35.5,19900.0,26.9771,27.0076,26.9771,26.9924,19900.0
2014-04-30 12:00:00,35.5,35.55,35.5,35.54,29900.0,26.9924,27.0304,26.9924,27.0228,29900.0
2014-04-30 12:10:00,35.54,35.59,35.53,35.55,35200.0,27.0228,27.0608,27.0152,27.0304,35200.0
2014-04-30 12:20:00,35.56,35.58,35.54,35.57,21500.0,27.038,27.0532,27.0228,27.0456,21500.0
2014-04-30 12:30:00,35.58,35.6,35.53,35.6,39900.0,27.0532,27.0684,27.0152,27.0684,39900.0
2014-04-30 12:40:00,35.6,35.6,35.57,35.6,29500.0,27.0684,27.0684,27.0456,27.0684,29500.0
2014-04-30 12:50:00,35.59,35.62,35.59,35.61,40000.0,27.0608,27.0836,27.0608,27.076,40000.0
2014-04-30 13:00:00,35.61,35.62,35.6,35.62,20600.0,27.076,27.0836,27.0684,27.0836,20600.0
2014-04-30 13:10:00,35.61,35.65,35.61,35.64,34000.0,27.076,27.1064,27.076,27.0988,34000.0
2014-04-30 13:20:00,35.63,35.65,35.58,35.58,30200.0,27.0912,27.1064,27.0532,27.0532,30200.0
2014-04-30 13:30:00,35.58,35.61,35.57,35.59,51500.0,27.0532,27.076,27.0456,27.0608,51500.0
2014-04-30 13:40:00,35.58,35.61,35.58,35.61,13500.0,27.0532,27.076,27.0532,27.076,13500.0
2014-04-30 13:50:00,35.61,35.61,35.59,35.59,19000.0,27.076,27.076,27.0608,27.0608,19000.0
2014-04-30 14:00:00,35.59,35.69,35.57,35.62,80700.0,27.0608,27.1368,27.0456,27.0836,80700.0
2014-04-30 14:10:00,35.61,35.63,35.57,35.61,66400.0,27.076,27.0912,27.0456,27.076,66400.0
2014-04-30 14:20:00,35.61,35.66,35.6,35.64,30600.0,27.076,27.114,27.0684,27.0988,30600.0
2014-04-30 14:30:00,35.64,35.66,35.61,35.61,51200.0,27.0988,27.114,27.076,27.076,51200.0
2014-04-30 14:40:00,35.6,35.7,35.59,35.69,30200.0,27.0684,27.1444,27.0608,27.1368,30200.0
2014-04-30 14:50:00,35.7,35.72,35.64,35.71,67700.0,27.1444,27.1596,27.0988,27.152,67700.0
2014-04-30 15:00:00,35.71,35.72,35.67,35.67,72200.0,27.152,27.1596,27.1216,27.1216,72200.0
2014-04-30 15:10:00,35.67,35.68,35.6,35.63,131800.0,27.1216,27.1292,27.0684,27.0912,131800.0
2014-04-30 15:20:00,35.64,35.66,35.61,35.63,59000.0,27.0988,27.114,27.076,27.0912,59000.0
2014-04-30 15:30:00,35.63,35.7,35.63,35.65,90600.0,27.0912,27.1444,27.0912,27.1064,90600.0
2014-04-30 15:40:00,35.65,35.7,35.59,35.61,84400.0,27.1064,27.1444,27.0608,27.076,84400.0
2014-04-30 15:50:00,35.6,35.64,35.59,35.62,191000.0,27.0684,27.0988,27.0608,27.0836,191000.0
2014-05-01 09:30:00,35.69,35.71,35.32,35.55,78800.0,27.1368,27.152,26.8555,27.0304,78800.0
2014-05-01 09:40:00,35.56,35.66,35.56,35.62,70500.0,27.038,27.114,27.038,27.0836,70500.0
2014-05-01 09:50:00,35.62,35.7,35.49,35.49,103800.0,27.0836,27.1444,26.9847,26.9847,103800.0
2014-05-01 10:00:00,35.52,35.67,35.47,35.59,39100.0,27.0076,27.1216,26.9695,27.0608,39100.0
2014-05-01 10:10:00,35.6,35.66,35.5,35.52,39600.0,27.0684,27.114,26.9924,27.0076,39600.0
2014-05-01 10:20:00,35.52,35.66,35.5,35.63,43300.0,27.0076,27.114,26.9924,27.0912,43300.0
2014-05-01 10:30:00,35.63,35.73,35.57,35.73,65800.0,27.0912,27.1672,27.0456,27.1672,65800.0
2014-05-01 10:40:00,35.73,35.77,35.71,35.72,87100.0,27.1672,27.1976,27.152,27.1596,87100.0
2014-05-01 10:50:00,35.73,35.85,35.73,35.82,59600.0,27.1672,27.2585,27.1672,27.2357,59600.0
2014-05-01 11:00:00,35.83,35.85,35.79,35.84,56800.0,27.2433,27.2585,27.2129,27.2509,56800.0
2014-05-01 11:10:00,35.85,35.88,35.81,35.84,58700.0,27.2585,27.2813,27.2281,27.2509,58700.0
2014-05-01 11:20:00,35.85,35.9,35.82,35.88,52900.0,27.2585,27.2965,27.2357,27.2813,52900.0
2014-05-01 11:30:00,35.88,36.0,35.87,35.98,89800.0,27.2813,27.3725,27.2737,27.3573,89800.0
2014-05-01 11:40:00,35.98,36.28,35.96,36.23,287800.0,27.3573,27.5854,27.3421,27.5474,287800.0
2014-05-01 11:50:00,36.22,36.22,36.04,36.05,92900.0,27.5398,27.5398,27.4029,27.4105,92900.0
2014-05-01 12:00:00,36.04,36.08,35.98,36.02,96200.0,27.4029,27.4334,27.3573,27.3877,96200.0
2014-05-01 12:10:00,36.01,36.03,35.92,35.92,37200.0,27.3801,27.3953,27.3117,27.3117,37200.0
2014-05-01 12:20:00,35.92,36.03,35.89,35.99,51300.0,27.3117,27.3953,27.2889,27.3649,51300.0
2014-05-01 12:30:00,35.99,36.03,35.96,35.98,71300.0,27.3649,27.3953,27.3421,27.3573,71300.0
2014-05-01 12:40:00,35.97,35.98,35.87,35.88,37700.0,27.3497,27.3573,27.2737,27.2813,37700.0
2014-05-01 12:50:00,35.89,35.94,35.84,35.84,42500.0,27.2889,27.3269,27.2509,27.2509,42500.0
2014-05-01 13:00:00,35.83,35.87,35.83,35.85,36500.0,27.2433,27.2737,27.2433,27.2585,36500.0
2014-05-01 13:10:00,35.85,35.85,35.78,35.78,42100.0,27.2585,27.2585,27.2052,27.2052,42100.0
2014-05-01 13:20:00,35.78,35.78,35.7,35.74,38300.0,27.2052,27.2052,27.1444,27.1748,38300.0
2014-05-01 13:30:00,35.73,35.73,35.67,35.7,48400.0,27.1672,27.1672,27.1216,27.1444,48400.0
2014-05-01 13:40:00,35.69,35.71,35.63,35.63,37000.0,27.1368,27.152,27.0912,27.0912,37000.0
2014-05-01 13:50:00,35.62,35.62,35.51,35.56,60200.0,27.0836,27.0836,27.0,27.038,60200.0
2014-05-01 14:00:00,35.56,35.61,35.55,35.61,35300.0,27.038,27.076,27.0304,27.076,35300.0
2014-05-01 14:10:00,35.61,35.62,35.5,35.5,50200.0,27.076,27.0836,26.9924,26.9924,50200.0
2014-05-01 14:20:00,35.51,35.52,35.48,35.51,56500.0,27.0,27.0076,26.9771,27.0,56500.0
2014-05-01 14:30:00,35.51,35.55,35.49,35.49,93100.0,27.0,27.0304,26.9847,26.9847,93100.0
2014-05-01 14:40:00,35.49,35.49,35.42,35.47,73400.0,26.9847,26.9847,26.9315,26.9695,73400.0
2014-05-01 14:50:00,35.47,35.5,35.44,35.47,48800.0,26.9695,26.9924,26.9467,26.9695,48800.0
2014-05-01 15:00:00,35.47,35.47,35.38,35.4,47000.0,26.9695,26.9695,26.9011,26.9163,47000.0
2014-05-01 15:10:00,35.4,35.51,35.37,35.5,89700.0,26.9163,27.0,26.8935,26.9924,89700.0
2014-05-01 15:20:00,35.5,35.53,35.46,35.46,64000.0,26.9924,27.0152,26.9619,26.9619,64000.0
2014-05-01 15:30:00,35.46,35.55,35.45,35.54,60800.0,26.9619,27.0304,26.9543,27.0228,60800.0
2014-05-01 15:40:00,35.54,35.57,35.5,35.51,71100.0,27.0228,27.0456,26.9924,27.0,71100.0
2014-05-01 15:50:00,35.52,35.57,35.52,35.54,102600.0,27.0076,27.0456,27.0076,27.0228,102600.0
2014-05-02 09:30:00,35.68,35.69,35.26,35.59,82200.0,27.1292,27.1368,26.8099,27.0608,82200.0
2014-05-02 09:40:00,35.59,35.68,35.48,35.52,43000.0,27.0608,27.1292,26.9771,27.0076,43000.0
2014-05-02 09:50:00,35.51,35.62,35.47,35.53,49100.0,27.0,27.0836,26.9695,27.0152,49100.0
2014-05-02 10:00:00,35.55,35.66,35.47,35.64,55900.0,27.0304,27.114,26.9695,27.0988,55900.0
2014-05-02 10:10:00,35.63,35.71,35.61,35.68,48600.0,27.0912,27.152,27.076,27.1292,48600.0
2014-05-02 10:20:00,35.67,35.71,35.64,35.68,44300.0,27.1216,27.152,27.0988,27.1292,44300.0
2014-05-02 10:30:00,35.67,35.81,35.6,35.81,50900.0,27.1216,27.2281,27.0684,27.2281,50900.0
2014-05-02 10:40:00,35.81,35.84,35.55,35.55,79400.0,27.2281,27.2509,27.0304,27.0304,79400.0
2014-05-02 10:50:00,35.54,35.64,35.52,35.62,43800.0,27.0228,27.0988,27.0076,27.0836,43800.0
2014-05-02 11:00:00,35.61,35.71,35.61,35.7,34900.0,27.076,27.152,27.076,27.1444,34900.0
2014-05-02 11:10:00,35.69,35.7,35.63,35.66,34000.0,27.1368,27.1444,27.0912,27.114,34000.0
2014-05-02 11:20:00,35.66,35.67,35.61,35.62,35500.0,27.114,27.1216,27.076,27.0836,35500.0
2014-05-02 11:30:00,35.64,35.83,35.64,35.82,50500.0,27.0988,27.2433,27.0988,27.2357,50500.0
2014-05-02 11:40:00,35.82,35.83,35.78,35.82,68400.0,27.2357,27.2433,27.2052,27.2357,68400.0
2014-05-02 11:50:00,35.82,35.88,35.82,35.87,45300.0,27.2357,27.2813,27.2357,27.2737,45300.0
2014-05-02 12:00:00,35.87,35.87,35.8,35.8,23800.0,27.2737,27.2737,27.2205,27.2205,23800.0
2014-05-02 12:10:00,35.8,35.85,35.8,35.83,21000.0,27.2205,27.2585,27.2205,27.2433,21000.0
2014-05-02 12:20:00,35.83,35.85,35.79,35.81,54200.0,27.2433,27.2585,27.2129,27.2281,54200.0
2014-05-02 12:30:00,35.82,35.82,35.78,35.79,17400.0,27.2357,27.2357,27.2052,27.2129,17400.0
2014-05-02 12:40:00,35.79,35.82,35.77,35.82,20700.0,27.2129,27.2357,27.1976,27.2357,20700.0
2014-05-02 12:50:00,35.81,35.87,35.8,35.87,53200.0,27.2281,27.2737,27.2205,27.2737,53200.0
2014-05-02 13:00:00,35.86,35.9,35.81,35.81,47700.0,27.2661,27.2965,27.2281,27.2281,47700.0
2014-05-02 13:10:00,35.8,35.82,35.77,35.82,29600.0,27.2205,27.2357,27.1976,27.2357,29600.0
2014-05-02 13:20:00,35.82,35.84,35.77,35.78,25000.0,27.2357,27.2509,27.1976,27.2052,25000.0
2014-05-02 13:30:00,35.77,35.81,35.76,35.79,43400.0,27.1976,27.2281,27.19,27.2129,43400.0
2014-05-02 13:40:00,35.78,35.79,35.73,35.78,33700.0,27.2052,27.2129,27.1672,27.2052,33700.0
2014-05-02 13:50:00,35.79,35.8,35.73,35.74,21400.0,27.2129,27.2205,27.1672,27.1748,21400.0
2014-05-02 14:00:00,35.74,35.74,35.68,35.68,30300.0,27.1748,27.1748,27.1292,27.1292,30300.0
2014-05-02 14:10:00,35.68,35.75,35.67,35.74,33000.0,27.1292,27.1824,27.1216,27.1748,33000.0
2014-05-02 14:20:00,35.75,35.76,35.72,35.72,35800.0,27.1824,27.19,27.1596,27.1596,35800.0
2014-05-02 14:30:00,35.72,35.74,35.7,35.7,31500.0,27.1596,27.1748,27.1444,27.1444,31500.0
2014-05-02 14:40:00,35.7,35.7,35.66,35.68,19900.0,27.1444,27.1444,27.114,27.1292,19900.0
2014-05-02 14:50:00,35.67,35.7,35.65,35.66,42900.0,27.1216,27.1444,27.1064,27.114,42900.0
2014-05-02 15:00:00,35.65,35.72,35.65,35.7,51300.0,27.1064,27.1596,27.1064,27.1444,51300.0
2014-05-02 15:10:00,35.7,35.7,35.68,35.68,31700.0,27.1444,27.1444,27.1292,27.1292,31700.0
2014-05-02 15:20:00,35.69,35.72,35.66,35.66,67200.0,27.1368,27.1596,27.114,27.114,67200.0
2014-05-02 15:30:00,35.66,35.67,35.59,35.6,62300.0,27.114,27.1216,27.0608,27.0684,62300.0
2014-05-02 15:40:00,35.6,35.61,35.55,35.55,71100.0,27.0684,27.076,27.0304,27.0304,71100.0
2014-05-02 15:50:00,35.56,35.61,35.53,35.54,175400.0,27.038,27.076,27.0152,27.0228,175400.0
2014-05-05 09:30:00,35.53,35.54,35.29,35.35,70100.0,27.0152,27.0228,26.8327,26.8783,70100.0
2014-05-05 09:40:00,35.36,35.5,35.26,35.45,66500.0,26.8859,26.9924,26.8099,26.9543,66500.0
2014-05-05 09:50:00,35.46,35.6,35.46,35.59,33400.0,26.9619,27.0684,26.9619,27.0608,33400.0
2014-05-05 10:00:00,35.61,35.63,35.52,35.52,39100.0,27.076,27.0912,27.0076,27.0076,39100.0
2014-05-05 10:10:00,35.52,35.59,35.51,35.58,34800.0,27.0076,27.0608,27.0,27.0532,34800.0
2014-05-05 10:20:00,35.58,35.66,35.58,35.65,58700.0,27.0532,27.114,27.0532,27.1064,58700.0
2014-05-05 10:30:00,35.66,35.75,35.64,35.71,53200.0,27.114,27.1824,27.0988,27.152,53200.0
2014-05-05 10:40:00,35.71,35.84,35.71,35.76,52200.0,27.152,27.2509,27.152,27.19,52200.0
2014-05-05 10:50:00,35.76,35.83,35.73,35.74,42700.0,27.19,27.2433,27.1672,27.1748,42700.0
2014-05-05 11:00:00,35.73,35.73,35.66,35.67,31200.0,27.1672,27.1672,27.114,27.1216,31200.0
2014-05-05 11:10:00,35.67,35.73,35.67,35.7,45100.0,27.1216,27.1672,27.1216,27.1444,45100.0
2014-05-05 11:20:00,35.7,35.73,35.69,35.72,31400.0,27.1444,27.1672,27.1368,27.1596,31400.0
2014-05-05 11:30:00,35.72,35.78,35.72,35.78,38600.0,27.1596,27.2052,27.1596,27.2052,38600.0
2014-05-05 11:40:00,35.77,35.84,35.7,35.73,30400.0,27.1976,27.2509,27.1444,27.1672,30400.0
2014-05-05 11:50:00,35.74,35.8,35.74,35.77,22600.0,27.1748,27.2205,27.1748,27.1976,22600.0
2014-05-05 12:00:00,35.77,35.8,35.77,35.79,22200.0,27.1976,27.2205,27.1976,27.2129,22200.0
2014-05-05 12:10:00,35.78,35.83,35.78,35.81,30600.0,27.2052,27.2433,27.2052,27.2281,30600.0
2014-05-05 12:20:00,35.82,35.86,35.79,35.85,40600.0,27.2357,27.2661,27.2129,27.2585,40600.0
2014-05-05 12:30:00,35.85,35.85,35.79,35.82,17700.0,27.2585,27.2585,27.2129,27.2357,17700.0
2014-05-05 12:40:00,35.82,35.84,35.77,35.77,39900.0,27.2357,27.2509,27.1976,27.1976,39900.0
2014-05-05 12:50:00,35.77,35.78,35.7,35.72,46600.0,27.1976,27.2052,27.1444,27.1596,46600.0
2014-05-05 13:00:00,35.73,35.73,35.69,35.69,13900.0,27.1672,27.1672,27.1368,27.1368,13900.0
2014-05-05 13:10:00,35.69,35.75,35.67,35.68,117900.0,27.1368,27.1824,27.1216,27.1292,117900.0
2014-05-05 13:20:00,35.67,35.71,35.64,35.66,49800.0,27.1216,27.152,27.0988,27.114,49800.0
2014-05-05 13:30:00,35.67,35.68,35.64,35.65,22400.0,27.1216,27.1292,27.0988,27.1064,22400.0
2014-05-05 13:40:00,35.65,35.66,35.64,35.66,9400.0,27.1064,27.114,27.0988,27.114,9400.0
2014-05-05 13:50:00,35.66,35.7,35.64,35.64,23300.0,27.114,27.1444,27.0988,27.0988,23300.0
2014-05-05 14:00:00,35.65,35.7,35.65,35.7,15300.0,27.1064,27.1444,27.1064,27.1444,15300.0
2014-05-05 14:10:00,35.69,35.73,35.67,35.71,15100.0,27.1368,27.1672,27.1216,27.152,15100.0
2014-05-05 14:20:00,35.71,35.77,35.71,35.75,17100.0,27.152,27.1976,27.152,27.1824,17100.0
2014-05-05 14:30:00,35.75,35.76,35.73,35.73,18900.0,27.1824,27.19,27.1672,27.1672,18900.0
2014-05-05 14:40:00,35.74,35.83,35.73,35.83,28700.0,27.1748,27.2433,27.1672,27.2433,28700.0
2014-05-05 14:50:00,35.84,35.84,35.8,35.8,19100.0,27.2509,27.2509,27.2205,27.2205,19100.0
2014-05-05 15:00:00,35.81,35.85,35.8,35.82,46600.0,27.2281,27.2585,27.2205,27.2357,46600.0
2014-05-05 15:10:00,35.82,35.86,35.81,35.85,79100.0,27.2357,27.2661,27.2281,27.2585,79100.0
2014-05-05 15:20:00,35.85,35.86,35.84,35.85,38900.0,27.2585,27.2661,27.2509,27.2585,38900.0
2014-05-05 15:30:00,35.86,35.87,35.83,35.86,46800.0,27.2661,27.2737,27.2433,27.2661,46800.0
2014-05-05 15:40:00,35.87,35.87,35.8,35.83,65700.0,27.2737,27.2737,27.2205,27.2433,65700.0
2014-05-05 15:50:00,35.82,35.85,35.81,35.84,122700.0,27.2357,27.2585,27.2281,27.2509,122700.0
2014-05-06 09:30:00,35.67,35.67,35.39,35.51,126700.0,27.1216,27.1216,26.9087,27.0,126700.0
2014-05-06 09:40:00,35.5,35.5,35.28,35.43,104500.0,26.9924,26.9924,26.8251,26.9391,104500.0
2014-05-06 09:50:00,35.43,35.57,35.42,35.55,79600.0,26.9391,27.0456,26.9315,27.0304,79600.0
2014-05-06 10:00:00,35.54,35.55,35.41,35.41,103200.0,27.0228,27.0304,26.9239,26.9239,103200.0
2014-05-06 10:10:00,35.4,35.45,35.38,35.4,114100.0,26.9163,26.9543,26.9011,26.9163,114100.0
2014-05-06 10:20:00,35.4,35.5,35.4,35.44,85100.0,26.9163,26.9924,26.9163,26.9467,85100.0
2014-05-06 10:30:00,35.45,35.48,35.41,35.43,59800.0,26.9543,26.9771,26.9239,26.9391,59800.0
2014-05-06 10:40:00,35.43,35.5,35.42,35.44,106900.0,26.9391,26.9924,26.9315,26.9467,106900.0
2014-05-06 10:50:00,35.44,35.45,35.21,35.22,68500.0,26.9467,26.9543,26.7719,26.7795,68500.0
2014-05-06 11:00:00,35.21,35.21,35.1,35.19,127300.0,26.7719,26.7719,26.6882,26.7566,127300.0
2014-05-06 11:10:00,35.19,35.24,35.17,35.17,71800.0,26.7566,26.7947,26.7414,26.7414,71800.0
2014-05-06 11:20:00,35.17,35.19,35.02,35.03,124400.0,26.7414,26.7566,26.6274,26.635,124400.0
2014-05-06 11:30:00,35.03,35.1,35.02,35.03,72900.0,26.635,26.6882,26.6274,26.635,72900.0
2014-05-06 11:40:00,35.03,35.08,34.97,35.07,102000.0,26.635,26.673,26.5894,26.6654,102000.0
2014-05-06 11:50:00,35.07,35.18,35.07,35.13,85500.0,26.6654,26.749,26.6654,26.711,85500.0
2014-05-06 12:00:00,35.13,35.13,35.03,35.03,45700.0,26.711,26.711,26.635,26.635,45700.0
2014-05-06 12:10:00,35.03,35.05,34.98,34.98,48000.0,26.635,26.6502,26.597,26.597,48000.0
2014-05-06 12:20:00,34.98,35.03,34.98,35.01,82900.0,26.597,26.635,26.597,26.6198,82900.0
2014-05-06 12:30:00,35.01,35.03,34.98,34.99,53700.0,26.6198,26.635,26.597,26.6046,53700.0
2014-05-06 12:40:00,34.99,35.05,34.99,35.01,49600.0,26.6046,26.6502,26.6046,26.6198,49600.0
2014-05-06 12:50:00,35.01,35.05,34.99,35.04,34600.0,26.6198,26.6502,26.6046,26.6426,34600.0
2014-05-06 13:00:00,35.04,35.05,34.96,34.96,35100.0,26.6426,26.6502,26.5818,26.5818,35100.0
2014-05-06 13:10:00,34.97,35.0,34.97,34.98,37600.0,26.5894,26.6122,26.5894,26.597,37600.0
2014-05-06 13:20:00,34.98,35.01,34.93,34.96,52400.0,26.597,26.6198,26.559,26.5818,52400.0
2014-05-06 13:30:00,34.95,34.98,34.91,34.91,31600.0,26.5742,26.597,26.5437,26.5437,31600.0
2014-05-06 13:40:00,34.92,34.94,34.87,34.93,49000.0,26.5513,26.5666,26.5133,26.559,49000.0
2014-05-06 13:50:00,34.92,34.98,34.91,34.92,44800.0,26.5513,26.597,26.5437,26.5513,44800.0
2014-05-06 14:00:00,34.91,34.93,34.87,34.93,59600.0,26.5437,26.559,26.5133,26.559,59600.0
2014-05-06 14:10:00,34.92,34.95,34.9,34.94,37600.0,26.5513,26.5742,26.5361,26.5666,37600.0
2014-05-06 14:20:00,34.94,34.94,34.88,34.9,38300.0,26.5666,26.5666,26.5209,26.5361,38300.0
2014-05-06 14:30:00,34.9,34.93,34.87,34.92,126900.0,26.5361,26.559,26.5133,26.5513,126900.0
2014-05-06 14:40:00,34.93,35.04,34.93,34.99,97400.0,26.559,26.6426,26.559,26.6046,97400.0
2014-05-06 14:50:00,34.99,35.05,34.99,35.03,40900.0,26.6046,26.6502,26.6046,26.635,40900.0
2014-05-06 15:00:00,35.03,35.05,35.0,35.04,57000.0,26.635,26.6502,26.6122,26.6426,57000.0
2014-05-06 15:10:00,35.05,35.11,35.03,35.08,77500.0,26.6502,26.6958,26.635,26.673,77500.0
2014-05-06 15:20:00,35.09,35.13,35.02,35.02,87500.0,26.6806,26.711,26.6274,26.6274,87500.0
2014-05-06 15:30:00,35.03,35.09,35.02,35.09,70100.0,26.635,26.6806,26.6274,26.6806,70100.0
2014-05-06 15:40:00,35.09,35.09,35.01,35.01,108000.0,26.6806,26.6806,26.6198,26.6198,108000.0
2014-05-06 15:50:00,35.01,35.02,34.94,34.99,201400.0,26.6198,26.6274,26.5666,26.6046,201400.0
2014-05-07 09:30:00,34.37,34.6,34.2,34.3,327200.0,26.1332,26.308,26.0039,26.0799,327200.0
2014-05-07 09:40:00,34.3,34.36,34.17,34.3,193300.0,26.0799,26.1256,25.9811,26.0799,193300.0
2014-05-07 09:50:00,34.3,34.3,34.01,34.06,144600.0,26.0799,26.0799,25.8594,25.8975,144600.0
2014-05-07 10:00:00,34.07,34.19,33.98,34.04,174300.0,25.9051,25.9963,25.8366,25.8822,174300.0
2014-05-07 10:10:00,34.03,34.05,33.91,34.02,175700.0,25.8746,25.8898,25.7834,25.867,175700.0
2014-05-07 10:20:00,34.01,34.16,33.99,34.13,121900.0,25.8594,25.9735,25.8442,25.9507,121900.0
2014-05-07 10:30:00,34.13,34.36,34.09,34.27,136600.0,25.9507,26.1256,25.9203,26.0571,136600.0
2014-05-07 10:40:00,34.27,34.3,34.16,34.25,186000.0,26.0571,26.0799,25.9735,26.0419,186000.0
2014-05-07 10:50:00,34.26,34.34,34.25,34.28,136400.0,26.0495,26.1103,26.0419,26.0647,136400.0
2014-05-07 11:00:00,34.28,34.34,34.23,34.33,80600.0,26.0647,26.1103,26.0267,26.1027,80600.0
2014-05-07 11:10:00,34.34,34.38,34.25,34.28,84300.0,26.1103,26.1408,26.0419,26.0647,84300.0
2014-05-07 11:20:00,34.29,34.34,34.26,34.34,89500.0,26.0723,26.1103,26.0495,26.1103,89500.0
2014-05-07 11:30:00,34.34,34.43,34.33,34.38,97200.0,26.1103,26.1788,26.1027,26.1408,97200.0
2014-05-07 11:40:00,34.37,34.46,34.33,34.43,41300.0,26.1332,26.2016,26.1027,26.1788,41300.0
2014-05-07 11:50:00,34.44,34.53,34.42,34.42,52300.0,26.1864,26.2548,26.1712,26.1712,52300.0
2014-05-07 12:00:00,34.42,34.44,34.29,34.3,65200.0,26.1712,26.1864,26.0723,26.0799,65200.0
2014-05-07 12:10:00,34.31,34.33,34.29,34.33,68800.0,26.0875,26.1027,26.0723,26.1027,68800.0
2014-05-07 12:20:00,34.34,34.35,34.29,34.29,74600.0,26.1103,26.118,26.0723,26.0723,74600.0
2014-05-07 12:30:00,34.29,34.3,34.21,34.22,56400.0,26.0723,26.0799,26.0115,26.0191,56400.0
2014-05-07 12:40:00,34.23,34.23,34.1,34.12,70000.0,26.0267,26.0267,25.9279,25.9431,70000.0
2014-05-07 12:50:00,34.12,34.13,34.01,34.02,52900.0,25.9431,25.9507,25.8594,25.867,52900.0
2014-05-07 13:00:00,34.01,34.03,33.88,33.91,143400.0,25.8594,25.8746,25.7606,25.7834,143400.0
2014-05-07 13:10:00,33.93,33.97,33.86,33.91,102300.0,25.7986,25.829,25.7454,25.7834,102300.0
2014-05-07 13:20:00,33.91,33.97,33.89,33.89,98400.0,25.7834,25.829,25.7682,25.7682,98400.0
2014-05-07 13:30:00,33.89,33.96,33.88,33.9,87100.0,25.7682,25.8214,25.7606,25.7758,87100.0
2014-05-07 13:40:00,33.89,33.95,33.87,33.9,74600.0,25.7682,25.8138,25.753,25.7758,74600.0
2014-05-07 13:50:00,33.89,33.91,33.83,33.84,61100.0,25.7682,25.7834,25.7226,25.7302,61100.0
2014-05-07 14:00:00,33.83,33.9,33.81,33.87,112800.0,25.7226,25.7758,25.7074,25.753,112800.0
2014-05-07 14:10:00,33.87,33.89,33.8,33.83,278900.0,25.753,25.7682,25.6998,25.7226,278900.0
2014-05-07 14:20:00,33.84,33.87,33.81,33.85,174600.0,25.7302,25.753,25.7074,25.7378,174600.0
2014-05-07 14:30:00,33.86,33.86,33.8,33.8,93400.0,25.7454,25.7454,25.6998,25.6998,93400.0
2014-05-07 14:40:00,33.8,33.82,33.76,33.76,160200.0,25.6998,25.715,25.6693,25.6693,160200.0
2014-05-07 14:50:00,33.76,33.77,33.71,33.73,312400.0,25.6693,25.6769,25.6313,25.6465,312400.0
2014-05-07 15:00:00,33.74,33.75,33.7,33.74,145300.0,25.6541,25.6617,25.6237,25.6541,145300.0
2014-05-07 15:10:00,33.75,33.76,33.71,33.73,189600.0,25.6617,25.6693,25.6313,25.6465,189600.0
2014-05-07 15:20:00,33.73,33.73,33.6,33.6,382000.0,25.6465,25.6465,25.5477,25.5477,382000.0
2014-05-07 15:30:00,33.6,33.63,33.41,33.43,685200.0,25.5477,25.5705,25.4032,25.4184,685200.0
2014-05-07 15:40:00,33.41,33.65,33.34,33.64,543700.0,25.4032,25.5857,25.35,25.5781,543700.0
2014-05-07 15:50:00,33.63,33.73,33.63,33.69,405100.0,25.5705,25.6465,25.5705,25.6161,405100.0
2014-05-08 09:30:00,33.67,33.71,33.49,33.61,142700.0,25.6009,25.6313,25.4641,25.5553,142700.0
2014-05-08 09:40:00,33.61,33.86,33.56,33.79,222500.0,25.5553,25.7454,25.5173,25.6922,222500.0
2014-05-08 09:50:00,33.8,33.97,33.8,33.94,137900.0,25.6998,25.829,25.6998,25.8062,137900.0
2014-05-08 10:00:00,33.93,34.02,33.9,33.98,128800.0,25.7986,25.867,25.7758,25.8366,128800.0
2014-05-08 10:10:00,33.98,33.99,33.91,33.91,142500.0,25.8366,25.8442,25.7834,25.7834,142500.0
2014-05-08 10:20:00,33.91,33.93,33.83,33.85,91300.0,25.7834,25.7986,25.7226,25.7378,91300.0
2014-05-08 10:30:00,33.84,33.88,33.79,33.86,78000.0,25.7302,25.7606,25.6922,25.7454,78000.0
2014-05-08 10:40:00,33.86,33.92,33.84,33.85,75300.0,25.7454,25.791,25.7302,25.7378,75300.0
2014-05-08 10:50:00,33.86,33.97,33.85,33.91,90700.0,25.7454,25.829,25.7378,25.7834,90700.0
2014-05-08 11:00:00,33.91,34.04,33.89,34.0,113800.0,25.7834,25.8822,25.7682,25.8518,113800.0
2014-05-08 11:10:00,34.01,34.03,33.97,33.97,92400.0,25.8594,25.8746,25.829,25.829,92400.0
2014-05-08 11:20:00,33.98,33.98,33.92,33.95,47700.0,25.8366,25.8366,25.791,25.8138,47700.0
2014-05-08 11:30:00,33.96,34.03,33.96,33.98,80900.0,25.8214,25.8746,25.8214,25.8366,80900.0
2014-05-08 11:40:00,33.99,34.07,33.98,34.07,133300.0,25.8442,25.9051,25.8366,25.9051,133300.0
2014-05-08 11:50:00,34.07,34.18,34.07,34.11,60600.0,25.9051,25.9887,25.9051,25.9355,60600.0
2014-05-08 12:00:00,34.12,34.13,34.08,34.11,48400.0,25.9431,25.9507,25.9127,25.9355,48400.0
2014-05-08 12:10:00,34.12,34.19,34.11,34.17,55100.0,25.9431,25.9963,25.9355,25.9811,55100.0
2014-05-08 12:20:00,34.16,34.18,34.11,34.17,55800.0,25.9735,25.9887,25.9355,25.9811,55800.0
2014-05-08 12:30:00,34.16,34.21,34.16,34.19,28400.0,25.9735,26.0115,25.9735,25.9963,28400.0
2014-05-08 12:40:00,34.2,34.2,34.05,34.05,33100.0,26.0039,26.0039,25.8898,25.8898,33100.0
2014-05-08 12:50:00,34.05,34.08,34.0,34.05,54300.0,25.8898,25.9127,25.8518,25.8898,54300.0
2014-05-08 13:00:00,34.06,34.11,34.04,34.1,38800.0,25.8975,25.9355,25.8822,25.9279,38800.0
2014-05-08 13:10:00,34.09,34.09,34.01,34.02,49800.0,25.9203,25.9203,25.8594,25.867,49800.0
2014-05-08 13:20:00,34.02,34.04,33.96,34.02,89900.0,25.867,25.8822,25.8214,25.867,89900.0
2014-05-08 13:30:00,34.01,34.11,33.99,34.09,52900.0,25.8594,25.9355,25.8442,25.9203,52900.0
2014-05-08 13:40:00,34.09,34.09,33.97,33.97,49500.0,25.9203,25.9203,25.829,25.829,49500.0
2014-05-08 13:50:00,33.97,33.98,33.92,33.96,85300.0,25.829,25.8366,25.791,25.8214,85300.0
2014-05-08 14:00:00,33.96,33.97,33.86,33.89,68000.0,25.8214,25.829,25.7454,25.7682,68000.0
2014-05-08 14:10:00,33.89,33.95,33.84,33.95,66200.0,25.7682,25.8138,25.7302,25.8138,66200.0
2014-05-08 14:20:00,33.95,34.02,33.91,34.0,70200.0,25.8138,25.867,25.7834,25.8518,70200.0
2014-05-08 14:30:00,34.01,34.01,33.9,33.9,40500.0,25.8594,25.8594,25.7758,25.7758,40500.0
2014-05-08 14:40:00,33.91,33.92,33.7,33.73,106500.0,25.7834,25.791,25.6237,25.6465,106500.0
2014-05-08 14:50:00,33.73,33.85,33.72,33.78,116000.0,25.6465,25.7378,25.6389,25.6846,116000.0
2014-05-08 15:00:00,33.78,33.8,33.73,33.75,105800.0,25.6846,25.6998,25.6465,25.6617,105800.0
2014-05-08 15:10:00,33.75,33.86,33.73,33.82,93900.0,25.6617,25.7454,25.6465,25.715,93900.0
2014-05-08 15:20:00,33.82,33.9,33.81,33.89,83800.0,25.715,25.7758,25.7074,25.7682,83800.0
2014-05-08 15:30:00,33.89,33.89,33.79,33.82,91500.0,25.7682,25.7682,25.6922,25.715,91500.0
2014-05-08 15:40:00,33.83,33.83,33.74,33.76,201100.0,25.7226,25.7226,25.6541,25.6693,201100.0
2014-05-08 15:50:00,33.77,33.84,33.76,33.84,228000.0,25.6769,25.7302,25.6693,25.7302,228000.0
2014-05-09 09:30:00,33.87,33.97,33.63,33.65,92100.0,25.753,25.829,25.5705,25.5857,92100.0
2014-05-09 09:40:00,33.65,33.82,33.58,33.82,92000.0,25.5857,25.715,25.5325,25.715,92000.0
2014-05-09 09:50:00,33.81,33.82,33.7,33.79,71700.0,25.7074,25.715,25.6237,25.6922,71700.0
2014-05-09 10:00:00,33.79,33.81,33.69,33.8,81600.0,25.6922,25.7074,25.6161,25.6998,81600.0
2014-05-09 10:10:00,33.81,33.95,33.81,33.94,92500.0,25.7074,25.8138,25.7074,25.8062,92500.0
2014-05-09 10:20:00,33.95,33.95,33.85,33.87,58000.0,25.8138,25.8138,25.7378,25.753,58000.0
2014-05-09 10:30:00,33.86,33.87,33.78,33.81,57800.0,25.7454,25.753,25.6846,25.7074,57800.0
2014-05-09 10:40:00,33.82,33.85,33.73,33.76,56600.0,25.715,25.7378,25.6465,25.6693,56600.0
2014-05-09 10:50:00,33.76,33.78,33.66,33.66,51700.0,25.6693,25.6846,25.5933,25.5933,51700.0
2014-05-09 11:00:00,33.66,33.68,33.61,33.62,48700.0,25.5933,25.6085,25.5553,25.5629,48700.0
2014-05-09 11:10:00,33.61,33.7,33.6,33.69,38800.0,25.5553,25.6237,25.5477,25.6161,38800.0
2014-05-09 11:20:00,33.69,33.82,33.69,33.81,45300.0,25.6161,25.715,25.6161,25.7074,45300.0
2014-05-09 11:30:00,33.82,33.92,33.78,33.92,33400.0,25.715,25.791,25.6846,25.791,33400.0
2014-05-09 11:40:00,33.92,33.96,33.9,33.96,28900.0,25.791,25.8214,25.7758,25.8214,28900.0
2014-05-09 11:50:00,33.97,33.97,33.9,33.91,27000.0,25.829,25.829,25.7758,25.7834,27000.0
2014-05-09 12:00:00,33.91,33.93,33.86,33.89,28100.0,25.7834,25.7986,25.7454,25.7682,28100.0
2014-05-09 12:10:00,33.89,33.99,33.88,33.96,46500.0,25.7682,25.8442,25.7606,25.8214,46500.0
2014-05-09 12:20:00,33.97,34.0,33.93,33.96,50600.0,25.829,25.8518,25.7986,25.8214,50600.0
2014-05-09 12:30:00,33.96,34.12,33.96,34.09,49000.0,25.8214,25.9431,25.8214,25.9203,49000.0
2014-05-09 12:40:00,34.1,34.12,34.04,34.07,48000.0,25.9279,25.9431,25.8822,25.9051,48000.0
2014-05-09 12:50:00,34.08,34.11,34.01,34.01,240000.0,25.9127,25.9355,25.8594,25.8594,240000.0
2014-05-09 13:00:00,34.01,34.02,33.95,33.95,55200.0,25.8594,25.867,25.8138,25.8138,55200.0
2014-05-09 13:10:00,33.95,34.0,33.95,33.97,24100.0,25.8138,25.8518,25.8138,25.829,24100.0
2014-05-09 13:20:00,33.98,34.05,33.96,34.05,25500.0,25.8366,25.8898,25.8214,25.8898,25500.0
2014-05-09 13:30:00,34.04,34.08,33.96,34.05,64700.0,25.8822,25.9127,25.8214,25.8898,64700.0
2014-05-09 13:40:00,34.05,34.08,33.98,33.98,72500.0,25.8898,25.9127,25.8366,25.8366,72500.0
2014-05-09 13:50:00,33.98,34.08,33.96,34.05,50300.0,25.8366,25.9127,25.8214,25.8898,50300.0
2014-05-09 14:00:00,34.06,34.16,34.05,34.13,93600.0,25.8975,25.9735,25.8898,25.9507,93600.0
2014-05-09 14:10:00,34.14,34.17,34.03,34.05,90200.0,25.9583,25.9811,25.8746,25.8898,90200.0
2014-05-09 14:20:00,34.04,34.07,34.02,34.05,41600.0,25.8822,25.9051,25.867,25.8898,41600.0
2014-05-09 14:30:00,34.05,34.12,34.04,34.12,33100.0,25.8898,25.9431,25.8822,25.9431,33100.0
2014-05-09 14:40:00,34.12,34.14,34.07,34.1,71100.0,25.9431,25.9583,25.9051,25.9279,71100.0
2014-05-09 14:50:00,34.09,34.14,34.08,34.12,86400.0,25.9203,25.9583,25.9127,25.9431,86400.0
2014-05-09 15:00:00,34.12,34.21,34.11,34.16,78700.0,25.9431,26.0115,25.9355,25.9735,78700.0
2014-05-09 15:10:00,34.16,34.22,34.16,34.2,90000.0,25.9735,26.0191,25.9735,26.0039,90000.0
2014-05-09 15:20:00,34.2,34.21,34.16,34.2,97700.0,26.0039,26.0115,25.9735,26.0039,97700.0
2014-05-09 15:30:00,34.2,34.22,34.17,34.21,98400.0,26.0039,26.0191,25.9811,26.0115,98400.0
2014-05-09 15:40:00,34.22,34.24,34.17,34.19,146500.0,26.0191,26.0343,25.9811,25.9963,146500.0
2014-05-09 15:50:00,34.19,34.22,34.17,34.19,200800.0,25.9963,26.0191,25.9811,25.9963,200800.0
2014-05-12 09:30:00,33.72,33.99,33.7,33.72,142000.0,25.6389,25.8442,25.6237,25.6389,142000.0
2014-05-12 09:40:00,33.73,33.87,33.71,33.75,142300.0,25.6465,25.753,25.6313,25.6617,142300.0
2014-05-12 09:50:00,33.75,33.88,33.75,33.88,127400.0,25.6617,25.7606,25.6617,25.7606,127400.0
2014-05-12 10:00:00,33.9,34.05,33.9,34.02,114800.0,25.7758,25.8898,25.7758,25.867,114800.0
2014-05-12 10:10:00,34.02,34.05,33.95,33.98,110800.0,25.867,25.8898,25.8138,25.8366,110800.0
2014-05-12 10:20:00,33.98,34.0,33.91,33.92,68200.0,25.8366,25.8518,25.7834,25.791,68200.0
2014-05-12 10:30:00,33.92,33.93,33.83,33.85,110500.0,25.791,25.7986,25.7226,25.7378,110500.0
2014-05-12 10:40:00,33.85,33.95,33.83,33.93,96000.0,25.7378,25.8138,25.7226,25.7986,96000.0
2014-05-12 10:50:00,33.93,33.94,33.87,33.87,106000.0,25.7986,25.8062,25.753,25.753,106000.0
2014-05-12 11:00:00,33.87,33.91,33.82,33.82,104800.0,25.753,25.7834,25.715,25.715,104800.0
2014-05-12 11:10:00,33.82,33.84,33.72,33.73,96400.0,25.715,25.7302,25.6389,25.6465,96400.0
2014-05-12 11:20:00,33.73,33.76,33.57,33.59,188500.0,25.6465,25.6693,25.5249,25.5401,188500.0
2014-05-12 11:30:00,33.59,33.62,33.52,33.52,172700.0,25.5401,25.5629,25.4869,25.4869,172700.0
2014-05-12 11:40:00,33.51,33.58,33.44,33.49,156900.0,25.4793,25.5325,25.426,25.4641,156900.0
2014-05-12 11:50:00,33.48,33.51,33.39,33.51,102700.0,25.4564,25.4793,25.388,25.4793,102700.0
2014-05-12 12:00:00,33.51,33.71,33.51,33.68,98700.0,25.4793,25.6313,25.4793,25.6085,98700.0
2014-05-12 12:10:00,33.67,33.7,33.62,33.66,73800.0,25.6009,25.6237,25.5629,25.5933,73800.0
2014-05-12 12:20:00,33.66,33.7,33.61,33.65,78600.0,25.5933,25.6237,25.5553,25.5857,78600.0
2014-05-12 12:30:00,33.66,33.7,33.66,33.66,34800.0,25.5933,25.6237,25.5933,25.5933,34800.0
2014-05-12 12:40:00,33.67,33.67,33.61,33.64,49100.0,25.6009,25.6009,25.5553,25.5781,49100.0
2014-05-12 12:50:00,33.64,33.64,33.56,33.57,60600.0,25.5781,25.5781,25.5173,25.5249,60600.0
2014-05-12 13:00:00,33.57,33.65,33.55,33.64,52700.0,25.5249,25.5857,25.5097,25.5781,52700.0
2014-05-12 13:10:00,33.64,33.69,33.61,33.65,74000.0,25.5781,25.6161,25.5553,25.5857,74000.0
2014-05-12 13:20:00,33.64,33.67,33.6,33.62,87600.0,25.5781,25.6009,25.5477,25.5629,87600.0
2014-05-12 13:30:00,33.62,33.62,33.52,33.56,103100.0,25.5629,25.5629,25.4869,25.5173,103100.0
2014-05-12 13:40:00,33.56,33.57,33.52,33.55,56300.0,25.5173,25.5249,25.4869,25.5097,56300.0
2014-05-12 13:50:00,33.55,33.57,33.53,33.55,68400.0,25.5097,25.5249,25.4945,25.5097,68400.0
2014-05-12 14:00:00,33.54,33.61,33.51,33.6,150600.0,25.5021,25.5553,25.4793,25.5477,150600.0
2014-05-12 14:10:00,33.61,33.62,33.56,33.56,154900.0,25.5553,25.5629,25.5173,25.5173,154900.0
2014-05-12 14:20:00,33.56,33.59,33.56,33.59,59400.0,25.5173,25.5401,25.5173,25.5401,59400.0
2014-05-12 14:30:00,33.59,33.59,33.53,33.53,90100.0,25.5401,25.5401,25.4945,25.4945,90100.0
2014-05-12 14:40:00,33.53,33.54,33.51,33.53,61400.0,25.4945,25.5021,25.4793,25.4945,61400.0
2014-05-12 14:50:00,33.53,33.6,33.51,33.55,117300.0,25.4945,25.5477,25.4793,25.5097,117300.0
2014-05-12 15:00:00,33.56,33.73,33.56,33.73,114200.0,25.5173,25.6465,25.5173,25.6465,114200.0
2014-05-12 15:10:00,33.72,33.73,33.63,33.66,131900.0,25.6389,25.6465,25.5705,25.5933,131900.0
2014-05-12 15:20:00,33.66,33.66,33.59,33.59,118500.0,25.5933,25.5933,25.5401,25.5401,118500.0
2014-05-12 15:30:00,33.6,33.68,33.59,33.68,123000.0,25.5477,25.6085,25.5401,25.6085,123000.0
2014-05-12 15:40:00,33.67,33.74,33.66,33.69,273200.0,25.6009,25.6541,25.5933,25.6161,273200.0
2014-05-12 15:50:00,33.68,33.7,33.58,33.59,329900.0,25.6085,25.6237,25.5325,25.5401,329900.0
2014-05-13 09:30:00,33.81,33.95,33.63,33.92,165500.0,25.7074,25.8138,25.5705,25.791,165500.0
2014-05-13 09:40:00,33.95,34.41,33.95,34.38,194700.0,25.8138,26.1636,25.8138,26.1408,194700.0
2014-05-13 09:50:00,34.38,34.42,34.29,34.4,152500.0,26.1408,26.1712,26.0723,26.156,152500.0
2014-05-13 10:00:00,34.41,34.61,34.39,34.59,155000.0,26.1636,26.3156,26.1484,26.3004,155000.0
2014-05-13 10:10:00,34.59,34.59,34.4,34.43,106200.0,26.3004,26.3004,26.156,26.1788,106200.0
2014-05-13 10:20:00,34.43,34.54,34.39,34.52,158200.0,26.1788,26.2624,26.1484,26.2472,158200.0
2014-05-13 10:30:00,34.52,34.64,34.49,34.62,145600.0,26.2472,26.3385,26.2244,26.3232,145600.0
2014-05-13 10:40:00,34.62,34.67,34.58,34.63,116700.0,26.3232,26.3613,26.2928,26.3308,116700.0
2014-05-13 10:50:00,34.63,34.7,34.6,34.63,111600.0,26.3308,26.3841,26.308,26.3308,111600.0
2014-05-13 11:00:00,34.63,34.66,34.58,34.58,63600.0,26.3308,26.3537,26.2928,26.2928,63600.0
2014-05-13 11:10:00,34.59,34.59,34.45,34.45,77600.0,26.3004,26.3004,26.194,26.194,77600.0
2014-05-13 11:20:00,34.45,34.49,34.42,34.43,96000.0,26.194,26.2244,26.1712,26.1788,96000.0
2014-05-13 11:30:00,34.44,34.45,34.37,34.38,57600.0,26.1864,26.194,26.1332,26.1408,57600.0
2014-05-13 11:40:00,34.38,34.42,34.36,34.4,75500.0,26.1408,26.1712,26.1256,26.156,75500.0
2014-05-13 11:50:00,34.39,34.45,34.36,34.4,68500.0,26.1484,26.194,26.1256,26.156,68500.0
2014-05-13 12:00:00,34.4,34.41,34.37,34.38,128100.0,26.156,26.1636,26.1332,26.1408,128100.0
2014-05-13 12:10:00,34.39,34.44,34.36,34.42,104400.0,26.1484,26.1864,26.1256,26.1712,104400.0
2014-05-13 12:20:00,34.43,34.44,34.4,34.41,69200.0,26.1788,26.1864,26.156,26.1636,69200.0
2014-05-13 12:30:00,34.41,34.45,34.37,34.41,89000.0,26.1636,26.194,26.1332,26.1636,89000.0
2014-05-13 12:40:00,34.41,34.49,34.41,34.49,55300.0,26.1636,26.2244,26.1636,26.2244,55300.0
2014-05-13 12:50:00,34.48,34.5,34.44,34.5,82100.0,26.2168,26.232,26.1864,26.232,82100.0
2014-05-13 13:00:00,34.48,34.51,34.45,34.49,82400.0,26.2168,26.2396,26.194,26.2244,82400.0
2014-05-13 13:10:00,34.5,34.55,34.47,34.55,77800.0,26.232,26.27,26.2092,26.27,77800.0
2014-05-13 13:20:00,34.55,34.56,34.51,34.56,70600.0,26.27,26.2776,26.2396,26.2776,70600.0
2014-05-13 13:30:00,34.56,34.63,34.55,34.59,143900.0,26.2776,26.3308,26.27,26.3004,143900.0
2014-05-13 13:40:00,34.59,34.61,34.55,34.61,87300.0,26.3004,26.3156,26.27,26.3156,87300.0
2014-05-13 13:50:00,34.6,34.65,34.58,34.64,114000.0,26.308,26.3461,26.2928,26.3385,114000.0
2014-05-13 14:00:00,34.64,34.69,34.62,34.68,213500.0,26.3385,26.3765,26.3232,26.3689,213500.0
2014-05-13 14:10:00,34.68,34.71,34.66,34.69,90000.0,26.3689,26.3917,26.3537,26.3765,90000.0
2014-05-13 14:20:00,34.69,34.81,34.68,34.74,158100.0,26.3765,26.4677,26.3689,26.4145,158100.0
2014-05-13 14:30:00,34.75,34.81,34.72,34.81,144700.0,26.4221,26.4677,26.3993,26.4677,144700.0
2014-05-13 14:40:00,34.81,34.82,34.74,34.78,129900.0,26.4677,26.4753,26.4145,26.4449,129900.0
2014-05-13 14:50:00,34.78,34.88,34.77,34.88,125000.0,26.4449,26.5209,26.4373,26.5209,125000.0
2014-05-13 15:00:00,34.87,34.88,34.8,34.82,150700.0,26.5133,26.5209,26.4601,26.4753,150700.0
2014-05-13 15:10:00,34.82,34.82,34.65,34.67,178900.0,26.4753,26.4753,26.3461,26.3613,178900.0
2014-05-13 15:20:00,34.67,34.75,34.65,34.75,169200.0,26.3613,26.4221,26.3461,26.4221,169200.0
2014-05-13 15:30:00,34.75,34.79,34.74,34.78,203300.0,26.4221,26.4525,26.4145,26.4449,203300.0
2014-05-13 15:40:00,34.78,34.78,34.74,34.77,207800.0,26.4449,26.4449,26.4145,26.4373,207800.0
2014-05-13 15:50:00,34.77,34.8,34.77,34.8,340100.0,26.4373,26.4601,26.4373,26.4601,340100.0
2014-05-14 09:30:00,34.57,34.62,34.4,34.51,286300.0,26.2852,26.3232,26.156,26.2396,286300.0
2014-05-14 09:40:00,34.5,34.62,34.46,34.46,122600.0,26.232,26.3232,26.2016,26.2016,122600.0
2014-05-14 09:50:00,34.47,34.55,34.43,34.48,120500.0,26.2092,26.27,26.1788,26.2168,120500.0
2014-05-14 10:00:00,34.48,34.7,34.47,34.68,93100.0,26.2168,26.3841,26.2092,26.3689,93100.0
2014-05-14 10:10:00,34.67,34.73,34.61,34.66,123500.0,26.3613,26.4069,26.3156,26.3537,123500.0
2014-05-14 10:20:00,34.67,34.83,34.64,34.81,54800.0,26.3613,26.4829,26.3385,26.4677,54800.0
2014-05-14 10:30:00,34.81,34.81,34.7,34.73,126800.0,26.4677,26.4677,26.3841,26.4069,126800.0
2014-05-14 10:40:00,34.73,34.88,34.72,34.88,105900.0,26.4069,26.5209,26.3993,26.5209,105900.0
2014-05-14 10:50:00,34.89,34.9,34.75,34.76,90700.0,26.5285,26.5361,26.4221,26.4297,90700.0
2014-05-14 11:00:00,34.75,34.91,34.75,34.91,87900.0,26.4221,26.5437,26.4221,26.5437,87900.0
2014-05-14 11:10:00,34.92,34.95,34.84,34.91,57200.0,26.5513,26.5742,26.4905,26.5437,57200.0
2014-05-14 11:20:00,34.91,34.91,34.84,34.9,101900.0,26.5437,26.5437,26.4905,26.5361,101900.0
2014-05-14 11:30:00,34.89,34.91,34.85,34.87,91500.0,26.5285,26.5437,26.4981,26.5133,91500.0
2014-05-14 11:40:00,34.87,34.88,34.83,34.83,62900.0,26.5133,26.5209,26.4829,26.4829,62900.0
2014-05-14 11:50:00,34.83,34.84,34.72,34.75,47900.0,26.4829,26.4905,26.3993,26.4221,47900.0
2014-05-14 12:00:00,34.75,34.81,34.75,34.79,61800.0,26.4221,26.4677,26.4221,26.4525,61800.0
2014-05-14 12:10:00,34.8,34.81,34.73,34.77,62300.0,26.4601,26.4677,26.4069,26.4373,62300.0
2014-05-14 12:20:00,34.77,34.77,34.71,34.73,51700.0,26.4373,26.4373,26.3917,26.4069,51700.0
2014-05-14 12:30:00,34.72,34.76,34.7,34.73,74300.0,26.3993,26.4297,26.3841,26.4069,74300.0
2014-05-14 12:40:00,34.73,34.73,34.7,34.73,50600.0,26.4069,26.4069,26.3841,26.4069,50600.0
2014-05-14 12:50:00,34.73,34.73,34.68,34.7,52200.0,26.4069,26.4069,26.3689,26.3841,52200.0
2014-05-14 13:00:00,34.7,34.75,34.69,34.73,44800.0,26.3841,26.4221,26.3765,26.4069,44800.0
2014-05-14 13:10:00,34.73,34.75,34.7,34.74,62400.0,26.4069,26.4221,26.3841,26.4145,62400.0
2014-05-14 13:20:00,34.75,34.8,34.73,34.79,53200.0,26.4221,26.4601,26.4069,26.4525,53200.0
2014-05-14 13:30:00,34.79,34.84,34.79,34.84,48300.0,26.4525,26.4905,26.4525,26.4905,48300.0
2014-05-14 13:40:00,34.83,34.85,34.82,34.85,30500.0,26.4829,26.4981,26.4753,26.4981,30500.0
2014-05-14 13:50:00,34.85,34.89,34.82,34.88,56000.0,26.4981,26.5285,26.4753,26.5209,56000.0
2014-05-14 14:00:00,34.87,34.91,34.85,34.9,93600.0,26.5133,26.5437,26.4981,26.5361,93600.0
2014-05-14 14:10:00,34.91,35.0,34.88,34.99,110600.0,26.5437,26.6122,26.5209,26.6046,110600.0
2014-05-14 14:20:00,34.99,35.0,34.92,34.96,95700.0,26.6046,26.6122,26.5513,26.5818,95700.0
2014-05-14 14:30:00,34.95,34.95,34.87,34.87,75000.0,26.5742,26.5742,26.5133,26.5133,75000.0
2014-05-14 14:40:00,34.87,34.88,34.8,34.81,68800.0,26.5133,26.5209,26.4601,26.4677,68800.0
2014-05-14 14:50:00,34.81,34.82,34.75,34.76,46500.0,26.4677,26.4753,26.4221,26.4297,46500.0
2014-05-14 15:00:00,34.75,34.79,34.7,34.7,94000.0,26.4221,26.4525,26.3841,26.3841,94000.0
2014-05-14 15:10:00,34.71,34.72,34.66,34.72,89600.0,26.3917,26.3993,26.3537,26.3993,89600.0
2014-05-14 15:20:00,34.72,34.73,34.65,34.7,135000.0,26.3993,26.4069,26.3461,26.3841,135000.0
2014-05-14 15:30:00,34.7,34.7,34.57,34.62,142200.0,26.3841,26.3841,26.2852,26.3232,142200.0
2014-05-14 15:40:00,34.63,34.65,34.62,34.62,79500.0,26.3308,26.3461,26.3232,26.3232,79500.0
2014-05-14 15:50:00,34.62,34.62,34.57,34.57,171700.0,26.3232,26.3232,26.2852,26.2852,171700.0
2014-05-15 09:30:00,34.53,34.78,34.45,34.65,121200.0,26.2548,26.4449,26.194,26.3461,121200.0
2014-05-15 09:40:00,34.62,34.7,34.55,34.58,87900.0,26.3232,26.3841,26.27,26.2928,87900.0
2014-05-15 09:50:00,34.58,34.58,34.35,34.49,207000.0,26.2928,26.2928,26.118,26.2244,207000.0
2014-05-15 10:00:00,34.49,34.49,34.17,34.21,164500.0,26.2244,26.2244,25.9811,26.0115,164500.0
2014-05-15 10:10:00,34.21,34.24,34.08,34.1,220800.0,26.0115,26.0343,25.9127,25.9279,220800.0
2014-05-15 10:20:00,34.1,34.14,33.99,34.12,201600.0,25.9279,25.9583,25.8442,25.9431,201600.0
2014-05-15 10:30:00,34.12,34.24,34.12,34.21,156100.0,25.9431,26.0343,25.9431,26.0115,156100.0
2014-05-15 10:40:00,34.2,34.33,34.18,34.31,107000.0,26.0039,26.1027,25.9887,26.0875,107000.0
2014-05-15 10:50:00,34.31,34.4,34.3,34.31,118800.0,26.0875,26.156,26.0799,26.0875,118800.0
2014-05-15 11:00:00,34.31,34.34,34.23,34.25,90400.0,26.0875,26.1103,26.0267,26.0419,90400.0
2014-05-15 11:10:00,34.25,34.3,34.19,34.23,71000.0,26.0419,26.0799,25.9963,26.0267,71000.0
2014-05-15 11:20:00,34.23,34.25,34.17,34.19,111800.0,26.0267,26.0419,25.9811,25.9963,111800.0
2014-05-15 11:30:00,34.18,34.34,34.18,34.34,70000.0,25.9887,26.1103,25.9887,26.1103,70000.0
2014-05-15 11:40:00,34.33,34.34,34.19,34.23,79600.0,26.1027,26.1103,25.9963,26.0267,79600.0
2014-05-15 11:50:00,34.24,34.25,34.18,34.19,71700.0,26.0343,26.0419,25.9887,25.9963,71700.0
2014-05-15 12:00:00,34.2,34.25,34.18,34.22,64700.0,26.0039,26.0419,25.9887,26.0191,64700.0
2014-05-15 12:10:00,34.23,34.32,34.22,34.31,76500.0,26.0267,26.0951,26.0191,26.0875,76500.0
2014-05-15 12:20:00,34.32,34.36,34.29,34.36,115800.0,26.0951,26.1256,26.0723,26.1256,115800.0
2014-05-15 12:30:00,34.36,34.43,34.33,34.4,59200.0,26.1256,26.1788,26.1027,26.156,59200.0
2014-05-15 12:40:00,34.4,34.47,34.38,34.4,98800.0,26.156,26.2092,26.1408,26.156,98800.0
2014-05-15 12:50:00,34.4,34.47,34.35,34.41,93200.0,26.156,26.2092,26.118,26.1636,93200.0
2014-05-15 13:00:00,34.41,34.48,34.38,34.43,92500.0,26.1636,26.2168,26.1408,26.1788,92500.0
2014-05-15 13:10:00,34.44,34.56,34.42,34.55,124100.0,26.1864,26.2776,26.1712,26.27,124100.0
2014-05-15 13:20:00,34.55,34.64,34.53,34.55,143300.0,26.27,26.3385,26.2548,26.27,143300.0
2014-05-15 13:30:00,34.56,34.58,34.5,34.56,117400.0,26.2776,26.2928,26.232,26.2776,117400.0
2014-05-15 13:40:00,34.56,34.59,34.53,34.54,70700.0,26.2776,26.3004,26.2548,26.2624,70700.0
2014-05-15 13:50:00,34.55,34.68,34.54,34.68,82000.0,26.27,26.3689,26.2624,26.3689,82000.0
2014-05-15 14:00:00,34.68,34.69,34.63,34.66,165000.0,26.3689,26.3765,26.3308,26.3537,165000.0
2014-05-15 14:10:00,34.67,34.73,34.58,34.61,78900.0,26.3613,26.4069,26.2928,26.3156,78900.0
2014-05-15 14:20:00,34.62,34.72,34.59,34.7,95300.0,26.3232,26.3993,26.3004,26.3841,95300.0
2014-05-15 14:30:00,34.71,34.73,34.66,34.71,81800.0,26.3917,26.4069,26.3537,26.3917,81800.0
2014-05-15 14:40:00,34.7,34.71,34.67,34.69,117100.0,26.3841,26.3917,26.3613,26.3765,117100.0
2014-05-15 14:50:00,34.69,34.73,34.65,34.66,84000.0,26.3765,26.4069,26.3461,26.3537,84000.0
2014-05-15 15:00:00,34.65,34.69,34.64,34.67,126200.0,26.3461,26.3765,26.3385,26.3613,126200.0
2014-05-15 15:10:00,34.68,34.74,34.65,34.67,142400.0,26.3689,26.4145,26.3461,26.3613,142400.0
2014-05-15 15:20:00,34.68,34.7,34.66,34.66,135300.0,26.3689,26.3841,26.3537,26.3537,135300.0
2014-05-15 15:30:00,34.66,34.74,34.64,34.71,118100.0,26.3537,26.4145,26.3385,26.3917,118100.0
2014-05-15 15:40:00,34.72,34.72,34.67,34.68,105300.0,26.3993,26.3993,26.3613,26.3689,105300.0
2014-05-15 15:50:00,34.69,34.74,34.68,34.71,303800.0,26.3765,26.4145,26.3689,26.3917,303800.0
2014-05-16 09:30:00,34.61,34.86,34.2,34.26,316900.0,26.3156,26.5057,26.0039,26.0495,316900.0
2014-05-16 09:40:00,34.25,34.29,33.98,33.99,183900.0,26.0419,26.0723,25.8366,25.8442,183900.0
2014-05-16 09:50:00,34.0,34.08,33.97,34.03,370200.0,25.8518,25.9127,25.829,25.8746,370200.0
2014-05-16 10:00:00,34.03,34.12,33.98,33.99,290700.0,25.8746,25.9431,25.8366,25.8442,290700.0
2014-05-16 10:10:00,33.99,33.99,33.72,33.75,415900.0,25.8442,25.8442,25.6389,25.6617,415900.0
2014-05-16 10:20:00,33.75,33.81,33.55,33.59,398200.0,25.6617,25.7074,25.5097,25.5401,398200.0
2014-05-16 10:30:00,33.6,33.71,33.48,33.56,355500.0,25.5477,25.6313,25.4564,25.5173,355500.0
2014-05-16 10:40:00,33.56,33.58,33.45,33.51,256400.0,25.5173,25.5325,25.4336,25.4793,256400.0
2014-05-16 10:50:00,33.51,33.56,33.45,33.48,418700.0,25.4793,25.5173,25.4336,25.4564,418700.0
2014-05-16 11:00:00,33.49,33.57,33.41,33.57,254300.0,25.4641,25.5249,25.4032,25.5249,254300.0
2014-05-16 11:10:00,33.58,33.9,33.58,33.72,371500.0,25.5325,25.7758,25.5325,25.6389,371500.0
2014-05-16 11:20:00,33.71,33.89,33.71,33.84,120500.0,25.6313,25.7682,25.6313,25.7302,120500.0
2014-05-16 11:30:00,33.84,33.84,33.72,33.75,87600.0,25.7302,25.7302,25.6389,25.6617,87600.0
2014-05-16 11:40:00,33.75,33.77,33.69,33.73,75700.0,25.6617,25.6769,25.6161,25.6465,75700.0
2014-05-16 11:50:00,33.73,33.75,33.68,33.69,56000.0,25.6465,25.6617,25.6085,25.6161,56000.0
2014-05-16 12:00:00,33.68,33.7,33.61,33.61,81500.0,25.6085,25.6237,25.5553,25.5553,81500.0
2014-05-16 12:10:00,33.6,33.66,33.6,33.65,58300.0,25.5477,25.5933,25.5477,25.5857,58300.0
2014-05-16 12:20:00,33.64,33.72,33.64,33.66,112800.0,25.5781,25.6389,25.5781,25.5933,112800.0
2014-05-16 12:30:00,33.66,33.67,33.62,33.64,63100.0,25.5933,25.6009,25.5629,25.5781,63100.0
2014-05-16 12:40:00,33.63,33.64,33.57,33.61,76200.0,25.5705,25.5781,25.5249,25.5553,76200.0
2014-05-16 12:50:00,33.61,33.75,33.59,33.74,119800.0,25.5553,25.6617,25.5401,25.6541,119800.0
2014-05-16 13:00:00,33.74,33.83,33.67,33.83,117400.0,25.6541,25.7226,25.6009,25.7226,117400.0
2014-05-16 13:10:00,33.83,33.88,33.81,33.83,50700.0,25.7226,25.7606,25.7074,25.7226,50700.0
2014-05-16 13:20:00,33.82,33.9,33.78,33.81,126600.0,25.715,25.7758,25.6846,25.7074,126600.0
2014-05-16 13:30:00,33.81,33.83,33.74,33.74,45400.0,25.7074,25.7226,25.6541,25.6541,45400.0
2014-05-16 13:40:00,33.74,33.74,33.6,33.67,72000.0,25.6541,25.6541,25.5477,25.6009,72000.0
2014-05-16 13:50:00,33.67,33.67,33.58,33.58,42200.0,25.6009,25.6009,25.5325,25.5325,42200.0
2014-05-16 14:00:00,33.58,33.64,33.56,33.57,49200.0,25.5325,25.5781,25.5173,25.5249,49200.0
2014-05-16 14:10:00,33.56,33.61,33.54,33.59,90300.0,25.5173,25.5553,25.5021,25.5401,90300.0
2014-05-16 14:20:00,33.58,33.7,33.57,33.66,108600.0,25.5325,25.6237,25.5249,25.5933,108600.0
2014-05-16 14:30:00,33.67,33.7,33.65,33.65,78600.0,25.6009,25.6237,25.5857,25.5857,78600.0
2014-05-16 14:40:00,33.64,33.73,33.64,33.7,145800.0,25.5781,25.6465,25.5781,25.6237,145800.0
2014-05-16 14:50:00,33.7,33.78,33.66,33.78,76400.0,25.6237,25.6846,25.5933,25.6846,76400.0
2014-05-16 15:00:00,33.78,33.84,33.77,33.84,87600.0,25.6846,25.7302,25.6769,25.7302,87600.0
2014-05-16 15:10:00,33.84,33.86,33.76,33.76,148600.0,25.7302,25.7454,25.6693,25.6693,148600.0
2014-05-16 15:20:00,33.76,33.79,33.7,33.72,113900.0,25.6693,25.6922,25.6237,25.6389,113900.0
2014-05-16 15:30:00,33.72,33.84,33.72,33.84,164300.0,25.6389,25.7302,25.6389,25.7302,164300.0
2014-05-16 15:40:00,33.84,33.84,33.75,33.75,187000.0,25.7302,25.7302,25.6617,25.6617,187000.0
2014-05-16 15:50:00,33.75,33.77,33.69,33.71,509200.0,25.6617,25.6769,25.6161,25.6313,509200.0
2014-05-19 09:30:00,33.63,33.86,33.63,33.7,222500.0,25.5705,25.7454,25.5705,25.6237,222500.0
2014-05-19 09:40:00,33.72,34.0,33.71,33.91,281800.0,25.6389,25.8518,25.6313,25.7834,281800.0
2014-05-19 09:50:00,33.91,33.93,33.83,33.87,208200.0,25.7834,25.7986,25.7226,25.753,208200.0
2014-05-19 10:00:00,33.88,33.93,33.82,33.91,155500.0,25.7606,25.7986,25.715,25.7834,155500.0
2014-05-19 10:10:00,33.9,34.14,33.85,34.09,153400.0,25.7758,25.9583,25.7378,25.9203,153400.0
2014-05-19 10:20:00,34.09,34.12,34.04,34.05,158700.0,25.9203,25.9431,25.8822,25.8898,158700.0
2014-05-19 10:30:00,34.05,34.11,33.99,33.99,129300.0,25.8898,25.9355,25.8442,25.8442,129300.0
2014-05-19 10:40:00,34.0,34.05,33.95,33.99,150000.0,25.8518,25.8898,25.8138,25.8442,150000.0
2014-05-19 10:50:00,33.99,34.2,33.98,34.19,101200.0,25.8442,26.0039,25.8366,25.9963,101200.0
2014-05-19 11:00:00,34.19,34.28,34.19,34.22,116500.0,25.9963,26.0647,25.9963,26.0191,116500.0
2014-05-19 11:10:00,34.22,34.29,34.22,34.26,169700.0,26.0191,26.0723,26.0191,26.0495,169700.0
2014-05-19 11:20:00,34.26,34.27,34.22,34.25,47200.0,26.0495,26.0571,26.0191,26.0419,47200.0
2014-05-19 11:30:00,34.25,34.31,34.25,34.26,98200.0,26.0419,26.0875,26.0419,26.0495,98200.0
2014-05-19 11:40:00,34.26,34.27,34.23,34.26,77200.0,26.0495,26.0571,26.0267,26.0495,77200.0
2014-05-19 11:50:00,34.27,34.29,34.21,34.22,102500.0,26.0571,26.0723,26.0115,26.0191,102500.0
2014-05-19 12:00:00,34.22,34.24,34.14,34.22,169000.0,26.0191,26.0343,25.9583,26.0191,169000.0
2014-05-19 12:10:00,34.22,34.28,34.16,34.24,97500.0,26.0191,26.0647,25.9735,26.0343,97500.0
2014-05-19 12:20:00,34.23,34.29,34.22,34.22,66300.0,26.0267,26.0723,26.0191,26.0191,66300.0
2014-05-19 12:30:00,34.22,34.23,34.13,34.13,55100.0,26.0191,26.0267,25.9507,25.9507,55100.0
2014-05-19 12:40:00,34.13,34.2,34.12,34.2,47300.0,25.9507,26.0039,25.9431,26.0039,47300.0
2014-05-19 12:50:00,34.2,34.2,34.18,34.2,41700.0,26.0039,26.0039,25.9887,26.0039,41700.0
2014-05-19 13:00:00,34.2,34.23,34.18,34.19,92600.0,26.0039,26.0267,25.9887,25.9963,92600.0
2014-05-19 13:10:00,34.19,34.25,34.17,34.22,122500.0,25.9963,26.0419,25.9811,26.0191,122500.0
2014-05-19 13:20:00,34.21,34.23,34.19,34.2,46800.0,26.0115,26.0267,25.9963,26.0039,46800.0
2014-05-19 13:30:00,34.2,34.21,34.16,34.16,55100.0,26.0039,26.0115,25.9735,25.9735,55100.0
2014-05-19 13:40:00,34.17,34.23,34.16,34.23,49100.0,25.9811,26.0267,25.9735,26.0267,49100.0
2014-05-19 13:50:00,34.23,34.25,34.18,34.25,103500.0,26.0267,26.0419,25.9887,26.0419,103500.0
2014-05-19 14:00:00,34.25,34.25,34.22,34.22,33800.0,26.0419,26.0419,26.0191,26.0191,33800.0
2014-05-19 14:10:00,34.22,34.23,34.2,34.2,56400.0,26.0191,26.0267,26.0039,26.0039,56400.0
2014-05-19 14:20:00,34.2,34.23,34.17,34.2,89100.0,26.0039,26.0267,25.9811,26.0039,89100.0
2014-05-19 14:30:00,34.19,34.23,34.16,34.22,85300.0,25.9963,26.0267,25.9735,26.0191,85300.0
2014-05-19 14:40:00,34.22,34.23,34.16,34.17,49500.0,26.0191,26.0267,25.9735,25.9811,49500.0
2014-05-19 14:50:00,34.18,34.25,34.18,34.24,67700.0,25.9887,26.0419,25.9887,26.0343,67700.0
2014-05-19 15:00:00,34.24,34.28,34.23,34.25,86500.0,26.0343,26.0647,26.0267,26.0419,86500.0
2014-05-19 15:10:00,34.25,34.27,34.19,34.24,74100.0,26.0419,26.0571,25.9963,26.0343,74100.0
2014-05-19 15:20:00,34.24,34.29,34.23,34.29,51400.0,26.0343,26.0723,26.0267,26.0723,51400.0
2014-05-19 15:30:00,34.29,34.36,34.29,34.35,122800.0,26.0723,26.1256,26.0723,26.118,122800.0
2014-05-19 15:40:00,34.35,34.38,34.32,34.32,91400.0,26.118,26.1408,26.0951,26.0951,91400.0
2014-05-19 15:50:00,34.33,34.34,34.29,34.29,242400.0,26.1027,26.1103,26.0723,26.0723,242400.0
2014-05-20 09:30:00,34.07,34.25,33.89,33.93,155200.0,25.9051,26.0419,25.7682,25.7986,155200.0
2014-05-20 09:40:00,33.93,33.95,33.68,33.7,119700.0,25.7986,25.8138,25.6085,25.6237,119700.0
2014-05-20 09:50:00,33.7,33.91,33.69,33.73,151700.0,25.6237,25.7834,25.6161,25.6465,151700.0
2014-05-20 10:00:00,33.74,33.8,33.66,33.69,93200.0,25.6541,25.6998,25.5933,25.6161,93200.0
2014-05-20 10:10:00,33.7,33.86,33.69,33.84,69600.0,25.6237,25.7454,25.6161,25.7302,69600.0
2014-05-20 10:20:00,33.84,33.89,33.79,33.79,59800.0,25.7302,25.7682,25.6922,25.6922,59800.0
2014-05-20 10:30:00,33.8,33.89,33.77,33.88,70600.0,25.6998,25.7682,25.6769,25.7606,70600.0
2014-05-20 10:40:00,33.87,33.92,33.76,33.76,90400.0,25.753,25.791,25.6693,25.6693,90400.0
2014-05-20 10:50:00,33.75,33.85,33.71,33.84,104300.0,25.6617,25.7378,25.6313,25.7302,104300.0
2014-05-20 11:00:00,33.84,33.87,33.77,33.84,132900.0,25.7302,25.753,25.6769,25.7302,132900.0
2014-05-20 11:10:00,33.84,33.98,33.81,33.9,117500.0,25.7302,25.8366,25.7074,25.7758,117500.0
2014-05-20 11:20:00,33.89,33.9,33.81,33.81,144400.0,25.7682,25.7758,25.7074,25.7074,144400.0
2014-05-20 11:30:00,33.81,33.86,33.76,33.86,197600.0,25.7074,25.7454,25.6693,25.7454,197600.0
2014-05-20 11:40:00,33.86,34.14,33.86,34.07,134300.0,25.7454,25.9583,25.7454,25.9051,134300.0
2014-05-20 11:50:00,34.06,34.06,33.87,33.87,92000.0,25.8975,25.8975,25.753,25.753,92000.0
2014-05-20 12:00:00,33.86,33.87,33.75,33.78,66300.0,25.7454,25.753,25.6617,25.6846,66300.0
2014-05-20 12:10:00,33.76,33.77,33.7,33.75,89200.0,25.6693,25.6769,25.6237,25.6617,89200.0
2014-05-20 12:20:00,33.76,33.89,33.75,33.84,148600.0,25.6693,25.7682,25.6617,25.7302,148600.0
2014-05-20 12:30:00,33.84,33.87,33.8,33.82,65000.0,25.7302,25.753,25.6998,25.715,65000.0
2014-05-20 12:40:00,33.82,33.89,33.81,33.84,193900.0,25.715,25.7682,25.7074,25.7302,193900.0
2014-05-20 12:50:00,33.84,33.9,33.83,33.85,62000.0,25.7302,25.7758,25.7226,25.7378,62000.0
2014-05-20 13:00:00,33.85,33.92,33.84,33.84,43600.0,25.7378,25.791,25.7302,25.7302,43600.0
2014-05-20 13:10:00,33.84,33.86,33.8,33.84,75100.0,25.7302,25.7454,25.6998,25.7302,75100.0
2014-05-20 13:20:00,33.84,33.93,33.8,33.91,44500.0,25.7302,25.7986,25.6998,25.7834,44500.0
2014-05-20 13:30:00,33.91,33.94,33.9,33.93,57600.0,25.7834,25.8062,25.7758,25.7986,57600.0
2014-05-20 13:40:00,33.91,33.92,33.82,33.84,124400.0,25.7834,25.791,25.715,25.7302,124400.0
2014-05-20 13:50:00,33.84,33.87,33.8,33.82,54500.0,25.7302,25.753,25.6998,25.715,54500.0
2014-05-20 14:00:00,33.84,33.9,33.83,33.89,51000.0,25.7302,25.7758,25.7226,25.7682,51000.0
2014-05-20 14:10:00,33.89,33.93,33.84,33.91,61600.0,25.7682,25.7986,25.7302,25.7834,61600.0
2014-05-20 14:20:00,33.92,33.99,33.9,33.99,76300.0,25.791,25.8442,25.7758,25.8442,76300.0
2014-05-20 14:30:00,33.98,33.99,33.91,33.91,54000.0,25.8366,25.8442,25.7834,25.7834,54000.0
2014-05-20 14:40:00,33.91,33.92,33.9,33.9,85100.0,25.7834,25.791,25.7758,25.7758,85100.0
2014-05-20 14:50:00,33.9,33.9,33.84,33.84,104900.0,25.7758,25.7758,25.7302,25.7302,104900.0
2014-05-20 15:00:00,33.84,33.96,33.84,33.94,71700.0,25.7302,25.8214,25.7302,25.8062,71700.0
2014-05-20 15:10:00,33.94,33.99,33.91,33.98,62200.0,25.8062,25.8442,25.7834,25.8366,62200.0
2014-05-20 15:20:00,33.98,33.99,33.92,33.96,78500.0,25.8366,25.8442,25.791,25.8214,78500.0
2014-05-20 15:30:00,33.96,34.0,33.93,33.98,91000.0,25.8214,25.8518,25.7986,25.8366,91000.0
2014-05-20 15:40:00,33.98,34.04,33.97,33.98,84200.0,25.8366,25.8822,25.829,25.8366,84200.0
2014-05-20 15:50:00,33.97,33.98,33.93,33.95,337800.0,25.829,25.8366,25.7986,25.8138,337800.0
2014-05-21 09:30:00,34.13,34.33,34.02,34.31,81000.0,25.9507,26.1027,25.867,26.0875,81000.0
2014-05-21 09:40:00,34.31,34.41,34.25,34.34,92200.0,26.0875,26.1636,26.0419,26.1103,92200.0
2014-05-21 09:50:00,34.34,34.4,34.22,34.3,107400.0,26.1103,26.156,26.0191,26.0799,107400.0
2014-05-21 10:00:00,34.3,34.35,34.23,34.34,73000.0,26.0799,26.118,26.0267,26.1103,73000.0
2014-05-21 10:10:00,34.34,34.41,34.31,34.37,66400.0,26.1103,26.1636,26.0875,26.1332,66400.0
2014-05-21 10:20:00,34.38,34.39,34.27,34.32,80500.0,26.1408,26.1484,26.0571,26.0951,80500.0
2014-05-21 10:30:00,34.33,34.34,34.29,34.3,35100.0,26.1027,26.1103,26.0723,26.0799,35100.0
2014-05-21 10:40:00,34.29,34.34,34.23,34.31,58000.0,26.0723,26.1103,26.0267,26.0875,58000.0
2014-05-21 10:50:00,34.31,34.31,34.14,34.2,109100.0,26.0875,26.0875,25.9583,26.0039,109100.0
2014-05-21 11:00:00,34.21,34.44,34.2,34.43,55000.0,26.0115,26.1864,26.0039,26.1788,55000.0
2014-05-21 11:10:00,34.44,34.44,34.32,34.36,50500.0,26.1864,26.1864,26.0951,26.1256,50500.0
2014-05-21 11:20:00,34.35,34.39,34.3,34.37,223000.0,26.118,26.1484,26.0799,26.1332,223000.0
2014-05-21 11:30:00,34.37,34.6,34.35,34.56,166800.0,26.1332,26.308,26.118,26.2776,166800.0
2014-05-21 11:40:00,34.55,34.55,34.43,34.49,103100.0,26.27,26.27,26.1788,26.2244,103100.0
2014-05-21 11:50:00,34.49,34.54,34.45,34.48,97300.0,26.2244,26.2624,26.194,26.2168,97300.0
2014-05-21 12:00:00,34.48,34.55,34.45,34.5,59900.0,26.2168,26.27,26.194,26.232,59900.0
2014-05-21 12:10:00,34.5,34.5,34.44,34.46,63700.0,26.232,26.232,26.1864,26.2016,63700.0
2014-05-21 12:20:00,34.45,34.45,34.35,34.44,73300.0,26.194,26.194,26.118,26.1864,73300.0
2014-05-21 12:30:00,34.44,34.49,34.41,34.44,49000.0,26.1864,26.2244,26.1636,26.1864,49000.0
2014-05-21 12:40:00,34.43,34.48,34.28,34.28,39300.0,26.1788,26.2168,26.0647,26.0647,39300.0
2014-05-21 12:50:00,34.27,34.45,34.27,34.43,36400.0,26.0571,26.194,26.0571,26.1788,36400.0
2014-05-21 13:00:00,34.42,34.52,34.41,34.46,49500.0,26.1712,26.2472,26.1636,26.2016,49500.0
2014-05-21 13:10:00,34.45,34.5,34.44,34.49,34100.0,26.194,26.232,26.1864,26.2244,34100.0
2014-05-21 13:20:00,34.5,34.51,34.45,34.48,60900.0,26.232,26.2396,26.194,26.2168,60900.0
2014-05-21 13:30:00,34.48,34.55,34.47,34.48,63400.0,26.2168,26.27,26.2092,26.2168,63400.0
2014-05-21 13:40:00,34.49,34.55,34.47,34.53,58700.0,26.2244,26.27,26.2092,26.2548,58700.0
2014-05-21 13:50:00,34.53,34.54,34.38,34.38,44100.0,26.2548,26.2624,26.1408,26.1408,44100.0
2014-05-21 14:00:00,34.38,34.49,34.35,34.39,79500.0,26.1408,26.2244,26.118,26.1484,79500.0
2014-05-21 14:10:00,34.39,34.41,34.34,34.37,53700.0,26.1484,26.1636,26.1103,26.1332,53700.0
2014-05-21 14:20:00,34.37,34.46,34.32,34.41,63800.0,26.1332,26.2016,26.0951,26.1636,63800.0
2014-05-21 14:30:00,34.41,34.51,34.4,34.47,67400.0,26.1636,26.2396,26.156,26.2092,67400.0
2014-05-21 14:40:00,34.48,34.55,34.47,34.54,107600.0,26.2168,26.27,26.2092,26.2624,107600.0
2014-05-21 14:50:00,34.55,34.56,34.51,34.54,92700.0,26.27,26.2776,26.2396,26.2624,92700.0
2014-05-21 15:00:00,34.54,34.6,34.54,34.56,92800.0,26.2624,26.308,26.2624,26.2776,92800.0
2014-05-21 15:10:00,34.57,34.63,34.57,34.59,147000.0,26.2852,26.3308,26.2852,26.3004,147000.0
2014-05-21 15:20:00,34.59,34.6,34.52,34.54,153600.0,26.3004,26.308,26.2472,26.2624,153600.0
2014-05-21 15:30:00,34.54,34.59,34.48,34.48,187300.0,26.2624,26.3004,26.2168,26.2168,187300.0
2014-05-21 15:40:00,34.49,34.51,34.42,34.5,160600.0,26.2244,26.2396,26.1712,26.232,160600.0
2014-05-21 15:50:00,34.49,34.55,34.45,34.49,423700.0,26.2244,26.27,26.194,26.2244,423700.0
2014-05-22 09:30:00,34.83,36.02,34.82,35.43,1003300.0,26.4829,27.3877,26.4753,26.9391,1003300.0
2014-05-22 09:40:00,35.42,36.17,35.37,35.85,570900.0,26.9315,27.5018,26.8935,27.2585,570900.0
2014-05-22 09:50:00,35.85,36.1,35.83,36.0,393100.0,27.2585,27.4486,27.2433,27.3725,393100.0
2014-05-22 10:00:00,35.98,36.0,35.49,35.6,412300.0,27.3573,27.3725,26.9847,27.0684,412300.0
2014-05-22 10:10:00,35.59,35.82,35.45,35.67,292900.0,27.0608,27.2357,26.9543,27.1216,292900.0
2014-05-22 10:20:00,35.65,35.73,35.48,35.7,193100.0,27.1064,27.1672,26.9771,27.1444,193100.0
2014-05-22 10:30:00,35.68,35.78,35.6,35.7,112000.0,27.1292,27.2052,27.0684,27.1444,112000.0
2014-05-22 10:40:00,35.7,35.72,35.5,35.65,173000.0,27.1444,27.1596,26.9924,27.1064,173000.0
2014-05-22 10:50:00,35.66,35.68,35.47,35.52,194900.0,27.114,27.1292,26.9695,27.0076,194900.0
2014-05-22 11:00:00,35.51,35.66,35.5,35.63,130900.0,27.0,27.114,26.9924,27.0912,130900.0
2014-05-22 11:10:00,35.63,35.67,35.55,35.64,144800.0,27.0912,27.1216,27.0304,27.0988,144800.0
2014-05-22 11:20:00,35.64,35.65,35.47,35.58,150700.0,27.0988,27.1064,26.9695,27.0532,150700.0
2014-05-22 11:30:00,35.58,35.64,35.49,35.55,168400.0,27.0532,27.0988,26.9847,27.0304,168400.0
2014-05-22 11:40:00,35.55,35.73,35.52,35.73,148800.0,27.0304,27.1672,27.0076,27.1672,148800.0
2014-05-22 11:50:00,35.72,35.82,35.65,35.81,133100.0,27.1596,27.2357,27.1064,27.2281,133100.0
2014-05-22 12:00:00,35.81,35.83,35.73,35.8,156600.0,27.2281,27.2433,27.1672,27.2205,156600.0
2014-05-22 12:10:00,35.8,35.97,35.79,35.95,139200.0,27.2205,27.3497,27.2129,27.3345,139200.0
2014-05-22 12:20:00,35.95,36.09,35.91,36.05,188600.0,27.3345,27.441,27.3041,27.4105,188600.0
2014-05-22 12:30:00,36.04,36.04,35.85,35.85,109000.0,27.4029,27.4029,27.2585,27.2585,109000.0
2014-05-22 12:40:00,35.85,35.86,35.8,35.8,49200.0,27.2585,27.2661,27.2205,27.2205,49200.0
2014-05-22 12:50:00,35.79,35.81,35.73,35.76,79100.0,27.2129,27.2281,27.1672,27.19,79100.0
2014-05-22 13:00:00,35.76,35.81,35.61,35.62,102600.0,27.19,27.2281,27.076,27.0836,102600.0
2014-05-22 13:10:00,35.62,35.63,35.5,35.52,109500.0,27.0836,27.0912,26.9924,27.0076,109500.0
2014-05-22 13:20:00,35.52,35.69,35.4,35.67,237300.0,27.0076,27.1368,26.9163,27.1216,237300.0
2014-05-22 13:30:00,35.67,35.96,35.66,35.83,103600.0,27.1216,27.3421,27.114,27.2433,103600.0
2014-05-22 13:40:00,35.87,35.9,35.8,35.84,96700.0,27.2737,27.2965,27.2205,27.2509,96700.0
2014-05-22 13:50:00,35.84,35.89,35.82,35.84,47400.0,27.2509,27.2889,27.2357,27.2509,47400.0
2014-05-22 14:00:00,35.84,36.07,35.83,36.03,138700.0,27.2509,27.4257,27.2433,27.3953,138700.0
2014-05-22 14:10:00,36.04,36.35,36.04,36.33,284800.0,27.4029,27.6386,27.4029,27.6234,284800.0
2014-05-22 14:20:00,36.32,36.67,36.32,36.56,437500.0,27.6158,27.882,27.6158,27.7983,437500.0
2014-05-22 14:30:00,36.55,36.55,36.27,36.38,183500.0,27.7907,27.7907,27.5778,27.6615,183500.0
2014-05-22 14:40:00,36.38,36.55,36.31,36.39,169400.0,27.6615,27.7907,27.6082,27.6691,169400.0
2014-05-22 14:50:00,36.39,36.44,36.26,36.4,101000.0,27.6691,27.7071,27.5702,27.6767,101000.0
2014-05-22 15:00:00,36.4,36.55,36.36,36.36,263700.0,27.6767,27.7907,27.6463,27.6463,263700.0
2014-05-22 15:10:00,36.36,36.37,36.18,36.31,150900.0,27.6463,27.6539,27.5094,27.6082,150900.0
2014-05-22 15:20:00,36.31,36.6,36.3,36.52,412500.0,27.6082,27.8287,27.6006,27.7679,412500.0
2014-05-22 15:30:00,36.52,36.56,36.24,36.24,292500.0,27.7679,27.7983,27.555,27.555,292500.0
2014-05-22 15:40:00,36.24,36.28,36.16,36.19,265800.0,27.555,27.5854,27.4942,27.517,265800.0
2014-05-22 15:50:00,36.19,36.2,36.14,36.16,401100.0,27.517,27.5246,27.479,27.4942,401100.0
2014-05-23 09:30:00,36.34,36.34,36.0,36.12,188500.0,27.631,27.631,27.3725,27.4638,188500.0
2014-05-23 09:40:00,36.12,36.19,36.06,36.08,176400.0,27.4638,27.517,27.4181,27.4334,176400.0
2014-05-23 09:50:00,36.07,36.44,36.07,36.32,175800.0,27.4257,27.7071,27.4257,27.6158,175800.0
2014-05-23 10:00:00,36.31,36.39,36.2,36.26,183100.0,27.6082,27.6691,27.5246,27.5702,183100.0
2014-05-23 10:10:00,36.27,36.31,36.23,36.28,152800.0,27.5778,27.6082,27.5474,27.5854,152800.0
2014-05-23 10:20:00,36.28,36.32,36.25,36.26,152400.0,27.5854,27.6158,27.5626,27.5702,152400.0
2014-05-23 10:30:00,36.26,36.27,36.19,36.22,104300.0,27.5702,27.5778,27.517,27.5398,104300.0
2014-05-23 10:40:00,36.21,36.28,36.2,36.25,112400.0,27.5322,27.5854,27.5246,27.5626,112400.0
2014-05-23 10:50:00,36.24,36.3,36.24,36.27,159700.0,27.555,27.6006,27.555,27.5778,159700.0
2014-05-23 11:00:00,36.28,36.31,36.23,36.28,121000.0,27.5854,27.6082,27.5474,27.5854,121000.0
2014-05-23 11:10:00,36.29,36.29,36.18,36.2,119000.0,27.593,27.593,27.5094,27.5246,119000.0
2014-05-23 11:20:00,36.19,36.19,36.07,36.07,92300.0,27.517,27.517,27.4257,27.4257,92300.0
2014-05-23 11:30:00,36.07,36.15,36.06,36.08,86900.0,27.4257,27.4866,27.4181,27.4334,86900.0
2014-05-23 11:40:00,36.08,36.13,36.05,36.09,216500.0,27.4334,27.4714,27.4105,27.441,216500.0
2014-05-23 11:50:00,36.09,36.13,36.03,36.04,115600.0,27.441,27.4714,27.3953,27.4029,115600.0
2014-05-23 12:00:00,36.03,36.03,35.88,35.88,98300.0,27.3953,27.3953,27.2813,27.2813,98300.0
2014-05-23 12:10:00,35.89,36.0,35.84,36.0,89400.0,27.2889,27.3725,27.2509,27.3725,89400.0
2014-05-23 12:20:00,35.99,35.99,35.89,35.95,63600.0,27.3649,27.3649,27.2889,27.3345,63600.0
2014-05-23 12:30:00,35.95,36.01,35.91,35.91,54300.0,27.3345,27.3801,27.3041,27.3041,54300.0
2014-05-23 12:40:00,35.92,35.93,35.86,35.89,58500.0,27.3117,27.3193,27.2661,27.2889,58500.0
2014-05-23 12:50:00,35.9,35.94,35.9,35.91,36300.0,27.2965,27.3269,27.2965,27.3041,36300.0
2014-05-23 13:00:00,35.91,35.92,35.89,35.89,20700.0,27.3041,27.3117,27.2889,27.2889,20700.0
2014-05-23 13:10:00,35.9,35.96,35.87,35.96,60000.0,27.2965,27.3421,27.2737,27.3421,60000.0
2014-05-23 13:20:00,35.96,35.99,35.91,35.98,85500.0,27.3421,27.3649,27.3041,27.3573,85500.0
2014-05-23 13:30:00,35.95,36.04,35.95,36.02,59300.0,27.3345,27.4029,27.3345,27.3877,59300.0
2014-05-23 13:40:00,36.02,36.02,35.92,35.95,49600.0,27.3877,27.3877,27.3117,27.3345,49600.0
2014-05-23 13:50:00,35.95,35.98,35.92,35.92,49500.0,27.3345,27.3573,27.3117,27.3117,49500.0
2014-05-23 14:00:00,35.93,36.02,35.92,35.98,51200.0,27.3193,27.3877,27.3117,27.3573,51200.0
2014-05-23 14:10:00,35.98,35.98,35.93,35.97,46500.0,27.3573,27.3573,27.3193,27.3497,46500.0
2014-05-23 14:20:00,35.97,35.99,35.94,35.97,47800.0,27.3497,27.3649,27.3269,27.3497,47800.0
2014-05-23 14:30:00,35.98,35.99,35.91,35.93,91600.0,27.3573,27.3649,27.3041,27.3193,91600.0
2014-05-23 14:40:00,35.93,35.99,35.93,35.99,47800.0,27.3193,27.3649,27.3193,27.3649,47800.0
2014-05-23 14:50:00,36.0,36.08,36.0,36.06,71400.0,27.3725,27.4334,27.3725,27.4181,71400.0
2014-05-23 15:00:00,36.05,36.06,36.0,36.0,50400.0,27.4105,27.4181,27.3725,27.3725,50400.0
2014-05-23 15:10:00,36.01,36.05,35.16,35.41,1746600.0,27.3801,27.4105,26.7338,26.9239,1746600.0
2014-05-23 15:20:00,35.42,35.75,35.41,35.42,712600.0,26.9315,27.1824,26.9239,26.9315,712600.0
2014-05-23 15:30:00,35.41,35.71,35.29,35.7,648500.0,26.9239,27.152,26.8327,27.1444,648500.0
2014-05-23 15:40:00,35.71,35.82,35.59,35.63,537700.0,27.152,27.2357,27.0608,27.0912,537700.0
2014-05-23 15:50:00,35.64,35.92,35.62,35.76,800000.0,27.0988,27.3117,27.0836,27.19,800000.0
2014-05-27 09:30:00,35.86,35.93,35.73,35.89,141600.0,27.2661,27.3193,27.1672,27.2889,141600.0
2014-05-27 09:40:00,35.89,36.14,35.89,36.11,105900.0,27.2889,27.479,27.2889,27.4562,105900.0
2014-05-27 09:50:00,36.11,36.23,36.1,36.23,91000.0,27.4562,27.5474,27.4486,27.5474,91000.0
2014-05-27 10:00:00,36.23,36.28,36.19,36.25,129700.0,27.5474,27.5854,27.517,27.5626,129700.0
2014-05-27 10:10:00,36.25,36.33,36.25,36.32,82600.0,27.5626,27.6234,27.5626,27.6158,82600.0
2014-05-27 10:20:00,36.31,36.32,36.2,36.27,121800.0,27.6082,27.6158,27.5246,27.5778,121800.0
2014-05-27 10:30:00,36.27,36.33,36.19,36.19,125200.0,27.5778,27.6234,27.517,27.517,125200.0
2014-05-27 10:40:00,36.19,36.26,36.16,36.24,112300.0,27.517,27.5702,27.4942,27.555,112300.0
2014-05-27 10:50:00,36.23,36.23,36.14,36.2,93200.0,27.5474,27.5474,27.479,27.5246,93200.0
2014-05-27 11:00:00,36.2,36.27,36.18,36.21,122400.0,27.5246,27.5778,27.5094,27.5322,122400.0
2014-05-27 11:10:00,36.2,36.21,36.08,36.1,75300.0,27.5246,27.5322,27.4334,27.4486,75300.0
2014-05-27 11:20:00,36.1,36.13,36.07,36.12,67200.0,27.4486,27.4714,27.4257,27.4638,67200.0
2014-05-27 11:30:00,36.12,36.16,36.09,36.12,125400.0,27.4638,27.4942,27.441,27.4638,125400.0
2014-05-27 11:40:00,36.12,36.23,36.1,36.23,90400.0,27.4638,27.5474,27.4486,27.5474,90400.0
2014-05-27 11:50:00,36.24,36.32,36.21,36.32,122000.0,27.555,27.6158,27.5322,27.6158,122000.0
2014-05-27 12:00:00,36.32,36.37,36.28,36.37,76400.0,27.6158,27.6539,27.5854,27.6539,76400.0
2014-05-27 12:10:00,36.37,36.4,36.36,36.37,82200.0,27.6539,27.6767,27.6463,27.6539,82200.0
2014-05-27 12:20:00,36.37,36.42,36.36,36.41,59800.0,27.6539,27.6919,27.6463,27.6843,59800.0
2014-05-27 12:30:00,36.4,36.44,36.37,36.44,66100.0,27.6767,27.7071,27.6539,27.7071,66100.0
2014-05-27 12:40:00,36.44,36.45,36.37,36.44,64300.0,27.7071,27.7147,27.6539,27.7071,64300.0
2014-05-27 12:50:00,36.45,36.48,36.41,36.41,114600.0,27.7147,27.7375,27.6843,27.6843,114600.0
2014-05-27 13:00:00,36.41,36.48,36.41,36.48,50400.0,27.6843,27.7375,27.6843,27.7375,50400.0
2014-05-27 13:10:00,36.47,36.5,36.45,36.47,80000.0,27.7299,27.7527,27.7147,27.7299,80000.0
2014-05-27 13:20:00,36.48,36.5,36.43,36.46,104200.0,27.7375,27.7527,27.6995,27.7223,104200.0
2014-05-27 13:30:00,36.46,36.47,36.39,36.4,70400.0,27.7223,27.7299,27.6691,27.6767,70400.0
2014-05-27 13:40:00,36.39,36.47,36.38,36.45,49800.0,27.6691,27.7299,27.6615,27.7147,49800.0
2014-05-27 13:50:00,36.45,36.48,36.42,36.47,87500.0,27.7147,27.7375,27.6919,27.7299,87500.0
2014-05-27 14:00:00,36.48,36.49,36.4,36.42,96000.0,27.7375,27.7451,27.6767,27.6919,96000.0
2014-05-27 14:10:00,36.42,36.43,36.38,36.42,37000.0,27.6919,27.6995,27.6615,27.6919,37000.0
2014-05-27 14:20:00,36.42,36.45,36.42,36.45,32200.0,27.6919,27.7147,27.6919,27.7147,32200.0
2014-05-27 14:30:00,36.45,36.49,36.43,36.44,94100.0,27.7147,27.7451,27.6995,27.7071,94100.0
2014-05-27 14:40:00,36.44,36.55,36.43,36.53,143200.0,27.7071,27.7907,27.6995,27.7755,143200.0
2014-05-27 14:50:00,36.54,36.61,36.51,36.55,233300.0,27.7831,27.8363,27.7603,27.7907,233300.0
2014-05-27 15:00:00,36.55,36.55,36.48,36.5,62700.0,27.7907,27.7907,27.7375,27.7527,62700.0
2014-05-27 15:10:00,36.49,36.57,36.49,36.57,50600.0,27.7451,27.8059,27.7451,27.8059,50600.0
2014-05-27 15:20:00,36.57,36.63,36.56,36.62,62200.0,27.8059,27.8515,27.7983,27.8439,62200.0
2014-05-27 15:30:00,36.63,36.63,36.58,36.59,156800.0,27.8515,27.8515,27.8135,27.8211,156800.0
2014-05-27 15:40:00,36.59,36.61,36.58,36.6,120400.0,27.8211,27.8363,27.8135,27.8287,120400.0
2014-05-27 15:50:00,36.59,36.64,36.59,36.63,327400.0,27.8211,27.8591,27.8211,27.8515,327400.0
2014-05-28 09:30:00,36.6,36.6,36.3,36.3,106800.0,27.8287,27.8287,27.6006,27.6006,106800.0
2014-05-28 09:40:00,36.28,36.42,36.27,36.4,125600.0,27.5854,27.6919,27.5778,27.6767,125600.0
2014-05-28 09:50:00,36.4,36.53,36.4,36.41,107800.0,27.6767,27.7755,27.6767,27.6843,107800.0
2014-05-28 10:00:00,36.42,36.53,36.31,36.5,80000.0,27.6919,27.7755,27.6082,27.7527,80000.0
2014-05-28 10:10:00,36.51,36.66,36.5,36.65,289500.0,27.7603,27.8744,27.7527,27.8668,289500.0
2014-05-28 10:20:00,36.65,36.83,36.65,36.75,258700.0,27.8668,28.0036,27.8668,27.9428,258700.0
2014-05-28 10:30:00,36.75,36.82,36.66,36.71,157900.0,27.9428,27.996,27.8744,27.9124,157900.0
2014-05-28 10:40:00,36.72,36.77,36.69,36.74,95000.0,27.92,27.958,27.8972,27.9352,95000.0
2014-05-28 10:50:00,36.75,36.77,36.69,36.73,157000.0,27.9428,27.958,27.8972,27.9276,157000.0
2014-05-28 11:00:00,36.74,36.83,36.71,36.83,81900.0,27.9352,28.0036,27.9124,28.0036,81900.0
2014-05-28 11:10:00,36.83,36.87,36.8,36.87,105300.0,28.0036,28.034,27.9808,28.034,105300.0
2014-05-28 11:20:00,36.86,36.86,36.78,36.79,94000.0,28.0264,28.0264,27.9656,27.9732,94000.0
2014-05-28 11:30:00,36.79,36.82,36.72,36.76,139800.0,27.9732,27.996,27.92,27.9504,139800.0
2014-05-28 11:40:00,36.76,36.79,36.64,36.75,138600.0,27.9504,27.9732,27.8591,27.9428,138600.0
2014-05-28 11:50:00,36.75,36.75,36.61,36.69,184900.0,27.9428,27.9428,27.8363,27.8972,184900.0
2014-05-28 12:00:00,36.7,36.81,36.67,36.8,216700.0,27.9048,27.9884,27.882,27.9808,216700.0
2014-05-28 12:10:00,36.8,36.87,36.8,36.83,114200.0,27.9808,28.034,27.9808,28.0036,114200.0
2014-05-28 12:20:00,36.83,36.85,36.75,36.76,106100.0,28.0036,28.0188,27.9428,27.9504,106100.0
2014-05-28 12:30:00,36.77,36.79,36.71,36.72,48600.0,27.958,27.9732,27.9124,27.92,48600.0
2014-05-28 12:40:00,36.72,36.76,36.7,36.75,124200.0,27.92,27.9504,27.9048,27.9428,124200.0
2014-05-28 12:50:00,36.75,36.84,36.71,36.79,82900.0,27.9428,28.0112,27.9124,27.9732,82900.0
2014-05-28 13:00:00,36.8,36.83,36.72,36.81,110200.0,27.9808,28.0036,27.92,27.9884,110200.0
2014-05-28 13:10:00,36.8,36.86,36.8,36.85,77700.0,27.9808,28.0264,27.9808,28.0188,77700.0
2014-05-28 13:20:00,36.86,36.91,36.8,36.87,97300.0,28.0264,28.0644,27.9808,28.034,97300.0
2014-05-28 13:30:00,36.87,36.97,36.87,36.96,84000.0,28.034,28.1101,28.034,28.1025,84000.0
2014-05-28 13:40:00,36.95,36.97,36.88,36.93,89100.0,28.0949,28.1101,28.0416,28.0796,89100.0
2014-05-28 13:50:00,36.93,36.98,36.91,36.95,91700.0,28.0796,28.1177,28.0644,28.0949,91700.0
2014-05-28 14:00:00,36.94,36.98,36.9,36.91,83400.0,28.0873,28.1177,28.0568,28.0644,83400.0
2014-05-28 14:10:00,36.92,36.95,36.87,36.91,84800.0,28.072,28.0949,28.034,28.0644,84800.0
2014-05-28 14:20:00,36.91,36.93,36.86,36.87,59500.0,28.0644,28.0796,28.0264,28.034,59500.0
2014-05-28 14:30:00,36.88,36.89,36.8,36.82,55100.0,28.0416,28.0492,27.9808,27.996,55100.0
2014-05-28 14:40:00,36.82,36.87,36.81,36.86,77500.0,27.996,28.034,27.9884,28.0264,77500.0
2014-05-28 14:50:00,36.86,36.93,36.85,36.87,61400.0,28.0264,28.0796,28.0188,28.034,61400.0
2014-05-28 15:00:00,36.87,36.91,36.81,36.82,62400.0,28.034,28.0644,27.9884,27.996,62400.0
2014-05-28 15:10:00,36.81,36.92,36.81,36.89,88900.0,27.9884,28.072,27.9884,28.0492,88900.0
2014-05-28 15:20:00,36.88,36.89,36.84,36.89,79600.0,28.0416,28.0492,28.0112,28.0492,79600.0
2014-05-28 15:30:00,36.89,36.92,36.85,36.85,121500.0,28.0492,28.072,28.0188,28.0188,121500.0
2014-05-28 15:40:00,36.86,36.87,36.81,36.81,136800.0,28.0264,28.034,27.9884,27.9884,136800.0
2014-05-28 15:50:00,36.82,36.88,36.81,36.83,269000.0,27.996,28.0416,27.9884,28.0036,269000.0
2014-05-29 09:30:00,37.0,37.0,36.68,36.74,180900.0,28.1329,28.1329,27.8896,27.9352,180900.0
2014-05-29 09:40:00,36.75,36.79,36.65,36.67,95400.0,27.9428,27.9732,27.8668,27.882,95400.0
2014-05-29 09:50:00,36.67,36.78,36.65,36.7,87800.0,27.882,27.9656,27.8668,27.9048,87800.0
2014-05-29 10:00:00,36.69,36.83,36.69,36.78,135300.0,27.8972,28.0036,27.8972,27.9656,135300.0
2014-05-29 10:10:00,36.79,36.86,36.73,36.84,132100.0,27.9732,28.0264,27.9276,28.0112,132100.0
2014-05-29 10:20:00,36.84,36.93,36.83,36.92,80300.0,28.0112,28.0796,28.0036,28.072,80300.0
2014-05-29 10:30:00,36.91,36.96,36.9,36.96,67800.0,28.0644,28.1025,28.0568,28.1025,67800.0
2014-05-29 10:40:00,36.97,36.99,36.94,36.96,112100.0,28.1101,28.1253,28.0873,28.1025,112100.0
2014-05-29 10:50:00,36.97,37.0,36.94,37.0,71700.0,28.1101,28.1329,28.0873,28.1329,71700.0
2014-05-29 11:00:00,37.0,37.0,36.97,37.0,77500.0,28.1329,28.1329,28.1101,28.1329,77500.0
2014-05-29 11:10:00,37.0,37.0,36.95,36.98,62900.0,28.1329,28.1329,28.0949,28.1177,62900.0
2014-05-29 11:20:00,36.99,36.99,36.91,36.92,118800.0,28.1253,28.1253,28.0644,28.072,118800.0
2014-05-29 11:30:00,36.91,36.99,36.9,36.97,73100.0,28.0644,28.1253,28.0568,28.1101,73100.0
2014-05-29 11:40:00,36.97,37.0,36.93,36.98,59900.0,28.1101,28.1329,28.0796,28.1177,59900.0
2014-05-29 11:50:00,36.99,37.0,36.95,36.95,67300.0,28.1253,28.1329,28.0949,28.0949,67300.0
2014-05-29 12:00:00,36.96,37.09,36.96,37.06,111200.0,28.1025,28.2013,28.1025,28.1785,111200.0
2014-05-29 12:10:00,37.05,37.07,37.0,37.03,61300.0,28.1709,28.1861,28.1329,28.1557,61300.0
2014-05-29 12:20:00,37.04,37.05,36.96,36.98,85600.0,28.1633,28.1709,28.1025,28.1177,85600.0
2014-05-29 12:30:00,36.98,37.0,36.93,36.94,229400.0,28.1177,28.1329,28.0796,28.0873,229400.0
2014-05-29 12:40:00,36.94,37.0,36.94,36.97,75500.0,28.0873,28.1329,28.0873,28.1101,75500.0
2014-05-29 12:50:00,36.97,36.99,36.95,36.96,141600.0,28.1101,28.1253,28.0949,28.1025,141600.0
2014-05-29 13:00:00,36.96,37.02,36.96,37.01,35400.0,28.1025,28.1481,28.1025,28.1405,35400.0
2014-05-29 13:10:00,37.01,37.03,37.0,37.02,25000.0,28.1405,28.1557,28.1329,28.1481,25000.0
2014-05-29 13:20:00,37.02,37.03,37.0,37.02,24400.0,28.1481,28.1557,28.1329,28.1481,24400.0
2014-05-29 13:30:00,37.03,37.03,37.0,37.03,46500.0,28.1557,28.1557,28.1329,28.1557,46500.0
2014-05-29 13:40:00,37.03,37.06,37.02,37.04,31700.0,28.1557,28.1785,28.1481,28.1633,31700.0
2014-05-29 13:50:00,37.04,37.06,37.02,37.03,30300.0,28.1633,28.1785,28.1481,28.1557,30300.0
2014-05-29 14:00:00,37.04,37.05,37.0,37.02,75500.0,28.1633,28.1709,28.1329,28.1481,75500.0
2014-05-29 14:10:00,37.02,37.09,37.02,37.08,51000.0,28.1481,28.2013,28.1481,28.1937,51000.0
2014-05-29 14:20:00,37.08,37.11,37.05,37.09,51500.0,28.1937,28.2165,28.1709,28.2013,51500.0
2014-05-29 14:30:00,37.1,37.17,37.07,37.12,150800.0,28.2089,28.2621,28.1861,28.2241,150800.0
2014-05-29 14:40:00,37.12,37.14,37.08,37.08,33700.0,28.2241,28.2393,28.1937,28.1937,33700.0
2014-05-29 14:50:00,37.08,37.1,37.08,37.08,40000.0,28.1937,28.2089,28.1937,28.1937,40000.0
2014-05-29 15:00:00,37.08,37.13,37.05,37.06,42800.0,28.1937,28.2317,28.1709,28.1785,42800.0
2014-05-29 15:10:00,37.05,37.05,37.01,37.03,36200.0,28.1709,28.1709,28.1405,28.1557,36200.0
2014-05-29 15:20:00,37.02,37.05,37.01,37.02,43700.0,28.1481,28.1709,28.1405,28.1481,43700.0
2014-05-29 15:30:00,37.02,37.03,36.99,37.01,75000.0,28.1481,28.1557,28.1253,28.1405,75000.0
2014-05-29 15:40:00,37.0,37.07,37.0,37.07,76300.0,28.1329,28.1861,28.1329,28.1861,76300.0
2014-05-29 15:50:00,37.07,37.1,37.03,37.05,216500.0,28.1861,28.2089,28.1557,28.1709,216500.0
2014-05-30 09:30:00,37.1,37.1,36.8,36.85,149700.0,28.2089,28.2089,27.9808,28.0188,149700.0
2014-05-30 09:40:00,36.84,37.0,36.83,36.88,123300.0,28.0112,28.1329,28.0036,28.0416,123300.0
2014-05-30 09:50:00,36.88,36.98,36.87,36.91,106400.0,28.0416,28.1177,28.034,28.0644,106400.0
2014-05-30 10:00:00,36.92,37.01,36.91,36.93,80400.0,28.072,28.1405,28.0644,28.0796,80400.0
2014-05-30 10:10:00,36.93,37.0,36.86,36.87,94900.0,28.0796,28.1329,28.0264,28.034,94900.0
2014-05-30 10:20:00,36.87,36.87,36.78,36.81,92900.0,28.034,28.034,27.9656,27.9884,92900.0
2014-05-30 10:30:00,36.81,36.81,36.69,36.77,92600.0,27.9884,27.9884,27.8972,27.958,92600.0
2014-05-30 10:40:00,36.77,36.79,36.68,36.69,155200.0,27.958,27.9732,27.8896,27.8972,155200.0
2014-05-30 10:50:00,36.7,36.82,36.7,36.81,54400.0,27.9048,27.996,27.9048,27.9884,54400.0
2014-05-30 11:00:00,36.81,36.9,36.81,36.83,43400.0,27.9884,28.0568,27.9884,28.0036,43400.0
2014-05-30 11:10:00,36.83,36.91,36.83,36.88,45000.0,28.0036,28.0644,28.0036,28.0416,45000.0
2014-05-30 11:20:00,36.88,36.98,36.84,36.9,142700.0,28.0416,28.1177,28.0112,28.0568,142700.0
2014-05-30 11:30:00,36.9,36.93,36.86,36.93,28300.0,28.0568,28.0796,28.0264,28.0796,28300.0
2014-05-30 11:40:00,36.92,36.95,36.9,36.94,47800.0,28.072,28.0949,28.0568,28.0873,47800.0
2014-05-30 11:50:00,36.95,37.03,36.93,36.99,88200.0,28.0949,28.1557,28.0796,28.1253,88200.0
2014-05-30 12:00:00,36.99,37.02,36.98,37.02,37000.0,28.1253,28.1481,28.1177,28.1481,37000.0
2014-05-30 12:10:00,37.01,37.03,36.98,37.02,66400.0,28.1405,28.1557,28.1177,28.1481,66400.0
2014-05-30 12:20:00,37.02,37.03,36.99,37.01,42800.0,28.1481,28.1557,28.1253,28.1405,42800.0
2014-05-30 12:30:00,37.0,37.02,36.97,36.99,94500.0,28.1329,28.1481,28.1101,28.1253,94500.0
2014-05-30 12:40:00,36.98,37.05,36.96,37.03,88100.0,28.1177,28.1709,28.1025,28.1557,88100.0
2014-05-30 12:50:00,37.03,37.05,36.99,37.01,43400.0,28.1557,28.1709,28.1253,28.1405,43400.0
2014-05-30 13:00:00,37.0,37.04,36.97,37.0,105800.0,28.1329,28.1633,28.1101,28.1329,105800.0
2014-05-30 13:10:00,37.0,37.0,36.9,36.9,45500.0,28.1329,28.1329,28.0568,28.0568,45500.0
2014-05-30 13:20:00,36.9,36.96,36.89,36.95,36700.0,28.0568,28.1025,28.0492,28.0949,36700.0
2014-05-30 13:30:00,36.94,36.95,36.9,36.92,60000.0,28.0873,28.0949,28.0568,28.072,60000.0
2014-05-30 13:40:00,36.93,36.96,36.91,36.95,61100.0,28.0796,28.1025,28.0644,28.0949,61100.0
2014-05-30 13:50:00,36.95,36.96,36.92,36.95,87800.0,28.0949,28.1025,28.072,28.0949,87800.0
2014-05-30 14:00:00,36.94,37.0,36.93,37.0,43300.0,28.0873,28.1329,28.0796,28.1329,43300.0
2014-05-30 14:10:00,37.0,37.04,36.98,37.0,56000.0,28.1329,28.1633,28.1177,28.1329,56000.0
2014-05-30 14:20:00,37.01,37.02,36.98,37.0,88400.0,28.1405,28.1481,28.1177,28.1329,88400.0
2014-05-30 14:30:00,37.0,37.02,36.98,37.01,107900.0,28.1329,28.1481,28.1177,28.1405,107900.0
2014-05-30 14:40:00,37.0,37.02,36.99,36.99,123700.0,28.1329,28.1481,28.1253,28.1253,123700.0
2014-05-30 14:50:00,36.99,37.02,36.97,36.99,108600.0,28.1253,28.1481,28.1101,28.1253,108600.0
2014-05-30 15:00:00,37.0,37.08,36.98,37.08,102100.0,28.1329,28.1937,28.1177,28.1937,102100.0
2014-05-30 15:10:00,37.07,37.07,37.02,37.05,87400.0,28.1861,28.1861,28.1481,28.1709,87400.0
2014-05-30 15:20:00,37.05,37.08,37.01,37.03,86700.0,28.1709,28.1937,28.1405,28.1557,86700.0
2014-05-30 15:30:00,37.03,37.1,37.03,37.05,64800.0,28.1557,28.2089,28.1557,28.1709,64800.0
2014-05-30 15:40:00,37.05,37.11,37.05,37.08,91400.0,28.1709,28.2165,28.1709,28.1937,91400.0
2014-05-30 15:50:00,37.07,37.08,37.0,37.01,380000.0,28.1861,28.1937,28.1329,28.1405,380000.0
2014-06-02 09:30:00,36.33,37.09,36.19,37.03,393700.0,27.6234,28.2013,27.517,28.1557,393700.0
2014-06-02 09:40:00,37.04,37.24,36.99,37.04,167700.0,28.1633,28.3154,28.1253,28.1633,167700.0
2014-06-02 09:50:00,37.05,37.09,36.88,36.9,68300.0,28.1709,28.2013,28.0416,28.0568,68300.0
2014-06-02 10:00:00,36.9,36.93,36.83,36.9,156900.0,28.0568,28.0796,28.0036,28.0568,156900.0
2014-06-02 10:10:00,36.9,37.15,36.89,37.11,135600.0,28.0568,28.2469,28.0492,28.2165,135600.0
2014-06-02 10:20:00,37.11,37.17,37.07,37.16,96000.0,28.2165,28.2621,28.1861,28.2545,96000.0
2014-06-02 10:30:00,37.17,37.2,37.05,37.13,161200.0,28.2621,28.2849,28.1709,28.2317,161200.0
2014-06-02 10:40:00,37.13,37.17,37.07,37.1,101600.0,28.2317,28.2621,28.1861,28.2089,101600.0
2014-06-02 10:50:00,37.1,37.14,37.06,37.14,79200.0,28.2089,28.2393,28.1785,28.2393,79200.0
2014-06-02 11:00:00,37.14,37.17,37.08,37.16,93900.0,28.2393,28.2621,28.1937,28.2545,93900.0
2014-06-02 11:10:00,37.16,37.18,37.07,37.09,82100.0,28.2545,28.2697,28.1861,28.2013,82100.0
2014-06-02 11:20:00,37.09,37.19,37.08,37.18,56900.0,28.2013,28.2773,28.1937,28.2697,56900.0
2014-06-02 11:30:00,37.19,37.25,37.11,37.14,133600.0,28.2773,28.323,28.2165,28.2393,133600.0
2014-06-02 11:40:00,37.15,37.23,37.13,37.23,86200.0,28.2469,28.3078,28.2317,28.3078,86200.0
2014-06-02 11:50:00,37.23,37.39,37.23,37.37,378600.0,28.3078,28.4294,28.3078,28.4142,378600.0
2014-06-02 12:00:00,37.38,37.4,37.35,37.39,128900.0,28.4218,28.437,28.399,28.4294,128900.0
2014-06-02 12:10:00,37.39,37.51,37.35,37.45,113300.0,28.4294,28.5207,28.399,28.475,113300.0
2014-06-02 12:20:00,37.44,37.5,37.42,37.49,103000.0,28.4674,28.513,28.4522,28.5054,103000.0
2014-06-02 12:30:00,37.49,37.59,37.48,37.56,120600.0,28.5054,28.5815,28.4978,28.5587,120600.0
2014-06-02 12:40:00,37.56,37.58,37.52,37.55,71400.0,28.5587,28.5739,28.5283,28.5511,71400.0
2014-06-02 12:50:00,37.54,37.6,37.49,37.59,135500.0,28.5435,28.5891,28.5054,28.5815,135500.0
2014-06-02 13:00:00,37.59,37.6,37.55,37.57,98600.0,28.5815,28.5891,28.5511,28.5663,98600.0
2014-06-02 13:10:00,37.57,37.6,37.55,37.58,148300.0,28.5663,28.5891,28.5511,28.5739,148300.0
2014-06-02 13:20:00,37.58,37.67,37.55,37.67,93300.0,28.5739,28.6423,28.5511,28.6423,93300.0
2014-06-02 13:30:00,37.66,37.69,37.57,37.65,86100.0,28.6347,28.6575,28.5663,28.6271,86100.0
2014-06-02 13:40:00,37.64,37.65,37.58,37.6,59400.0,28.6195,28.6271,28.5739,28.5891,59400.0
2014-06-02 13:50:00,37.61,37.65,37.6,37.63,56400.0,28.5967,28.6271,28.5891,28.6119,56400.0
2014-06-02 14:00:00,37.63,37.64,37.57,37.57,80800.0,28.6119,28.6195,28.5663,28.5663,80800.0
2014-06-02 14:10:00,37.57,37.59,37.5,37.56,122300.0,28.5663,28.5815,28.513,28.5587,122300.0
2014-06-02 14:20:00,37.56,37.58,37.56,37.57,42700.0,28.5587,28.5739,28.5587,28.5663,42700.0
2014-06-02 14:30:00,37.58,37.61,37.57,37.57,72300.0,28.5739,28.5967,28.5663,28.5663,72300.0
2014-06-02 14:40:00,37.57,37.61,37.57,37.58,133000.0,28.5663,28.5967,28.5663,28.5739,133000.0
2014-06-02 14:50:00,37.57,37.59,37.53,37.53,160900.0,28.5663,28.5815,28.5359,28.5359,160900.0
2014-06-02 15:00:00,37.52,37.61,37.49,37.58,96500.0,28.5283,28.5967,28.5054,28.5739,96500.0
2014-06-02 15:10:00,37.57,37.61,37.54,37.59,124400.0,28.5663,28.5967,28.5435,28.5815,124400.0
2014-06-02 15:20:00,37.6,37.6,37.52,37.52,78500.0,28.5891,28.5891,28.5283,28.5283,78500.0
2014-06-02 15:30:00,37.52,37.59,37.52,37.53,122400.0,28.5283,28.5815,28.5283,28.5359,122400.0
2014-06-02 15:40:00,37.54,37.56,37.53,37.54,145700.0,28.5435,28.5587,28.5359,28.5435,145700.0
2014-06-02 15:50:00,37.53,37.54,37.49,37.52,311200.0,28.5359,28.5435,28.5054,28.5283,311200.0
2014-06-03 09:30:00,37.31,37.41,37.03,37.16,195500.0,28.3686,28.4446,28.1557,28.2545,195500.0
2014-06-03 09:40:00,37.15,37.16,36.98,36.98,67200.0,28.2469,28.2545,28.1177,28.1177,67200.0
2014-06-03 09:50:00,36.98,37.01,36.95,36.97,56400.0,28.1177,28.1405,28.0949,28.1101,56400.0
2014-06-03 10:00:00,36.98,37.04,36.96,37.01,109500.0,28.1177,28.1633,28.1025,28.1405,109500.0
2014-06-03 10:10:00,37.0,37.05,36.94,36.98,117000.0,28.1329,28.1709,28.0873,28.1177,117000.0
2014-06-03 10:20:00,36.97,36.97,36.8,36.87,175600.0,28.1101,28.1101,27.9808,28.034,175600.0
2014-06-03 10:30:00,36.88,36.89,36.84,36.85,81500.0,28.0416,28.0492,28.0112,28.0188,81500.0
2014-06-03 10:40:00,36.85,36.9,36.72,36.74,119200.0,28.0188,28.0568,27.92,27.9352,119200.0
2014-06-03 10:50:00,36.74,36.75,36.57,36.69,166900.0,27.9352,27.9428,27.8059,27.8972,166900.0
2014-06-03 11:00:00,36.7,36.7,36.48,36.51,189400.0,27.9048,27.9048,27.7375,27.7603,189400.0
2014-06-03 11:10:00,36.51,36.52,36.38,36.39,220300.0,27.7603,27.7679,27.6615,27.6691,220300.0
2014-06-03 11:20:00,36.4,36.67,36.34,36.57,249300.0,27.6767,27.882,27.631,27.8059,249300.0
2014-06-03 11:30:00,36.57,36.59,36.51,36.54,145700.0,27.8059,27.8211,27.7603,27.7831,145700.0
2014-06-03 11:40:00,36.54,36.62,36.5,36.6,77000.0,27.7831,27.8439,27.7527,27.8287,77000.0
2014-06-03 11:50:00,36.6,36.62,36.46,36.5,49100.0,27.8287,27.8439,27.7223,27.7527,49100.0
2014-06-03 12:00:00,36.5,36.66,36.5,36.56,56200.0,27.7527,27.8744,27.7527,27.7983,56200.0
2014-06-03 12:10:00,36.57,36.67,36.56,36.65,56400.0,27.8059,27.882,27.7983,27.8668,56400.0
2014-06-03 12:20:00,36.65,36.7,36.6,36.61,45800.0,27.8668,27.9048,27.8287,27.8363,45800.0
2014-06-03 12:30:00,36.6,36.64,36.57,36.63,30300.0,27.8287,27.8591,27.8059,27.8515,30300.0
2014-06-03 12:40:00,36.63,36.65,36.57,36.57,32100.0,27.8515,27.8668,27.8059,27.8059,32100.0
2014-06-03 12:50:00,36.58,36.58,36.56,36.58,33100.0,27.8135,27.8135,27.7983,27.8135,33100.0
2014-06-03 13:00:00,36.58,36.65,36.57,36.65,31500.0,27.8135,27.8668,27.8059,27.8668,31500.0
2014-06-03 13:10:00,36.65,36.71,36.63,36.71,68100.0,27.8668,27.9124,27.8515,27.9124,68100.0
2014-06-03 13:20:00,36.7,36.75,36.69,36.72,43500.0,27.9048,27.9428,27.8972,27.92,43500.0
2014-06-03 13:30:00,36.73,36.73,36.7,36.7,23700.0,27.9276,27.9276,27.9048,27.9048,23700.0
2014-06-03 13:40:00,36.71,36.73,36.69,36.69,38600.0,27.9124,27.9276,27.8972,27.8972,38600.0
2014-06-03 13:50:00,36.69,36.7,36.62,36.62,26600.0,27.8972,27.9048,27.8439,27.8439,26600.0
2014-06-03 14:00:00,36.62,36.65,36.61,36.63,55800.0,27.8439,27.8668,27.8363,27.8515,55800.0
2014-06-03 14:10:00,36.63,36.64,36.56,36.56,48900.0,27.8515,27.8591,27.7983,27.7983,48900.0
2014-06-03 14:20:00,36.57,36.6,36.56,36.6,64800.0,27.8059,27.8287,27.7983,27.8287,64800.0
2014-06-03 14:30:00,36.6,36.66,36.58,36.58,58900.0,27.8287,27.8744,27.8135,27.8135,58900.0
2014-06-03 14:40:00,36.59,36.59,36.55,36.55,54500.0,27.8211,27.8211,27.7907,27.7907,54500.0
2014-06-03 14:50:00,36.55,36.55,36.5,36.51,57400.0,27.7907,27.7907,27.7527,27.7603,57400.0
2014-06-03 15:00:00,36.5,36.51,36.5,36.51,41400.0,27.7527,27.7603,27.7527,27.7603,41400.0
2014-06-03 15:10:00,36.51,36.57,36.45,36.57,117500.0,27.7603,27.8059,27.7147,27.8059,117500.0
2014-06-03 15:20:00,36.57,36.61,36.55,36.59,83300.0,27.8059,27.8363,27.7907,27.8211,83300.0
2014-06-03 15:30:00,36.58,36.6,36.53,36.58,168200.0,27.8135,27.8287,27.7755,27.8135,168200.0
2014-06-03 15:40:00,36.58,36.65,36.57,36.65,137000.0,27.8135,27.8668,27.8059,27.8668,137000.0
2014-06-03 15:50:00,36.65,36.66,36.57,36.59,342100.0,27.8668,27.8744,27.8059,27.8211,342100.0
2014-06-04 09:30:00,36.42,36.5,36.29,36.36,134900.0,27.6919,27.7527,27.593,27.6463,134900.0
2014-06-04 09:40:00,36.35,36.35,36.14,36.26,123800.0,27.6386,27.6386,27.479,27.5702,123800.0
2014-06-04 09:50:00,36.26,36.32,36.22,36.25,66800.0,27.5702,27.6158,27.5398,27.5626,66800.0
2014-06-04 10:00:00,36.25,36.33,36.24,36.27,67900.0,27.5626,27.6234,27.555,27.5778,67900.0
2014-06-04 10:10:00,36.27,36.36,36.23,36.23,89500.0,27.5778,27.6463,27.5474,27.5474,89500.0
2014-06-04 10:20:00,36.24,36.26,36.09,36.13,100900.0,27.555,27.5702,27.441,27.4714,100900.0
2014-06-04 10:30:00,36.12,36.25,36.1,36.23,57200.0,27.4638,27.5626,27.4486,27.5474,57200.0
2014-06-04 10:40:00,36.23,36.27,36.21,36.23,50300.0,27.5474,27.5778,27.5322,27.5474,50300.0
2014-06-04 10:50:00,36.23,36.38,36.2,36.37,70900.0,27.5474,27.6615,27.5246,27.6539,70900.0
2014-06-04 11:00:00,36.37,36.39,36.35,36.36,26400.0,27.6539,27.6691,27.6386,27.6463,26400.0
2014-06-04 11:10:00,36.37,36.37,36.27,36.34,125400.0,27.6539,27.6539,27.5778,27.631,125400.0
2014-06-04 11:20:00,36.34,36.38,36.33,36.34,36200.0,27.631,27.6615,27.6234,27.631,36200.0
2014-06-04 11:30:00,36.33,36.34,36.3,36.3,43000.0,27.6234,27.631,27.6006,27.6006,43000.0
2014-06-04 11:40:00,36.31,36.32,36.28,36.29,68700.0,27.6082,27.6158,27.5854,27.593,68700.0
2014-06-04 11:50:00,36.29,36.34,36.29,36.3,38400.0,27.593,27.631,27.593,27.6006,38400.0
2014-06-04 12:00:00,36.31,36.36,36.3,36.35,55000.0,27.6082,27.6463,27.6006,27.6386,55000.0
2014-06-04 12:10:00,36.36,36.36,36.34,36.34,22100.0,27.6463,27.6463,27.631,27.631,22100.0
2014-06-04 12:20:00,36.34,36.36,36.33,36.35,39000.0,27.631,27.6463,27.6234,27.6386,39000.0
2014-06-04 12:30:00,36.35,36.36,36.34,36.35,26600.0,27.6386,27.6463,27.631,27.6386,26600.0
2014-06-04 12:40:00,36.36,36.37,36.33,36.34,55900.0,27.6463,27.6539,27.6234,27.631,55900.0
2014-06-04 12:50:00,36.34,36.36,36.34,36.35,35500.0,27.631,27.6463,27.631,27.6386,35500.0
2014-06-04 13:00:00,36.34,36.36,36.33,36.33,34300.0,27.631,27.6463,27.6234,27.6234,34300.0
2014-06-04 13:10:00,36.34,36.36,36.33,36.35,57000.0,27.631,27.6463,27.6234,27.6386,57000.0
2014-06-04 13:20:00,36.34,36.36,36.34,36.36,20600.0,27.631,27.6463,27.631,27.6463,20600.0
2014-06-04 13:30:00,36.36,36.37,36.34,36.36,26500.0,27.6463,27.6539,27.631,27.6463,26500.0
2014-06-04 13:40:00,36.36,36.36,36.31,36.32,60700.0,27.6463,27.6463,27.6082,27.6158,60700.0
2014-06-04 13:50:00,36.32,36.35,36.31,36.33,30100.0,27.6158,27.6386,27.6082,27.6234,30100.0
2014-06-04 14:00:00,36.33,36.36,36.33,36.35,48900.0,27.6234,27.6463,27.6234,27.6386,48900.0
2014-06-04 14:10:00,36.35,36.36,36.34,36.35,35000.0,27.6386,27.6463,27.631,27.6386,35000.0
2014-06-04 14:20:00,36.34,36.34,36.3,36.33,72400.0,27.631,27.631,27.6006,27.6234,72400.0
2014-06-04 14:30:00,36.33,36.36,36.32,36.33,94300.0,27.6234,27.6463,27.6158,27.6234,94300.0
2014-06-04 14:40:00,36.34,36.34,36.31,36.32,38600.0,27.631,27.631,27.6082,27.6158,38600.0
2014-06-04 14:50:00,36.31,36.32,36.28,36.29,73500.0,27.6082,27.6158,27.5854,27.593,73500.0
2014-06-04 15:00:00,36.28,36.31,36.28,36.3,96400.0,27.5854,27.6082,27.5854,27.6006,96400.0
2014-06-04 15:10:00,36.3,36.34,36.29,36.33,75100.0,27.6006,27.631,27.593,27.6234,75100.0
2014-06-04 15:20:00,36.33,36.33,36.32,36.33,38000.0,27.6234,27.6234,27.6158,27.6234,38000.0
2014-06-04 15:30:00,36.33,36.33,36.32,36.33,49000.0,27.6234,27.6234,27.6158,27.6234,49000.0
2014-06-04 15:40:00,36.32,36.33,36.26,36.26,146000.0,27.6158,27.6234,27.5702,27.5702,146000.0
2014-06-04 15:50:00,36.27,36.29,36.24,36.26,318900.0,27.5778,27.593,27.555,27.5702,318900.0
2014-06-05 09:30:00,36.22,36.35,36.17,36.17,73100.0,27.5398,27.6386,27.5018,27.5018,73100.0
2014-06-05 09:40:00,36.17,36.23,36.1,36.17,80200.0,27.5018,27.5474,27.4486,27.5018,80200.0
2014-06-05 09:50:00,36.18,36.22,36.04,36.18,52000.0,27.5094,27.5398,27.4029,27.5094,52000.0
2014-06-05 10:00:00,36.17,36.18,36.03,36.04,51900.0,27.5018,27.5094,27.3953,27.4029,51900.0
2014-06-05 10:10:00,36.04,36.22,36.03,36.22,49100.0,27.4029,27.5398,27.3953,27.5398,49100.0
2014-06-05 10:20:00,36.21,36.25,36.18,36.23,48900.0,27.5322,27.5626,27.5094,27.5474,48900.0
2014-06-05 10:30:00,36.23,36.23,36.15,36.16,55800.0,27.5474,27.5474,27.4866,27.4942,55800.0
2014-06-05 10:40:00,36.17,36.24,36.17,36.2,67600.0,27.5018,27.555,27.5018,27.5246,67600.0
2014-06-05 10:50:00,36.19,36.25,36.16,36.25,50300.0,27.517,27.5626,27.4942,27.5626,50300.0
2014-06-05 11:00:00,36.24,36.25,36.19,36.2,50600.0,27.555,27.5626,27.517,27.5246,50600.0
2014-06-05 11:10:00,36.2,36.22,36.17,36.2,50400.0,27.5246,27.5398,27.5018,27.5246,50400.0
2014-06-05 11:20:00,36.2,36.3,36.17,36.3,80000.0,27.5246,27.6006,27.5018,27.6006,80000.0
2014-06-05 11:30:00,36.3,36.3,36.25,36.27,75100.0,27.6006,27.6006,27.5626,27.5778,75100.0
2014-06-05 11:40:00,36.26,36.3,36.25,36.26,51400.0,27.5702,27.6006,27.5626,27.5702,51400.0
2014-06-05 11:50:00,36.27,36.34,36.26,36.29,79500.0,27.5778,27.631,27.5702,27.593,79500.0
2014-06-05 12:00:00,36.3,36.3,36.26,36.27,63700.0,27.6006,27.6006,27.5702,27.5778,63700.0
2014-06-05 12:10:00,36.28,36.28,36.19,36.19,36000.0,27.5854,27.5854,27.517,27.517,36000.0
2014-06-05 12:20:00,36.19,36.23,36.18,36.23,63600.0,27.517,27.5474,27.5094,27.5474,63600.0
2014-06-05 12:30:00,36.23,36.25,36.21,36.23,85500.0,27.5474,27.5626,27.5322,27.5474,85500.0
2014-06-05 12:40:00,36.23,36.24,36.21,36.22,43200.0,27.5474,27.555,27.5322,27.5398,43200.0
2014-06-05 12:50:00,36.22,36.23,36.19,36.19,36300.0,27.5398,27.5474,27.517,27.517,36300.0
2014-06-05 13:00:00,36.19,36.22,36.18,36.2,49400.0,27.517,27.5398,27.5094,27.5246,49400.0
2014-06-05 13:10:00,36.19,36.21,36.18,36.2,36100.0,27.517,27.5322,27.5094,27.5246,36100.0
2014-06-05 13:20:00,36.2,36.21,36.12,36.12,60100.0,27.5246,27.5322,27.4638,27.4638,60100.0
2014-06-05 13:30:00,36.12,36.13,36.06,36.06,48600.0,27.4638,27.4714,27.4181,27.4181,48600.0
2014-06-05 13:40:00,36.06,36.07,36.04,36.05,99400.0,27.4181,27.4257,27.4029,27.4105,99400.0
2014-06-05 13:50:00,36.05,36.08,36.02,36.03,129700.0,27.4105,27.4334,27.3877,27.3953,129700.0
2014-06-05 14:00:00,36.04,36.18,36.04,36.18,43800.0,27.4029,27.5094,27.4029,27.5094,43800.0
2014-06-05 14:10:00,36.18,36.22,36.18,36.19,70400.0,27.5094,27.5398,27.5094,27.517,70400.0
2014-06-05 14:20:00,36.18,36.22,36.17,36.2,56500.0,27.5094,27.5398,27.5018,27.5246,56500.0
2014-06-05 14:30:00,36.21,36.21,36.17,36.17,57000.0,27.5322,27.5322,27.5018,27.5018,57000.0
2014-06-05 14:40:00,36.17,36.22,36.17,36.21,52100.0,27.5018,27.5398,27.5018,27.5322,52100.0
2014-06-05 14:50:00,36.22,36.22,36.15,36.19,59400.0,27.5398,27.5398,27.4866,27.517,59400.0
2014-06-05 15:00:00,36.19,36.23,36.19,36.21,103900.0,27.517,27.5474,27.517,27.5322,103900.0
2014-06-05 15:10:00,36.21,36.22,36.09,36.1,197300.0,27.5322,27.5398,27.441,27.4486,197300.0
2014-06-05 15:20:00,36.11,36.11,35.97,36.01,325000.0,27.4562,27.4562,27.3497,27.3801,325000.0
2014-06-05 15:30:00,36.02,36.06,36.0,36.04,187300.0,27.3877,27.4181,27.3725,27.4029,187300.0
2014-06-05 15:40:00,36.04,36.11,35.98,36.08,387000.0,27.4029,27.4562,27.3573,27.4334,387000.0
2014-06-05 15:50:00,36.08,36.14,36.08,36.12,509100.0,27.4334,27.479,27.4334,27.4638,509100.0
2014-06-06 09:30:00,36.39,36.4,36.1,36.15,129900.0,27.6691,27.6767,27.4486,27.4866,129900.0
2014-06-06 09:40:00,36.16,36.22,36.07,36.15,104100.0,27.4942,27.5398,27.4257,27.4866,104100.0
2014-06-06 09:50:00,36.15,36.17,36.09,36.16,71600.0,27.4866,27.5018,27.441,27.4942,71600.0
2014-06-06 10:00:00,36.16,36.27,36.15,36.26,64100.0,27.4942,27.5778,27.4866,27.5702,64100.0
2014-06-06 10:10:00,36.26,36.27,36.18,36.25,60900.0,27.5702,27.5778,27.5094,27.5626,60900.0
2014-06-06 10:20:00,36.25,36.33,36.17,36.3,144700.0,27.5626,27.6234,27.5018,27.6006,144700.0
2014-06-06 10:30:00,36.31,36.32,36.24,36.25,91600.0,27.6082,27.6158,27.555,27.5626,91600.0
2014-06-06 10:40:00,36.25,36.29,36.21,36.29,68700.0,27.5626,27.593,27.5322,27.593,68700.0
2014-06-06 10:50:00,36.28,36.3,36.23,36.29,53500.0,27.5854,27.6006,27.5474,27.593,53500.0
2014-06-06 11:00:00,36.29,36.29,36.25,36.29,39900.0,27.593,27.593,27.5626,27.593,39900.0
2014-06-06 11:10:00,36.29,36.29,36.23,36.25,70500.0,27.593,27.593,27.5474,27.5626,70500.0
2014-06-06 11:20:00,36.25,36.3,36.25,36.26,41500.0,27.5626,27.6006,27.5626,27.5702,41500.0
2014-06-06 11:30:00,36.26,36.29,36.24,36.25,86600.0,27.5702,27.593,27.555,27.5626,86600.0
2014-06-06 11:40:00,36.26,36.28,36.24,36.26,130200.0,27.5702,27.5854,27.555,27.5702,130200.0
2014-06-06 11:50:00,36.27,36.27,36.21,36.25,118500.0,27.5778,27.5778,27.5322,27.5626,118500.0
2014-06-06 12:00:00,36.25,36.28,36.19,36.27,38400.0,27.5626,27.5854,27.517,27.5778,38400.0
2014-06-06 12:10:00,36.26,36.28,36.21,36.28,35000.0,27.5702,27.5854,27.5322,27.5854,35000.0
2014-06-06 12:20:00,36.27,36.29,36.21,36.23,23800.0,27.5778,27.593,27.5322,27.5474,23800.0
2014-06-06 12:30:00,36.23,36.25,36.2,36.23,34400.0,27.5474,27.5626,27.5246,27.5474,34400.0
2014-06-06 12:40:00,36.23,36.23,36.16,36.21,34500.0,27.5474,27.5474,27.4942,27.5322,34500.0
2014-06-06 12:50:00,36.22,36.23,36.19,36.2,23400.0,27.5398,27.5474,27.517,27.5246,23400.0
2014-06-06 13:00:00,36.19,36.23,36.18,36.22,27000.0,27.517,27.5474,27.5094,27.5398,27000.0
2014-06-06 13:10:00,36.22,36.22,36.18,36.2,37300.0,27.5398,27.5398,27.5094,27.5246,37300.0
2014-06-06 13:20:00,36.21,36.22,36.19,36.22,32000.0,27.5322,27.5398,27.517,27.5398,32000.0
2014-06-06 13:30:00,36.22,36.22,36.13,36.16,56100.0,27.5398,27.5398,27.4714,27.4942,56100.0
2014-06-06 13:40:00,36.15,36.17,36.09,36.11,68500.0,27.4866,27.5018,27.441,27.4562,68500.0
2014-06-06 13:50:00,36.11,36.13,36.03,36.03,68400.0,27.4562,27.4714,27.3953,27.3953,68400.0
2014-06-06 14:00:00,36.03,36.04,36.0,36.01,125300.0,27.3953,27.4029,27.3725,27.3801,125300.0
2014-06-06 14:10:00,36.01,36.01,35.97,36.01,75000.0,27.3801,27.3801,27.3497,27.3801,75000.0
2014-06-06 14:20:00,36.0,36.02,35.99,36.0,55400.0,27.3725,27.3877,27.3649,27.3725,55400.0
2014-06-06 14:30:00,36.0,36.01,35.99,36.01,45600.0,27.3725,27.3801,27.3649,27.3801,45600.0
2014-06-06 14:40:00,36.0,36.0,35.98,35.99,46300.0,27.3725,27.3725,27.3573,27.3649,46300.0
2014-06-06 14:50:00,36.0,36.01,35.98,35.99,54400.0,27.3725,27.3801,27.3573,27.3649,54400.0
2014-06-06 15:00:00,36.0,36.0,35.95,35.97,58000.0,27.3725,27.3725,27.3345,27.3497,58000.0
2014-06-06 15:10:00,35.97,35.97,35.89,35.89,167900.0,27.3497,27.3497,27.2889,27.2889,167900.0
2014-06-06 15:20:00,35.88,35.89,35.77,35.79,242600.0,27.2813,27.2889,27.1976,27.2129,242600.0
2014-06-06 15:30:00,35.8,35.91,35.79,35.84,206600.0,27.2205,27.3041,27.2129,27.2509,206600.0
2014-06-06 15:40:00,35.84,35.85,35.79,35.85,153500.0,27.2509,27.2585,27.2129,27.2585,153500.0
2014-06-06 15:50:00,35.84,35.88,35.78,35.83,498100.0,27.2509,27.2813,27.2052,27.2433,498100.0
2014-06-09 09:30:00,35.81,36.1,35.76,35.97,93600.0,27.2281,27.4486,27.19,27.3497,93600.0
2014-06-09 09:40:00,35.98,36.0,35.82,35.87,57000.0,27.3573,27.3725,27.2357,27.2737,57000.0
2014-06-09 09:50:00,35.88,35.91,35.79,35.79,61700.0,27.2813,27.3041,27.2129,27.2129,61700.0
2014-06-09 10:00:00,35.8,35.84,35.74,35.76,75300.0,27.2205,27.2509,27.1748,27.19,75300.0
2014-06-09 10:10:00,35.76,35.8,35.7,35.73,85700.0,27.19,27.2205,27.1444,27.1672,85700.0
2014-06-09 10:20:00,35.73,35.78,35.69,35.7,153200.0,27.1672,27.2052,27.1368,27.1444,153200.0
2014-06-09 10:30:00,35.7,35.7,35.6,35.61,145700.0,27.1444,27.1444,27.0684,27.076,145700.0
2014-06-09 10:40:00,35.62,35.66,35.57,35.66,124800.0,27.0836,27.114,27.0456,27.114,124800.0
2014-06-09 10:50:00,35.66,35.66,35.48,35.5,154200.0,27.114,27.114,26.9771,26.9924,154200.0
2014-06-09 11:00:00,35.5,35.53,35.43,35.52,161100.0,26.9924,27.0152,26.9391,27.0076,161100.0
2014-06-09 11:10:00,35.52,35.52,35.49,35.49,159200.0,27.0076,27.0076,26.9847,26.9847,159200.0
2014-06-09 11:20:00,35.5,35.57,35.49,35.54,214300.0,26.9924,27.0456,26.9847,27.0228,214300.0
2014-06-09 11:30:00,35.55,35.6,35.5,35.59,93300.0,27.0304,27.0684,26.9924,27.0608,93300.0
2014-06-09 11:40:00,35.58,35.63,35.55,35.62,127000.0,27.0532,27.0912,27.0304,27.0836,127000.0
2014-06-09 11:50:00,35.62,35.65,35.57,35.64,70000.0,27.0836,27.1064,27.0456,27.0988,70000.0
2014-06-09 12:00:00,35.64,35.66,35.58,35.62,112000.0,27.0988,27.114,27.0532,27.0836,112000.0
2014-06-09 12:10:00,35.62,35.65,35.6,35.61,99200.0,27.0836,27.1064,27.0684,27.076,99200.0
2014-06-09 12:20:00,35.6,35.74,35.58,35.7,119000.0,27.0684,27.1748,27.0532,27.1444,119000.0
2014-06-09 12:30:00,35.7,35.81,35.67,35.79,57100.0,27.1444,27.2281,27.1216,27.2129,57100.0
2014-06-09 12:40:00,35.79,35.84,35.78,35.8,31400.0,27.2129,27.2509,27.2052,27.2205,31400.0
2014-06-09 12:50:00,35.8,35.89,35.79,35.81,61600.0,27.2205,27.2889,27.2129,27.2281,61600.0
2014-06-09 13:00:00,35.82,35.84,35.79,35.82,33400.0,27.2357,27.2509,27.2129,27.2357,33400.0
2014-06-09 13:10:00,35.82,35.82,35.69,35.79,107300.0,27.2357,27.2357,27.1368,27.2129,107300.0
2014-06-09 13:20:00,35.79,35.79,35.71,35.78,59400.0,27.2129,27.2129,27.152,27.2052,59400.0
2014-06-09 13:30:00,35.79,35.79,35.75,35.79,58700.0,27.2129,27.2129,27.1824,27.2129,58700.0
2014-06-09 13:40:00,35.78,35.79,35.69,35.7,61100.0,27.2052,27.2129,27.1368,27.1444,61100.0
2014-06-09 13:50:00,35.7,35.75,35.68,35.72,78900.0,27.1444,27.1824,27.1292,27.1596,78900.0
2014-06-09 14:00:00,35.72,35.77,35.71,35.71,75800.0,27.1596,27.1976,27.152,27.152,75800.0
2014-06-09 14:10:00,35.71,35.71,35.62,35.67,66400.0,27.152,27.152,27.0836,27.1216,66400.0
2014-06-09 14:20:00,35.66,35.7,35.66,35.68,68100.0,27.114,27.1444,27.114,27.1292,68100.0
2014-06-09 14:30:00,35.68,35.69,35.63,35.69,49200.0,27.1292,27.1368,27.0912,27.1368,49200.0
2014-06-09 14:40:00,35.68,35.74,35.68,35.74,79800.0,27.1292,27.1748,27.1292,27.1748,79800.0
2014-06-09 14:50:00,35.74,35.76,35.69,35.73,57700.0,27.1748,27.19,27.1368,27.1672,57700.0
2014-06-09 15:00:00,35.73,35.79,35.72,35.77,72900.0,27.1672,27.2129,27.1596,27.1976,72900.0
2014-06-09 15:10:00,35.77,35.78,35.69,35.72,91600.0,27.1976,27.2052,27.1368,27.1596,91600.0
2014-06-09 15:20:00,35.73,35.73,35.64,35.64,90600.0,27.1672,27.1672,27.0988,27.0988,90600.0
2014-06-09 15:30:00,35.64,35.76,35.64,35.73,246200.0,27.0988,27.19,27.0988,27.1672,246200.0
2014-06-09 15:40:00,35.73,35.77,35.7,35.72,202100.0,27.1672,27.1976,27.1444,27.1596,202100.0
2014-06-09 15:50:00,35.72,35.78,35.7,35.74,461600.0,27.1596,27.2052,27.1444,27.1748,461600.0
2014-06-10 09:30:00,35.86,35.88,35.67,35.69,124800.0,27.2661,27.2813,27.1216,27.1368,124800.0
2014-06-10 09:40:00,35.66,35.69,35.55,35.58,43300.0,27.114,27.1368,27.0304,27.0532,43300.0
2014-06-10 09:50:00,35.58,35.68,35.55,35.67,35000.0,27.0532,27.1292,27.0304,27.1216,35000.0
2014-06-10 10:00:00,35.66,35.73,35.63,35.68,56200.0,27.114,27.1672,27.0912,27.1292,56200.0
2014-06-10 10:10:00,35.68,35.78,35.68,35.72,53300.0,27.1292,27.2052,27.1292,27.1596,53300.0
2014-06-10 10:20:00,35.71,35.78,35.7,35.71,53800.0,27.152,27.2052,27.1444,27.152,53800.0
2014-06-10 10:30:00,35.71,35.75,35.66,35.68,41400.0,27.152,27.1824,27.114,27.1292,41400.0
2014-06-10 10:40:00,35.68,35.76,35.67,35.76,43800.0,27.1292,27.19,27.1216,27.19,43800.0
2014-06-10 10:50:00,35.76,35.82,35.73,35.76,42200.0,27.19,27.2357,27.1672,27.19,42200.0
2014-06-10 11:00:00,35.76,35.77,35.69,35.7,27900.0,27.19,27.1976,27.1368,27.1444,27900.0
2014-06-10 11:10:00,35.7,35.71,35.66,35.69,28000.0,27.1444,27.152,27.114,27.1368,28000.0
2014-06-10 11:20:00,35.69,35.72,35.66,35.7,26900.0,27.1368,27.1596,27.114,27.1444,26900.0
2014-06-10 11:30:00,35.71,35.73,35.7,35.71,34500.0,27.152,27.1672,27.1444,27.152,34500.0
2014-06-10 11:40:00,35.7,35.72,35.68,35.69,81900.0,27.1444,27.1596,27.1292,27.1368,81900.0
2014-06-10 11:50:00,35.69,35.71,35.69,35.69,58700.0,27.1368,27.152,27.1368,27.1368,58700.0
2014-06-10 12:00:00,35.7,35.71,35.69,35.7,58300.0,27.1444,27.152,27.1368,27.1444,58300.0
2014-06-10 12:10:00,35.7,35.73,35.69,35.7,58000.0,27.1444,27.1672,27.1368,27.1444,58000.0
2014-06-10 12:20:00,35.7,35.74,35.7,35.74,13900.0,27.1444,27.1748,27.1444,27.1748,13900.0
2014-06-10 12:30:00,35.74,35.77,35.73,35.74,53000.0,27.1748,27.1976,27.1672,27.1748,53000.0
2014-06-10 12:40:00,35.74,35.76,35.73,35.75,46300.0,27.1748,27.19,27.1672,27.1824,46300.0
2014-06-10 12:50:00,35.75,35.76,35.73,35.75,25400.0,27.1824,27.19,27.1672,27.1824,25400.0
2014-06-10 13:00:00,35.75,35.77,35.74,35.76,45400.0,27.1824,27.1976,27.1748,27.19,45400.0
2014-06-10 13:10:00,35.77,35.77,35.69,35.7,39400.0,27.1976,27.1976,27.1368,27.1444,39400.0
2014-06-10 13:20:00,35.69,35.72,35.68,35.7,54900.0,27.1368,27.1596,27.1292,27.1444,54900.0
2014-06-10 13:30:00,35.72,35.72,35.69,35.72,25700.0,27.1596,27.1596,27.1368,27.1596,25700.0
2014-06-10 13:40:00,35.73,35.77,35.73,35.77,45800.0,27.1672,27.1976,27.1672,27.1976,45800.0
2014-06-10 13:50:00,35.77,35.81,35.75,35.8,45100.0,27.1976,27.2281,27.1824,27.2205,45100.0
2014-06-10 14:00:00,35.81,35.86,35.8,35.82,100600.0,27.2281,27.2661,27.2205,27.2357,100600.0
2014-06-10 14:10:00,35.81,35.84,35.8,35.82,53900.0,27.2281,27.2509,27.2205,27.2357,53900.0
2014-06-10 14:20:00,35.82,35.84,35.8,35.83,60600.0,27.2357,27.2509,27.2205,27.2433,60600.0
2014-06-10 14:30:00,35.82,35.84,35.8,35.8,100100.0,27.2357,27.2509,27.2205,27.2205,100100.0
2014-06-10 14:40:00,35.81,35.81,35.78,35.78,55800.0,27.2281,27.2281,27.2052,27.2052,55800.0
2014-06-10 14:50:00,35.79,35.84,35.78,35.82,43800.0,27.2129,27.2509,27.2052,27.2357,43800.0
2014-06-10 15:00:00,35.81,35.86,35.81,35.85,27500.0,27.2281,27.2661,27.2281,27.2585,27500.0
2014-06-10 15:10:00,35.84,35.88,35.84,35.85,83600.0,27.2509,27.2813,27.2509,27.2585,83600.0
2014-06-10 15:20:00,35.86,35.86,35.82,35.82,37700.0,27.2661,27.2661,27.2357,27.2357,37700.0
2014-06-10 15:30:00,35.82,35.83,35.79,35.8,61700.0,27.2357,27.2433,27.2129,27.2205,61700.0
2014-06-10 15:40:00,35.81,35.81,35.8,35.81,52600.0,27.2281,27.2281,27.2205,27.2281,52600.0
2014-06-10 15:50:00,35.8,35.88,35.8,35.85,231400.0,27.2205,27.2813,27.2205,27.2585,231400.0
2014-06-11 09:30:00,35.88,35.93,35.62,35.87,100300.0,27.2813,27.3193,27.0836,27.2737,100300.0
2014-06-11 09:40:00,35.88,35.94,35.85,35.9,44700.0,27.2813,27.3269,27.2585,27.2965,44700.0
2014-06-11 09:50:00,35.9,35.94,35.86,35.94,42500.0,27.2965,27.3269,27.2661,27.3269,42500.0
2014-06-11 10:00:00,35.95,35.99,35.9,35.97,97800.0,27.3345,27.3649,27.2965,27.3497,97800.0
2014-06-11 10:10:00,35.97,35.97,35.89,35.93,44000.0,27.3497,27.3497,27.2889,27.3193,44000.0
2014-06-11 10:20:00,35.93,35.95,35.85,35.86,33900.0,27.3193,27.3345,27.2585,27.2661,33900.0
2014-06-11 10:30:00,35.86,35.89,35.79,35.82,44600.0,27.2661,27.2889,27.2129,27.2357,44600.0
2014-06-11 10:40:00,35.81,35.88,35.79,35.84,22600.0,27.2281,27.2813,27.2129,27.2509,22600.0
2014-06-11 10:50:00,35.83,35.85,35.79,35.81,40700.0,27.2433,27.2585,27.2129,27.2281,40700.0
2014-06-11 11:00:00,35.81,35.84,35.79,35.81,33200.0,27.2281,27.2509,27.2129,27.2281,33200.0
2014-06-11 11:10:00,35.81,35.84,35.8,35.82,107400.0,27.2281,27.2509,27.2205,27.2357,107400.0
2014-06-11 11:20:00,35.82,35.85,35.81,35.81,101700.0,27.2357,27.2585,27.2281,27.2281,101700.0
2014-06-11 11:30:00,35.81,35.85,35.81,35.81,51200.0,27.2281,27.2585,27.2281,27.2281,51200.0
2014-06-11 11:40:00,35.81,35.88,35.81,35.86,46500.0,27.2281,27.2813,27.2281,27.2661,46500.0
2014-06-11 11:50:00,35.86,35.93,35.86,35.92,18100.0,27.2661,27.3193,27.2661,27.3117,18100.0
2014-06-11 12:00:00,35.91,35.95,35.89,35.94,27200.0,27.3041,27.3345,27.2889,27.3269,27200.0
2014-06-11 12:10:00,35.94,35.95,35.92,35.92,12200.0,27.3269,27.3345,27.3117,27.3117,12200.0
2014-06-11 12:20:00,35.92,35.92,35.88,35.9,13700.0,27.3117,27.3117,27.2813,27.2965,13700.0
2014-06-11 12:30:00,35.9,35.93,35.88,35.88,14800.0,27.2965,27.3193,27.2813,27.2813,14800.0
2014-06-11 12:40:00,35.89,35.91,35.86,35.88,70200.0,27.2889,27.3041,27.2661,27.2813,70200.0
2014-06-11 12:50:00,35.88,35.96,35.88,35.96,38200.0,27.2813,27.3421,27.2813,27.3421,38200.0
2014-06-11 13:00:00,35.97,35.98,35.91,35.96,36400.0,27.3497,27.3573,27.3041,27.3421,36400.0
2014-06-11 13:10:00,35.97,35.99,35.96,35.97,14800.0,27.3497,27.3649,27.3421,27.3497,14800.0
2014-06-11 13:20:00,35.97,35.99,35.94,35.95,21000.0,27.3497,27.3649,27.3269,27.3345,21000.0
2014-06-11 13:30:00,35.94,35.98,35.93,35.96,19200.0,27.3269,27.3573,27.3193,27.3421,19200.0
2014-06-11 13:40:00,35.97,35.97,35.9,35.9,18000.0,27.3497,27.3497,27.2965,27.2965,18000.0
2014-06-11 13:50:00,35.9,35.92,35.85,35.85,26800.0,27.2965,27.3117,27.2585,27.2585,26800.0
2014-06-11 14:00:00,35.84,35.88,35.82,35.82,24500.0,27.2509,27.2813,27.2357,27.2357,24500.0
2014-06-11 14:10:00,35.82,35.84,35.8,35.82,24900.0,27.2357,27.2509,27.2205,27.2357,24900.0
2014-06-11 14:20:00,35.82,35.87,35.77,35.87,31000.0,27.2357,27.2737,27.1976,27.2737,31000.0
2014-06-11 14:30:00,35.87,35.9,35.84,35.89,35500.0,27.2737,27.2965,27.2509,27.2889,35500.0
2014-06-11 14:40:00,35.88,35.93,35.88,35.88,25000.0,27.2813,27.3193,27.2813,27.2813,25000.0
2014-06-11 14:50:00,35.89,35.9,35.86,35.88,28100.0,27.2889,27.2965,27.2661,27.2813,28100.0
2014-06-11 15:00:00,35.89,35.9,35.85,35.85,41000.0,27.2889,27.2965,27.2585,27.2585,41000.0
2014-06-11 15:10:00,35.85,35.9,35.85,35.9,40700.0,27.2585,27.2965,27.2585,27.2965,40700.0
2014-06-11 15:20:00,35.9,35.94,35.89,35.94,31100.0,27.2965,27.3269,27.2889,27.3269,31100.0
2014-06-11 15:30:00,35.94,35.97,35.93,35.95,61700.0,27.3269,27.3497,27.3193,27.3345,61700.0
2014-06-11 15:40:00,35.96,35.99,35.95,35.97,70200.0,27.3421,27.3649,27.3345,27.3497,70200.0
2014-06-11 15:50:00,35.98,35.98,35.93,35.95,120300.0,27.3573,27.3573,27.3193,27.3345,120300.0
2014-06-12 09:30:00,35.74,35.75,35.63,35.7,114500.0,27.1748,27.1824,27.0912,27.1444,114500.0
2014-06-12 09:40:00,35.71,35.75,35.69,35.73,27900.0,27.152,27.1824,27.1368,27.1672,27900.0
2014-06-12 09:50:00,35.73,35.75,35.71,35.74,16700.0,27.1672,27.1824,27.152,27.1748,16700.0
2014-06-12 10:00:00,35.74,35.75,35.72,35.75,74600.0,27.1748,27.1824,27.1596,27.1824,74600.0
2014-06-12 10:10:00,35.74,35.75,35.71,35.75,66100.0,27.1748,27.1824,27.152,27.1824,66100.0
2014-06-12 10:20:00,35.74,35.77,35.7,35.71,68500.0,27.1748,27.1976,27.1444,27.152,68500.0
2014-06-12 10:30:00,35.71,35.75,35.7,35.72,33600.0,27.152,27.1824,27.1444,27.1596,33600.0
2014-06-12 10:40:00,35.72,35.73,35.67,35.72,78500.0,27.1596,27.1672,27.1216,27.1596,78500.0
2014-06-12 10:50:00,35.72,35.75,35.7,35.73,73900.0,27.1596,27.1824,27.1444,27.1672,73900.0
2014-06-12 11:00:00,35.72,35.75,35.71,35.74,19700.0,27.1596,27.1824,27.152,27.1748,19700.0
2014-06-12 11:10:00,35.74,35.77,35.73,35.73,90500.0,27.1748,27.1976,27.1672,27.1672,90500.0
2014-06-12 11:20:00,35.73,35.77,35.71,35.72,48200.0,27.1672,27.1976,27.152,27.1596,48200.0
2014-06-12 11:30:00,35.72,35.73,35.63,35.69,38700.0,27.1596,27.1672,27.0912,27.1368,38700.0
2014-06-12 11:40:00,35.68,35.68,35.63,35.67,26300.0,27.1292,27.1292,27.0912,27.1216,26300.0
2014-06-12 11:50:00,35.66,35.71,35.63,35.7,37200.0,27.114,27.152,27.0912,27.1444,37200.0
2014-06-12 12:00:00,35.7,35.75,35.7,35.74,35600.0,27.1444,27.1824,27.1444,27.1748,35600.0
2014-06-12 12:10:00,35.74,35.75,35.72,35.72,45400.0,27.1748,27.1824,27.1596,27.1596,45400.0
2014-06-12 12:20:00,35.72,35.75,35.7,35.74,16000.0,27.1596,27.1824,27.1444,27.1748,16000.0
2014-06-12 12:30:00,35.74,35.75,35.72,35.73,41200.0,27.1748,27.1824,27.1596,27.1672,41200.0
2014-06-12 12:40:00,35.72,35.73,35.66,35.7,27900.0,27.1596,27.1672,27.114,27.1444,27900.0
2014-06-12 12:50:00,35.7,35.7,35.61,35.65,34500.0,27.1444,27.1444,27.076,27.1064,34500.0
2014-06-12 13:00:00,35.65,35.69,35.64,35.66,18600.0,27.1064,27.1368,27.0988,27.114,18600.0
2014-06-12 13:10:00,35.66,35.67,35.62,35.63,22600.0,27.114,27.1216,27.0836,27.0912,22600.0
2014-06-12 13:20:00,35.63,35.64,35.54,35.57,63100.0,27.0912,27.0988,27.0228,27.0456,63100.0
2014-06-12 13:30:00,35.58,35.6,35.55,35.59,40000.0,27.0532,27.0684,27.0304,27.0608,40000.0
2014-06-12 13:40:00,35.58,35.62,35.53,35.54,56400.0,27.0532,27.0836,27.0152,27.0228,56400.0
2014-06-12 13:50:00,35.54,35.55,35.49,35.55,81200.0,27.0228,27.0304,26.9847,27.0304,81200.0
2014-06-12 14:00:00,35.54,35.59,35.52,35.55,53400.0,27.0228,27.0608,27.0076,27.0304,53400.0
2014-06-12 14:10:00,35.54,35.66,35.54,35.65,81800.0,27.0228,27.114,27.0228,27.1064,81800.0
2014-06-12 14:20:00,35.66,35.66,35.6,35.63,48700.0,27.114,27.114,27.0684,27.0912,48700.0
2014-06-12 14:30:00,35.63,35.64,35.57,35.58,37300.0,27.0912,27.0988,27.0456,27.0532,37300.0
2014-06-12 14:40:00,35.58,35.64,35.58,35.64,20500.0,27.0532,27.0988,27.0532,27.0988,20500.0
2014-06-12 14:50:00,35.64,35.65,35.59,35.62,63200.0,27.0988,27.1064,27.0608,27.0836,63200.0
2014-06-12 15:00:00,35.62,35.62,35.56,35.57,62000.0,27.0836,27.0836,27.038,27.0456,62000.0
2014-06-12 15:10:00,35.56,35.57,35.49,35.55,61800.0,27.038,27.0456,26.9847,27.0304,61800.0
2014-06-12 15:20:00,35.54,35.6,35.51,35.53,44800.0,27.0228,27.0684,27.0,27.0152,44800.0
2014-06-12 15:30:00,35.52,35.53,35.47,35.49,61400.0,27.0076,27.0152,26.9695,26.9847,61400.0
2014-06-12 15:40:00,35.48,35.55,35.48,35.52,89100.0,26.9771,27.0304,26.9771,27.0076,89100.0
2014-06-12 15:50:00,35.51,35.54,35.51,35.54,282700.0,27.0,27.0228,27.0,27.0228,282700.0
2014-06-13 09:30:00,35.63,35.92,35.43,35.64,247100.0,27.0912,27.3117,26.9391,27.0988,247100.0
2014-06-13 09:40:00,35.66,35.76,35.64,35.64,82400.0,27.114,27.19,27.0988,27.0988,82400.0
2014-06-13 09:50:00,35.65,35.69,35.54,35.63,55100.0,27.1064,27.1368,27.0228,27.0912,55100.0
2014-06-13 10:00:00,35.64,35.66,35.42,35.48,104600.0,27.0988,27.114,26.9315,26.9771,104600.0
2014-06-13 10:10:00,35.49,35.51,35.37,35.47,121400.0,26.9847,27.0,26.8935,26.9695,121400.0
2014-06-13 10:20:00,35.47,35.51,35.44,35.48,51000.0,26.9695,27.0,26.9467,26.9771,51000.0
2014-06-13 10:30:00,35.48,35.6,35.48,35.6,65100.0,26.9771,27.0684,26.9771,27.0684,65100.0
2014-06-13 10:40:00,35.61,35.68,35.59,35.61,43000.0,27.076,27.1292,27.0608,27.076,43000.0
2014-06-13 10:50:00,35.61,35.74,35.61,35.72,27100.0,27.076,27.1748,27.076,27.1596,27100.0
2014-06-13 11:00:00,35.74,35.75,35.61,35.63,46600.0,27.1748,27.1824,27.076,27.0912,46600.0
2014-06-13 11:10:00,35.64,35.67,35.62,35.64,28900.0,27.0988,27.1216,27.0836,27.0988,28900.0
2014-06-13 11:20:00,35.64,35.64,35.58,35.58,76100.0,27.0988,27.0988,27.0532,27.0532,76100.0
2014-06-13 11:30:00,35.58,35.58,35.55,35.57,59500.0,27.0532,27.0532,27.0304,27.0456,59500.0
2014-06-13 11:40:00,35.56,35.57,35.44,35.45,51000.0,27.038,27.0456,26.9467,26.9543,51000.0
2014-06-13 11:50:00,35.45,35.48,35.45,35.45,19700.0,26.9543,26.9771,26.9543,26.9543,19700.0
2014-06-13 12:00:00,35.46,35.55,35.46,35.5,30500.0,26.9619,27.0304,26.9619,26.9924,30500.0
2014-06-13 12:10:00,35.5,35.54,35.5,35.54,12600.0,26.9924,27.0228,26.9924,27.0228,12600.0
2014-06-13 12:20:00,35.54,35.56,35.48,35.49,48400.0,27.0228,27.038,26.9771,26.9847,48400.0
2014-06-13 12:30:00,35.49,35.51,35.45,35.46,24800.0,26.9847,27.0,26.9543,26.9619,24800.0
2014-06-13 12:40:00,35.46,35.51,35.45,35.48,17000.0,26.9619,27.0,26.9543,26.9771,17000.0
2014-06-13 12:50:00,35.48,35.49,35.44,35.45,21300.0,26.9771,26.9847,26.9467,26.9543,21300.0
2014-06-13 13:00:00,35.45,35.47,35.41,35.43,32300.0,26.9543,26.9695,26.9239,26.9391,32300.0
2014-06-13 13:10:00,35.43,35.47,35.41,35.46,41100.0,26.9391,26.9695,26.9239,26.9619,41100.0
2014-06-13 13:20:00,35.45,35.51,35.44,35.51,19400.0,26.9543,27.0,26.9467,27.0,19400.0
2014-06-13 13:30:00,35.51,35.53,35.48,35.5,27200.0,27.0,27.0152,26.9771,26.9924,27200.0
2014-06-13 13:40:00,35.5,35.51,35.44,35.46,24900.0,26.9924,27.0,26.9467,26.9619,24900.0
2014-06-13 13:50:00,35.45,35.46,35.43,35.45,35500.0,26.9543,26.9619,26.9391,26.9543,35500.0
2014-06-13 14:00:00,35.46,35.5,35.45,35.48,36500.0,26.9619,26.9924,26.9543,26.9771,36500.0
2014-06-13 14:10:00,35.47,35.5,35.44,35.5,78900.0,26.9695,26.9924,26.9467,26.9924,78900.0
2014-06-13 14:20:00,35.5,35.55,35.49,35.55,47000.0,26.9924,27.0304,26.9847,27.0304,47000.0
2014-06-13 14:30:00,35.55,35.56,35.51,35.53,107200.0,27.0304,27.038,27.0,27.0152,107200.0
2014-06-13 14:40:00,35.53,35.55,35.51,35.52,143000.0,27.0152,27.0304,27.0,27.0076,143000.0
2014-06-13 14:50:00,35.52,35.56,35.52,35.55,64300.0,27.0076,27.038,27.0076,27.0304,64300.0
2014-06-13 15:00:00,35.55,35.66,35.55,35.64,51200.0,27.0304,27.114,27.0304,27.0988,51200.0
2014-06-13 15:10:00,35.64,35.65,35.58,35.63,65000.0,27.0988,27.1064,27.0532,27.0912,65000.0
2014-06-13 15:20:00,35.63,35.63,35.56,35.56,35200.0,27.0912,27.0912,27.038,27.038,35200.0
2014-06-13 15:30:00,35.57,35.62,35.53,35.62,50200.0,27.0456,27.0836,27.0152,27.0836,50200.0
2014-06-13 15:40:00,35.62,35.62,35.53,35.59,48800.0,27.0836,27.0836,27.0152,27.0608,48800.0
2014-06-13 15:50:00,35.6,35.68,35.59,35.66,98000.0,27.0684,27.1292,27.0608,27.114,98000.0
2014-06-16 09:30:00,35.51,35.8,35.46,35.79,113200.0,27.0,27.2205,26.9619,27.2129,113200.0
2014-06-16 09:40:00,35.79,35.94,35.77,35.92,60700.0,27.2129,27.3269,27.1976,27.3117,60700.0
2014-06-16 09:50:00,35.92,35.93,35.82,35.84,38900.0,27.3117,27.3193,27.2357,27.2509,38900.0
2014-06-16 10:00:00,35.86,35.94,35.82,35.92,56000.0,27.2661,27.3269,27.2357,27.3117,56000.0
2014-06-16 10:10:00,35.94,36.04,35.94,36.03,110900.0,27.3269,27.4029,27.3269,27.3953,110900.0
2014-06-16 10:20:00,36.04,36.04,35.84,35.86,71800.0,27.4029,27.4029,27.2509,27.2661,71800.0
2014-06-16 10:30:00,35.85,35.93,35.84,35.9,51500.0,27.2585,27.3193,27.2509,27.2965,51500.0
2014-06-16 10:40:00,35.9,35.94,35.89,35.89,70600.0,27.2965,27.3269,27.2889,27.2889,70600.0
2014-06-16 10:50:00,35.89,35.94,35.87,35.9,44200.0,27.2889,27.3269,27.2737,27.2965,44200.0
2014-06-16 11:00:00,35.91,35.93,35.77,35.78,101700.0,27.3041,27.3193,27.1976,27.2052,101700.0
2014-06-16 11:10:00,35.78,35.79,35.75,35.78,21000.0,27.2052,27.2129,27.1824,27.2052,21000.0
2014-06-16 11:20:00,35.78,35.84,35.75,35.84,20200.0,27.2052,27.2509,27.1824,27.2509,20200.0
2014-06-16 11:30:00,35.83,35.83,35.65,35.65,66500.0,27.2433,27.2433,27.1064,27.1064,66500.0
2014-06-16 11:40:00,35.66,35.68,35.61,35.66,54900.0,27.114,27.1292,27.076,27.114,54900.0
2014-06-16 11:50:00,35.66,35.74,35.65,35.73,19100.0,27.114,27.1748,27.1064,27.1672,19100.0
2014-06-16 12:00:00,35.72,35.78,35.7,35.78,47300.0,27.1596,27.2052,27.1444,27.2052,47300.0
2014-06-16 12:10:00,35.79,35.84,35.79,35.83,22000.0,27.2129,27.2509,27.2129,27.2433,22000.0
2014-06-16 12:20:00,35.82,35.88,35.82,35.88,20200.0,27.2357,27.2813,27.2357,27.2813,20200.0
2014-06-16 12:30:00,35.88,35.88,35.81,35.83,62500.0,27.2813,27.2813,27.2281,27.2433,62500.0
2014-06-16 12:40:00,35.84,35.86,35.81,35.82,19400.0,27.2509,27.2661,27.2281,27.2357,19400.0
2014-06-16 12:50:00,35.81,35.89,35.81,35.86,21600.0,27.2281,27.2889,27.2281,27.2661,21600.0
2014-06-16 13:00:00,35.87,35.91,35.86,35.9,35500.0,27.2737,27.3041,27.2661,27.2965,35500.0
2014-06-16 13:10:00,35.9,35.91,35.86,35.88,26300.0,27.2965,27.3041,27.2661,27.2813,26300.0
2014-06-16 13:20:00,35.87,35.89,35.85,35.86,26400.0,27.2737,27.2889,27.2585,27.2661,26400.0
2014-06-16 13:30:00,35.86,35.91,35.86,35.9,11200.0,27.2661,27.3041,27.2661,27.2965,11200.0
2014-06-16 13:40:00,35.89,35.89,35.83,35.84,28000.0,27.2889,27.2889,27.2433,27.2509,28000.0
2014-06-16 13:50:00,35.84,35.85,35.78,35.8,17700.0,27.2509,27.2585,27.2052,27.2205,17700.0
2014-06-16 14:00:00,35.81,35.84,35.79,35.81,43900.0,27.2281,27.2509,27.2129,27.2281,43900.0
2014-06-16 14:10:00,35.82,35.84,35.82,35.84,25000.0,27.2357,27.2509,27.2357,27.2509,25000.0
2014-06-16 14:20:00,35.84,35.89,35.84,35.86,28800.0,27.2509,27.2889,27.2509,27.2661,28800.0
2014-06-16 14:30:00,35.87,35.87,35.79,35.79,32400.0,27.2737,27.2737,27.2129,27.2129,32400.0
2014-06-16 14:40:00,35.79,35.8,35.75,35.76,40700.0,27.2129,27.2205,27.1824,27.19,40700.0
2014-06-16 14:50:00,35.76,35.85,35.76,35.85,56600.0,27.19,27.2585,27.19,27.2585,56600.0
2014-06-16 15:00:00,35.84,35.84,35.79,35.79,70100.0,27.2509,27.2509,27.2129,27.2129,70100.0
2014-06-16 15:10:00,35.79,35.79,35.69,35.72,65700.0,27.2129,27.2129,27.1368,27.1596,65700.0
2014-06-16 15:20:00,35.73,35.74,35.68,35.68,33100.0,27.1672,27.1748,27.1292,27.1292,33100.0
2014-06-16 15:30:00,35.68,35.7,35.65,35.7,52400.0,27.1292,27.1444,27.1064,27.1444,52400.0
2014-06-16 15:40:00,35.71,35.71,35.65,35.65,41800.0,27.152,27.152,27.1064,27.1064,41800.0
2014-06-16 15:50:00,35.66,35.69,35.65,35.68,129900.0,27.114,27.1368,27.1064,27.1292,129900.0
2014-06-17 09:30:00,35.64,35.76,35.48,35.68,58700.0,27.0988,27.19,26.9771,27.1292,58700.0
2014-06-17 09:40:00,35.68,35.71,35.57,35.59,23700.0,27.1292,27.152,27.0456,27.0608,23700.0
2014-06-17 09:50:00,35.6,35.62,35.55,35.58,44800.0,27.0684,27.0836,27.0304,27.0532,44800.0
2014-06-17 10:00:00,35.59,35.67,35.56,35.64,53200.0,27.0608,27.1216,27.038,27.0988,53200.0
2014-06-17 10:10:00,35.65,35.67,35.52,35.52,61800.0,27.1064,27.1216,27.0076,27.0076,61800.0
2014-06-17 10:20:00,35.52,35.64,35.51,35.63,48700.0,27.0076,27.0988,27.0,27.0912,48700.0
2014-06-17 10:30:00,35.63,35.64,35.55,35.64,70800.0,27.0912,27.0988,27.0304,27.0988,70800.0
2014-06-17 10:40:00,35.64,35.64,35.53,35.53,61500.0,27.0988,27.0988,27.0152,27.0152,61500.0
2014-06-17 10:50:00,35.52,35.55,35.49,35.55,31000.0,27.0076,27.0304,26.9847,27.0304,31000.0
2014-06-17 11:00:00,35.55,35.67,35.55,35.57,134600.0,27.0304,27.1216,27.0304,27.0456,134600.0
2014-06-17 11:10:00,35.57,35.64,35.57,35.63,50700.0,27.0456,27.0988,27.0456,27.0912,50700.0
2014-06-17 11:20:00,35.64,35.77,35.63,35.77,61600.0,27.0988,27.1976,27.0912,27.1976,61600.0
2014-06-17 11:30:00,35.77,35.77,35.67,35.7,111200.0,27.1976,27.1976,27.1216,27.1444,111200.0
2014-06-17 11:40:00,35.7,35.71,35.67,35.7,68900.0,27.1444,27.152,27.1216,27.1444,68900.0
2014-06-17 11:50:00,35.7,35.82,35.69,35.79,23700.0,27.1444,27.2357,27.1368,27.2129,23700.0
2014-06-17 12:00:00,35.79,35.82,35.77,35.8,27800.0,27.2129,27.2357,27.1976,27.2205,27800.0
2014-06-17 12:10:00,35.8,35.8,35.76,35.78,11800.0,27.2205,27.2205,27.19,27.2052,11800.0
2014-06-17 12:20:00,35.78,35.83,35.78,35.8,30300.0,27.2052,27.2433,27.2052,27.2205,30300.0
2014-06-17 12:30:00,35.8,35.83,35.77,35.78,25600.0,27.2205,27.2433,27.1976,27.2052,25600.0
2014-06-17 12:40:00,35.77,35.8,35.77,35.78,15600.0,27.1976,27.2205,27.1976,27.2052,15600.0
2014-06-17 12:50:00,35.79,35.8,35.73,35.75,33200.0,27.2129,27.2205,27.1672,27.1824,33200.0
2014-06-17 13:00:00,35.75,35.79,35.71,35.72,90000.0,27.1824,27.2129,27.152,27.1596,90000.0
2014-06-17 13:10:00,35.73,35.75,35.7,35.7,51000.0,27.1672,27.1824,27.1444,27.1444,51000.0
2014-06-17 13:20:00,35.7,35.72,35.61,35.61,42700.0,27.1444,27.1596,27.076,27.076,42700.0
2014-06-17 13:30:00,35.62,35.7,35.62,35.7,26700.0,27.0836,27.1444,27.0836,27.1444,26700.0
2014-06-17 13:40:00,35.7,35.7,35.64,35.67,24900.0,27.1444,27.1444,27.0988,27.1216,24900.0
2014-06-17 13:50:00,35.67,35.7,35.67,35.67,13900.0,27.1216,27.1444,27.1216,27.1216,13900.0
2014-06-17 14:00:00,35.67,35.67,35.61,35.65,28500.0,27.1216,27.1216,27.076,27.1064,28500.0
2014-06-17 14:10:00,35.65,35.74,35.65,35.74,28700.0,27.1064,27.1748,27.1064,27.1748,28700.0
2014-06-17 14:20:00,35.73,35.81,35.73,35.81,63100.0,27.1672,27.2281,27.1672,27.2281,63100.0
2014-06-17 14:30:00,35.81,35.83,35.7,35.71,31200.0,27.2281,27.2433,27.1444,27.152,31200.0
2014-06-17 14:40:00,35.71,35.72,35.68,35.68,25500.0,27.152,27.1596,27.1292,27.1292,25500.0
2014-06-17 14:50:00,35.68,35.7,35.66,35.68,39500.0,27.1292,27.1444,27.114,27.1292,39500.0
2014-06-17 15:00:00,35.67,35.69,35.63,35.66,38700.0,27.1216,27.1368,27.0912,27.114,38700.0
2014-06-17 15:10:00,35.66,35.68,35.62,35.66,65400.0,27.114,27.1292,27.0836,27.114,65400.0
2014-06-17 15:20:00,35.65,35.68,35.61,35.67,45000.0,27.1064,27.1292,27.076,27.1216,45000.0
2014-06-17 15:30:00,35.68,35.7,35.65,35.7,32700.0,27.1292,27.1444,27.1064,27.1444,32700.0
2014-06-17 15:40:00,35.7,35.75,35.66,35.68,74900.0,27.1444,27.1824,27.114,27.1292,74900.0
2014-06-17 15:50:00,35.69,35.72,35.66,35.7,182700.0,27.1368,27.1596,27.114,27.1444,182700.0
2014-06-18 09:30:00,35.81,36.25,35.66,36.2,176300.0,27.2281,27.5626,27.114,27.5246,176300.0
2014-06-18 09:40:00,36.2,36.47,36.2,36.43,255800.0,27.5246,27.7299,27.5246,27.6995,255800.0
2014-06-18 09:50:00,36.42,36.52,36.41,36.48,164000.0,27.6919,27.7679,27.6843,27.7375,164000.0
2014-06-18 10:00:00,36.47,36.58,36.45,36.51,217900.0,27.7299,27.8135,27.7147,27.7603,217900.0
2014-06-18 10:10:00,36.5,36.5,36.34,36.36,119400.0,27.7527,27.7527,27.631,27.6463,119400.0
2014-06-18 10:20:00,36.37,36.38,36.31,36.31,35300.0,27.6539,27.6615,27.6082,27.6082,35300.0
2014-06-18 10:30:00,36.31,36.41,36.31,36.4,56200.0,27.6082,27.6843,27.6082,27.6767,56200.0
2014-06-18 10:40:00,36.4,36.41,36.22,36.23,54100.0,27.6767,27.6843,27.5398,27.5474,54100.0
2014-06-18 10:50:00,36.23,36.25,36.15,36.15,32400.0,27.5474,27.5626,27.4866,27.4866,32400.0
2014-06-18 11:00:00,36.15,36.21,36.05,36.05,83900.0,27.4866,27.5322,27.4105,27.4105,83900.0
2014-06-18 11:10:00,36.05,36.14,36.05,36.13,49200.0,27.4105,27.479,27.4105,27.4714,49200.0
2014-06-18 11:20:00,36.12,36.13,36.09,36.09,38900.0,27.4638,27.4714,27.441,27.441,38900.0
2014-06-18 11:30:00,36.09,36.13,36.08,36.12,37200.0,27.441,27.4714,27.4334,27.4638,37200.0
2014-06-18 11:40:00,36.12,36.2,36.11,36.11,61900.0,27.4638,27.5246,27.4562,27.4562,61900.0
2014-06-18 11:50:00,36.11,36.14,36.05,36.05,37900.0,27.4562,27.479,27.4105,27.4105,37900.0
2014-06-18 12:00:00,36.05,36.11,36.05,36.07,38800.0,27.4105,27.4562,27.4105,27.4257,38800.0
2014-06-18 12:10:00,36.06,36.09,36.05,36.09,22900.0,27.4181,27.441,27.4105,27.441,22900.0
2014-06-18 12:20:00,36.09,36.09,35.95,35.96,55000.0,27.441,27.441,27.3345,27.3421,55000.0
2014-06-18 12:30:00,35.95,36.15,35.93,36.14,125000.0,27.3345,27.4866,27.3193,27.479,125000.0
2014-06-18 12:40:00,36.15,36.2,36.08,36.09,161200.0,27.4866,27.5246,27.4334,27.441,161200.0
2014-06-18 12:50:00,36.1,36.26,36.1,36.24,104500.0,27.4486,27.5702,27.4486,27.555,104500.0
2014-06-18 13:00:00,36.24,36.25,36.07,36.1,129100.0,27.555,27.5626,27.4257,27.4486,129100.0
2014-06-18 13:10:00,36.09,36.13,35.99,36.13,173700.0,27.441,27.4714,27.3649,27.4714,173700.0
2014-06-18 13:20:00,36.12,36.27,36.09,36.24,109900.0,27.4638,27.5778,27.441,27.555,109900.0
2014-06-18 13:30:00,36.23,36.24,36.16,36.18,47600.0,27.5474,27.555,27.4942,27.5094,47600.0
2014-06-18 13:40:00,36.17,36.21,36.16,36.21,37700.0,27.5018,27.5322,27.4942,27.5322,37700.0
2014-06-18 13:50:00,36.22,36.25,36.19,36.22,50400.0,27.5398,27.5626,27.517,27.5398,50400.0
2014-06-18 14:00:00,36.2,36.34,36.13,36.29,87100.0,27.5246,27.631,27.4714,27.593,87100.0
2014-06-18 14:10:00,36.28,36.34,36.28,36.29,59400.0,27.5854,27.631,27.5854,27.593,59400.0
2014-06-18 14:20:00,36.28,36.29,36.26,36.28,31800.0,27.5854,27.593,27.5702,27.5854,31800.0
2014-06-18 14:30:00,36.28,36.34,36.25,36.26,57700.0,27.5854,27.631,27.5626,27.5702,57700.0
2014-06-18 14:40:00,36.26,36.28,36.2,36.26,51800.0,27.5702,27.5854,27.5246,27.5702,51800.0
2014-06-18 14:50:00,36.27,36.3,36.26,36.26,51000.0,27.5778,27.6006,27.5702,27.5702,51000.0
2014-06-18 15:00:00,36.27,36.32,36.25,36.31,56000.0,27.5778,27.6158,27.5626,27.6082,56000.0
2014-06-18 15:10:00,36.3,36.34,36.26,36.33,55100.0,27.6006,27.631,27.5702,27.6234,55100.0
2014-06-18 15:20:00,36.33,36.37,36.29,36.36,47400.0,27.6234,27.6539,27.593,27.6463,47400.0
2014-06-18 15:30:00,36.35,36.44,36.34,36.43,98200.0,27.6386,27.7071,27.631,27.6995,98200.0
2014-06-18 15:40:00,36.42,36.5,36.42,36.5,196600.0,27.6919,27.7527,27.6919,27.7527,196600.0
2014-06-18 15:50:00,36.5,36.51,36.46,36.47,344600.0,27.7527,27.7603,27.7223,27.7299,344600.0
2014-06-19 09:30:00,36.4,36.59,36.35,36.37,157300.0,27.6767,27.8211,27.6386,27.6539,157300.0
2014-06-19 09:40:00,36.35,36.37,36.21,36.21,43200.0,27.6386,27.6539,27.5322,27.5322,43200.0
2014-06-19 09:50:00,36.21,36.22,36.08,36.14,65300.0,27.5322,27.5398,27.4334,27.479,65300.0
2014-06-19 10:00:00,36.15,36.17,36.04,36.04,103700.0,27.4866,27.5018,27.4029,27.4029,103700.0
2014-06-19 10:10:00,36.03,36.08,35.9,35.9,94500.0,27.3953,27.4334,27.2965,27.2965,94500.0
2014-06-19 10:20:00,35.89,35.91,35.87,35.9,86200.0,27.2889,27.3041,27.2737,27.2965,86200.0
2014-06-19 10:30:00,35.9,35.9,35.86,35.89,70700.0,27.2965,27.2965,27.2661,27.2889,70700.0
2014-06-19 10:40:00,35.89,35.9,35.87,35.89,94600.0,27.2889,27.2965,27.2737,27.2889,94600.0
2014-06-19 10:50:00,35.89,35.94,35.87,35.9,103100.0,27.2889,27.3269,27.2737,27.2965,103100.0
2014-06-19 11:00:00,35.9,36.12,35.9,36.12,140700.0,27.2965,27.4638,27.2965,27.4638,140700.0
2014-06-19 11:10:00,36.11,36.11,36.0,36.08,220300.0,27.4562,27.4562,27.3725,27.4334,220300.0
2014-06-19 11:20:00,36.09,36.16,36.07,36.15,52600.0,27.441,27.4942,27.4257,27.4866,52600.0
2014-06-19 11:30:00,36.14,36.15,36.07,36.12,72800.0,27.479,27.4866,27.4257,27.4638,72800.0
2014-06-19 11:40:00,36.13,36.17,36.12,36.12,21300.0,27.4714,27.5018,27.4638,27.4638,21300.0
2014-06-19 11:50:00,36.12,36.13,36.08,36.12,19500.0,27.4638,27.4714,27.4334,27.4638,19500.0
2014-06-19 12:00:00,36.12,36.19,36.11,36.15,26400.0,27.4638,27.517,27.4562,27.4866,26400.0
2014-06-19 12:10:00,36.15,36.16,36.13,36.13,18000.0,27.4866,27.4942,27.4714,27.4714,18000.0
2014-06-19 12:20:00,36.14,36.2,36.11,36.17,63800.0,27.479,27.5246,27.4562,27.5018,63800.0
2014-06-19 12:30:00,36.17,36.2,36.15,36.17,26900.0,27.5018,27.5246,27.4866,27.5018,26900.0
2014-06-19 12:40:00,36.18,36.2,36.15,36.17,18900.0,27.5094,27.5246,27.4866,27.5018,18900.0
2014-06-19 12:50:00,36.17,36.24,36.16,36.21,73200.0,27.5018,27.555,27.4942,27.5322,73200.0
2014-06-19 13:00:00,36.2,36.23,36.2,36.22,38900.0,27.5246,27.5474,27.5246,27.5398,38900.0
2014-06-19 13:10:00,36.22,36.23,36.11,36.12,58800.0,27.5398,27.5474,27.4562,27.4638,58800.0
2014-06-19 13:20:00,36.12,36.17,36.11,36.16,45100.0,27.4638,27.5018,27.4562,27.4942,45100.0
2014-06-19 13:30:00,36.16,36.18,36.11,36.14,26300.0,27.4942,27.5094,27.4562,27.479,26300.0
2014-06-19 13:40:00,36.14,36.2,36.14,36.19,43800.0,27.479,27.5246,27.479,27.517,43800.0
2014-06-19 13:50:00,36.19,36.2,36.11,36.17,59200.0,27.517,27.5246,27.4562,27.5018,59200.0
2014-06-19 14:00:00,36.16,36.18,36.14,36.14,18900.0,27.4942,27.5094,27.479,27.479,18900.0
2014-06-19 14:10:00,36.14,36.19,36.14,36.17,28200.0,27.479,27.517,27.479,27.5018,28200.0
2014-06-19 14:20:00,36.16,36.22,36.16,36.17,24400.0,27.4942,27.5398,27.4942,27.5018,24400.0
2014-06-19 14:30:00,36.16,36.18,36.14,36.14,50000.0,27.4942,27.5094,27.479,27.479,50000.0
2014-06-19 14:40:00,36.14,36.15,36.12,36.14,38800.0,27.479,27.4866,27.4638,27.479,38800.0
2014-06-19 14:50:00,36.15,36.21,36.12,36.19,40000.0,27.4866,27.5322,27.4638,27.517,40000.0
2014-06-19 15:00:00,36.19,36.21,36.18,36.2,30500.0,27.517,27.5322,27.5094,27.5246,30500.0
2014-06-19 15:10:00,36.19,36.24,36.18,36.2,53200.0,27.517,27.555,27.5094,27.5246,53200.0
2014-06-19 15:20:00,36.21,36.25,36.2,36.24,43100.0,27.5322,27.5626,27.5246,27.555,43100.0
2014-06-19 15:30:00,36.25,36.26,36.18,36.22,58900.0,27.5626,27.5702,27.5094,27.5398,58900.0
2014-06-19 15:40:00,36.22,36.23,36.17,36.17,45300.0,27.5398,27.5474,27.5018,27.5018,45300.0
2014-06-19 15:50:00,36.18,36.23,36.18,36.23,145200.0,27.5094,27.5474,27.5094,27.5474,145200.0
2014-06-20 09:30:00,36.5,36.5,36.15,36.17,686500.0,27.7527,27.7527,27.4866,27.5018,686500.0
2014-06-20 09:40:00,36.15,36.3,36.15,36.19,42600.0,27.4866,27.6006,27.4866,27.517,42600.0
2014-06-20 09:50:00,36.18,36.24,36.15,36.19,40900.0,27.5094,27.555,27.4866,27.517,40900.0
2014-06-20 10:00:00,36.18,36.29,36.18,36.26,60500.0,27.5094,27.593,27.5094,27.5702,60500.0
2014-06-20 10:10:00,36.26,36.29,36.22,36.22,30200.0,27.5702,27.593,27.5398,27.5398,30200.0
2014-06-20 10:20:00,36.21,36.22,35.98,35.99,88400.0,27.5322,27.5398,27.3573,27.3649,88400.0
2014-06-20 10:30:00,36.0,36.02,35.96,35.96,30800.0,27.3725,27.3877,27.3421,27.3421,30800.0
2014-06-20 10:40:00,35.97,35.99,35.93,35.96,26000.0,27.3497,27.3649,27.3193,27.3421,26000.0
2014-06-20 10:50:00,35.95,35.97,35.94,35.97,40300.0,27.3345,27.3497,27.3269,27.3497,40300.0
2014-06-20 11:00:00,35.97,36.0,35.92,35.93,64400.0,27.3497,27.3725,27.3117,27.3193,64400.0
2014-06-20 11:10:00,35.93,35.93,35.87,35.92,41000.0,27.3193,27.3193,27.2737,27.3117,41000.0
2014-06-20 11:20:00,35.91,35.92,35.82,35.82,33500.0,27.3041,27.3117,27.2357,27.2357,33500.0
2014-06-20 11:30:00,35.82,35.83,35.72,35.73,56000.0,27.2357,27.2433,27.1596,27.1672,56000.0
2014-06-20 11:40:00,35.71,35.77,35.7,35.7,36800.0,27.152,27.1976,27.1444,27.1444,36800.0
2014-06-20 11:50:00,35.7,35.71,35.65,35.66,52400.0,27.1444,27.152,27.1064,27.114,52400.0
2014-06-20 12:00:00,35.65,35.66,35.59,35.6,58200.0,27.1064,27.114,27.0608,27.0684,58200.0
2014-06-20 12:10:00,35.61,35.66,35.61,35.64,30100.0,27.076,27.114,27.076,27.0988,30100.0
2014-06-20 12:20:00,35.64,35.73,35.63,35.73,31600.0,27.0988,27.1672,27.0912,27.1672,31600.0
2014-06-20 12:30:00,35.73,35.73,35.68,35.71,24700.0,27.1672,27.1672,27.1292,27.152,24700.0
2014-06-20 12:40:00,35.7,35.72,35.69,35.71,19300.0,27.1444,27.1596,27.1368,27.152,19300.0
2014-06-20 12:50:00,35.72,35.75,35.7,35.74,30700.0,27.1596,27.1824,27.1444,27.1748,30700.0
2014-06-20 13:00:00,35.73,35.76,35.73,35.73,26400.0,27.1672,27.19,27.1672,27.1672,26400.0
2014-06-20 13:10:00,35.73,35.79,35.71,35.79,40200.0,27.1672,27.2129,27.152,27.2129,40200.0
2014-06-20 13:20:00,35.8,35.87,35.78,35.85,29600.0,27.2205,27.2737,27.2052,27.2585,29600.0
2014-06-20 13:30:00,35.86,35.87,35.81,35.82,16600.0,27.2661,27.2737,27.2281,27.2357,16600.0
2014-06-20 13:40:00,35.81,35.83,35.81,35.81,13100.0,27.2281,27.2433,27.2281,27.2281,13100.0
2014-06-20 13:50:00,35.81,35.89,35.81,35.89,37400.0,27.2281,27.2889,27.2281,27.2889,37400.0
2014-06-20 14:00:00,35.89,35.92,35.86,35.86,62400.0,27.2889,27.3117,27.2661,27.2661,62400.0
2014-06-20 14:10:00,35.86,35.87,35.83,35.84,36600.0,27.2661,27.2737,27.2433,27.2509,36600.0
2014-06-20 14:20:00,35.83,35.87,35.83,35.84,32300.0,27.2433,27.2737,27.2433,27.2509,32300.0
2014-06-20 14:30:00,35.84,35.87,35.78,35.79,62600.0,27.2509,27.2737,27.2052,27.2129,62600.0
2014-06-20 14:40:00,35.79,35.79,35.71,35.72,50800.0,27.2129,27.2129,27.152,27.1596,50800.0
2014-06-20 14:50:00,35.71,35.73,35.68,35.68,71200.0,27.152,27.1672,27.1292,27.1292,71200.0
2014-06-20 15:00:00,35.68,35.69,35.65,35.66,34200.0,27.1292,27.1368,27.1064,27.114,34200.0
2014-06-20 15:10:00,35.65,35.75,35.65,35.75,38500.0,27.1064,27.1824,27.1064,27.1824,38500.0
2014-06-20 15:20:00,35.75,35.75,35.7,35.71,59300.0,27.1824,27.1824,27.1444,27.152,59300.0
2014-06-20 15:30:00,35.71,35.79,35.7,35.78,94300.0,27.152,27.2129,27.1444,27.2052,94300.0
2014-06-20 15:40:00,35.78,35.78,35.72,35.75,93200.0,27.2052,27.2052,27.1596,27.1824,93200.0
2014-06-20 15:50:00,35.75,35.81,35.74,35.8,273800.0,27.1824,27.2281,27.1748,27.2205,273800.0
2014-06-23 09:30:00,35.91,35.96,35.61,35.61,104400.0,27.3041,27.3421,27.076,27.076,104400.0
2014-06-23 09:40:00,35.61,35.67,35.52,35.53,67400.0,27.076,27.1216,27.0076,27.0152,67400.0
2014-06-23 09:50:00,35.53,35.53,35.33,35.39,164200.0,27.0152,27.0152,26.8631,26.9087,164200.0
2014-06-23 10:00:00,35.39,35.4,35.35,35.39,166200.0,26.9087,26.9163,26.8783,26.9087,166200.0
2014-06-23 10:10:00,35.39,35.42,35.37,35.39,115600.0,26.9087,26.9315,26.8935,26.9087,115600.0
2014-06-23 10:20:00,35.39,35.4,35.37,35.39,61900.0,26.9087,26.9163,26.8935,26.9087,61900.0
2014-06-23 10:30:00,35.39,35.4,35.36,35.37,77700.0,26.9087,26.9163,26.8859,26.8935,77700.0
2014-06-23 10:40:00,35.36,35.44,35.35,35.39,122900.0,26.8859,26.9467,26.8783,26.9087,122900.0
2014-06-23 10:50:00,35.4,35.43,35.39,35.42,45100.0,26.9163,26.9391,26.9087,26.9315,45100.0
2014-06-23 11:00:00,35.42,35.58,35.4,35.57,79400.0,26.9315,27.0532,26.9163,27.0456,79400.0
2014-06-23 11:10:00,35.58,35.75,35.58,35.74,87700.0,27.0532,27.1824,27.0532,27.1748,87700.0
2014-06-23 11:20:00,35.74,35.94,35.74,35.87,125900.0,27.1748,27.3269,27.1748,27.2737,125900.0
2014-06-23 11:30:00,35.88,35.96,35.88,35.91,54300.0,27.2813,27.3421,27.2813,27.3041,54300.0
2014-06-23 11:40:00,35.91,35.98,35.91,35.93,50200.0,27.3041,27.3573,27.3041,27.3193,50200.0
2014-06-23 11:50:00,35.93,35.94,35.87,35.91,24900.0,27.3193,27.3269,27.2737,27.3041,24900.0
2014-06-23 12:00:00,35.91,35.92,35.89,35.89,24600.0,27.3041,27.3117,27.2889,27.2889,24600.0
2014-06-23 12:10:00,35.89,35.9,35.86,35.86,23100.0,27.2889,27.2965,27.2661,27.2661,23100.0
2014-06-23 12:20:00,35.86,35.96,35.86,35.96,24000.0,27.2661,27.3421,27.2661,27.3421,24000.0
2014-06-23 12:30:00,35.96,36.09,35.95,36.01,52100.0,27.3421,27.441,27.3345,27.3801,52100.0
2014-06-23 12:40:00,36.01,36.05,35.98,36.03,23500.0,27.3801,27.4105,27.3573,27.3953,23500.0
2014-06-23 12:50:00,36.02,36.07,36.0,36.03,27600.0,27.3877,27.4257,27.3725,27.3953,27600.0
2014-06-23 13:00:00,36.03,36.1,36.03,36.04,47200.0,27.3953,27.4486,27.3953,27.4029,47200.0
2014-06-23 13:10:00,36.03,36.05,35.97,35.97,33700.0,27.3953,27.4105,27.3497,27.3497,33700.0
2014-06-23 13:20:00,35.98,36.0,35.93,35.95,22100.0,27.3573,27.3725,27.3193,27.3345,22100.0
2014-06-23 13:30:00,35.95,35.96,35.92,35.93,20800.0,27.3345,27.3421,27.3117,27.3193,20800.0
2014-06-23 13:40:00,35.92,35.93,35.88,35.88,17200.0,27.3117,27.3193,27.2813,27.2813,17200.0
2014-06-23 13:50:00,35.88,35.92,35.86,35.87,40900.0,27.2813,27.3117,27.2661,27.2737,40900.0
2014-06-23 14:00:00,35.86,35.89,35.85,35.87,16800.0,27.2661,27.2889,27.2585,27.2737,16800.0
2014-06-23 14:10:00,35.86,35.91,35.86,35.91,22100.0,27.2661,27.3041,27.2661,27.3041,22100.0
2014-06-23 14:20:00,35.91,35.91,35.87,35.89,18800.0,27.3041,27.3041,27.2737,27.2889,18800.0
2014-06-23 14:30:00,35.88,35.89,35.83,35.86,41700.0,27.2813,27.2889,27.2433,27.2661,41700.0
2014-06-23 14:40:00,35.86,35.86,35.82,35.82,25600.0,27.2661,27.2661,27.2357,27.2357,25600.0
2014-06-23 14:50:00,35.82,35.85,35.81,35.85,18500.0,27.2357,27.2585,27.2281,27.2585,18500.0
2014-06-23 15:00:00,35.84,35.85,35.78,35.79,28900.0,27.2509,27.2585,27.2052,27.2129,28900.0
2014-06-23 15:10:00,35.78,35.8,35.75,35.8,34000.0,27.2052,27.2205,27.1824,27.2205,34000.0
2014-06-23 15:20:00,35.8,35.8,35.77,35.77,31900.0,27.2205,27.2205,27.1976,27.1976,31900.0
2014-06-23 15:30:00,35.77,35.8,35.77,35.79,44600.0,27.1976,27.2205,27.1976,27.2129,44600.0
2014-06-23 15:40:00,35.78,35.82,35.77,35.82,90300.0,27.2052,27.2357,27.1976,27.2357,90300.0
2014-06-23 15:50:00,35.82,35.87,35.82,35.84,156200.0,27.2357,27.2737,27.2357,27.2509,156200.0
2014-06-24 09:30:00,35.84,35.88,35.55,35.55,59200.0,27.2509,27.2813,27.0304,27.0304,59200.0
2014-06-24 09:40:00,35.57,35.59,35.46,35.47,72800.0,27.0456,27.0608,26.9619,26.9695,72800.0
2014-06-24 09:50:00,35.48,35.54,35.47,35.48,62800.0,26.9771,27.0228,26.9695,26.9771,62800.0
2014-06-24 10:00:00,35.5,35.63,35.47,35.62,66800.0,26.9924,27.0912,26.9695,27.0836,66800.0
2014-06-24 10:10:00,35.62,35.64,35.56,35.58,136400.0,27.0836,27.0988,27.038,27.0532,136400.0
2014-06-24 10:20:00,35.58,35.59,35.51,35.57,33100.0,27.0532,27.0608,27.0,27.0456,33100.0
2014-06-24 10:30:00,35.59,35.69,35.59,35.69,30100.0,27.0608,27.1368,27.0608,27.1368,30100.0
2014-06-24 10:40:00,35.69,35.72,35.62,35.7,68400.0,27.1368,27.1596,27.0836,27.1444,68400.0
2014-06-24 10:50:00,35.69,35.77,35.69,35.74,45900.0,27.1368,27.1976,27.1368,27.1748,45900.0
2014-06-24 11:00:00,35.75,35.76,35.67,35.69,28200.0,27.1824,27.19,27.1216,27.1368,28200.0
2014-06-24 11:10:00,35.7,36.45,35.68,36.17,696100.0,27.1444,27.7147,27.1292,27.5018,696100.0
2014-06-24 11:20:00,36.2,36.32,36.05,36.27,231700.0,27.5246,27.6158,27.4105,27.5778,231700.0
2014-06-24 11:30:00,36.27,36.59,36.27,36.59,312900.0,27.5778,27.8211,27.5778,27.8211,312900.0
2014-06-24 11:40:00,36.59,36.91,36.58,36.61,341800.0,27.8211,28.0644,27.8135,27.8363,341800.0
2014-06-24 11:50:00,36.6,36.71,36.44,36.61,107500.0,27.8287,27.9124,27.7071,27.8363,107500.0
2014-06-24 12:00:00,36.62,36.69,36.53,36.56,68400.0,27.8439,27.8972,27.7755,27.7983,68400.0
2014-06-24 12:10:00,36.56,36.66,36.5,36.66,79100.0,27.7983,27.8744,27.7527,27.8744,79100.0
2014-06-24 12:20:00,36.65,36.8,36.65,36.76,89100.0,27.8668,27.9808,27.8668,27.9504,89100.0
2014-06-24 12:30:00,36.77,36.77,36.63,36.66,57400.0,27.958,27.958,27.8515,27.8744,57400.0
2014-06-24 12:40:00,36.66,36.84,36.66,36.84,118200.0,27.8744,28.0112,27.8744,28.0112,118200.0
2014-06-24 12:50:00,36.84,36.93,36.8,36.91,107800.0,28.0112,28.0796,27.9808,28.0644,107800.0
2014-06-24 13:00:00,36.9,36.97,36.72,36.75,213800.0,28.0568,28.1101,27.92,27.9428,213800.0
2014-06-24 13:10:00,36.74,36.75,36.52,36.55,88700.0,27.9352,27.9428,27.7679,27.7907,88700.0
2014-06-24 13:20:00,36.55,36.75,36.52,36.72,83000.0,27.7907,27.9428,27.7679,27.92,83000.0
2014-06-24 13:30:00,36.71,36.77,36.58,36.58,75400.0,27.9124,27.958,27.8135,27.8135,75400.0
2014-06-24 13:40:00,36.57,36.58,36.41,36.46,100500.0,27.8059,27.8135,27.6843,27.7223,100500.0
2014-06-24 13:50:00,36.46,36.47,36.37,36.39,68800.0,27.7223,27.7299,27.6539,27.6691,68800.0
2014-06-24 14:00:00,36.38,36.47,36.35,36.4,80800.0,27.6615,27.7299,27.6386,27.6767,80800.0
2014-06-24 14:10:00,36.4,36.4,36.35,36.36,33400.0,27.6767,27.6767,27.6386,27.6463,33400.0
2014-06-24 14:20:00,36.37,36.41,36.25,36.27,101500.0,27.6539,27.6843,27.5626,27.5778,101500.0
2014-06-24 14:30:00,36.27,36.31,36.23,36.28,68500.0,27.5778,27.6082,27.5474,27.5854,68500.0
2014-06-24 14:40:00,36.27,36.32,36.25,36.3,56900.0,27.5778,27.6158,27.5626,27.6006,56900.0
2014-06-24 14:50:00,36.31,36.36,36.26,36.35,62200.0,27.6082,27.6463,27.5702,27.6386,62200.0
2014-06-24 15:00:00,36.35,36.37,36.17,36.21,115900.0,27.6386,27.6539,27.5018,27.5322,115900.0
2014-06-24 15:10:00,36.21,36.23,36.16,36.18,80200.0,27.5322,27.5474,27.4942,27.5094,80200.0
2014-06-24 15:20:00,36.17,36.23,36.12,36.19,120200.0,27.5018,27.5474,27.4638,27.517,120200.0
2014-06-24 15:30:00,36.19,36.2,36.05,36.05,95800.0,27.517,27.5246,27.4105,27.4105,95800.0
2014-06-24 15:40:00,36.05,36.15,36.05,36.13,106000.0,27.4105,27.4866,27.4105,27.4714,106000.0
2014-06-24 15:50:00,36.12,36.12,36.06,36.09,276400.0,27.4638,27.4638,27.4181,27.441,276400.0
2014-06-25 09:30:00,36.05,36.17,35.91,35.93,80700.0,27.4105,27.5018,27.3041,27.3193,80700.0
2014-06-25 09:40:00,35.91,35.98,35.83,35.85,80400.0,27.3041,27.3573,27.2433,27.2585,80400.0
2014-06-25 09:50:00,35.85,36.02,35.83,35.99,105900.0,27.2585,27.3877,27.2433,27.3649,105900.0
2014-06-25 10:00:00,36.01,36.03,35.97,36.03,101900.0,27.3801,27.3953,27.3497,27.3953,101900.0
2014-06-25 10:10:00,36.02,36.03,35.95,35.98,59100.0,27.3877,27.3953,27.3345,27.3573,59100.0
2014-06-25 10:20:00,35.97,36.0,35.87,35.89,51200.0,27.3497,27.3725,27.2737,27.2889,51200.0
2014-06-25 10:30:00,35.89,35.91,35.71,35.71,84900.0,27.2889,27.3041,27.152,27.152,84900.0
2014-06-25 10:40:00,35.7,35.74,35.62,35.62,130200.0,27.1444,27.1748,27.0836,27.0836,130200.0
2014-06-25 10:50:00,35.63,35.83,35.63,35.81,65400.0,27.0912,27.2433,27.0912,27.2281,65400.0
2014-06-25 11:00:00,35.81,35.86,35.73,35.84,94100.0,27.2281,27.2661,27.1672,27.2509,94100.0
2014-06-25 11:10:00,35.83,35.9,35.74,35.76,141700.0,27.2433,27.2965,27.1748,27.19,141700.0
2014-06-25 11:20:00,35.76,35.79,35.62,35.64,53400.0,27.19,27.2129,27.0836,27.0988,53400.0
2014-06-25 11:30:00,35.65,35.7,35.65,35.66,68100.0,27.1064,27.1444,27.1064,27.114,68100.0
2014-06-25 11:40:00,35.65,35.68,35.6,35.6,40100.0,27.1064,27.1292,27.0684,27.0684,40100.0
2014-06-25 11:50:00,35.6,35.65,35.58,35.63,53500.0,27.0684,27.1064,27.0532,27.0912,53500.0
2014-06-25 12:00:00,35.63,35.7,35.63,35.66,28200.0,27.0912,27.1444,27.0912,27.114,28200.0
2014-06-25 12:10:00,35.65,35.65,35.57,35.58,40300.0,27.1064,27.1064,27.0456,27.0532,40300.0
2014-06-25 12:20:00,35.58,35.59,35.52,35.57,77000.0,27.0532,27.0608,27.0076,27.0456,77000.0
2014-06-25 12:30:00,35.58,35.68,35.55,35.68,51500.0,27.0532,27.1292,27.0304,27.1292,51500.0
2014-06-25 12:40:00,35.68,35.68,35.64,35.64,22300.0,27.1292,27.1292,27.0988,27.0988,22300.0
2014-06-25 12:50:00,35.64,35.69,35.63,35.66,13800.0,27.0988,27.1368,27.0912,27.114,13800.0
2014-06-25 13:00:00,35.74,35.8,35.74,35.79,29100.0,27.1748,27.2205,27.1748,27.2129,29100.0
2014-06-25 13:10:00,35.78,35.83,35.76,35.83,57500.0,27.2052,27.2433,27.19,27.2433,57500.0
2014-06-25 13:20:00,35.83,35.86,35.82,35.83,30900.0,27.2433,27.2661,27.2357,27.2433,30900.0
2014-06-25 13:30:00,35.83,35.93,35.83,35.93,41600.0,27.2433,27.3193,27.2433,27.3193,41600.0
2014-06-25 13:40:00,35.93,35.93,35.9,35.91,40200.0,27.3193,27.3193,27.2965,27.3041,40200.0
2014-06-25 13:50:00,35.92,35.97,35.91,35.93,47500.0,27.3117,27.3497,27.3041,27.3193,47500.0
2014-06-25 14:00:00,35.94,36.03,35.92,36.03,125300.0,27.3269,27.3953,27.3117,27.3953,125300.0
2014-06-25 14:10:00,36.02,36.03,36.0,36.01,19300.0,27.3877,27.3953,27.3725,27.3801,19300.0
2014-06-25 14:20:00,36.0,36.03,35.99,36.01,50600.0,27.3725,27.3953,27.3649,27.3801,50600.0
2014-06-25 14:30:00,36.01,36.12,36.01,36.12,74600.0,27.3801,27.4638,27.3801,27.4638,74600.0
2014-06-25 14:40:00,36.12,36.12,36.03,36.06,72000.0,27.4638,27.4638,27.3953,27.4181,72000.0
2014-06-25 14:50:00,36.05,36.12,36.05,36.07,73700.0,27.4105,27.4638,27.4105,27.4257,73700.0
2014-06-25 15:00:00,36.08,36.11,36.05,36.05,96900.0,27.4334,27.4562,27.4105,27.4105,96900.0
2014-06-25 15:10:00,36.05,36.1,36.03,36.09,70100.0,27.4105,27.4486,27.3953,27.441,70100.0
2014-06-25 15:20:00,36.09,36.09,36.02,36.05,59800.0,27.441,27.441,27.3877,27.4105,59800.0
2014-06-25 15:30:00,36.06,36.12,36.05,36.1,112800.0,27.4181,27.4638,27.4105,27.4486,112800.0
2014-06-25 15:40:00,36.1,36.12,36.06,36.07,135400.0,27.4486,27.4638,27.4181,27.4257,135400.0
2014-06-25 15:50:00,36.07,36.07,36.0,36.0,215200.0,27.4257,27.4257,27.3725,27.3725,215200.0
2014-06-26 09:30:00,35.92,36.04,35.83,35.92,108600.0,27.3117,27.4029,27.2433,27.3117,108600.0
2014-06-26 09:40:00,35.92,35.92,35.72,35.72,44500.0,27.3117,27.3117,27.1596,27.1596,44500.0
2014-06-26 09:50:00,35.71,35.77,35.67,35.73,59300.0,27.152,27.1976,27.1216,27.1672,59300.0
2014-06-26 10:00:00,35.73,35.73,35.62,35.65,87400.0,27.1672,27.1672,27.0836,27.1064,87400.0
2014-06-26 10:10:00,35.65,35.73,35.64,35.72,74500.0,27.1064,27.1672,27.0988,27.1596,74500.0
2014-06-26 10:20:00,35.71,35.78,35.7,35.75,38500.0,27.152,27.2052,27.1444,27.1824,38500.0
2014-06-26 10:30:00,35.74,35.77,35.72,35.74,66300.0,27.1748,27.1976,27.1596,27.1748,66300.0
2014-06-26 10:40:00,35.73,35.73,35.68,35.69,46900.0,27.1672,27.1672,27.1292,27.1368,46900.0
2014-06-26 10:50:00,35.69,35.71,35.66,35.7,43100.0,27.1368,27.152,27.114,27.1444,43100.0
2014-06-26 11:00:00,35.7,35.78,35.7,35.75,71500.0,27.1444,27.2052,27.1444,27.1824,71500.0
2014-06-26 11:10:00,35.75,35.75,35.65,35.7,48500.0,27.1824,27.1824,27.1064,27.1444,48500.0
2014-06-26 11:20:00,35.7,35.73,35.67,35.69,40700.0,27.1444,27.1672,27.1216,27.1368,40700.0
2014-06-26 11:30:00,35.69,35.72,35.66,35.7,53500.0,27.1368,27.1596,27.114,27.1444,53500.0
2014-06-26 11:40:00,35.7,35.75,35.69,35.75,38700.0,27.1444,27.1824,27.1368,27.1824,38700.0
2014-06-26 11:50:00,35.75,35.77,35.71,35.75,29500.0,27.1824,27.1976,27.152,27.1824,29500.0
2014-06-26 12:00:00,35.76,35.77,35.73,35.76,24400.0,27.19,27.1976,27.1672,27.19,24400.0
2014-06-26 12:10:00,35.77,35.83,35.75,35.82,27800.0,27.1976,27.2433,27.1824,27.2357,27800.0
2014-06-26 12:20:00,35.82,35.84,35.81,35.84,23100.0,27.2357,27.2509,27.2281,27.2509,23100.0
2014-06-26 12:30:00,35.84,35.85,35.81,35.83,26800.0,27.2509,27.2585,27.2281,27.2433,26800.0
2014-06-26 12:40:00,35.83,35.87,35.82,35.84,34900.0,27.2433,27.2737,27.2357,27.2509,34900.0
2014-06-26 12:50:00,35.84,35.84,35.81,35.81,28400.0,27.2509,27.2509,27.2281,27.2281,28400.0
2014-06-26 13:00:00,35.8,35.81,35.78,35.8,25700.0,27.2205,27.2281,27.2052,27.2205,25700.0
2014-06-26 13:10:00,35.8,35.82,35.78,35.81,46000.0,27.2205,27.2357,27.2052,27.2281,46000.0
2014-06-26 13:20:00,35.82,35.94,35.82,35.89,49300.0,27.2357,27.3269,27.2357,27.2889,49300.0
2014-06-26 13:30:00,35.9,35.93,35.85,35.87,39000.0,27.2965,27.3193,27.2585,27.2737,39000.0
2014-06-26 13:40:00,35.88,35.91,35.87,35.9,39800.0,27.2813,27.3041,27.2737,27.2965,39800.0
2014-06-26 13:50:00,35.89,35.92,35.86,35.87,30800.0,27.2889,27.3117,27.2661,27.2737,30800.0
2014-06-26 14:00:00,35.85,35.89,35.84,35.86,53700.0,27.2585,27.2889,27.2509,27.2661,53700.0
2014-06-26 14:10:00,35.87,35.87,35.84,35.84,43000.0,27.2737,27.2737,27.2509,27.2509,43000.0
2014-06-26 14:20:00,35.85,35.86,35.81,35.85,42300.0,27.2585,27.2661,27.2281,27.2585,42300.0
2014-06-26 14:30:00,35.84,35.88,35.82,35.84,51200.0,27.2509,27.2813,27.2357,27.2509,51200.0
2014-06-26 14:40:00,35.84,35.86,35.74,35.74,61700.0,27.2509,27.2661,27.1748,27.1748,61700.0
2014-06-26 14:50:00,35.74,35.75,35.61,35.61,70300.0,27.1748,27.1824,27.076,27.076,70300.0
2014-06-26 15:00:00,35.61,35.76,35.59,35.76,95700.0,27.076,27.19,27.0608,27.19,95700.0
2014-06-26 15:10:00,35.74,35.76,35.7,35.76,55800.0,27.1748,27.19,27.1444,27.19,55800.0
2014-06-26 15:20:00,35.76,35.8,35.75,35.78,55900.0,27.19,27.2205,27.1824,27.2052,55900.0
2014-06-26 15:30:00,35.77,35.78,35.72,35.76,92600.0,27.1976,27.2052,27.1596,27.19,92600.0
2014-06-26 15:40:00,35.75,35.82,35.75,35.82,61000.0,27.1824,27.2357,27.1824,27.2357,61000.0
2014-06-26 15:50:00,35.81,35.82,35.76,35.79,169700.0,27.2281,27.2357,27.19,27.2129,169700.0
2014-06-27 09:30:00,35.65,35.75,35.61,35.69,64300.0,27.1064,27.1824,27.076,27.1368,64300.0
2014-06-27 09:40:00,35.7,35.77,35.68,35.75,50800.0,27.1444,27.1976,27.1292,27.1824,50800.0
2014-06-27 09:50:00,35.76,35.81,35.64,35.66,78000.0,27.19,27.2281,27.0988,27.114,78000.0
2014-06-27 10:00:00,35.66,35.79,35.53,35.54,176900.0,27.114,27.2129,27.0152,27.0228,176900.0
2014-06-27 10:10:00,35.53,35.59,35.51,35.51,51700.0,27.0152,27.0608,27.0,27.0,51700.0
2014-06-27 10:20:00,35.52,35.64,35.52,35.63,39900.0,27.0076,27.0988,27.0076,27.0912,39900.0
2014-06-27 10:30:00,35.65,35.74,35.61,35.71,50700.0,27.1064,27.1748,27.076,27.152,50700.0
2014-06-27 10:40:00,35.71,35.73,35.68,35.71,20900.0,27.152,27.1672,27.1292,27.152,20900.0
2014-06-27 10:50:00,35.72,35.73,35.68,35.72,23500.0,27.1596,27.1672,27.1292,27.1596,23500.0
2014-06-27 11:00:00,35.72,35.82,35.72,35.8,93400.0,27.1596,27.2357,27.1596,27.2205,93400.0
2014-06-27 11:10:00,35.8,35.82,35.76,35.78,55300.0,27.2205,27.2357,27.19,27.2052,55300.0
2014-06-27 11:20:00,35.77,35.79,35.67,35.67,28700.0,27.1976,27.2129,27.1216,27.1216,28700.0
2014-06-27 11:30:00,35.66,35.67,35.62,35.63,51700.0,27.114,27.1216,27.0836,27.0912,51700.0
2014-06-27 11:40:00,35.63,35.65,35.59,35.65,31700.0,27.0912,27.1064,27.0608,27.1064,31700.0
2014-06-27 11:50:00,35.66,35.72,35.65,35.69,71300.0,27.114,27.1596,27.1064,27.1368,71300.0
2014-06-27 12:00:00,35.7,35.76,35.69,35.74,22900.0,27.1444,27.19,27.1368,27.1748,22900.0
2014-06-27 12:10:00,35.75,35.78,35.68,35.7,29200.0,27.1824,27.2052,27.1292,27.1444,29200.0
2014-06-27 12:20:00,35.68,35.69,35.65,35.66,8800.0,27.1292,27.1368,27.1064,27.114,8800.0
2014-06-27 12:30:00,35.65,35.66,35.62,35.62,22400.0,27.1064,27.114,27.0836,27.0836,22400.0
2014-06-27 12:40:00,35.62,35.62,35.57,35.57,20800.0,27.0836,27.0836,27.0456,27.0456,20800.0
2014-06-27 12:50:00,35.58,35.58,35.51,35.51,63500.0,27.0532,27.0532,27.0,27.0,63500.0
2014-06-27 13:00:00,35.52,35.54,35.51,35.51,27100.0,27.0076,27.0228,27.0,27.0,27100.0
2014-06-27 13:10:00,35.51,35.52,35.41,35.46,60400.0,27.0,27.0076,26.9239,26.9619,60400.0
2014-06-27 13:20:00,35.45,35.48,35.42,35.45,28400.0,26.9543,26.9771,26.9315,26.9543,28400.0
2014-06-27 13:30:00,35.44,35.51,35.43,35.48,16600.0,26.9467,27.0,26.9391,26.9771,16600.0
2014-06-27 13:40:00,35.47,35.53,35.47,35.47,21500.0,26.9695,27.0152,26.9695,26.9695,21500.0
2014-06-27 13:50:00,35.48,35.5,35.45,35.48,42000.0,26.9771,26.9924,26.9543,26.9771,42000.0
2014-06-27 14:00:00,35.49,35.49,35.42,35.45,60900.0,26.9847,26.9847,26.9315,26.9543,60900.0
2014-06-27 14:10:00,35.44,35.44,35.4,35.4,33000.0,26.9467,26.9467,26.9163,26.9163,33000.0
2014-06-27 14:20:00,35.4,35.44,35.38,35.38,47600.0,26.9163,26.9467,26.9011,26.9011,47600.0
2014-06-27 14:30:00,35.38,35.47,35.36,35.44,56500.0,26.9011,26.9695,26.8859,26.9467,56500.0
2014-06-27 14:40:00,35.44,35.45,35.38,35.39,31800.0,26.9467,26.9543,26.9011,26.9087,31800.0
2014-06-27 14:50:00,35.39,35.4,35.35,35.37,58900.0,26.9087,26.9163,26.8783,26.8935,58900.0
2014-06-27 15:00:00,35.37,35.42,35.36,35.4,55600.0,26.8935,26.9315,26.8859,26.9163,55600.0
2014-06-27 15:10:00,35.39,35.41,35.36,35.4,40100.0,26.9087,26.9239,26.8859,26.9163,40100.0
2014-06-27 15:20:00,35.4,35.46,35.39,35.41,74500.0,26.9163,26.9619,26.9087,26.9239,74500.0
2014-06-27 15:30:00,35.41,35.49,35.41,35.49,101400.0,26.9239,26.9847,26.9239,26.9847,101400.0
2014-06-27 15:40:00,35.48,35.53,35.44,35.51,116300.0,26.9771,27.0152,26.9467,27.0,116300.0
2014-06-27 15:50:00,35.51,35.57,35.46,35.48,288200.0,27.0,27.0456,26.9619,26.9771,288200.0
2014-06-30 09:30:00,36.49,36.99,36.4,36.89,432400.0,27.7451,28.1253,27.6767,28.0492,432400.0
2014-06-30 09:40:00,36.89,36.98,36.68,36.89,219500.0,28.0492,28.1177,27.8896,28.0492,219500.0
2014-06-30 09:50:00,36.91,37.13,36.85,36.96,275400.0,28.0644,28.2317,28.0188,28.1025,275400.0
2014-06-30 10:00:00,36.96,37.19,36.95,36.97,298400.0,28.1025,28.2773,28.0949,28.1101,298400.0
2014-06-30 10:10:00,36.98,36.99,36.75,36.76,313200.0,28.1177,28.1253,27.9428,27.9504,313200.0
2014-06-30 10:20:00,36.76,36.85,36.68,36.71,255300.0,27.9504,28.0188,27.8896,27.9124,255300.0
2014-06-30 10:30:00,36.72,36.94,36.72,36.94,126800.0,27.92,28.0873,27.92,28.0873,126800.0
2014-06-30 10:40:00,36.94,37.09,36.93,36.99,124400.0,28.0873,28.2013,28.0796,28.1253,124400.0
2014-06-30 10:50:00,36.99,36.99,36.8,36.8,65900.0,28.1253,28.1253,27.9808,27.9808,65900.0
2014-06-30 11:00:00,36.8,36.92,36.74,36.91,111000.0,27.9808,28.072,27.9352,28.0644,111000.0
2014-06-30 11:10:00,36.92,36.98,36.89,36.96,65500.0,28.072,28.1177,28.0492,28.1025,65500.0
2014-06-30 11:20:00,36.95,37.02,36.94,36.97,104900.0,28.0949,28.1481,28.0873,28.1101,104900.0
2014-06-30 11:30:00,36.97,37.01,36.96,36.97,69800.0,28.1101,28.1405,28.1025,28.1101,69800.0
2014-06-30 11:40:00,36.97,37.01,36.94,36.95,137500.0,28.1101,28.1405,28.0873,28.0949,137500.0
2014-06-30 11:50:00,36.95,36.98,36.86,36.87,71800.0,28.0949,28.1177,28.0264,28.034,71800.0
2014-06-30 12:00:00,36.86,36.98,36.84,36.93,52500.0,28.0264,28.1177,28.0112,28.0796,52500.0
2014-06-30 12:10:00,36.94,37.0,36.93,36.97,47600.0,28.0873,28.1329,28.0796,28.1101,47600.0
2014-06-30 12:20:00,36.97,36.97,36.66,36.66,87400.0,28.1101,28.1101,27.8744,27.8744,87400.0
2014-06-30 12:30:00,36.66,36.66,36.46,36.5,357500.0,27.8744,27.8744,27.7223,27.7527,357500.0
2014-06-30 12:40:00,36.5,36.5,36.47,36.5,54400.0,27.7527,27.7527,27.7299,27.7527,54400.0
2014-06-30 12:50:00,36.5,36.5,36.42,36.5,118000.0,27.7527,27.7527,27.6919,27.7527,118000.0
2014-06-30 13:00:00,36.5,36.5,36.4,36.41,78500.0,27.7527,27.7527,27.6767,27.6843,78500.0
2014-06-30 13:10:00,36.41,36.48,36.4,36.44,76900.0,27.6843,27.7375,27.6767,27.7071,76900.0
2014-06-30 13:20:00,36.44,36.45,36.42,36.43,57100.0,27.7071,27.7147,27.6919,27.6995,57100.0
2014-06-30 13:30:00,36.43,36.48,36.36,36.38,100800.0,27.6995,27.7375,27.6463,27.6615,100800.0
2014-06-30 13:40:00,36.38,36.49,36.38,36.48,73900.0,27.6615,27.7451,27.6615,27.7375,73900.0
2014-06-30 13:50:00,36.49,36.54,36.43,36.46,271100.0,27.7451,27.7831,27.6995,27.7223,271100.0
2014-06-30 14:00:00,36.46,36.5,36.45,36.5,86500.0,27.7223,27.7527,27.7147,27.7527,86500.0
2014-06-30 14:10:00,36.5,36.58,36.48,36.5,292300.0,27.7527,27.8135,27.7375,27.7527,292300.0
2014-06-30 14:20:00,36.51,36.51,36.48,36.49,152500.0,27.7603,27.7603,27.7375,27.7451,152500.0
2014-06-30 14:30:00,36.49,36.51,36.45,36.5,56200.0,27.7451,27.7603,27.7147,27.7527,56200.0
2014-06-30 14:40:00,36.5,36.51,36.46,36.5,216200.0,27.7527,27.7603,27.7223,27.7527,216200.0
2014-06-30 14:50:00,36.5,36.51,36.46,36.47,99700.0,27.7527,27.7603,27.7223,27.7299,99700.0
2014-06-30 15:00:00,36.48,36.53,36.45,36.53,192700.0,27.7375,27.7755,27.7147,27.7755,192700.0
2014-06-30 15:10:00,36.54,36.57,36.49,36.52,141900.0,27.7831,27.8059,27.7451,27.7679,141900.0
2014-06-30 15:20:00,36.52,36.59,36.46,36.59,163800.0,27.7679,27.8211,27.7223,27.8211,163800.0
2014-06-30 15:30:00,36.59,36.59,36.51,36.51,144300.0,27.8211,27.8211,27.7603,27.7603,144300.0
2014-06-30 15:40:00,36.52,36.55,36.46,36.55,214600.0,27.7679,27.7907,27.7223,27.7907,214600.0
2014-06-30 15:50:00,36.55,36.59,36.49,36.52,490900.0,27.7907,27.8211,27.7451,27.7679,490900.0
2014-07-01 09:30:00,36.65,36.65,36.34,36.39,237100.0,27.8668,27.8668,27.631,27.6691,237100.0
2014-07-01 09:40:00,36.37,36.57,36.37,36.48,137800.0,27.6539,27.8059,27.6539,27.7375,137800.0
2014-07-01 09:50:00,36.49,36.52,36.46,36.48,82700.0,27.7451,27.7679,27.7223,27.7375,82700.0
2014-07-01 10:00:00,36.48,36.5,36.46,36.47,56700.0,27.7375,27.7527,27.7223,27.7299,56700.0
2014-07-01 10:10:00,36.47,36.5,36.43,36.47,156100.0,27.7299,27.7527,27.6995,27.7299,156100.0
2014-07-01 10:20:00,36.47,36.49,36.44,36.47,69000.0,27.7299,27.7451,27.7071,27.7299,69000.0
2014-07-01 10:30:00,36.48,36.5,36.47,36.49,180600.0,27.7375,27.7527,27.7299,27.7451,180600.0
2014-07-01 10:40:00,36.48,36.5,36.45,36.47,71700.0,27.7375,27.7527,27.7147,27.7299,71700.0
2014-07-01 10:50:00,36.48,36.49,36.43,36.44,68500.0,27.7375,27.7451,27.6995,27.7071,68500.0
2014-07-01 11:00:00,36.44,36.47,36.4,36.44,107400.0,27.7071,27.7299,27.6767,27.7071,107400.0
2014-07-01 11:10:00,36.45,36.48,36.41,36.44,84200.0,27.7147,27.7375,27.6843,27.7071,84200.0
2014-07-01 11:20:00,36.44,36.46,36.43,36.44,80800.0,27.7071,27.7223,27.6995,27.7071,80800.0
2014-07-01 11:30:00,36.44,36.47,36.41,36.44,50800.0,27.7071,27.7299,27.6843,27.7071,50800.0
2014-07-01 11:40:00,36.45,36.47,36.43,36.45,41700.0,27.7147,27.7299,27.6995,27.7147,41700.0
2014-07-01 11:50:00,36.45,36.49,36.44,36.47,39600.0,27.7147,27.7451,27.7071,27.7299,39600.0
2014-07-01 12:00:00,36.47,36.49,36.46,36.48,62700.0,27.7299,27.7451,27.7223,27.7375,62700.0
2014-07-01 12:10:00,36.5,36.5,36.45,36.49,120500.0,27.7527,27.7527,27.7147,27.7451,120500.0
2014-07-01 12:20:00,36.49,36.5,36.48,36.5,94300.0,27.7451,27.7527,27.7375,27.7527,94300.0
2014-07-01 12:30:00,36.5,36.5,36.49,36.5,162900.0,27.7527,27.7527,27.7451,27.7527,162900.0
2014-07-01 12:40:00,36.5,36.5,36.48,36.5,128500.0,27.7527,27.7527,27.7375,27.7527,128500.0
2014-07-01 12:50:00,36.49,36.54,36.49,36.5,257400.0,27.7451,27.7831,27.7451,27.7527,257400.0
2014-07-01 13:00:00,36.5,36.52,36.49,36.5,118300.0,27.7527,27.7679,27.7451,27.7527,118300.0
2014-07-01 13:10:00,36.51,36.52,36.49,36.52,100200.0,27.7603,27.7679,27.7451,27.7679,100200.0
2014-07-01 13:20:00,36.52,36.53,36.5,36.53,59700.0,27.7679,27.7755,27.7527,27.7755,59700.0
2014-07-01 13:30:00,36.54,36.55,36.51,36.54,45300.0,27.7831,27.7907,27.7603,27.7831,45300.0
2014-07-01 13:40:00,36.54,36.54,36.5,36.54,66800.0,27.7831,27.7831,27.7527,27.7831,66800.0
2014-07-01 13:50:00,36.54,36.61,36.52,36.61,71300.0,27.7831,27.8363,27.7679,27.8363,71300.0
2014-07-01 14:00:00,36.61,36.7,36.61,36.63,118100.0,27.8363,27.9048,27.8363,27.8515,118100.0
2014-07-01 14:10:00,36.63,36.65,36.59,36.65,83700.0,27.8515,27.8668,27.8211,27.8668,83700.0
2014-07-01 14:20:00,36.64,36.66,36.61,36.62,55800.0,27.8591,27.8744,27.8363,27.8439,55800.0
2014-07-01 14:30:00,36.63,36.69,36.62,36.69,70600.0,27.8515,27.8972,27.8439,27.8972,70600.0
2014-07-01 14:40:00,36.69,36.7,36.65,36.69,43200.0,27.8972,27.9048,27.8668,27.8972,43200.0
2014-07-01 14:50:00,36.69,36.71,36.62,36.67,101100.0,27.8972,27.9124,27.8439,27.882,101100.0
2014-07-01 15:00:00,36.67,36.67,36.62,36.63,76000.0,27.882,27.882,27.8439,27.8515,76000.0
2014-07-01 15:10:00,36.62,36.63,36.55,36.62,70300.0,27.8439,27.8515,27.7907,27.8439,70300.0
2014-07-01 15:20:00,36.62,36.71,36.62,36.64,130100.0,27.8439,27.9124,27.8439,27.8591,130100.0
2014-07-01 15:30:00,36.63,36.69,36.62,36.68,77000.0,27.8515,27.8972,27.8439,27.8896,77000.0
2014-07-01 15:40:00,36.68,36.69,36.66,36.68,84600.0,27.8896,27.8972,27.8744,27.8896,84600.0
2014-07-01 15:50:00,36.68,36.71,36.6,36.61,265600.0,27.8896,27.9124,27.8287,27.8363,265600.0
2014-07-02 09:30:00,36.66,36.67,36.55,36.65,83600.0,27.8744,27.882,27.7907,27.8668,83600.0
2014-07-02 09:40:00,36.67,36.8,36.63,36.78,70100.0,27.882,27.9808,27.8515,27.9656,70100.0
2014-07-02 09:50:00,36.79,36.9,36.78,36.9,48600.0,27.9732,28.0568,27.9656,28.0568,48600.0
2014-07-02 10:00:00,36.9,36.91,36.68,36.69,57200.0,28.0568,28.0644,27.8896,27.8972,57200.0
2014-07-02 10:10:00,36.69,36.79,36.67,36.79,28100.0,27.8972,27.9732,27.882,27.9732,28100.0
2014-07-02 10:20:00,36.79,36.8,36.74,36.79,24400.0,27.9732,27.9808,27.9352,27.9732,24400.0
2014-07-02 10:30:00,36.78,36.84,36.75,36.84,40400.0,27.9656,28.0112,27.9428,28.0112,40400.0
2014-07-02 10:40:00,36.85,36.87,36.83,36.86,34000.0,28.0188,28.034,28.0036,28.0264,34000.0
2014-07-02 10:50:00,36.86,36.86,36.81,36.81,28000.0,28.0264,28.0264,27.9884,27.9884,28000.0
2014-07-02 11:00:00,36.82,36.88,36.8,36.8,39200.0,27.996,28.0416,27.9808,27.9808,39200.0
2014-07-02 11:10:00,36.81,36.83,36.75,36.8,62000.0,27.9884,28.0036,27.9428,27.9808,62000.0
2014-07-02 11:20:00,36.8,36.85,36.79,36.83,38300.0,27.9808,28.0188,27.9732,28.0036,38300.0
2014-07-02 11:30:00,36.83,36.86,36.82,36.85,51600.0,28.0036,28.0264,27.996,28.0188,51600.0
2014-07-02 11:40:00,36.85,36.86,36.82,36.84,46500.0,28.0188,28.0264,27.996,28.0112,46500.0
2014-07-02 11:50:00,36.84,36.85,36.8,36.82,22800.0,28.0112,28.0188,27.9808,27.996,22800.0
2014-07-02 12:00:00,36.81,36.87,36.8,36.87,32000.0,27.9884,28.034,27.9808,28.034,32000.0
2014-07-02 12:10:00,36.86,36.89,36.84,36.87,27800.0,28.0264,28.0492,28.0112,28.034,27800.0
2014-07-02 12:20:00,36.87,36.91,36.87,36.91,22000.0,28.034,28.0644,28.034,28.0644,22000.0
2014-07-02 12:30:00,36.9,36.92,36.87,36.9,37300.0,28.0568,28.072,28.034,28.0568,37300.0
2014-07-02 12:40:00,36.89,36.9,36.87,36.88,21200.0,28.0492,28.0568,28.034,28.0416,21200.0
2014-07-02 12:50:00,36.87,36.91,36.87,36.91,55600.0,28.034,28.0644,28.034,28.0644,55600.0
2014-07-02 13:00:00,36.91,36.92,36.89,36.92,29600.0,28.0644,28.072,28.0492,28.072,29600.0
2014-07-02 13:10:00,36.92,36.92,36.87,36.88,37000.0,28.072,28.072,28.034,28.0416,37000.0
2014-07-02 13:20:00,36.88,36.95,36.88,36.93,55000.0,28.0416,28.0949,28.0416,28.0796,55000.0
2014-07-02 13:30:00,36.93,36.93,36.89,36.92,42900.0,28.0796,28.0796,28.0492,28.072,42900.0
2014-07-02 13:40:00,36.93,36.95,36.89,36.94,53300.0,28.0796,28.0949,28.0492,28.0873,53300.0
2014-07-02 13:50:00,36.95,36.99,36.89,36.97,74200.0,28.0949,28.1253,28.0492,28.1101,74200.0
2014-07-02 14:00:00,36.96,36.98,36.95,36.97,27400.0,28.1025,28.1177,28.0949,28.1101,27400.0
2014-07-02 14:10:00,36.96,37.01,36.96,37.0,61900.0,28.1025,28.1405,28.1025,28.1329,61900.0
2014-07-02 14:20:00,37.0,37.08,36.99,37.06,138500.0,28.1329,28.1937,28.1253,28.1785,138500.0
2014-07-02 14:30:00,37.06,37.09,37.03,37.03,69700.0,28.1785,28.2013,28.1557,28.1557,69700.0
2014-07-02 14:40:00,37.04,37.1,37.04,37.06,69200.0,28.1633,28.2089,28.1633,28.1785,69200.0
2014-07-02 14:50:00,37.07,37.09,37.04,37.06,47700.0,28.1861,28.2013,28.1633,28.1785,47700.0
2014-07-02 15:00:00,37.06,37.08,37.05,37.06,63300.0,28.1785,28.1937,28.1709,28.1785,63300.0
2014-07-02 15:10:00,37.07,37.08,37.04,37.04,36100.0,28.1861,28.1937,28.1633,28.1633,36100.0
2014-07-02 15:20:00,37.04,37.05,37.01,37.03,26300.0,28.1633,28.1709,28.1405,28.1557,26300.0
2014-07-02 15:30:00,37.03,37.08,37.03,37.05,80200.0,28.1557,28.1937,28.1557,28.1709,80200.0
2014-07-02 15:40:00,37.06,37.08,37.03,37.05,132000.0,28.1785,28.1937,28.1557,28.1709,132000.0
2014-07-02 15:50:00,37.05,37.11,37.05,37.1,360800.0,28.1709,28.2165,28.1709,28.2089,360800.0
2014-07-03 09:30:00,37.17,37.25,37.05,37.15,116800.0,28.2621,28.323,28.1709,28.2469,116800.0
2014-07-03 09:40:00,37.14,37.28,37.12,37.24,168400.0,28.2393,28.3458,28.2241,28.3154,168400.0
2014-07-03 09:50:00,37.24,37.35,37.2,37.32,186900.0,28.3154,28.399,28.2849,28.3762,186900.0
2014-07-03 10:00:00,37.33,37.44,37.26,37.44,167600.0,28.3838,28.4674,28.3306,28.4674,167600.0
2014-07-03 10:10:00,37.43,37.5,37.43,37.5,172600.0,28.4598,28.513,28.4598,28.513,172600.0
2014-07-03 10:20:00,37.5,37.5,37.39,37.45,120700.0,28.513,28.513,28.4294,28.475,120700.0
2014-07-03 10:30:00,37.45,37.47,37.37,37.42,75300.0,28.475,28.4902,28.4142,28.4522,75300.0
2014-07-03 10:40:00,37.42,37.44,37.35,37.4,68600.0,28.4522,28.4674,28.399,28.437,68600.0
2014-07-03 10:50:00,37.4,37.5,37.38,37.39,124200.0,28.437,28.513,28.4218,28.4294,124200.0
2014-07-03 11:00:00,37.39,37.54,37.33,37.53,163500.0,28.4294,28.5435,28.3838,28.5359,163500.0
2014-07-03 11:10:00,37.53,37.53,37.48,37.49,59800.0,28.5359,28.5359,28.4978,28.5054,59800.0
2014-07-03 11:20:00,37.48,37.54,37.45,37.54,70200.0,28.4978,28.5435,28.475,28.5435,70200.0
2014-07-03 11:30:00,37.53,37.55,37.49,37.53,78600.0,28.5359,28.5511,28.5054,28.5359,78600.0
2014-07-03 11:40:00,37.53,37.55,37.49,37.54,59600.0,28.5359,28.5511,28.5054,28.5435,59600.0
2014-07-03 11:50:00,37.54,37.62,37.54,37.61,66200.0,28.5435,28.6043,28.5435,28.5967,66200.0
2014-07-03 12:00:00,37.61,37.68,37.6,37.64,125800.0,28.5967,28.6499,28.5891,28.6195,125800.0
2014-07-03 12:10:00,37.64,37.73,37.64,37.73,83800.0,28.6195,28.6879,28.6195,28.6879,83800.0
2014-07-03 12:20:00,37.73,37.74,37.69,37.7,100700.0,28.6879,28.6955,28.6575,28.6651,100700.0
2014-07-03 12:30:00,37.7,37.75,37.7,37.75,90400.0,28.6651,28.7031,28.6651,28.7031,90400.0
2014-07-03 12:40:00,37.75,37.75,37.71,37.71,150500.0,28.7031,28.7031,28.6727,28.6727,150500.0
2014-07-03 12:50:00,37.72,37.91,37.72,37.83,528600.0,28.6803,28.8248,28.6803,28.764,528600.0
2014-07-07 09:30:00,37.8,37.83,37.43,37.49,167800.0,28.7412,28.764,28.4598,28.5054,167800.0
2014-07-07 09:40:00,37.46,37.49,37.23,37.4,135400.0,28.4826,28.5054,28.3078,28.437,135400.0
2014-07-07 09:50:00,37.4,37.41,37.24,37.25,99000.0,28.437,28.4446,28.3154,28.323,99000.0
2014-07-07 10:00:00,37.26,37.37,37.23,37.28,128900.0,28.3306,28.4142,28.3078,28.3458,128900.0
2014-07-07 10:10:00,37.28,37.37,37.24,37.25,163800.0,28.3458,28.4142,28.3154,28.323,163800.0
2014-07-07 10:20:00,37.24,37.33,37.22,37.26,58300.0,28.3154,28.3838,28.3001,28.3306,58300.0
2014-07-07 10:30:00,37.27,37.3,37.17,37.3,91100.0,28.3382,28.361,28.2621,28.361,91100.0
2014-07-07 10:40:00,37.3,37.33,37.23,37.29,113900.0,28.361,28.3838,28.3078,28.3534,113900.0
2014-07-07 10:50:00,37.29,37.3,37.12,37.17,80800.0,28.3534,28.361,28.2241,28.2621,80800.0
2014-07-07 11:00:00,37.16,37.18,37.1,37.12,155000.0,28.2545,28.2697,28.2089,28.2241,155000.0
2014-07-07 11:10:00,37.11,37.18,37.1,37.12,72300.0,28.2165,28.2697,28.2089,28.2241,72300.0
2014-07-07 11:20:00,37.13,37.23,37.05,37.23,92400.0,28.2317,28.3078,28.1709,28.3078,92400.0
2014-07-07 11:30:00,37.23,37.24,37.04,37.04,66200.0,28.3078,28.3154,28.1633,28.1633,66200.0
2014-07-07 11:40:00,37.05,37.12,37.02,37.06,39200.0,28.1709,28.2241,28.1481,28.1785,39200.0
2014-07-07 11:50:00,37.05,37.1,37.04,37.08,32100.0,28.1709,28.2089,28.1633,28.1937,32100.0
2014-07-07 12:00:00,37.08,37.14,37.07,37.1,28700.0,28.1937,28.2393,28.1861,28.2089,28700.0
2014-07-07 12:10:00,37.1,37.18,37.07,37.18,57300.0,28.2089,28.2697,28.1861,28.2697,57300.0
2014-07-07 12:20:00,37.18,37.2,37.14,37.16,31500.0,28.2697,28.2849,28.2393,28.2545,31500.0
2014-07-07 12:30:00,37.16,37.23,37.15,37.23,37500.0,28.2545,28.3078,28.2469,28.3078,37500.0
2014-07-07 12:40:00,37.23,37.25,37.19,37.21,37700.0,28.3078,28.323,28.2773,28.2925,37700.0
2014-07-07 12:50:00,37.2,37.22,37.19,37.22,39400.0,28.2849,28.3001,28.2773,28.3001,39400.0
2014-07-07 13:00:00,37.22,37.25,37.2,37.2,113700.0,28.3001,28.323,28.2849,28.2849,113700.0
2014-07-07 13:10:00,37.21,37.23,37.18,37.23,21300.0,28.2925,28.3078,28.2697,28.3078,21300.0
2014-07-07 13:20:00,37.22,37.26,37.2,37.24,44700.0,28.3001,28.3306,28.2849,28.3154,44700.0
2014-07-07 13:30:00,37.24,37.31,37.24,37.31,57100.0,28.3154,28.3686,28.3154,28.3686,57100.0
2014-07-07 13:40:00,37.3,37.37,37.29,37.37,47900.0,28.361,28.4142,28.3534,28.4142,47900.0
2014-07-07 13:50:00,37.37,37.4,37.26,37.29,99400.0,28.4142,28.437,28.3306,28.3534,99400.0
2014-07-07 14:00:00,37.29,37.3,37.22,37.25,32900.0,28.3534,28.361,28.3001,28.323,32900.0
2014-07-07 14:10:00,37.24,37.25,37.2,37.25,37000.0,28.3154,28.323,28.2849,28.323,37000.0
2014-07-07 14:20:00,37.25,37.3,37.21,37.26,65100.0,28.323,28.361,28.2925,28.3306,65100.0
2014-07-07 14:30:00,37.26,37.26,37.21,37.22,48900.0,28.3306,28.3306,28.2925,28.3001,48900.0
2014-07-07 14:40:00,37.22,37.25,37.2,37.25,46200.0,28.3001,28.323,28.2849,28.323,46200.0
2014-07-07 14:50:00,37.25,37.25,37.2,37.2,40100.0,28.323,28.323,28.2849,28.2849,40100.0
2014-07-07 15:00:00,37.2,37.23,37.19,37.19,66400.0,28.2849,28.3078,28.2773,28.2773,66400.0
2014-07-07 15:10:00,37.18,37.23,37.18,37.2,78300.0,28.2697,28.3078,28.2697,28.2849,78300.0
2014-07-07 15:20:00,37.2,37.2,37.17,37.2,42000.0,28.2849,28.2849,28.2621,28.2849,42000.0
2014-07-07 15:30:00,37.19,37.25,37.18,37.22,69100.0,28.2773,28.323,28.2697,28.3001,69100.0
2014-07-07 15:40:00,37.22,37.22,37.18,37.2,73300.0,28.3001,28.3001,28.2697,28.2849,73300.0
2014-07-07 15:50:00,37.2,37.27,37.19,37.23,445000.0,28.2849,28.3382,28.2773,28.3078,445000.0
2014-07-08 09:30:00,37.04,37.21,37.0,37.0,91800.0,28.2898,28.4196,28.2593,28.2593,91800.0
2014-07-08 09:40:00,37.0,37.08,36.9,36.91,112900.0,28.2593,28.3204,28.1829,28.1905,112900.0
2014-07-08 09:50:00,36.89,36.91,36.74,36.87,72700.0,28.1752,28.1905,28.0607,28.16,72700.0
2014-07-08 10:00:00,36.85,36.91,36.78,36.83,128900.0,28.1447,28.1905,28.0912,28.1294,128900.0
2014-07-08 10:10:00,36.82,36.91,36.75,36.75,84000.0,28.1218,28.1905,28.0683,28.0683,84000.0
2014-07-08 10:20:00,36.74,36.79,36.58,36.63,92000.0,28.0607,28.0989,27.9385,27.9767,92000.0
2014-07-08 10:30:00,36.62,36.62,36.46,36.5,108300.0,27.969,27.969,27.8468,27.8774,108300.0
2014-07-08 10:40:00,36.51,36.66,36.51,36.64,235200.0,27.885,27.9996,27.885,27.9843,235200.0
2014-07-08 10:50:00,36.65,36.67,36.54,36.67,107900.0,27.9919,28.0072,27.9079,28.0072,107900.0
2014-07-08 11:00:00,36.67,36.7,36.52,36.54,104800.0,28.0072,28.0301,27.8926,27.9079,104800.0
2014-07-08 11:10:00,36.52,36.65,36.51,36.64,60000.0,27.8926,27.9919,27.885,27.9843,60000.0
2014-07-08 11:20:00,36.64,36.64,36.51,36.52,55900.0,27.9843,27.9843,27.885,27.8926,55900.0
2014-07-08 11:30:00,36.52,36.63,36.51,36.61,70900.0,27.8926,27.9767,27.885,27.9614,70900.0
2014-07-08 11:40:00,36.6,36.62,36.51,36.58,92000.0,27.9537,27.969,27.885,27.9385,92000.0
2014-07-08 11:50:00,36.57,36.67,36.54,36.64,92200.0,27.9308,28.0072,27.9079,27.9843,92200.0
2014-07-08 12:00:00,36.65,36.74,36.65,36.68,58100.0,27.9919,28.0607,27.9919,28.0148,58100.0
2014-07-08 12:10:00,36.67,36.72,36.64,36.7,73800.0,28.0072,28.0454,27.9843,28.0301,73800.0
2014-07-08 12:20:00,36.69,36.78,36.68,36.77,60100.0,28.0225,28.0912,28.0148,28.0836,60100.0
2014-07-08 12:30:00,36.78,36.83,36.75,36.77,92100.0,28.0912,28.1294,28.0683,28.0836,92100.0
2014-07-08 12:40:00,36.77,36.85,36.77,36.82,195600.0,28.0836,28.1447,28.0836,28.1218,195600.0
2014-07-08 12:50:00,36.83,36.9,36.82,36.85,70000.0,28.1294,28.1829,28.1218,28.1447,70000.0
2014-07-08 13:00:00,36.85,36.85,36.69,36.72,52400.0,28.1447,28.1447,28.0225,28.0454,52400.0
2014-07-08 13:10:00,36.73,36.87,36.72,36.87,37300.0,28.053,28.16,28.0454,28.16,37300.0
2014-07-08 13:20:00,36.87,36.87,36.74,36.78,67900.0,28.16,28.16,28.0607,28.0912,67900.0
2014-07-08 13:30:00,36.77,36.85,36.74,36.84,53600.0,28.0836,28.1447,28.0607,28.1371,53600.0
2014-07-08 13:40:00,36.84,36.91,36.81,36.81,59200.0,28.1371,28.1905,28.1141,28.1141,59200.0
2014-07-08 13:50:00,36.82,36.89,36.82,36.83,40600.0,28.1218,28.1752,28.1218,28.1294,40600.0
2014-07-08 14:00:00,36.83,36.86,36.79,36.8,89000.0,28.1294,28.1523,28.0989,28.1065,89000.0
2014-07-08 14:10:00,36.8,36.84,36.77,36.77,28800.0,28.1065,28.1371,28.0836,28.0836,28800.0
2014-07-08 14:20:00,36.78,36.82,36.77,36.78,87700.0,28.0912,28.1218,28.0836,28.0912,87700.0
2014-07-08 14:30:00,36.79,36.85,36.77,36.85,66000.0,28.0989,28.1447,28.0836,28.1447,66000.0
2014-07-08 14:40:00,36.85,36.9,36.82,36.84,64900.0,28.1447,28.1829,28.1218,28.1371,64900.0
2014-07-08 14:50:00,36.85,36.87,36.82,36.84,38600.0,28.1447,28.16,28.1218,28.1371,38600.0
2014-07-08 15:00:00,36.83,36.83,36.73,36.76,66800.0,28.1294,28.1294,28.053,28.0759,66800.0
2014-07-08 15:10:00,36.76,36.84,36.76,36.78,61400.0,28.0759,28.1371,28.0759,28.0912,61400.0
2014-07-08 15:20:00,36.79,36.83,36.77,36.77,80100.0,28.0989,28.1294,28.0836,28.0836,80100.0
2014-07-08 15:30:00,36.77,36.8,36.75,36.78,82500.0,28.0836,28.1065,28.0683,28.0912,82500.0
2014-07-08 15:40:00,36.79,36.79,36.72,36.72,68900.0,28.0989,28.0989,28.0454,28.0454,68900.0
2014-07-08 15:50:00,36.72,36.75,36.7,36.73,263700.0,28.0454,28.0683,28.0301,28.053,263700.0
2014-07-09 09:30:00,36.94,37.13,36.8,37.03,129800.0,28.2134,28.3585,28.1065,28.2822,129800.0
2014-07-09 09:40:00,37.02,37.04,36.97,36.99,71300.0,28.2745,28.2898,28.2363,28.2516,71300.0
2014-07-09 09:50:00,36.99,37.04,36.98,37.0,72700.0,28.2516,28.2898,28.244,28.2593,72700.0
2014-07-09 10:00:00,37.0,37.02,36.93,36.98,46900.0,28.2593,28.2745,28.2058,28.244,46900.0
2014-07-09 10:10:00,36.97,36.99,36.83,36.85,45200.0,28.2363,28.2516,28.1294,28.1447,45200.0
2014-07-09 10:20:00,36.84,37.01,36.81,37.0,41800.0,28.1371,28.2669,28.1141,28.2593,41800.0
2014-07-09 10:30:00,37.01,37.02,36.93,36.98,46300.0,28.2669,28.2745,28.2058,28.244,46300.0
2014-07-09 10:40:00,36.97,37.0,36.91,36.91,47700.0,28.2363,28.2593,28.1905,28.1905,47700.0
2014-07-09 10:50:00,36.91,36.91,36.81,36.82,57500.0,28.1905,28.1905,28.1141,28.1218,57500.0
2014-07-09 11:00:00,36.81,36.83,36.78,36.81,45600.0,28.1141,28.1294,28.0912,28.1141,45600.0
2014-07-09 11:10:00,36.82,36.82,36.69,36.75,52100.0,28.1218,28.1218,28.0225,28.0683,52100.0
2014-07-09 11:20:00,36.76,36.78,36.72,36.72,48000.0,28.0759,28.0912,28.0454,28.0454,48000.0
2014-07-09 11:30:00,36.72,36.73,36.65,36.73,40900.0,28.0454,28.053,27.9919,28.053,40900.0
2014-07-09 11:40:00,36.73,36.73,36.6,36.62,34100.0,28.053,28.053,27.9537,27.969,34100.0
2014-07-09 11:50:00,36.62,36.62,36.53,36.53,61600.0,27.969,27.969,27.9003,27.9003,61600.0
2014-07-09 12:00:00,36.54,36.58,36.53,36.57,73100.0,27.9079,27.9385,27.9003,27.9308,73100.0
2014-07-09 12:10:00,36.57,36.65,36.56,36.65,48900.0,27.9308,27.9919,27.9232,27.9919,48900.0
2014-07-09 12:20:00,36.65,36.66,36.58,36.61,32000.0,27.9919,27.9996,27.9385,27.9614,32000.0
2014-07-09 12:30:00,36.62,36.62,36.57,36.61,29700.0,27.969,27.969,27.9308,27.9614,29700.0
2014-07-09 12:40:00,36.62,36.62,36.53,36.53,28400.0,27.969,27.969,27.9003,27.9003,28400.0
2014-07-09 12:50:00,36.53,36.56,36.53,36.56,17300.0,27.9003,27.9232,27.9003,27.9232,17300.0
2014-07-09 13:00:00,36.56,36.58,36.55,36.56,23900.0,27.9232,27.9385,27.9156,27.9232,23900.0
2014-07-09 13:10:00,36.57,36.57,36.45,36.48,108500.0,27.9308,27.9308,27.8392,27.8621,108500.0
2014-07-09 13:20:00,36.48,36.5,36.46,36.49,51900.0,27.8621,27.8774,27.8468,27.8697,51900.0
2014-07-09 13:30:00,36.48,36.5,36.47,36.5,48400.0,27.8621,27.8774,27.8545,27.8774,48400.0
2014-07-09 13:40:00,36.5,36.59,36.49,36.59,103300.0,27.8774,27.9461,27.8697,27.9461,103300.0
2014-07-09 13:50:00,36.58,36.59,36.51,36.51,37400.0,27.9385,27.9461,27.885,27.885,37400.0
2014-07-09 14:00:00,36.51,36.51,36.42,36.45,68600.0,27.885,27.885,27.8163,27.8392,68600.0
2014-07-09 14:10:00,36.45,36.59,36.43,36.59,106400.0,27.8392,27.9461,27.8239,27.9461,106400.0
2014-07-09 14:20:00,36.58,36.59,36.54,36.57,58300.0,27.9385,27.9461,27.9079,27.9308,58300.0
2014-07-09 14:30:00,36.57,36.57,36.47,36.5,67500.0,27.9308,27.9308,27.8545,27.8774,67500.0
2014-07-09 14:40:00,36.51,36.52,36.47,36.49,91400.0,27.885,27.8926,27.8545,27.8697,91400.0
2014-07-09 14:50:00,36.49,36.5,36.45,36.45,59900.0,27.8697,27.8774,27.8392,27.8392,59900.0
2014-07-09 15:00:00,36.45,36.46,36.41,36.46,62800.0,27.8392,27.8468,27.8086,27.8468,62800.0
2014-07-09 15:10:00,36.45,36.51,36.4,36.42,69900.0,27.8392,27.885,27.801,27.8163,69900.0
2014-07-09 15:20:00,36.42,36.43,36.39,36.4,79400.0,27.8163,27.8239,27.7934,27.801,79400.0
2014-07-09 15:30:00,36.4,36.48,36.4,36.48,98500.0,27.801,27.8621,27.801,27.8621,98500.0
2014-07-09 15:40:00,36.48,36.48,36.42,36.45,119800.0,27.8621,27.8621,27.8163,27.8392,119800.0
2014-07-09 15:50:00,36.45,36.51,36.44,36.49,246500.0,27.8392,27.885,27.8315,27.8697,246500.0
2014-07-10 09:30:00,36.19,36.44,36.03,36.07,185600.0,27.6406,27.8315,27.5184,27.549,185600.0
2014-07-10 09:40:00,36.08,36.19,36.07,36.17,71900.0,27.5566,27.6406,27.549,27.6253,71900.0
2014-07-10 09:50:00,36.18,36.29,36.18,36.25,24600.0,27.633,27.717,27.633,27.6864,24600.0
2014-07-10 10:00:00,36.26,36.28,36.17,36.27,64500.0,27.6941,27.7093,27.6253,27.7017,64500.0
2014-07-10 10:10:00,36.27,36.27,36.11,36.11,84800.0,27.7017,27.7017,27.5795,27.5795,84800.0
2014-07-10 10:20:00,36.1,36.27,36.1,36.21,98000.0,27.5719,27.7017,27.5719,27.6559,98000.0
2014-07-10 10:30:00,36.21,36.39,36.2,36.38,97000.0,27.6559,27.7934,27.6482,27.7857,97000.0
2014-07-10 10:40:00,36.38,36.45,36.37,36.44,50600.0,27.7857,27.8392,27.7781,27.8315,50600.0
2014-07-10 10:50:00,36.44,36.56,36.44,36.55,79200.0,27.8315,27.9232,27.8315,27.9156,79200.0
2014-07-10 11:00:00,36.56,36.65,36.5,36.62,75400.0,27.9232,27.9919,27.8774,27.969,75400.0
2014-07-10 11:10:00,36.62,36.68,36.61,36.66,93000.0,27.969,28.0148,27.9614,27.9996,93000.0
2014-07-10 11:20:00,36.66,36.75,36.66,36.66,71100.0,27.9996,28.0683,27.9996,27.9996,71100.0
2014-07-10 11:30:00,36.66,36.67,36.61,36.65,67400.0,27.9996,28.0072,27.9614,27.9919,67400.0
2014-07-10 11:40:00,36.65,36.65,36.57,36.6,29000.0,27.9919,27.9919,27.9308,27.9537,29000.0
2014-07-10 11:50:00,36.61,36.65,36.58,36.65,54500.0,27.9614,27.9919,27.9385,27.9919,54500.0
2014-07-10 12:00:00,36.65,36.67,36.59,36.63,45300.0,27.9919,28.0072,27.9461,27.9767,45300.0
2014-07-10 12:10:00,36.63,36.7,36.6,36.68,22500.0,27.9767,28.0301,27.9537,28.0148,22500.0
2014-07-10 12:20:00,36.68,36.75,36.68,36.73,90600.0,28.0148,28.0683,28.0148,28.053,90600.0
2014-07-10 12:30:00,36.73,36.74,36.69,36.73,45300.0,28.053,28.0607,28.0225,28.053,45300.0
2014-07-10 12:40:00,36.74,36.76,36.72,36.72,29800.0,28.0607,28.0759,28.0454,28.0454,29800.0
2014-07-10 12:50:00,36.72,36.78,36.69,36.77,73700.0,28.0454,28.0912,28.0225,28.0836,73700.0
2014-07-10 13:00:00,36.77,36.86,36.77,36.85,37600.0,28.0836,28.1523,28.0836,28.1447,37600.0
2014-07-10 13:10:00,36.86,36.89,36.82,36.89,35500.0,28.1523,28.1752,28.1218,28.1752,35500.0
2014-07-10 13:20:00,36.89,37.01,36.88,36.98,150400.0,28.1752,28.2669,28.1676,28.244,150400.0
2014-07-10 13:30:00,36.99,37.0,36.95,36.98,42900.0,28.2516,28.2593,28.2211,28.244,42900.0
2014-07-10 13:40:00,36.99,37.0,36.95,36.98,87300.0,28.2516,28.2593,28.2211,28.244,87300.0
2014-07-10 13:50:00,36.98,37.0,36.93,36.93,63200.0,28.244,28.2593,28.2058,28.2058,63200.0
2014-07-10 14:00:00,36.93,36.95,36.88,36.89,29300.0,28.2058,28.2211,28.1676,28.1752,29300.0
2014-07-10 14:10:00,36.89,36.89,36.81,36.82,37300.0,28.1752,28.1752,28.1141,28.1218,37300.0
2014-07-10 14:20:00,36.82,36.84,36.8,36.84,43400.0,28.1218,28.1371,28.1065,28.1371,43400.0
2014-07-10 14:30:00,36.84,36.84,36.8,36.82,60900.0,28.1371,28.1371,28.1065,28.1218,60900.0
2014-07-10 14:40:00,36.81,36.86,36.8,36.81,67000.0,28.1141,28.1523,28.1065,28.1141,67000.0
2014-07-10 14:50:00,36.8,36.82,36.76,36.76,50300.0,28.1065,28.1218,28.0759,28.0759,50300.0
2014-07-10 15:00:00,36.75,36.77,36.67,36.67,90100.0,28.0683,28.0836,28.0072,28.0072,90100.0
2014-07-10 15:10:00,36.66,36.7,36.64,36.68,104900.0,27.9996,28.0301,27.9843,28.0148,104900.0
2014-07-10 15:20:00,36.68,36.71,36.63,36.69,60800.0,28.0148,28.0378,27.9767,28.0225,60800.0
2014-07-10 15:30:00,36.69,36.69,36.63,36.63,102800.0,28.0225,28.0225,27.9767,27.9767,102800.0
2014-07-10 15:40:00,36.62,36.7,36.61,36.67,82300.0,27.969,28.0301,27.9614,28.0072,82300.0
2014-07-10 15:50:00,36.67,36.67,36.62,36.64,179500.0,28.0072,28.0072,27.969,27.9843,179500.0
2014-07-11 09:30:00,36.65,36.87,36.6,36.81,92200.0,27.9919,28.16,27.9537,28.1141,92200.0
2014-07-11 09:40:00,36.81,36.9,36.65,36.8,76300.0,28.1141,28.1829,27.9919,28.1065,76300.0
2014-07-11 09:50:00,36.8,36.88,36.79,36.83,42700.0,28.1065,28.1676,28.0989,28.1294,42700.0
2014-07-11 10:00:00,36.82,36.83,36.76,36.81,42700.0,28.1218,28.1294,28.0759,28.1141,42700.0
2014-07-11 10:10:00,36.81,36.84,36.76,36.83,53300.0,28.1141,28.1371,28.0759,28.1294,53300.0
2014-07-11 10:20:00,36.83,36.92,36.83,36.89,31300.0,28.1294,28.1982,28.1294,28.1752,31300.0
2014-07-11 10:30:00,36.9,36.91,36.74,36.75,79100.0,28.1829,28.1905,28.0607,28.0683,79100.0
2014-07-11 10:40:00,36.75,36.83,36.71,36.8,26700.0,28.0683,28.1294,28.0378,28.1065,26700.0
2014-07-11 10:50:00,36.8,36.84,36.7,36.73,71300.0,28.1065,28.1371,28.0301,28.053,71300.0
2014-07-11 11:00:00,36.74,36.86,36.66,36.83,82400.0,28.0607,28.1523,27.9996,28.1294,82400.0
2014-07-11 11:10:00,36.84,36.89,36.83,36.88,35800.0,28.1371,28.1752,28.1294,28.1676,35800.0
2014-07-11 11:20:00,36.88,36.89,36.84,36.89,38000.0,28.1676,28.1752,28.1371,28.1752,38000.0
2014-07-11 11:30:00,36.89,36.92,36.84,36.89,46200.0,28.1752,28.1982,28.1371,28.1752,46200.0
2014-07-11 11:40:00,36.89,36.91,36.83,36.84,23000.0,28.1752,28.1905,28.1294,28.1371,23000.0
2014-07-11 11:50:00,36.83,36.9,36.81,36.87,53500.0,28.1294,28.1829,28.1141,28.16,53500.0
2014-07-11 12:00:00,36.87,36.87,36.79,36.82,25400.0,28.16,28.16,28.0989,28.1218,25400.0
2014-07-11 12:10:00,36.82,36.84,36.81,36.82,19900.0,28.1218,28.1371,28.1141,28.1218,19900.0
2014-07-11 12:20:00,36.82,36.84,36.77,36.8,34200.0,28.1218,28.1371,28.0836,28.1065,34200.0
2014-07-11 12:30:00,36.79,36.79,36.74,36.75,21700.0,28.0989,28.0989,28.0607,28.0683,21700.0
2014-07-11 12:40:00,36.76,36.82,36.76,36.76,18000.0,28.0759,28.1218,28.0759,28.0759,18000.0
2014-07-11 12:50:00,36.75,36.85,36.73,36.82,29300.0,28.0683,28.1447,28.053,28.1218,29300.0
2014-07-11 13:00:00,36.82,36.95,36.82,36.89,70000.0,28.1218,28.2211,28.1218,28.1752,70000.0
2014-07-11 13:10:00,36.89,36.92,36.84,36.91,31200.0,28.1752,28.1982,28.1371,28.1905,31200.0
2014-07-11 13:20:00,36.91,37.03,36.9,36.9,92400.0,28.1905,28.2822,28.1829,28.1829,92400.0
2014-07-11 13:30:00,36.91,36.95,36.88,36.88,31000.0,28.1905,28.2211,28.1676,28.1676,31000.0
2014-07-11 13:40:00,36.88,37.02,36.88,37.02,53800.0,28.1676,28.2745,28.1676,28.2745,53800.0
2014-07-11 13:50:00,37.01,37.02,36.95,37.0,33000.0,28.2669,28.2745,28.2211,28.2593,33000.0
2014-07-11 14:00:00,37.0,37.03,36.99,37.01,33300.0,28.2593,28.2822,28.2516,28.2669,33300.0
2014-07-11 14:10:00,37.02,37.06,37.0,37.05,69200.0,28.2745,28.3051,28.2593,28.2974,69200.0
2014-07-11 14:20:00,37.06,37.09,37.05,37.05,89900.0,28.3051,28.328,28.2974,28.2974,89900.0
2014-07-11 14:30:00,37.05,37.08,37.05,37.07,53900.0,28.2974,28.3204,28.2974,28.3127,53900.0
2014-07-11 14:40:00,37.08,37.11,37.05,37.11,32800.0,28.3204,28.3433,28.2974,28.3433,32800.0
2014-07-11 14:50:00,37.11,37.11,37.06,37.07,45100.0,28.3433,28.3433,28.3051,28.3127,45100.0
2014-07-11 15:00:00,37.06,37.11,37.03,37.09,67600.0,28.3051,28.3433,28.2822,28.328,67600.0
2014-07-11 15:10:00,37.09,37.1,37.05,37.06,74800.0,28.328,28.3356,28.2974,28.3051,74800.0
2014-07-11 15:20:00,37.07,37.09,37.05,37.07,80300.0,28.3127,28.328,28.2974,28.3127,80300.0
2014-07-11 15:30:00,37.08,37.1,37.04,37.08,129500.0,28.3204,28.3356,28.2898,28.3204,129500.0
2014-07-11 15:40:00,37.08,37.09,37.05,37.07,144000.0,28.3204,28.328,28.2974,28.3127,144000.0
2014-07-11 15:50:00,37.07,37.13,37.07,37.13,297000.0,28.3127,28.3585,28.3127,28.3585,297000.0
2014-07-14 09:30:00,37.25,37.29,37.01,37.08,130700.0,28.4502,28.4807,28.2669,28.3204,130700.0
2014-07-14 09:40:00,37.05,37.16,36.88,36.93,132600.0,28.2974,28.3815,28.1676,28.2058,132600.0
2014-07-14 09:50:00,36.95,36.98,36.88,36.9,77800.0,28.2211,28.244,28.1676,28.1829,77800.0
2014-07-14 10:00:00,36.9,36.99,36.87,36.87,123000.0,28.1829,28.2516,28.16,28.16,123000.0
2014-07-14 10:10:00,36.86,36.86,36.72,36.72,102500.0,28.1523,28.1523,28.0454,28.0454,102500.0
2014-07-14 10:20:00,36.72,36.82,36.71,36.75,70000.0,28.0454,28.1218,28.0378,28.0683,70000.0
2014-07-14 10:30:00,36.76,36.78,36.73,36.75,84600.0,28.0759,28.0912,28.053,28.0683,84600.0
2014-07-14 10:40:00,36.76,36.78,36.74,36.75,111500.0,28.0759,28.0912,28.0607,28.0683,111500.0
2014-07-14 10:50:00,36.74,36.76,36.69,36.69,72900.0,28.0607,28.0759,28.0225,28.0225,72900.0
2014-07-14 11:00:00,36.69,36.72,36.66,36.71,144900.0,28.0225,28.0454,27.9996,28.0378,144900.0
2014-07-14 11:10:00,36.71,36.72,36.68,36.7,120300.0,28.0378,28.0454,28.0148,28.0301,120300.0
2014-07-14 11:20:00,36.7,36.72,36.68,36.71,62800.0,28.0301,28.0454,28.0148,28.0378,62800.0
2014-07-14 11:30:00,36.71,36.72,36.61,36.62,68000.0,28.0378,28.0454,27.9614,27.969,68000.0
2014-07-14 11:40:00,36.62,36.7,36.62,36.68,43300.0,27.969,28.0301,27.969,28.0148,43300.0
2014-07-14 11:50:00,36.68,36.72,36.66,36.69,77800.0,28.0148,28.0454,27.9996,28.0225,77800.0
2014-07-14 12:00:00,36.69,36.7,36.6,36.6,46100.0,28.0225,28.0301,27.9537,27.9537,46100.0
2014-07-14 12:10:00,36.6,36.61,36.52,36.52,44000.0,27.9537,27.9614,27.8926,27.8926,44000.0
2014-07-14 12:20:00,36.52,36.53,36.5,36.5,38700.0,27.8926,27.9003,27.8774,27.8774,38700.0
2014-07-14 12:30:00,36.5,36.54,36.47,36.51,90400.0,27.8774,27.9079,27.8545,27.885,90400.0
2014-07-14 12:40:00,36.51,36.53,36.45,36.46,32800.0,27.885,27.9003,27.8392,27.8468,32800.0
2014-07-14 12:50:00,36.46,36.47,36.34,36.36,79500.0,27.8468,27.8545,27.7552,27.7704,79500.0
2014-07-14 13:00:00,36.37,36.4,36.37,36.39,37600.0,27.7781,27.801,27.7781,27.7934,37600.0
2014-07-14 13:10:00,36.39,36.4,36.32,36.32,45300.0,27.7934,27.801,27.7399,27.7399,45300.0
2014-07-14 13:20:00,36.32,36.33,36.23,36.23,106800.0,27.7399,27.7475,27.6712,27.6712,106800.0
2014-07-14 13:30:00,36.23,36.34,36.23,36.34,60300.0,27.6712,27.7552,27.6712,27.7552,60300.0
2014-07-14 13:40:00,36.34,36.39,36.31,36.33,49600.0,27.7552,27.7934,27.7323,27.7475,49600.0
2014-07-14 13:50:00,36.33,36.39,36.31,36.37,36400.0,27.7475,27.7934,27.7323,27.7781,36400.0
2014-07-14 14:00:00,36.37,36.41,36.36,36.38,27400.0,27.7781,27.8086,27.7704,27.7857,27400.0
2014-07-14 14:10:00,36.38,36.38,36.31,36.37,34400.0,27.7857,27.7857,27.7323,27.7781,34400.0
2014-07-14 14:20:00,36.37,36.38,36.36,36.36,15900.0,27.7781,27.7857,27.7704,27.7704,15900.0
2014-07-14 14:30:00,36.35,36.41,36.35,36.38,39700.0,27.7628,27.8086,27.7628,27.7857,39700.0
2014-07-14 14:40:00,36.38,36.4,36.36,36.36,21400.0,27.7857,27.801,27.7704,27.7704,21400.0
2014-07-14 14:50:00,36.36,36.41,36.35,36.39,30400.0,27.7704,27.8086,27.7628,27.7934,30400.0
2014-07-14 15:00:00,36.39,36.41,36.36,36.4,53900.0,27.7934,27.8086,27.7704,27.801,53900.0
2014-07-14 15:10:00,36.4,36.41,36.37,36.4,67400.0,27.801,27.8086,27.7781,27.801,67400.0
2014-07-14 15:20:00,36.4,36.42,36.39,36.42,52100.0,27.801,27.8163,27.7934,27.8163,52100.0
2014-07-14 15:30:00,36.42,36.44,36.4,36.43,51900.0,27.8163,27.8315,27.801,27.8239,51900.0
2014-07-14 15:40:00,36.43,36.45,36.39,36.39,108200.0,27.8239,27.8392,27.7934,27.7934,108200.0
2014-07-14 15:50:00,36.39,36.4,36.36,36.38,247200.0,27.7934,27.801,27.7704,27.7857,247200.0
2014-07-15 09:30:00,36.35,36.71,36.35,36.66,105700.0,27.7628,28.0378,27.7628,27.9996,105700.0
2014-07-15 09:40:00,36.67,36.84,36.67,36.74,76700.0,28.0072,28.1371,28.0072,28.0607,76700.0
2014-07-15 09:50:00,36.73,36.78,36.68,36.78,72700.0,28.053,28.0912,28.0148,28.0912,72700.0
2014-07-15 10:00:00,36.79,36.8,36.7,36.72,80100.0,28.0989,28.1065,28.0301,28.0454,80100.0
2014-07-15 10:10:00,36.72,36.77,36.62,36.67,117600.0,28.0454,28.0836,27.969,28.0072,117600.0
2014-07-15 10:20:00,36.67,36.75,36.66,36.75,41100.0,28.0072,28.0683,27.9996,28.0683,41100.0
2014-07-15 10:30:00,36.74,36.76,36.67,36.69,64200.0,28.0607,28.0759,28.0072,28.0225,64200.0
2014-07-15 10:40:00,36.68,36.68,36.52,36.57,56000.0,28.0148,28.0148,27.8926,27.9308,56000.0
2014-07-15 10:50:00,36.57,36.59,36.5,36.5,45700.0,27.9308,27.9461,27.8774,27.8774,45700.0
2014-07-15 11:00:00,36.5,36.55,36.47,36.49,85800.0,27.8774,27.9156,27.8545,27.8697,85800.0
2014-07-15 11:10:00,36.48,36.63,36.48,36.55,72800.0,27.8621,27.9767,27.8621,27.9156,72800.0
2014-07-15 11:20:00,36.55,36.63,36.54,36.59,31900.0,27.9156,27.9767,27.9079,27.9461,31900.0
2014-07-15 11:30:00,36.58,36.58,36.51,36.55,35900.0,27.9385,27.9385,27.885,27.9156,35900.0
2014-07-15 11:40:00,36.55,36.57,36.49,36.56,46700.0,27.9156,27.9308,27.8697,27.9232,46700.0
2014-07-15 11:50:00,36.57,36.57,36.44,36.45,48400.0,27.9308,27.9308,27.8315,27.8392,48400.0
2014-07-15 12:00:00,36.45,36.49,36.41,36.46,38200.0,27.8392,27.8697,27.8086,27.8468,38200.0
2014-07-15 12:10:00,36.46,36.52,36.45,36.52,30300.0,27.8468,27.8926,27.8392,27.8926,30300.0
2014-07-15 12:20:00,36.53,36.57,36.51,36.57,31800.0,27.9003,27.9308,27.885,27.9308,31800.0
2014-07-15 12:30:00,36.57,36.57,36.53,36.57,24900.0,27.9308,27.9308,27.9003,27.9308,24900.0
2014-07-15 12:40:00,36.58,36.59,36.51,36.54,20700.0,27.9385,27.9461,27.885,27.9079,20700.0
2014-07-15 12:50:00,36.54,36.55,36.51,36.52,40900.0,27.9079,27.9156,27.885,27.8926,40900.0
2014-07-15 13:00:00,36.52,36.55,36.51,36.54,34200.0,27.8926,27.9156,27.885,27.9079,34200.0
2014-07-15 13:10:00,36.53,36.66,36.53,36.65,22300.0,27.9003,27.9996,27.9003,27.9919,22300.0
2014-07-15 13:20:00,36.65,36.65,36.59,36.62,33100.0,27.9919,27.9919,27.9461,27.969,33100.0
2014-07-15 13:30:00,36.62,36.63,36.58,36.62,38800.0,27.969,27.9767,27.9385,27.969,38800.0
2014-07-15 13:40:00,36.62,36.64,36.59,36.64,32400.0,27.969,27.9843,27.9461,27.9843,32400.0
2014-07-15 13:50:00,36.63,36.66,36.57,36.59,32800.0,27.9767,27.9996,27.9308,27.9461,32800.0
2014-07-15 14:00:00,36.58,36.63,36.55,36.59,40700.0,27.9385,27.9767,27.9156,27.9461,40700.0
2014-07-15 14:10:00,36.59,36.69,36.59,36.68,33200.0,27.9461,28.0225,27.9461,28.0148,33200.0
2014-07-15 14:20:00,36.68,36.71,36.67,36.68,31400.0,28.0148,28.0378,28.0072,28.0148,31400.0
2014-07-15 14:30:00,36.68,36.68,36.59,36.59,44700.0,28.0148,28.0148,27.9461,27.9461,44700.0
2014-07-15 14:40:00,36.59,36.69,36.59,36.64,111000.0,27.9461,28.0225,27.9461,27.9843,111000.0
2014-07-15 14:50:00,36.64,36.67,36.64,36.66,35600.0,27.9843,28.0072,27.9843,27.9996,35600.0
2014-07-15 15:00:00,36.66,36.67,36.64,36.65,76400.0,27.9996,28.0072,27.9843,27.9919,76400.0
2014-07-15 15:10:00,36.65,36.69,36.64,36.65,34200.0,27.9919,28.0225,27.9843,27.9919,34200.0
2014-07-15 15:20:00,36.66,36.69,36.65,36.69,58500.0,27.9996,28.0225,27.9919,28.0225,58500.0
2014-07-15 15:30:00,36.7,36.7,36.64,36.67,63200.0,28.0301,28.0301,27.9843,28.0072,63200.0
2014-07-15 15:40:00,36.68,36.69,36.64,36.66,106200.0,28.0148,28.0225,27.9843,27.9996,106200.0
2014-07-15 15:50:00,36.67,36.68,36.63,36.68,254100.0,28.0072,28.0148,27.9767,28.0148,254100.0
2014-07-16 09:30:00,36.63,36.99,36.58,36.95,109900.0,27.9767,28.2516,27.9385,28.2211,109900.0
2014-07-16 09:40:00,36.95,36.98,36.88,36.97,75300.0,28.2211,28.244,28.1676,28.2363,75300.0
2014-07-16 09:50:00,36.98,36.98,36.89,36.92,55800.0,28.244,28.244,28.1752,28.1982,55800.0
2014-07-16 10:00:00,36.92,36.98,36.92,36.97,40500.0,28.1982,28.244,28.1982,28.2363,40500.0
2014-07-16 10:10:00,36.98,37.0,36.96,36.97,54100.0,28.244,28.2593,28.2287,28.2363,54100.0
2014-07-16 10:20:00,36.96,36.98,36.89,36.91,43500.0,28.2287,28.244,28.1752,28.1905,43500.0
2014-07-16 10:30:00,36.91,36.98,36.9,36.98,44100.0,28.1905,28.244,28.1829,28.244,44100.0
2014-07-16 10:40:00,36.97,36.99,36.87,36.9,50300.0,28.2363,28.2516,28.16,28.1829,50300.0
2014-07-16 10:50:00,36.9,36.97,36.86,36.91,130900.0,28.1829,28.2363,28.1523,28.1905,130900.0
2014-07-16 11:00:00,36.9,36.99,36.89,36.97,44700.0,28.1829,28.2516,28.1752,28.2363,44700.0
2014-07-16 11:10:00,36.96,36.98,36.9,36.9,28700.0,28.2287,28.244,28.1829,28.1829,28700.0
2014-07-16 11:20:00,36.91,36.92,36.85,36.89,48300.0,28.1905,28.1982,28.1447,28.1752,48300.0
2014-07-16 11:30:00,36.9,36.92,36.86,36.9,146100.0,28.1829,28.1982,28.1523,28.1829,146100.0
2014-07-16 11:40:00,36.89,36.92,36.87,36.88,23600.0,28.1752,28.1982,28.16,28.1676,23600.0
2014-07-16 11:50:00,36.88,36.88,36.84,36.88,27600.0,28.1676,28.1676,28.1371,28.1676,27600.0
2014-07-16 12:00:00,36.88,36.89,36.84,36.88,39800.0,28.1676,28.1752,28.1371,28.1676,39800.0
2014-07-16 12:10:00,36.89,36.89,36.8,36.83,174200.0,28.1752,28.1752,28.1065,28.1294,174200.0
2014-07-16 12:20:00,36.83,36.84,36.74,36.75,73800.0,28.1294,28.1371,28.0607,28.0683,73800.0
2014-07-16 12:30:00,36.76,36.77,36.72,36.77,141300.0,28.0759,28.0836,28.0454,28.0836,141300.0
2014-07-16 12:40:00,36.77,36.78,36.6,36.6,226500.0,28.0836,28.0912,27.9537,27.9537,226500.0
2014-07-16 12:50:00,36.61,36.72,36.59,36.65,486200.0,27.9614,28.0454,27.9461,27.9919,486200.0
2014-07-16 13:00:00,36.65,36.66,36.54,36.58,203300.0,27.9919,27.9996,27.9079,27.9385,203300.0
2014-07-16 13:10:00,36.59,36.76,36.56,36.76,189200.0,27.9461,28.0759,27.9232,28.0759,189200.0
2014-07-16 13:20:00,36.77,36.9,36.76,36.8,224000.0,28.0836,28.1829,28.0759,28.1065,224000.0
2014-07-16 13:30:00,36.79,36.84,36.73,36.8,80700.0,28.0989,28.1371,28.053,28.1065,80700.0
2014-07-16 13:40:00,36.81,36.81,36.74,36.76,18500.0,28.1141,28.1141,28.0607,28.0759,18500.0
2014-07-16 13:50:00,36.75,36.77,36.68,36.75,142600.0,28.0683,28.0836,28.0148,28.0683,142600.0
2014-07-16 14:00:00,36.76,36.88,36.76,36.83,86000.0,28.0759,28.1676,28.0759,28.1294,86000.0
2014-07-16 14:10:00,36.83,36.91,36.83,36.84,97400.0,28.1294,28.1905,28.1294,28.1371,97400.0
2014-07-16 14:20:00,36.84,36.84,36.79,36.84,35800.0,28.1371,28.1371,28.0989,28.1371,35800.0
2014-07-16 14:30:00,36.84,36.86,36.8,36.8,26400.0,28.1371,28.1523,28.1065,28.1065,26400.0
2014-07-16 14:40:00,36.8,36.86,36.8,36.84,16500.0,28.1065,28.1523,28.1065,28.1371,16500.0
2014-07-16 14:50:00,36.84,36.84,36.79,36.79,41900.0,28.1371,28.1371,28.0989,28.0989,41900.0
2014-07-16 15:00:00,36.79,36.88,36.78,36.87,25300.0,28.0989,28.1676,28.0912,28.16,25300.0
2014-07-16 15:10:00,36.87,36.88,36.85,36.85,28900.0,28.16,28.1676,28.1447,28.1447,28900.0
2014-07-16 15:20:00,36.85,36.91,36.84,36.91,44800.0,28.1447,28.1905,28.1371,28.1905,44800.0
2014-07-16 15:30:00,36.91,36.93,36.89,36.9,58300.0,28.1905,28.2058,28.1752,28.1829,58300.0
2014-07-16 15:40:00,36.89,36.89,36.85,36.87,45200.0,28.1752,28.1752,28.1447,28.16,45200.0
2014-07-16 15:50:00,36.87,36.92,36.84,36.87,327600.0,28.16,28.1982,28.1371,28.16,327600.0
2014-07-17 09:30:00,36.55,36.69,36.36,36.51,136500.0,27.9156,28.0225,27.7704,27.885,136500.0
2014-07-17 09:40:00,36.52,36.57,36.45,36.47,31800.0,27.8926,27.9308,27.8392,27.8545,31800.0
2014-07-17 09:50:00,36.48,36.69,36.48,36.68,42100.0,27.8621,28.0225,27.8621,28.0148,42100.0
2014-07-17 10:00:00,36.68,36.72,36.59,36.63,56800.0,28.0148,28.0454,27.9461,27.9767,56800.0
2014-07-17 10:10:00,36.66,36.71,36.62,36.7,35100.0,27.9996,28.0378,27.969,28.0301,35100.0
2014-07-17 10:20:00,36.71,36.79,36.71,36.78,77000.0,28.0378,28.0989,28.0378,28.0912,77000.0
2014-07-17 10:30:00,36.78,36.81,36.72,36.77,78600.0,28.0912,28.1141,28.0454,28.0836,78600.0
2014-07-17 10:40:00,36.77,36.78,36.7,36.74,33400.0,28.0836,28.0912,28.0301,28.0607,33400.0
2014-07-17 10:50:00,36.75,36.83,36.75,36.79,44900.0,28.0683,28.1294,28.0683,28.0989,44900.0
2014-07-17 11:00:00,36.8,36.83,36.72,36.73,39000.0,28.1065,28.1294,28.0454,28.053,39000.0
2014-07-17 11:10:00,36.72,36.73,36.62,36.7,60500.0,28.0454,28.053,27.969,28.0301,60500.0
2014-07-17 11:20:00,36.69,36.71,36.57,36.58,84300.0,28.0225,28.0378,27.9308,27.9385,84300.0
2014-07-17 11:30:00,36.58,36.71,36.51,36.64,80900.0,27.9385,28.0378,27.885,27.9843,80900.0
2014-07-17 11:40:00,36.64,36.68,36.56,36.67,67200.0,27.9843,28.0148,27.9232,28.0072,67200.0
2014-07-17 11:50:00,36.66,36.69,36.6,36.61,35300.0,27.9996,28.0225,27.9537,27.9614,35300.0
2014-07-17 12:00:00,36.61,36.65,36.52,36.63,54200.0,27.9614,27.9919,27.8926,27.9767,54200.0
2014-07-17 12:10:00,36.65,36.7,36.65,36.67,31300.0,27.9919,28.0301,27.9919,28.0072,31300.0
2014-07-17 12:20:00,36.66,36.74,36.64,36.7,96900.0,27.9996,28.0607,27.9843,28.0301,96900.0
2014-07-17 12:30:00,36.69,36.76,36.68,36.73,66000.0,28.0225,28.0759,28.0148,28.053,66000.0
2014-07-17 12:40:00,36.73,36.76,36.7,36.73,25000.0,28.053,28.0759,28.0301,28.053,25000.0
2014-07-17 12:50:00,36.73,36.84,36.73,36.84,58100.0,28.053,28.1371,28.053,28.1371,58100.0
2014-07-17 13:00:00,36.83,36.88,36.83,36.88,49900.0,28.1294,28.1676,28.1294,28.1676,49900.0
2014-07-17 13:10:00,36.88,36.97,36.88,36.97,187800.0,28.1676,28.2363,28.1676,28.2363,187800.0
2014-07-17 13:20:00,36.96,36.98,36.92,36.95,56700.0,28.2287,28.244,28.1982,28.2211,56700.0
2014-07-17 13:30:00,36.95,37.02,36.95,36.98,146200.0,28.2211,28.2745,28.2211,28.244,146200.0
2014-07-17 13:40:00,36.97,37.04,36.97,37.03,87700.0,28.2363,28.2898,28.2363,28.2822,87700.0
2014-07-17 13:50:00,37.02,37.04,36.97,37.01,44300.0,28.2745,28.2898,28.2363,28.2669,44300.0
2014-07-17 14:00:00,37.0,37.01,36.96,36.99,86700.0,28.2593,28.2669,28.2287,28.2516,86700.0
2014-07-17 14:10:00,37.0,37.02,36.98,37.01,52600.0,28.2593,28.2745,28.244,28.2669,52600.0
2014-07-17 14:20:00,37.0,37.03,36.97,37.01,89700.0,28.2593,28.2822,28.2363,28.2669,89700.0
2014-07-17 14:30:00,37.01,37.04,37.0,37.02,64300.0,28.2669,28.2898,28.2593,28.2745,64300.0
2014-07-17 14:40:00,37.03,37.07,37.02,37.04,93700.0,28.2822,28.3127,28.2745,28.2898,93700.0
2014-07-17 14:50:00,37.03,37.05,36.97,37.0,74900.0,28.2822,28.2974,28.2363,28.2593,74900.0
2014-07-17 15:00:00,36.99,37.01,36.97,36.98,124500.0,28.2516,28.2669,28.2363,28.244,124500.0
2014-07-17 15:10:00,36.98,36.99,36.84,36.85,135400.0,28.244,28.2516,28.1371,28.1447,135400.0
2014-07-17 15:20:00,36.84,36.91,36.84,36.86,90000.0,28.1371,28.1905,28.1371,28.1523,90000.0
2014-07-17 15:30:00,36.85,36.88,36.77,36.77,127000.0,28.1447,28.1676,28.0836,28.0836,127000.0
2014-07-17 15:40:00,36.77,36.81,36.72,36.77,216400.0,28.0836,28.1141,28.0454,28.0836,216400.0
2014-07-17 15:50:00,36.77,36.77,36.69,36.7,404500.0,28.0836,28.0836,28.0225,28.0301,404500.0
2014-07-18 09:30:00,36.83,36.83,36.57,36.69,301500.0,28.1294,28.1294,27.9308,28.0225,301500.0
2014-07-18 09:40:00,36.68,36.73,36.64,36.7,57300.0,28.0148,28.053,27.9843,28.0301,57300.0
2014-07-18 09:50:00,36.69,36.7,36.61,36.69,69200.0,28.0225,28.0301,27.9614,28.0225,69200.0
2014-07-18 10:00:00,36.68,36.71,36.6,36.67,68300.0,28.0148,28.0378,27.9537,28.0072,68300.0
2014-07-18 10:10:00,36.67,36.71,36.62,36.63,162100.0,28.0072,28.0378,27.969,27.9767,162100.0
2014-07-18 10:20:00,36.63,36.78,36.63,36.72,71900.0,27.9767,28.0912,27.9767,28.0454,71900.0
2014-07-18 10:30:00,36.72,36.83,36.72,36.78,260200.0,28.0454,28.1294,28.0454,28.0912,260200.0
2014-07-18 10:40:00,36.78,36.79,36.73,36.75,81400.0,28.0912,28.0989,28.053,28.0683,81400.0
2014-07-18 10:50:00,36.75,36.86,36.73,36.86,25400.0,28.0683,28.1523,28.053,28.1523,25400.0
2014-07-18 11:00:00,36.87,36.91,36.85,36.87,24300.0,28.16,28.1905,28.1447,28.16,24300.0
2014-07-18 11:10:00,36.87,36.88,36.81,36.85,30600.0,28.16,28.1676,28.1141,28.1447,30600.0
2014-07-18 11:20:00,36.84,36.87,36.82,36.84,55000.0,28.1371,28.16,28.1218,28.1371,55000.0
2014-07-18 11:30:00,36.84,36.89,36.83,36.86,46400.0,28.1371,28.1752,28.1294,28.1523,46400.0
2014-07-18 11:40:00,36.85,36.94,36.83,36.93,84700.0,28.1447,28.2134,28.1294,28.2058,84700.0
2014-07-18 11:50:00,36.91,36.91,36.84,36.89,19400.0,28.1905,28.1905,28.1371,28.1752,19400.0
2014-07-18 12:00:00,36.91,36.91,36.85,36.88,17300.0,28.1905,28.1905,28.1447,28.1676,17300.0
2014-07-18 12:10:00,36.87,36.88,36.84,36.87,18200.0,28.16,28.1676,28.1371,28.16,18200.0
2014-07-18 12:20:00,36.87,36.92,36.87,36.88,32700.0,28.16,28.1982,28.16,28.1676,32700.0
2014-07-18 12:30:00,36.89,36.91,36.87,36.89,26500.0,28.1752,28.1905,28.16,28.1752,26500.0
2014-07-18 12:40:00,36.88,36.89,36.84,36.87,29500.0,28.1676,28.1752,28.1371,28.16,29500.0
2014-07-18 12:50:00,36.85,36.86,36.83,36.83,62200.0,28.1447,28.1523,28.1294,28.1294,62200.0
2014-07-18 13:00:00,36.84,36.86,36.82,36.84,39100.0,28.1371,28.1523,28.1218,28.1371,39100.0
2014-07-18 13:10:00,36.83,36.87,36.83,36.86,38200.0,28.1294,28.16,28.1294,28.1523,38200.0
2014-07-18 13:20:00,36.86,36.88,36.84,36.87,44200.0,28.1523,28.1676,28.1371,28.16,44200.0
2014-07-18 13:30:00,36.87,36.88,36.8,36.8,47900.0,28.16,28.1676,28.1065,28.1065,47900.0
2014-07-18 13:40:00,36.81,36.83,36.8,36.8,33200.0,28.1141,28.1294,28.1065,28.1065,33200.0
2014-07-18 13:50:00,36.79,36.82,36.76,36.79,36800.0,28.0989,28.1218,28.0759,28.0989,36800.0
2014-07-18 14:00:00,36.79,36.8,36.77,36.77,31100.0,28.0989,28.1065,28.0836,28.0836,31100.0
2014-07-18 14:10:00,36.77,36.81,36.77,36.8,28600.0,28.0836,28.1141,28.0836,28.1065,28600.0
2014-07-18 14:20:00,36.79,36.83,36.78,36.79,32900.0,28.0989,28.1294,28.0912,28.0989,32900.0
2014-07-18 14:30:00,36.79,36.82,36.79,36.81,27900.0,28.0989,28.1218,28.0989,28.1141,27900.0
2014-07-18 14:40:00,36.8,36.81,36.78,36.79,23600.0,28.1065,28.1141,28.0912,28.0989,23600.0
2014-07-18 14:50:00,36.79,36.81,36.78,36.8,49300.0,28.0989,28.1141,28.0912,28.1065,49300.0
2014-07-18 15:00:00,36.8,36.83,36.79,36.83,52000.0,28.1065,28.1294,28.0989,28.1294,52000.0
2014-07-18 15:10:00,36.83,36.88,36.82,36.86,80400.0,28.1294,28.1676,28.1218,28.1523,80400.0
2014-07-18 15:20:00,36.87,36.87,36.84,36.86,47700.0,28.16,28.16,28.1371,28.1523,47700.0
2014-07-18 15:30:00,36.85,36.91,36.85,36.9,80700.0,28.1447,28.1905,28.1447,28.1829,80700.0
2014-07-18 15:40:00,36.91,36.91,36.87,36.88,106800.0,28.1905,28.1905,28.16,28.1676,106800.0
2014-07-18 15:50:00,36.88,36.92,36.88,36.92,264300.0,28.1676,28.1982,28.1676,28.1982,264300.0
2014-07-21 09:30:00,36.88,37.05,36.8,37.04,101800.0,28.1676,28.2974,28.1065,28.2898,101800.0
2014-07-21 09:40:00,37.04,37.24,37.01,37.16,64600.0,28.2898,28.4426,28.2669,28.3815,64600.0
2014-07-21 09:50:00,37.15,37.16,37.05,37.08,51700.0,28.3738,28.3815,28.2974,28.3204,51700.0
2014-07-21 10:00:00,37.07,37.11,36.99,37.02,67100.0,28.3127,28.3433,28.2516,28.2745,67100.0
2014-07-21 10:10:00,37.01,37.09,36.95,37.01,96200.0,28.2669,28.328,28.2211,28.2669,96200.0
2014-07-21 10:20:00,37.01,37.03,36.98,37.02,56100.0,28.2669,28.2822,28.244,28.2745,56100.0
2014-07-21 10:30:00,37.03,37.04,36.97,37.0,46200.0,28.2822,28.2898,28.2363,28.2593,46200.0
2014-07-21 10:40:00,37.0,37.02,36.93,36.93,165300.0,28.2593,28.2745,28.2058,28.2058,165300.0
2014-07-21 10:50:00,36.94,37.02,36.93,36.94,62400.0,28.2134,28.2745,28.2058,28.2134,62400.0
2014-07-21 11:00:00,36.94,36.98,36.91,36.93,80200.0,28.2134,28.244,28.1905,28.2058,80200.0
2014-07-21 11:10:00,36.93,36.94,36.86,36.92,59400.0,28.2058,28.2134,28.1523,28.1982,59400.0
2014-07-21 11:20:00,36.92,36.97,36.92,36.93,28300.0,28.1982,28.2363,28.1982,28.2058,28300.0
2014-07-21 11:30:00,36.92,36.95,36.9,36.92,39800.0,28.1982,28.2211,28.1829,28.1982,39800.0
2014-07-21 11:40:00,36.92,36.97,36.92,36.96,83300.0,28.1982,28.2363,28.1982,28.2287,83300.0
2014-07-21 11:50:00,36.96,36.99,36.94,36.97,18200.0,28.2287,28.2516,28.2134,28.2363,18200.0
2014-07-21 12:00:00,36.98,36.98,36.95,36.97,21500.0,28.244,28.244,28.2211,28.2363,21500.0
2014-07-21 12:10:00,36.98,37.03,36.97,37.01,19300.0,28.244,28.2822,28.2363,28.2669,19300.0
2014-07-21 12:20:00,37.01,37.02,36.96,36.96,21400.0,28.2669,28.2745,28.2287,28.2287,21400.0
2014-07-21 12:30:00,36.96,37.02,36.95,37.0,20800.0,28.2287,28.2745,28.2211,28.2593,20800.0
2014-07-21 12:40:00,37.0,37.0,36.96,36.97,20600.0,28.2593,28.2593,28.2287,28.2363,20600.0
2014-07-21 12:50:00,36.97,37.0,36.95,36.95,18200.0,28.2363,28.2593,28.2211,28.2211,18200.0
2014-07-21 13:00:00,36.95,37.02,36.95,37.01,24300.0,28.2211,28.2745,28.2211,28.2669,24300.0
2014-07-21 13:10:00,37.01,37.03,36.97,37.03,34400.0,28.2669,28.2822,28.2363,28.2822,34400.0
2014-07-21 13:20:00,37.04,37.07,37.03,37.07,18800.0,28.2898,28.3127,28.2822,28.3127,18800.0
2014-07-21 13:30:00,37.07,37.07,37.01,37.02,18000.0,28.3127,28.3127,28.2669,28.2745,18000.0
2014-07-21 13:40:00,37.03,37.09,37.03,37.08,21100.0,28.2822,28.328,28.2822,28.3204,21100.0
2014-07-21 13:50:00,37.08,37.09,37.04,37.05,29800.0,28.3204,28.328,28.2898,28.2974,29800.0
2014-07-21 14:00:00,37.05,37.1,37.05,37.09,31300.0,28.2974,28.3356,28.2974,28.328,31300.0
2014-07-21 14:10:00,37.08,37.1,37.03,37.03,33800.0,28.3204,28.3356,28.2822,28.2822,33800.0
2014-07-21 14:20:00,37.04,37.05,36.98,37.05,66200.0,28.2898,28.2974,28.244,28.2974,66200.0
2014-07-21 14:30:00,37.05,37.08,37.04,37.08,35800.0,28.2974,28.3204,28.2898,28.3204,35800.0
2014-07-21 14:40:00,37.07,37.11,37.04,37.11,39200.0,28.3127,28.3433,28.2898,28.3433,39200.0
2014-07-21 14:50:00,37.09,37.13,37.09,37.13,32300.0,28.328,28.3585,28.328,28.3585,32300.0
2014-07-21 15:00:00,37.13,37.15,37.09,37.1,66400.0,28.3585,28.3738,28.328,28.3356,66400.0
2014-07-21 15:10:00,37.1,37.13,37.08,37.11,68600.0,28.3356,28.3585,28.3204,28.3433,68600.0
2014-07-21 15:20:00,37.11,37.14,37.1,37.13,66500.0,28.3433,28.3662,28.3356,28.3585,66500.0
2014-07-21 15:30:00,37.13,37.14,37.11,37.12,89200.0,28.3585,28.3662,28.3433,28.3509,89200.0
2014-07-21 15:40:00,37.12,37.13,37.1,37.1,53500.0,28.3509,28.3585,28.3356,28.3356,53500.0
2014-07-21 15:50:00,37.11,37.13,37.09,37.09,191500.0,28.3433,28.3585,28.328,28.328,191500.0
2014-07-22 09:30:00,37.34,37.34,37.16,37.21,41900.0,28.5189,28.5189,28.3815,28.4196,41900.0
2014-07-22 09:40:00,37.22,37.34,37.2,37.34,47400.0,28.4273,28.5189,28.412,28.5189,47400.0
2014-07-22 09:50:00,37.35,37.36,37.29,37.36,58600.0,28.5266,28.5342,28.4807,28.5342,58600.0
2014-07-22 10:00:00,37.36,37.43,37.35,37.4,65300.0,28.5342,28.5877,28.5266,28.5648,65300.0
2014-07-22 10:10:00,37.4,37.65,37.4,37.62,180900.0,28.5648,28.7557,28.5648,28.7328,180900.0
2014-07-22 10:20:00,37.62,37.69,37.58,37.66,84500.0,28.7328,28.7862,28.7022,28.7633,84500.0
2014-07-22 10:30:00,37.66,37.71,37.58,37.61,75900.0,28.7633,28.8015,28.7022,28.7251,75900.0
2014-07-22 10:40:00,37.61,37.73,37.6,37.66,123000.0,28.7251,28.8168,28.7175,28.7633,123000.0
2014-07-22 10:50:00,37.65,37.66,37.61,37.66,44800.0,28.7557,28.7633,28.7251,28.7633,44800.0
2014-07-22 11:00:00,37.66,37.7,37.62,37.66,36900.0,28.7633,28.7939,28.7328,28.7633,36900.0
2014-07-22 11:10:00,37.66,37.66,37.59,37.62,51000.0,28.7633,28.7633,28.7099,28.7328,51000.0
2014-07-22 11:20:00,37.63,37.64,37.59,37.61,29600.0,28.7404,28.7481,28.7099,28.7251,29600.0
2014-07-22 11:30:00,37.61,37.63,37.59,37.63,28500.0,28.7251,28.7404,28.7099,28.7404,28500.0
2014-07-22 11:40:00,37.63,37.68,37.62,37.66,33200.0,28.7404,28.7786,28.7328,28.7633,33200.0
2014-07-22 11:50:00,37.67,37.7,37.66,37.66,27900.0,28.771,28.7939,28.7633,28.7633,27900.0
2014-07-22 12:00:00,37.66,37.68,37.63,37.68,52700.0,28.7633,28.7786,28.7404,28.7786,52700.0
2014-07-22 12:10:00,37.67,37.68,37.64,37.68,16200.0,28.771,28.7786,28.7481,28.7786,16200.0
2014-07-22 12:20:00,37.68,37.68,37.66,37.66,19000.0,28.7786,28.7786,28.7633,28.7633,19000.0
2014-07-22 12:30:00,37.66,37.69,37.64,37.67,28800.0,28.7633,28.7862,28.7481,28.771,28800.0
2014-07-22 12:40:00,37.67,37.72,37.65,37.72,33100.0,28.771,28.8092,28.7557,28.8092,33100.0
2014-07-22 12:50:00,37.72,37.73,37.68,37.73,34200.0,28.8092,28.8168,28.7786,28.8168,34200.0
2014-07-22 13:00:00,37.73,37.73,37.71,37.72,22000.0,28.8168,28.8168,28.8015,28.8092,22000.0
2014-07-22 13:10:00,37.73,37.75,37.71,37.75,55500.0,28.8168,28.8321,28.8015,28.8321,55500.0
2014-07-22 13:20:00,37.75,37.78,37.74,37.75,54900.0,28.8321,28.855,28.8244,28.8321,54900.0
2014-07-22 13:30:00,37.76,37.77,37.74,37.76,32000.0,28.8397,28.8474,28.8244,28.8397,32000.0
2014-07-22 13:40:00,37.75,37.77,37.74,37.77,56300.0,28.8321,28.8474,28.8244,28.8474,56300.0
2014-07-22 13:50:00,37.76,37.77,37.74,37.75,68100.0,28.8397,28.8474,28.8244,28.8321,68100.0
2014-07-22 14:00:00,37.75,37.76,37.74,37.75,57500.0,28.8321,28.8397,28.8244,28.8321,57500.0
2014-07-22 14:10:00,37.75,37.76,37.74,37.74,41800.0,28.8321,28.8397,28.8244,28.8244,41800.0
2014-07-22 14:20:00,37.75,37.78,37.74,37.77,51200.0,28.8321,28.855,28.8244,28.8474,51200.0
2014-07-22 14:30:00,37.77,37.79,37.75,37.75,49600.0,28.8474,28.8626,28.8321,28.8321,49600.0
2014-07-22 14:40:00,37.76,37.76,37.73,37.75,109900.0,28.8397,28.8397,28.8168,28.8321,109900.0
2014-07-22 14:50:00,37.75,37.77,37.73,37.77,95600.0,28.8321,28.8474,28.8168,28.8474,95600.0
2014-07-22 15:00:00,37.77,37.79,37.75,37.77,71400.0,28.8474,28.8626,28.8321,28.8474,71400.0
2014-07-22 15:10:00,37.77,37.8,37.76,37.79,65000.0,28.8474,28.8703,28.8397,28.8626,65000.0
2014-07-22 15:20:00,37.8,37.82,37.78,37.78,83800.0,28.8703,28.8855,28.855,28.855,83800.0
2014-07-22 15:30:00,37.79,37.8,37.76,37.77,47900.0,28.8626,28.8703,28.8397,28.8474,47900.0
2014-07-22 15:40:00,37.77,37.78,37.76,37.77,93100.0,28.8474,28.855,28.8397,28.8474,93100.0
2014-07-22 15:50:00,37.77,37.77,37.75,37.76,275400.0,28.8474,28.8474,28.8321,28.8397,275400.0
2014-07-23 09:30:00,37.62,37.72,37.39,37.64,98400.0,28.7328,28.8092,28.5571,28.7481,98400.0
2014-07-23 09:40:00,37.64,37.89,37.6,37.89,129600.0,28.7481,28.939,28.7175,28.939,129600.0
2014-07-23 09:50:00,37.89,37.99,37.82,37.86,193200.0,28.939,29.0154,28.8855,28.9161,193200.0
2014-07-23 10:00:00,37.85,37.87,37.8,37.84,72400.0,28.9085,28.9237,28.8703,28.9008,72400.0
2014-07-23 10:10:00,37.83,37.87,37.73,37.82,62800.0,28.8932,28.9237,28.8168,28.8855,62800.0
2014-07-23 10:20:00,37.81,37.82,37.76,37.8,92900.0,28.8779,28.8855,28.8397,28.8703,92900.0
2014-07-23 10:30:00,37.8,37.86,37.8,37.82,52400.0,28.8703,28.9161,28.8703,28.8855,52400.0
2014-07-23 10:40:00,37.82,37.89,37.81,37.89,66900.0,28.8855,28.939,28.8779,28.939,66900.0
2014-07-23 10:50:00,37.88,37.89,37.83,37.85,48500.0,28.9314,28.939,28.8932,28.9085,48500.0
2014-07-23 11:00:00,37.85,37.86,37.83,37.84,60400.0,28.9085,28.9161,28.8932,28.9008,60400.0
2014-07-23 11:10:00,37.84,37.92,37.83,37.83,85600.0,28.9008,28.9619,28.8932,28.8932,85600.0
2014-07-23 11:20:00,37.84,37.9,37.83,37.89,60400.0,28.9008,28.9466,28.8932,28.939,60400.0
2014-07-23 11:30:00,37.89,37.9,37.87,37.89,45200.0,28.939,28.9466,28.9237,28.939,45200.0
2014-07-23 11:40:00,37.89,37.91,37.89,37.91,56400.0,28.939,28.9543,28.939,28.9543,56400.0
2014-07-23 11:50:00,37.9,37.93,37.89,37.9,49100.0,28.9466,28.9696,28.939,28.9466,49100.0
2014-07-23 12:00:00,37.9,37.91,37.89,37.9,53600.0,28.9466,28.9543,28.939,28.9466,53600.0
2014-07-23 12:10:00,37.9,37.91,37.88,37.88,45800.0,28.9466,28.9543,28.9314,28.9314,45800.0
2014-07-23 12:20:00,37.88,37.91,37.88,37.91,45800.0,28.9314,28.9543,28.9314,28.9543,45800.0
2014-07-23 12:30:00,37.91,37.91,37.87,37.89,69900.0,28.9543,28.9543,28.9237,28.939,69900.0
2014-07-23 12:40:00,37.89,37.9,37.87,37.89,44600.0,28.939,28.9466,28.9237,28.939,44600.0
2014-07-23 12:50:00,37.89,37.91,37.86,37.86,91400.0,28.939,28.9543,28.9161,28.9161,91400.0
2014-07-23 13:00:00,37.86,37.86,37.84,37.85,202000.0,28.9161,28.9161,28.9008,28.9085,202000.0
2014-07-23 13:10:00,37.86,37.9,37.85,37.89,81000.0,28.9161,28.9466,28.9085,28.939,81000.0
2014-07-23 13:20:00,37.89,37.93,37.87,37.9,149600.0,28.939,28.9696,28.9237,28.9466,149600.0
2014-07-23 13:30:00,37.9,37.9,37.88,37.88,30600.0,28.9466,28.9466,28.9314,28.9314,30600.0
2014-07-23 13:40:00,37.88,37.91,37.88,37.91,50700.0,28.9314,28.9543,28.9314,28.9543,50700.0
2014-07-23 13:50:00,37.91,37.91,37.88,37.89,42500.0,28.9543,28.9543,28.9314,28.939,42500.0
2014-07-23 14:00:00,37.9,37.92,37.88,37.9,57100.0,28.9466,28.9619,28.9314,28.9466,57100.0
2014-07-23 14:10:00,37.89,37.91,37.88,37.89,51800.0,28.939,28.9543,28.9314,28.939,51800.0
2014-07-23 14:20:00,37.9,37.96,37.89,37.94,73100.0,28.9466,28.9925,28.939,28.9772,73100.0
2014-07-23 14:30:00,37.93,37.93,37.89,37.9,38600.0,28.9696,28.9696,28.939,28.9466,38600.0
2014-07-23 14:40:00,37.9,37.93,37.89,37.9,61200.0,28.9466,28.9696,28.939,28.9466,61200.0
2014-07-23 14:50:00,37.89,37.92,37.88,37.9,63100.0,28.939,28.9619,28.9314,28.9466,63100.0
2014-07-23 15:00:00,37.91,37.93,37.89,37.9,72700.0,28.9543,28.9696,28.939,28.9466,72700.0
2014-07-23 15:10:00,37.9,37.95,37.9,37.92,108900.0,28.9466,28.9848,28.9466,28.9619,108900.0
2014-07-23 15:20:00,37.92,37.95,37.92,37.95,122000.0,28.9619,28.9848,28.9619,28.9848,122000.0
2014-07-23 15:30:00,37.95,37.95,37.92,37.94,109700.0,28.9848,28.9848,28.9619,28.9772,109700.0
2014-07-23 15:40:00,37.94,37.98,37.94,37.95,181700.0,28.9772,29.0077,28.9772,28.9848,181700.0
2014-07-23 15:50:00,37.93,37.97,37.91,37.94,402500.0,28.9696,29.0001,28.9543,28.9772,402500.0
2014-07-24 09:30:00,37.89,37.98,37.8,37.9,80400.0,28.939,29.0077,28.8703,28.9466,80400.0
2014-07-24 09:40:00,37.9,37.98,37.87,37.97,75800.0,28.9466,29.0077,28.9237,29.0001,75800.0
2014-07-24 09:50:00,37.98,38.09,37.94,38.02,127600.0,29.0077,29.0918,28.9772,29.0383,127600.0
2014-07-24 10:00:00,38.01,38.08,37.95,38.03,103500.0,29.0307,29.0841,28.9848,29.0459,103500.0
2014-07-24 10:10:00,38.02,38.05,37.97,38.0,64400.0,29.0383,29.0612,29.0001,29.023,64400.0
2014-07-24 10:20:00,38.0,38.05,37.97,38.03,57300.0,29.023,29.0612,29.0001,29.0459,57300.0
2014-07-24 10:30:00,38.02,38.04,37.99,38.01,54900.0,29.0383,29.0536,29.0154,29.0307,54900.0
2014-07-24 10:40:00,38.0,38.05,38.0,38.02,54200.0,29.023,29.0612,29.023,29.0383,54200.0
2014-07-24 10:50:00,38.01,38.08,38.0,38.03,66900.0,29.0307,29.0841,29.023,29.0459,66900.0
2014-07-24 11:00:00,38.03,38.03,38.0,38.02,54800.0,29.0459,29.0459,29.023,29.0383,54800.0
2014-07-24 11:10:00,38.03,38.04,38.0,38.01,42600.0,29.0459,29.0536,29.023,29.0307,42600.0
2014-07-24 11:20:00,38.0,38.07,38.0,38.05,51800.0,29.023,29.0765,29.023,29.0612,51800.0
2014-07-24 11:30:00,38.05,38.13,38.04,38.06,107400.0,29.0612,29.1223,29.0536,29.0688,107400.0
2014-07-24 11:40:00,38.06,38.1,38.04,38.06,42900.0,29.0688,29.0994,29.0536,29.0688,42900.0
2014-07-24 11:50:00,38.05,38.11,38.05,38.09,27700.0,29.0612,29.107,29.0612,29.0918,27700.0
2014-07-24 12:00:00,38.09,38.12,38.07,38.1,25000.0,29.0918,29.1147,29.0765,29.0994,25000.0
2014-07-24 12:10:00,38.1,38.11,38.08,38.08,35200.0,29.0994,29.107,29.0841,29.0841,35200.0
2014-07-24 12:20:00,38.09,38.11,38.08,38.09,39400.0,29.0918,29.107,29.0841,29.0918,39400.0
2014-07-24 12:30:00,38.09,38.11,38.08,38.11,29300.0,29.0918,29.107,29.0841,29.107,29300.0
2014-07-24 12:40:00,38.11,38.14,38.09,38.1,29400.0,29.107,29.1299,29.0918,29.0994,29400.0
2014-07-24 12:50:00,38.11,38.12,38.08,38.09,29300.0,29.107,29.1147,29.0841,29.0918,29300.0
2014-07-24 13:00:00,38.09,38.11,38.09,38.1,90100.0,29.0918,29.107,29.0918,29.0994,90100.0
2014-07-24 13:10:00,38.1,38.12,38.09,38.12,41200.0,29.0994,29.1147,29.0918,29.1147,41200.0
2014-07-24 13:20:00,38.12,38.14,38.1,38.11,26400.0,29.1147,29.1299,29.0994,29.107,26400.0
2014-07-24 13:30:00,38.12,38.14,38.1,38.12,35900.0,29.1147,29.1299,29.0994,29.1147,35900.0
2014-07-24 13:40:00,38.11,38.12,38.09,38.11,27100.0,29.107,29.1147,29.0918,29.107,27100.0
2014-07-24 13:50:00,38.11,38.14,38.11,38.13,21700.0,29.107,29.1299,29.107,29.1223,21700.0
2014-07-24 14:00:00,38.12,38.12,38.09,38.09,33500.0,29.1147,29.1147,29.0918,29.0918,33500.0
2014-07-24 14:10:00,38.1,38.12,38.08,38.12,51000.0,29.0994,29.1147,29.0841,29.1147,51000.0
2014-07-24 14:20:00,38.11,38.12,38.09,38.1,25700.0,29.107,29.1147,29.0918,29.0994,25700.0
2014-07-24 14:30:00,38.11,38.15,38.11,38.13,63100.0,29.107,29.1376,29.107,29.1223,63100.0
2014-07-24 14:40:00,38.12,38.15,38.08,38.09,55400.0,29.1147,29.1376,29.0841,29.0918,55400.0
2014-07-24 14:50:00,38.1,38.12,38.09,38.09,42000.0,29.0994,29.1147,29.0918,29.0918,42000.0
2014-07-24 15:00:00,38.09,38.13,38.09,38.12,65200.0,29.0918,29.1223,29.0918,29.1147,65200.0
2014-07-24 15:10:00,38.13,38.16,38.12,38.15,60900.0,29.1223,29.1452,29.1147,29.1376,60900.0
2014-07-24 15:20:00,38.15,38.16,38.12,38.12,72200.0,29.1376,29.1452,29.1147,29.1147,72200.0
2014-07-24 15:30:00,38.11,38.18,38.11,38.16,71800.0,29.107,29.1605,29.107,29.1452,71800.0
2014-07-24 15:40:00,38.15,38.2,38.14,38.19,121100.0,29.1376,29.1758,29.1299,29.1681,121100.0
2014-07-24 15:50:00,38.19,38.2,38.12,38.12,188700.0,29.1681,29.1758,29.1147,29.1147,188700.0
2014-07-25 09:30:00,38.02,38.14,37.97,38.03,99600.0,29.0383,29.1299,29.0001,29.0459,99600.0
2014-07-25 09:40:00,38.03,38.05,37.99,38.01,27100.0,29.0459,29.0612,29.0154,29.0307,27100.0
2014-07-25 09:50:00,38.0,38.09,38.0,38.05,29100.0,29.023,29.0918,29.023,29.0612,29100.0
2014-07-25 10:00:00,38.05,38.08,38.04,38.06,55500.0,29.0612,29.0841,29.0536,29.0688,55500.0
2014-07-25 10:10:00,38.06,38.07,38.04,38.07,32900.0,29.0688,29.0765,29.0536,29.0765,32900.0
2014-07-25 10:20:00,38.07,38.09,38.04,38.05,22900.0,29.0765,29.0918,29.0536,29.0612,22900.0
2014-07-25 10:30:00,38.05,38.1,38.04,38.06,71300.0,29.0612,29.0994,29.0536,29.0688,71300.0
2014-07-25 10:40:00,38.05,38.08,38.04,38.06,29300.0,29.0612,29.0841,29.0536,29.0688,29300.0
2014-07-25 10:50:00,38.06,38.1,38.04,38.05,69600.0,29.0688,29.0994,29.0536,29.0612,69600.0
2014-07-25 11:00:00,38.05,38.09,38.04,38.09,94400.0,29.0612,29.0918,29.0536,29.0918,94400.0
2014-07-25 11:10:00,38.08,38.09,38.02,38.02,70200.0,29.0841,29.0918,29.0383,29.0383,70200.0
2014-07-25 11:20:00,38.01,38.09,37.99,38.07,107900.0,29.0307,29.0918,29.0154,29.0765,107900.0
2014-07-25 11:30:00,38.07,38.08,38.02,38.02,49000.0,29.0765,29.0841,29.0383,29.0383,49000.0
2014-07-25 11:40:00,38.02,38.06,38.02,38.03,24400.0,29.0383,29.0688,29.0383,29.0459,24400.0
2014-07-25 11:50:00,38.02,38.04,38.02,38.03,51000.0,29.0383,29.0536,29.0383,29.0459,51000.0
2014-07-25 12:00:00,38.03,38.05,38.02,38.04,27300.0,29.0459,29.0612,29.0383,29.0536,27300.0
2014-07-25 12:10:00,38.05,38.05,38.02,38.02,17500.0,29.0612,29.0612,29.0383,29.0383,17500.0
2014-07-25 12:20:00,38.02,38.05,38.02,38.03,39700.0,29.0383,29.0612,29.0383,29.0459,39700.0
2014-07-25 12:30:00,38.04,38.05,38.02,38.03,24600.0,29.0536,29.0612,29.0383,29.0459,24600.0
2014-07-25 12:40:00,38.03,38.04,38.02,38.02,33200.0,29.0459,29.0536,29.0383,29.0383,33200.0
2014-07-25 12:50:00,38.03,38.04,38.02,38.04,8600.0,29.0459,29.0536,29.0383,29.0536,8600.0
2014-07-25 13:00:00,38.03,38.04,38.01,38.02,39200.0,29.0459,29.0536,29.0307,29.0383,39200.0
2014-07-25 13:10:00,38.03,38.08,38.03,38.07,34200.0,29.0459,29.0841,29.0459,29.0765,34200.0
2014-07-25 13:20:00,38.06,38.1,38.04,38.1,20800.0,29.0688,29.0994,29.0536,29.0994,20800.0
2014-07-25 13:30:00,38.1,38.1,38.05,38.08,30800.0,29.0994,29.0994,29.0612,29.0841,30800.0
2014-07-25 13:40:00,38.09,38.13,38.09,38.12,40600.0,29.0918,29.1223,29.0918,29.1147,40600.0
2014-07-25 13:50:00,38.12,38.15,38.12,38.12,26100.0,29.1147,29.1376,29.1147,29.1147,26100.0
2014-07-25 14:00:00,38.13,38.15,38.11,38.12,48800.0,29.1223,29.1376,29.107,29.1147,48800.0
2014-07-25 14:10:00,38.13,38.15,38.11,38.14,24200.0,29.1223,29.1376,29.107,29.1299,24200.0
2014-07-25 14:20:00,38.14,38.16,38.13,38.15,22800.0,29.1299,29.1452,29.1223,29.1376,22800.0
2014-07-25 14:30:00,38.15,38.17,38.14,38.17,40100.0,29.1376,29.1529,29.1299,29.1529,40100.0
2014-07-25 14:40:00,38.16,38.18,38.15,38.16,20700.0,29.1452,29.1605,29.1376,29.1452,20700.0
2014-07-25 14:50:00,38.16,38.16,38.1,38.12,58500.0,29.1452,29.1452,29.0994,29.1147,58500.0
2014-07-25 15:00:00,38.12,38.13,38.1,38.12,38100.0,29.1147,29.1223,29.0994,29.1147,38100.0
2014-07-25 15:10:00,38.13,38.14,38.1,38.11,36100.0,29.1223,29.1299,29.0994,29.107,36100.0
2014-07-25 15:20:00,38.11,38.13,38.09,38.13,70900.0,29.107,29.1223,29.0918,29.1223,70900.0
2014-07-25 15:30:00,38.13,38.14,38.09,38.11,119500.0,29.1223,29.1299,29.0918,29.107,119500.0
2014-07-25 15:40:00,38.11,38.15,38.1,38.15,90000.0,29.107,29.1376,29.0994,29.1376,90000.0
2014-07-25 15:50:00,38.14,38.15,38.1,38.14,321900.0,29.1299,29.1376,29.0994,29.1299,321900.0
2014-07-28 09:30:00,37.9,38.16,37.8,38.12,82300.0,28.9466,29.1452,28.8703,29.1147,82300.0
2014-07-28 09:40:00,38.1,38.15,37.94,37.98,58200.0,29.0994,29.1376,28.9772,29.0077,58200.0
2014-07-28 09:50:00,37.97,38.05,37.93,38.02,50000.0,29.0001,29.0612,28.9696,29.0383,50000.0
2014-07-28 10:00:00,38.03,38.03,37.95,37.98,118900.0,29.0459,29.0459,28.9848,29.0077,118900.0
2014-07-28 10:10:00,37.98,38.04,37.98,38.01,85100.0,29.0077,29.0536,29.0077,29.0307,85100.0
2014-07-28 10:20:00,38.0,38.03,37.97,38.0,128600.0,29.023,29.0459,29.0001,29.023,128600.0
2014-07-28 10:30:00,37.99,38.01,37.96,38.0,71300.0,29.0154,29.0307,28.9925,29.023,71300.0
2014-07-28 10:40:00,38.0,38.06,37.98,38.04,72300.0,29.023,29.0688,29.0077,29.0536,72300.0
2014-07-28 10:50:00,38.05,38.07,38.01,38.01,48100.0,29.0612,29.0765,29.0307,29.0307,48100.0
2014-07-28 11:00:00,38.02,38.06,38.01,38.03,42200.0,29.0383,29.0688,29.0307,29.0459,42200.0
2014-07-28 11:10:00,38.04,38.12,38.04,38.12,53000.0,29.0536,29.1147,29.0536,29.1147,53000.0
2014-07-28 11:20:00,38.13,38.18,38.11,38.18,39600.0,29.1223,29.1605,29.107,29.1605,39600.0
2014-07-28 11:30:00,38.18,38.23,38.16,38.22,48600.0,29.1605,29.1987,29.1452,29.191,48600.0
2014-07-28 11:40:00,38.22,38.25,38.19,38.23,43500.0,29.191,29.214,29.1681,29.1987,43500.0
2014-07-28 11:50:00,38.23,38.25,38.19,38.24,39800.0,29.1987,29.214,29.1681,29.2063,39800.0
2014-07-28 12:00:00,38.24,38.25,38.2,38.24,40800.0,29.2063,29.214,29.1758,29.2063,40800.0
2014-07-28 12:10:00,38.24,38.24,38.19,38.23,45300.0,29.2063,29.2063,29.1681,29.1987,45300.0
2014-07-28 12:20:00,38.23,38.25,38.21,38.22,60900.0,29.1987,29.214,29.1834,29.191,60900.0
2014-07-28 12:30:00,38.22,38.29,38.22,38.27,46300.0,29.191,29.2445,29.191,29.2292,46300.0
2014-07-28 12:40:00,38.27,38.3,38.26,38.29,27200.0,29.2292,29.2521,29.2216,29.2445,27200.0
2014-07-28 12:50:00,38.29,38.32,38.27,38.3,34100.0,29.2445,29.2674,29.2292,29.2521,34100.0
2014-07-28 13:00:00,38.3,38.37,38.29,38.35,43900.0,29.2521,29.3056,29.2445,29.2903,43900.0
2014-07-28 13:10:00,38.36,38.4,38.36,38.39,48300.0,29.298,29.3285,29.298,29.3209,48300.0
2014-07-28 13:20:00,38.39,38.43,38.38,38.42,57200.0,29.3209,29.3514,29.3132,29.3438,57200.0
2014-07-28 13:30:00,38.41,38.46,38.41,38.46,42100.0,29.3362,29.3743,29.3362,29.3743,42100.0
2014-07-28 13:40:00,38.47,38.51,38.46,38.49,91000.0,29.382,29.4125,29.3743,29.3973,91000.0
2014-07-28 13:50:00,38.49,38.51,38.47,38.51,72000.0,29.3973,29.4125,29.382,29.4125,72000.0
2014-07-28 14:00:00,38.51,38.52,38.5,38.5,74900.0,29.4125,29.4202,29.4049,29.4049,74900.0
2014-07-28 14:10:00,38.51,38.52,38.5,38.51,64100.0,29.4125,29.4202,29.4049,29.4125,64100.0
2014-07-28 14:20:00,38.51,38.51,38.5,38.5,54800.0,29.4125,29.4125,29.4049,29.4049,54800.0
2014-07-28 14:30:00,38.51,38.52,38.5,38.5,108700.0,29.4125,29.4202,29.4049,29.4049,108700.0
2014-07-28 14:40:00,38.51,38.52,38.5,38.52,65900.0,29.4125,29.4202,29.4049,29.4202,65900.0
2014-07-28 14:50:00,38.51,38.55,38.5,38.52,83100.0,29.4125,29.4431,29.4049,29.4202,83100.0
2014-07-28 15:00:00,38.52,38.55,38.51,38.54,58900.0,29.4202,29.4431,29.4125,29.4354,58900.0
2014-07-28 15:10:00,38.54,38.57,38.51,38.55,183900.0,29.4354,29.4584,29.4125,29.4431,183900.0
2014-07-28 15:20:00,38.55,38.58,38.55,38.57,60700.0,29.4431,29.466,29.4431,29.4584,60700.0
2014-07-28 15:30:00,38.56,38.58,38.52,38.56,167500.0,29.4507,29.466,29.4202,29.4507,167500.0
2014-07-28 15:40:00,38.55,38.57,38.55,38.55,79400.0,29.4431,29.4584,29.4431,29.4431,79400.0
2014-07-28 15:50:00,38.55,38.57,38.55,38.56,206800.0,29.4431,29.4584,29.4431,29.4507,206800.0
2014-07-29 09:30:00,38.57,38.72,38.43,38.53,86900.0,29.4584,29.5729,29.3514,29.4278,86900.0
2014-07-29 09:40:00,38.52,38.64,38.49,38.61,67300.0,29.4202,29.5118,29.3973,29.4889,67300.0
2014-07-29 09:50:00,38.6,38.68,38.55,38.59,94500.0,29.4813,29.5424,29.4431,29.4736,94500.0
2014-07-29 10:00:00,38.59,38.65,38.57,38.64,64600.0,29.4736,29.5195,29.4584,29.5118,64600.0
2014-07-29 10:10:00,38.64,38.7,38.59,38.69,61900.0,29.5118,29.5577,29.4736,29.55,61900.0
2014-07-29 10:20:00,38.7,38.73,38.68,38.73,41800.0,29.5577,29.5806,29.5424,29.5806,41800.0
2014-07-29 10:30:00,38.72,38.74,38.71,38.71,46900.0,29.5729,29.5882,29.5653,29.5653,46900.0
2014-07-29 10:40:00,38.71,38.78,38.71,38.77,75400.0,29.5653,29.6188,29.5653,29.6111,75400.0
2014-07-29 10:50:00,38.77,38.77,38.75,38.77,77200.0,29.6111,29.6111,29.5958,29.6111,77200.0
2014-07-29 11:00:00,38.78,38.78,38.52,38.52,58300.0,29.6188,29.6188,29.4202,29.4202,58300.0
2014-07-29 11:10:00,38.52,38.59,38.47,38.55,82100.0,29.4202,29.4736,29.382,29.4431,82100.0
2014-07-29 11:20:00,38.55,38.58,38.54,38.55,60300.0,29.4431,29.466,29.4354,29.4431,60300.0
2014-07-29 11:30:00,38.55,38.58,38.54,38.55,82800.0,29.4431,29.466,29.4354,29.4431,82800.0
2014-07-29 11:40:00,38.56,38.6,38.56,38.58,26600.0,29.4507,29.4813,29.4507,29.466,26600.0
2014-07-29 11:50:00,38.57,38.69,38.55,38.68,81300.0,29.4584,29.55,29.4431,29.5424,81300.0
2014-07-29 12:00:00,38.68,38.7,38.61,38.62,31500.0,29.5424,29.5577,29.4889,29.4965,31500.0
2014-07-29 12:10:00,38.62,38.67,38.59,38.59,53300.0,29.4965,29.5347,29.4736,29.4736,53300.0
2014-07-29 12:20:00,38.59,38.68,38.59,38.68,50300.0,29.4736,29.5424,29.4736,29.5424,50300.0
2014-07-29 12:30:00,38.68,38.69,38.61,38.65,76000.0,29.5424,29.55,29.4889,29.5195,76000.0
2014-07-29 12:40:00,38.66,38.67,38.62,38.67,57400.0,29.5271,29.5347,29.4965,29.5347,57400.0
2014-07-29 12:50:00,38.68,38.7,38.66,38.66,35100.0,29.5424,29.5577,29.5271,29.5271,35100.0
2014-07-29 13:00:00,38.67,38.69,38.65,38.68,34600.0,29.5347,29.55,29.5195,29.5424,34600.0
2014-07-29 13:10:00,38.69,38.7,38.65,38.66,44500.0,29.55,29.5577,29.5195,29.5271,44500.0
2014-07-29 13:20:00,38.67,38.72,38.65,38.72,54600.0,29.5347,29.5729,29.5195,29.5729,54600.0
2014-07-29 13:30:00,38.73,38.73,38.66,38.69,62100.0,29.5806,29.5806,29.5271,29.55,62100.0
2014-07-29 13:40:00,38.7,38.72,38.69,38.7,28700.0,29.5577,29.5729,29.55,29.5577,28700.0
2014-07-29 13:50:00,38.7,38.73,38.69,38.72,35200.0,29.5577,29.5806,29.55,29.5729,35200.0
2014-07-29 14:00:00,38.72,38.74,38.7,38.7,43100.0,29.5729,29.5882,29.5577,29.5577,43100.0
2014-07-29 14:10:00,38.7,38.72,38.68,38.69,74600.0,29.5577,29.5729,29.5424,29.55,74600.0
2014-07-29 14:20:00,38.69,38.73,38.68,38.72,94700.0,29.55,29.5806,29.5424,29.5729,94700.0
2014-07-29 14:30:00,38.74,38.75,38.69,38.7,50700.0,29.5882,29.5958,29.55,29.5577,50700.0
2014-07-29 14:40:00,38.7,38.73,38.63,38.65,70000.0,29.5577,29.5806,29.5042,29.5195,70000.0
2014-07-29 14:50:00,38.65,38.71,38.64,38.65,155300.0,29.5195,29.5653,29.5118,29.5195,155300.0
2014-07-29 15:00:00,38.66,38.69,38.64,38.68,151600.0,29.5271,29.55,29.5118,29.5424,151600.0
2014-07-29 15:10:00,38.69,38.69,38.65,38.65,67400.0,29.55,29.55,29.5195,29.5195,67400.0
2014-07-29 15:20:00,38.66,38.66,38.61,38.62,129500.0,29.5271,29.5271,29.4889,29.4965,129500.0
2014-07-29 15:30:00,38.62,38.63,38.59,38.61,79700.0,29.4965,29.5042,29.4736,29.4889,79700.0
2014-07-29 15:40:00,38.62,38.62,38.57,38.6,138300.0,29.4965,29.4965,29.4584,29.4813,138300.0
2014-07-29 15:50:00,38.61,38.61,38.58,38.59,263200.0,29.4889,29.4889,29.466,29.4736,263200.0
2014-07-30 09:30:00,38.76,38.88,38.69,38.7,82900.0,29.6035,29.6951,29.55,29.5577,82900.0
2014-07-30 09:40:00,38.71,38.86,38.71,38.85,88600.0,29.5653,29.6799,29.5653,29.6722,88600.0
2014-07-30 09:50:00,38.86,38.91,38.77,38.77,51900.0,29.6799,29.718,29.6111,29.6111,51900.0
2014-07-30 10:00:00,38.77,38.82,38.73,38.82,78900.0,29.6111,29.6493,29.5806,29.6493,78900.0
2014-07-30 10:10:00,38.81,38.87,38.78,38.87,67900.0,29.6417,29.6875,29.6188,29.6875,67900.0
2014-07-30 10:20:00,38.87,38.97,38.87,38.96,58800.0,29.6875,29.7639,29.6875,29.7562,58800.0
2014-07-30 10:30:00,38.97,38.99,38.86,38.87,89000.0,29.7639,29.7791,29.6799,29.6875,89000.0
2014-07-30 10:40:00,38.86,38.88,38.77,38.84,52000.0,29.6799,29.6951,29.6111,29.6646,52000.0
2014-07-30 10:50:00,38.83,38.88,38.82,38.83,47800.0,29.6569,29.6951,29.6493,29.6569,47800.0
2014-07-30 11:00:00,38.82,38.86,38.77,38.85,46600.0,29.6493,29.6799,29.6111,29.6722,46600.0
2014-07-30 11:10:00,38.85,38.91,38.84,38.89,71200.0,29.6722,29.718,29.6646,29.7028,71200.0
2014-07-30 11:20:00,38.89,38.95,38.86,38.94,51500.0,29.7028,29.7486,29.6799,29.741,51500.0
2014-07-30 11:30:00,38.95,38.98,38.93,38.95,164900.0,29.7486,29.7715,29.7333,29.7486,164900.0
2014-07-30 11:40:00,38.95,38.96,38.88,38.88,41600.0,29.7486,29.7562,29.6951,29.6951,41600.0
2014-07-30 11:50:00,38.89,38.97,38.89,38.97,62100.0,29.7028,29.7639,29.7028,29.7639,62100.0
2014-07-30 12:00:00,38.97,39.04,38.96,38.98,142600.0,29.7639,29.8173,29.7562,29.7715,142600.0
2014-07-30 12:10:00,38.98,39.05,38.98,39.05,62200.0,29.7715,29.825,29.7715,29.825,62200.0
2014-07-30 12:20:00,39.04,39.07,39.04,39.06,32300.0,29.8173,29.8402,29.8173,29.8326,32300.0
2014-07-30 12:30:00,39.06,39.1,39.04,39.08,52600.0,29.8326,29.8632,29.8173,29.8479,52600.0
2014-07-30 12:40:00,39.08,39.09,39.06,39.09,23800.0,29.8479,29.8555,29.8326,29.8555,23800.0
2014-07-30 12:50:00,39.08,39.11,39.08,39.1,33000.0,29.8479,29.8708,29.8479,29.8632,33000.0
2014-07-30 13:00:00,39.09,39.15,39.08,39.12,45800.0,29.8555,29.9013,29.8479,29.8784,45800.0
2014-07-30 13:10:00,39.13,39.15,39.08,39.08,28200.0,29.8861,29.9013,29.8479,29.8479,28200.0
2014-07-30 13:20:00,39.09,39.1,39.04,39.05,36900.0,29.8555,29.8632,29.8173,29.825,36900.0
2014-07-30 13:30:00,39.05,39.1,39.05,39.07,31300.0,29.825,29.8632,29.825,29.8402,31300.0
2014-07-30 13:40:00,39.08,39.11,39.06,39.07,27000.0,29.8479,29.8708,29.8326,29.8402,27000.0
2014-07-30 13:50:00,39.08,39.23,39.07,39.22,79900.0,29.8479,29.9624,29.8402,29.9548,79900.0
2014-07-30 14:00:00,39.22,39.3,39.16,39.22,143400.0,29.9548,30.0159,29.909,29.9548,143400.0
2014-07-30 14:10:00,39.23,39.28,39.21,39.23,80900.0,29.9624,30.0006,29.9472,29.9624,80900.0
2014-07-30 14:20:00,39.24,39.24,39.16,39.18,48700.0,29.9701,29.9701,29.909,29.9243,48700.0
2014-07-30 14:30:00,39.19,39.2,39.11,39.11,79600.0,29.9319,29.9395,29.8708,29.8708,79600.0
2014-07-30 14:40:00,39.12,39.13,39.02,39.03,90800.0,29.8784,29.8861,29.8021,29.8097,90800.0
2014-07-30 14:50:00,39.02,39.08,39.0,39.04,101600.0,29.8021,29.8479,29.7868,29.8173,101600.0
2014-07-30 15:00:00,39.05,39.05,38.91,38.93,279600.0,29.825,29.825,29.718,29.7333,279600.0
2014-07-30 15:10:00,38.93,39.08,38.93,39.08,111200.0,29.7333,29.8479,29.7333,29.8479,111200.0
2014-07-30 15:20:00,39.07,39.08,39.02,39.05,58900.0,29.8402,29.8479,29.8021,29.825,58900.0
2014-07-30 15:30:00,39.06,39.2,39.06,39.19,149200.0,29.8326,29.9395,29.8326,29.9319,149200.0
2014-07-30 15:40:00,39.19,39.19,39.13,39.17,105200.0,29.9319,29.9319,29.8861,29.9166,105200.0
2014-07-30 15:50:00,39.16,39.16,39.12,39.12,242600.0,29.909,29.909,29.8784,29.8784,242600.0
2014-07-31 09:30:00,38.17,39.0,38.17,39.0,106300.0,29.1529,29.7868,29.1529,29.7868,106300.0
2014-07-31 09:40:00,39.01,39.06,38.92,39.05,87600.0,29.7944,29.8326,29.7257,29.825,87600.0
2014-07-31 09:50:00,39.05,39.06,38.95,38.96,105200.0,29.825,29.8326,29.7486,29.7562,105200.0
2014-07-31 10:00:00,38.97,38.97,38.83,38.84,87500.0,29.7639,29.7639,29.6569,29.6646,87500.0
2014-07-31 10:10:00,38.83,38.91,38.75,38.77,249500.0,29.6569,29.718,29.5958,29.6111,249500.0
2014-07-31 10:20:00,38.77,38.89,38.74,38.83,135400.0,29.6111,29.7028,29.5882,29.6569,135400.0
2014-07-31 10:30:00,38.83,38.89,38.79,38.85,141900.0,29.6569,29.7028,29.6264,29.6722,141900.0
2014-07-31 10:40:00,38.85,38.87,38.77,38.79,65000.0,29.6722,29.6875,29.6111,29.6264,65000.0
2014-07-31 10:50:00,38.77,38.8,38.69,38.73,117800.0,29.6111,29.634,29.55,29.5806,117800.0
2014-07-31 11:00:00,38.73,38.79,38.71,38.75,63600.0,29.5806,29.6264,29.5653,29.5958,63600.0
2014-07-31 11:10:00,38.75,38.76,38.66,38.7,92800.0,29.5958,29.6035,29.5271,29.5577,92800.0
2014-07-31 11:20:00,38.7,38.82,38.69,38.81,97500.0,29.5577,29.6493,29.55,29.6417,97500.0
2014-07-31 11:30:00,38.81,38.91,38.76,38.91,70000.0,29.6417,29.718,29.6035,29.718,70000.0
2014-07-31 11:40:00,38.91,38.95,38.83,38.87,65600.0,29.718,29.7486,29.6569,29.6875,65600.0
2014-07-31 11:50:00,38.87,38.89,38.74,38.77,119400.0,29.6875,29.7028,29.5882,29.6111,119400.0
2014-07-31 12:00:00,38.76,38.8,38.72,38.78,76600.0,29.6035,29.634,29.5729,29.6188,76600.0
2014-07-31 12:10:00,38.78,38.79,38.7,38.73,56900.0,29.6188,29.6264,29.5577,29.5806,56900.0
2014-07-31 12:20:00,38.73,38.76,38.62,38.62,64000.0,29.5806,29.6035,29.4965,29.4965,64000.0
2014-07-31 12:30:00,38.61,38.7,38.6,38.6,49800.0,29.4889,29.5577,29.4813,29.4813,49800.0
2014-07-31 12:40:00,38.61,38.78,38.6,38.77,50400.0,29.4889,29.6188,29.4813,29.6111,50400.0
2014-07-31 12:50:00,38.77,38.78,38.69,38.75,44000.0,29.6111,29.6188,29.55,29.5958,44000.0
2014-07-31 13:00:00,38.75,38.84,38.74,38.84,46800.0,29.5958,29.6646,29.5882,29.6646,46800.0
2014-07-31 13:10:00,38.84,38.89,38.82,38.84,73400.0,29.6646,29.7028,29.6493,29.6646,73400.0
2014-07-31 13:20:00,38.84,38.84,38.73,38.76,33200.0,29.6646,29.6646,29.5806,29.6035,33200.0
2014-07-31 13:30:00,38.77,38.9,38.74,38.88,65200.0,29.6111,29.7104,29.5882,29.6951,65200.0
2014-07-31 13:40:00,38.87,38.9,38.85,38.9,67800.0,29.6875,29.7104,29.6722,29.7104,67800.0
2014-07-31 13:50:00,38.9,38.93,38.85,38.93,52800.0,29.7104,29.7333,29.6722,29.7333,52800.0
2014-07-31 14:00:00,38.93,38.94,38.88,38.91,83900.0,29.7333,29.741,29.6951,29.718,83900.0
2014-07-31 14:10:00,38.9,38.94,38.9,38.91,88400.0,29.7104,29.741,29.7104,29.718,88400.0
2014-07-31 14:20:00,38.91,38.95,38.9,38.95,60600.0,29.718,29.7486,29.7104,29.7486,60600.0
2014-07-31 14:30:00,38.94,39.0,38.94,38.98,75400.0,29.741,29.7868,29.741,29.7715,75400.0
2014-07-31 14:40:00,38.98,39.0,38.95,38.98,125200.0,29.7715,29.7868,29.7486,29.7715,125200.0
2014-07-31 14:50:00,38.97,38.98,38.91,38.93,166900.0,29.7639,29.7715,29.718,29.7333,166900.0
2014-07-31 15:00:00,38.93,38.97,38.92,38.96,143200.0,29.7333,29.7639,29.7257,29.7562,143200.0
2014-07-31 15:10:00,38.95,38.96,38.9,38.91,118000.0,29.7486,29.7562,29.7104,29.718,118000.0
2014-07-31 15:20:00,38.91,38.92,38.86,38.91,125000.0,29.718,29.7257,29.6799,29.718,125000.0
2014-07-31 15:30:00,38.91,38.94,38.89,38.92,131400.0,29.718,29.741,29.7028,29.7257,131400.0
2014-07-31 15:40:00,38.91,38.92,38.89,38.89,239600.0,29.718,29.7257,29.7028,29.7028,239600.0
2014-07-31 15:50:00,38.88,38.89,38.81,38.85,582400.0,29.6951,29.7028,29.6417,29.6722,582400.0
2014-08-01 09:30:00,38.69,38.8,38.58,38.59,114900.0,29.55,29.634,29.466,29.4736,114900.0
2014-08-01 09:40:00,38.59,38.63,38.36,38.37,110600.0,29.4736,29.5042,29.298,29.3056,110600.0
2014-08-01 09:50:00,38.38,38.53,38.37,38.45,65300.0,29.3132,29.4278,29.3056,29.3667,65300.0
2014-08-01 10:00:00,38.47,38.53,38.41,38.42,125100.0,29.382,29.4278,29.3362,29.3438,125100.0
2014-08-01 10:10:00,38.42,38.44,38.28,38.3,86900.0,29.3438,29.3591,29.2369,29.2521,86900.0
2014-08-01 10:20:00,38.3,38.43,38.3,38.38,69000.0,29.2521,29.3514,29.2521,29.3132,69000.0
2014-08-01 10:30:00,38.37,38.4,38.32,38.34,66300.0,29.3056,29.3285,29.2674,29.2827,66300.0
2014-08-01 10:40:00,38.35,38.41,38.32,38.32,45700.0,29.2903,29.3362,29.2674,29.2674,45700.0
2014-08-01 10:50:00,38.33,38.35,38.28,38.34,61200.0,29.2751,29.2903,29.2369,29.2827,61200.0
2014-08-01 11:00:00,38.33,38.35,38.27,38.29,54700.0,29.2751,29.2903,29.2292,29.2445,54700.0
2014-08-01 11:10:00,38.29,38.32,38.26,38.31,69100.0,29.2445,29.2674,29.2216,29.2598,69100.0
2014-08-01 11:20:00,38.31,38.38,38.3,38.3,44100.0,29.2598,29.3132,29.2521,29.2521,44100.0
2014-08-01 11:30:00,38.29,38.34,38.26,38.26,40300.0,29.2445,29.2827,29.2216,29.2216,40300.0
2014-08-01 11:40:00,38.27,38.31,38.23,38.24,35700.0,29.2292,29.2598,29.1987,29.2063,35700.0
2014-08-01 11:50:00,38.23,38.28,38.22,38.28,58800.0,29.1987,29.2369,29.191,29.2369,58800.0
2014-08-01 12:00:00,38.28,38.3,38.24,38.26,31200.0,29.2369,29.2521,29.2063,29.2216,31200.0
2014-08-01 12:10:00,38.27,38.33,38.24,38.32,33600.0,29.2292,29.2751,29.2063,29.2674,33600.0
2014-08-01 12:20:00,38.32,38.34,38.25,38.27,26800.0,29.2674,29.2827,29.214,29.2292,26800.0
2014-08-01 12:30:00,38.28,38.32,38.26,38.26,28300.0,29.2369,29.2674,29.2216,29.2216,28300.0
2014-08-01 12:40:00,38.26,38.29,38.22,38.22,33400.0,29.2216,29.2445,29.191,29.191,33400.0
2014-08-01 12:50:00,38.22,38.25,38.2,38.21,86100.0,29.191,29.214,29.1758,29.1834,86100.0
2014-08-01 13:00:00,38.22,38.23,38.18,38.23,61000.0,29.191,29.1987,29.1605,29.1987,61000.0
2014-08-01 13:10:00,38.23,38.3,38.2,38.28,97000.0,29.1987,29.2521,29.1758,29.2369,97000.0
2014-08-01 13:20:00,38.29,38.39,38.29,38.39,57900.0,29.2445,29.3209,29.2445,29.3209,57900.0
2014-08-01 13:30:00,38.39,38.41,38.35,38.39,41000.0,29.3209,29.3362,29.2903,29.3209,41000.0
2014-08-01 13:40:00,38.4,38.41,38.34,38.41,52100.0,29.3285,29.3362,29.2827,29.3362,52100.0
2014-08-01 13:50:00,38.41,38.41,38.35,38.4,61000.0,29.3362,29.3362,29.2903,29.3285,61000.0
2014-08-01 14:00:00,38.4,38.49,38.4,38.48,66100.0,29.3285,29.3973,29.3285,29.3896,66100.0
2014-08-01 14:10:00,38.48,38.53,38.47,38.53,68900.0,29.3896,29.4278,29.382,29.4278,68900.0
2014-08-01 14:20:00,38.54,38.56,38.52,38.52,78600.0,29.4354,29.4507,29.4202,29.4202,78600.0
2014-08-01 14:30:00,38.52,38.57,38.52,38.57,42800.0,29.4202,29.4584,29.4202,29.4584,42800.0
2014-08-01 14:40:00,38.58,38.59,38.53,38.55,50400.0,29.466,29.4736,29.4278,29.4431,50400.0
2014-08-01 14:50:00,38.53,38.55,38.51,38.55,51100.0,29.4278,29.4431,29.4125,29.4431,51100.0
2014-08-01 15:00:00,38.54,38.62,38.53,38.59,68100.0,29.4354,29.4965,29.4278,29.4736,68100.0
2014-08-01 15:10:00,38.6,38.63,38.55,38.6,71800.0,29.4813,29.5042,29.4431,29.4813,71800.0
2014-08-01 15:20:00,38.6,38.65,38.6,38.62,83400.0,29.4813,29.5195,29.4813,29.4965,83400.0
2014-08-01 15:30:00,38.61,38.64,38.59,38.63,98800.0,29.4889,29.5118,29.4736,29.5042,98800.0
2014-08-01 15:40:00,38.64,38.64,38.55,38.58,75600.0,29.5118,29.5118,29.4431,29.466,75600.0
2014-08-01 15:50:00,38.58,38.58,38.53,38.55,261700.0,29.466,29.466,29.4278,29.4431,261700.0
2014-08-04 09:30:00,38.47,38.9,38.32,38.84,184700.0,29.382,29.7104,29.2674,29.6646,184700.0
2014-08-04 09:40:00,38.86,38.89,38.73,38.77,97400.0,29.6799,29.7028,29.5806,29.6111,97400.0
2014-08-04 09:50:00,38.77,38.85,38.72,38.76,71200.0,29.6111,29.6722,29.5729,29.6035,71200.0
2014-08-04 10:00:00,38.76,38.79,38.7,38.77,53700.0,29.6035,29.6264,29.5577,29.6111,53700.0
2014-08-04 10:10:00,38.77,38.77,38.62,38.66,59800.0,29.6111,29.6111,29.4965,29.5271,59800.0
2014-08-04 10:20:00,38.66,38.74,38.66,38.74,116500.0,29.5271,29.5882,29.5271,29.5882,116500.0
2014-08-04 10:30:00,38.75,38.78,38.63,38.65,83300.0,29.5958,29.6188,29.5042,29.5195,83300.0
2014-08-04 10:40:00,38.65,38.67,38.62,38.63,61800.0,29.5195,29.5347,29.4965,29.5042,61800.0
2014-08-04 10:50:00,38.61,38.62,38.47,38.5,93900.0,29.4889,29.4965,29.382,29.4049,93900.0
2014-08-04 11:00:00,38.5,38.5,38.43,38.48,50600.0,29.4049,29.4049,29.3514,29.3896,50600.0
2014-08-04 11:10:00,38.49,38.52,38.46,38.49,43400.0,29.3973,29.4202,29.3743,29.3973,43400.0
2014-08-04 11:20:00,38.5,38.55,38.49,38.55,35400.0,29.4049,29.4431,29.3973,29.4431,35400.0
2014-08-04 11:30:00,38.55,38.57,38.5,38.53,64200.0,29.4431,29.4584,29.4049,29.4278,64200.0
2014-08-04 11:40:00,38.52,38.53,38.49,38.52,38000.0,29.4202,29.4278,29.3973,29.4202,38000.0
2014-08-04 11:50:00,38.52,38.58,38.52,38.58,35800.0,29.4202,29.466,29.4202,29.466,35800.0
2014-08-04 12:00:00,38.58,38.61,38.56,38.61,45500.0,29.466,29.4889,29.4507,29.4889,45500.0
2014-08-04 12:10:00,38.61,38.64,38.61,38.64,30900.0,29.4889,29.5118,29.4889,29.5118,30900.0
2014-08-04 12:20:00,38.63,38.66,38.6,38.65,34100.0,29.5042,29.5271,29.4813,29.5195,34100.0
2014-08-04 12:30:00,38.65,38.66,38.6,38.6,48800.0,29.5195,29.5271,29.4813,29.4813,48800.0
2014-08-04 12:40:00,38.6,38.62,38.6,38.62,53900.0,29.4813,29.4965,29.4813,29.4965,53900.0
2014-08-04 12:50:00,38.62,38.64,38.61,38.64,19700.0,29.4965,29.5118,29.4889,29.5118,19700.0
2014-08-04 13:00:00,38.64,38.65,38.54,38.54,37600.0,29.5118,29.5195,29.4354,29.4354,37600.0
2014-08-04 13:10:00,38.55,38.58,38.54,38.58,82600.0,29.4431,29.466,29.4354,29.466,82600.0
2014-08-04 13:20:00,38.59,38.61,38.58,38.58,42300.0,29.4736,29.4889,29.466,29.466,42300.0
2014-08-04 13:30:00,38.58,38.62,38.58,38.61,70400.0,29.466,29.4965,29.466,29.4889,70400.0
2014-08-04 13:40:00,38.62,38.64,38.62,38.62,29300.0,29.4965,29.5118,29.4965,29.4965,29300.0
2014-08-04 13:50:00,38.62,38.64,38.61,38.63,39700.0,29.4965,29.5118,29.4889,29.5042,39700.0
2014-08-04 14:00:00,38.63,38.68,38.63,38.66,30500.0,29.5042,29.5424,29.5042,29.5271,30500.0
2014-08-04 14:10:00,38.67,38.69,38.64,38.64,28500.0,29.5347,29.55,29.5118,29.5118,28500.0
2014-08-04 14:20:00,38.65,38.68,38.64,38.68,36100.0,29.5195,29.5424,29.5118,29.5424,36100.0
2014-08-04 14:30:00,38.68,38.71,38.67,38.68,39200.0,29.5424,29.5653,29.5347,29.5424,39200.0
2014-08-04 14:40:00,38.69,38.71,38.66,38.71,75300.0,29.55,29.5653,29.5271,29.5653,75300.0
2014-08-04 14:50:00,38.71,38.74,38.71,38.73,46700.0,29.5653,29.5882,29.5653,29.5806,46700.0
2014-08-04 15:00:00,38.73,38.76,38.73,38.76,52400.0,29.5806,29.6035,29.5806,29.6035,52400.0
2014-08-04 15:10:00,38.77,38.83,38.76,38.83,56000.0,29.6111,29.6569,29.6035,29.6569,56000.0
2014-08-04 15:20:00,38.83,38.91,38.82,38.88,100100.0,29.6569,29.718,29.6493,29.6951,100100.0
2014-08-04 15:30:00,38.88,38.91,38.88,38.91,64300.0,29.6951,29.718,29.6951,29.718,64300.0
2014-08-04 15:40:00,38.9,38.92,38.89,38.9,85800.0,29.7104,29.7257,29.7028,29.7104,85800.0
2014-08-04 15:50:00,38.89,38.89,38.75,38.76,508200.0,29.7028,29.7028,29.5958,29.6035,508200.0
2014-08-05 09:30:00,38.65,38.78,38.47,38.77,112500.0,29.5195,29.6188,29.382,29.6111,112500.0
2014-08-05 09:40:00,38.74,38.82,38.73,38.8,90300.0,29.5882,29.6493,29.5806,29.634,90300.0
2014-08-05 09:50:00,38.79,38.89,38.7,38.84,85800.0,29.6264,29.7028,29.5577,29.6646,85800.0
2014-08-05 10:00:00,38.85,39.05,38.83,39.05,148400.0,29.6722,29.825,29.6569,29.825,148400.0
2014-08-05 10:10:00,39.05,39.14,39.04,39.09,86200.0,29.825,29.8937,29.8173,29.8555,86200.0
2014-08-05 10:20:00,39.1,39.23,39.1,39.23,79300.0,29.8632,29.9624,29.8632,29.9624,79300.0
2014-08-05 10:30:00,39.22,39.31,39.21,39.26,117600.0,29.9548,30.0235,29.9472,29.9854,117600.0
2014-08-05 10:40:00,39.26,39.33,39.26,39.27,76400.0,29.9854,30.0388,29.9854,29.993,76400.0
2014-08-05 10:50:00,39.27,39.28,39.14,39.16,74800.0,29.993,30.0006,29.8937,29.909,74800.0
2014-08-05 11:00:00,39.16,39.18,39.09,39.09,61600.0,29.909,29.9243,29.8555,29.8555,61600.0
2014-08-05 11:10:00,39.09,39.14,39.06,39.07,44900.0,29.8555,29.8937,29.8326,29.8402,44900.0
2014-08-05 11:20:00,39.07,39.09,38.98,38.98,61400.0,29.8402,29.8555,29.7715,29.7715,61400.0
2014-08-05 11:30:00,38.97,39.0,38.91,38.93,57700.0,29.7639,29.7868,29.718,29.7333,57700.0
2014-08-05 11:40:00,38.92,38.93,38.83,38.83,54000.0,29.7257,29.7333,29.6569,29.6569,54000.0
2014-08-05 11:50:00,38.83,38.85,38.8,38.81,59700.0,29.6569,29.6722,29.634,29.6417,59700.0
2014-08-05 12:00:00,38.81,38.81,38.77,38.78,39300.0,29.6417,29.6417,29.6111,29.6188,39300.0
2014-08-05 12:10:00,38.77,38.81,38.76,38.79,29100.0,29.6111,29.6417,29.6035,29.6264,29100.0
2014-08-05 12:20:00,38.8,38.8,38.72,38.73,28800.0,29.634,29.634,29.5729,29.5806,28800.0
2014-08-05 12:30:00,38.73,38.75,38.66,38.69,47400.0,29.5806,29.5958,29.5271,29.55,47400.0
2014-08-05 12:40:00,38.69,38.71,38.67,38.7,33200.0,29.55,29.5653,29.5347,29.5577,33200.0
2014-08-05 12:50:00,38.71,38.73,38.69,38.72,47400.0,29.5653,29.5806,29.55,29.5729,47400.0
2014-08-05 13:00:00,38.73,38.73,38.67,38.69,43500.0,29.5806,29.5806,29.5347,29.55,43500.0
2014-08-05 13:10:00,38.69,38.73,38.66,38.72,42500.0,29.55,29.5806,29.5271,29.5729,42500.0
2014-08-05 13:20:00,38.72,38.81,38.72,38.79,37500.0,29.5729,29.6417,29.5729,29.6264,37500.0
2014-08-05 13:30:00,38.8,38.81,38.62,38.63,69700.0,29.634,29.6417,29.4965,29.5042,69700.0
2014-08-05 13:40:00,38.62,38.66,38.57,38.61,68400.0,29.4965,29.5271,29.4584,29.4889,68400.0
2014-08-05 13:50:00,38.61,38.65,38.57,38.59,42300.0,29.4889,29.5195,29.4584,29.4736,42300.0
2014-08-05 14:00:00,38.57,38.6,38.49,38.5,53000.0,29.4584,29.4813,29.3973,29.4049,53000.0
2014-08-05 14:10:00,38.51,38.61,38.51,38.59,48300.0,29.4125,29.4889,29.4125,29.4736,48300.0
2014-08-05 14:20:00,38.59,38.65,38.53,38.59,132700.0,29.4736,29.5195,29.4278,29.4736,132700.0
2014-08-05 14:30:00,38.59,38.64,38.59,38.6,94900.0,29.4736,29.5118,29.4736,29.4813,94900.0
2014-08-05 14:40:00,38.6,38.67,38.59,38.65,58900.0,29.4813,29.5347,29.4736,29.5195,58900.0
2014-08-05 14:50:00,38.65,38.65,38.59,38.6,111200.0,29.5195,29.5195,29.4736,29.4813,111200.0
2014-08-05 15:00:00,38.6,38.64,38.56,38.59,60100.0,29.4813,29.5118,29.4507,29.4736,60100.0
2014-08-05 15:10:00,38.59,38.69,38.57,38.69,72900.0,29.4736,29.55,29.4584,29.55,72900.0
2014-08-05 15:20:00,38.69,38.7,38.63,38.64,83900.0,29.55,29.5577,29.5042,29.5118,83900.0
2014-08-05 15:30:00,38.64,38.73,38.63,38.67,127600.0,29.5118,29.5806,29.5042,29.5347,127600.0
2014-08-05 15:40:00,38.68,38.7,38.65,38.69,95500.0,29.5424,29.5577,29.5195,29.55,95500.0
2014-08-05 15:50:00,38.68,38.7,38.65,38.66,198800.0,29.5424,29.5577,29.5195,29.5271,198800.0
2014-08-06 09:30:00,38.47,38.74,38.39,38.71,73100.0,29.382,29.5882,29.3209,29.5653,73100.0
2014-08-06 09:40:00,38.71,38.76,38.63,38.7,42500.0,29.5653,29.6035,29.5042,29.5577,42500.0
2014-08-06 09:50:00,38.7,38.72,38.62,38.69,54200.0,29.5577,29.5729,29.4965,29.55,54200.0
2014-08-06 10:00:00,38.69,38.86,38.67,38.83,63100.0,29.55,29.6799,29.5347,29.6569,63100.0
2014-08-06 10:10:00,38.83,38.84,38.62,38.64,172900.0,29.6569,29.6646,29.4965,29.5118,172900.0
2014-08-06 10:20:00,38.64,38.76,38.63,38.76,48800.0,29.5118,29.6035,29.5042,29.6035,48800.0
2014-08-06 10:30:00,38.76,38.76,38.67,38.68,45400.0,29.6035,29.6035,29.5347,29.5424,45400.0
2014-08-06 10:40:00,38.69,38.76,38.68,38.75,43200.0,29.55,29.6035,29.5424,29.5958,43200.0
2014-08-06 10:50:00,38.76,38.8,38.73,38.79,95600.0,29.6035,29.634,29.5806,29.6264,95600.0
2014-08-06 11:00:00,38.8,38.85,38.8,38.8,54100.0,29.634,29.6722,29.634,29.634,54100.0
2014-08-06 11:10:00,38.8,38.84,38.78,38.79,47700.0,29.634,29.6646,29.6188,29.6264,47700.0
2014-08-06 11:20:00,38.79,38.81,38.74,38.75,70900.0,29.6264,29.6417,29.5882,29.5958,70900.0
2014-08-06 11:30:00,38.75,38.8,38.74,38.77,47100.0,29.5958,29.634,29.5882,29.6111,47100.0
2014-08-06 11:40:00,38.76,38.86,38.75,38.84,45700.0,29.6035,29.6799,29.5958,29.6646,45700.0
2014-08-06 11:50:00,38.84,38.91,38.84,38.91,32300.0,29.6646,29.718,29.6646,29.718,32300.0
2014-08-06 12:00:00,38.91,38.92,38.88,38.89,39800.0,29.718,29.7257,29.6951,29.7028,39800.0
2014-08-06 12:10:00,38.88,38.88,38.79,38.81,46300.0,29.6951,29.6951,29.6264,29.6417,46300.0
2014-08-06 12:20:00,38.8,38.92,38.8,38.9,38300.0,29.634,29.7257,29.634,29.7104,38300.0
2014-08-06 12:30:00,38.91,38.99,38.91,38.96,37000.0,29.718,29.7791,29.718,29.7562,37000.0
2014-08-06 12:40:00,38.97,38.97,38.93,38.94,23300.0,29.7639,29.7639,29.7333,29.741,23300.0
2014-08-06 12:50:00,38.92,38.97,38.9,38.9,24200.0,29.7257,29.7639,29.7104,29.7104,24200.0
2014-08-06 13:00:00,38.9,38.92,38.84,38.85,29300.0,29.7104,29.7257,29.6646,29.6722,29300.0
2014-08-06 13:10:00,38.85,38.87,38.83,38.86,25900.0,29.6722,29.6875,29.6569,29.6799,25900.0
2014-08-06 13:20:00,38.85,38.89,38.85,38.86,23700.0,29.6722,29.7028,29.6722,29.6799,23700.0
2014-08-06 13:30:00,38.85,38.85,38.79,38.81,71700.0,29.6722,29.6722,29.6264,29.6417,71700.0
2014-08-06 13:40:00,38.83,38.86,38.79,38.8,35200.0,29.6569,29.6799,29.6264,29.634,35200.0
2014-08-06 13:50:00,38.8,38.8,38.75,38.75,27500.0,29.634,29.634,29.5958,29.5958,27500.0
2014-08-06 14:00:00,38.75,38.77,38.72,38.76,28400.0,29.5958,29.6111,29.5729,29.6035,28400.0
2014-08-06 14:10:00,38.77,38.8,38.75,38.8,23700.0,29.6111,29.634,29.5958,29.634,23700.0
2014-08-06 14:20:00,38.8,38.85,38.79,38.84,24200.0,29.634,29.6722,29.6264,29.6646,24200.0
2014-08-06 14:30:00,38.85,38.86,38.81,38.84,23200.0,29.6722,29.6799,29.6417,29.6646,23200.0
2014-08-06 14:40:00,38.85,38.93,38.84,38.91,62900.0,29.6722,29.7333,29.6646,29.718,62900.0
2014-08-06 14:50:00,38.92,38.94,38.89,38.91,46000.0,29.7257,29.741,29.7028,29.718,46000.0
2014-08-06 15:00:00,38.91,38.96,38.89,38.93,84400.0,29.718,29.7562,29.7028,29.7333,84400.0
2014-08-06 15:10:00,38.93,38.93,38.89,38.91,64100.0,29.7333,29.7333,29.7028,29.718,64100.0
2014-08-06 15:20:00,38.91,38.95,38.89,38.95,57500.0,29.718,29.7486,29.7028,29.7486,57500.0
2014-08-06 15:30:00,38.96,38.97,38.9,38.95,93000.0,29.7562,29.7639,29.7104,29.7486,93000.0
2014-08-06 15:40:00,38.96,38.96,38.88,38.88,51100.0,29.7562,29.7562,29.6951,29.6951,51100.0
2014-08-06 15:50:00,38.88,38.89,38.8,38.8,204900.0,29.6951,29.7028,29.634,29.634,204900.0
2014-08-07 09:30:00,39.11,39.28,39.02,39.25,145100.0,29.8708,30.0006,29.8021,29.9777,145100.0
2014-08-07 09:40:00,39.26,39.36,39.09,39.09,139900.0,29.9854,30.0617,29.8555,29.8555,139900.0
2014-08-07 09:50:00,39.1,39.2,39.09,39.14,72000.0,29.8632,29.9395,29.8555,29.8937,72000.0
2014-08-07 10:00:00,39.14,39.21,39.01,39.03,75600.0,29.8937,29.9472,29.7944,29.8097,75600.0
2014-08-07 10:10:00,39.03,39.08,38.98,38.99,58700.0,29.8097,29.8479,29.7715,29.7791,58700.0
2014-08-07 10:20:00,39.0,39.03,38.87,38.89,116500.0,29.7868,29.8097,29.6875,29.7028,116500.0
2014-08-07 10:30:00,38.9,38.96,38.86,38.89,126000.0,29.7104,29.7562,29.6799,29.7028,126000.0
2014-08-07 10:40:00,38.89,38.89,38.71,38.72,100900.0,29.7028,29.7028,29.5653,29.5729,100900.0
2014-08-07 10:50:00,38.72,38.78,38.68,38.78,52000.0,29.5729,29.6188,29.5424,29.6188,52000.0
2014-08-07 11:00:00,38.79,38.85,38.77,38.84,53800.0,29.6264,29.6722,29.6111,29.6646,53800.0
2014-08-07 11:10:00,38.83,38.84,38.6,38.61,118500.0,29.6569,29.6646,29.4813,29.4889,118500.0
2014-08-07 11:20:00,38.62,38.65,38.5,38.51,85300.0,29.4965,29.5195,29.4049,29.4125,85300.0
2014-08-07 11:30:00,38.5,38.52,38.47,38.48,83900.0,29.4049,29.4202,29.382,29.3896,83900.0
2014-08-07 11:40:00,38.48,38.49,38.37,38.41,73000.0,29.3896,29.3973,29.3056,29.3362,73000.0
2014-08-07 11:50:00,38.41,38.5,38.41,38.5,33700.0,29.3362,29.4049,29.3362,29.4049,33700.0
2014-08-07 12:00:00,38.5,38.61,38.47,38.61,53700.0,29.4049,29.4889,29.382,29.4889,53700.0
2014-08-07 12:10:00,38.61,38.63,38.55,38.55,35100.0,29.4889,29.5042,29.4431,29.4431,35100.0
2014-08-07 12:20:00,38.56,38.63,38.53,38.59,32200.0,29.4507,29.5042,29.4278,29.4736,32200.0
2014-08-07 12:30:00,38.58,38.59,38.49,38.51,38400.0,29.466,29.4736,29.3973,29.4125,38400.0
2014-08-07 12:40:00,38.51,38.55,38.5,38.54,34500.0,29.4125,29.4431,29.4049,29.4354,34500.0
2014-08-07 12:50:00,38.55,38.56,38.51,38.54,84000.0,29.4431,29.4507,29.4125,29.4354,84000.0
2014-08-07 13:00:00,38.55,38.6,38.54,38.6,58600.0,29.4431,29.4813,29.4354,29.4813,58600.0
2014-08-07 13:10:00,38.6,38.61,38.55,38.58,50300.0,29.4813,29.4889,29.4431,29.466,50300.0
2014-08-07 13:20:00,38.57,38.58,38.52,38.54,60200.0,29.4584,29.466,29.4202,29.4354,60200.0
2014-08-07 13:30:00,38.55,38.57,38.51,38.55,48000.0,29.4431,29.4584,29.4125,29.4431,48000.0
2014-08-07 13:40:00,38.56,38.58,38.54,38.54,52300.0,29.4507,29.466,29.4354,29.4354,52300.0
2014-08-07 13:50:00,38.54,38.54,38.5,38.51,31100.0,29.4354,29.4354,29.4049,29.4125,31100.0
2014-08-07 14:00:00,38.51,38.52,38.46,38.49,49400.0,29.4125,29.4202,29.3743,29.3973,49400.0
2014-08-07 14:10:00,38.48,38.49,38.45,38.46,48500.0,29.3896,29.3973,29.3667,29.3743,48500.0
2014-08-07 14:20:00,38.47,38.47,38.41,38.42,58600.0,29.382,29.382,29.3362,29.3438,58600.0
2014-08-07 14:30:00,38.42,38.47,38.42,38.46,39100.0,29.3438,29.382,29.3438,29.3743,39100.0
2014-08-07 14:40:00,38.46,38.5,38.45,38.46,39200.0,29.3743,29.4049,29.3667,29.3743,39200.0
2014-08-07 14:50:00,38.46,38.49,38.4,38.4,67200.0,29.3743,29.3973,29.3285,29.3285,67200.0
2014-08-07 15:00:00,38.41,38.45,38.34,38.36,78200.0,29.3362,29.3667,29.2827,29.298,78200.0
2014-08-07 15:10:00,38.35,38.38,38.27,38.33,80100.0,29.2903,29.3132,29.2292,29.2751,80100.0
2014-08-07 15:20:00,38.32,38.35,38.26,38.35,102400.0,29.2674,29.2903,29.2216,29.2903,102400.0
2014-08-07 15:30:00,38.35,38.42,38.35,38.4,135100.0,29.2903,29.3438,29.2903,29.3285,135100.0
2014-08-07 15:40:00,38.4,38.42,38.39,38.4,51500.0,29.3285,29.3438,29.3209,29.3285,51500.0
2014-08-07 15:50:00,38.41,38.49,38.41,38.44,179600.0,29.3362,29.3973,29.3362,29.3591,179600.0
2014-08-08 09:30:00,38.41,38.7,38.37,38.64,116300.0,29.3362,29.5577,29.3056,29.5118,116300.0
2014-08-08 09:40:00,38.64,38.64,38.53,38.57,77100.0,29.5118,29.5118,29.4278,29.4584,77100.0
2014-08-08 09:50:00,38.58,38.62,38.53,38.54,79200.0,29.466,29.4965,29.4278,29.4354,79200.0
2014-08-08 10:00:00,38.53,38.62,38.53,38.6,113300.0,29.4278,29.4965,29.4278,29.4813,113300.0
2014-08-08 10:10:00,38.59,38.61,38.55,38.58,70300.0,29.4736,29.4889,29.4431,29.466,70300.0
2014-08-08 10:20:00,38.59,38.59,38.43,38.44,68600.0,29.4736,29.4736,29.3514,29.3591,68600.0
2014-08-08 10:30:00,38.44,38.54,38.43,38.52,74300.0,29.3591,29.4354,29.3514,29.4202,74300.0
2014-08-08 10:40:00,38.51,38.6,38.5,38.59,106500.0,29.4125,29.4813,29.4049,29.4736,106500.0
2014-08-08 10:50:00,38.59,38.6,38.58,38.59,100400.0,29.4736,29.4813,29.466,29.4736,100400.0
2014-08-08 11:00:00,38.59,38.62,38.57,38.61,67600.0,29.4736,29.4965,29.4584,29.4889,67600.0
2014-08-08 11:10:00,38.61,38.62,38.51,38.57,112100.0,29.4889,29.4965,29.4125,29.4584,112100.0
2014-08-08 11:20:00,38.57,38.61,38.53,38.54,85400.0,29.4584,29.4889,29.4278,29.4354,85400.0
2014-08-08 11:30:00,38.55,38.59,38.53,38.59,46300.0,29.4431,29.4736,29.4278,29.4736,46300.0
2014-08-08 11:40:00,38.59,38.6,38.54,38.59,54800.0,29.4736,29.4813,29.4354,29.4736,54800.0
2014-08-08 11:50:00,38.59,38.6,38.57,38.59,56700.0,29.4736,29.4813,29.4584,29.4736,56700.0
2014-08-08 12:00:00,38.59,38.6,38.56,38.57,54700.0,29.4736,29.4813,29.4507,29.4584,54700.0
2014-08-08 12:10:00,38.58,38.6,38.57,38.57,23400.0,29.466,29.4813,29.4584,29.4584,23400.0
2014-08-08 12:20:00,38.57,38.58,38.5,38.51,20100.0,29.4584,29.466,29.4049,29.4125,20100.0
2014-08-08 12:30:00,38.52,38.57,38.5,38.56,25600.0,29.4202,29.4584,29.4049,29.4507,25600.0
2014-08-08 12:40:00,38.57,38.58,38.53,38.57,87400.0,29.4584,29.466,29.4278,29.4584,87400.0
2014-08-08 12:50:00,38.57,38.57,38.54,38.57,41900.0,29.4584,29.4584,29.4354,29.4584,41900.0
2014-08-08 13:00:00,38.57,38.59,38.55,38.58,81800.0,29.4584,29.4736,29.4431,29.466,81800.0
2014-08-08 13:10:00,38.56,38.71,38.56,38.71,47800.0,29.4507,29.5653,29.4507,29.5653,47800.0
2014-08-08 13:20:00,38.7,38.77,38.69,38.77,33300.0,29.5577,29.6111,29.55,29.6111,33300.0
2014-08-08 13:30:00,38.78,38.81,38.75,38.81,29700.0,29.6188,29.6417,29.5958,29.6417,29700.0
2014-08-08 13:40:00,38.82,38.87,38.82,38.85,43700.0,29.6493,29.6875,29.6493,29.6722,43700.0
2014-08-08 13:50:00,38.85,38.85,38.79,38.85,29300.0,29.6722,29.6722,29.6264,29.6722,29300.0
2014-08-08 14:00:00,38.84,38.89,38.84,38.88,36500.0,29.6646,29.7028,29.6646,29.6951,36500.0
2014-08-08 14:10:00,38.88,38.88,38.84,38.88,42000.0,29.6951,29.6951,29.6646,29.6951,42000.0
2014-08-08 14:20:00,38.88,38.89,38.86,38.88,43000.0,29.6951,29.7028,29.6799,29.6951,43000.0
2014-08-08 14:30:00,38.88,38.95,38.88,38.94,81600.0,29.6951,29.7486,29.6951,29.741,81600.0
2014-08-08 14:40:00,38.94,38.95,38.9,38.91,51000.0,29.741,29.7486,29.7104,29.718,51000.0
2014-08-08 14:50:00,38.91,38.94,38.9,38.92,35300.0,29.718,29.741,29.7104,29.7257,35300.0
2014-08-08 15:00:00,38.92,38.95,38.9,38.93,84700.0,29.7257,29.7486,29.7104,29.7333,84700.0
2014-08-08 15:10:00,38.93,38.96,38.9,38.95,83200.0,29.7333,29.7562,29.7104,29.7486,83200.0
2014-08-08 15:20:00,38.96,39.02,38.95,39.02,79800.0,29.7562,29.8021,29.7486,29.8021,79800.0
2014-08-08 15:30:00,39.02,39.06,38.97,38.98,72500.0,29.8021,29.8326,29.7639,29.7715,72500.0
2014-08-08 15:40:00,38.98,39.03,38.98,39.0,84100.0,29.7715,29.8097,29.7715,29.7868,84100.0
2014-08-08 15:50:00,39.0,39.05,39.0,39.01,149800.0,29.7868,29.825,29.7868,29.7944,149800.0
2014-08-11 09:30:00,39.17,39.21,39.02,39.08,117000.0,29.9166,29.9472,29.8021,29.8479,117000.0
2014-08-11 09:40:00,39.08,39.17,38.99,39.02,94400.0,29.8479,29.9166,29.7791,29.8021,94400.0
2014-08-11 09:50:00,39.03,39.06,39.0,39.04,53700.0,29.8097,29.8326,29.7868,29.8173,53700.0
2014-08-11 10:00:00,39.05,39.05,38.9,38.92,102900.0,29.825,29.825,29.7104,29.7257,102900.0
2014-08-11 10:10:00,38.92,38.96,38.88,38.9,129800.0,29.7257,29.7562,29.6951,29.7104,129800.0
2014-08-11 10:20:00,38.9,38.96,38.9,38.95,60300.0,29.7104,29.7562,29.7104,29.7486,60300.0
2014-08-11 10:30:00,38.95,38.98,38.91,38.93,82400.0,29.7486,29.7715,29.718,29.7333,82400.0
2014-08-11 10:40:00,38.94,38.95,38.88,38.89,82000.0,29.741,29.7486,29.6951,29.7028,82000.0
2014-08-11 10:50:00,38.89,38.89,38.81,38.86,114400.0,29.7028,29.7028,29.6417,29.6799,114400.0
2014-08-11 11:00:00,38.86,38.95,38.85,38.91,79200.0,29.6799,29.7486,29.6722,29.718,79200.0
2014-08-11 11:10:00,38.91,39.04,38.9,39.04,67300.0,29.718,29.8173,29.7104,29.8173,67300.0
2014-08-11 11:20:00,39.04,39.14,39.04,39.13,59600.0,29.8173,29.8937,29.8173,29.8861,59600.0
2014-08-11 11:30:00,39.14,39.15,39.03,39.03,51500.0,29.8937,29.9013,29.8097,29.8097,51500.0
2014-08-11 11:40:00,39.03,39.1,39.01,39.09,35500.0,29.8097,29.8632,29.7944,29.8555,35500.0
2014-08-11 11:50:00,39.1,39.11,39.07,39.08,39800.0,29.8632,29.8708,29.8402,29.8479,39800.0
2014-08-11 12:00:00,39.08,39.08,38.96,38.97,83800.0,29.8479,29.8479,29.7562,29.7639,83800.0
2014-08-11 12:10:00,38.97,39.0,38.95,39.0,77000.0,29.7639,29.7868,29.7486,29.7868,77000.0
2014-08-11 12:20:00,39.0,39.07,39.0,39.06,46600.0,29.7868,29.8402,29.7868,29.8326,46600.0
2014-08-11 12:30:00,39.07,39.2,39.07,39.2,53800.0,29.8402,29.9395,29.8402,29.9395,53800.0
2014-08-11 12:40:00,39.2,39.2,39.08,39.08,67400.0,29.9395,29.9395,29.8479,29.8479,67400.0
2014-08-11 12:50:00,39.09,39.18,39.09,39.17,45700.0,29.8555,29.9243,29.8555,29.9166,45700.0
2014-08-11 13:00:00,39.17,39.23,39.17,39.23,28000.0,29.9166,29.9624,29.9166,29.9624,28000.0
2014-08-11 13:10:00,39.23,39.28,39.22,39.28,47000.0,29.9624,30.0006,29.9548,30.0006,47000.0
2014-08-11 13:20:00,39.29,39.35,39.27,39.34,86500.0,30.0083,30.0541,29.993,30.0465,86500.0
2014-08-11 13:30:00,39.35,39.39,39.3,39.32,61100.0,30.0541,30.0846,30.0159,30.0312,61100.0
2014-08-11 13:40:00,39.33,39.35,39.27,39.28,41800.0,30.0388,30.0541,29.993,30.0006,41800.0
2014-08-11 13:50:00,39.29,39.32,39.23,39.29,38100.0,30.0083,30.0312,29.9624,30.0083,38100.0
2014-08-11 14:00:00,39.29,39.31,39.23,39.31,53400.0,30.0083,30.0235,29.9624,30.0235,53400.0
2014-08-11 14:10:00,39.3,39.33,39.23,39.28,46300.0,30.0159,30.0388,29.9624,30.0006,46300.0
2014-08-11 14:20:00,39.28,39.3,39.25,39.27,36600.0,30.0006,30.0159,29.9777,29.993,36600.0
2014-08-11 14:30:00,39.27,39.29,39.22,39.27,50300.0,29.993,30.0083,29.9548,29.993,50300.0
2014-08-11 14:40:00,39.27,39.32,39.26,39.3,47100.0,29.993,30.0312,29.9854,30.0159,47100.0
2014-08-11 14:50:00,39.31,39.34,39.27,39.34,54200.0,30.0235,30.0465,29.993,30.0465,54200.0
2014-08-11 15:00:00,39.33,39.37,39.33,39.37,43800.0,30.0388,30.0694,30.0388,30.0694,43800.0
2014-08-11 15:10:00,39.37,39.44,39.36,39.42,117800.0,30.0694,30.1228,30.0617,30.1076,117800.0
2014-08-11 15:20:00,39.43,39.45,39.39,39.41,113100.0,30.1152,30.1305,30.0846,30.0999,113100.0
2014-08-11 15:30:00,39.4,39.45,39.39,39.39,122900.0,30.0923,30.1305,30.0846,30.0846,122900.0
2014-08-11 15:40:00,39.39,39.4,39.33,39.34,60800.0,30.0846,30.0923,30.0388,30.0465,60800.0
2014-08-11 15:50:00,39.34,39.36,39.32,39.32,107400.0,30.0465,30.0617,30.0312,30.0312,107400.0
2014-08-12 09:30:00,39.21,39.43,39.18,39.36,87800.0,29.9472,30.1152,29.9243,30.0617,87800.0
2014-08-12 09:40:00,39.39,39.4,39.16,39.21,95500.0,30.0846,30.0923,29.909,29.9472,95500.0
2014-08-12 09:50:00,39.21,39.3,39.17,39.3,88000.0,29.9472,30.0159,29.9166,30.0159,88000.0
2014-08-12 10:00:00,39.3,39.33,39.24,39.26,79900.0,30.0159,30.0388,29.9701,29.9854,79900.0
2014-08-12 10:10:00,39.26,39.27,39.16,39.19,108700.0,29.9854,29.993,29.909,29.9319,108700.0
2014-08-12 10:20:00,39.18,39.19,39.11,39.16,127900.0,29.9243,29.9319,29.8708,29.909,127900.0
2014-08-12 10:30:00,39.16,39.22,39.12,39.14,98800.0,29.909,29.9548,29.8784,29.8937,98800.0
2014-08-12 10:40:00,39.14,39.14,39.07,39.08,101500.0,29.8937,29.8937,29.8402,29.8479,101500.0
2014-08-12 10:50:00,39.08,39.14,39.07,39.11,46900.0,29.8479,29.8937,29.8402,29.8708,46900.0
2014-08-12 11:00:00,39.1,39.11,38.98,39.03,112000.0,29.8632,29.8708,29.7715,29.8097,112000.0
2014-08-12 11:10:00,39.04,39.11,39.04,39.08,44800.0,29.8173,29.8708,29.8173,29.8479,44800.0
2014-08-12 11:20:00,39.08,39.11,39.03,39.09,42100.0,29.8479,29.8708,29.8097,29.8555,42100.0
2014-08-12 11:30:00,39.1,39.22,39.09,39.18,55300.0,29.8632,29.9548,29.8555,29.9243,55300.0
2014-08-12 11:40:00,39.19,39.19,39.09,39.09,40800.0,29.9319,29.9319,29.8555,29.8555,40800.0
2014-08-12 11:50:00,39.09,39.12,39.05,39.11,58100.0,29.8555,29.8784,29.825,29.8708,58100.0
2014-08-12 12:00:00,39.11,39.12,39.06,39.11,42400.0,29.8708,29.8784,29.8326,29.8708,42400.0
2014-08-12 12:10:00,39.12,39.16,39.07,39.07,28800.0,29.8784,29.909,29.8402,29.8402,28800.0
2014-08-12 12:20:00,39.07,39.15,39.05,39.11,41700.0,29.8402,29.9013,29.825,29.8708,41700.0
2014-08-12 12:30:00,39.12,39.18,39.12,39.17,26900.0,29.8784,29.9243,29.8784,29.9166,26900.0
2014-08-12 12:40:00,39.18,39.21,39.15,39.16,23700.0,29.9243,29.9472,29.9013,29.909,23700.0
2014-08-12 12:50:00,39.16,39.16,39.13,39.15,25200.0,29.909,29.909,29.8861,29.9013,25200.0
2014-08-12 13:00:00,39.15,39.17,39.13,39.16,31300.0,29.9013,29.9166,29.8861,29.909,31300.0
2014-08-12 13:10:00,39.16,39.17,39.12,39.16,40600.0,29.909,29.9166,29.8784,29.909,40600.0
2014-08-12 13:20:00,39.16,39.18,39.12,39.12,34300.0,29.909,29.9243,29.8784,29.8784,34300.0
2014-08-12 13:30:00,39.13,39.16,39.09,39.12,42800.0,29.8861,29.909,29.8555,29.8784,42800.0
2014-08-12 13:40:00,39.12,39.14,39.07,39.11,45100.0,29.8784,29.8937,29.8402,29.8708,45100.0
2014-08-12 13:50:00,39.11,39.15,39.1,39.13,34100.0,29.8708,29.9013,29.8632,29.8861,34100.0
2014-08-12 14:00:00,39.12,39.15,39.03,39.05,47000.0,29.8784,29.9013,29.8097,29.825,47000.0
2014-08-12 14:10:00,39.05,39.09,38.98,38.99,78500.0,29.825,29.8555,29.7715,29.7791,78500.0
2014-08-12 14:20:00,39.0,39.04,38.97,39.01,69500.0,29.7868,29.8173,29.7639,29.7944,69500.0
2014-08-12 14:30:00,39.01,39.08,39.0,39.08,54300.0,29.7944,29.8479,29.7868,29.8479,54300.0
2014-08-12 14:40:00,39.08,39.13,39.05,39.1,43900.0,29.8479,29.8861,29.825,29.8632,43900.0
2014-08-12 14:50:00,39.1,39.14,39.08,39.12,57100.0,29.8632,29.8937,29.8479,29.8784,57100.0
2014-08-12 15:00:00,39.12,39.19,39.11,39.19,42200.0,29.8784,29.9319,29.8708,29.9319,42200.0
2014-08-12 15:10:00,39.19,39.19,39.13,39.14,55500.0,29.9319,29.9319,29.8861,29.8937,55500.0
2014-08-12 15:20:00,39.14,39.22,39.14,39.2,74400.0,29.8937,29.9548,29.8937,29.9395,74400.0
2014-08-12 15:30:00,39.2,39.24,39.19,39.21,114400.0,29.9395,29.9701,29.9319,29.9472,114400.0
2014-08-12 15:40:00,39.22,39.28,39.22,39.25,91300.0,29.9548,30.0006,29.9548,29.9777,91300.0
2014-08-12 15:50:00,39.26,39.3,39.26,39.28,241200.0,29.9854,30.0159,29.9854,30.0006,241200.0
2014-08-13 09:30:00,39.31,39.49,39.05,39.17,110200.0,30.0235,30.161,29.825,29.9166,110200.0
2014-08-13 09:40:00,39.16,39.17,39.06,39.12,118600.0,29.909,29.9166,29.8326,29.8784,118600.0
2014-08-13 09:50:00,39.12,39.22,39.11,39.21,53000.0,29.8784,29.9548,29.8708,29.9472,53000.0
2014-08-13 10:00:00,39.21,39.29,39.19,39.22,68800.0,29.9472,30.0083,29.9319,29.9548,68800.0
2014-08-13 10:10:00,39.2,39.22,39.05,39.08,127800.0,29.9395,29.9548,29.825,29.8479,127800.0
2014-08-13 10:20:00,39.09,39.17,39.08,39.13,87900.0,29.8555,29.9166,29.8479,29.8861,87900.0
2014-08-13 10:30:00,39.13,39.33,39.13,39.31,72100.0,29.8861,30.0388,29.8861,30.0235,72100.0
2014-08-13 10:40:00,39.32,39.34,39.23,39.26,87100.0,30.0312,30.0465,29.9624,29.9854,87100.0
2014-08-13 10:50:00,39.25,39.3,39.25,39.26,69100.0,29.9777,30.0159,29.9777,29.9854,69100.0
2014-08-13 11:00:00,39.26,39.26,39.18,39.2,85900.0,29.9854,29.9854,29.9243,29.9395,85900.0
2014-08-13 11:10:00,39.2,39.36,39.19,39.35,80200.0,29.9395,30.0617,29.9319,30.0541,80200.0
2014-08-13 11:20:00,39.35,39.38,39.34,39.34,47600.0,30.0541,30.077,30.0465,30.0465,47600.0
2014-08-13 11:30:00,39.35,39.4,39.34,39.35,82500.0,30.0541,30.0923,30.0465,30.0541,82500.0
2014-08-13 11:40:00,39.35,39.37,39.29,39.3,56500.0,30.0541,30.0694,30.0083,30.0159,56500.0
2014-08-13 11:50:00,39.31,39.31,39.22,39.24,87600.0,30.0235,30.0235,29.9548,29.9701,87600.0
2014-08-13 12:00:00,39.24,39.44,39.24,39.43,62100.0,29.9701,30.1228,29.9701,30.1152,62100.0
2014-08-13 12:10:00,39.43,39.45,39.37,39.38,53000.0,30.1152,30.1305,30.0694,30.077,53000.0
2014-08-13 12:20:00,39.38,39.38,39.22,39.22,44400.0,30.077,30.077,29.9548,29.9548,44400.0
2014-08-13 12:30:00,39.22,39.25,39.22,39.25,52000.0,29.9548,29.9777,29.9548,29.9777,52000.0
2014-08-13 12:40:00,39.25,39.25,39.2,39.22,48300.0,29.9777,29.9777,29.9395,29.9548,48300.0
2014-08-13 12:50:00,39.22,39.26,39.18,39.26,61600.0,29.9548,29.9854,29.9243,29.9854,61600.0
2014-08-13 13:00:00,39.25,39.35,39.25,39.33,41400.0,29.9777,30.0541,29.9777,30.0388,41400.0
2014-08-13 13:10:00,39.33,39.36,39.28,39.28,29700.0,30.0388,30.0617,30.0006,30.0006,29700.0
2014-08-13 13:20:00,39.29,39.3,39.23,39.24,32900.0,30.0083,30.0159,29.9624,29.9701,32900.0
2014-08-13 13:30:00,39.23,39.32,39.22,39.32,42800.0,29.9624,30.0312,29.9548,30.0312,42800.0
2014-08-13 13:40:00,39.32,39.38,39.31,39.35,46500.0,30.0312,30.077,30.0235,30.0541,46500.0
2014-08-13 13:50:00,39.34,39.34,39.29,39.3,45000.0,30.0465,30.0465,30.0083,30.0159,45000.0
2014-08-13 14:00:00,39.3,39.37,39.3,39.35,64700.0,30.0159,30.0694,30.0159,30.0541,64700.0
2014-08-13 14:10:00,39.35,39.44,39.35,39.44,30600.0,30.0541,30.1228,30.0541,30.1228,30600.0
2014-08-13 14:20:00,39.44,39.44,39.36,39.39,58100.0,30.1228,30.1228,30.0617,30.0846,58100.0
2014-08-13 14:30:00,39.4,39.43,39.33,39.4,49500.0,30.0923,30.1152,30.0388,30.0923,49500.0
2014-08-13 14:40:00,39.4,39.41,39.28,39.32,62600.0,30.0923,30.0999,30.0006,30.0312,62600.0
2014-08-13 14:50:00,39.32,39.32,39.23,39.24,127900.0,30.0312,30.0312,29.9624,29.9701,127900.0
2014-08-13 15:00:00,39.24,39.27,39.21,39.25,154000.0,29.9701,29.993,29.9472,29.9777,154000.0
2014-08-13 15:10:00,39.25,39.36,39.25,39.25,94100.0,29.9777,30.0617,29.9777,29.9777,94100.0
2014-08-13 15:20:00,39.25,39.26,39.18,39.21,141100.0,29.9777,29.9854,29.9243,29.9472,141100.0
2014-08-13 15:30:00,39.22,39.24,39.2,39.2,149000.0,29.9548,29.9701,29.9395,29.9395,149000.0
2014-08-13 15:40:00,39.2,39.21,39.11,39.19,293300.0,29.9395,29.9472,29.8708,29.9319,293300.0
2014-08-13 15:50:00,39.19,39.3,39.19,39.3,215500.0,29.9319,30.0159,29.9319,30.0159,215500.0
2014-08-14 09:30:00,40.03,40.14,39.5,39.94,1614900.0,30.5735,30.6575,30.1687,30.5047,1614900.0
2014-08-14 09:40:00,39.94,40.25,39.58,40.16,833800.0,30.5047,30.7415,30.2298,30.6727,833800.0
2014-08-14 09:50:00,40.16,40.61,40.15,40.37,560500.0,30.6727,31.0164,30.6651,30.8331,560500.0
2014-08-14 10:00:00,40.36,40.54,40.28,40.37,370800.0,30.8255,30.963,30.7644,30.8331,370800.0
2014-08-14 10:10:00,40.36,40.4,40.14,40.38,258500.0,30.8255,30.856,30.6575,30.8408,258500.0
2014-08-14 10:20:00,40.38,40.49,40.37,40.45,184900.0,30.8408,30.9248,30.8331,30.8942,184900.0
2014-08-14 10:30:00,40.45,40.58,40.44,40.57,145200.0,30.8942,30.9935,30.8866,30.9859,145200.0
2014-08-14 10:40:00,40.57,40.6,40.48,40.57,140800.0,30.9859,31.0088,30.9172,30.9859,140800.0
2014-08-14 10:50:00,40.56,40.7,40.54,40.68,231600.0,30.9783,31.0852,30.963,31.0699,231600.0
2014-08-14 11:00:00,40.68,40.8,40.61,40.77,200100.0,31.0699,31.1616,31.0164,31.1386,200100.0
2014-08-14 11:10:00,40.77,40.82,40.69,40.77,188100.0,31.1386,31.1768,31.0775,31.1386,188100.0
2014-08-14 11:20:00,40.77,40.85,40.71,40.73,309800.0,31.1386,31.1997,31.0928,31.1081,309800.0
2014-08-14 11:30:00,40.74,40.84,40.64,40.82,260300.0,31.1157,31.1921,31.0394,31.1768,260300.0
2014-08-14 11:40:00,40.82,40.83,40.73,40.83,139000.0,31.1768,31.1845,31.1081,31.1845,139000.0
2014-08-14 11:50:00,40.83,40.87,40.79,40.87,100000.0,31.1845,31.215,31.1539,31.215,100000.0
2014-08-14 12:00:00,40.87,40.9,40.83,40.86,123700.0,31.215,31.2379,31.1845,31.2074,123700.0
2014-08-14 12:10:00,40.87,40.9,40.81,40.83,86200.0,31.215,31.2379,31.1692,31.1845,86200.0
2014-08-14 12:20:00,40.83,40.84,40.68,40.68,117700.0,31.1845,31.1921,31.0699,31.0699,117700.0
2014-08-14 12:30:00,40.68,40.81,40.67,40.73,121500.0,31.0699,31.1692,31.0623,31.1081,121500.0
2014-08-14 12:40:00,40.73,40.87,40.72,40.84,96000.0,31.1081,31.215,31.1005,31.1921,96000.0
2014-08-14 12:50:00,40.84,40.89,40.7,40.72,97100.0,31.1921,31.2303,31.0852,31.1005,97100.0
2014-08-14 13:00:00,40.72,40.79,40.69,40.72,169200.0,31.1005,31.1539,31.0775,31.1005,169200.0
2014-08-14 13:10:00,40.73,40.85,40.72,40.8,75200.0,31.1081,31.1997,31.1005,31.1616,75200.0
2014-08-14 13:20:00,40.8,40.85,40.76,40.84,60200.0,31.1616,31.1997,31.131,31.1921,60200.0
2014-08-14 13:30:00,40.85,40.88,40.83,40.84,55000.0,31.1997,31.2227,31.1845,31.1921,55000.0
2014-08-14 13:40:00,40.84,40.86,40.78,40.81,66500.0,31.1921,31.2074,31.1463,31.1692,66500.0
2014-08-14 13:50:00,40.82,40.86,40.79,40.85,49700.0,31.1768,31.2074,31.1539,31.1997,49700.0
2014-08-14 14:00:00,40.85,40.87,40.82,40.84,56300.0,31.1997,31.215,31.1768,31.1921,56300.0
2014-08-14 14:10:00,40.84,40.86,40.78,40.79,65600.0,31.1921,31.2074,31.1463,31.1539,65600.0
2014-08-14 14:20:00,40.79,40.86,40.79,40.86,81300.0,31.1539,31.2074,31.1539,31.2074,81300.0
2014-08-14 14:30:00,40.85,40.87,40.84,40.84,110900.0,31.1997,31.215,31.1921,31.1921,110900.0
2014-08-14 14:40:00,40.85,40.89,40.84,40.87,162200.0,31.1997,31.2303,31.1921,31.215,162200.0
2014-08-14 14:50:00,40.88,41.11,40.86,41.11,257700.0,31.2227,31.3983,31.2074,31.3983,257700.0
2014-08-14 15:00:00,41.11,41.27,41.05,41.26,292900.0,31.3983,31.5205,31.3525,31.5129,292900.0
2014-08-14 15:10:00,41.25,41.26,41.12,41.26,348200.0,31.5052,31.5129,31.406,31.5129,348200.0
2014-08-14 15:20:00,41.26,41.34,41.24,41.33,252600.0,31.5129,31.574,31.4976,31.5663,252600.0
2014-08-14 15:30:00,41.33,41.47,41.31,41.41,494700.0,31.5663,31.6733,31.5511,31.6275,494700.0
2014-08-14 15:40:00,41.4,41.47,41.33,41.45,473200.0,31.6198,31.6733,31.5663,31.658,473200.0
2014-08-14 15:50:00,41.46,41.48,41.34,41.36,749600.0,31.6656,31.6809,31.574,31.5893,749600.0
2014-08-15 09:30:00,41.37,41.54,41.21,41.22,450500.0,31.5969,31.7267,31.4747,31.4823,450500.0
2014-08-15 09:40:00,41.21,41.23,41.13,41.2,140100.0,31.4747,31.49,31.4136,31.4671,140100.0
2014-08-15 09:50:00,41.21,41.22,41.14,41.18,104200.0,31.4747,31.4823,31.4212,31.4518,104200.0
2014-08-15 10:00:00,41.18,41.26,41.07,41.21,213000.0,31.4518,31.5129,31.3678,31.4747,213000.0
2014-08-15 10:10:00,41.21,41.28,41.09,41.1,117100.0,31.4747,31.5282,31.383,31.3907,117100.0
2014-08-15 10:20:00,41.1,41.13,41.02,41.02,123500.0,31.3907,31.4136,31.3296,31.3296,123500.0
2014-08-15 10:30:00,41.02,41.16,41.02,41.16,108800.0,31.3296,31.4365,31.3296,31.4365,108800.0
2014-08-15 10:40:00,41.16,41.16,41.0,41.09,140600.0,31.4365,31.4365,31.3143,31.383,140600.0
2014-08-15 10:50:00,41.09,41.11,40.88,41.02,152200.0,31.383,31.3983,31.2227,31.3296,152200.0
2014-08-15 11:00:00,41.01,41.1,40.99,41.1,89000.0,31.3219,31.3907,31.3067,31.3907,89000.0
2014-08-15 11:10:00,41.11,41.16,41.01,41.07,84700.0,31.3983,31.4365,31.3219,31.3678,84700.0
2014-08-15 11:20:00,41.07,41.22,41.04,41.21,117700.0,31.3678,31.4823,31.3449,31.4747,117700.0
2014-08-15 11:30:00,41.21,41.22,41.08,41.22,112100.0,31.4747,31.4823,31.3754,31.4823,112100.0
2014-08-15 11:40:00,41.22,41.22,41.1,41.12,149400.0,31.4823,31.4823,31.3907,31.406,149400.0
2014-08-15 11:50:00,41.12,41.12,41.01,41.12,131600.0,31.406,31.406,31.3219,31.406,131600.0
2014-08-15 12:00:00,41.12,41.28,41.11,41.27,95400.0,31.406,31.5282,31.3983,31.5205,95400.0
2014-08-15 12:10:00,41.27,41.29,41.21,41.23,160400.0,31.5205,31.5358,31.4747,31.49,160400.0
2014-08-15 12:20:00,41.23,41.36,41.22,41.35,122100.0,31.49,31.5893,31.4823,31.5816,122100.0
2014-08-15 12:30:00,41.35,41.48,41.35,41.48,119200.0,31.5816,31.6809,31.5816,31.6809,119200.0
2014-08-15 12:40:00,41.48,41.55,41.46,41.48,131100.0,31.6809,31.7344,31.6656,31.6809,131100.0
2014-08-15 12:50:00,41.46,41.61,41.44,41.61,125000.0,31.6656,31.7802,31.6504,31.7802,125000.0
2014-08-15 13:00:00,41.61,41.65,41.56,41.64,136900.0,31.7802,31.8108,31.742,31.8031,136900.0
2014-08-15 13:10:00,41.65,41.68,41.54,41.54,104300.0,31.8108,31.8337,31.7267,31.7267,104300.0
2014-08-15 13:20:00,41.54,41.54,41.45,41.45,57900.0,31.7267,31.7267,31.658,31.658,57900.0
2014-08-15 13:30:00,41.46,41.46,41.3,41.36,80400.0,31.6656,31.6656,31.5434,31.5893,80400.0
2014-08-15 13:40:00,41.36,41.37,41.25,41.25,45100.0,31.5893,31.5969,31.5052,31.5052,45100.0
2014-08-15 13:50:00,41.25,41.26,41.18,41.26,48600.0,31.5052,31.5129,31.4518,31.5129,48600.0
2014-08-15 14:00:00,41.26,41.3,41.22,41.22,74800.0,31.5129,31.5434,31.4823,31.4823,74800.0
2014-08-15 14:10:00,41.22,41.36,41.21,41.36,72400.0,31.4823,31.5893,31.4747,31.5893,72400.0
2014-08-15 14:20:00,41.35,41.47,41.35,41.47,74700.0,31.5816,31.6733,31.5816,31.6733,74700.0
2014-08-15 14:30:00,41.46,41.49,41.41,41.42,75500.0,31.6656,31.6886,31.6275,31.6351,75500.0
2014-08-15 14:40:00,41.42,41.49,41.42,41.48,50200.0,31.6351,31.6886,31.6351,31.6809,50200.0
2014-08-15 14:50:00,41.49,41.49,41.38,41.38,64400.0,31.6886,31.6886,31.6045,31.6045,64400.0
2014-08-15 15:00:00,41.39,41.44,41.36,41.38,71900.0,31.6122,31.6504,31.5893,31.6045,71900.0
2014-08-15 15:10:00,41.38,41.45,41.36,41.45,68100.0,31.6045,31.658,31.5893,31.658,68100.0
2014-08-15 15:20:00,41.45,41.5,41.42,41.48,98800.0,31.658,31.6962,31.6351,31.6809,98800.0
2014-08-15 15:30:00,41.48,41.49,41.43,41.43,154500.0,31.6809,31.6886,31.6427,31.6427,154500.0
2014-08-15 15:40:00,41.42,41.43,41.34,41.35,150600.0,31.6351,31.6427,31.574,31.5816,150600.0
2014-08-15 15:50:00,41.36,41.41,41.35,41.36,277000.0,31.5893,31.6275,31.5816,31.5893,277000.0
2014-08-18 09:30:00,41.36,41.53,41.27,41.39,161900.0,31.5893,31.7191,31.5205,31.6122,161900.0
2014-08-18 09:40:00,41.38,41.5,41.35,41.48,50600.0,31.6045,31.6962,31.5816,31.6809,50600.0
2014-08-18 09:50:00,41.49,41.62,41.49,41.62,71200.0,31.6886,31.7878,31.6886,31.7878,71200.0
2014-08-18 10:00:00,41.61,41.62,41.52,41.54,51300.0,31.7802,31.7878,31.7115,31.7267,51300.0
2014-08-18 10:10:00,41.54,41.61,41.51,41.57,50500.0,31.7267,31.7802,31.7038,31.7497,50500.0
2014-08-18 10:20:00,41.57,41.57,41.42,41.45,54100.0,31.7497,31.7497,31.6351,31.658,54100.0
2014-08-18 10:30:00,41.45,41.45,41.35,41.35,52600.0,31.658,31.658,31.5816,31.5816,52600.0
2014-08-18 10:40:00,41.36,41.42,41.34,41.35,106800.0,31.5893,31.6351,31.574,31.5816,106800.0
2014-08-18 10:50:00,41.35,41.48,41.3,41.47,135300.0,31.5816,31.6809,31.5434,31.6733,135300.0
2014-08-18 11:00:00,41.48,41.5,41.38,41.41,58100.0,31.6809,31.6962,31.6045,31.6275,58100.0
2014-08-18 11:10:00,41.4,41.45,41.34,41.41,83500.0,31.6198,31.658,31.574,31.6275,83500.0
2014-08-18 11:20:00,41.41,41.46,41.37,41.37,82900.0,31.6275,31.6656,31.5969,31.5969,82900.0
2014-08-18 11:30:00,41.38,41.41,41.29,41.3,87400.0,31.6045,31.6275,31.5358,31.5434,87400.0
2014-08-18 11:40:00,41.29,41.32,41.24,41.27,39900.0,31.5358,31.5587,31.4976,31.5205,39900.0
2014-08-18 11:50:00,41.27,41.6,41.2,41.22,68300.0,31.5205,31.7726,31.4671,31.4823,68300.0
2014-08-18 12:00:00,41.22,41.28,41.21,41.28,32900.0,31.4823,31.5282,31.4747,31.5282,32900.0
2014-08-18 12:10:00,41.28,41.29,41.18,41.22,87800.0,31.5282,31.5358,31.4518,31.4823,87800.0
2014-08-18 12:20:00,41.22,41.27,41.21,41.26,51000.0,31.4823,31.5205,31.4747,31.5129,51000.0
2014-08-18 12:30:00,41.26,41.29,41.23,41.23,40900.0,31.5129,31.5358,31.49,31.49,40900.0
2014-08-18 12:40:00,41.23,41.29,41.23,41.28,33900.0,31.49,31.5358,31.49,31.5282,33900.0
2014-08-18 12:50:00,41.28,41.28,41.19,41.2,33500.0,31.5282,31.5282,31.4594,31.4671,33500.0
2014-08-18 13:00:00,41.19,41.22,41.18,41.21,44200.0,31.4594,31.4823,31.4518,31.4747,44200.0
2014-08-18 13:10:00,41.22,41.23,41.16,41.18,40500.0,31.4823,31.49,31.4365,31.4518,40500.0
2014-08-18 13:20:00,41.19,41.19,41.16,41.16,32300.0,31.4594,31.4594,31.4365,31.4365,32300.0
2014-08-18 13:30:00,41.17,41.18,41.12,41.13,38500.0,31.4441,31.4518,31.406,31.4136,38500.0
2014-08-18 13:40:00,41.13,41.14,41.08,41.1,73300.0,31.4136,31.4212,31.3754,31.3907,73300.0
2014-08-18 13:50:00,41.1,41.12,41.06,41.06,38500.0,31.3907,31.406,31.3601,31.3601,38500.0
2014-08-18 14:00:00,41.06,41.1,41.06,41.08,38700.0,31.3601,31.3907,31.3601,31.3754,38700.0
2014-08-18 14:10:00,41.08,41.1,41.02,41.04,82100.0,31.3754,31.3907,31.3296,31.3449,82100.0
2014-08-18 14:20:00,41.03,41.11,41.03,41.09,80500.0,31.3372,31.3983,31.3372,31.383,80500.0
2014-08-18 14:30:00,41.1,41.1,41.05,41.05,52800.0,31.3907,31.3907,31.3525,31.3525,52800.0
2014-08-18 14:40:00,41.06,41.06,41.03,41.04,36100.0,31.3601,31.3601,31.3372,31.3449,36100.0
2014-08-18 14:50:00,41.03,41.04,40.99,41.03,80200.0,31.3372,31.3449,31.3067,31.3372,80200.0
2014-08-18 15:00:00,41.03,41.04,41.02,41.04,41700.0,31.3372,31.3449,31.3296,31.3449,41700.0
2014-08-18 15:10:00,41.03,41.06,41.02,41.06,63700.0,31.3372,31.3601,31.3296,31.3601,63700.0
2014-08-18 15:20:00,41.07,41.1,41.06,41.1,51700.0,31.3678,31.3907,31.3601,31.3907,51700.0
2014-08-18 15:30:00,41.09,41.1,41.03,41.04,114000.0,31.383,31.3907,31.3372,31.3449,114000.0
2014-08-18 15:40:00,41.04,41.05,41.03,41.04,82800.0,31.3449,31.3525,31.3372,31.3449,82800.0
2014-08-18 15:50:00,41.05,41.11,41.05,41.11,335200.0,31.3525,31.3983,31.3525,31.3983,335200.0
2014-08-19 09:30:00,41.08,41.25,41.0,41.03,99300.0,31.3754,31.5052,31.3143,31.3372,99300.0
2014-08-19 09:40:00,41.03,41.04,40.93,40.93,87300.0,31.3372,31.3449,31.2608,31.2608,87300.0
2014-08-19 09:50:00,40.92,41.03,40.92,40.97,93200.0,31.2532,31.3372,31.2532,31.2914,93200.0
2014-08-19 10:00:00,40.97,41.14,40.95,41.14,137700.0,31.2914,31.4212,31.2761,31.4212,137700.0
2014-08-19 10:10:00,41.14,41.18,41.08,41.11,41000.0,31.4212,31.4518,31.3754,31.3983,41000.0
2014-08-19 10:20:00,41.11,41.11,41.0,41.0,53400.0,31.3983,31.3983,31.3143,31.3143,53400.0
2014-08-19 10:30:00,41.01,41.05,40.98,41.04,55600.0,31.3219,31.3525,31.299,31.3449,55600.0
2014-08-19 10:40:00,41.04,41.04,40.98,41.0,43900.0,31.3449,31.3449,31.299,31.3143,43900.0
2014-08-19 10:50:00,41.0,41.03,40.99,40.99,29300.0,31.3143,31.3372,31.3067,31.3067,29300.0
2014-08-19 11:00:00,40.99,41.03,40.99,41.0,25700.0,31.3067,31.3372,31.3067,31.3143,25700.0
2014-08-19 11:10:00,41.0,41.01,40.93,40.96,110400.0,31.3143,31.3219,31.2608,31.2838,110400.0
2014-08-19 11:20:00,40.96,41.02,40.94,41.01,47500.0,31.2838,31.3296,31.2685,31.3219,47500.0
2014-08-19 11:30:00,41.02,41.02,40.96,40.96,56400.0,31.3296,31.3296,31.2838,31.2838,56400.0
2014-08-19 11:40:00,40.95,40.99,40.95,40.99,17300.0,31.2761,31.3067,31.2761,31.3067,17300.0
2014-08-19 11:50:00,40.98,40.98,40.96,40.97,26700.0,31.299,31.299,31.2838,31.2914,26700.0
2014-08-19 12:00:00,40.97,40.99,40.96,40.96,34600.0,31.2914,31.3067,31.2838,31.2838,34600.0
2014-08-19 12:10:00,40.97,41.0,40.96,40.99,150300.0,31.2914,31.3143,31.2838,31.3067,150300.0
2014-08-19 12:20:00,40.98,41.0,40.94,40.94,123900.0,31.299,31.3143,31.2685,31.2685,123900.0
2014-08-19 12:30:00,40.95,40.98,40.93,40.93,35100.0,31.2761,31.299,31.2608,31.2608,35100.0
2014-08-19 12:40:00,40.94,40.94,40.93,40.94,126800.0,31.2685,31.2685,31.2608,31.2685,126800.0
2014-08-19 12:50:00,40.94,40.96,40.93,40.94,28400.0,31.2685,31.2838,31.2608,31.2685,28400.0
2014-08-19 13:00:00,40.95,40.95,40.94,40.95,44300.0,31.2761,31.2761,31.2685,31.2761,44300.0
2014-08-19 13:10:00,40.94,40.95,40.88,40.88,102300.0,31.2685,31.2761,31.2227,31.2227,102300.0
2014-08-19 13:20:00,40.88,40.89,40.85,40.86,29000.0,31.2227,31.2303,31.1997,31.2074,29000.0
2014-08-19 13:30:00,40.86,40.93,40.85,40.92,62500.0,31.2074,31.2608,31.1997,31.2532,62500.0
2014-08-19 13:40:00,40.93,40.97,40.92,40.97,57600.0,31.2608,31.2914,31.2532,31.2914,57600.0
2014-08-19 13:50:00,40.97,41.0,40.96,40.98,37500.0,31.2914,31.3143,31.2838,31.299,37500.0
2014-08-19 14:00:00,40.99,41.04,40.97,40.97,67500.0,31.3067,31.3449,31.2914,31.2914,67500.0
2014-08-19 14:10:00,40.98,40.99,40.89,40.9,47100.0,31.299,31.3067,31.2303,31.2379,47100.0
2014-08-19 14:20:00,40.9,40.96,40.9,40.95,36500.0,31.2379,31.2838,31.2379,31.2761,36500.0
2014-08-19 14:30:00,40.95,40.95,40.92,40.94,26600.0,31.2761,31.2761,31.2532,31.2685,26600.0
2014-08-19 14:40:00,40.94,40.96,40.93,40.96,30700.0,31.2685,31.2838,31.2608,31.2838,30700.0
2014-08-19 14:50:00,40.96,40.96,40.9,40.9,35300.0,31.2838,31.2838,31.2379,31.2379,35300.0
2014-08-19 15:00:00,40.9,40.97,40.9,40.93,69800.0,31.2379,31.2914,31.2379,31.2608,69800.0
2014-08-19 15:10:00,40.93,40.93,40.92,40.93,40500.0,31.2608,31.2608,31.2532,31.2608,40500.0
2014-08-19 15:20:00,40.93,40.93,40.92,40.93,51200.0,31.2608,31.2608,31.2532,31.2608,51200.0
2014-08-19 15:30:00,40.93,40.94,40.88,40.88,118700.0,31.2608,31.2685,31.2227,31.2227,118700.0
2014-08-19 15:40:00,40.89,40.9,40.83,40.84,127100.0,31.2303,31.2379,31.1845,31.1921,127100.0
2014-08-19 15:50:00,40.84,40.85,40.77,40.83,382100.0,31.1921,31.1997,31.1386,31.1845,382100.0
2014-08-20 09:30:00,40.87,41.14,40.82,41.05,75800.0,31.215,31.4212,31.1768,31.3525,75800.0
2014-08-20 09:40:00,41.04,41.09,40.93,40.96,43600.0,31.3449,31.383,31.2608,31.2838,43600.0
2014-08-20 09:50:00,40.95,41.04,40.93,41.02,28800.0,31.2761,31.3449,31.2608,31.3296,28800.0
2014-08-20 10:00:00,41.03,41.04,40.95,40.98,27900.0,31.3372,31.3449,31.2761,31.299,27900.0
2014-08-20 10:10:00,40.98,41.03,40.97,41.0,28100.0,31.299,31.3372,31.2914,31.3143,28100.0
2014-08-20 10:20:00,41.01,41.03,40.98,40.99,67700.0,31.3219,31.3372,31.299,31.3067,67700.0
2014-08-20 10:30:00,40.99,41.0,40.88,40.9,70100.0,31.3067,31.3143,31.2227,31.2379,70100.0
2014-08-20 10:40:00,40.91,40.93,40.84,40.85,34100.0,31.2456,31.2608,31.1921,31.1997,34100.0
2014-08-20 10:50:00,40.84,40.86,40.82,40.83,58900.0,31.1921,31.2074,31.1768,31.1845,58900.0
2014-08-20 11:00:00,40.84,40.87,40.83,40.86,36300.0,31.1921,31.215,31.1845,31.2074,36300.0
2014-08-20 11:10:00,40.84,40.89,40.83,40.88,44400.0,31.1921,31.2303,31.1845,31.2227,44400.0
2014-08-20 11:20:00,40.88,40.89,40.82,40.83,63700.0,31.2227,31.2303,31.1768,31.1845,63700.0
2014-08-20 11:30:00,40.82,40.87,40.82,40.86,28300.0,31.1768,31.215,31.1768,31.2074,28300.0
2014-08-20 11:40:00,40.86,40.87,40.84,40.86,22100.0,31.2074,31.215,31.1921,31.2074,22100.0
2014-08-20 11:50:00,40.85,40.87,40.83,40.84,42000.0,31.1997,31.215,31.1845,31.1921,42000.0
2014-08-20 12:00:00,40.84,40.85,40.82,40.83,23000.0,31.1921,31.1997,31.1768,31.1845,23000.0
2014-08-20 12:10:00,40.83,40.83,40.81,40.82,11800.0,31.1845,31.1845,31.1692,31.1768,11800.0
2014-08-20 12:20:00,40.81,40.82,40.79,40.8,15000.0,31.1692,31.1768,31.1539,31.1616,15000.0
2014-08-20 12:30:00,40.79,40.83,40.78,40.83,18300.0,31.1539,31.1845,31.1463,31.1845,18300.0
2014-08-20 12:40:00,40.84,40.88,40.82,40.88,18300.0,31.1921,31.2227,31.1768,31.2227,18300.0
2014-08-20 12:50:00,40.87,40.89,40.84,40.85,20500.0,31.215,31.2303,31.1921,31.1997,20500.0
2014-08-20 13:00:00,40.86,40.86,40.82,40.86,41900.0,31.2074,31.2074,31.1768,31.2074,41900.0
2014-08-20 13:10:00,40.86,40.88,40.85,40.85,25900.0,31.2074,31.2227,31.1997,31.1997,25900.0
2014-08-20 13:20:00,40.86,40.86,40.8,40.8,41300.0,31.2074,31.2074,31.1616,31.1616,41300.0
2014-08-20 13:30:00,40.81,40.82,40.8,40.81,24200.0,31.1692,31.1768,31.1616,31.1692,24200.0
2014-08-20 13:40:00,40.81,40.83,40.81,40.82,17400.0,31.1692,31.1845,31.1692,31.1768,17400.0
2014-08-20 13:50:00,40.82,40.84,40.81,40.84,25600.0,31.1768,31.1921,31.1692,31.1921,25600.0
2014-08-20 14:00:00,40.84,40.84,40.74,40.78,50200.0,31.1921,31.1921,31.1157,31.1463,50200.0
2014-08-20 14:10:00,40.79,40.83,40.77,40.81,45800.0,31.1539,31.1845,31.1386,31.1692,45800.0
2014-08-20 14:20:00,40.81,40.88,40.81,40.84,45900.0,31.1692,31.2227,31.1692,31.1921,45900.0
2014-08-20 14:30:00,40.85,40.86,40.83,40.84,37900.0,31.1997,31.2074,31.1845,31.1921,37900.0
2014-08-20 14:40:00,40.83,40.85,40.83,40.85,42200.0,31.1845,31.1997,31.1845,31.1997,42200.0
2014-08-20 14:50:00,40.86,40.88,40.83,40.85,49900.0,31.2074,31.2227,31.1845,31.1997,49900.0
2014-08-20 15:00:00,40.85,40.89,40.84,40.86,79300.0,31.1997,31.2303,31.1921,31.2074,79300.0
2014-08-20 15:10:00,40.86,40.89,40.86,40.88,60700.0,31.2074,31.2303,31.2074,31.2227,60700.0
2014-08-20 15:20:00,40.87,40.9,40.86,40.89,57600.0,31.215,31.2379,31.2074,31.2303,57600.0
2014-08-20 15:30:00,40.89,40.95,40.89,40.95,38800.0,31.2303,31.2761,31.2303,31.2761,38800.0
2014-08-20 15:40:00,40.95,40.97,40.91,40.96,87300.0,31.2761,31.2914,31.2456,31.2838,87300.0
2014-08-20 15:50:00,40.96,40.99,40.94,40.97,281800.0,31.2838,31.3067,31.2685,31.2914,281800.0
2014-08-21 09:30:00,40.91,41.15,40.9,41.15,44900.0,31.2456,31.4289,31.2379,31.4289,44900.0
2014-08-21 09:40:00,41.15,41.15,41.03,41.03,21200.0,31.4289,31.4289,31.3372,31.3372,21200.0
2014-08-21 09:50:00,41.04,41.04,40.94,40.95,116100.0,31.3449,31.3449,31.2685,31.2761,116100.0
2014-08-21 10:00:00,40.96,41.03,40.92,40.97,46800.0,31.2838,31.3372,31.2532,31.2914,46800.0
2014-08-21 10:10:00,40.97,41.02,40.96,41.02,25200.0,31.2914,31.3296,31.2838,31.3296,25200.0
2014-08-21 10:20:00,41.01,41.01,40.94,40.97,41500.0,31.3219,31.3219,31.2685,31.2914,41500.0
2014-08-21 10:30:00,40.97,41.01,40.94,40.94,40800.0,31.2914,31.3219,31.2685,31.2685,40800.0
2014-08-21 10:40:00,40.94,41.0,40.93,40.99,31800.0,31.2685,31.3143,31.2608,31.3067,31800.0
2014-08-21 10:50:00,41.0,41.02,40.86,40.87,63000.0,31.3143,31.3296,31.2074,31.215,63000.0
2014-08-21 11:00:00,40.86,40.92,40.77,40.78,76200.0,31.2074,31.2532,31.1386,31.1463,76200.0
2014-08-21 11:10:00,40.77,40.86,40.76,40.76,31300.0,31.1386,31.2074,31.131,31.131,31300.0
2014-08-21 11:20:00,40.76,40.78,40.73,40.76,32600.0,31.131,31.1463,31.1081,31.131,32600.0
2014-08-21 11:30:00,40.76,40.85,40.75,40.75,30000.0,31.131,31.1997,31.1234,31.1234,30000.0
2014-08-21 11:40:00,40.75,40.85,40.75,40.79,28800.0,31.1234,31.1997,31.1234,31.1539,28800.0
2014-08-21 11:50:00,40.79,40.82,40.78,40.82,34300.0,31.1539,31.1768,31.1463,31.1768,34300.0
2014-08-21 12:00:00,40.81,40.85,40.81,40.81,17100.0,31.1692,31.1997,31.1692,31.1692,17100.0
2014-08-21 12:10:00,40.8,40.86,40.8,40.85,30500.0,31.1616,31.2074,31.1616,31.1997,30500.0
2014-08-21 12:20:00,40.84,40.85,40.8,40.85,26600.0,31.1921,31.1997,31.1616,31.1997,26600.0
2014-08-21 12:30:00,40.85,40.86,40.83,40.84,20100.0,31.1997,31.2074,31.1845,31.1921,20100.0
2014-08-21 12:40:00,40.84,40.84,40.82,40.82,15700.0,31.1921,31.1921,31.1768,31.1768,15700.0
2014-08-21 12:50:00,40.82,40.84,40.81,40.82,21800.0,31.1768,31.1921,31.1692,31.1768,21800.0
2014-08-21 13:00:00,40.82,40.85,40.81,40.84,24200.0,31.1768,31.1997,31.1692,31.1921,24200.0
2014-08-21 13:10:00,40.84,40.86,40.82,40.84,24900.0,31.1921,31.2074,31.1768,31.1921,24900.0
2014-08-21 13:20:00,40.84,40.87,40.83,40.85,15600.0,31.1921,31.215,31.1845,31.1997,15600.0
2014-08-21 13:30:00,40.85,40.86,40.79,40.82,32800.0,31.1997,31.2074,31.1539,31.1768,32800.0
2014-08-21 13:40:00,40.82,40.83,40.78,40.79,15400.0,31.1768,31.1845,31.1463,31.1539,15400.0
2014-08-21 13:50:00,40.79,40.8,40.77,40.8,27600.0,31.1539,31.1616,31.1386,31.1616,27600.0
2014-08-21 14:00:00,40.79,40.82,40.77,40.77,26900.0,31.1539,31.1768,31.1386,31.1386,26900.0
2014-08-21 14:10:00,40.77,40.8,40.76,40.8,10300.0,31.1386,31.1616,31.131,31.1616,10300.0
2014-08-21 14:20:00,40.8,40.83,40.8,40.81,16600.0,31.1616,31.1845,31.1616,31.1692,16600.0
2014-08-21 14:30:00,40.8,40.87,40.8,40.84,52800.0,31.1616,31.215,31.1616,31.1921,52800.0
2014-08-21 14:40:00,40.84,40.91,40.84,40.88,50300.0,31.1921,31.2456,31.1921,31.2227,50300.0
2014-08-21 14:50:00,40.88,40.89,40.85,40.89,23300.0,31.2227,31.2303,31.1997,31.2303,23300.0
2014-08-21 15:00:00,40.89,40.91,40.87,40.87,37300.0,31.2303,31.2456,31.215,31.215,37300.0
2014-08-21 15:10:00,40.87,40.91,40.87,40.88,47400.0,31.215,31.2456,31.215,31.2227,47400.0
2014-08-21 15:20:00,40.88,40.91,40.88,40.89,35500.0,31.2227,31.2456,31.2227,31.2303,35500.0
2014-08-21 15:30:00,40.89,40.92,40.88,40.89,48100.0,31.2303,31.2532,31.2227,31.2303,48100.0
2014-08-21 15:40:00,40.89,40.92,40.88,40.88,77000.0,31.2303,31.2532,31.2227,31.2227,77000.0
2014-08-21 15:50:00,40.88,40.93,40.87,40.92,191600.0,31.2227,31.2608,31.215,31.2532,191600.0
2014-08-22 09:30:00,40.98,41.09,40.9,41.0,89200.0,31.299,31.383,31.2379,31.3143,89200.0
2014-08-22 09:40:00,40.99,41.04,40.95,41.02,40000.0,31.3067,31.3449,31.2761,31.3296,40000.0
2014-08-22 09:50:00,41.01,41.05,40.93,40.96,31900.0,31.3219,31.3525,31.2608,31.2838,31900.0
2014-08-22 10:00:00,40.96,40.99,40.9,40.97,48900.0,31.2838,31.3067,31.2379,31.2914,48900.0
2014-08-22 10:10:00,40.96,40.98,40.91,40.96,58100.0,31.2838,31.299,31.2456,31.2838,58100.0
2014-08-22 10:20:00,40.96,40.98,40.94,40.95,60500.0,31.2838,31.299,31.2685,31.2761,60500.0
2014-08-22 10:30:00,40.95,40.99,40.94,40.97,66800.0,31.2761,31.3067,31.2685,31.2914,66800.0
2014-08-22 10:40:00,40.97,40.99,40.93,40.98,52700.0,31.2914,31.3067,31.2608,31.299,52700.0
2014-08-22 10:50:00,40.98,40.99,40.95,40.97,54300.0,31.299,31.3067,31.2761,31.2914,54300.0
2014-08-22 11:00:00,40.96,41.01,40.94,41.0,50700.0,31.2838,31.3219,31.2685,31.3143,50700.0
2014-08-22 11:10:00,40.99,41.04,40.98,41.02,46900.0,31.3067,31.3449,31.299,31.3296,46900.0
2014-08-22 11:20:00,41.03,41.1,41.02,41.1,40200.0,31.3372,31.3907,31.3296,31.3907,40200.0
2014-08-22 11:30:00,41.11,41.14,41.08,41.13,94700.0,31.3983,31.4212,31.3754,31.4136,94700.0
2014-08-22 11:40:00,41.13,41.15,41.11,41.12,37700.0,31.4136,31.4289,31.3983,31.406,37700.0
2014-08-22 11:50:00,41.13,41.14,41.09,41.11,25500.0,31.4136,31.4212,31.383,31.3983,25500.0
2014-08-22 12:00:00,41.11,41.13,41.08,41.08,42600.0,31.3983,31.4136,31.3754,31.3754,42600.0
2014-08-22 12:10:00,41.09,41.09,41.04,41.06,22900.0,31.383,31.383,31.3449,31.3601,22900.0
2014-08-22 12:20:00,41.05,41.06,41.04,41.05,31500.0,31.3525,31.3601,31.3449,31.3525,31500.0
2014-08-22 12:30:00,41.05,41.07,41.04,41.07,54000.0,31.3525,31.3678,31.3449,31.3678,54000.0
2014-08-22 12:40:00,41.07,41.07,41.04,41.05,28200.0,31.3678,31.3678,31.3449,31.3525,28200.0
2014-08-22 12:50:00,41.04,41.06,41.03,41.05,42200.0,31.3449,31.3601,31.3372,31.3525,42200.0
2014-08-22 13:00:00,41.05,41.06,41.01,41.02,49600.0,31.3525,31.3601,31.3219,31.3296,49600.0
2014-08-22 13:10:00,41.02,41.03,41.0,41.02,53700.0,31.3296,31.3372,31.3143,31.3296,53700.0
2014-08-22 13:20:00,41.02,41.03,40.99,40.99,44200.0,31.3296,31.3372,31.3067,31.3067,44200.0
2014-08-22 13:30:00,41.0,41.02,40.99,41.01,30900.0,31.3143,31.3296,31.3067,31.3219,30900.0
2014-08-22 13:40:00,41.0,41.03,40.99,41.03,51600.0,31.3143,31.3372,31.3067,31.3372,51600.0
2014-08-22 13:50:00,41.02,41.04,41.0,41.02,28700.0,31.3296,31.3449,31.3143,31.3296,28700.0
2014-08-22 14:00:00,41.04,41.04,41.02,41.03,34700.0,31.3449,31.3449,31.3296,31.3372,34700.0
2014-08-22 14:10:00,41.02,41.06,41.01,41.02,34500.0,31.3296,31.3601,31.3219,31.3296,34500.0
2014-08-22 14:20:00,41.02,41.05,41.02,41.03,38000.0,31.3296,31.3525,31.3296,31.3372,38000.0
2014-08-22 14:30:00,41.02,41.03,40.98,41.0,71600.0,31.3296,31.3372,31.299,31.3143,71600.0
2014-08-22 14:40:00,41.0,41.03,40.99,41.03,34300.0,31.3143,31.3372,31.3067,31.3372,34300.0
2014-08-22 14:50:00,41.03,41.05,41.0,41.02,54800.0,31.3372,31.3525,31.3143,31.3296,54800.0
2014-08-22 15:00:00,41.01,41.03,41.0,41.03,50300.0,31.3219,31.3372,31.3143,31.3372,50300.0
2014-08-22 15:10:00,41.04,41.07,41.02,41.07,52600.0,31.3449,31.3678,31.3296,31.3678,52600.0
2014-08-22 15:20:00,41.06,41.07,41.04,41.06,44100.0,31.3601,31.3678,31.3449,31.3601,44100.0
2014-08-22 15:30:00,41.06,41.07,41.03,41.06,83600.0,31.3601,31.3678,31.3372,31.3601,83600.0
2014-08-22 15:40:00,41.05,41.06,40.99,41.0,80100.0,31.3525,31.3601,31.3067,31.3143,80100.0
2014-08-22 15:50:00,40.99,41.01,40.95,41.01,237500.0,31.3067,31.3219,31.2761,31.3219,237500.0
2014-08-25 09:30:00,41.25,41.39,41.23,41.38,100500.0,31.5052,31.6122,31.49,31.6045,100500.0
2014-08-25 09:40:00,41.38,41.55,41.35,41.54,91200.0,31.6045,31.7344,31.5816,31.7267,91200.0
2014-08-25 09:50:00,41.55,41.59,41.51,41.56,60100.0,31.7344,31.7649,31.7038,31.742,60100.0
2014-08-25 10:00:00,41.56,41.57,41.46,41.51,81700.0,31.742,31.7497,31.6656,31.7038,81700.0
2014-08-25 10:10:00,41.52,41.52,41.46,41.49,60100.0,31.7115,31.7115,31.6656,31.6886,60100.0
2014-08-25 10:20:00,41.49,41.49,41.39,41.41,113900.0,31.6886,31.6886,31.6122,31.6275,113900.0
2014-08-25 10:30:00,41.41,41.41,41.34,41.38,80800.0,31.6275,31.6275,31.574,31.6045,80800.0
2014-08-25 10:40:00,41.38,41.41,41.32,41.32,60800.0,31.6045,31.6275,31.5587,31.5587,60800.0
2014-08-25 10:50:00,41.3,41.35,41.3,41.3,71000.0,31.5434,31.5816,31.5434,31.5434,71000.0
2014-08-25 11:00:00,41.31,41.33,41.27,41.29,69800.0,31.5511,31.5663,31.5205,31.5358,69800.0
2014-08-25 11:10:00,41.29,41.3,41.26,41.27,30800.0,31.5358,31.5434,31.5129,31.5205,30800.0
2014-08-25 11:20:00,41.28,41.32,41.27,41.3,31300.0,31.5282,31.5587,31.5205,31.5434,31300.0
2014-08-25 11:30:00,41.31,41.32,41.28,41.3,35600.0,31.5511,31.5587,31.5282,31.5434,35600.0
2014-08-25 11:40:00,41.3,41.31,41.26,41.3,15700.0,31.5434,31.5511,31.5129,31.5434,15700.0
2014-08-25 11:50:00,41.3,41.32,41.26,41.27,20400.0,31.5434,31.5587,31.5129,31.5205,20400.0
2014-08-25 12:00:00,41.27,41.27,41.21,41.22,37600.0,31.5205,31.5205,31.4747,31.4823,37600.0
2014-08-25 12:10:00,41.22,41.26,41.19,41.2,35700.0,31.4823,31.5129,31.4594,31.4671,35700.0
2014-08-25 12:20:00,41.2,41.23,41.11,41.13,28900.0,31.4671,31.49,31.3983,31.4136,28900.0
2014-08-25 12:30:00,41.13,41.14,41.03,41.06,47700.0,31.4136,31.4212,31.3372,31.3601,47700.0
2014-08-25 12:40:00,41.06,41.11,41.06,41.09,23900.0,31.3601,31.3983,31.3601,31.383,23900.0
2014-08-25 12:50:00,41.1,41.11,41.05,41.05,33500.0,31.3907,31.3983,31.3525,31.3525,33500.0
2014-08-25 13:00:00,41.05,41.08,41.04,41.05,38200.0,31.3525,31.3754,31.3449,31.3525,38200.0
2014-08-25 13:10:00,41.06,41.13,41.05,41.11,26000.0,31.3601,31.4136,31.3525,31.3983,26000.0
2014-08-25 13:20:00,41.11,41.16,41.11,41.14,25900.0,31.3983,31.4365,31.3983,31.4212,25900.0
2014-08-25 13:30:00,41.15,41.16,41.12,41.13,21300.0,31.4289,31.4365,31.406,31.4136,21300.0
2014-08-25 13:40:00,41.14,41.19,41.13,41.15,21200.0,31.4212,31.4594,31.4136,31.4289,21200.0
2014-08-25 13:50:00,41.15,41.18,41.15,41.16,26800.0,31.4289,31.4518,31.4289,31.4365,26800.0
2014-08-25 14:00:00,41.17,41.19,41.14,41.15,44600.0,31.4441,31.4594,31.4212,31.4289,44600.0
2014-08-25 14:10:00,41.15,41.16,41.13,41.13,16400.0,31.4289,31.4365,31.4136,31.4136,16400.0
2014-08-25 14:20:00,41.13,41.18,41.13,41.16,38700.0,31.4136,31.4518,31.4136,31.4365,38700.0
2014-08-25 14:30:00,41.15,41.17,41.14,41.16,28000.0,31.4289,31.4441,31.4212,31.4365,28000.0
2014-08-25 14:40:00,41.16,41.16,41.13,41.14,32800.0,31.4365,31.4365,31.4136,31.4212,32800.0
2014-08-25 14:50:00,41.14,41.18,41.14,41.15,28700.0,31.4212,31.4518,31.4212,31.4289,28700.0
2014-08-25 15:00:00,41.15,41.2,41.15,41.19,39200.0,31.4289,31.4671,31.4289,31.4594,39200.0
2014-08-25 15:10:00,41.19,41.2,41.17,41.18,33300.0,31.4594,31.4671,31.4441,31.4518,33300.0
2014-08-25 15:20:00,41.19,41.21,41.18,41.21,52200.0,31.4594,31.4747,31.4518,31.4747,52200.0
2014-08-25 15:30:00,41.21,41.23,41.18,41.21,85200.0,31.4747,31.49,31.4518,31.4747,85200.0
2014-08-25 15:40:00,41.2,41.22,41.16,41.18,63800.0,31.4671,31.4823,31.4365,31.4518,63800.0
2014-08-25 15:50:00,41.17,41.19,41.16,41.18,133200.0,31.4441,31.4594,31.4365,31.4518,133200.0
2014-08-26 09:30:00,41.15,41.58,41.1,41.51,108200.0,31.4289,31.7573,31.3907,31.7038,108200.0
2014-08-26 09:40:00,41.52,41.65,41.48,41.64,55100.0,31.7115,31.8108,31.6809,31.8031,55100.0
2014-08-26 09:50:00,41.64,41.66,41.57,41.61,60900.0,31.8031,31.8184,31.7497,31.7802,60900.0
2014-08-26 10:00:00,41.6,41.64,41.48,41.49,63600.0,31.7726,31.8031,31.6809,31.6886,63600.0
2014-08-26 10:10:00,41.5,41.52,41.47,41.48,43700.0,31.6962,31.7115,31.6733,31.6809,43700.0
2014-08-26 10:20:00,41.48,41.49,41.43,41.48,34700.0,31.6809,31.6886,31.6427,31.6809,34700.0
2014-08-26 10:30:00,41.48,41.53,41.43,41.52,45700.0,31.6809,31.7191,31.6427,31.7115,45700.0
2014-08-26 10:40:00,41.51,41.54,41.5,41.52,42500.0,31.7038,31.7267,31.6962,31.7115,42500.0
2014-08-26 10:50:00,41.52,41.6,41.51,41.59,42300.0,31.7115,31.7726,31.7038,31.7649,42300.0
2014-08-26 11:00:00,41.59,41.62,41.58,41.6,31900.0,31.7649,31.7878,31.7573,31.7726,31900.0
2014-08-26 11:10:00,41.59,41.62,41.59,41.6,38400.0,31.7649,31.7878,31.7649,31.7726,38400.0
2014-08-26 11:20:00,41.6,41.65,41.6,41.62,35400.0,31.7726,31.8108,31.7726,31.7878,35400.0
2014-08-26 11:30:00,41.63,41.63,41.56,41.58,37200.0,31.7955,31.7955,31.742,31.7573,37200.0
2014-08-26 11:40:00,41.58,41.61,41.54,41.61,42700.0,31.7573,31.7802,31.7267,31.7802,42700.0
2014-08-26 11:50:00,41.61,41.68,41.61,41.65,54800.0,31.7802,31.8337,31.7802,31.8108,54800.0
2014-08-26 12:00:00,41.66,41.67,41.59,41.59,48800.0,31.8184,31.826,31.7649,31.7649,48800.0
2014-08-26 12:10:00,41.59,41.61,41.57,41.58,38600.0,31.7649,31.7802,31.7497,31.7573,38600.0
2014-08-26 12:20:00,41.58,41.6,41.57,41.58,26900.0,31.7573,31.7726,31.7497,31.7573,26900.0
2014-08-26 12:30:00,41.58,41.6,41.57,41.58,21100.0,31.7573,31.7726,31.7497,31.7573,21100.0
2014-08-26 12:40:00,41.57,41.58,41.54,41.54,31700.0,31.7497,31.7573,31.7267,31.7267,31700.0
2014-08-26 12:50:00,41.55,41.59,41.54,41.58,28700.0,31.7344,31.7649,31.7267,31.7573,28700.0
2014-08-26 13:00:00,41.58,41.59,41.57,41.57,19500.0,31.7573,31.7649,31.7497,31.7497,19500.0
2014-08-26 13:10:00,41.58,41.59,41.57,41.58,31900.0,31.7573,31.7649,31.7497,31.7573,31900.0
2014-08-26 13:20:00,41.58,41.59,41.51,41.51,22800.0,31.7573,31.7649,31.7038,31.7038,22800.0
2014-08-26 13:30:00,41.51,41.54,41.51,41.52,26300.0,31.7038,31.7267,31.7038,31.7115,26300.0
2014-08-26 13:40:00,41.52,41.55,41.52,41.54,33300.0,31.7115,31.7344,31.7115,31.7267,33300.0
2014-08-26 13:50:00,41.54,41.59,41.54,41.59,26300.0,31.7267,31.7649,31.7267,31.7649,26300.0
2014-08-26 14:00:00,41.59,41.61,41.56,41.56,56300.0,31.7649,31.7802,31.742,31.742,56300.0
2014-08-26 14:10:00,41.56,41.62,41.56,41.61,29900.0,31.742,31.7878,31.742,31.7802,29900.0
2014-08-26 14:20:00,41.62,41.63,41.61,41.63,27100.0,31.7878,31.7955,31.7802,31.7955,27100.0
2014-08-26 14:30:00,41.63,41.63,41.56,41.56,30700.0,31.7955,31.7955,31.742,31.742,30700.0
2014-08-26 14:40:00,41.57,41.62,41.57,41.57,34600.0,31.7497,31.7878,31.7497,31.7497,34600.0
2014-08-26 14:50:00,41.58,41.59,41.55,41.55,30600.0,31.7573,31.7649,31.7344,31.7344,30600.0
2014-08-26 15:00:00,41.55,41.69,41.49,41.49,255100.0,31.7344,31.8413,31.6886,31.6886,255100.0
2014-08-26 15:10:00,41.49,41.5,41.44,41.45,62100.0,31.6886,31.6962,31.6504,31.658,62100.0
2014-08-26 15:20:00,41.45,41.47,41.41,41.42,55900.0,31.658,31.6733,31.6275,31.6351,55900.0
2014-08-26 15:30:00,41.42,41.56,41.39,41.49,181600.0,31.6351,31.742,31.6122,31.6886,181600.0
2014-08-26 15:40:00,41.49,41.5,41.45,41.47,66300.0,31.6886,31.6962,31.658,31.6733,66300.0
2014-08-26 15:50:00,41.47,41.47,41.41,41.42,217600.0,31.6733,31.6733,31.6275,31.6351,217600.0
2014-08-27 09:30:00,41.58,41.58,41.33,41.37,39700.0,31.7573,31.7573,31.5663,31.5969,39700.0
2014-08-27 09:40:00,41.37,41.52,41.37,41.51,28800.0,31.5969,31.7115,31.5969,31.7038,28800.0
2014-08-27 09:50:00,41.51,41.52,41.41,41.42,24200.0,31.7038,31.7115,31.6275,31.6351,24200.0
2014-08-27 10:00:00,41.43,41.52,41.38,41.41,36800.0,31.6427,31.7115,31.6045,31.6275,36800.0
2014-08-27 10:10:00,41.41,41.43,41.3,41.37,50200.0,31.6275,31.6427,31.5434,31.5969,50200.0
2014-08-27 10:20:00,41.37,41.49,41.36,41.44,24700.0,31.5969,31.6886,31.5893,31.6504,24700.0
2014-08-27 10:30:00,41.45,41.47,41.4,41.42,55800.0,31.658,31.6733,31.6198,31.6351,55800.0
2014-08-27 10:40:00,41.42,41.51,41.41,41.49,33400.0,31.6351,31.7038,31.6275,31.6886,33400.0
2014-08-27 10:50:00,41.49,41.54,41.49,41.53,24200.0,31.6886,31.7267,31.6886,31.7191,24200.0
2014-08-27 11:00:00,41.53,41.55,41.43,41.43,102000.0,31.7191,31.7344,31.6427,31.6427,102000.0
2014-08-27 11:10:00,41.43,41.52,41.43,41.51,32600.0,31.6427,31.7115,31.6427,31.7038,32600.0
2014-08-27 11:20:00,41.51,41.51,41.47,41.5,22000.0,31.7038,31.7038,31.6733,31.6962,22000.0
2014-08-27 11:30:00,41.49,41.53,41.48,41.52,18700.0,31.6886,31.7191,31.6809,31.7115,18700.0
2014-08-27 11:40:00,41.51,41.55,41.51,41.53,30500.0,31.7038,31.7344,31.7038,31.7191,30500.0
2014-08-27 11:50:00,41.51,41.58,41.51,41.57,38400.0,31.7038,31.7573,31.7038,31.7497,38400.0
2014-08-27 12:00:00,41.57,41.58,41.56,41.56,28000.0,31.7497,31.7573,31.742,31.742,28000.0
2014-08-27 12:10:00,41.56,41.57,41.54,41.54,19100.0,31.742,31.7497,31.7267,31.7267,19100.0
2014-08-27 12:20:00,41.54,41.57,41.54,41.55,14900.0,31.7267,31.7497,31.7267,31.7344,14900.0
2014-08-27 12:30:00,41.56,41.58,41.55,41.57,27100.0,31.742,31.7573,31.7344,31.7497,27100.0
2014-08-27 12:40:00,41.58,41.6,41.57,41.59,25400.0,31.7573,31.7726,31.7497,31.7649,25400.0
2014-08-27 12:50:00,41.6,41.62,41.58,41.62,21700.0,31.7726,31.7878,31.7573,31.7878,21700.0
2014-08-27 13:00:00,41.61,41.61,41.58,41.59,23700.0,31.7802,31.7802,31.7573,31.7649,23700.0
2014-08-27 13:10:00,41.6,41.63,41.6,41.62,26900.0,31.7726,31.7955,31.7726,31.7878,26900.0
2014-08-27 13:20:00,41.61,41.63,41.58,41.61,29400.0,31.7802,31.7955,31.7573,31.7802,29400.0
2014-08-27 13:30:00,41.61,41.62,41.58,41.62,23400.0,31.7802,31.7878,31.7573,31.7878,23400.0
2014-08-27 13:40:00,41.62,41.65,41.61,41.63,30700.0,31.7878,31.8108,31.7802,31.7955,30700.0
2014-08-27 13:50:00,41.63,41.65,41.62,41.63,18700.0,31.7955,31.8108,31.7878,31.7955,18700.0
2014-08-27 14:00:00,41.64,41.67,41.62,41.65,34500.0,31.8031,31.826,31.7878,31.8108,34500.0
2014-08-27 14:10:00,41.65,41.69,41.65,41.68,36300.0,31.8108,31.8413,31.8108,31.8337,36300.0
2014-08-27 14:20:00,41.68,41.69,41.64,41.64,17100.0,31.8337,31.8413,31.8031,31.8031,17100.0
2014-08-27 14:30:00,41.65,41.68,41.64,41.66,31200.0,31.8108,31.8337,31.8031,31.8184,31200.0
2014-08-27 14:40:00,41.66,41.69,41.65,41.68,45900.0,31.8184,31.8413,31.8108,31.8337,45900.0
2014-08-27 14:50:00,41.68,41.68,41.65,41.66,80600.0,31.8337,31.8337,31.8108,31.8184,80600.0
2014-08-27 15:00:00,41.66,41.67,41.56,41.59,85300.0,31.8184,31.826,31.742,31.7649,85300.0
2014-08-27 15:10:00,41.6,41.6,41.51,41.51,29600.0,31.7726,31.7726,31.7038,31.7038,29600.0
2014-08-27 15:20:00,41.52,41.55,41.5,41.55,43300.0,31.7115,31.7344,31.6962,31.7344,43300.0
2014-08-27 15:30:00,41.54,41.61,41.54,41.57,106700.0,31.7267,31.7802,31.7267,31.7497,106700.0
2014-08-27 15:40:00,41.58,41.58,41.5,41.51,59000.0,31.7573,31.7573,31.6962,31.7038,59000.0
2014-08-27 15:50:00,41.52,41.56,41.5,41.55,134000.0,31.7115,31.742,31.6962,31.7344,134000.0
2014-08-28 09:30:00,41.48,41.75,41.42,41.69,182000.0,31.6809,31.8871,31.6351,31.8413,182000.0
2014-08-28 09:40:00,41.7,41.85,41.66,41.85,86400.0,31.8489,31.9635,31.8184,31.9635,86400.0
2014-08-28 09:50:00,41.85,41.86,41.76,41.82,78900.0,31.9635,31.9711,31.8948,31.9406,78900.0
2014-08-28 10:00:00,41.83,41.85,41.74,41.79,99000.0,31.9482,31.9635,31.8795,31.9177,99000.0
2014-08-28 10:10:00,41.78,41.83,41.75,41.82,98600.0,31.91,31.9482,31.8871,31.9406,98600.0
2014-08-28 10:20:00,41.82,41.88,41.8,41.88,61800.0,31.9406,31.9864,31.9253,31.9864,61800.0
2014-08-28 10:30:00,41.88,41.88,41.74,41.74,110000.0,31.9864,31.9864,31.8795,31.8795,110000.0
2014-08-28 10:40:00,41.74,41.76,41.7,41.72,112300.0,31.8795,31.8948,31.8489,31.8642,112300.0
2014-08-28 10:50:00,41.72,41.73,41.69,41.73,52900.0,31.8642,31.8719,31.8413,31.8719,52900.0
2014-08-28 11:00:00,41.73,41.79,41.73,41.74,35500.0,31.8719,31.9177,31.8719,31.8795,35500.0
2014-08-28 11:10:00,41.74,41.82,41.74,41.82,75800.0,31.8795,31.9406,31.8795,31.9406,75800.0
2014-08-28 11:20:00,41.81,41.84,41.79,41.83,45300.0,31.933,31.9559,31.9177,31.9482,45300.0
2014-08-28 11:30:00,41.83,41.85,41.79,41.79,21400.0,31.9482,31.9635,31.9177,31.9177,21400.0
2014-08-28 11:40:00,41.79,41.8,41.74,41.78,43600.0,31.9177,31.9253,31.8795,31.91,43600.0
2014-08-28 11:50:00,41.78,41.84,41.78,41.83,57300.0,31.91,31.9559,31.91,31.9482,57300.0
2014-08-28 12:00:00,41.84,41.86,41.83,41.85,23000.0,31.9559,31.9711,31.9482,31.9635,23000.0
2014-08-28 12:10:00,41.86,41.89,41.86,41.88,16600.0,31.9711,31.9941,31.9711,31.9864,16600.0
2014-08-28 12:20:00,41.88,41.89,41.85,41.88,26200.0,31.9864,31.9941,31.9635,31.9864,26200.0
2014-08-28 12:30:00,41.89,41.9,41.87,41.88,27300.0,31.9941,32.0017,31.9788,31.9864,27300.0
2014-08-28 12:40:00,41.88,41.9,41.84,41.86,47500.0,31.9864,32.0017,31.9559,31.9711,47500.0
2014-08-28 12:50:00,41.85,41.88,41.85,41.87,25500.0,31.9635,31.9864,31.9635,31.9788,25500.0
2014-08-28 13:00:00,41.88,41.91,41.86,41.91,40300.0,31.9864,32.0093,31.9711,32.0093,40300.0
2014-08-28 13:10:00,41.9,41.91,41.88,41.91,30700.0,32.0017,32.0093,31.9864,32.0093,30700.0
2014-08-28 13:20:00,41.9,41.92,41.9,41.91,42600.0,32.0017,32.017,32.0017,32.0093,42600.0
2014-08-28 13:30:00,41.91,41.91,41.89,41.9,54600.0,32.0093,32.0093,31.9941,32.0017,54600.0
2014-08-28 13:40:00,41.9,41.92,41.89,41.89,26100.0,32.0017,32.017,31.9941,31.9941,26100.0
2014-08-28 13:50:00,41.89,41.94,41.89,41.92,64100.0,31.9941,32.0322,31.9941,32.017,64100.0
2014-08-28 14:00:00,41.92,41.94,41.91,41.93,39700.0,32.017,32.0322,32.0093,32.0246,39700.0
2014-08-28 14:10:00,41.93,41.95,41.9,41.94,51700.0,32.0246,32.0399,32.0017,32.0322,51700.0
2014-08-28 14:20:00,41.95,41.98,41.93,41.97,43800.0,32.0399,32.0628,32.0246,32.0552,43800.0
2014-08-28 14:30:00,41.97,41.97,41.95,41.95,32600.0,32.0552,32.0552,32.0399,32.0399,32600.0
2014-08-28 14:40:00,41.95,41.99,41.95,41.97,45400.0,32.0399,32.0704,32.0399,32.0552,45400.0
2014-08-28 14:50:00,41.97,42.04,41.97,42.03,142700.0,32.0552,32.1086,32.0552,32.101,142700.0
2014-08-28 15:00:00,42.03,42.04,42.03,42.03,30600.0,32.101,32.1086,32.101,32.101,30600.0
2014-08-28 15:10:00,42.04,42.05,42.03,42.04,50600.0,32.1086,32.1163,32.101,32.1086,50600.0
2014-08-28 15:20:00,42.05,42.07,42.02,42.05,89100.0,32.1163,32.1315,32.0933,32.1163,89100.0
2014-08-28 15:30:00,42.05,42.05,42.0,42.0,58600.0,32.1163,32.1163,32.0781,32.0781,58600.0
2014-08-28 15:40:00,42.0,42.01,42.0,42.0,53100.0,32.0781,32.0857,32.0781,32.0781,53100.0
2014-08-28 15:50:00,42.0,42.01,41.95,41.99,339500.0,32.0781,32.0857,32.0399,32.0704,339500.0
2014-08-29 09:30:00,42.06,42.06,41.89,41.95,99900.0,32.1239,32.1239,31.9941,32.0399,99900.0
2014-08-29 09:40:00,41.95,41.97,41.71,41.76,111400.0,32.0399,32.0552,31.8566,31.8948,111400.0
2014-08-29 09:50:00,41.76,41.84,41.72,41.77,119100.0,31.8948,31.9559,31.8642,31.9024,119100.0
2014-08-29 10:00:00,41.77,41.81,41.75,41.79,61100.0,31.9024,31.933,31.8871,31.9177,61100.0
2014-08-29 10:10:00,41.77,41.8,41.76,41.76,63700.0,31.9024,31.9253,31.8948,31.8948,63700.0
2014-08-29 10:20:00,41.76,41.79,41.68,41.75,66500.0,31.8948,31.9177,31.8337,31.8871,66500.0
2014-08-29 10:30:00,41.74,41.75,41.72,41.73,34800.0,31.8795,31.8871,31.8642,31.8719,34800.0
2014-08-29 10:40:00,41.73,41.82,41.73,41.81,67200.0,31.8719,31.9406,31.8719,31.933,67200.0
2014-08-29 10:50:00,41.82,41.83,41.8,41.82,34700.0,31.9406,31.9482,31.9253,31.9406,34700.0
2014-08-29 11:00:00,41.81,41.85,41.81,41.82,27300.0,31.933,31.9635,31.933,31.9406,27300.0
2014-08-29 11:10:00,41.82,41.86,41.81,41.84,32600.0,31.9406,31.9711,31.933,31.9559,32600.0
2014-08-29 11:20:00,41.84,41.87,41.83,41.86,17100.0,31.9559,31.9788,31.9482,31.9711,17100.0
2014-08-29 11:30:00,41.86,41.91,41.86,41.91,18100.0,31.9711,32.0093,31.9711,32.0093,18100.0
2014-08-29 11:40:00,41.91,41.94,41.91,41.93,25100.0,32.0093,32.0322,32.0093,32.0246,25100.0
2014-08-29 11:50:00,41.93,41.95,41.91,41.93,18900.0,32.0246,32.0399,32.0093,32.0246,18900.0
2014-08-29 12:00:00,41.93,41.96,41.93,41.94,31900.0,32.0246,32.0475,32.0246,32.0322,31900.0
2014-08-29 12:10:00,41.95,41.97,41.94,41.96,30200.0,32.0399,32.0552,32.0322,32.0475,30200.0
2014-08-29 12:20:00,41.96,41.97,41.94,41.94,14600.0,32.0475,32.0552,32.0322,32.0322,14600.0
2014-08-29 12:30:00,41.93,41.96,41.93,41.96,30800.0,32.0246,32.0475,32.0246,32.0475,30800.0
2014-08-29 12:40:00,41.96,41.98,41.95,41.96,23900.0,32.0475,32.0628,32.0399,32.0475,23900.0
2014-08-29 12:50:00,41.95,41.97,41.94,41.97,26200.0,32.0399,32.0552,32.0322,32.0552,26200.0
2014-08-29 13:00:00,41.97,41.99,41.96,41.99,15300.0,32.0552,32.0704,32.0475,32.0704,15300.0
2014-08-29 13:10:00,41.99,42.05,41.99,42.04,29500.0,32.0704,32.1163,32.0704,32.1086,29500.0
2014-08-29 13:20:00,42.03,42.04,41.97,42.0,28200.0,32.101,32.1086,32.0552,32.0781,28200.0
2014-08-29 13:30:00,42.0,42.02,41.98,42.0,32500.0,32.0781,32.0933,32.0628,32.0781,32500.0
2014-08-29 13:40:00,42.01,42.01,41.99,41.99,15500.0,32.0857,32.0857,32.0704,32.0704,15500.0
2014-08-29 13:50:00,41.99,42.02,41.98,42.0,42000.0,32.0704,32.0933,32.0628,32.0781,42000.0
2014-08-29 14:00:00,42.0,42.01,41.99,42.01,24500.0,32.0781,32.0857,32.0704,32.0857,24500.0
2014-08-29 14:10:00,42.01,42.02,41.99,42.0,38300.0,32.0857,32.0933,32.0704,32.0781,38300.0
2014-08-29 14:20:00,41.99,42.0,41.97,42.0,33200.0,32.0704,32.0781,32.0552,32.0781,33200.0
2014-08-29 14:30:00,42.0,42.03,41.99,42.02,36000.0,32.0781,32.101,32.0704,32.0933,36000.0
2014-08-29 14:40:00,42.01,42.03,42.0,42.03,20500.0,32.0857,32.101,32.0781,32.101,20500.0
2014-08-29 14:50:00,42.02,42.05,42.02,42.05,17400.0,32.0933,32.1163,32.0933,32.1163,17400.0
2014-08-29 15:00:00,42.05,42.06,42.03,42.05,25500.0,32.1163,32.1239,32.101,32.1163,25500.0
2014-08-29 15:10:00,42.05,42.12,42.05,42.09,124700.0,32.1163,32.1697,32.1163,32.1468,124700.0
2014-08-29 15:20:00,42.09,42.1,42.08,42.08,16700.0,32.1468,32.1544,32.1392,32.1392,16700.0
2014-08-29 15:30:00,42.08,42.1,42.08,42.09,37700.0,32.1392,32.1544,32.1392,32.1468,37700.0
2014-08-29 15:40:00,42.1,42.1,42.09,42.09,71600.0,32.1544,32.1544,32.1468,32.1468,71600.0
2014-08-29 15:50:00,42.09,42.16,42.09,42.15,263400.0,32.1468,32.2003,32.1468,32.1926,263400.0
2014-09-02 09:30:00,42.1,42.16,42.0,42.14,135100.0,32.1544,32.2003,32.0781,32.185,135100.0
2014-09-02 09:40:00,42.13,42.22,42.1,42.22,69600.0,32.1774,32.2461,32.1544,32.2461,69600.0
2014-09-02 09:50:00,42.22,42.33,42.22,42.28,54500.0,32.2461,32.3301,32.2461,32.2919,54500.0
2014-09-02 10:00:00,42.29,42.29,42.2,42.23,67400.0,32.2996,32.2996,32.2308,32.2537,67400.0
2014-09-02 10:10:00,42.23,42.24,42.1,42.12,69900.0,32.2537,32.2614,32.1544,32.1697,69900.0
2014-09-02 10:20:00,42.12,42.12,42.0,42.01,47200.0,32.1697,32.1697,32.0781,32.0857,47200.0
2014-09-02 10:30:00,42.0,42.02,41.98,42.0,57500.0,32.0781,32.0933,32.0628,32.0781,57500.0
2014-09-02 10:40:00,42.0,42.02,41.99,41.99,49300.0,32.0781,32.0933,32.0704,32.0704,49300.0
2014-09-02 10:50:00,42.0,42.07,41.99,42.07,67900.0,32.0781,32.1315,32.0704,32.1315,67900.0
2014-09-02 11:00:00,42.07,42.1,42.07,42.08,45900.0,32.1315,32.1544,32.1315,32.1392,45900.0
2014-09-02 11:10:00,42.08,42.09,42.0,42.02,43100.0,32.1392,32.1468,32.0781,32.0933,43100.0
2014-09-02 11:20:00,42.01,42.02,41.99,42.0,27100.0,32.0857,32.0933,32.0704,32.0781,27100.0
2014-09-02 11:30:00,41.99,42.02,41.99,42.0,48600.0,32.0704,32.0933,32.0704,32.0781,48600.0
2014-09-02 11:40:00,42.01,42.01,42.0,42.0,33300.0,32.0857,32.0857,32.0781,32.0781,33300.0
2014-09-02 11:50:00,42.0,42.01,42.0,42.01,59500.0,32.0781,32.0857,32.0781,32.0857,59500.0
2014-09-02 12:00:00,42.0,42.02,41.99,41.99,58500.0,32.0781,32.0933,32.0704,32.0704,58500.0
2014-09-02 12:10:00,41.99,42.03,41.98,42.02,40000.0,32.0704,32.101,32.0628,32.0933,40000.0
2014-09-02 12:20:00,42.03,42.03,42.02,42.02,10000.0,32.101,32.101,32.0933,32.0933,10000.0
2014-09-02 12:30:00,42.02,42.03,41.99,41.99,54600.0,32.0933,32.101,32.0704,32.0704,54600.0
2014-09-02 12:40:00,42.0,42.0,41.93,41.97,48600.0,32.0781,32.0781,32.0246,32.0552,48600.0
2014-09-02 12:50:00,41.97,41.98,41.96,41.96,17200.0,32.0552,32.0628,32.0475,32.0475,17200.0
2014-09-02 13:00:00,41.97,41.97,41.96,41.96,28400.0,32.0552,32.0552,32.0475,32.0475,28400.0
2014-09-02 13:10:00,41.97,42.01,41.96,42.0,42600.0,32.0552,32.0857,32.0475,32.0781,42600.0
2014-09-02 13:20:00,42.0,42.01,41.99,42.0,38800.0,32.0781,32.0857,32.0704,32.0781,38800.0
2014-09-02 13:30:00,42.0,42.02,41.99,42.0,31500.0,32.0781,32.0933,32.0704,32.0781,31500.0
2014-09-02 13:40:00,42.01,42.01,41.99,42.0,20400.0,32.0857,32.0857,32.0704,32.0781,20400.0
2014-09-02 13:50:00,42.0,42.05,41.99,42.05,40200.0,32.0781,32.1163,32.0704,32.1163,40200.0
2014-09-02 14:00:00,42.05,42.05,42.02,42.02,29100.0,32.1163,32.1163,32.0933,32.0933,29100.0
2014-09-02 14:10:00,42.02,42.03,42.02,42.02,18600.0,32.0933,32.101,32.0933,32.0933,18600.0
2014-09-02 14:20:00,42.02,42.02,42.0,42.01,31000.0,32.0933,32.0933,32.0781,32.0857,31000.0
2014-09-02 14:30:00,42.01,42.01,41.99,42.01,23000.0,32.0857,32.0857,32.0704,32.0857,23000.0
2014-09-02 14:40:00,42.01,42.06,42.01,42.06,35400.0,32.0857,32.1239,32.0857,32.1239,35400.0
2014-09-02 14:50:00,42.05,42.06,42.02,42.02,44400.0,32.1163,32.1239,32.0933,32.0933,44400.0
2014-09-02 15:00:00,42.02,42.04,42.0,42.01,30700.0,32.0933,32.1086,32.0781,32.0857,30700.0
2014-09-02 15:10:00,42.0,42.01,42.0,42.0,29400.0,32.0781,32.0857,32.0781,32.0781,29400.0
2014-09-02 15:20:00,42.0,42.04,42.0,42.03,52100.0,32.0781,32.1086,32.0781,32.101,52100.0
2014-09-02 15:30:00,42.03,42.04,42.0,42.01,57000.0,32.101,32.1086,32.0781,32.0857,57000.0
2014-09-02 15:40:00,42.01,42.03,42.0,42.02,48200.0,32.0857,32.101,32.0781,32.0933,48200.0
2014-09-02 15:50:00,42.03,42.06,42.02,42.04,220500.0,32.101,32.1239,32.0933,32.1086,220500.0
2014-09-03 09:30:00,42.08,42.1,42.01,42.06,82300.0,32.1392,32.1544,32.0857,32.1239,82300.0
2014-09-03 09:40:00,42.06,42.17,42.05,42.15,85500.0,32.1239,32.2079,32.1163,32.1926,85500.0
2014-09-03 09:50:00,42.15,42.21,42.07,42.2,50200.0,32.1926,32.2385,32.1315,32.2308,50200.0
2014-09-03 10:00:00,42.21,42.26,42.2,42.25,46000.0,32.2385,32.2766,32.2308,32.269,46000.0
2014-09-03 10:10:00,42.25,42.29,42.18,42.18,49600.0,32.269,32.2996,32.2155,32.2155,49600.0
2014-09-03 10:20:00,42.18,42.19,42.09,42.15,45400.0,32.2155,32.2232,32.1468,32.1926,45400.0
2014-09-03 10:30:00,42.15,42.16,42.13,42.16,51800.0,32.1926,32.2003,32.1774,32.2003,51800.0
2014-09-03 10:40:00,42.16,42.18,42.11,42.11,30100.0,32.2003,32.2155,32.1621,32.1621,30100.0
2014-09-03 10:50:00,42.11,42.14,42.1,42.1,63500.0,32.1621,32.185,32.1544,32.1544,63500.0
2014-09-03 11:00:00,42.1,42.11,42.04,42.06,33000.0,32.1544,32.1621,32.1086,32.1239,33000.0
2014-09-03 11:10:00,42.06,42.09,42.04,42.05,43300.0,32.1239,32.1468,32.1086,32.1163,43300.0
2014-09-03 11:20:00,42.06,42.07,42.03,42.03,48100.0,32.1239,32.1315,32.101,32.101,48100.0
2014-09-03 11:30:00,42.03,42.05,42.0,42.0,34200.0,32.101,32.1163,32.0781,32.0781,34200.0
2014-09-03 11:40:00,42.0,42.02,41.99,42.02,46700.0,32.0781,32.0933,32.0704,32.0933,46700.0
2014-09-03 11:50:00,42.02,42.03,42.0,42.02,23400.0,32.0933,32.101,32.0781,32.0933,23400.0
2014-09-03 12:00:00,42.02,42.03,42.01,42.03,29200.0,32.0933,32.101,32.0857,32.101,29200.0
2014-09-03 12:10:00,42.04,42.04,42.01,42.03,11900.0,32.1086,32.1086,32.0857,32.101,11900.0
2014-09-03 12:20:00,42.03,42.04,42.01,42.03,34300.0,32.101,32.1086,32.0857,32.101,34300.0
2014-09-03 12:30:00,42.04,42.06,42.03,42.05,19600.0,32.1086,32.1239,32.101,32.1163,19600.0
2014-09-03 12:40:00,42.05,42.07,42.05,42.07,19300.0,32.1163,32.1315,32.1163,32.1315,19300.0
2014-09-03 12:50:00,42.06,42.07,42.05,42.06,13500.0,32.1239,32.1315,32.1163,32.1239,13500.0
2014-09-03 13:00:00,42.06,42.07,42.04,42.04,18700.0,32.1239,32.1315,32.1086,32.1086,18700.0
2014-09-03 13:10:00,42.04,42.08,42.04,42.04,20400.0,32.1086,32.1392,32.1086,32.1086,20400.0
2014-09-03 13:20:00,42.04,42.08,42.04,42.05,34300.0,32.1086,32.1392,32.1086,32.1163,34300.0
2014-09-03 13:30:00,42.06,42.08,42.05,42.05,24800.0,32.1239,32.1392,32.1163,32.1163,24800.0
2014-09-03 13:40:00,42.05,42.07,42.05,42.06,14100.0,32.1163,32.1315,32.1163,32.1239,14100.0
2014-09-03 13:50:00,42.07,42.08,42.04,42.08,40500.0,32.1315,32.1392,32.1086,32.1392,40500.0
2014-09-03 14:00:00,42.07,42.09,42.07,42.09,23200.0,32.1315,32.1468,32.1315,32.1468,23200.0
2014-09-03 14:10:00,42.08,42.11,42.07,42.08,28900.0,32.1392,32.1621,32.1315,32.1392,28900.0
2014-09-03 14:20:00,42.08,42.09,42.06,42.08,33400.0,32.1392,32.1468,32.1239,32.1392,33400.0
2014-09-03 14:30:00,42.09,42.1,42.07,42.08,23200.0,32.1468,32.1544,32.1315,32.1392,23200.0
2014-09-03 14:40:00,42.08,42.09,42.07,42.09,42700.0,32.1392,32.1468,32.1315,32.1468,42700.0
2014-09-03 14:50:00,42.08,42.11,42.07,42.1,63600.0,32.1392,32.1621,32.1315,32.1544,63600.0
2014-09-03 15:00:00,42.09,42.11,42.08,42.11,54900.0,32.1468,32.1621,32.1392,32.1621,54900.0
2014-09-03 15:10:00,42.11,42.14,42.09,42.14,53100.0,32.1621,32.185,32.1468,32.185,53100.0
2014-09-03 15:20:00,42.14,42.14,42.09,42.09,45900.0,32.185,32.185,32.1468,32.1468,45900.0
2014-09-03 15:30:00,42.09,42.12,42.09,42.09,46200.0,32.1468,32.1697,32.1468,32.1468,46200.0
2014-09-03 15:40:00,42.09,42.15,42.08,42.09,155400.0,32.1468,32.1926,32.1392,32.1468,155400.0
2014-09-03 15:50:00,42.09,42.1,42.08,42.09,179400.0,32.1468,32.1544,32.1392,32.1468,179400.0
2014-09-04 09:30:00,42.1,42.24,42.02,42.16,156400.0,32.1544,32.2614,32.0933,32.2003,156400.0
2014-09-04 09:40:00,42.15,42.27,42.12,42.26,64200.0,32.1926,32.2843,32.1697,32.2766,64200.0
2014-09-04 09:50:00,42.24,42.34,42.24,42.29,26700.0,32.2614,32.3378,32.2614,32.2996,26700.0
2014-09-04 10:00:00,42.29,42.36,42.25,42.32,145300.0,32.2996,32.353,32.269,32.3225,145300.0
2014-09-04 10:10:00,42.32,42.38,42.31,42.36,54400.0,32.3225,32.3683,32.3148,32.353,54400.0
2014-09-04 10:20:00,42.37,42.44,42.37,42.42,49600.0,32.3607,32.4141,32.3607,32.3989,49600.0
2014-09-04 10:30:00,42.41,42.42,42.37,42.37,41600.0,32.3912,32.3989,32.3607,32.3607,41600.0
2014-09-04 10:40:00,42.38,42.39,42.35,42.38,73500.0,32.3683,32.3759,32.3454,32.3683,73500.0
2014-09-04 10:50:00,42.39,42.45,42.3,42.3,110200.0,32.3759,32.4218,32.3072,32.3072,110200.0
2014-09-04 11:00:00,42.3,42.31,42.25,42.29,46600.0,32.3072,32.3148,32.269,32.2996,46600.0
2014-09-04 11:10:00,42.28,42.29,42.16,42.19,18500.0,32.2919,32.2996,32.2003,32.2232,18500.0
2014-09-04 11:20:00,42.18,42.21,42.17,42.2,25700.0,32.2155,32.2385,32.2079,32.2308,25700.0
2014-09-04 11:30:00,42.2,42.2,42.17,42.17,22900.0,32.2308,32.2308,32.2079,32.2079,22900.0
2014-09-04 11:40:00,42.18,42.19,42.17,42.18,18400.0,32.2155,32.2232,32.2079,32.2155,18400.0
2014-09-04 11:50:00,42.18,42.18,42.16,42.16,69200.0,32.2155,32.2155,32.2003,32.2003,69200.0
2014-09-04 12:00:00,42.17,42.17,42.14,42.15,24700.0,32.2079,32.2079,32.185,32.1926,24700.0
2014-09-04 12:10:00,42.15,42.16,42.15,42.15,16800.0,32.1926,32.2003,32.1926,32.1926,16800.0
2014-09-04 12:20:00,42.15,42.15,42.0,42.0,30000.0,32.1926,32.1926,32.0781,32.0781,30000.0
2014-09-04 12:30:00,42.0,42.05,42.0,42.0,34400.0,32.0781,32.1163,32.0781,32.0781,34400.0
2014-09-04 12:40:00,42.0,42.05,41.99,42.01,31900.0,32.0781,32.1163,32.0704,32.0857,31900.0
2014-09-04 12:50:00,42.01,42.03,42.01,42.02,13300.0,32.0857,32.101,32.0857,32.0933,13300.0
2014-09-04 13:00:00,42.02,42.08,42.01,42.08,14500.0,32.0933,32.1392,32.0857,32.1392,14500.0
2014-09-04 13:10:00,42.08,42.13,42.07,42.11,24700.0,32.1392,32.1774,32.1315,32.1621,24700.0
2014-09-04 13:20:00,42.11,42.13,42.1,42.12,13500.0,32.1621,32.1774,32.1544,32.1697,13500.0
2014-09-04 13:30:00,42.12,42.13,42.1,42.1,16400.0,32.1697,32.1774,32.1544,32.1544,16400.0
2014-09-04 13:40:00,42.11,42.13,42.11,42.12,24100.0,32.1621,32.1774,32.1621,32.1697,24100.0
2014-09-04 13:50:00,42.13,42.14,42.11,42.12,28700.0,32.1774,32.185,32.1621,32.1697,28700.0
2014-09-04 14:00:00,42.11,42.16,42.11,42.12,30900.0,32.1621,32.2003,32.1621,32.1697,30900.0
2014-09-04 14:10:00,42.12,42.14,42.11,42.13,12700.0,32.1697,32.185,32.1621,32.1774,12700.0
2014-09-04 14:20:00,42.13,42.14,42.08,42.09,32300.0,32.1774,32.185,32.1392,32.1468,32300.0
2014-09-04 14:30:00,42.1,42.1,42.02,42.02,42000.0,32.1544,32.1544,32.0933,32.0933,42000.0
2014-09-04 14:40:00,42.03,42.04,41.95,41.95,49600.0,32.101,32.1086,32.0399,32.0399,49600.0
2014-09-04 14:50:00,41.96,42.03,41.95,42.01,94800.0,32.0475,32.101,32.0399,32.0857,94800.0
2014-09-04 15:00:00,42.01,42.06,42.0,42.04,46100.0,32.0857,32.1239,32.0781,32.1086,46100.0
2014-09-04 15:10:00,42.05,42.05,42.01,42.01,103800.0,32.1163,32.1163,32.0857,32.0857,103800.0
2014-09-04 15:20:00,42.02,42.05,42.01,42.02,45300.0,32.0933,32.1163,32.0857,32.0933,45300.0
2014-09-04 15:30:00,42.02,42.06,41.99,42.0,276400.0,32.0933,32.1239,32.0704,32.0781,276400.0
2014-09-04 15:40:00,41.99,42.08,41.99,42.06,170500.0,32.0704,32.1392,32.0704,32.1239,170500.0
2014-09-04 15:50:00,42.05,42.05,41.91,41.91,520400.0,32.1163,32.1163,32.0093,32.0093,520400.0
2014-09-05 09:30:00,41.94,42.01,41.81,42.0,144000.0,32.0322,32.0857,31.933,32.0781,144000.0
2014-09-05 09:40:00,42.0,42.12,42.0,42.09,54700.0,32.0781,32.1697,32.0781,32.1468,54700.0
2014-09-05 09:50:00,42.09,42.09,41.98,41.99,126800.0,32.1468,32.1468,32.0628,32.0704,126800.0
2014-09-05 10:00:00,42.0,42.03,41.94,41.96,74400.0,32.0781,32.101,32.0322,32.0475,74400.0
2014-09-05 10:10:00,41.96,41.97,41.91,41.95,47700.0,32.0475,32.0552,32.0093,32.0399,47700.0
2014-09-05 10:20:00,41.96,41.99,41.93,41.97,26000.0,32.0475,32.0704,32.0246,32.0552,26000.0
2014-09-05 10:30:00,41.97,42.0,41.94,41.96,44700.0,32.0552,32.0781,32.0322,32.0475,44700.0
2014-09-05 10:40:00,41.96,42.0,41.92,41.92,102200.0,32.0475,32.0781,32.017,32.017,102200.0
2014-09-05 10:50:00,41.91,42.0,41.91,41.92,25300.0,32.0093,32.0781,32.0093,32.017,25300.0
2014-09-05 11:00:00,41.93,42.08,41.93,42.07,58500.0,32.0246,32.1392,32.0246,32.1315,58500.0
2014-09-05 11:10:00,42.07,42.18,42.05,42.16,41500.0,32.1315,32.2155,32.1163,32.2003,41500.0
2014-09-05 11:20:00,42.17,42.2,42.13,42.14,57700.0,32.2079,32.2308,32.1774,32.185,57700.0
2014-09-05 11:30:00,42.15,42.2,42.15,42.19,58200.0,32.1926,32.2308,32.1926,32.2232,58200.0
2014-09-05 11:40:00,42.19,42.23,42.18,42.18,20400.0,32.2232,32.2537,32.2155,32.2155,20400.0
2014-09-05 11:50:00,42.18,42.23,42.17,42.18,24300.0,32.2155,32.2537,32.2079,32.2155,24300.0
2014-09-05 12:00:00,42.18,42.22,42.16,42.17,17900.0,32.2155,32.2461,32.2003,32.2079,17900.0
2014-09-05 12:10:00,42.16,42.2,42.15,42.18,17800.0,32.2003,32.2308,32.1926,32.2155,17800.0
2014-09-05 12:20:00,42.17,42.17,42.13,42.13,17500.0,32.2079,32.2079,32.1774,32.1774,17500.0
2014-09-05 12:30:00,42.14,42.17,42.12,42.15,18200.0,32.185,32.2079,32.1697,32.1926,18200.0
2014-09-05 12:40:00,42.15,42.17,42.14,42.16,12500.0,32.1926,32.2079,32.185,32.2003,12500.0
2014-09-05 12:50:00,42.14,42.16,42.11,42.14,14100.0,32.185,32.2003,32.1621,32.185,14100.0
2014-09-05 13:00:00,42.14,42.15,42.12,42.13,12400.0,32.185,32.1926,32.1697,32.1774,12400.0
2014-09-05 13:10:00,42.12,42.14,42.09,42.09,16000.0,32.1697,32.185,32.1468,32.1468,16000.0
2014-09-05 13:20:00,42.09,42.12,42.09,42.1,10100.0,32.1468,32.1697,32.1468,32.1544,10100.0
2014-09-05 13:30:00,42.1,42.11,42.07,42.1,10500.0,32.1544,32.1621,32.1315,32.1544,10500.0
2014-09-05 13:40:00,42.09,42.12,42.08,42.08,20300.0,32.1468,32.1697,32.1392,32.1392,20300.0
2014-09-05 13:50:00,42.07,42.07,42.05,42.06,10900.0,32.1315,32.1315,32.1163,32.1239,10900.0
2014-09-05 14:00:00,42.06,42.17,42.06,42.13,32300.0,32.1239,32.2079,32.1239,32.1774,32300.0
2014-09-05 14:10:00,42.13,42.14,42.1,42.12,16500.0,32.1774,32.185,32.1544,32.1697,16500.0
2014-09-05 14:20:00,42.13,42.14,42.11,42.13,14500.0,32.1774,32.185,32.1621,32.1774,14500.0
2014-09-05 14:30:00,42.12,42.17,42.12,42.17,27500.0,32.1697,32.2079,32.1697,32.2079,27500.0
2014-09-05 14:40:00,42.17,42.17,42.1,42.16,75700.0,32.2079,32.2079,32.1544,32.2003,75700.0
2014-09-05 14:50:00,42.16,42.18,42.11,42.11,28700.0,32.2003,32.2155,32.1621,32.1621,28700.0
2014-09-05 15:00:00,42.11,42.16,42.11,42.16,52800.0,32.1621,32.2003,32.1621,32.2003,52800.0
2014-09-05 15:10:00,42.16,42.17,42.13,42.14,29800.0,32.2003,32.2079,32.1774,32.185,29800.0
2014-09-05 15:20:00,42.14,42.14,42.09,42.09,34800.0,32.185,32.185,32.1468,32.1468,34800.0
2014-09-05 15:30:00,42.09,42.14,42.09,42.14,77900.0,32.1468,32.185,32.1468,32.185,77900.0
2014-09-05 15:40:00,42.13,42.14,42.11,42.12,41300.0,32.1774,32.185,32.1621,32.1697,41300.0
2014-09-05 15:50:00,42.11,42.21,42.11,42.21,255500.0,32.1621,32.2385,32.1621,32.2385,255500.0
2014-09-08 09:30:00,42.06,42.14,42.04,42.08,81100.0,32.1239,32.185,32.1086,32.1392,81100.0
2014-09-08 09:40:00,42.08,42.19,42.04,42.06,39900.0,32.1392,32.2232,32.1086,32.1239,39900.0
2014-09-08 09:50:00,42.06,42.2,42.06,42.16,91000.0,32.1239,32.2308,32.1239,32.2003,91000.0
2014-09-08 10:00:00,42.17,42.19,42.06,42.07,24300.0,32.2079,32.2232,32.1239,32.1315,24300.0
2014-09-08 10:10:00,42.07,42.11,41.99,41.99,122900.0,32.1315,32.1621,32.0704,32.0704,122900.0
2014-09-08 10:20:00,42.0,42.03,41.95,41.96,46000.0,32.0781,32.101,32.0399,32.0475,46000.0
2014-09-08 10:30:00,41.96,41.97,41.93,41.94,75000.0,32.0475,32.0552,32.0246,32.0322,75000.0
2014-09-08 10:40:00,41.94,42.01,41.91,41.98,145300.0,32.0322,32.0857,32.0093,32.0628,145300.0
2014-09-08 10:50:00,41.97,41.98,41.94,41.94,54300.0,32.0552,32.0628,32.0322,32.0322,54300.0
2014-09-08 11:00:00,41.94,41.96,41.94,41.95,36400.0,32.0322,32.0475,32.0322,32.0399,36400.0
2014-09-08 11:10:00,41.96,41.96,41.93,41.96,38300.0,32.0475,32.0475,32.0246,32.0475,38300.0
2014-09-08 11:20:00,41.96,41.96,41.94,41.95,38800.0,32.0475,32.0475,32.0322,32.0399,38800.0
2014-09-08 11:30:00,41.95,41.97,41.93,41.94,27400.0,32.0399,32.0552,32.0246,32.0322,27400.0
2014-09-08 11:40:00,41.93,41.95,41.92,41.92,22900.0,32.0246,32.0399,32.017,32.017,22900.0
2014-09-08 11:50:00,41.92,41.93,41.91,41.91,37700.0,32.017,32.0246,32.0093,32.0093,37700.0
2014-09-08 12:00:00,41.91,41.94,41.91,41.94,30400.0,32.0093,32.0322,32.0093,32.0322,30400.0
2014-09-08 12:10:00,41.93,41.96,41.92,41.96,24600.0,32.0246,32.0475,32.017,32.0475,24600.0
2014-09-08 12:20:00,41.96,41.98,41.95,41.98,11800.0,32.0475,32.0628,32.0399,32.0628,11800.0
2014-09-08 12:30:00,41.98,42.07,41.97,42.05,57600.0,32.0628,32.1315,32.0552,32.1163,57600.0
2014-09-08 12:40:00,42.05,42.06,42.02,42.02,14500.0,32.1163,32.1239,32.0933,32.0933,14500.0
2014-09-08 12:50:00,42.02,42.04,42.01,42.02,18000.0,32.0933,32.1086,32.0857,32.0933,18000.0
2014-09-08 13:00:00,42.02,42.03,41.99,42.01,35100.0,32.0933,32.101,32.0704,32.0857,35100.0
2014-09-08 13:10:00,42.01,42.02,41.99,41.99,69700.0,32.0857,32.0933,32.0704,32.0704,69700.0
2014-09-08 13:20:00,42.0,42.02,41.99,42.0,45300.0,32.0781,32.0933,32.0704,32.0781,45300.0
2014-09-08 13:30:00,41.99,42.02,41.99,42.02,55800.0,32.0704,32.0933,32.0704,32.0933,55800.0
2014-09-08 13:40:00,42.02,42.02,41.99,42.0,48800.0,32.0933,32.0933,32.0704,32.0781,48800.0
2014-09-08 13:50:00,42.0,42.01,41.99,42.0,48400.0,32.0781,32.0857,32.0704,32.0781,48400.0
2014-09-08 14:00:00,42.0,42.02,42.0,42.02,29100.0,32.0781,32.0933,32.0781,32.0933,29100.0
2014-09-08 14:10:00,42.01,42.04,42.01,42.02,30800.0,32.0857,32.1086,32.0857,32.0933,30800.0
2014-09-08 14:20:00,42.02,42.04,42.0,42.01,39300.0,32.0933,32.1086,32.0781,32.0857,39300.0
2014-09-08 14:30:00,42.01,42.05,42.01,42.05,53200.0,32.0857,32.1163,32.0857,32.1163,53200.0
2014-09-08 14:40:00,42.04,42.11,42.04,42.11,36900.0,32.1086,32.1621,32.1086,32.1621,36900.0
2014-09-08 14:50:00,42.11,42.12,42.05,42.05,38300.0,32.1621,32.1697,32.1163,32.1163,38300.0
2014-09-08 15:00:00,42.06,42.12,42.05,42.12,37900.0,32.1239,32.1697,32.1163,32.1697,37900.0
2014-09-08 15:10:00,42.12,42.15,42.1,42.13,30700.0,32.1697,32.1926,32.1544,32.1774,30700.0
2014-09-08 15:20:00,42.12,42.15,42.1,42.15,50200.0,32.1697,32.1926,32.1544,32.1926,50200.0
2014-09-08 15:30:00,42.14,42.17,42.12,42.16,49900.0,32.185,32.2079,32.1697,32.2003,49900.0
2014-09-08 15:40:00,42.15,42.16,42.11,42.12,55300.0,32.1926,32.2003,32.1621,32.1697,55300.0
2014-09-08 15:50:00,42.12,42.17,42.12,42.16,195500.0,32.1697,32.2079,32.1697,32.2003,195500.0
2014-09-09 09:30:00,42.25,42.29,42.13,42.18,120100.0,32.269,32.2996,32.1774,32.2155,120100.0
2014-09-09 09:40:00,42.18,42.25,42.07,42.07,33100.0,32.2155,32.269,32.1315,32.1315,33100.0
2014-09-09 09:50:00,42.07,42.08,41.93,42.01,41900.0,32.1315,32.1392,32.0246,32.0857,41900.0
2014-09-09 10:00:00,42.02,42.13,42.02,42.11,58400.0,32.0933,32.1774,32.0933,32.1621,58400.0
2014-09-09 10:10:00,42.12,42.2,42.1,42.15,53100.0,32.1697,32.2308,32.1544,32.1926,53100.0
2014-09-09 10:20:00,42.16,42.16,42.08,42.11,31000.0,32.2003,32.2003,32.1392,32.1621,31000.0
2014-09-09 10:30:00,42.12,42.14,42.08,42.12,54100.0,32.1697,32.185,32.1392,32.1697,54100.0
2014-09-09 10:40:00,42.11,42.18,42.09,42.14,25000.0,32.1621,32.2155,32.1468,32.185,25000.0
2014-09-09 10:50:00,42.15,42.18,42.12,42.12,23500.0,32.1926,32.2155,32.1697,32.1697,23500.0
2014-09-09 11:00:00,42.12,42.17,42.12,42.16,15800.0,32.1697,32.2079,32.1697,32.2003,15800.0
2014-09-09 11:10:00,42.16,42.18,42.15,42.18,24200.0,32.2003,32.2155,32.1926,32.2155,24200.0
2014-09-09 11:20:00,42.18,42.21,42.17,42.2,63100.0,32.2155,32.2385,32.2079,32.2308,63100.0
2014-09-09 11:30:00,42.2,42.21,42.15,42.16,19800.0,32.2308,32.2385,32.1926,32.2003,19800.0
2014-09-09 11:40:00,42.16,42.23,42.16,42.23,41200.0,32.2003,32.2537,32.2003,32.2537,41200.0
2014-09-09 11:50:00,42.24,42.26,42.18,42.21,13900.0,32.2614,32.2766,32.2155,32.2385,13900.0
2014-09-09 12:00:00,42.2,42.22,42.18,42.18,15900.0,32.2308,32.2461,32.2155,32.2155,15900.0
2014-09-09 12:10:00,42.18,42.2,42.17,42.17,16500.0,32.2155,32.2308,32.2079,32.2079,16500.0
2014-09-09 12:20:00,42.17,42.2,42.17,42.18,28000.0,32.2079,32.2308,32.2079,32.2155,28000.0
2014-09-09 12:30:00,42.19,42.21,42.18,42.19,30600.0,32.2232,32.2385,32.2155,32.2232,30600.0
2014-09-09 12:40:00,42.2,42.24,42.2,42.23,24300.0,32.2308,32.2614,32.2308,32.2537,24300.0
2014-09-09 12:50:00,42.24,42.25,42.22,42.25,22600.0,32.2614,32.269,32.2461,32.269,22600.0
2014-09-09 13:00:00,42.25,42.27,42.18,42.18,62500.0,32.269,32.2843,32.2155,32.2155,62500.0
2014-09-09 13:10:00,42.18,42.27,42.18,42.19,57800.0,32.2155,32.2843,32.2155,32.2232,57800.0
2014-09-09 13:20:00,42.2,42.25,42.18,42.25,29600.0,32.2308,32.269,32.2155,32.269,29600.0
2014-09-09 13:30:00,42.24,42.29,42.2,42.26,32500.0,32.2614,32.2996,32.2308,32.2766,32500.0
2014-09-09 13:40:00,42.26,42.38,42.25,42.37,76100.0,32.2766,32.3683,32.269,32.3607,76100.0
2014-09-09 13:50:00,42.37,42.42,42.36,42.38,40300.0,32.3607,32.3989,32.353,32.3683,40300.0
2014-09-09 14:00:00,42.37,42.37,42.21,42.21,53100.0,32.3607,32.3607,32.2385,32.2385,53100.0
2014-09-09 14:10:00,42.2,42.25,42.2,42.2,46000.0,32.2308,32.269,32.2308,32.2308,46000.0
2014-09-09 14:20:00,42.21,42.21,42.15,42.18,98000.0,32.2385,32.2385,32.1926,32.2155,98000.0
2014-09-09 14:30:00,42.18,42.28,42.17,42.2,57100.0,32.2155,32.2919,32.2079,32.2308,57100.0
2014-09-09 14:40:00,42.2,42.2,42.17,42.19,95700.0,32.2308,32.2308,32.2079,32.2232,95700.0
2014-09-09 14:50:00,42.19,42.25,42.19,42.23,63000.0,32.2232,32.269,32.2232,32.2537,63000.0
2014-09-09 15:00:00,42.22,42.22,42.05,42.09,100100.0,32.2461,32.2461,32.1163,32.1468,100100.0
2014-09-09 15:10:00,42.08,42.18,42.08,42.13,82900.0,32.1392,32.2155,32.1392,32.1774,82900.0
2014-09-09 15:20:00,42.13,42.15,42.02,42.1,90000.0,32.1774,32.1926,32.0933,32.1544,90000.0
2014-09-09 15:30:00,42.11,42.11,42.05,42.06,69100.0,32.1621,32.1621,32.1163,32.1239,69100.0
2014-09-09 15:40:00,42.05,42.11,42.02,42.06,102800.0,32.1163,32.1621,32.0933,32.1239,102800.0
2014-09-09 15:50:00,42.05,42.06,42.02,42.04,133500.0,32.1163,32.1239,32.0933,32.1086,133500.0
2014-09-10 09:30:00,42.2,42.5,42.02,42.33,80000.0,32.2308,32.46,32.0933,32.3301,80000.0
2014-09-10 09:40:00,42.33,42.39,42.24,42.33,24200.0,32.3301,32.3759,32.2614,32.3301,24200.0
2014-09-10 09:50:00,42.33,42.33,42.08,42.17,114100.0,32.3301,32.3301,32.1392,32.2079,114100.0
2014-09-10 10:00:00,42.19,42.2,42.09,42.19,29900.0,32.2232,32.2308,32.1468,32.2232,29900.0
2014-09-10 10:10:00,42.19,42.21,42.12,42.12,19700.0,32.2232,32.2385,32.1697,32.1697,19700.0
2014-09-10 10:20:00,42.12,42.17,42.11,42.17,20800.0,32.1697,32.2079,32.1621,32.2079,20800.0
2014-09-10 10:30:00,42.16,42.21,42.14,42.2,40100.0,32.2003,32.2385,32.185,32.2308,40100.0
2014-09-10 10:40:00,42.19,42.25,42.18,42.19,28800.0,32.2232,32.269,32.2155,32.2232,28800.0
2014-09-10 10:50:00,42.2,42.24,42.16,42.17,23100.0,32.2308,32.2614,32.2003,32.2079,23100.0
2014-09-10 11:00:00,42.17,42.19,42.16,42.16,24200.0,32.2079,32.2232,32.2003,32.2003,24200.0
2014-09-10 11:10:00,42.16,42.2,42.16,42.18,32200.0,32.2003,32.2308,32.2003,32.2155,32200.0
2014-09-10 11:20:00,42.18,42.21,42.17,42.2,34400.0,32.2155,32.2385,32.2079,32.2308,34400.0
2014-09-10 11:30:00,42.21,42.23,42.19,42.23,25300.0,32.2385,32.2537,32.2232,32.2537,25300.0
2014-09-10 11:40:00,42.24,42.24,42.18,42.24,44300.0,32.2614,32.2614,32.2155,32.2614,44300.0
2014-09-10 11:50:00,42.24,42.25,42.22,42.25,9900.0,32.2614,32.269,32.2461,32.269,9900.0
2014-09-10 12:00:00,42.25,42.25,42.22,42.24,14800.0,32.269,32.269,32.2461,32.2614,14800.0
2014-09-10 12:10:00,42.25,42.26,42.23,42.26,15600.0,32.269,32.2766,32.2537,32.2766,15600.0
2014-09-10 12:20:00,42.27,42.33,42.27,42.29,29100.0,32.2843,32.3301,32.2843,32.2996,29100.0
2014-09-10 12:30:00,42.29,42.36,42.29,42.36,34500.0,32.2996,32.353,32.2996,32.353,34500.0
2014-09-10 12:40:00,42.35,42.41,42.35,42.38,35900.0,32.3454,32.3912,32.3454,32.3683,35900.0
2014-09-10 12:50:00,42.39,42.41,42.36,42.36,25200.0,32.3759,32.3912,32.353,32.353,25200.0
2014-09-10 13:00:00,42.35,42.38,42.34,42.36,63500.0,32.3454,32.3683,32.3378,32.353,63500.0
2014-09-10 13:10:00,42.36,42.37,42.32,42.33,48200.0,32.353,32.3607,32.3225,32.3301,48200.0
2014-09-10 13:20:00,42.32,42.32,42.26,42.27,39500.0,32.3225,32.3225,32.2766,32.2843,39500.0
2014-09-10 13:30:00,42.26,42.26,42.24,42.24,47700.0,32.2766,32.2766,32.2614,32.2614,47700.0
2014-09-10 13:40:00,42.24,42.25,42.22,42.25,24400.0,32.2614,32.269,32.2461,32.269,24400.0
2014-09-10 13:50:00,42.24,42.25,42.2,42.21,63100.0,32.2614,32.269,32.2308,32.2385,63100.0
2014-09-10 14:00:00,42.21,42.21,42.13,42.15,51700.0,32.2385,32.2385,32.1774,32.1926,51700.0
2014-09-10 14:10:00,42.15,42.18,42.15,42.15,51200.0,32.1926,32.2155,32.1926,32.1926,51200.0
2014-09-10 14:20:00,42.15,42.16,42.13,42.13,38200.0,32.1926,32.2003,32.1774,32.1774,38200.0
2014-09-10 14:30:00,42.13,42.13,42.06,42.07,121200.0,32.1774,32.1774,32.1239,32.1315,121200.0
2014-09-10 14:40:00,42.07,42.1,42.05,42.07,52800.0,32.1315,32.1544,32.1163,32.1315,52800.0
2014-09-10 14:50:00,42.06,42.06,42.01,42.01,59600.0,32.1239,32.1239,32.0857,32.0857,59600.0
2014-09-10 15:00:00,42.01,42.09,42.01,42.05,65300.0,32.0857,32.1468,32.0857,32.1163,65300.0
2014-09-10 15:10:00,42.05,42.05,42.01,42.03,67800.0,32.1163,32.1163,32.0857,32.101,67800.0
2014-09-10 15:20:00,42.03,42.05,42.02,42.03,42600.0,32.101,32.1163,32.0933,32.101,42600.0
2014-09-10 15:30:00,42.03,42.13,42.02,42.13,67100.0,32.101,32.1774,32.0933,32.1774,67100.0
2014-09-10 15:40:00,42.12,42.12,42.04,42.11,67300.0,32.1697,32.1697,32.1086,32.1621,67300.0
2014-09-10 15:50:00,42.11,42.15,42.11,42.15,148000.0,32.1621,32.1926,32.1621,32.1926,148000.0
2014-09-11 09:30:00,42.01,42.24,42.0,42.14,54300.0,32.0857,32.2614,32.0781,32.185,54300.0
2014-09-11 09:40:00,42.16,42.36,42.12,42.35,32500.0,32.2003,32.353,32.1697,32.3454,32500.0
2014-09-11 09:50:00,42.36,42.38,42.32,42.35,36500.0,32.353,32.3683,32.3225,32.3454,36500.0
2014-09-11 10:00:00,42.34,42.36,42.3,42.32,28900.0,32.3378,32.353,32.3072,32.3225,28900.0
2014-09-11 10:10:00,42.32,42.42,42.32,42.41,36600.0,32.3225,32.3989,32.3225,32.3912,36600.0
2014-09-11 10:20:00,42.41,42.42,42.34,42.38,32800.0,32.3912,32.3989,32.3378,32.3683,32800.0
2014-09-11 10:30:00,42.38,42.38,42.19,42.23,41700.0,32.3683,32.3683,32.2232,32.2537,41700.0
2014-09-11 10:40:00,42.23,42.23,42.15,42.15,17100.0,32.2537,32.2537,32.1926,32.1926,17100.0
2014-09-11 10:50:00,42.14,42.15,42.11,42.15,21200.0,32.185,32.1926,32.1621,32.1926,21200.0
2014-09-11 11:00:00,42.15,42.2,42.15,42.2,27900.0,32.1926,32.2308,32.1926,32.2308,27900.0
2014-09-11 11:10:00,42.19,42.22,42.19,42.21,17300.0,32.2232,32.2461,32.2232,32.2385,17300.0
2014-09-11 11:20:00,42.22,42.22,42.19,42.21,54000.0,32.2461,32.2461,32.2232,32.2385,54000.0
2014-09-11 11:30:00,42.22,42.26,42.21,42.26,22200.0,32.2461,32.2766,32.2385,32.2766,22200.0
2014-09-11 11:40:00,42.25,42.26,42.23,42.26,16700.0,32.269,32.2766,32.2537,32.2766,16700.0
2014-09-11 11:50:00,42.26,42.26,42.22,42.24,16500.0,32.2766,32.2766,32.2461,32.2614,16500.0
2014-09-11 12:00:00,42.25,42.28,42.24,42.25,16800.0,32.269,32.2919,32.2614,32.269,16800.0
2014-09-11 12:10:00,42.26,42.28,42.25,42.26,12900.0,32.2766,32.2919,32.269,32.2766,12900.0
2014-09-11 12:20:00,42.27,42.34,42.26,42.34,14400.0,32.2843,32.3378,32.2766,32.3378,14400.0
2014-09-11 12:30:00,42.34,42.36,42.31,42.35,28000.0,32.3378,32.353,32.3148,32.3454,28000.0
2014-09-11 12:40:00,42.35,42.36,42.29,42.3,18700.0,32.3454,32.353,32.2996,32.3072,18700.0
2014-09-11 12:50:00,42.3,42.32,42.25,42.27,22300.0,32.3072,32.3225,32.269,32.2843,22300.0
2014-09-11 13:00:00,42.28,42.29,42.24,42.27,19400.0,32.2919,32.2996,32.2614,32.2843,19400.0
2014-09-11 13:10:00,42.27,42.31,42.25,42.25,17600.0,32.2843,32.3148,32.269,32.269,17600.0
2014-09-11 13:20:00,42.25,42.25,42.21,42.23,38900.0,32.269,32.269,32.2385,32.2537,38900.0
2014-09-11 13:30:00,42.23,42.23,42.19,42.2,29900.0,32.2537,32.2537,32.2232,32.2308,29900.0
2014-09-11 13:40:00,42.21,42.23,42.21,42.22,12100.0,32.2385,32.2537,32.2385,32.2461,12100.0
2014-09-11 13:50:00,42.22,42.27,42.2,42.27,33800.0,32.2461,32.2843,32.2308,32.2843,33800.0
2014-09-11 14:00:00,42.27,42.32,42.27,42.29,11900.0,32.2843,32.3225,32.2843,32.2996,11900.0
2014-09-11 14:10:00,42.28,42.3,42.27,42.3,11700.0,32.2919,32.3072,32.2843,32.3072,11700.0
2014-09-11 14:20:00,42.29,42.3,42.26,42.28,12600.0,32.2996,32.3072,32.2766,32.2919,12600.0
2014-09-11 14:30:00,42.28,42.32,42.28,42.3,15600.0,32.2919,32.3225,32.2919,32.3072,15600.0
2014-09-11 14:40:00,42.31,42.32,42.28,42.3,19500.0,32.3148,32.3225,32.2919,32.3072,19500.0
2014-09-11 14:50:00,42.28,42.29,42.25,42.29,17800.0,32.2919,32.2996,32.269,32.2996,17800.0
2014-09-11 15:00:00,42.29,42.33,42.27,42.33,53900.0,32.2996,32.3301,32.2843,32.3301,53900.0
2014-09-11 15:10:00,42.33,42.34,42.31,42.33,11800.0,32.3301,32.3378,32.3148,32.3301,11800.0
2014-09-11 15:20:00,42.33,42.37,42.33,42.36,29000.0,32.3301,32.3607,32.3301,32.353,29000.0
2014-09-11 15:30:00,42.36,42.43,42.36,42.42,60600.0,32.353,32.4065,32.353,32.3989,60600.0
2014-09-11 15:40:00,42.43,42.48,42.42,42.47,53300.0,32.4065,32.4447,32.3989,32.437,53300.0
2014-09-11 15:50:00,42.46,42.47,42.44,42.47,97100.0,32.4294,32.437,32.4141,32.437,97100.0
2014-09-12 09:30:00,42.26,42.5,42.25,42.44,139900.0,32.2766,32.46,32.269,32.4141,139900.0
2014-09-12 09:40:00,42.44,42.44,42.18,42.24,24300.0,32.4141,32.4141,32.2155,32.2614,24300.0
2014-09-12 09:50:00,42.22,42.3,42.19,42.22,25300.0,32.2461,32.3072,32.2232,32.2461,25300.0
2014-09-12 10:00:00,42.23,42.3,42.2,42.27,40000.0,32.2537,32.3072,32.2308,32.2843,40000.0
2014-09-12 10:10:00,42.27,42.38,42.27,42.33,37400.0,32.2843,32.3683,32.2843,32.3301,37400.0
2014-09-12 10:20:00,42.33,42.35,42.27,42.29,37400.0,32.3301,32.3454,32.2843,32.2996,37400.0
2014-09-12 10:30:00,42.27,42.27,42.19,42.19,28900.0,32.2843,32.2843,32.2232,32.2232,28900.0
2014-09-12 10:40:00,42.19,42.32,42.19,42.32,38500.0,32.2232,32.3225,32.2232,32.3225,38500.0
2014-09-12 10:50:00,42.32,42.39,42.32,42.38,18400.0,32.3225,32.3759,32.3225,32.3683,18400.0
2014-09-12 11:00:00,42.38,42.4,42.36,42.37,25400.0,32.3683,32.3836,32.353,32.3607,25400.0
2014-09-12 11:10:00,42.38,42.4,42.35,42.39,32600.0,32.3683,32.3836,32.3454,32.3759,32600.0
2014-09-12 11:20:00,42.39,42.43,42.38,42.41,22100.0,32.3759,32.4065,32.3683,32.3912,22100.0
2014-09-12 11:30:00,42.41,42.42,42.36,42.4,23700.0,32.3912,32.3989,32.353,32.3836,23700.0
2014-09-12 11:40:00,42.4,42.44,42.35,42.35,17800.0,32.3836,32.4141,32.3454,32.3454,17800.0
2014-09-12 11:50:00,42.35,42.4,42.34,42.39,23000.0,32.3454,32.3836,32.3378,32.3759,23000.0
2014-09-12 12:00:00,42.39,42.4,42.36,42.39,16700.0,32.3759,32.3836,32.353,32.3759,16700.0
2014-09-12 12:10:00,42.4,42.45,42.39,42.43,20800.0,32.3836,32.4218,32.3759,32.4065,20800.0
2014-09-12 12:20:00,42.43,42.43,42.39,42.41,24500.0,32.4065,32.4065,32.3759,32.3912,24500.0
2014-09-12 12:30:00,42.4,42.41,42.3,42.31,27800.0,32.3836,32.3912,32.3072,32.3148,27800.0
2014-09-12 12:40:00,42.32,42.38,42.32,42.36,18100.0,32.3225,32.3683,32.3225,32.353,18100.0
2014-09-12 12:50:00,42.37,42.38,42.35,42.35,108500.0,32.3607,32.3683,32.3454,32.3454,108500.0
2014-09-12 13:00:00,42.35,42.39,42.35,42.36,33400.0,32.3454,32.3759,32.3454,32.353,33400.0
2014-09-12 13:10:00,42.36,42.38,42.35,42.36,18300.0,32.353,32.3683,32.3454,32.353,18300.0
2014-09-12 13:20:00,42.37,42.37,42.34,42.36,26600.0,32.3607,32.3607,32.3378,32.353,26600.0
2014-09-12 13:30:00,42.36,42.36,42.32,42.32,47600.0,32.353,32.353,32.3225,32.3225,47600.0
2014-09-12 13:40:00,42.31,42.36,42.3,42.36,29800.0,32.3148,32.353,32.3072,32.353,29800.0
2014-09-12 13:50:00,42.35,42.37,42.33,42.36,39600.0,32.3454,32.3607,32.3301,32.353,39600.0
2014-09-12 14:00:00,42.36,42.38,42.35,42.36,33600.0,32.353,32.3683,32.3454,32.353,33600.0
2014-09-12 14:10:00,42.36,42.4,42.34,42.34,40000.0,32.353,32.3836,32.3378,32.3378,40000.0
2014-09-12 14:20:00,42.34,42.38,42.34,42.35,42100.0,32.3378,32.3683,32.3378,32.3454,42100.0
2014-09-12 14:30:00,42.35,42.38,42.35,42.36,47300.0,32.3454,32.3683,32.3454,32.353,47300.0
2014-09-12 14:40:00,42.36,42.41,42.35,42.4,95700.0,32.353,32.3912,32.3454,32.3836,95700.0
2014-09-12 14:50:00,42.4,42.41,42.37,42.38,46400.0,32.3836,32.3912,32.3607,32.3683,46400.0
2014-09-12 15:00:00,42.39,42.41,42.35,42.41,44400.0,32.3759,32.3912,32.3454,32.3912,44400.0
2014-09-12 15:10:00,42.41,42.46,42.4,42.46,67500.0,32.3912,32.4294,32.3836,32.4294,67500.0
2014-09-12 15:20:00,42.46,42.47,42.44,42.46,39700.0,32.4294,32.437,32.4141,32.4294,39700.0
2014-09-12 15:30:00,42.45,42.47,42.43,42.46,41100.0,32.4218,32.437,32.4065,32.4294,41100.0
2014-09-12 15:40:00,42.46,42.46,42.41,42.43,59700.0,32.4294,32.4294,32.3912,32.4065,59700.0
2014-09-12 15:50:00,42.43,42.51,42.4,42.51,286800.0,32.4065,32.4676,32.3836,32.4676,286800.0
2014-09-15 09:30:00,42.51,43.01,42.51,42.77,131700.0,32.4676,32.8495,32.4676,32.6662,131700.0
2014-09-15 09:40:00,42.77,42.86,42.73,42.75,166200.0,32.6662,32.7349,32.6356,32.6509,166200.0
2014-09-15 09:50:00,42.75,42.8,42.68,42.77,79600.0,32.6509,32.6891,32.5974,32.6662,79600.0
2014-09-15 10:00:00,42.77,42.78,42.73,42.75,82500.0,32.6662,32.6738,32.6356,32.6509,82500.0
2014-09-15 10:10:00,42.75,42.93,42.74,42.91,128700.0,32.6509,32.7884,32.6433,32.7731,128700.0
2014-09-15 10:20:00,42.91,42.95,42.9,42.93,80400.0,32.7731,32.8036,32.7655,32.7884,80400.0
2014-09-15 10:30:00,42.92,42.92,42.89,42.91,56600.0,32.7807,32.7807,32.7578,32.7731,56600.0
2014-09-15 10:40:00,42.91,42.92,42.87,42.91,118000.0,32.7731,32.7807,32.7425,32.7731,118000.0
2014-09-15 10:50:00,42.9,42.92,42.88,42.92,75000.0,32.7655,32.7807,32.7502,32.7807,75000.0
2014-09-15 11:00:00,42.92,42.97,42.89,42.97,62800.0,32.7807,32.8189,32.7578,32.8189,62800.0
2014-09-15 11:10:00,42.97,43.07,42.97,43.06,88400.0,32.8189,32.8953,32.8189,32.8877,88400.0
2014-09-15 11:20:00,43.07,43.08,43.05,43.06,52500.0,32.8953,32.9029,32.88,32.8877,52500.0
2014-09-15 11:30:00,43.07,43.1,43.05,43.09,73200.0,32.8953,32.9182,32.88,32.9106,73200.0
2014-09-15 11:40:00,43.09,43.1,43.06,43.06,34000.0,32.9106,32.9182,32.8877,32.8877,34000.0
2014-09-15 11:50:00,43.07,43.09,43.05,43.07,48500.0,32.8953,32.9106,32.88,32.8953,48500.0
2014-09-15 12:00:00,43.07,43.08,43.06,43.07,44700.0,32.8953,32.9029,32.8877,32.8953,44700.0
2014-09-15 12:10:00,43.08,43.09,43.02,43.04,77000.0,32.9029,32.9106,32.8571,32.8724,77000.0
2014-09-15 12:20:00,43.03,43.12,43.02,43.08,59800.0,32.8647,32.9335,32.8571,32.9029,59800.0
2014-09-15 12:30:00,43.08,43.08,43.04,43.05,47800.0,32.9029,32.9029,32.8724,32.88,47800.0
2014-09-15 12:40:00,43.05,43.08,43.05,43.08,48700.0,32.88,32.9029,32.88,32.9029,48700.0
2014-09-15 12:50:00,43.08,43.08,43.05,43.08,32000.0,32.9029,32.9029,32.88,32.9029,32000.0
2014-09-15 13:00:00,43.08,43.08,42.97,42.97,157700.0,32.9029,32.9029,32.8189,32.8189,157700.0
2014-09-15 13:10:00,42.97,43.0,42.96,42.97,170400.0,32.8189,32.8418,32.8113,32.8189,170400.0
2014-09-15 13:20:00,42.96,42.97,42.85,42.9,133400.0,32.8113,32.8189,32.7273,32.7655,133400.0
2014-09-15 13:30:00,42.89,42.94,42.89,42.93,73500.0,32.7578,32.796,32.7578,32.7884,73500.0
2014-09-15 13:40:00,42.94,43.0,42.91,42.97,88500.0,32.796,32.8418,32.7731,32.8189,88500.0
2014-09-15 13:50:00,42.97,42.98,42.92,42.94,77200.0,32.8189,32.8266,32.7807,32.796,77200.0
2014-09-15 14:00:00,42.95,43.0,42.94,42.98,57000.0,32.8036,32.8418,32.796,32.8266,57000.0
2014-09-15 14:10:00,42.99,43.0,42.97,42.97,66200.0,32.8342,32.8418,32.8189,32.8189,66200.0
2014-09-15 14:20:00,42.97,43.03,42.97,43.03,71200.0,32.8189,32.8647,32.8189,32.8647,71200.0
2014-09-15 14:30:00,43.04,43.08,43.03,43.06,70400.0,32.8724,32.9029,32.8647,32.8877,70400.0
2014-09-15 14:40:00,43.07,43.07,42.99,42.99,47100.0,32.8953,32.8953,32.8342,32.8342,47100.0
2014-09-15 14:50:00,43.0,43.02,42.98,42.98,57100.0,32.8418,32.8571,32.8266,32.8266,57100.0
2014-09-15 15:00:00,42.99,43.05,42.99,43.03,60100.0,32.8342,32.88,32.8342,32.8647,60100.0
2014-09-15 15:10:00,43.03,43.03,42.98,42.98,60800.0,32.8647,32.8647,32.8266,32.8266,60800.0
2014-09-15 15:20:00,42.98,42.99,42.91,42.91,67300.0,32.8266,32.8342,32.7731,32.7731,67300.0
2014-09-15 15:30:00,42.91,42.92,42.91,42.91,99100.0,32.7731,32.7807,32.7731,32.7731,99100.0
2014-09-15 15:40:00,42.91,42.92,42.85,42.86,107200.0,32.7731,32.7807,32.7273,32.7349,107200.0
2014-09-15 15:50:00,42.85,42.87,42.8,42.87,283100.0,32.7273,32.7425,32.6891,32.7425,283100.0
2014-09-16 09:30:00,42.84,42.9,42.61,42.65,224600.0,32.7196,32.7655,32.544,32.5745,224600.0
2014-09-16 09:40:00,42.65,42.93,42.63,42.88,110700.0,32.5745,32.7884,32.5592,32.7502,110700.0
2014-09-16 09:50:00,42.88,42.98,42.85,42.91,86000.0,32.7502,32.8266,32.7273,32.7731,86000.0
2014-09-16 10:00:00,42.91,42.99,42.89,42.99,63300.0,32.7731,32.8342,32.7578,32.8342,63300.0
2014-09-16 10:10:00,42.99,43.09,42.97,42.97,134900.0,32.8342,32.9106,32.8189,32.8189,134900.0
2014-09-16 10:20:00,42.98,43.04,42.97,43.0,59000.0,32.8266,32.8724,32.8189,32.8418,59000.0
2014-09-16 10:30:00,42.99,42.99,42.83,42.83,66000.0,32.8342,32.8342,32.712,32.712,66000.0
2014-09-16 10:40:00,42.82,42.83,42.75,42.8,59300.0,32.7044,32.712,32.6509,32.6891,59300.0
2014-09-16 10:50:00,42.8,42.81,42.72,42.73,62100.0,32.6891,32.6967,32.628,32.6356,62100.0
2014-09-16 11:00:00,42.73,42.73,42.64,42.64,62500.0,32.6356,32.6356,32.5669,32.5669,62500.0
2014-09-16 11:10:00,42.64,42.73,42.64,42.71,95100.0,32.5669,32.6356,32.5669,32.6203,95100.0
2014-09-16 11:20:00,42.71,42.82,42.69,42.81,45900.0,32.6203,32.7044,32.6051,32.6967,45900.0
2014-09-16 11:30:00,42.82,42.86,42.8,42.83,39300.0,32.7044,32.7349,32.6891,32.712,39300.0
2014-09-16 11:40:00,42.83,42.9,42.81,42.9,43900.0,32.712,32.7655,32.6967,32.7655,43900.0
2014-09-16 11:50:00,42.9,42.95,42.88,42.9,53600.0,32.7655,32.8036,32.7502,32.7655,53600.0
2014-09-16 12:00:00,42.9,42.91,42.88,42.9,28400.0,32.7655,32.7731,32.7502,32.7655,28400.0
2014-09-16 12:10:00,42.9,42.98,42.9,42.95,33100.0,32.7655,32.8266,32.7655,32.8036,33100.0
2014-09-16 12:20:00,42.95,43.01,42.95,43.0,46100.0,32.8036,32.8495,32.8036,32.8418,46100.0
2014-09-16 12:30:00,42.99,43.01,42.97,42.99,33200.0,32.8342,32.8495,32.8189,32.8342,33200.0
2014-09-16 12:40:00,42.98,42.99,42.95,42.98,27000.0,32.8266,32.8342,32.8036,32.8266,27000.0
2014-09-16 12:50:00,42.98,43.01,42.97,43.01,61700.0,32.8266,32.8495,32.8189,32.8495,61700.0
2014-09-16 13:00:00,43.01,43.07,43.01,43.04,35300.0,32.8495,32.8953,32.8495,32.8724,35300.0
2014-09-16 13:10:00,43.05,43.08,43.03,43.08,24800.0,32.88,32.9029,32.8647,32.9029,24800.0
2014-09-16 13:20:00,43.08,43.1,43.05,43.05,25600.0,32.9029,32.9182,32.88,32.88,25600.0
2014-09-16 13:30:00,43.06,43.09,43.05,43.08,39400.0,32.8877,32.9106,32.88,32.9029,39400.0
2014-09-16 13:40:00,43.09,43.09,43.05,43.07,31300.0,32.9106,32.9106,32.88,32.8953,31300.0
2014-09-16 13:50:00,43.06,43.07,43.0,43.01,22800.0,32.8877,32.8953,32.8418,32.8495,22800.0
2014-09-16 14:00:00,43.0,43.05,43.0,43.02,44900.0,32.8418,32.88,32.8418,32.8571,44900.0
2014-09-16 14:10:00,43.02,43.03,42.97,42.98,27800.0,32.8571,32.8647,32.8189,32.8266,27800.0
2014-09-16 14:20:00,42.97,42.98,42.95,42.97,23700.0,32.8189,32.8266,32.8036,32.8189,23700.0
2014-09-16 14:30:00,42.98,43.0,42.97,42.98,28400.0,32.8266,32.8418,32.8189,32.8266,28400.0
2014-09-16 14:40:00,42.98,43.0,42.95,42.98,44400.0,32.8266,32.8418,32.8036,32.8266,44400.0
2014-09-16 14:50:00,42.98,43.0,42.96,42.98,41300.0,32.8266,32.8418,32.8113,32.8266,41300.0
2014-09-16 15:00:00,42.98,43.02,42.96,43.01,34900.0,32.8266,32.8571,32.8113,32.8495,34900.0
2014-09-16 15:10:00,43.0,43.01,42.98,43.01,54300.0,32.8418,32.8495,32.8266,32.8495,54300.0
2014-09-16 15:20:00,43.02,43.06,43.0,43.0,45600.0,32.8571,32.8877,32.8418,32.8418,45600.0
2014-09-16 15:30:00,43.0,43.03,43.0,43.0,45900.0,32.8418,32.8647,32.8418,32.8418,45900.0
2014-09-16 15:40:00,43.0,43.04,42.98,43.03,93600.0,32.8418,32.8724,32.8266,32.8647,93600.0
2014-09-16 15:50:00,43.02,43.03,42.96,42.97,183900.0,32.8571,32.8647,32.8113,32.8189,183900.0
2014-09-17 09:30:00,42.85,43.17,42.81,43.07,92500.0,32.7273,32.9717,32.6967,32.8953,92500.0
2014-09-17 09:40:00,43.07,43.11,43.01,43.09,41600.0,32.8953,32.9258,32.8495,32.9106,41600.0
2014-09-17 09:50:00,43.1,43.21,43.09,43.21,74400.0,32.9182,33.0022,32.9106,33.0022,74400.0
2014-09-17 10:00:00,43.2,43.23,43.16,43.16,54500.0,32.9946,33.0175,32.964,32.964,54500.0
2014-09-17 10:10:00,43.16,43.2,43.14,43.16,29600.0,32.964,32.9946,32.9488,32.964,29600.0
2014-09-17 10:20:00,43.16,43.19,43.13,43.15,67900.0,32.964,32.9869,32.9411,32.9564,67900.0
2014-09-17 10:30:00,43.15,43.17,43.07,43.09,44700.0,32.9564,32.9717,32.8953,32.9106,44700.0
2014-09-17 10:40:00,43.09,43.11,43.02,43.05,33300.0,32.9106,32.9258,32.8571,32.88,33300.0
2014-09-17 10:50:00,43.05,43.05,42.98,43.0,23300.0,32.88,32.88,32.8266,32.8418,23300.0
2014-09-17 11:00:00,43.0,43.02,42.99,43.01,14900.0,32.8418,32.8571,32.8342,32.8495,14900.0
2014-09-17 11:10:00,43.01,43.01,42.98,42.98,20300.0,32.8495,32.8495,32.8266,32.8266,20300.0
2014-09-17 11:20:00,42.98,43.01,42.98,43.01,20400.0,32.8266,32.8495,32.8266,32.8495,20400.0
2014-09-17 11:30:00,43.01,43.01,42.97,42.98,21900.0,32.8495,32.8495,32.8189,32.8266,21900.0
2014-09-17 11:40:00,42.98,42.99,42.98,42.98,11900.0,32.8266,32.8342,32.8266,32.8266,11900.0
2014-09-17 11:50:00,42.98,42.98,42.93,42.94,20900.0,32.8266,32.8266,32.7884,32.796,20900.0
2014-09-17 12:00:00,42.95,42.98,42.94,42.98,24600.0,32.8036,32.8266,32.796,32.8266,24600.0
2014-09-17 12:10:00,42.98,43.0,42.98,42.98,11900.0,32.8266,32.8418,32.8266,32.8266,11900.0
2014-09-17 12:20:00,42.99,42.99,42.97,42.98,21100.0,32.8342,32.8342,32.8189,32.8266,21100.0
2014-09-17 12:30:00,42.98,43.0,42.98,42.99,28200.0,32.8266,32.8418,32.8266,32.8342,28200.0
2014-09-17 12:40:00,42.99,43.0,42.98,42.98,22000.0,32.8342,32.8418,32.8266,32.8266,22000.0
2014-09-17 12:50:00,42.98,42.99,42.98,42.98,14900.0,32.8266,32.8342,32.8266,32.8266,14900.0
2014-09-17 13:00:00,42.98,42.99,42.98,42.99,18700.0,32.8266,32.8342,32.8266,32.8342,18700.0
2014-09-17 13:10:00,42.99,43.01,42.98,42.99,23500.0,32.8342,32.8495,32.8266,32.8342,23500.0
2014-09-17 13:20:00,42.98,42.99,42.98,42.98,11200.0,32.8266,32.8342,32.8266,32.8266,11200.0
2014-09-17 13:30:00,42.98,43.01,42.98,43.01,21900.0,32.8266,32.8495,32.8266,32.8495,21900.0
2014-09-17 13:40:00,43.01,43.04,42.99,43.0,26900.0,32.8495,32.8724,32.8342,32.8418,26900.0
2014-09-17 13:50:00,43.0,43.02,42.98,42.98,17900.0,32.8418,32.8571,32.8266,32.8266,17900.0
2014-09-17 14:00:00,42.99,43.07,42.88,43.06,98600.0,32.8342,32.8953,32.7502,32.8877,98600.0
2014-09-17 14:10:00,43.04,43.19,43.04,43.19,66200.0,32.8724,32.9869,32.8724,32.9869,66200.0
2014-09-17 14:20:00,43.2,43.23,43.15,43.21,28200.0,32.9946,33.0175,32.9564,33.0022,28200.0
2014-09-17 14:30:00,43.2,43.21,43.12,43.12,23400.0,32.9946,33.0022,32.9335,32.9335,23400.0
2014-09-17 14:40:00,43.11,43.13,43.03,43.07,37500.0,32.9258,32.9411,32.8647,32.8953,37500.0
2014-09-17 14:50:00,43.06,43.16,43.06,43.15,38700.0,32.8877,32.964,32.8877,32.9564,38700.0
2014-09-17 15:00:00,43.15,43.23,43.15,43.22,31600.0,32.9564,33.0175,32.9564,33.0099,31600.0
2014-09-17 15:10:00,43.22,43.25,43.21,43.22,37800.0,33.0099,33.0328,33.0022,33.0099,37800.0
2014-09-17 15:20:00,43.21,43.21,43.11,43.2,61800.0,33.0022,33.0022,32.9258,32.9946,61800.0
2014-09-17 15:30:00,43.19,43.2,43.02,43.05,54500.0,32.9869,32.9946,32.8571,32.88,54500.0
2014-09-17 15:40:00,43.04,43.1,43.01,43.03,67800.0,32.8724,32.9182,32.8495,32.8647,67800.0
2014-09-17 15:50:00,43.02,43.08,43.01,43.05,117700.0,32.8571,32.9029,32.8495,32.88,117700.0
2014-09-18 09:30:00,43.2,43.45,43.07,43.44,120300.0,32.9946,33.1855,32.8953,33.1779,120300.0
2014-09-18 09:40:00,43.44,43.48,43.38,43.41,42400.0,33.1779,33.2084,33.1321,33.155,42400.0
2014-09-18 09:50:00,43.41,43.5,43.39,43.5,84300.0,33.155,33.2237,33.1397,33.2237,84300.0
2014-09-18 10:00:00,43.49,43.62,43.46,43.58,88500.0,33.2161,33.3154,33.1932,33.2848,88500.0
2014-09-18 10:10:00,43.59,43.65,43.53,43.53,34800.0,33.2925,33.3383,33.2466,33.2466,34800.0
2014-09-18 10:20:00,43.53,43.54,43.42,43.46,44400.0,33.2466,33.2543,33.1626,33.1932,44400.0
2014-09-18 10:30:00,43.47,43.55,43.37,43.4,49700.0,33.2008,33.2619,33.1244,33.1473,49700.0
2014-09-18 10:40:00,43.4,43.47,43.31,43.32,117600.0,33.1473,33.2008,33.0786,33.0862,117600.0
2014-09-18 10:50:00,43.31,43.33,43.27,43.33,61300.0,33.0786,33.0939,33.0481,33.0939,61300.0
2014-09-18 11:00:00,43.33,43.43,43.32,43.42,18000.0,33.0939,33.1703,33.0862,33.1626,18000.0
2014-09-18 11:10:00,43.43,43.44,43.3,43.3,32800.0,33.1703,33.1779,33.071,33.071,32800.0
2014-09-18 11:20:00,43.3,43.33,43.3,43.33,28000.0,33.071,33.0939,33.071,33.0939,28000.0
2014-09-18 11:30:00,43.32,43.36,43.3,43.34,24100.0,33.0862,33.1168,33.071,33.1015,24100.0
2014-09-18 11:40:00,43.34,43.35,43.31,43.32,16400.0,33.1015,33.1092,33.0786,33.0862,16400.0
2014-09-18 11:50:00,43.3,43.36,43.28,43.34,22200.0,33.071,33.1168,33.0557,33.1015,22200.0
2014-09-18 12:00:00,43.35,43.38,43.35,43.37,19600.0,33.1092,33.1321,33.1092,33.1244,19600.0
2014-09-18 12:10:00,43.36,43.39,43.36,43.36,18900.0,33.1168,33.1397,33.1168,33.1168,18900.0
2014-09-18 12:20:00,43.36,43.4,43.36,43.39,9700.0,33.1168,33.1473,33.1168,33.1397,9700.0
2014-09-18 12:30:00,43.39,43.39,43.36,43.37,14400.0,33.1397,33.1397,33.1168,33.1244,14400.0
2014-09-18 12:40:00,43.36,43.37,43.33,43.37,14300.0,33.1168,33.1244,33.0939,33.1244,14300.0
2014-09-18 12:50:00,43.37,43.42,43.31,43.37,54900.0,33.1244,33.1626,33.0786,33.1244,54900.0
2014-09-18 13:00:00,43.37,43.47,43.37,43.43,82300.0,33.1244,33.2008,33.1244,33.1703,82300.0
2014-09-18 13:10:00,43.43,43.47,43.43,43.46,17500.0,33.1703,33.2008,33.1703,33.1932,17500.0
2014-09-18 13:20:00,43.46,43.47,43.44,43.46,22200.0,33.1932,33.2008,33.1779,33.1932,22200.0
2014-09-18 13:30:00,43.47,43.47,43.44,43.45,16600.0,33.2008,33.2008,33.1779,33.1855,16600.0
2014-09-18 13:40:00,43.44,43.45,43.43,43.43,68300.0,33.1779,33.1855,33.1703,33.1703,68300.0
2014-09-18 13:50:00,43.44,43.48,43.44,43.46,29300.0,33.1779,33.2084,33.1779,33.1932,29300.0
2014-09-18 14:00:00,43.47,43.49,43.46,43.49,15400.0,33.2008,33.2161,33.1932,33.2161,15400.0
2014-09-18 14:10:00,43.48,43.51,43.48,43.48,31400.0,33.2084,33.2314,33.2084,33.2084,31400.0
2014-09-18 14:20:00,43.48,43.48,43.45,43.47,21900.0,33.2084,33.2084,33.1855,33.2008,21900.0
2014-09-18 14:30:00,43.47,43.47,43.44,43.45,19600.0,33.2008,33.2008,33.1779,33.1855,19600.0
2014-09-18 14:40:00,43.45,43.45,43.41,43.41,24900.0,33.1855,33.1855,33.155,33.155,24900.0
2014-09-18 14:50:00,43.42,43.42,43.38,43.39,25600.0,33.1626,33.1626,33.1321,33.1397,25600.0
2014-09-18 15:00:00,43.38,43.39,43.34,43.37,33700.0,33.1321,33.1397,33.1015,33.1244,33700.0
2014-09-18 15:10:00,43.36,43.38,43.34,43.38,24500.0,33.1168,33.1321,33.1015,33.1321,24500.0
2014-09-18 15:20:00,43.38,43.39,43.37,43.39,21100.0,33.1321,33.1397,33.1244,33.1397,21100.0
2014-09-18 15:30:00,43.38,43.39,43.36,43.36,46600.0,33.1321,33.1397,33.1168,33.1168,46600.0
2014-09-18 15:40:00,43.36,43.41,43.36,43.36,78600.0,33.1168,33.155,33.1168,33.1168,78600.0
2014-09-18 15:50:00,43.37,43.44,43.36,43.4,179400.0,33.1244,33.1779,33.1168,33.1473,179400.0
2014-09-19 09:30:00,43.6,43.74,43.45,43.7,718300.0,33.3001,33.407,33.1855,33.3765,718300.0
2014-09-19 09:40:00,43.69,43.75,43.5,43.52,61500.0,33.3688,33.4147,33.2237,33.239,61500.0
2014-09-19 09:50:00,43.53,43.56,43.46,43.47,37200.0,33.2466,33.2695,33.1932,33.2008,37200.0
2014-09-19 10:00:00,43.47,43.55,43.43,43.51,40600.0,33.2008,33.2619,33.1703,33.2314,40600.0
2014-09-19 10:10:00,43.51,43.52,43.3,43.3,52400.0,33.2314,33.239,33.071,33.071,52400.0
2014-09-19 10:20:00,43.3,43.38,43.27,43.32,45000.0,33.071,33.1321,33.0481,33.0862,45000.0
2014-09-19 10:30:00,43.33,43.34,43.29,43.3,37700.0,33.0939,33.1015,33.0633,33.071,37700.0
2014-09-19 10:40:00,43.29,43.3,43.24,43.26,36300.0,33.0633,33.071,33.0251,33.0404,36300.0
2014-09-19 10:50:00,43.26,43.32,43.25,43.32,39800.0,33.0404,33.0862,33.0328,33.0862,39800.0
2014-09-19 11:00:00,43.3,43.32,43.27,43.29,36900.0,33.071,33.0862,33.0481,33.0633,36900.0
2014-09-19 11:10:00,43.3,43.31,43.21,43.21,35200.0,33.071,33.0786,33.0022,33.0022,35200.0
2014-09-19 11:20:00,43.22,43.22,43.17,43.18,26000.0,33.0099,33.0099,32.9717,32.9793,26000.0
2014-09-19 11:30:00,43.17,43.17,43.09,43.09,36000.0,32.9717,32.9717,32.9106,32.9106,36000.0
2014-09-19 11:40:00,43.09,43.12,43.07,43.07,35500.0,32.9106,32.9335,32.8953,32.8953,35500.0
2014-09-19 11:50:00,43.07,43.1,43.07,43.09,35900.0,32.8953,32.9182,32.8953,32.9106,35900.0
2014-09-19 12:00:00,43.09,43.1,43.05,43.07,43500.0,32.9106,32.9182,32.88,32.8953,43500.0
2014-09-19 12:10:00,43.07,43.09,43.01,43.02,33900.0,32.8953,32.9106,32.8495,32.8571,33900.0
2014-09-19 12:20:00,43.03,43.05,42.97,42.98,43500.0,32.8647,32.88,32.8189,32.8266,43500.0
2014-09-19 12:30:00,42.97,42.98,42.9,42.91,40800.0,32.8189,32.8266,32.7655,32.7731,40800.0
2014-09-19 12:40:00,42.9,42.91,42.85,42.9,83900.0,32.7655,32.7731,32.7273,32.7655,83900.0
2014-09-19 12:50:00,42.9,42.93,42.87,42.93,35800.0,32.7655,32.7884,32.7425,32.7884,35800.0
2014-09-19 13:00:00,42.93,42.94,42.89,42.93,34100.0,32.7884,32.796,32.7578,32.7884,34100.0
2014-09-19 13:10:00,42.94,42.94,42.89,42.9,42700.0,32.796,32.796,32.7578,32.7655,42700.0
2014-09-19 13:20:00,42.9,42.93,42.89,42.92,36300.0,32.7655,32.7884,32.7578,32.7807,36300.0
2014-09-19 13:30:00,42.92,42.95,42.9,42.91,39400.0,32.7807,32.8036,32.7655,32.7731,39400.0
2014-09-19 13:40:00,42.91,42.95,42.91,42.93,33400.0,32.7731,32.8036,32.7731,32.7884,33400.0
2014-09-19 13:50:00,42.93,42.96,42.92,42.96,40900.0,32.7884,32.8113,32.7807,32.8113,40900.0
2014-09-19 14:00:00,42.96,43.09,42.96,43.09,57800.0,32.8113,32.9106,32.8113,32.9106,57800.0
2014-09-19 14:10:00,43.08,43.12,43.07,43.08,35500.0,32.9029,32.9335,32.8953,32.9029,35500.0
2014-09-19 14:20:00,43.08,43.17,43.08,43.17,24900.0,32.9029,32.9717,32.9029,32.9717,24900.0
2014-09-19 14:30:00,43.17,43.25,43.14,43.25,61700.0,32.9717,33.0328,32.9488,33.0328,61700.0
2014-09-19 14:40:00,43.25,43.25,43.19,43.21,25000.0,33.0328,33.0328,32.9869,33.0022,25000.0
2014-09-19 14:50:00,43.2,43.21,43.16,43.17,32000.0,32.9946,33.0022,32.964,32.9717,32000.0
2014-09-19 15:00:00,43.16,43.18,43.15,43.17,48000.0,32.964,32.9793,32.9564,32.9717,48000.0
2014-09-19 15:10:00,43.17,43.22,43.15,43.22,51300.0,32.9717,33.0099,32.9564,33.0099,51300.0
2014-09-19 15:20:00,43.22,43.22,43.18,43.19,84100.0,33.0099,33.0099,32.9793,32.9869,84100.0
2014-09-19 15:30:00,43.2,43.2,43.12,43.14,99700.0,32.9946,32.9946,32.9335,32.9488,99700.0
2014-09-19 15:40:00,43.15,43.15,43.13,43.14,72000.0,32.9564,32.9564,32.9411,32.9488,72000.0
2014-09-19 15:50:00,43.14,43.15,43.0,43.0,501000.0,32.9488,32.9564,32.8418,32.8418,501000.0
2014-09-22 09:30:00,42.99,43.15,42.87,43.1,156100.0,32.8342,32.9564,32.7425,32.9182,156100.0
2014-09-22 09:40:00,43.09,43.2,43.09,43.15,71900.0,32.9106,32.9946,32.9106,32.9564,71900.0
2014-09-22 09:50:00,43.16,43.25,43.13,43.22,76500.0,32.964,33.0328,32.9411,33.0099,76500.0
2014-09-22 10:00:00,43.21,43.21,43.01,43.06,125100.0,33.0022,33.0022,32.8495,32.8877,125100.0
2014-09-22 10:10:00,43.06,43.16,43.05,43.16,90800.0,32.8877,32.964,32.88,32.964,90800.0
2014-09-22 10:20:00,43.15,43.15,43.09,43.1,126700.0,32.9564,32.9564,32.9106,32.9182,126700.0
2014-09-22 10:30:00,43.1,43.1,42.99,43.0,90800.0,32.9182,32.9182,32.8342,32.8418,90800.0
2014-09-22 10:40:00,42.99,43.0,42.92,42.97,74400.0,32.8342,32.8418,32.7807,32.8189,74400.0
2014-09-22 10:50:00,42.97,42.97,42.86,42.87,74300.0,32.8189,32.8189,32.7349,32.7425,74300.0
2014-09-22 11:00:00,42.87,42.9,42.86,42.9,33100.0,32.7425,32.7655,32.7349,32.7655,33100.0
2014-09-22 11:10:00,42.89,42.91,42.89,42.91,82700.0,32.7578,32.7731,32.7578,32.7731,82700.0
2014-09-22 11:20:00,42.91,42.94,42.9,42.94,54700.0,32.7731,32.796,32.7655,32.796,54700.0
2014-09-22 11:30:00,42.93,43.03,42.93,42.99,78200.0,32.7884,32.8647,32.7884,32.8342,78200.0
2014-09-22 11:40:00,42.99,43.0,42.9,42.92,56800.0,32.8342,32.8418,32.7655,32.7807,56800.0
2014-09-22 11:50:00,42.92,42.93,42.91,42.92,47300.0,32.7807,32.7884,32.7731,32.7807,47300.0
2014-09-22 12:00:00,42.93,42.99,42.92,42.98,54600.0,32.7884,32.8342,32.7807,32.8266,54600.0
2014-09-22 12:10:00,42.98,43.02,42.91,42.91,39500.0,32.8266,32.8571,32.7731,32.7731,39500.0
2014-09-22 12:20:00,42.91,42.94,42.91,42.93,23000.0,32.7731,32.796,32.7731,32.7884,23000.0
2014-09-22 12:30:00,42.94,42.99,42.93,42.98,51800.0,32.796,32.8342,32.7884,32.8266,51800.0
2014-09-22 12:40:00,42.98,42.99,42.98,42.98,20600.0,32.8266,32.8342,32.8266,32.8266,20600.0
2014-09-22 12:50:00,42.98,43.0,42.98,42.99,47400.0,32.8266,32.8418,32.8266,32.8342,47400.0
2014-09-22 13:00:00,43.0,43.0,42.95,42.95,130900.0,32.8418,32.8418,32.8036,32.8036,130900.0
2014-09-22 13:10:00,42.96,43.0,42.95,42.99,56600.0,32.8113,32.8418,32.8036,32.8342,56600.0
2014-09-22 13:20:00,42.99,43.03,42.98,43.01,41600.0,32.8342,32.8647,32.8266,32.8495,41600.0
2014-09-22 13:30:00,43.02,43.05,42.98,42.98,27700.0,32.8571,32.88,32.8266,32.8266,27700.0
2014-09-22 13:40:00,42.98,43.01,42.98,42.98,27200.0,32.8266,32.8495,32.8266,32.8266,27200.0
2014-09-22 13:50:00,42.98,43.0,42.9,42.9,57500.0,32.8266,32.8418,32.7655,32.7655,57500.0
2014-09-22 14:00:00,42.9,42.94,42.9,42.94,51400.0,32.7655,32.796,32.7655,32.796,51400.0
2014-09-22 14:10:00,42.94,42.98,42.94,42.97,46700.0,32.796,32.8266,32.796,32.8189,46700.0
2014-09-22 14:20:00,42.98,42.99,42.9,42.92,56700.0,32.8266,32.8342,32.7655,32.7807,56700.0
2014-09-22 14:30:00,42.91,42.95,42.88,42.95,42600.0,32.7731,32.8036,32.7502,32.8036,42600.0
2014-09-22 14:40:00,42.96,43.02,42.93,43.01,60100.0,32.8113,32.8571,32.7884,32.8495,60100.0
2014-09-22 14:50:00,43.02,43.06,42.95,42.98,66400.0,32.8571,32.8877,32.8036,32.8266,66400.0
2014-09-22 15:00:00,42.99,43.02,42.95,42.96,48300.0,32.8342,32.8571,32.8036,32.8113,48300.0
2014-09-22 15:10:00,42.97,42.98,42.9,42.94,73700.0,32.8189,32.8266,32.7655,32.796,73700.0
2014-09-22 15:20:00,42.95,43.0,42.95,42.99,66000.0,32.8036,32.8418,32.8036,32.8342,66000.0
2014-09-22 15:30:00,43.0,43.02,42.98,42.99,85800.0,32.8418,32.8571,32.8266,32.8342,85800.0
2014-09-22 15:40:00,43.0,43.08,42.99,43.07,97900.0,32.8418,32.9029,32.8342,32.8953,97900.0
2014-09-22 15:50:00,43.06,43.06,42.99,43.01,176200.0,32.8877,32.8877,32.8342,32.8495,176200.0
2014-09-23 09:30:00,43.39,43.39,43.19,43.2,157300.0,33.1397,33.1397,32.9869,32.9946,157300.0
2014-09-23 09:40:00,43.2,43.21,42.96,43.07,75400.0,32.9946,33.0022,32.8113,32.8953,75400.0
2014-09-23 09:50:00,43.06,43.18,43.06,43.15,49700.0,32.8877,32.9793,32.8877,32.9564,49700.0
2014-09-23 10:00:00,43.16,43.3,43.16,43.29,58900.0,32.964,33.071,32.964,33.0633,58900.0
2014-09-23 10:10:00,43.3,43.33,43.26,43.29,77000.0,33.071,33.0939,33.0404,33.0633,77000.0
2014-09-23 10:20:00,43.29,43.32,43.21,43.21,59900.0,33.0633,33.0862,33.0022,33.0022,59900.0
2014-09-23 10:30:00,43.2,43.27,43.16,43.17,87800.0,32.9946,33.0481,32.964,32.9717,87800.0
2014-09-23 10:40:00,43.17,43.32,43.17,43.27,54400.0,32.9717,33.0862,32.9717,33.0481,54400.0
2014-09-23 10:50:00,43.26,43.27,43.16,43.16,56900.0,33.0404,33.0481,32.964,32.964,56900.0
2014-09-23 11:00:00,43.16,43.26,43.16,43.25,31800.0,32.964,33.0404,32.964,33.0328,31800.0
2014-09-23 11:10:00,43.25,43.27,43.22,43.24,63600.0,33.0328,33.0481,33.0099,33.0251,63600.0
2014-09-23 11:20:00,43.23,43.27,43.21,43.21,58700.0,33.0175,33.0481,33.0022,33.0022,58700.0
2014-09-23 11:30:00,43.22,43.28,43.21,43.28,64500.0,33.0099,33.0557,33.0022,33.0557,64500.0
2014-09-23 11:40:00,43.28,43.28,43.24,43.25,40700.0,33.0557,33.0557,33.0251,33.0328,40700.0
2014-09-23 11:50:00,43.25,43.26,43.24,43.24,40100.0,33.0328,33.0404,33.0251,33.0251,40100.0
2014-09-23 12:00:00,43.25,43.25,43.22,43.23,34200.0,33.0328,33.0328,33.0099,33.0175,34200.0
2014-09-23 12:10:00,43.22,43.26,43.16,43.23,63800.0,33.0099,33.0404,32.964,33.0175,63800.0
2014-09-23 12:20:00,43.23,43.25,43.22,43.25,19900.0,33.0175,33.0328,33.0099,33.0328,19900.0
2014-09-23 12:30:00,43.25,43.3,43.24,43.3,39100.0,33.0328,33.071,33.0251,33.071,39100.0
2014-09-23 12:40:00,43.29,43.3,43.25,43.25,46200.0,33.0633,33.071,33.0328,33.0328,46200.0
2014-09-23 12:50:00,43.25,43.25,43.2,43.21,38900.0,33.0328,33.0328,32.9946,33.0022,38900.0
2014-09-23 13:00:00,43.22,43.22,43.14,43.15,34000.0,33.0099,33.0099,32.9488,32.9564,34000.0
2014-09-23 13:10:00,43.16,43.16,43.08,43.09,38900.0,32.964,32.964,32.9029,32.9106,38900.0
2014-09-23 13:20:00,43.09,43.12,43.07,43.11,30000.0,32.9106,32.9335,32.8953,32.9258,30000.0
2014-09-23 13:30:00,43.11,43.2,43.09,43.19,38700.0,32.9258,32.9946,32.9106,32.9869,38700.0
2014-09-23 13:40:00,43.2,43.27,43.19,43.25,40600.0,32.9946,33.0481,32.9869,33.0328,40600.0
2014-09-23 13:50:00,43.26,43.28,43.2,43.21,38100.0,33.0404,33.0557,32.9946,33.0022,38100.0
2014-09-23 14:00:00,43.2,43.21,43.16,43.17,63300.0,32.9946,33.0022,32.964,32.9717,63300.0
2014-09-23 14:10:00,43.17,43.19,43.15,43.16,42900.0,32.9717,32.9869,32.9564,32.964,42900.0
2014-09-23 14:20:00,43.16,43.18,43.1,43.16,48800.0,32.964,32.9793,32.9182,32.964,48800.0
2014-09-23 14:30:00,43.16,43.19,43.15,43.18,47000.0,32.964,32.9869,32.9564,32.9793,47000.0
2014-09-23 14:40:00,43.18,43.18,43.15,43.15,41900.0,32.9793,32.9793,32.9564,32.9564,41900.0
2014-09-23 14:50:00,43.15,43.19,43.14,43.18,50800.0,32.9564,32.9869,32.9488,32.9793,50800.0
2014-09-23 15:00:00,43.17,43.23,43.17,43.19,59600.0,32.9717,33.0175,32.9717,32.9869,59600.0
2014-09-23 15:10:00,43.2,43.22,43.18,43.21,56300.0,32.9946,33.0099,32.9793,33.0022,56300.0
2014-09-23 15:20:00,43.21,43.24,43.19,43.2,64900.0,33.0022,33.0251,32.9869,32.9946,64900.0
2014-09-23 15:30:00,43.2,43.23,43.18,43.21,41500.0,32.9946,33.0175,32.9793,33.0022,41500.0
2014-09-23 15:40:00,43.21,43.21,43.1,43.12,104600.0,33.0022,33.0022,32.9182,32.9335,104600.0
2014-09-23 15:50:00,43.11,43.14,43.07,43.07,154000.0,32.9258,32.9488,32.8953,32.8953,154000.0
2014-09-24 09:30:00,43.09,43.27,42.98,43.11,55500.0,32.9106,33.0481,32.8266,32.9258,55500.0
2014-09-24 09:40:00,43.11,43.15,43.04,43.07,26200.0,32.9258,32.9564,32.8724,32.8953,26200.0
2014-09-24 09:50:00,43.06,43.22,43.05,43.16,80000.0,32.8877,33.0099,32.88,32.964,80000.0
2014-09-24 10:00:00,43.16,43.2,43.12,43.14,43900.0,32.964,32.9946,32.9335,32.9488,43900.0
2014-09-24 10:10:00,43.12,43.12,43.0,43.01,31200.0,32.9335,32.9335,32.8418,32.8495,31200.0
2014-09-24 10:20:00,43.01,43.08,42.99,43.03,28300.0,32.8495,32.9029,32.8342,32.8647,28300.0
2014-09-24 10:30:00,43.03,43.19,43.01,43.18,78700.0,32.8647,32.9869,32.8495,32.9793,78700.0
2014-09-24 10:40:00,43.17,43.24,43.13,43.16,50900.0,32.9717,33.0251,32.9411,32.964,50900.0
2014-09-24 10:50:00,43.17,43.17,43.03,43.04,58400.0,32.9717,32.9717,32.8647,32.8724,58400.0
2014-09-24 11:00:00,43.05,43.14,43.0,43.13,43800.0,32.88,32.9488,32.8418,32.9411,43800.0
2014-09-24 11:10:00,43.12,43.2,43.12,43.15,31900.0,32.9335,32.9946,32.9335,32.9564,31900.0
2014-09-24 11:20:00,43.15,43.25,43.15,43.23,52500.0,32.9564,33.0328,32.9564,33.0175,52500.0
2014-09-24 11:30:00,43.22,43.3,43.22,43.27,56300.0,33.0099,33.071,33.0099,33.0481,56300.0
2014-09-24 11:40:00,43.26,43.27,43.2,43.2,28100.0,33.0404,33.0481,32.9946,32.9946,28100.0
2014-09-24 11:50:00,43.2,43.21,43.15,43.17,27400.0,32.9946,33.0022,32.9564,32.9717,27400.0
2014-09-24 12:00:00,43.17,43.18,43.09,43.1,33900.0,32.9717,32.9793,32.9106,32.9182,33900.0
2014-09-24 12:10:00,43.1,43.1,43.03,43.04,37800.0,32.9182,32.9182,32.8647,32.8724,37800.0
2014-09-24 12:20:00,43.05,43.09,43.04,43.08,27600.0,32.88,32.9106,32.8724,32.9029,27600.0
2014-09-24 12:30:00,43.08,43.1,43.05,43.06,40700.0,32.9029,32.9182,32.88,32.8877,40700.0
2014-09-24 12:40:00,43.06,43.13,43.05,43.13,31200.0,32.8877,32.9411,32.88,32.9411,31200.0
2014-09-24 12:50:00,43.13,43.14,43.07,43.09,33700.0,32.9411,32.9488,32.8953,32.9106,33700.0
2014-09-24 13:00:00,43.09,43.14,43.07,43.09,32100.0,32.9106,32.9488,32.8953,32.9106,32100.0
2014-09-24 13:10:00,43.09,43.11,43.09,43.1,37700.0,32.9106,32.9258,32.9106,32.9182,37700.0
2014-09-24 13:20:00,43.1,43.14,43.1,43.14,31100.0,32.9182,32.9488,32.9182,32.9488,31100.0
2014-09-24 13:30:00,43.14,43.19,43.13,43.16,44400.0,32.9488,32.9869,32.9411,32.964,44400.0
2014-09-24 13:40:00,43.17,43.17,43.13,43.16,36100.0,32.9717,32.9717,32.9411,32.964,36100.0
2014-09-24 13:50:00,43.17,43.22,43.17,43.19,30400.0,32.9717,33.0099,32.9717,32.9869,30400.0
2014-09-24 14:00:00,43.19,43.22,43.16,43.21,48200.0,32.9869,33.0099,32.964,33.0022,48200.0
2014-09-24 14:10:00,43.21,43.25,43.19,43.25,94400.0,33.0022,33.0328,32.9869,33.0328,94400.0
2014-09-24 14:20:00,43.25,43.3,43.24,43.29,62700.0,33.0328,33.071,33.0251,33.0633,62700.0
2014-09-24 14:30:00,43.3,43.33,43.28,43.32,65500.0,33.071,33.0939,33.0557,33.0862,65500.0
2014-09-24 14:40:00,43.32,43.34,43.29,43.31,67500.0,33.0862,33.1015,33.0633,33.0786,67500.0
2014-09-24 14:50:00,43.31,43.37,43.29,43.35,53400.0,33.0786,33.1244,33.0633,33.1092,53400.0
2014-09-24 15:00:00,43.36,43.38,43.33,43.37,57700.0,33.1168,33.1321,33.0939,33.1244,57700.0
2014-09-24 15:10:00,43.37,43.39,43.37,43.37,43000.0,33.1244,33.1397,33.1244,33.1244,43000.0
2014-09-24 15:20:00,43.38,43.39,43.36,43.37,59500.0,33.1321,33.1397,33.1168,33.1244,59500.0
2014-09-24 15:30:00,43.37,43.47,43.37,43.46,112700.0,33.1244,33.2008,33.1244,33.1932,112700.0
2014-09-24 15:40:00,43.47,43.47,43.4,43.45,91700.0,33.2008,33.2008,33.1473,33.1855,91700.0
2014-09-24 15:50:00,43.46,43.48,43.36,43.37,228800.0,33.1932,33.2084,33.1168,33.1244,228800.0
2014-09-25 09:30:00,43.25,43.32,43.02,43.06,79100.0,33.0328,33.0862,32.8571,32.8877,79100.0
2014-09-25 09:40:00,43.06,43.14,42.98,43.0,49500.0,32.8877,32.9488,32.8266,32.8418,49500.0
2014-09-25 09:50:00,43.02,43.04,42.84,42.93,97600.0,32.8571,32.8724,32.7196,32.7884,97600.0
2014-09-25 10:00:00,42.93,42.95,42.79,42.83,96300.0,32.7884,32.8036,32.6814,32.712,96300.0
2014-09-25 10:10:00,42.84,42.85,42.69,42.7,59900.0,32.7196,32.7273,32.6051,32.6127,59900.0
2014-09-25 10:20:00,42.7,42.72,42.59,42.69,113700.0,32.6127,32.628,32.5287,32.6051,113700.0
2014-09-25 10:30:00,42.69,42.7,42.56,42.65,62100.0,32.6051,32.6127,32.5058,32.5745,62100.0
2014-09-25 10:40:00,42.65,42.67,42.57,42.65,70800.0,32.5745,32.5898,32.5134,32.5745,70800.0
2014-09-25 10:50:00,42.64,42.67,42.53,42.65,65700.0,32.5669,32.5898,32.4829,32.5745,65700.0
2014-09-25 11:00:00,42.65,42.66,42.59,42.65,66000.0,32.5745,32.5822,32.5287,32.5745,66000.0
2014-09-25 11:10:00,42.65,42.66,42.54,42.56,49300.0,32.5745,32.5822,32.4905,32.5058,49300.0
2014-09-25 11:20:00,42.56,42.72,42.56,42.72,64700.0,32.5058,32.628,32.5058,32.628,64700.0
2014-09-25 11:30:00,42.72,42.75,42.66,42.72,51700.0,32.628,32.6509,32.5822,32.628,51700.0
2014-09-25 11:40:00,42.7,42.71,42.61,42.61,34800.0,32.6127,32.6203,32.544,32.544,34800.0
2014-09-25 11:50:00,42.61,42.66,42.59,42.62,41400.0,32.544,32.5822,32.5287,32.5516,41400.0
2014-09-25 12:00:00,42.61,42.64,42.58,42.59,22000.0,32.544,32.5669,32.5211,32.5287,22000.0
2014-09-25 12:10:00,42.6,42.61,42.52,42.54,21700.0,32.5363,32.544,32.4752,32.4905,21700.0
2014-09-25 12:20:00,42.54,42.57,42.48,42.48,59700.0,32.4905,32.5134,32.4447,32.4447,59700.0
2014-09-25 12:30:00,42.48,42.56,42.48,42.55,22100.0,32.4447,32.5058,32.4447,32.4981,22100.0
2014-09-25 12:40:00,42.55,42.57,42.5,42.51,14200.0,32.4981,32.5134,32.46,32.4676,14200.0
2014-09-25 12:50:00,42.51,42.52,42.49,42.52,17600.0,32.4676,32.4752,32.4523,32.4752,17600.0
2014-09-25 13:00:00,42.53,42.57,42.5,42.56,26100.0,32.4829,32.5134,32.46,32.5058,26100.0
2014-09-25 13:10:00,42.56,42.61,42.56,42.6,14900.0,32.5058,32.544,32.5058,32.5363,14900.0
2014-09-25 13:20:00,42.61,42.61,42.52,42.55,23200.0,32.544,32.544,32.4752,32.4981,23200.0
2014-09-25 13:30:00,42.55,42.58,42.54,42.56,29100.0,32.4981,32.5211,32.4905,32.5058,29100.0
2014-09-25 13:40:00,42.55,42.55,42.41,42.42,123500.0,32.4981,32.4981,32.3912,32.3989,123500.0
2014-09-25 13:50:00,42.42,42.43,42.37,42.4,82800.0,32.3989,32.4065,32.3607,32.3836,82800.0
2014-09-25 14:00:00,42.4,42.4,42.34,42.39,42300.0,32.3836,32.3836,32.3378,32.3759,42300.0
2014-09-25 14:10:00,42.38,42.39,42.3,42.3,70900.0,32.3683,32.3759,32.3072,32.3072,70900.0
2014-09-25 14:20:00,42.3,42.36,42.29,42.35,63200.0,32.3072,32.353,32.2996,32.3454,63200.0
2014-09-25 14:30:00,42.34,42.35,42.3,42.35,64600.0,32.3378,32.3454,32.3072,32.3454,64600.0
2014-09-25 14:40:00,42.35,42.36,42.29,42.34,56100.0,32.3454,32.353,32.2996,32.3378,56100.0
2014-09-25 14:50:00,42.35,42.36,42.25,42.26,87700.0,32.3454,32.353,32.269,32.2766,87700.0
2014-09-25 15:00:00,42.26,42.34,42.26,42.31,76400.0,32.2766,32.3378,32.2766,32.3148,76400.0
2014-09-25 15:10:00,42.31,42.32,42.24,42.3,73000.0,32.3148,32.3225,32.2614,32.3072,73000.0
2014-09-25 15:20:00,42.3,42.31,42.21,42.25,111800.0,32.3072,32.3148,32.2385,32.269,111800.0
2014-09-25 15:30:00,42.25,42.28,42.23,42.25,166800.0,32.269,32.2919,32.2537,32.269,166800.0
2014-09-25 15:40:00,42.25,42.29,42.18,42.25,207000.0,32.269,32.2996,32.2155,32.269,207000.0
2014-09-25 15:50:00,42.24,42.24,42.16,42.17,270100.0,32.2614,32.2614,32.2003,32.2079,270100.0
2014-09-26 09:30:00,42.22,42.51,42.22,42.37,74300.0,32.2461,32.4676,32.2461,32.3607,74300.0
2014-09-26 09:40:00,42.35,42.37,42.2,42.29,31000.0,32.3454,32.3607,32.2308,32.2996,31000.0
2014-09-26 09:50:00,42.28,42.37,42.23,42.35,17600.0,32.2919,32.3607,32.2537,32.3454,17600.0
2014-09-26 10:00:00,42.33,42.41,42.32,42.32,32000.0,32.3301,32.3912,32.3225,32.3225,32000.0
2014-09-26 10:10:00,42.34,42.34,42.14,42.19,23500.0,32.3378,32.3378,32.185,32.2232,23500.0
2014-09-26 10:20:00,42.19,42.26,42.11,42.11,33800.0,32.2232,32.2766,32.1621,32.1621,33800.0
2014-09-26 10:30:00,42.11,42.2,42.07,42.15,55000.0,32.1621,32.2308,32.1315,32.1926,55000.0
2014-09-26 10:40:00,42.15,42.15,41.99,42.12,108700.0,32.1926,32.1926,32.0704,32.1697,108700.0
2014-09-26 10:50:00,42.12,42.14,42.09,42.1,64200.0,32.1697,32.185,32.1468,32.1544,64200.0
2014-09-26 11:00:00,42.09,42.12,42.08,42.1,53900.0,32.1468,32.1697,32.1392,32.1544,53900.0
2014-09-26 11:10:00,42.1,42.1,42.05,42.05,58600.0,32.1544,32.1544,32.1163,32.1163,58600.0
2014-09-26 11:20:00,42.05,42.07,42.02,42.04,43600.0,32.1163,32.1315,32.0933,32.1086,43600.0
2014-09-26 11:30:00,42.05,42.05,41.98,42.02,39600.0,32.1163,32.1163,32.0628,32.0933,39600.0
2014-09-26 11:40:00,42.02,42.04,41.96,41.97,44800.0,32.0933,32.1086,32.0475,32.0552,44800.0
2014-09-26 11:50:00,41.97,41.98,41.94,41.94,31300.0,32.0552,32.0628,32.0322,32.0322,31300.0
2014-09-26 12:00:00,41.94,42.08,41.94,42.07,24800.0,32.0322,32.1392,32.0322,32.1315,24800.0
2014-09-26 12:10:00,42.06,42.15,42.06,42.14,20900.0,32.1239,32.1926,32.1239,32.185,20900.0
2014-09-26 12:20:00,42.14,42.16,42.09,42.12,43200.0,32.185,32.2003,32.1468,32.1697,43200.0
2014-09-26 12:30:00,42.12,42.15,42.1,42.11,12000.0,32.1697,32.1926,32.1544,32.1621,12000.0
2014-09-26 12:40:00,42.11,42.13,42.1,42.11,13000.0,32.1621,32.1774,32.1544,32.1621,13000.0
2014-09-26 12:50:00,42.1,42.1,41.98,42.0,78300.0,32.1544,32.1544,32.0628,32.0781,78300.0
2014-09-26 13:00:00,42.0,42.0,41.95,41.97,54200.0,32.0781,32.0781,32.0399,32.0552,54200.0
2014-09-26 13:10:00,41.96,41.97,41.88,41.97,89800.0,32.0475,32.0552,31.9864,32.0552,89800.0
2014-09-26 13:20:00,41.98,42.02,41.98,41.99,100000.0,32.0628,32.0933,32.0628,32.0704,100000.0
2014-09-26 13:30:00,41.98,42.01,41.98,42.0,71900.0,32.0628,32.0857,32.0628,32.0781,71900.0
2014-09-26 13:40:00,42.0,42.0,41.94,41.95,22000.0,32.0781,32.0781,32.0322,32.0399,22000.0
2014-09-26 13:50:00,41.95,41.96,41.9,41.95,117300.0,32.0399,32.0475,32.0017,32.0399,117300.0
2014-09-26 14:00:00,41.96,42.05,41.96,42.05,73000.0,32.0475,32.1163,32.0475,32.1163,73000.0
2014-09-26 14:10:00,42.05,42.12,42.04,42.1,78100.0,32.1163,32.1697,32.1086,32.1544,78100.0
2014-09-26 14:20:00,42.1,42.11,42.0,42.05,176300.0,32.1544,32.1621,32.0781,32.1163,176300.0
2014-09-26 14:30:00,42.05,42.14,42.04,42.08,111000.0,32.1163,32.185,32.1086,32.1392,111000.0
2014-09-26 14:40:00,42.08,42.11,42.02,42.09,88400.0,32.1392,32.1621,32.0933,32.1468,88400.0
2014-09-26 14:50:00,42.09,42.1,42.0,42.02,88600.0,32.1468,32.1544,32.0781,32.0933,88600.0
2014-09-26 15:00:00,42.02,42.03,41.94,42.03,111200.0,32.0933,32.101,32.0322,32.101,111200.0
2014-09-26 15:10:00,42.02,42.04,41.96,42.01,71200.0,32.0933,32.1086,32.0475,32.0857,71200.0
2014-09-26 15:20:00,42.0,42.11,42.0,42.1,144400.0,32.0781,32.1621,32.0781,32.1544,144400.0
2014-09-26 15:30:00,42.11,42.14,42.07,42.11,82100.0,32.1621,32.185,32.1315,32.1621,82100.0
2014-09-26 15:40:00,42.11,42.16,42.1,42.12,129700.0,32.1621,32.2003,32.1544,32.1697,129700.0
2014-09-26 15:50:00,42.12,42.21,42.12,42.17,241600.0,32.1697,32.2385,32.1697,32.2079,241600.0
2014-09-29 09:30:00,41.92,42.2,41.88,42.1,188900.0,32.017,32.2308,31.9864,32.1544,188900.0
2014-09-29 09:40:00,42.09,42.21,42.05,42.05,52100.0,32.1468,32.2385,32.1163,32.1163,52100.0
2014-09-29 09:50:00,42.05,42.11,42.03,42.1,98400.0,32.1163,32.1621,32.101,32.1544,98400.0
2014-09-29 10:00:00,42.09,42.14,42.05,42.06,51200.0,32.1468,32.185,32.1163,32.1239,51200.0
2014-09-29 10:10:00,42.08,42.2,42.08,42.19,47000.0,32.1392,32.2308,32.1392,32.2232,47000.0
2014-09-29 10:20:00,42.19,42.25,42.16,42.25,122800.0,32.2232,32.269,32.2003,32.269,122800.0
2014-09-29 10:30:00,42.24,42.32,42.23,42.3,41000.0,32.2614,32.3225,32.2537,32.3072,41000.0
2014-09-29 10:40:00,42.3,42.33,42.19,42.25,33900.0,32.3072,32.3301,32.2232,32.269,33900.0
2014-09-29 10:50:00,42.24,42.25,42.18,42.25,38900.0,32.2614,32.269,32.2155,32.269,38900.0
2014-09-29 11:00:00,42.25,42.27,42.21,42.26,38100.0,32.269,32.2843,32.2385,32.2766,38100.0
2014-09-29 11:10:00,42.25,42.34,42.25,42.29,44400.0,32.269,32.3378,32.269,32.2996,44400.0
2014-09-29 11:20:00,42.29,42.33,42.26,42.31,33700.0,32.2996,32.3301,32.2766,32.3148,33700.0
2014-09-29 11:30:00,42.32,42.33,42.26,42.26,20300.0,32.3225,32.3301,32.2766,32.2766,20300.0
2014-09-29 11:40:00,42.26,42.32,42.24,42.31,30400.0,32.2766,32.3225,32.2614,32.3148,30400.0
2014-09-29 11:50:00,42.32,42.4,42.32,42.38,26700.0,32.3225,32.3836,32.3225,32.3683,26700.0
2014-09-29 12:00:00,42.38,42.38,42.28,42.3,42600.0,32.3683,32.3683,32.2919,32.3072,42600.0
2014-09-29 12:10:00,42.29,42.32,42.23,42.3,29700.0,32.2996,32.3225,32.2537,32.3072,29700.0
2014-09-29 12:20:00,42.3,42.3,42.22,42.24,36800.0,32.3072,32.3072,32.2461,32.2614,36800.0
2014-09-29 12:30:00,42.24,42.25,42.21,42.23,33900.0,32.2614,32.269,32.2385,32.2537,33900.0
2014-09-29 12:40:00,42.23,42.25,42.2,42.2,31800.0,32.2537,32.269,32.2308,32.2308,31800.0
2014-09-29 12:50:00,42.2,42.22,42.17,42.18,27600.0,32.2308,32.2461,32.2079,32.2155,27600.0
2014-09-29 13:00:00,42.18,42.23,42.17,42.23,31200.0,32.2155,32.2537,32.2079,32.2537,31200.0
2014-09-29 13:10:00,42.23,42.27,42.22,42.23,57300.0,32.2537,32.2843,32.2461,32.2537,57300.0
2014-09-29 13:20:00,42.23,42.25,42.17,42.19,27400.0,32.2537,32.269,32.2079,32.2232,27400.0
2014-09-29 13:30:00,42.19,42.28,42.19,42.28,33400.0,32.2232,32.2919,32.2232,32.2919,33400.0
2014-09-29 13:40:00,42.27,42.31,42.27,42.3,30800.0,32.2843,32.3148,32.2843,32.3072,30800.0
2014-09-29 13:50:00,42.31,42.32,42.27,42.27,29800.0,32.3148,32.3225,32.2843,32.2843,29800.0
2014-09-29 14:00:00,42.27,42.32,42.27,42.27,31100.0,32.2843,32.3225,32.2843,32.2843,31100.0
2014-09-29 14:10:00,42.27,42.31,42.22,42.22,61000.0,32.2843,32.3148,32.2461,32.2461,61000.0
2014-09-29 14:20:00,42.22,42.23,42.13,42.22,50500.0,32.2461,32.2537,32.1774,32.2461,50500.0
2014-09-29 14:30:00,42.22,42.28,42.19,42.28,38300.0,32.2461,32.2919,32.2232,32.2919,38300.0
2014-09-29 14:40:00,42.28,42.29,42.24,42.24,47200.0,32.2919,32.2996,32.2614,32.2614,47200.0
2014-09-29 14:50:00,42.24,42.25,42.19,42.22,92100.0,32.2614,32.269,32.2232,32.2461,92100.0
2014-09-29 15:00:00,42.22,42.34,42.22,42.3,53800.0,32.2461,32.3378,32.2461,32.3072,53800.0
2014-09-29 15:10:00,42.29,42.46,42.29,42.45,85700.0,32.2996,32.4294,32.2996,32.4218,85700.0
2014-09-29 15:20:00,42.44,42.49,42.44,42.49,74600.0,32.4141,32.4523,32.4141,32.4523,74600.0
2014-09-29 15:30:00,42.48,42.53,42.43,42.51,89700.0,32.4447,32.4829,32.4065,32.4676,89700.0
2014-09-29 15:40:00,42.51,42.51,42.36,42.49,80400.0,32.4676,32.4676,32.353,32.4523,80400.0
2014-09-29 15:50:00,42.48,42.5,42.43,42.44,155700.0,32.4447,32.46,32.4065,32.4141,155700.0
2014-09-30 09:30:00,42.59,42.78,42.57,42.67,107000.0,32.5287,32.6738,32.5134,32.5898,107000.0
2014-09-30 09:40:00,42.64,42.81,42.61,42.73,66300.0,32.5669,32.6967,32.544,32.6356,66300.0
2014-09-30 09:50:00,42.73,42.75,42.62,42.7,71400.0,32.6356,32.6509,32.5516,32.6127,71400.0
2014-09-30 10:00:00,42.69,42.7,42.57,42.65,76000.0,32.6051,32.6127,32.5134,32.5745,76000.0
2014-09-30 10:10:00,42.65,42.67,42.57,42.62,59400.0,32.5745,32.5898,32.5134,32.5516,59400.0
2014-09-30 10:20:00,42.62,42.68,42.61,42.66,69000.0,32.5516,32.5974,32.544,32.5822,69000.0
2014-09-30 10:30:00,42.66,42.8,42.66,42.77,88900.0,32.5822,32.6891,32.5822,32.6662,88900.0
2014-09-30 10:40:00,42.77,42.93,42.73,42.93,100100.0,32.6662,32.7884,32.6356,32.7884,100100.0
2014-09-30 10:50:00,42.93,42.94,42.84,42.94,99300.0,32.7884,32.796,32.7196,32.796,99300.0
2014-09-30 11:00:00,42.93,43.02,42.93,43.02,85100.0,32.7884,32.8571,32.7884,32.8571,85100.0
2014-09-30 11:10:00,43.02,43.04,42.96,42.97,46600.0,32.8571,32.8724,32.8113,32.8189,46600.0
2014-09-30 11:20:00,42.98,43.09,42.94,43.04,47500.0,32.8266,32.9106,32.796,32.8724,47500.0
2014-09-30 11:30:00,43.04,43.08,43.02,43.03,48600.0,32.8724,32.9029,32.8571,32.8647,48600.0
2014-09-30 11:40:00,43.02,43.02,42.94,42.99,21600.0,32.8571,32.8571,32.796,32.8342,21600.0
2014-09-30 11:50:00,43.0,43.07,43.0,43.07,21400.0,32.8418,32.8953,32.8418,32.8953,21400.0
2014-09-30 12:00:00,43.07,43.07,42.99,43.05,31800.0,32.8953,32.8953,32.8342,32.88,31800.0
2014-09-30 12:10:00,43.04,43.09,43.02,43.05,34400.0,32.8724,32.9106,32.8571,32.88,34400.0
2014-09-30 12:20:00,43.04,43.05,42.94,42.95,43600.0,32.8724,32.88,32.796,32.8036,43600.0
2014-09-30 12:30:00,42.94,42.98,42.88,42.89,34300.0,32.796,32.8266,32.7502,32.7578,34300.0
2014-09-30 12:40:00,42.89,42.94,42.89,42.91,33400.0,32.7578,32.796,32.7578,32.7731,33400.0
2014-09-30 12:50:00,42.92,42.96,42.91,42.95,27400.0,32.7807,32.8113,32.7731,32.8036,27400.0
2014-09-30 13:00:00,42.96,43.01,42.94,42.97,32700.0,32.8113,32.8495,32.796,32.8189,32700.0
2014-09-30 13:10:00,42.96,43.02,42.96,43.02,30000.0,32.8113,32.8571,32.8113,32.8571,30000.0
2014-09-30 13:20:00,43.02,43.02,42.91,42.92,63600.0,32.8571,32.8571,32.7731,32.7807,63600.0
2014-09-30 13:30:00,42.92,42.95,42.87,42.92,99800.0,32.7807,32.8036,32.7425,32.7807,99800.0
2014-09-30 13:40:00,42.92,42.92,42.77,42.79,68900.0,32.7807,32.7807,32.6662,32.6814,68900.0
2014-09-30 13:50:00,42.79,42.84,42.75,42.84,39200.0,32.6814,32.7196,32.6509,32.7196,39200.0
2014-09-30 14:00:00,42.84,42.93,42.82,42.92,66900.0,32.7196,32.7884,32.7044,32.7807,66900.0
2014-09-30 14:10:00,42.92,42.93,42.89,42.9,50700.0,32.7807,32.7884,32.7578,32.7655,50700.0
2014-09-30 14:20:00,42.9,42.97,42.87,42.97,71200.0,32.7655,32.8189,32.7425,32.8189,71200.0
2014-09-30 14:30:00,42.97,43.02,42.96,43.01,96300.0,32.8189,32.8571,32.8113,32.8495,96300.0
2014-09-30 14:40:00,43.0,43.04,42.96,43.02,86500.0,32.8418,32.8724,32.8113,32.8571,86500.0
2014-09-30 14:50:00,43.02,43.03,42.95,42.96,55500.0,32.8571,32.8647,32.8036,32.8113,55500.0
2014-09-30 15:00:00,42.96,42.96,42.86,42.9,98800.0,32.8113,32.8113,32.7349,32.7655,98800.0
2014-09-30 15:10:00,42.9,42.98,42.89,42.98,146600.0,32.7655,32.8266,32.7578,32.8266,146600.0
2014-09-30 15:20:00,42.99,43.05,42.97,42.98,61500.0,32.8342,32.88,32.8189,32.8266,61500.0
2014-09-30 15:30:00,42.98,43.08,42.98,43.04,138800.0,32.8266,32.9029,32.8266,32.8724,138800.0
2014-09-30 15:40:00,43.04,43.05,42.99,43.02,150500.0,32.8724,32.88,32.8342,32.8571,150500.0
2014-09-30 15:50:00,43.02,43.02,42.94,42.97,318000.0,32.8571,32.8571,32.796,32.8189,318000.0
2014-10-01 09:30:00,42.62,42.68,42.29,42.34,127700.0,32.5516,32.5974,32.2996,32.3378,127700.0
2014-10-01 09:40:00,42.35,42.38,42.04,42.06,100700.0,32.3454,32.3683,32.1086,32.1239,100700.0
2014-10-01 09:50:00,42.06,42.1,41.99,42.06,146900.0,32.1239,32.1544,32.0704,32.1239,146900.0
2014-10-01 10:00:00,42.06,42.06,41.88,42.05,162200.0,32.1239,32.1239,31.9864,32.1163,162200.0
2014-10-01 10:10:00,42.05,42.1,42.0,42.09,73300.0,32.1163,32.1544,32.0781,32.1468,73300.0
2014-10-01 10:20:00,42.09,42.1,41.99,42.01,97400.0,32.1468,32.1544,32.0704,32.0857,97400.0
2014-10-01 10:30:00,42.01,42.02,41.84,41.86,120900.0,32.0857,32.0933,31.9559,31.9711,120900.0
2014-10-01 10:40:00,41.86,41.88,41.74,41.8,115900.0,31.9711,31.9864,31.8795,31.9253,115900.0
2014-10-01 10:50:00,41.8,41.82,41.65,41.71,170800.0,31.9253,31.9406,31.8108,31.8566,170800.0
2014-10-01 11:00:00,41.71,41.85,41.7,41.78,165700.0,31.8566,31.9635,31.8489,31.91,165700.0
2014-10-01 11:10:00,41.78,41.79,41.7,41.79,98300.0,31.91,31.9177,31.8489,31.9177,98300.0
2014-10-01 11:20:00,41.79,41.81,41.69,41.73,42700.0,31.9177,31.933,31.8413,31.8719,42700.0
2014-10-01 11:30:00,41.74,41.81,41.69,41.7,58000.0,31.8795,31.933,31.8413,31.8489,58000.0
2014-10-01 11:40:00,41.69,41.71,41.64,41.65,69100.0,31.8413,31.8566,31.8031,31.8108,69100.0
2014-10-01 11:50:00,41.65,41.7,41.64,41.64,53100.0,31.8108,31.8489,31.8031,31.8031,53100.0
2014-10-01 12:00:00,41.63,41.7,41.55,41.68,117700.0,31.7955,31.8489,31.7344,31.8337,117700.0
2014-10-01 12:10:00,41.67,41.69,41.62,41.67,60100.0,31.826,31.8413,31.7878,31.826,60100.0
2014-10-01 12:20:00,41.67,41.68,41.59,41.61,48700.0,31.826,31.8337,31.7649,31.7802,48700.0
2014-10-01 12:30:00,41.62,41.62,41.48,41.5,135600.0,31.7878,31.7878,31.6809,31.6962,135600.0
2014-10-01 12:40:00,41.51,41.52,41.4,41.46,71100.0,31.7038,31.7115,31.6198,31.6656,71100.0
2014-10-01 12:50:00,41.46,41.53,41.46,41.47,54700.0,31.6656,31.7191,31.6656,31.6733,54700.0
2014-10-01 13:00:00,41.48,41.6,41.48,41.56,72400.0,31.6809,31.7726,31.6809,31.742,72400.0
2014-10-01 13:10:00,41.57,41.59,41.46,41.47,100900.0,31.7497,31.7649,31.6656,31.6733,100900.0
2014-10-01 13:20:00,41.48,41.51,41.43,41.51,56800.0,31.6809,31.7038,31.6427,31.7038,56800.0
2014-10-01 13:30:00,41.51,41.54,41.48,41.49,63300.0,31.7038,31.7267,31.6809,31.6886,63300.0
2014-10-01 13:40:00,41.49,41.49,41.41,41.47,64100.0,31.6886,31.6886,31.6275,31.6733,64100.0
2014-10-01 13:50:00,41.47,41.48,41.43,41.48,56400.0,31.6733,31.6809,31.6427,31.6809,56400.0
2014-10-01 14:00:00,41.48,41.52,41.47,41.51,48000.0,31.6809,31.7115,31.6733,31.7038,48000.0
2014-10-01 14:10:00,41.5,41.55,41.49,41.55,55100.0,31.6962,31.7344,31.6886,31.7344,55100.0
2014-10-01 14:20:00,41.55,41.59,41.54,41.55,73800.0,31.7344,31.7649,31.7267,31.7344,73800.0
2014-10-01 14:30:00,41.55,41.58,41.51,41.52,40800.0,31.7344,31.7573,31.7038,31.7115,40800.0
2014-10-01 14:40:00,41.52,41.59,41.52,41.56,43600.0,31.7115,31.7649,31.7115,31.742,43600.0
2014-10-01 14:50:00,41.56,41.57,41.49,41.49,59600.0,31.742,31.7497,31.6886,31.6886,59600.0
2014-10-01 15:00:00,41.5,41.55,41.38,41.38,72400.0,31.6962,31.7344,31.6045,31.6045,72400.0
2014-10-01 15:10:00,41.38,41.41,41.36,41.36,58200.0,31.6045,31.6275,31.5893,31.5893,58200.0
2014-10-01 15:20:00,41.36,41.4,41.28,41.38,88100.0,31.5893,31.6198,31.5282,31.6045,88100.0
2014-10-01 15:30:00,41.38,41.41,41.27,41.33,148400.0,31.6045,31.6275,31.5205,31.5663,148400.0
2014-10-01 15:40:00,41.33,41.46,41.33,41.41,130500.0,31.5663,31.6656,31.5663,31.6275,130500.0
2014-10-01 15:50:00,41.41,41.44,41.29,41.34,337400.0,31.6275,31.6504,31.5358,31.574,337400.0
2014-10-02 09:30:00,41.31,41.55,41.3,41.42,35700.0,31.5511,31.7344,31.5434,31.6351,35700.0
2014-10-02 09:40:00,41.4,41.42,41.21,41.34,38700.0,31.6198,31.6351,31.4747,31.574,38700.0
2014-10-02 09:50:00,41.34,41.46,41.31,41.31,17000.0,31.574,31.6656,31.5511,31.5511,17000.0
2014-10-02 10:00:00,41.3,41.34,41.25,41.32,25000.0,31.5434,31.574,31.5052,31.5587,25000.0
2014-10-02 10:10:00,41.32,41.34,41.17,41.19,32700.0,31.5587,31.574,31.4441,31.4594,32700.0
2014-10-02 10:20:00,41.2,41.22,41.09,41.11,29400.0,31.4671,31.4823,31.383,31.3983,29400.0
2014-10-02 10:30:00,41.11,41.12,41.01,41.08,43100.0,31.3983,31.406,31.3219,31.3754,43100.0
2014-10-02 10:40:00,41.1,41.11,40.93,41.0,52300.0,31.3907,31.3983,31.2608,31.3143,52300.0
2014-10-02 10:50:00,40.99,41.03,40.91,40.93,36100.0,31.3067,31.3372,31.2456,31.2608,36100.0
2014-10-02 11:00:00,40.94,40.99,40.92,40.95,28600.0,31.2685,31.3067,31.2532,31.2761,28600.0
2014-10-02 11:10:00,40.95,41.02,40.93,41.0,29100.0,31.2761,31.3296,31.2608,31.3143,29100.0
2014-10-02 11:20:00,41.0,41.02,40.92,40.97,18700.0,31.3143,31.3296,31.2532,31.2914,18700.0
2014-10-02 11:30:00,40.98,41.0,40.82,40.86,28600.0,31.299,31.3143,31.1768,31.2074,28600.0
2014-10-02 11:40:00,40.86,40.91,40.7,40.8,85900.0,31.2074,31.2456,31.0852,31.1616,85900.0
2014-10-02 11:50:00,40.79,40.87,40.75,40.83,25400.0,31.1539,31.215,31.1234,31.1845,25400.0
2014-10-02 12:00:00,40.84,40.92,40.84,40.9,25100.0,31.1921,31.2532,31.1921,31.2379,25100.0
2014-10-02 12:10:00,40.9,40.94,40.87,40.93,21100.0,31.2379,31.2685,31.215,31.2608,21100.0
2014-10-02 12:20:00,40.93,40.99,40.91,40.97,17900.0,31.2608,31.3067,31.2456,31.2914,17900.0
2014-10-02 12:30:00,40.98,41.0,40.9,40.92,19900.0,31.299,31.3143,31.2379,31.2532,19900.0
2014-10-02 12:40:00,40.92,40.99,40.91,40.98,23100.0,31.2532,31.3067,31.2456,31.299,23100.0
2014-10-02 12:50:00,40.97,41.13,40.95,41.12,32900.0,31.2914,31.4136,31.2761,31.406,32900.0
2014-10-02 13:00:00,41.12,41.12,41.05,41.09,17200.0,31.406,31.406,31.3525,31.383,17200.0
2014-10-02 13:10:00,41.09,41.2,41.09,41.19,27000.0,31.383,31.4671,31.383,31.4594,27000.0
2014-10-02 13:20:00,41.2,41.22,41.16,41.22,30800.0,31.4671,31.4823,31.4365,31.4823,30800.0
2014-10-02 13:30:00,41.21,41.3,41.21,41.28,59100.0,31.4747,31.5434,31.4747,31.5282,59100.0
2014-10-02 13:40:00,41.27,41.33,41.26,41.32,49500.0,31.5205,31.5663,31.5129,31.5587,49500.0
2014-10-02 13:50:00,41.32,41.39,41.32,41.34,43400.0,31.5587,31.6122,31.5587,31.574,43400.0
2014-10-02 14:00:00,41.34,41.42,41.32,41.42,39700.0,31.574,31.6351,31.5587,31.6351,39700.0
2014-10-02 14:10:00,41.42,41.45,41.39,41.4,28500.0,31.6351,31.658,31.6122,31.6198,28500.0
2014-10-02 14:20:00,41.39,41.45,41.34,41.45,31700.0,31.6122,31.658,31.574,31.658,31700.0
2014-10-02 14:30:00,41.44,41.44,41.36,41.39,15000.0,31.6504,31.6504,31.5893,31.6122,15000.0
2014-10-02 14:40:00,41.4,41.46,41.38,41.43,30100.0,31.6198,31.6656,31.6045,31.6427,30100.0
2014-10-02 14:50:00,41.43,41.51,41.42,41.48,42200.0,31.6427,31.7038,31.6351,31.6809,42200.0
2014-10-02 15:00:00,41.47,41.49,41.41,41.44,28800.0,31.6733,31.6886,31.6275,31.6504,28800.0
2014-10-02 15:10:00,41.44,41.46,41.29,41.3,53400.0,31.6504,31.6656,31.5358,31.5434,53400.0
2014-10-02 15:20:00,41.3,41.38,41.3,41.34,36900.0,31.5434,31.6045,31.5434,31.574,36900.0
2014-10-02 15:30:00,41.34,41.38,41.3,41.37,40700.0,31.574,31.6045,31.5434,31.5969,40700.0
2014-10-02 15:40:00,41.38,41.42,41.25,41.42,82200.0,31.6045,31.6351,31.5052,31.6351,82200.0
2014-10-02 15:50:00,41.42,41.44,41.35,41.37,110600.0,31.6351,31.6504,31.5816,31.5969,110600.0
2014-10-03 09:30:00,41.49,41.5,41.29,41.35,35500.0,31.6886,31.6962,31.5358,31.5816,35500.0
2014-10-03 09:40:00,41.35,41.62,41.34,41.6,30200.0,31.5816,31.7878,31.574,31.7726,30200.0
2014-10-03 09:50:00,41.58,41.71,41.58,41.67,59500.0,31.7573,31.8566,31.7573,31.826,59500.0
2014-10-03 10:00:00,41.67,41.86,41.65,41.8,36200.0,31.826,31.9711,31.8108,31.9253,36200.0
2014-10-03 10:10:00,41.8,41.8,41.66,41.74,34400.0,31.9253,31.9253,31.8184,31.8795,34400.0
2014-10-03 10:20:00,41.74,41.77,41.65,41.73,43000.0,31.8795,31.9024,31.8108,31.8719,43000.0
2014-10-03 10:30:00,41.72,41.76,41.66,41.69,115200.0,31.8642,31.8948,31.8184,31.8413,115200.0
2014-10-03 10:40:00,41.69,41.69,41.56,41.69,39100.0,31.8413,31.8413,31.742,31.8413,39100.0
2014-10-03 10:50:00,41.69,41.72,41.63,41.72,52400.0,31.8413,31.8642,31.7955,31.8642,52400.0
2014-10-03 11:00:00,41.71,41.79,41.7,41.74,11400.0,31.8566,31.9177,31.8489,31.8795,11400.0
2014-10-03 11:10:00,41.73,41.75,41.57,41.57,17000.0,31.8719,31.8871,31.7497,31.7497,17000.0
2014-10-03 11:20:00,41.57,41.68,41.57,41.65,15800.0,31.7497,31.8337,31.7497,31.8108,15800.0
2014-10-03 11:30:00,41.66,41.73,41.65,41.7,28200.0,31.8184,31.8719,31.8108,31.8489,28200.0
2014-10-03 11:40:00,41.7,41.7,41.61,41.61,21500.0,31.8489,31.8489,31.7802,31.7802,21500.0
2014-10-03 11:50:00,41.61,41.62,41.55,41.61,52800.0,31.7802,31.7878,31.7344,31.7802,52800.0
2014-10-03 12:00:00,41.6,41.64,41.57,41.57,24900.0,31.7726,31.8031,31.7497,31.7497,24900.0
2014-10-03 12:10:00,41.57,41.66,41.57,41.66,15500.0,31.7497,31.8184,31.7497,31.8184,15500.0
2014-10-03 12:20:00,41.66,41.71,41.65,41.7,7500.0,31.8184,31.8566,31.8108,31.8489,7500.0
2014-10-03 12:30:00,41.71,41.78,41.7,41.77,26300.0,31.8566,31.91,31.8489,31.9024,26300.0
2014-10-03 12:40:00,41.76,41.81,41.73,41.78,19800.0,31.8948,31.933,31.8719,31.91,19800.0
2014-10-03 12:50:00,41.77,41.79,41.75,41.75,15000.0,31.9024,31.9177,31.8871,31.8871,15000.0
2014-10-03 13:00:00,41.75,41.78,41.71,41.72,11600.0,31.8871,31.91,31.8566,31.8642,11600.0
2014-10-03 13:10:00,41.72,41.74,41.67,41.7,27900.0,31.8642,31.8795,31.826,31.8489,27900.0
2014-10-03 13:20:00,41.71,41.72,41.66,41.66,28400.0,31.8566,31.8642,31.8184,31.8184,28400.0
2014-10-03 13:30:00,41.66,41.66,41.59,41.6,24000.0,31.8184,31.8184,31.7649,31.7726,24000.0
2014-10-03 13:40:00,41.58,41.58,41.54,41.55,7200.0,31.7573,31.7573,31.7267,31.7344,7200.0
2014-10-03 13:50:00,41.55,41.59,41.55,41.57,7300.0,31.7344,31.7649,31.7344,31.7497,7300.0
2014-10-03 14:00:00,41.57,41.6,41.56,41.56,21600.0,31.7497,31.7726,31.742,31.742,21600.0
2014-10-03 14:10:00,41.56,41.58,41.54,41.55,12100.0,31.742,31.7573,31.7267,31.7344,12100.0
2014-10-03 14:20:00,41.54,41.62,41.54,41.6,11000.0,31.7267,31.7878,31.7267,31.7726,11000.0
2014-10-03 14:30:00,41.59,41.63,41.58,41.58,10600.0,31.7649,31.7955,31.7573,31.7573,10600.0
2014-10-03 14:40:00,41.59,41.63,41.58,41.62,19800.0,31.7649,31.7955,31.7573,31.7878,19800.0
2014-10-03 14:50:00,41.61,41.62,41.58,41.61,9400.0,31.7802,31.7878,31.7573,31.7802,9400.0
2014-10-03 15:00:00,41.61,41.67,41.58,41.59,21300.0,31.7802,31.826,31.7573,31.7649,21300.0
2014-10-03 15:10:00,41.6,41.62,41.56,41.57,22900.0,31.7726,31.7878,31.742,31.7497,22900.0
2014-10-03 15:20:00,41.57,41.63,41.56,41.6,23400.0,31.7497,31.7955,31.742,31.7726,23400.0
2014-10-03 15:30:00,41.6,41.61,41.54,41.55,31300.0,31.7726,31.7802,31.7267,31.7344,31300.0
2014-10-03 15:40:00,41.55,41.61,41.52,41.61,69200.0,31.7344,31.7802,31.7115,31.7802,69200.0
2014-10-03 15:50:00,41.61,41.63,41.56,41.57,150300.0,31.7802,31.7955,31.742,31.7497,150300.0
2014-10-06 09:30:00,41.56,41.64,41.41,41.48,79600.0,31.742,31.8031,31.6275,31.6809,79600.0
2014-10-06 09:40:00,41.49,41.67,41.49,41.6,44300.0,31.6886,31.826,31.6886,31.7726,44300.0
2014-10-06 09:50:00,41.6,41.68,41.53,41.54,35600.0,31.7726,31.8337,31.7191,31.7267,35600.0
2014-10-06 10:00:00,41.56,41.6,41.46,41.48,39800.0,31.742,31.7726,31.6656,31.6809,39800.0
2014-10-06 10:10:00,41.47,41.54,41.44,41.47,36900.0,31.6733,31.7267,31.6504,31.6733,36900.0
2014-10-06 10:20:00,41.45,41.47,41.42,41.47,27400.0,31.658,31.6733,31.6351,31.6733,27400.0
2014-10-06 10:30:00,41.47,41.6,41.44,41.56,28800.0,31.6733,31.7726,31.6504,31.742,28800.0
2014-10-06 10:40:00,41.57,41.6,41.4,41.4,26200.0,31.7497,31.7726,31.6198,31.6198,26200.0
2014-10-06 10:50:00,41.39,41.39,41.3,41.35,26200.0,31.6122,31.6122,31.5434,31.5816,26200.0
2014-10-06 11:00:00,41.34,41.39,41.32,41.35,20100.0,31.574,31.6122,31.5587,31.5816,20100.0
2014-10-06 11:10:00,41.35,41.39,41.3,41.33,38200.0,31.5816,31.6122,31.5434,31.5663,38200.0
2014-10-06 11:20:00,41.32,41.33,41.22,41.22,29400.0,31.5587,31.5663,31.4823,31.4823,29400.0
2014-10-06 11:30:00,41.23,41.28,41.19,41.2,22100.0,31.49,31.5282,31.4594,31.4671,22100.0
2014-10-06 11:40:00,41.21,41.23,41.05,41.07,43600.0,31.4747,31.49,31.3525,31.3678,43600.0
2014-10-06 11:50:00,41.09,41.18,41.09,41.18,24100.0,31.383,31.4518,31.383,31.4518,24100.0
2014-10-06 12:00:00,41.18,41.35,41.17,41.34,27600.0,31.4518,31.5816,31.4441,31.574,27600.0
2014-10-06 12:10:00,41.33,41.33,41.26,41.28,26100.0,31.5663,31.5663,31.5129,31.5282,26100.0
2014-10-06 12:20:00,41.27,41.29,41.23,41.23,22200.0,31.5205,31.5358,31.49,31.49,22200.0
2014-10-06 12:30:00,41.24,41.25,41.2,41.21,26000.0,31.4976,31.5052,31.4671,31.4747,26000.0
2014-10-06 12:40:00,41.21,41.24,41.12,41.14,26900.0,31.4747,31.4976,31.406,31.4212,26900.0
2014-10-06 12:50:00,41.15,41.2,41.13,41.19,14300.0,31.4289,31.4671,31.4136,31.4594,14300.0
2014-10-06 13:00:00,41.19,41.29,41.17,41.29,14700.0,31.4594,31.5358,31.4441,31.5358,14700.0
2014-10-06 13:10:00,41.29,41.36,41.27,41.33,28000.0,31.5358,31.5893,31.5205,31.5663,28000.0
2014-10-06 13:20:00,41.33,41.38,41.33,41.36,24600.0,31.5663,31.6045,31.5663,31.5893,24600.0
2014-10-06 13:30:00,41.36,41.37,41.3,41.31,32900.0,31.5893,31.5969,31.5434,31.5511,32900.0
2014-10-06 13:40:00,41.3,41.3,41.27,41.27,27000.0,31.5434,31.5434,31.5205,31.5205,27000.0
2014-10-06 13:50:00,41.27,41.27,41.22,41.22,42900.0,31.5205,31.5205,31.4823,31.4823,42900.0
2014-10-06 14:00:00,41.22,41.22,41.13,41.14,41900.0,31.4823,31.4823,31.4136,31.4212,41900.0
2014-10-06 14:10:00,41.15,41.2,41.14,41.2,53800.0,31.4289,31.4671,31.4212,31.4671,53800.0
2014-10-06 14:20:00,41.2,41.27,41.2,41.2,54100.0,31.4671,31.5205,31.4671,31.4671,54100.0
2014-10-06 14:30:00,41.21,41.23,41.19,41.23,57000.0,31.4747,31.49,31.4594,31.49,57000.0
2014-10-06 14:40:00,41.23,41.23,41.19,41.22,56400.0,31.49,31.49,31.4594,31.4823,56400.0
2014-10-06 14:50:00,41.22,41.24,41.21,41.21,40400.0,31.4823,31.4976,31.4747,31.4747,40400.0
2014-10-06 15:00:00,41.21,41.21,41.06,41.06,68300.0,31.4747,31.4747,31.3601,31.3601,68300.0
2014-10-06 15:10:00,41.06,41.09,41.02,41.09,120600.0,31.3601,31.383,31.3296,31.383,120600.0
2014-10-06 15:20:00,41.08,41.16,41.07,41.11,66400.0,31.3754,31.4365,31.3678,31.3983,66400.0
2014-10-06 15:30:00,41.1,41.13,41.04,41.11,101400.0,31.3907,31.4136,31.3449,31.3983,101400.0
2014-10-06 15:40:00,41.1,41.11,41.06,41.06,79500.0,31.3907,31.3983,31.3601,31.3601,79500.0
2014-10-06 15:50:00,41.06,41.06,40.98,41.0,337500.0,31.3601,31.3601,31.299,31.3143,337500.0
2014-10-07 09:30:00,40.66,40.87,40.55,40.62,105400.0,31.0546,31.215,30.9706,31.0241,105400.0
2014-10-07 09:40:00,40.62,40.67,40.27,40.28,145900.0,31.0241,31.0623,30.7568,30.7644,145900.0
2014-10-07 09:50:00,40.29,40.32,40.17,40.32,185600.0,30.772,30.7949,30.6804,30.7949,185600.0
2014-10-07 10:00:00,40.32,40.63,40.31,40.63,160600.0,30.7949,31.0317,30.7873,31.0317,160600.0
2014-10-07 10:10:00,40.62,40.71,40.55,40.59,108700.0,31.0241,31.0928,30.9706,31.0012,108700.0
2014-10-07 10:20:00,40.6,40.64,40.53,40.64,56500.0,31.0088,31.0394,30.9553,31.0394,56500.0
2014-10-07 10:30:00,40.65,40.76,40.6,40.6,65400.0,31.047,31.131,31.0088,31.0088,65400.0
2014-10-07 10:40:00,40.6,40.77,40.58,40.66,67500.0,31.0088,31.1386,30.9935,31.0546,67500.0
2014-10-07 10:50:00,40.66,40.67,40.5,40.5,45600.0,31.0546,31.0623,30.9324,30.9324,45600.0
2014-10-07 11:00:00,40.49,40.54,40.42,40.53,72700.0,30.9248,30.963,30.8713,30.9553,72700.0
2014-10-07 11:10:00,40.54,40.55,40.38,40.42,54500.0,30.963,30.9706,30.8408,30.8713,54500.0
2014-10-07 11:20:00,40.42,40.43,40.31,40.32,48700.0,30.8713,30.879,30.7873,30.7949,48700.0
2014-10-07 11:30:00,40.32,40.44,40.29,40.39,44700.0,30.7949,30.8866,30.772,30.8484,44700.0
2014-10-07 11:40:00,40.39,40.45,40.38,40.44,31300.0,30.8484,30.8942,30.8408,30.8866,31300.0
2014-10-07 11:50:00,40.43,40.45,40.36,40.36,68200.0,30.879,30.8942,30.8255,30.8255,68200.0
2014-10-07 12:00:00,40.37,40.45,40.34,40.43,60300.0,30.8331,30.8942,30.8102,30.879,60300.0
2014-10-07 12:10:00,40.44,40.49,40.44,40.46,56500.0,30.8866,30.9248,30.8866,30.9019,56500.0
2014-10-07 12:20:00,40.46,40.48,40.42,40.43,18300.0,30.9019,30.9172,30.8713,30.879,18300.0
2014-10-07 12:30:00,40.43,40.43,40.3,40.3,74700.0,30.879,30.879,30.7797,30.7797,74700.0
2014-10-07 12:40:00,40.3,40.31,40.21,40.21,61100.0,30.7797,30.7873,30.7109,30.7109,61100.0
2014-10-07 12:50:00,40.22,40.26,40.22,40.23,49300.0,30.7186,30.7491,30.7186,30.7262,49300.0
2014-10-07 13:00:00,40.23,40.23,40.09,40.09,92000.0,30.7262,30.7262,30.6193,30.6193,92000.0
2014-10-07 13:10:00,40.09,40.15,40.01,40.12,111000.0,30.6193,30.6651,30.5582,30.6422,111000.0
2014-10-07 13:20:00,40.12,40.2,40.1,40.18,61700.0,30.6422,30.7033,30.6269,30.688,61700.0
2014-10-07 13:30:00,40.18,40.18,40.13,40.13,60700.0,30.688,30.688,30.6498,30.6498,60700.0
2014-10-07 13:40:00,40.12,40.16,40.08,40.09,51400.0,30.6422,30.6727,30.6116,30.6193,51400.0
2014-10-07 13:50:00,40.1,40.14,40.06,40.08,63700.0,30.6269,30.6575,30.5964,30.6116,63700.0
2014-10-07 14:00:00,40.08,40.08,39.97,40.02,98700.0,30.6116,30.6116,30.5276,30.5658,98700.0
2014-10-07 14:10:00,40.01,40.06,39.99,40.02,81700.0,30.5582,30.5964,30.5429,30.5658,81700.0
2014-10-07 14:20:00,40.02,40.03,39.88,39.89,74600.0,30.5658,30.5735,30.4589,30.4665,74600.0
2014-10-07 14:30:00,39.89,39.99,39.82,39.98,138900.0,30.4665,30.5429,30.4131,30.5353,138900.0
2014-10-07 14:40:00,39.98,40.04,39.96,40.02,62000.0,30.5353,30.5811,30.52,30.5658,62000.0
2014-10-07 14:50:00,40.01,40.08,39.98,39.99,95600.0,30.5582,30.6116,30.5353,30.5429,95600.0
2014-10-07 15:00:00,39.98,40.04,39.92,39.93,89400.0,30.5353,30.5811,30.4894,30.4971,89400.0
2014-10-07 15:10:00,39.94,39.95,39.75,39.76,112100.0,30.5047,30.5124,30.3596,30.3672,112100.0
2014-10-07 15:20:00,39.76,39.92,39.71,39.92,167500.0,30.3672,30.4894,30.3291,30.4894,167500.0
2014-10-07 15:30:00,39.92,39.98,39.9,39.9,162900.0,30.4894,30.5353,30.4742,30.4742,162900.0
2014-10-07 15:40:00,39.9,39.95,39.84,39.91,190300.0,30.4742,30.5124,30.4283,30.4818,190300.0
2014-10-07 15:50:00,39.9,39.93,39.84,39.85,377200.0,30.4742,30.4971,30.4283,30.436,377200.0
2014-10-08 09:30:00,39.82,39.9,39.72,39.81,80900.0,30.5378,30.5991,30.4611,30.5301,80900.0
2014-10-08 09:40:00,39.81,40.08,39.81,40.07,59700.0,30.5301,30.7372,30.5301,30.7295,59700.0
2014-10-08 09:50:00,40.07,40.09,39.75,39.75,64100.0,30.7295,30.7448,30.4841,30.4841,64100.0
2014-10-08 10:00:00,39.75,39.85,39.73,39.81,68200.0,30.4841,30.5608,30.4688,30.5301,68200.0
2014-10-08 10:10:00,39.81,39.98,39.8,39.86,49300.0,30.5301,30.6605,30.5224,30.5684,49300.0
2014-10-08 10:20:00,39.86,39.94,39.75,39.91,38200.0,30.5684,30.6298,30.4841,30.6068,38200.0
2014-10-08 10:30:00,39.91,39.95,39.75,39.77,52300.0,30.6068,30.6375,30.4841,30.4994,52300.0
2014-10-08 10:40:00,39.77,39.77,39.62,39.66,78600.0,30.4994,30.4994,30.3844,30.4151,78600.0
2014-10-08 10:50:00,39.66,39.7,39.59,39.59,55700.0,30.4151,30.4457,30.3614,30.3614,55700.0
2014-10-08 11:00:00,39.59,39.61,39.45,39.57,70100.0,30.3614,30.3767,30.254,30.346,70100.0
2014-10-08 11:10:00,39.57,39.61,39.51,39.53,60100.0,30.346,30.3767,30.3,30.3154,60100.0
2014-10-08 11:20:00,39.54,39.74,39.53,39.73,51700.0,30.323,30.4764,30.3154,30.4688,51700.0
2014-10-08 11:30:00,39.72,39.75,39.57,39.57,50400.0,30.4611,30.4841,30.346,30.346,50400.0
2014-10-08 11:40:00,39.57,39.6,39.52,39.59,53000.0,30.346,30.3691,30.3077,30.3614,53000.0
2014-10-08 11:50:00,39.58,39.66,39.55,39.65,41400.0,30.3537,30.4151,30.3307,30.4074,41400.0
2014-10-08 12:00:00,39.66,39.76,39.66,39.68,35200.0,30.4151,30.4918,30.4151,30.4304,35200.0
2014-10-08 12:10:00,39.68,39.71,39.65,39.7,40100.0,30.4304,30.4534,30.4074,30.4457,40100.0
2014-10-08 12:20:00,39.69,39.69,39.59,39.59,35700.0,30.4381,30.4381,30.3614,30.3614,35700.0
2014-10-08 12:30:00,39.59,39.61,39.56,39.56,60400.0,30.3614,30.3767,30.3384,30.3384,60400.0
2014-10-08 12:40:00,39.56,39.6,39.55,39.55,50600.0,30.3384,30.3691,30.3307,30.3307,50600.0
2014-10-08 12:50:00,39.56,39.57,39.48,39.49,51000.0,30.3384,30.346,30.277,30.2847,51000.0
2014-10-08 13:00:00,39.49,39.62,39.49,39.55,37500.0,30.2847,30.3844,30.2847,30.3307,37500.0
2014-10-08 13:10:00,39.54,39.55,39.52,39.53,26500.0,30.323,30.3307,30.3077,30.3154,26500.0
2014-10-08 13:20:00,39.53,39.56,39.5,39.5,28100.0,30.3154,30.3384,30.2924,30.2924,28100.0
2014-10-08 13:30:00,39.5,39.58,39.5,39.58,30600.0,30.2924,30.3537,30.2924,30.3537,30600.0
2014-10-08 13:40:00,39.58,39.62,39.53,39.61,86000.0,30.3537,30.3844,30.3154,30.3767,86000.0
2014-10-08 13:50:00,39.61,39.62,39.57,39.59,105200.0,30.3767,30.3844,30.346,30.3614,105200.0
2014-10-08 14:00:00,39.6,39.76,39.6,39.74,95600.0,30.3691,30.4918,30.3691,30.4764,95600.0
2014-10-08 14:10:00,39.73,39.83,39.7,39.76,163900.0,30.4688,30.5454,30.4457,30.4918,163900.0
2014-10-08 14:20:00,39.76,39.93,39.76,39.89,64900.0,30.4918,30.6221,30.4918,30.5915,64900.0
2014-10-08 14:30:00,39.9,40.03,39.89,39.98,96900.0,30.5991,30.6988,30.5915,30.6605,96900.0
2014-10-08 14:40:00,39.99,40.0,39.92,39.94,96000.0,30.6681,30.6758,30.6145,30.6298,96000.0
2014-10-08 14:50:00,39.95,39.99,39.92,39.99,54100.0,30.6375,30.6681,30.6145,30.6681,54100.0
2014-10-08 15:00:00,39.99,40.11,39.99,40.07,105500.0,30.6681,30.7602,30.6681,30.7295,105500.0
2014-10-08 15:10:00,40.07,40.07,39.98,40.01,127300.0,30.7295,30.7295,30.6605,30.6835,127300.0
2014-10-08 15:20:00,40.01,40.19,40.0,40.17,60900.0,30.6835,30.8215,30.6758,30.8062,60900.0
2014-10-08 15:30:00,40.17,40.21,40.14,40.19,73700.0,30.8062,30.8369,30.7832,30.8215,73700.0
2014-10-08 15:40:00,40.19,40.29,40.19,40.29,101400.0,30.8215,30.8982,30.8215,30.8982,101400.0
2014-10-08 15:50:00,40.29,40.31,40.22,40.24,209100.0,30.8982,30.9136,30.8445,30.8599,209100.0
2014-10-09 09:30:00,40.08,40.36,40.0,40.35,51600.0,30.7372,30.9519,30.6758,30.9442,51600.0
2014-10-09 09:40:00,40.36,40.37,40.19,40.21,47400.0,30.9519,30.9596,30.8215,30.8369,47400.0
2014-10-09 09:50:00,40.22,40.24,40.11,40.24,33900.0,30.8445,30.8599,30.7602,30.8599,33900.0
2014-10-09 10:00:00,40.24,40.32,40.13,40.14,91600.0,30.8599,30.9212,30.7755,30.7832,91600.0
2014-10-09 10:10:00,40.14,40.29,40.07,40.27,36300.0,30.7832,30.8982,30.7295,30.8829,36300.0
2014-10-09 10:20:00,40.28,40.3,40.21,40.24,40500.0,30.8905,30.9059,30.8369,30.8599,40500.0
2014-10-09 10:30:00,40.22,40.22,40.08,40.11,47700.0,30.8445,30.8445,30.7372,30.7602,47700.0
2014-10-09 10:40:00,40.12,40.29,40.07,40.27,40800.0,30.7678,30.8982,30.7295,30.8829,40800.0
2014-10-09 10:50:00,40.26,40.39,40.2,40.39,50500.0,30.8752,30.9749,30.8292,30.9749,50500.0
2014-10-09 11:00:00,40.39,40.41,40.28,40.38,52200.0,30.9749,30.9902,30.8905,30.9672,52200.0
2014-10-09 11:10:00,40.39,40.51,40.38,40.43,47500.0,30.9749,31.0669,30.9672,31.0056,47500.0
2014-10-09 11:20:00,40.44,40.52,40.42,40.5,41300.0,31.0132,31.0746,30.9979,31.0593,41300.0
2014-10-09 11:30:00,40.49,40.5,40.39,40.39,31500.0,31.0516,31.0593,30.9749,30.9749,31500.0
2014-10-09 11:40:00,40.37,40.37,40.09,40.1,30900.0,30.9596,30.9596,30.7448,30.7525,30900.0
2014-10-09 11:50:00,40.11,40.14,39.94,40.0,38500.0,30.7602,30.7832,30.6298,30.6758,38500.0
2014-10-09 12:00:00,39.99,40.05,39.96,39.98,30000.0,30.6681,30.7142,30.6451,30.6605,30000.0
2014-10-09 12:10:00,39.96,40.0,39.86,39.88,48400.0,30.6451,30.6758,30.5684,30.5838,48400.0
2014-10-09 12:20:00,39.88,39.9,39.77,39.81,34300.0,30.5838,30.5991,30.4994,30.5301,34300.0
2014-10-09 12:30:00,39.8,39.84,39.69,39.79,108300.0,30.5224,30.5531,30.4381,30.5148,108300.0
2014-10-09 12:40:00,39.78,39.83,39.74,39.83,22700.0,30.5071,30.5454,30.4764,30.5454,22700.0
2014-10-09 12:50:00,39.82,39.84,39.76,39.79,30400.0,30.5378,30.5531,30.4918,30.5148,30400.0
2014-10-09 13:00:00,39.79,39.79,39.61,39.62,42000.0,30.5148,30.5148,30.3767,30.3844,42000.0
2014-10-09 13:10:00,39.63,39.7,39.57,39.67,38100.0,30.3921,30.4457,30.346,30.4227,38100.0
2014-10-09 13:20:00,39.67,39.81,39.67,39.75,28800.0,30.4227,30.5301,30.4227,30.4841,28800.0
2014-10-09 13:30:00,39.75,39.92,39.72,39.92,33000.0,30.4841,30.6145,30.4611,30.6145,33000.0
2014-10-09 13:40:00,39.92,39.92,39.82,39.84,40800.0,30.6145,30.6145,30.5378,30.5531,40800.0
2014-10-09 13:50:00,39.87,39.89,39.72,39.77,42100.0,30.5761,30.5915,30.4611,30.4994,42100.0
2014-10-09 14:00:00,39.76,39.76,39.65,39.68,34500.0,30.4918,30.4918,30.4074,30.4304,34500.0
2014-10-09 14:10:00,39.69,39.69,39.62,39.66,44200.0,30.4381,30.4381,30.3844,30.4151,44200.0
2014-10-09 14:20:00,39.66,39.69,39.61,39.65,34900.0,30.4151,30.4381,30.3767,30.4074,34900.0
2014-10-09 14:30:00,39.64,39.77,39.58,39.74,46300.0,30.3997,30.4994,30.3537,30.4764,46300.0
2014-10-09 14:40:00,39.74,39.75,39.62,39.64,34200.0,30.4764,30.4841,30.3844,30.3997,34200.0
2014-10-09 14:50:00,39.64,39.76,39.63,39.63,38300.0,30.3997,30.4918,30.3921,30.3921,38300.0
2014-10-09 15:00:00,39.62,39.66,39.54,39.55,49300.0,30.3844,30.4151,30.323,30.3307,49300.0
2014-10-09 15:10:00,39.56,39.73,39.55,39.72,68700.0,30.3384,30.4688,30.3307,30.4611,68700.0
2014-10-09 15:20:00,39.71,39.8,39.66,39.75,74000.0,30.4534,30.5224,30.4151,30.4841,74000.0
2014-10-09 15:30:00,39.75,39.83,39.73,39.75,113700.0,30.4841,30.5454,30.4688,30.4841,113700.0
2014-10-09 15:40:00,39.76,39.77,39.62,39.62,74300.0,30.4918,30.4994,30.3844,30.3844,74300.0
2014-10-09 15:50:00,39.62,39.69,39.57,39.57,208900.0,30.3844,30.4381,30.346,30.346,208900.0
2014-10-10 09:30:00,39.43,39.74,39.3,39.74,173900.0,30.2387,30.4764,30.139,30.4764,173900.0
2014-10-10 09:40:00,39.75,39.89,39.68,39.81,96700.0,30.4841,30.5915,30.4304,30.5301,96700.0
2014-10-10 09:50:00,39.8,39.82,39.58,39.6,63300.0,30.5224,30.5378,30.3537,30.3691,63300.0
2014-10-10 10:00:00,39.57,39.57,39.28,39.28,62800.0,30.346,30.346,30.1236,30.1236,62800.0
2014-10-10 10:10:00,39.28,39.35,39.13,39.23,94900.0,30.1236,30.1773,30.0086,30.0853,94900.0
2014-10-10 10:20:00,39.24,39.24,38.96,39.03,89000.0,30.093,30.093,29.8782,29.9319,89000.0
2014-10-10 10:30:00,39.01,39.16,38.96,39.12,59800.0,29.9166,30.0316,29.8782,30.0009,59800.0
2014-10-10 10:40:00,39.11,39.28,39.08,39.26,111800.0,29.9933,30.1236,29.9703,30.1083,111800.0
2014-10-10 10:50:00,39.26,39.39,39.23,39.25,67800.0,30.1083,30.208,30.0853,30.1006,67800.0
2014-10-10 11:00:00,39.26,39.42,39.26,39.4,45700.0,30.1083,30.231,30.1083,30.2157,45700.0
2014-10-10 11:10:00,39.39,39.39,39.1,39.2,96600.0,30.208,30.208,29.9856,30.0623,96600.0
2014-10-10 11:20:00,39.2,39.26,39.15,39.21,59000.0,30.0623,30.1083,30.024,30.07,59000.0
2014-10-10 11:30:00,39.21,39.3,39.18,39.28,64600.0,30.07,30.139,30.047,30.1236,64600.0
2014-10-10 11:40:00,39.27,39.4,39.19,39.4,51900.0,30.116,30.2157,30.0546,30.2157,51900.0
2014-10-10 11:50:00,39.4,39.43,39.34,39.35,40300.0,30.2157,30.2387,30.1697,30.1773,40300.0
2014-10-10 12:00:00,39.35,39.53,39.35,39.46,47300.0,30.1773,30.3154,30.1773,30.2617,47300.0
2014-10-10 12:10:00,39.46,39.51,39.41,39.41,44900.0,30.2617,30.3,30.2233,30.2233,44900.0
2014-10-10 12:20:00,39.4,39.48,39.37,39.45,27100.0,30.2157,30.277,30.1927,30.254,27100.0
2014-10-10 12:30:00,39.44,39.61,39.44,39.46,31600.0,30.2464,30.3767,30.2464,30.2617,31600.0
2014-10-10 12:40:00,39.47,39.52,39.47,39.5,19400.0,30.2694,30.3077,30.2694,30.2924,19400.0
2014-10-10 12:50:00,39.5,39.52,39.42,39.45,22400.0,30.2924,30.3077,30.231,30.254,22400.0
2014-10-10 13:00:00,39.46,39.49,39.37,39.39,33900.0,30.2617,30.2847,30.1927,30.208,33900.0
2014-10-10 13:10:00,39.39,39.44,39.38,39.38,52000.0,30.208,30.2464,30.2003,30.2003,52000.0
2014-10-10 13:20:00,39.38,39.41,39.33,39.38,51600.0,30.2003,30.2233,30.162,30.2003,51600.0
2014-10-10 13:30:00,39.37,39.51,39.37,39.5,25900.0,30.1927,30.3,30.1927,30.2924,25900.0
2014-10-10 13:40:00,39.5,39.54,39.41,39.47,29500.0,30.2924,30.323,30.2233,30.2694,29500.0
2014-10-10 13:50:00,39.48,39.53,39.45,39.48,24000.0,30.277,30.3154,30.254,30.277,24000.0
2014-10-10 14:00:00,39.49,39.53,39.42,39.45,30900.0,30.2847,30.3154,30.231,30.254,30900.0
2014-10-10 14:10:00,39.46,39.46,39.32,39.33,29900.0,30.2617,30.2617,30.1543,30.162,29900.0
2014-10-10 14:20:00,39.33,39.38,39.32,39.36,28800.0,30.162,30.2003,30.1543,30.185,28800.0
2014-10-10 14:30:00,39.36,39.38,39.26,39.26,27500.0,30.185,30.2003,30.1083,30.1083,27500.0
2014-10-10 14:40:00,39.25,39.33,39.23,39.32,33600.0,30.1006,30.162,30.0853,30.1543,33600.0
2014-10-10 14:50:00,39.31,39.36,39.28,39.28,24500.0,30.1467,30.185,30.1236,30.1236,24500.0
2014-10-10 15:00:00,39.28,39.31,39.19,39.22,44100.0,30.1236,30.1467,30.0546,30.0776,44100.0
2014-10-10 15:10:00,39.22,39.29,39.19,39.23,86200.0,30.0776,30.1313,30.0546,30.0853,86200.0
2014-10-10 15:20:00,39.23,39.24,39.12,39.16,74900.0,30.0853,30.093,30.0009,30.0316,74900.0
2014-10-10 15:30:00,39.16,39.18,39.08,39.11,76100.0,30.0316,30.047,29.9703,29.9933,76100.0
2014-10-10 15:40:00,39.12,39.12,39.0,39.0,107000.0,30.0009,30.0009,29.9089,29.9089,107000.0
2014-10-10 15:50:00,39.01,39.01,38.9,38.91,238300.0,29.9166,29.9166,29.8322,29.8399,238300.0
2014-10-13 09:30:00,38.79,38.91,38.59,38.91,78700.0,29.7479,29.8399,29.5945,29.8399,78700.0
2014-10-13 09:40:00,38.9,38.91,38.69,38.71,51400.0,29.8322,29.8399,29.6712,29.6865,51400.0
2014-10-13 09:50:00,38.72,38.72,38.53,38.7,168000.0,29.6942,29.6942,29.5485,29.6788,168000.0
2014-10-13 10:00:00,38.71,38.84,38.71,38.79,62700.0,29.6865,29.7862,29.6865,29.7479,62700.0
2014-10-13 10:10:00,38.79,38.86,38.74,38.75,52400.0,29.7479,29.8016,29.7095,29.7172,52400.0
2014-10-13 10:20:00,38.75,38.86,38.67,38.68,60300.0,29.7172,29.8016,29.6558,29.6635,60300.0
2014-10-13 10:30:00,38.69,38.76,38.6,38.66,52900.0,29.6712,29.7249,29.6022,29.6482,52900.0
2014-10-13 10:40:00,38.66,38.68,38.51,38.59,66400.0,29.6482,29.6635,29.5331,29.5945,66400.0
2014-10-13 10:50:00,38.59,38.79,38.59,38.71,54400.0,29.5945,29.7479,29.5945,29.6865,54400.0
2014-10-13 11:00:00,38.72,38.86,38.71,38.85,45400.0,29.6942,29.8016,29.6865,29.7939,45400.0
2014-10-13 11:10:00,38.84,38.88,38.71,38.71,44100.0,29.7862,29.8169,29.6865,29.6865,44100.0
2014-10-13 11:20:00,38.72,38.84,38.7,38.78,29100.0,29.6942,29.7862,29.6788,29.7402,29100.0
2014-10-13 11:30:00,38.8,38.97,38.8,38.91,30200.0,29.7555,29.8859,29.7555,29.8399,30200.0
2014-10-13 11:40:00,38.92,38.97,38.9,38.94,50500.0,29.8476,29.8859,29.8322,29.8629,50500.0
2014-10-13 11:50:00,38.95,38.96,38.77,38.78,32600.0,29.8706,29.8782,29.7325,29.7402,32600.0
2014-10-13 12:00:00,38.77,38.8,38.69,38.7,29800.0,29.7325,29.7555,29.6712,29.6788,29800.0
2014-10-13 12:10:00,38.73,38.79,38.72,38.77,41500.0,29.7019,29.7479,29.6942,29.7325,41500.0
2014-10-13 12:20:00,38.79,38.9,38.78,38.89,31400.0,29.7479,29.8322,29.7402,29.8246,31400.0
2014-10-13 12:30:00,38.89,38.96,38.89,38.95,49600.0,29.8246,29.8782,29.8246,29.8706,49600.0
2014-10-13 12:40:00,38.96,39.05,38.9,38.91,57000.0,29.8782,29.9473,29.8322,29.8399,57000.0
2014-10-13 12:50:00,38.92,39.02,38.91,39.02,26200.0,29.8476,29.9243,29.8399,29.9243,26200.0
2014-10-13 13:00:00,39.01,39.09,39.01,39.06,23900.0,29.9166,29.9779,29.9166,29.9549,23900.0
2014-10-13 13:10:00,39.06,39.06,38.86,38.88,51100.0,29.9549,29.9549,29.8016,29.8169,51100.0
2014-10-13 13:20:00,38.89,38.99,38.88,38.99,20000.0,29.8246,29.9012,29.8169,29.9012,20000.0
2014-10-13 13:30:00,38.98,39.02,38.94,38.98,40700.0,29.8936,29.9243,29.8629,29.8936,40700.0
2014-10-13 13:40:00,38.98,38.98,38.81,38.83,26400.0,29.8936,29.8936,29.7632,29.7785,26400.0
2014-10-13 13:50:00,38.83,38.87,38.73,38.76,23800.0,29.7785,29.8092,29.7019,29.7249,23800.0
2014-10-13 14:00:00,38.78,38.92,38.69,38.91,35300.0,29.7402,29.8476,29.6712,29.8399,35300.0
2014-10-13 14:10:00,38.89,38.9,38.76,38.77,67700.0,29.8246,29.8322,29.7249,29.7325,67700.0
2014-10-13 14:20:00,38.76,38.82,38.74,38.81,43600.0,29.7249,29.7709,29.7095,29.7632,43600.0
2014-10-13 14:30:00,38.81,38.81,38.7,38.72,31000.0,29.7632,29.7632,29.6788,29.6942,31000.0
2014-10-13 14:40:00,38.72,38.73,38.65,38.7,26800.0,29.6942,29.7019,29.6405,29.6788,26800.0
2014-10-13 14:50:00,38.69,38.76,38.68,38.73,60500.0,29.6712,29.7249,29.6635,29.7019,60500.0
2014-10-13 15:00:00,38.73,38.84,38.71,38.78,76500.0,29.7019,29.7862,29.6865,29.7402,76500.0
2014-10-13 15:10:00,38.78,38.8,38.68,38.68,36200.0,29.7402,29.7555,29.6635,29.6635,36200.0
2014-10-13 15:20:00,38.68,38.71,38.63,38.65,51100.0,29.6635,29.6865,29.6252,29.6405,51100.0
2014-10-13 15:30:00,38.65,38.65,38.42,38.46,98400.0,29.6405,29.6405,29.4641,29.4948,98400.0
2014-10-13 15:40:00,38.46,38.53,38.32,38.34,109000.0,29.4948,29.5485,29.3874,29.4028,109000.0
2014-10-13 15:50:00,38.33,38.34,38.21,38.23,298100.0,29.3951,29.4028,29.3031,29.3184,298100.0
2014-10-14 09:30:00,38.43,38.49,38.27,38.45,76100.0,29.4718,29.5178,29.3491,29.4871,76100.0
2014-10-14 09:40:00,38.47,38.5,38.42,38.45,40000.0,29.5025,29.5255,29.4641,29.4871,40000.0
2014-10-14 09:50:00,38.45,38.49,38.31,38.35,60200.0,29.4871,29.5178,29.3798,29.4104,60200.0
2014-10-14 10:00:00,38.35,38.46,38.29,38.46,72200.0,29.4104,29.4948,29.3644,29.4948,72200.0
2014-10-14 10:10:00,38.46,38.54,38.27,38.27,106600.0,29.4948,29.5561,29.3491,29.3491,106600.0
2014-10-14 10:20:00,38.3,38.36,38.26,38.26,79200.0,29.3721,29.4181,29.3414,29.3414,79200.0
2014-10-14 10:30:00,38.29,38.42,38.21,38.39,70800.0,29.3644,29.4641,29.3031,29.4411,70800.0
2014-10-14 10:40:00,38.4,38.44,38.32,38.41,68300.0,29.4488,29.4795,29.3874,29.4564,68300.0
2014-10-14 10:50:00,38.42,38.56,38.42,38.44,90300.0,29.4641,29.5715,29.4641,29.4795,90300.0
2014-10-14 11:00:00,38.45,38.47,38.36,38.46,72100.0,29.4871,29.5025,29.4181,29.4948,72100.0
2014-10-14 11:10:00,38.46,38.56,38.43,38.5,44900.0,29.4948,29.5715,29.4718,29.5255,44900.0
2014-10-14 11:20:00,38.5,38.55,38.47,38.53,111300.0,29.5255,29.5638,29.5025,29.5485,111300.0
2014-10-14 11:30:00,38.53,38.66,38.5,38.63,47300.0,29.5485,29.6482,29.5255,29.6252,47300.0
2014-10-14 11:40:00,38.64,38.71,38.6,38.65,151000.0,29.6328,29.6865,29.6022,29.6405,151000.0
2014-10-14 11:50:00,38.65,38.69,38.59,38.68,85500.0,29.6405,29.6712,29.5945,29.6635,85500.0
2014-10-14 12:00:00,38.68,38.76,38.62,38.74,42500.0,29.6635,29.7249,29.6175,29.7095,42500.0
2014-10-14 12:10:00,38.74,38.75,38.62,38.69,56000.0,29.7095,29.7172,29.6175,29.6712,56000.0
2014-10-14 12:20:00,38.69,38.71,38.63,38.66,51900.0,29.6712,29.6865,29.6252,29.6482,51900.0
2014-10-14 12:30:00,38.67,38.67,38.6,38.61,36700.0,29.6558,29.6558,29.6022,29.6098,36700.0
2014-10-14 12:40:00,38.61,38.76,38.6,38.75,55300.0,29.6098,29.7249,29.6022,29.7172,55300.0
2014-10-14 12:50:00,38.76,38.76,38.7,38.73,55200.0,29.7249,29.7249,29.6788,29.7019,55200.0
2014-10-14 13:00:00,38.73,38.76,38.67,38.73,54900.0,29.7019,29.7249,29.6558,29.7019,54900.0
2014-10-14 13:10:00,38.73,38.83,38.72,38.78,65000.0,29.7019,29.7785,29.6942,29.7402,65000.0
2014-10-14 13:20:00,38.79,38.8,38.69,38.71,44500.0,29.7479,29.7555,29.6712,29.6865,44500.0
2014-10-14 13:30:00,38.72,38.75,38.63,38.71,50500.0,29.6942,29.7172,29.6252,29.6865,50500.0
2014-10-14 13:40:00,38.71,38.73,38.62,38.71,42800.0,29.6865,29.7019,29.6175,29.6865,42800.0
2014-10-14 13:50:00,38.72,38.77,38.69,38.77,48200.0,29.6942,29.7325,29.6712,29.7325,48200.0
2014-10-14 14:00:00,38.77,38.85,38.71,38.75,56200.0,29.7325,29.7939,29.6865,29.7172,56200.0
2014-10-14 14:10:00,38.75,38.82,38.69,38.71,40800.0,29.7172,29.7709,29.6712,29.6865,40800.0
2014-10-14 14:20:00,38.72,38.74,38.59,38.61,87200.0,29.6942,29.7095,29.5945,29.6098,87200.0
2014-10-14 14:30:00,38.62,38.68,38.55,38.68,54400.0,29.6175,29.6635,29.5638,29.6635,54400.0
2014-10-14 14:40:00,38.67,38.8,38.67,38.73,80700.0,29.6558,29.7555,29.6558,29.7019,80700.0
2014-10-14 14:50:00,38.73,38.73,38.58,38.6,93100.0,29.7019,29.7019,29.5868,29.6022,93100.0
2014-10-14 15:00:00,38.61,38.66,38.49,38.52,164100.0,29.6098,29.6482,29.5178,29.5408,164100.0
2014-10-14 15:10:00,38.53,38.6,38.52,38.55,80600.0,29.5485,29.6022,29.5408,29.5638,80600.0
2014-10-14 15:20:00,38.55,38.62,38.49,38.59,143900.0,29.5638,29.6175,29.5178,29.5945,143900.0
2014-10-14 15:30:00,38.58,38.64,38.48,38.64,123600.0,29.5868,29.6328,29.5101,29.6328,123600.0
2014-10-14 15:40:00,38.64,38.68,38.5,38.53,142200.0,29.6328,29.6635,29.5255,29.5485,142200.0
2014-10-14 15:50:00,38.52,38.57,38.51,38.53,277000.0,29.5408,29.5792,29.5331,29.5485,277000.0
2014-10-15 09:30:00,37.95,38.47,37.8,37.9,175000.0,29.1037,29.5025,28.9886,29.0653,175000.0
2014-10-15 09:40:00,37.9,38.06,37.79,38.03,122000.0,29.0653,29.188,28.981,29.165,122000.0
2014-10-15 09:50:00,38.03,38.26,37.93,38.23,78900.0,29.165,29.3414,29.0883,29.3184,78900.0
2014-10-15 10:00:00,38.22,38.45,38.22,38.32,70600.0,29.3107,29.4871,29.3107,29.3874,70600.0
2014-10-15 10:10:00,38.3,38.43,38.19,38.29,78800.0,29.3721,29.4718,29.2877,29.3644,78800.0
2014-10-15 10:20:00,38.29,38.41,38.26,38.31,90400.0,29.3644,29.4564,29.3414,29.3798,90400.0
2014-10-15 10:30:00,38.3,38.41,38.2,38.34,82100.0,29.3721,29.4564,29.2954,29.4028,82100.0
2014-10-15 10:40:00,38.35,38.39,38.14,38.22,76800.0,29.4104,29.4411,29.2494,29.3107,76800.0
2014-10-15 10:50:00,38.23,38.32,38.13,38.18,96700.0,29.3184,29.3874,29.2417,29.2801,96700.0
2014-10-15 11:00:00,38.18,38.2,38.06,38.2,92700.0,29.2801,29.2954,29.188,29.2954,92700.0
2014-10-15 11:10:00,38.2,38.2,38.08,38.08,69100.0,29.2954,29.2954,29.2034,29.2034,69100.0
2014-10-15 11:20:00,38.08,38.12,37.98,38.0,60900.0,29.2034,29.234,29.1267,29.142,60900.0
2014-10-15 11:30:00,38.01,38.09,37.93,38.07,79600.0,29.1497,29.211,29.0883,29.1957,79600.0
2014-10-15 11:40:00,38.06,38.09,38.01,38.03,91400.0,29.188,29.211,29.1497,29.165,91400.0
2014-10-15 11:50:00,38.03,38.16,37.99,38.16,51800.0,29.165,29.2647,29.1344,29.2647,51800.0
2014-10-15 12:00:00,38.16,38.16,38.06,38.11,56000.0,29.2647,29.2647,29.188,29.2264,56000.0
2014-10-15 12:10:00,38.11,38.11,37.97,38.02,48900.0,29.2264,29.2264,29.119,29.1574,48900.0
2014-10-15 12:20:00,38.02,38.11,38.0,38.02,41900.0,29.1574,29.2264,29.142,29.1574,41900.0
2014-10-15 12:30:00,38.02,38.07,37.98,38.0,36400.0,29.1574,29.1957,29.1267,29.142,36400.0
2014-10-15 12:40:00,38.0,38.01,37.87,37.95,49400.0,29.142,29.1497,29.0423,29.1037,49400.0
2014-10-15 12:50:00,37.95,38.01,37.84,37.95,66200.0,29.1037,29.1497,29.0193,29.1037,66200.0
2014-10-15 13:00:00,37.95,38.06,37.93,38.03,54000.0,29.1037,29.188,29.0883,29.165,54000.0
2014-10-15 13:10:00,38.03,38.03,37.84,37.86,63500.0,29.165,29.165,29.0193,29.0347,63500.0
2014-10-15 13:20:00,37.86,37.92,37.76,37.83,247000.0,29.0347,29.0807,28.958,29.0117,247000.0
2014-10-15 13:30:00,37.83,37.9,37.73,37.83,66600.0,29.0117,29.0653,28.935,29.0117,66600.0
2014-10-15 13:40:00,37.82,37.94,37.76,37.94,39800.0,29.004,29.096,28.958,29.096,39800.0
2014-10-15 13:50:00,37.94,37.98,37.82,37.82,62100.0,29.096,29.1267,29.004,29.004,62100.0
2014-10-15 14:00:00,37.82,37.95,37.74,37.89,82000.0,29.004,29.1037,28.9426,29.0577,82000.0
2014-10-15 14:10:00,37.88,38.1,37.88,38.07,75600.0,29.05,29.2187,29.05,29.1957,75600.0
2014-10-15 14:20:00,38.07,38.2,38.07,38.18,183500.0,29.1957,29.2954,29.1957,29.2801,183500.0
2014-10-15 14:30:00,38.19,38.31,38.15,38.28,94000.0,29.2877,29.3798,29.2571,29.3568,94000.0
2014-10-15 14:40:00,38.3,38.33,38.18,38.24,71100.0,29.3721,29.3951,29.2801,29.3261,71100.0
2014-10-15 14:50:00,38.25,38.4,38.25,38.34,61300.0,29.3337,29.4488,29.3337,29.4028,61300.0
2014-10-15 15:00:00,38.35,38.43,38.3,38.42,87000.0,29.4104,29.4718,29.3721,29.4641,87000.0
2014-10-15 15:10:00,38.43,38.51,38.29,38.4,125800.0,29.4718,29.5331,29.3644,29.4488,125800.0
2014-10-15 15:20:00,38.4,38.76,38.37,38.76,140500.0,29.4488,29.7249,29.4258,29.7249,140500.0
2014-10-15 15:30:00,38.75,38.88,38.67,38.81,174100.0,29.7172,29.8169,29.6558,29.7632,174100.0
2014-10-15 15:40:00,38.83,38.95,38.78,38.83,186500.0,29.7785,29.8706,29.7402,29.7785,186500.0
2014-10-15 15:50:00,38.83,38.92,38.78,38.82,384700.0,29.7785,29.8476,29.7402,29.7709,384700.0
2014-10-16 09:30:00,37.98,38.66,37.76,38.64,146000.0,29.1267,29.6482,28.958,29.6328,146000.0
2014-10-16 09:40:00,38.61,38.8,38.59,38.79,101400.0,29.6098,29.7555,29.5945,29.7479,101400.0
2014-10-16 09:50:00,38.79,38.93,38.65,38.73,74700.0,29.7479,29.8552,29.6405,29.7019,74700.0
2014-10-16 10:00:00,38.72,38.75,38.57,38.75,102200.0,29.6942,29.7172,29.5792,29.7172,102200.0
2014-10-16 10:10:00,38.73,38.74,38.52,38.74,88500.0,29.7019,29.7095,29.5408,29.7095,88500.0
2014-10-16 10:20:00,38.73,39.16,38.72,38.96,149000.0,29.7019,30.0316,29.6942,29.8782,149000.0
2014-10-16 10:30:00,38.96,39.16,38.91,39.07,82200.0,29.8782,30.0316,29.8399,29.9626,82200.0
2014-10-16 10:40:00,39.06,39.25,38.98,39.19,85900.0,29.9549,30.1006,29.8936,30.0546,85900.0
2014-10-16 10:50:00,39.2,39.32,39.01,39.03,91100.0,30.0623,30.1543,29.9166,29.9319,91100.0
2014-10-16 11:00:00,39.02,39.02,38.81,38.91,68600.0,29.9243,29.9243,29.7632,29.8399,68600.0
2014-10-16 11:10:00,38.91,38.97,38.81,38.85,70400.0,29.8399,29.8859,29.7632,29.7939,70400.0
2014-10-16 11:20:00,38.85,38.93,38.77,38.9,57800.0,29.7939,29.8552,29.7325,29.8322,57800.0
2014-10-16 11:30:00,38.89,39.0,38.75,38.76,36100.0,29.8246,29.9089,29.7172,29.7249,36100.0
2014-10-16 11:40:00,38.74,38.88,38.74,38.75,44800.0,29.7095,29.8169,29.7095,29.7172,44800.0
2014-10-16 11:50:00,38.76,38.83,38.66,38.7,58200.0,29.7249,29.7785,29.6482,29.6788,58200.0
2014-10-16 12:00:00,38.69,38.72,38.6,38.64,34500.0,29.6712,29.6942,29.6022,29.6328,34500.0
2014-10-16 12:10:00,38.64,38.7,38.57,38.7,38100.0,29.6328,29.6788,29.5792,29.6788,38100.0
2014-10-16 12:20:00,38.69,38.76,38.56,38.59,40100.0,29.6712,29.7249,29.5715,29.5945,40100.0
2014-10-16 12:30:00,38.58,38.6,38.44,38.52,43400.0,29.5868,29.6022,29.4795,29.5408,43400.0
2014-10-16 12:40:00,38.52,38.58,38.48,38.53,40800.0,29.5408,29.5868,29.5101,29.5485,40800.0
2014-10-16 12:50:00,38.53,38.6,38.5,38.58,48900.0,29.5485,29.6022,29.5255,29.5868,48900.0
2014-10-16 13:00:00,38.56,38.68,38.46,38.57,107800.0,29.5715,29.6635,29.4948,29.5792,107800.0
2014-10-16 13:10:00,38.57,38.58,38.39,38.45,93400.0,29.5792,29.5868,29.4411,29.4871,93400.0
2014-10-16 13:20:00,38.45,38.58,38.4,38.49,36700.0,29.4871,29.5868,29.4488,29.5178,36700.0
2014-10-16 13:30:00,38.49,38.57,38.46,38.53,44200.0,29.5178,29.5792,29.4948,29.5485,44200.0
2014-10-16 13:40:00,38.52,38.63,38.51,38.57,39200.0,29.5408,29.6252,29.5331,29.5792,39200.0
2014-10-16 13:50:00,38.58,38.58,38.41,38.45,53300.0,29.5868,29.5868,29.4564,29.4871,53300.0
2014-10-16 14:00:00,38.44,38.5,38.39,38.49,33000.0,29.4795,29.5255,29.4411,29.5178,33000.0
2014-10-16 14:10:00,38.49,38.56,38.33,38.39,55200.0,29.5178,29.5715,29.3951,29.4411,55200.0
2014-10-16 14:20:00,38.38,38.44,38.3,38.38,34300.0,29.4334,29.4795,29.3721,29.4334,34300.0
2014-10-16 14:30:00,38.39,38.49,38.35,38.45,43600.0,29.4411,29.5178,29.4104,29.4871,43600.0
2014-10-16 14:40:00,38.45,38.45,38.31,38.31,51000.0,29.4871,29.4871,29.3798,29.3798,51000.0
2014-10-16 14:50:00,38.31,38.4,38.3,38.34,43900.0,29.3798,29.4488,29.3721,29.4028,43900.0
2014-10-16 15:00:00,38.32,38.4,38.28,38.38,55800.0,29.3874,29.4488,29.3568,29.4334,55800.0
2014-10-16 15:10:00,38.38,38.54,38.37,38.45,62900.0,29.4334,29.5561,29.4258,29.4871,62900.0
2014-10-16 15:20:00,38.45,38.54,38.44,38.54,53800.0,29.4871,29.5561,29.4795,29.5561,53800.0
2014-10-16 15:30:00,38.53,38.57,38.42,38.43,71700.0,29.5485,29.5792,29.4641,29.4718,71700.0
2014-10-16 15:40:00,38.43,38.57,38.43,38.49,88300.0,29.4718,29.5792,29.4718,29.5178,88300.0
2014-10-16 15:50:00,38.5,38.54,38.39,38.39,249100.0,29.5255,29.5561,29.4411,29.4411,249100.0
2014-10-17 09:30:00,38.67,38.98,38.62,38.83,198800.0,29.6558,29.8936,29.6175,29.7785,198800.0
2014-10-17 09:40:00,38.84,38.87,38.67,38.81,46500.0,29.7862,29.8092,29.6558,29.7632,46500.0
2014-10-17 09:50:00,38.81,38.86,38.68,38.75,49700.0,29.7632,29.8016,29.6635,29.7172,49700.0
2014-10-17 10:00:00,38.75,38.94,38.65,38.92,66900.0,29.7172,29.8629,29.6405,29.8476,66900.0
2014-10-17 10:10:00,38.91,39.07,38.9,39.02,65400.0,29.8399,29.9626,29.8322,29.9243,65400.0
2014-10-17 10:20:00,39.02,39.06,38.9,39.04,42700.0,29.9243,29.9549,29.8322,29.9396,42700.0
2014-10-17 10:30:00,39.05,39.06,38.9,38.92,47200.0,29.9473,29.9549,29.8322,29.8476,47200.0
2014-10-17 10:40:00,38.92,39.0,38.91,38.95,37700.0,29.8476,29.9089,29.8399,29.8706,37700.0
2014-10-17 10:50:00,38.95,39.11,38.95,39.09,30600.0,29.8706,29.9933,29.8706,29.9779,30600.0
2014-10-17 11:00:00,39.09,39.15,39.05,39.15,26500.0,29.9779,30.024,29.9473,30.024,26500.0
2014-10-17 11:10:00,39.14,39.23,39.14,39.22,27000.0,30.0163,30.0853,30.0163,30.0776,27000.0
2014-10-17 11:20:00,39.22,39.27,39.2,39.23,36600.0,30.0776,30.116,30.0623,30.0853,36600.0
2014-10-17 11:30:00,39.23,39.31,39.19,39.31,64700.0,30.0853,30.1467,30.0546,30.1467,64700.0
2014-10-17 11:40:00,39.3,39.33,39.26,39.32,58100.0,30.139,30.162,30.1083,30.1543,58100.0
2014-10-17 11:50:00,39.32,39.37,39.32,39.33,64100.0,30.1543,30.1927,30.1543,30.162,64100.0
2014-10-17 12:00:00,39.33,39.35,39.31,39.31,32100.0,30.162,30.1773,30.1467,30.1467,32100.0
2014-10-17 12:10:00,39.32,39.32,39.15,39.15,36500.0,30.1543,30.1543,30.024,30.024,36500.0
2014-10-17 12:20:00,39.15,39.21,39.15,39.2,14900.0,30.024,30.07,30.024,30.0623,14900.0
2014-10-17 12:30:00,39.2,39.24,39.19,39.2,20900.0,30.0623,30.093,30.0546,30.0623,20900.0
2014-10-17 12:40:00,39.19,39.19,39.11,39.13,18300.0,30.0546,30.0546,29.9933,30.0086,18300.0
2014-10-17 12:50:00,39.12,39.16,39.04,39.13,20700.0,30.0009,30.0316,29.9396,30.0086,20700.0
2014-10-17 13:00:00,39.14,39.18,39.03,39.04,22100.0,30.0163,30.047,29.9319,29.9396,22100.0
2014-10-17 13:10:00,39.04,39.05,38.97,39.05,23700.0,29.9396,29.9473,29.8859,29.9473,23700.0
2014-10-17 13:20:00,39.04,39.1,39.01,39.08,38300.0,29.9396,29.9856,29.9166,29.9703,38300.0
2014-10-17 13:30:00,39.07,39.17,39.05,39.17,17200.0,29.9626,30.0393,29.9473,30.0393,17200.0
2014-10-17 13:40:00,39.16,39.17,39.1,39.1,13900.0,30.0316,30.0393,29.9856,29.9856,13900.0
2014-10-17 13:50:00,39.09,39.13,38.98,39.04,30200.0,29.9779,30.0086,29.8936,29.9396,30200.0
2014-10-17 14:00:00,39.04,39.04,38.89,38.91,34500.0,29.9396,29.9396,29.8246,29.8399,34500.0
2014-10-17 14:10:00,38.9,38.92,38.81,38.82,106100.0,29.8322,29.8476,29.7632,29.7709,106100.0
2014-10-17 14:20:00,38.8,38.9,38.79,38.86,45400.0,29.7555,29.8322,29.7479,29.8016,45400.0
2014-10-17 14:30:00,38.86,38.91,38.82,38.88,31300.0,29.8016,29.8399,29.7709,29.8169,31300.0
2014-10-17 14:40:00,38.88,38.99,38.88,38.96,32100.0,29.8169,29.9012,29.8169,29.8782,32100.0
2014-10-17 14:50:00,38.96,38.99,38.94,38.99,36300.0,29.8782,29.9012,29.8629,29.9012,36300.0
2014-10-17 15:00:00,38.99,38.99,38.83,38.89,59100.0,29.9012,29.9012,29.7785,29.8246,59100.0
2014-10-17 15:10:00,38.9,39.03,38.9,39.02,42400.0,29.8322,29.9319,29.8322,29.9243,42400.0
2014-10-17 15:20:00,39.02,39.07,39.0,39.05,34000.0,29.9243,29.9626,29.9089,29.9473,34000.0
2014-10-17 15:30:00,39.06,39.11,39.01,39.05,66400.0,29.9549,29.9933,29.9166,29.9473,66400.0
2014-10-17 15:40:00,39.06,39.1,39.03,39.06,83800.0,29.9549,29.9856,29.9319,29.9549,83800.0
2014-10-17 15:50:00,39.05,39.05,38.82,38.82,621100.0,29.9473,29.9473,29.7709,29.7709,621100.0
2014-10-20 09:30:00,38.24,38.27,37.94,38.06,224600.0,29.3261,29.3491,29.096,29.188,224600.0
2014-10-20 09:40:00,38.07,38.18,37.8,37.8,152000.0,29.1957,29.2801,28.9886,28.9886,152000.0
2014-10-20 09:50:00,37.8,37.86,37.71,37.79,179000.0,28.9886,29.0347,28.9196,28.981,179000.0
2014-10-20 10:00:00,37.8,37.91,37.78,37.85,126400.0,28.9886,29.073,28.9733,29.027,126400.0
2014-10-20 10:10:00,37.84,37.87,37.66,37.68,135400.0,29.0193,29.0423,28.8813,28.8966,135400.0
2014-10-20 10:20:00,37.69,37.84,37.63,37.78,142500.0,28.9043,29.0193,28.8583,28.9733,142500.0
2014-10-20 10:30:00,37.78,37.87,37.69,37.85,95600.0,28.9733,29.0423,28.9043,29.027,95600.0
2014-10-20 10:40:00,37.85,37.97,37.82,37.88,99100.0,29.027,29.119,29.004,29.05,99100.0
2014-10-20 10:50:00,37.88,37.88,37.61,37.63,318500.0,29.05,29.05,28.8429,28.8583,318500.0
2014-10-20 11:00:00,37.63,37.63,37.44,37.54,225300.0,28.8583,28.8583,28.7126,28.7893,225300.0
2014-10-20 11:10:00,37.54,37.64,37.51,37.62,135400.0,28.7893,28.8659,28.7662,28.8506,135400.0
2014-10-20 11:20:00,37.63,37.83,37.59,37.8,63800.0,28.8583,29.0117,28.8276,28.9886,63800.0
2014-10-20 11:30:00,37.8,37.93,37.75,37.92,64800.0,28.9886,29.0883,28.9503,29.0807,64800.0
2014-10-20 11:40:00,37.92,38.04,37.91,38.01,53400.0,29.0807,29.1727,29.073,29.1497,53400.0
2014-10-20 11:50:00,38.01,38.01,37.92,37.97,43200.0,29.1497,29.1497,29.0807,29.119,43200.0
2014-10-20 12:00:00,37.98,38.06,37.98,37.99,58000.0,29.1267,29.188,29.1267,29.1344,58000.0
2014-10-20 12:10:00,37.99,38.06,37.93,38.02,55600.0,29.1344,29.188,29.0883,29.1574,55600.0
2014-10-20 12:20:00,38.03,38.05,37.97,37.98,36300.0,29.165,29.1804,29.119,29.1267,36300.0
2014-10-20 12:30:00,37.98,38.05,37.92,38.01,47000.0,29.1267,29.1804,29.0807,29.1497,47000.0
2014-10-20 12:40:00,38.01,38.04,38.0,38.03,69900.0,29.1497,29.1727,29.142,29.165,69900.0
2014-10-20 12:50:00,38.04,38.04,37.94,37.96,62100.0,29.1727,29.1727,29.096,29.1113,62100.0
2014-10-20 13:00:00,37.96,38.02,37.95,37.98,162200.0,29.1113,29.1574,29.1037,29.1267,162200.0
2014-10-20 13:10:00,37.98,38.11,37.96,38.11,71800.0,29.1267,29.2264,29.1113,29.2264,71800.0
2014-10-20 13:20:00,38.11,38.14,38.09,38.13,26600.0,29.2264,29.2494,29.211,29.2417,26600.0
2014-10-20 13:30:00,38.12,38.15,38.08,38.15,41900.0,29.234,29.2571,29.2034,29.2571,41900.0
2014-10-20 13:40:00,38.15,38.21,38.12,38.12,33000.0,29.2571,29.3031,29.234,29.234,33000.0
2014-10-20 13:50:00,38.12,38.16,38.12,38.12,37100.0,29.234,29.2647,29.234,29.234,37100.0
2014-10-20 14:00:00,38.12,38.17,38.11,38.13,58400.0,29.234,29.2724,29.2264,29.2417,58400.0
2014-10-20 14:10:00,38.13,38.21,38.13,38.21,83000.0,29.2417,29.3031,29.2417,29.3031,83000.0
2014-10-20 14:20:00,38.21,38.27,38.2,38.27,231700.0,29.3031,29.3491,29.2954,29.3491,231700.0
2014-10-20 14:30:00,38.27,38.28,38.24,38.27,85200.0,29.3491,29.3568,29.3261,29.3491,85200.0
2014-10-20 14:40:00,38.27,38.33,38.26,38.33,40100.0,29.3491,29.3951,29.3414,29.3951,40100.0
2014-10-20 14:50:00,38.32,38.35,38.27,38.35,79400.0,29.3874,29.4104,29.3491,29.4104,79400.0
2014-10-20 15:00:00,38.35,38.43,38.34,38.39,79500.0,29.4104,29.4718,29.4028,29.4411,79500.0
2014-10-20 15:10:00,38.39,38.5,38.38,38.44,77000.0,29.4411,29.5255,29.4334,29.4795,77000.0
2014-10-20 15:20:00,38.43,38.52,38.42,38.5,160100.0,29.4718,29.5408,29.4641,29.5255,160100.0
2014-10-20 15:30:00,38.51,38.57,38.48,38.56,212900.0,29.5331,29.5792,29.5101,29.5715,212900.0
2014-10-20 15:40:00,38.57,38.6,38.55,38.56,130700.0,29.5792,29.6022,29.5638,29.5715,130700.0
2014-10-20 15:50:00,38.57,38.58,38.53,38.54,191600.0,29.5792,29.5868,29.5485,29.5561,191600.0
2014-10-21 09:30:00,38.71,39.08,38.63,38.94,83400.0,29.6865,29.9703,29.6252,29.8629,83400.0
2014-10-21 09:40:00,38.93,39.01,38.86,38.96,56500.0,29.8552,29.9166,29.8016,29.8782,56500.0
2014-10-21 09:50:00,38.96,39.02,38.94,39.02,33100.0,29.8782,29.9243,29.8629,29.9243,33100.0
2014-10-21 10:00:00,39.04,39.06,38.88,38.95,56500.0,29.9396,29.9549,29.8169,29.8706,56500.0
2014-10-21 10:10:00,38.96,39.05,38.94,39.03,56700.0,29.8782,29.9473,29.8629,29.9319,56700.0
2014-10-21 10:20:00,39.02,39.15,39.02,39.12,49500.0,29.9243,30.024,29.9243,30.0009,49500.0
2014-10-21 10:30:00,39.13,39.15,39.11,39.12,85400.0,30.0086,30.024,29.9933,30.0009,85400.0
2014-10-21 10:40:00,39.11,39.24,39.11,39.24,33300.0,29.9933,30.093,29.9933,30.093,33300.0
2014-10-21 10:50:00,39.22,39.25,39.19,39.25,31000.0,30.0776,30.1006,30.0546,30.1006,31000.0
2014-10-21 11:00:00,39.24,39.3,39.22,39.29,56400.0,30.093,30.139,30.0776,30.1313,56400.0
2014-10-21 11:10:00,39.29,39.29,39.25,39.28,34500.0,30.1313,30.1313,30.1006,30.1236,34500.0
2014-10-21 11:20:00,39.29,39.33,39.27,39.33,33000.0,30.1313,30.162,30.116,30.162,33000.0
2014-10-21 11:30:00,39.33,39.34,39.3,39.3,34400.0,30.162,30.1697,30.139,30.139,34400.0
2014-10-21 11:40:00,39.3,39.35,39.26,39.26,35200.0,30.139,30.1773,30.1083,30.1083,35200.0
2014-10-21 11:50:00,39.26,39.27,39.2,39.27,55600.0,30.1083,30.116,30.0623,30.116,55600.0
2014-10-21 12:00:00,39.26,39.26,39.16,39.16,69700.0,30.1083,30.1083,30.0316,30.0316,69700.0
2014-10-21 12:10:00,39.16,39.19,39.15,39.18,32200.0,30.0316,30.0546,30.024,30.047,32200.0
2014-10-21 12:20:00,39.19,39.2,39.16,39.18,33300.0,30.0546,30.0623,30.0316,30.047,33300.0
2014-10-21 12:30:00,39.18,39.18,39.13,39.17,21800.0,30.047,30.047,30.0086,30.0393,21800.0
2014-10-21 12:40:00,39.17,39.18,39.15,39.16,19800.0,30.0393,30.047,30.024,30.0316,19800.0
2014-10-21 12:50:00,39.17,39.17,39.06,39.06,37500.0,30.0393,30.0393,29.9549,29.9549,37500.0
2014-10-21 13:00:00,39.06,39.15,39.06,39.14,27100.0,29.9549,30.024,29.9549,30.0163,27100.0
2014-10-21 13:10:00,39.15,39.17,39.06,39.09,60400.0,30.024,30.0393,29.9549,29.9779,60400.0
2014-10-21 13:20:00,39.09,39.12,39.07,39.1,23100.0,29.9779,30.0009,29.9626,29.9856,23100.0
2014-10-21 13:30:00,39.11,39.14,39.08,39.09,60900.0,29.9933,30.0163,29.9703,29.9779,60900.0
2014-10-21 13:40:00,39.09,39.12,39.07,39.07,34600.0,29.9779,30.0009,29.9626,29.9626,34600.0
2014-10-21 13:50:00,39.08,39.12,39.08,39.1,29600.0,29.9703,30.0009,29.9703,29.9856,29600.0
2014-10-21 14:00:00,39.1,39.16,39.07,39.15,29600.0,29.9856,30.0316,29.9626,30.024,29600.0
2014-10-21 14:10:00,39.14,39.2,39.11,39.17,32500.0,30.0163,30.0623,29.9933,30.0393,32500.0
2014-10-21 14:20:00,39.17,39.18,39.12,39.16,32200.0,30.0393,30.047,30.0009,30.0316,32200.0
2014-10-21 14:30:00,39.16,39.26,39.16,39.22,42800.0,30.0316,30.1083,30.0316,30.0776,42800.0
2014-10-21 14:40:00,39.23,39.24,39.13,39.15,44000.0,30.0853,30.093,30.0086,30.024,44000.0
2014-10-21 14:50:00,39.14,39.18,39.12,39.18,32700.0,30.0163,30.047,30.0009,30.047,32700.0
2014-10-21 15:00:00,39.18,39.23,39.15,39.16,45700.0,30.047,30.0853,30.024,30.0316,45700.0
2014-10-21 15:10:00,39.17,39.28,39.17,39.27,57400.0,30.0393,30.1236,30.0393,30.116,57400.0
2014-10-21 15:20:00,39.28,39.31,39.23,39.24,85900.0,30.1236,30.1467,30.0853,30.093,85900.0
2014-10-21 15:30:00,39.25,39.25,39.17,39.18,118000.0,30.1006,30.1006,30.0393,30.047,118000.0
2014-10-21 15:40:00,39.19,39.22,39.18,39.22,110500.0,30.0546,30.0776,30.047,30.0776,110500.0
2014-10-21 15:50:00,39.22,39.27,39.19,39.27,255900.0,30.0776,30.116,30.0546,30.116,255900.0
2014-10-22 09:30:00,39.32,39.71,39.27,39.43,106500.0,30.1543,30.4534,30.116,30.2387,106500.0
2014-10-22 09:40:00,39.42,39.64,39.42,39.58,50600.0,30.231,30.3997,30.231,30.3537,50600.0
2014-10-22 09:50:00,39.58,39.82,39.57,39.71,151500.0,30.3537,30.5378,30.346,30.4534,151500.0
2014-10-22 10:00:00,39.72,39.73,39.57,39.57,37900.0,30.4611,30.4688,30.346,30.346,37900.0
2014-10-22 10:10:00,39.58,39.72,39.57,39.71,46000.0,30.3537,30.4611,30.346,30.4534,46000.0
2014-10-22 10:20:00,39.71,39.87,39.67,39.86,41900.0,30.4534,30.5761,30.4227,30.5684,41900.0
2014-10-22 10:30:00,39.85,39.88,39.76,39.8,51900.0,30.5608,30.5838,30.4918,30.5224,51900.0
2014-10-22 10:40:00,39.79,39.84,39.76,39.8,64800.0,30.5148,30.5531,30.4918,30.5224,64800.0
2014-10-22 10:50:00,39.81,39.94,39.79,39.94,44700.0,30.5301,30.6298,30.5148,30.6298,44700.0
2014-10-22 11:00:00,39.93,40.15,39.93,39.99,133500.0,30.6221,30.7908,30.6221,30.6681,133500.0
2014-10-22 11:10:00,39.98,40.12,39.97,40.07,53200.0,30.6605,30.7678,30.6528,30.7295,53200.0
2014-10-22 11:20:00,40.07,40.1,40.01,40.1,48800.0,30.7295,30.7525,30.6835,30.7525,48800.0
2014-10-22 11:30:00,40.1,40.25,40.09,40.19,142300.0,30.7525,30.8675,30.7448,30.8215,142300.0
2014-10-22 11:40:00,40.19,40.2,40.16,40.2,69400.0,30.8215,30.8292,30.7985,30.8292,69400.0
2014-10-22 11:50:00,40.2,40.2,40.07,40.12,100300.0,30.8292,30.8292,30.7295,30.7678,100300.0
2014-10-22 12:00:00,40.12,40.16,40.01,40.01,40200.0,30.7678,30.7985,30.6835,30.6835,40200.0
2014-10-22 12:10:00,40.01,40.03,39.9,39.93,37500.0,30.6835,30.6988,30.5991,30.6221,37500.0
2014-10-22 12:20:00,39.93,39.99,39.93,39.97,30600.0,30.6221,30.6681,30.6221,30.6528,30600.0
2014-10-22 12:30:00,39.97,39.99,39.89,39.89,50100.0,30.6528,30.6681,30.5915,30.5915,50100.0
2014-10-22 12:40:00,39.89,39.91,39.82,39.82,54100.0,30.5915,30.6068,30.5378,30.5378,54100.0
2014-10-22 12:50:00,39.81,39.94,39.79,39.94,35100.0,30.5301,30.6298,30.5148,30.6298,35100.0
2014-10-22 13:00:00,39.95,39.98,39.91,39.98,55000.0,30.6375,30.6605,30.6068,30.6605,55000.0
2014-10-22 13:10:00,39.98,39.98,39.91,39.93,45700.0,30.6605,30.6605,30.6068,30.6221,45700.0
2014-10-22 13:20:00,39.94,39.96,39.9,39.95,49800.0,30.6298,30.6451,30.5991,30.6375,49800.0
2014-10-22 13:30:00,39.94,39.95,39.85,39.9,39700.0,30.6298,30.6375,30.5608,30.5991,39700.0
2014-10-22 13:40:00,39.91,40.02,39.91,39.97,58900.0,30.6068,30.6912,30.6068,30.6528,58900.0
2014-10-22 13:50:00,39.98,40.01,39.96,39.96,44600.0,30.6605,30.6835,30.6451,30.6451,44600.0
2014-10-22 14:00:00,39.96,39.99,39.91,39.94,119100.0,30.6451,30.6681,30.6068,30.6298,119100.0
2014-10-22 14:10:00,39.94,39.98,39.85,39.87,36500.0,30.6298,30.6605,30.5608,30.5761,36500.0
2014-10-22 14:20:00,39.86,39.9,39.8,39.9,64000.0,30.5684,30.5991,30.5224,30.5991,64000.0
2014-10-22 14:30:00,39.89,39.9,39.81,39.85,40100.0,30.5915,30.5991,30.5301,30.5608,40100.0
2014-10-22 14:40:00,39.85,39.95,39.85,39.93,45400.0,30.5608,30.6375,30.5608,30.6221,45400.0
2014-10-22 14:50:00,39.92,39.99,39.88,39.99,43400.0,30.6145,30.6681,30.5838,30.6681,43400.0
2014-10-22 15:00:00,39.99,39.99,39.89,39.91,51400.0,30.6681,30.6681,30.5915,30.6068,51400.0
2014-10-22 15:10:00,39.92,39.95,39.87,39.87,62100.0,30.6145,30.6375,30.5761,30.5761,62100.0
2014-10-22 15:20:00,39.87,39.89,39.81,39.81,65000.0,30.5761,30.5915,30.5301,30.5301,65000.0
2014-10-22 15:30:00,39.8,39.81,39.75,39.77,72800.0,30.5224,30.5301,30.4841,30.4994,72800.0
2014-10-22 15:40:00,39.77,39.77,39.67,39.68,106900.0,30.4994,30.4994,30.4227,30.4304,106900.0
2014-10-22 15:50:00,39.67,39.7,39.64,39.66,206600.0,30.4227,30.4457,30.3997,30.4151,206600.0
2014-10-23 09:30:00,40.11,40.17,39.99,40.0,117700.0,30.7602,30.8062,30.6681,30.6758,117700.0
2014-10-23 09:40:00,40.0,40.05,39.78,39.85,54900.0,30.6758,30.7142,30.5071,30.5608,54900.0
2014-10-23 09:50:00,39.87,40.0,39.82,39.87,46000.0,30.5761,30.6758,30.5378,30.5761,46000.0
2014-10-23 10:00:00,39.86,40.11,39.85,40.09,35900.0,30.5684,30.7602,30.5608,30.7448,35900.0
2014-10-23 10:10:00,40.08,40.24,40.06,40.21,29700.0,30.7372,30.8599,30.7218,30.8369,29700.0
2014-10-23 10:20:00,40.21,40.24,40.17,40.18,20700.0,30.8369,30.8599,30.8062,30.8139,20700.0
2014-10-23 10:30:00,40.19,40.38,40.16,40.37,59900.0,30.8215,30.9672,30.7985,30.9596,59900.0
2014-10-23 10:40:00,40.37,40.48,40.33,40.46,78800.0,30.9596,31.0439,30.9289,31.0286,78800.0
2014-10-23 10:50:00,40.47,40.52,40.42,40.52,73800.0,31.0363,31.0746,30.9979,31.0746,73800.0
2014-10-23 11:00:00,40.51,40.64,40.5,40.64,74000.0,31.0669,31.1666,31.0593,31.1666,74000.0
2014-10-23 11:10:00,40.64,40.68,40.55,40.55,54700.0,31.1666,31.1973,31.0976,31.0976,54700.0
2014-10-23 11:20:00,40.54,40.57,40.48,40.48,64100.0,31.0899,31.1129,31.0439,31.0439,64100.0
2014-10-23 11:30:00,40.48,40.57,40.47,40.47,53600.0,31.0439,31.1129,31.0363,31.0363,53600.0
2014-10-23 11:40:00,40.46,40.53,40.38,40.42,49600.0,31.0286,31.0823,30.9672,30.9979,49600.0
2014-10-23 11:50:00,40.41,40.42,40.34,40.34,25500.0,30.9902,30.9979,30.9366,30.9366,25500.0
2014-10-23 12:00:00,40.34,40.44,40.34,40.44,20100.0,30.9366,31.0132,30.9366,31.0132,20100.0
2014-10-23 12:10:00,40.41,40.41,40.33,40.33,15200.0,30.9902,30.9902,30.9289,30.9289,15200.0
2014-10-23 12:20:00,40.33,40.36,40.31,40.36,19700.0,30.9289,30.9519,30.9136,30.9519,19700.0
2014-10-23 12:30:00,40.35,40.36,40.25,40.26,22900.0,30.9442,30.9519,30.8675,30.8752,22900.0
2014-10-23 12:40:00,40.25,40.25,40.2,40.21,34000.0,30.8675,30.8675,30.8292,30.8369,34000.0
2014-10-23 12:50:00,40.22,40.24,40.16,40.19,14500.0,30.8445,30.8599,30.7985,30.8215,14500.0
2014-10-23 13:00:00,40.2,40.24,40.19,40.23,18000.0,30.8292,30.8599,30.8215,30.8522,18000.0
2014-10-23 13:10:00,40.24,40.24,40.2,40.21,16100.0,30.8599,30.8599,30.8292,30.8369,16100.0
2014-10-23 13:20:00,40.21,40.28,40.21,40.28,17700.0,30.8369,30.8905,30.8369,30.8905,17700.0
2014-10-23 13:30:00,40.28,40.32,40.21,40.25,28800.0,30.8905,30.9212,30.8369,30.8675,28800.0
2014-10-23 13:40:00,40.24,40.27,40.21,40.26,16600.0,30.8599,30.8829,30.8369,30.8752,16600.0
2014-10-23 13:50:00,40.26,40.28,40.23,40.28,15500.0,30.8752,30.8905,30.8522,30.8905,15500.0
2014-10-23 14:00:00,40.28,40.34,40.27,40.34,18300.0,30.8905,30.9366,30.8829,30.9366,18300.0
2014-10-23 14:10:00,40.34,40.38,40.34,40.38,18800.0,30.9366,30.9672,30.9366,30.9672,18800.0
2014-10-23 14:20:00,40.37,40.43,40.35,40.43,28200.0,30.9596,31.0056,30.9442,31.0056,28200.0
2014-10-23 14:30:00,40.42,40.42,40.36,40.38,28900.0,30.9979,30.9979,30.9519,30.9672,28900.0
2014-10-23 14:40:00,40.38,40.39,40.32,40.36,22000.0,30.9672,30.9749,30.9212,30.9519,22000.0
2014-10-23 14:50:00,40.37,40.37,40.17,40.29,43200.0,30.9596,30.9596,30.8062,30.8982,43200.0
2014-10-23 15:00:00,40.27,40.3,40.21,40.25,71500.0,30.8829,30.9059,30.8369,30.8675,71500.0
2014-10-23 15:10:00,40.25,40.3,40.23,40.26,53900.0,30.8675,30.9059,30.8522,30.8752,53900.0
2014-10-23 15:20:00,40.25,40.29,40.23,40.27,52800.0,30.8675,30.8982,30.8522,30.8829,52800.0
2014-10-23 15:30:00,40.26,40.39,40.26,40.35,61500.0,30.8752,30.9749,30.8752,30.9442,61500.0
2014-10-23 15:40:00,40.35,40.35,40.27,40.3,66800.0,30.9442,30.9442,30.8829,30.9059,66800.0
2014-10-23 15:50:00,40.3,40.35,40.22,40.29,133500.0,30.9059,30.9442,30.8445,30.8982,133500.0
2014-10-24 09:30:00,40.46,40.56,40.34,40.45,62800.0,31.0286,31.1053,30.9366,31.0209,62800.0
2014-10-24 09:40:00,40.43,40.45,40.16,40.16,57300.0,31.0056,31.0209,30.7985,30.7985,57300.0
2014-10-24 09:50:00,40.17,40.17,39.92,39.94,46500.0,30.8062,30.8062,30.6145,30.6298,46500.0
2014-10-24 10:00:00,39.92,40.14,39.92,40.02,56200.0,30.6145,30.7832,30.6145,30.6912,56200.0
2014-10-24 10:10:00,40.02,40.25,40.01,40.23,34500.0,30.6912,30.8675,30.6835,30.8522,34500.0
2014-10-24 10:20:00,40.23,40.25,40.12,40.15,30500.0,30.8522,30.8675,30.7678,30.7908,30500.0
2014-10-24 10:30:00,40.15,40.2,40.14,40.14,28400.0,30.7908,30.8292,30.7832,30.7832,28400.0
2014-10-24 10:40:00,40.14,40.15,40.09,40.11,30800.0,30.7832,30.7908,30.7448,30.7602,30800.0
2014-10-24 10:50:00,40.11,40.24,40.09,40.23,22400.0,30.7602,30.8599,30.7448,30.8522,22400.0
2014-10-24 11:00:00,40.24,40.34,40.24,40.31,38000.0,30.8599,30.9366,30.8599,30.9136,38000.0
2014-10-24 11:10:00,40.31,40.38,40.3,40.36,35500.0,30.9136,30.9672,30.9059,30.9519,35500.0
2014-10-24 11:20:00,40.35,40.39,40.35,40.36,19200.0,30.9442,30.9749,30.9442,30.9519,19200.0
2014-10-24 11:30:00,40.36,40.43,40.33,40.41,29000.0,30.9519,31.0056,30.9289,30.9902,29000.0
2014-10-24 11:40:00,40.42,40.48,40.39,40.42,31600.0,30.9979,31.0439,30.9749,30.9979,31600.0
2014-10-24 11:50:00,40.42,40.43,40.4,40.43,25100.0,30.9979,31.0056,30.9826,31.0056,25100.0
2014-10-24 12:00:00,40.42,40.43,40.35,40.36,37500.0,30.9979,31.0056,30.9442,30.9519,37500.0
2014-10-24 12:10:00,40.37,40.43,40.36,40.4,78000.0,30.9596,31.0056,30.9519,30.9826,78000.0
2014-10-24 12:20:00,40.4,40.41,40.36,40.38,18200.0,30.9826,30.9902,30.9519,30.9672,18200.0
2014-10-24 12:30:00,40.38,40.39,40.36,40.37,18800.0,30.9672,30.9749,30.9519,30.9596,18800.0
2014-10-24 12:40:00,40.37,40.41,40.37,40.39,19000.0,30.9596,30.9902,30.9596,30.9749,19000.0
2014-10-24 12:50:00,40.39,40.39,40.33,40.38,22300.0,30.9749,30.9749,30.9289,30.9672,22300.0
2014-10-24 13:00:00,40.38,40.39,40.35,40.35,17000.0,30.9672,30.9749,30.9442,30.9442,17000.0
2014-10-24 13:10:00,40.35,40.38,40.31,40.31,19600.0,30.9442,30.9672,30.9136,30.9136,19600.0
2014-10-24 13:20:00,40.31,40.33,40.3,40.3,17400.0,30.9136,30.9289,30.9059,30.9059,17400.0
2014-10-24 13:30:00,40.3,40.42,40.3,40.42,22200.0,30.9059,30.9979,30.9059,30.9979,22200.0
2014-10-24 13:40:00,40.41,40.43,40.38,40.39,17600.0,30.9902,31.0056,30.9672,30.9749,17600.0
2014-10-24 13:50:00,40.4,40.43,40.39,40.4,15500.0,30.9826,31.0056,30.9749,30.9826,15500.0
2014-10-24 14:00:00,40.4,40.42,40.38,40.42,19200.0,30.9826,30.9979,30.9672,30.9979,19200.0
2014-10-24 14:10:00,40.41,40.42,40.38,40.41,16600.0,30.9902,30.9979,30.9672,30.9902,16600.0
2014-10-24 14:20:00,40.42,40.47,40.4,40.45,82100.0,30.9979,31.0363,30.9826,31.0209,82100.0
2014-10-24 14:30:00,40.46,40.54,40.45,40.53,119600.0,31.0286,31.0899,31.0209,31.0823,119600.0
2014-10-24 14:40:00,40.54,40.61,40.53,40.61,27500.0,31.0899,31.1436,31.0823,31.1436,27500.0
2014-10-24 14:50:00,40.6,40.61,40.56,40.59,29200.0,31.136,31.1436,31.1053,31.1283,29200.0
2014-10-24 15:00:00,40.59,40.61,40.57,40.59,46300.0,31.1283,31.1436,31.1129,31.1283,46300.0
2014-10-24 15:10:00,40.59,40.59,40.54,40.57,31900.0,31.1283,31.1283,31.0899,31.1129,31900.0
2014-10-24 15:20:00,40.57,40.58,40.54,40.58,41900.0,31.1129,31.1206,31.0899,31.1206,41900.0
2014-10-24 15:30:00,40.57,40.63,40.57,40.63,60500.0,31.1129,31.159,31.1129,31.159,60500.0
2014-10-24 15:40:00,40.62,40.71,40.61,40.69,99200.0,31.1513,31.2203,31.1436,31.205,99200.0
2014-10-24 15:50:00,40.69,40.74,40.68,40.71,202600.0,31.205,31.2433,31.1973,31.2203,202600.0
2014-10-27 09:30:00,40.58,40.87,40.35,40.78,62800.0,31.1206,31.343,30.9442,31.274,62800.0
2014-10-27 09:40:00,40.79,40.88,40.74,40.79,30800.0,31.2817,31.3507,31.2433,31.2817,30800.0
2014-10-27 09:50:00,40.77,40.77,40.62,40.64,26700.0,31.2663,31.2663,31.1513,31.1666,26700.0
2014-10-27 10:00:00,40.64,40.67,40.52,40.67,29600.0,31.1666,31.1896,31.0746,31.1896,29600.0
2014-10-27 10:10:00,40.67,40.85,40.63,40.84,35400.0,31.1896,31.3277,31.159,31.32,35400.0
2014-10-27 10:20:00,40.82,40.87,40.73,40.73,29700.0,31.3047,31.343,31.2356,31.2356,29700.0
2014-10-27 10:30:00,40.74,40.79,40.72,40.77,30900.0,31.2433,31.2817,31.228,31.2663,30900.0
2014-10-27 10:40:00,40.77,40.95,40.74,40.87,34400.0,31.2663,31.4044,31.2433,31.343,34400.0
2014-10-27 10:50:00,40.86,40.91,40.84,40.91,29700.0,31.3353,31.3737,31.32,31.3737,29700.0
2014-10-27 11:00:00,40.91,40.91,40.77,40.8,60300.0,31.3737,31.3737,31.2663,31.2893,60300.0
2014-10-27 11:10:00,40.82,40.89,40.81,40.87,24700.0,31.3047,31.3583,31.297,31.343,24700.0
2014-10-27 11:20:00,40.87,40.9,40.81,40.85,26100.0,31.343,31.366,31.297,31.3277,26100.0
2014-10-27 11:30:00,40.85,40.86,40.72,40.74,24700.0,31.3277,31.3353,31.228,31.2433,24700.0
2014-10-27 11:40:00,40.74,40.78,40.72,40.76,22800.0,31.2433,31.274,31.228,31.2587,22800.0
2014-10-27 11:50:00,40.75,40.77,40.71,40.76,12800.0,31.251,31.2663,31.2203,31.2587,12800.0
2014-10-27 12:00:00,40.76,40.84,40.74,40.83,15100.0,31.2587,31.32,31.2433,31.3123,15100.0
2014-10-27 12:10:00,40.83,40.87,40.78,40.83,18800.0,31.3123,31.343,31.274,31.3123,18800.0
2014-10-27 12:20:00,40.83,40.84,40.78,40.83,17000.0,31.3123,31.32,31.274,31.3123,17000.0
2014-10-27 12:30:00,40.83,40.87,40.79,40.83,12100.0,31.3123,31.343,31.2817,31.3123,12100.0
2014-10-27 12:40:00,40.83,40.87,40.79,40.8,16500.0,31.3123,31.343,31.2817,31.2893,16500.0
2014-10-27 12:50:00,40.79,40.83,40.77,40.8,24600.0,31.2817,31.3123,31.2663,31.2893,24600.0
2014-10-27 13:00:00,40.8,40.88,40.8,40.84,17900.0,31.2893,31.3507,31.2893,31.32,17900.0
2014-10-27 13:10:00,40.84,40.86,40.79,40.84,20300.0,31.32,31.3353,31.2817,31.32,20300.0
2014-10-27 13:20:00,40.84,40.86,40.77,40.77,11000.0,31.32,31.3353,31.2663,31.2663,11000.0
2014-10-27 13:30:00,40.78,40.79,40.71,40.72,19800.0,31.274,31.2817,31.2203,31.228,19800.0
2014-10-27 13:40:00,40.72,40.73,40.7,40.72,10900.0,31.228,31.2356,31.2126,31.228,10900.0
2014-10-27 13:50:00,40.71,40.71,40.66,40.68,16500.0,31.2203,31.2203,31.182,31.1973,16500.0
2014-10-27 14:00:00,40.69,40.71,40.65,40.68,17200.0,31.205,31.2203,31.1743,31.1973,17200.0
2014-10-27 14:10:00,40.68,40.73,40.68,40.72,22100.0,31.1973,31.2356,31.1973,31.228,22100.0
2014-10-27 14:20:00,40.73,40.73,40.66,40.69,16400.0,31.2356,31.2356,31.182,31.205,16400.0
2014-10-27 14:30:00,40.69,40.72,40.65,40.71,17100.0,31.205,31.228,31.1743,31.2203,17100.0
2014-10-27 14:40:00,40.72,40.75,40.66,40.75,90100.0,31.228,31.251,31.182,31.251,90100.0
2014-10-27 14:50:00,40.75,40.76,40.65,40.66,19700.0,31.251,31.2587,31.1743,31.182,19700.0
2014-10-27 15:00:00,40.67,40.68,40.58,40.58,58100.0,31.1896,31.1973,31.1206,31.1206,58100.0
2014-10-27 15:10:00,40.59,40.63,40.54,40.63,45000.0,31.1283,31.159,31.0899,31.159,45000.0
2014-10-27 15:20:00,40.63,40.63,40.51,40.52,59600.0,31.159,31.159,31.0669,31.0746,59600.0
2014-10-27 15:30:00,40.52,40.63,40.52,40.61,79500.0,31.0746,31.159,31.0746,31.1436,79500.0
2014-10-27 15:40:00,40.6,40.69,40.58,40.64,103600.0,31.136,31.205,31.1206,31.1666,103600.0
2014-10-27 15:50:00,40.65,40.66,40.54,40.55,185600.0,31.1743,31.182,31.0899,31.0976,185600.0
2014-10-28 09:30:00,40.76,41.25,40.76,41.2,108400.0,31.2587,31.6344,31.2587,31.5961,108400.0
2014-10-28 09:40:00,41.2,41.25,41.08,41.22,34100.0,31.5961,31.6344,31.5041,31.6114,34100.0
2014-10-28 09:50:00,41.25,41.33,41.17,41.2,34900.0,31.6344,31.6958,31.5731,31.5961,34900.0
2014-10-28 10:00:00,41.2,41.29,41.14,41.2,30700.0,31.5961,31.6651,31.5501,31.5961,30700.0
2014-10-28 10:10:00,41.2,41.23,41.17,41.17,22200.0,31.5961,31.6191,31.5731,31.5731,22200.0
2014-10-28 10:20:00,41.17,41.17,41.04,41.05,43700.0,31.5731,31.5731,31.4734,31.4811,43700.0
2014-10-28 10:30:00,41.06,41.1,41.01,41.05,34000.0,31.4887,31.5194,31.4504,31.4811,34000.0
2014-10-28 10:40:00,41.05,41.07,41.0,41.01,70000.0,31.4811,31.4964,31.4427,31.4504,70000.0
2014-10-28 10:50:00,41.02,41.15,41.02,41.13,97300.0,31.458,31.5577,31.458,31.5424,97300.0
2014-10-28 11:00:00,41.14,41.29,41.13,41.15,85200.0,31.5501,31.6651,31.5424,31.5577,85200.0
2014-10-28 11:10:00,41.15,41.19,41.12,41.18,22400.0,31.5577,31.5884,31.5347,31.5807,22400.0
2014-10-28 11:20:00,41.18,41.2,41.15,41.17,21500.0,31.5807,31.5961,31.5577,31.5731,21500.0
2014-10-28 11:30:00,41.17,41.2,41.14,41.19,14500.0,31.5731,31.5961,31.5501,31.5884,14500.0
2014-10-28 11:40:00,41.19,41.2,41.14,41.17,16800.0,31.5884,31.5961,31.5501,31.5731,16800.0
2014-10-28 11:50:00,41.17,41.17,41.13,41.13,12600.0,31.5731,31.5731,31.5424,31.5424,12600.0
2014-10-28 12:00:00,41.14,41.16,41.13,41.14,13700.0,31.5501,31.5654,31.5424,31.5501,13700.0
2014-10-28 12:10:00,41.15,41.2,41.12,41.16,42400.0,31.5577,31.5961,31.5347,31.5654,42400.0
2014-10-28 12:20:00,41.15,41.2,41.15,41.2,12200.0,31.5577,31.5961,31.5577,31.5961,12200.0
2014-10-28 12:30:00,41.19,41.2,41.16,41.16,11800.0,31.5884,31.5961,31.5654,31.5654,11800.0
2014-10-28 12:40:00,41.15,41.15,41.09,41.1,30000.0,31.5577,31.5577,31.5117,31.5194,30000.0
2014-10-28 12:50:00,41.1,41.13,41.08,41.1,14400.0,31.5194,31.5424,31.5041,31.5194,14400.0
2014-10-28 13:00:00,41.1,41.1,41.07,41.09,25000.0,31.5194,31.5194,31.4964,31.5117,25000.0
2014-10-28 13:10:00,41.1,41.16,41.1,41.15,15400.0,31.5194,31.5654,31.5194,31.5577,15400.0
2014-10-28 13:20:00,41.16,41.2,41.16,41.19,12800.0,31.5654,31.5961,31.5654,31.5884,12800.0
2014-10-28 13:30:00,41.19,41.19,41.16,41.19,13100.0,31.5884,31.5884,31.5654,31.5884,13100.0
2014-10-28 13:40:00,41.19,41.2,41.16,41.19,19300.0,31.5884,31.5961,31.5654,31.5884,19300.0
2014-10-28 13:50:00,41.2,41.2,41.17,41.17,23000.0,31.5961,31.5961,31.5731,31.5731,23000.0
2014-10-28 14:00:00,41.18,41.2,41.17,41.19,23500.0,31.5807,31.5961,31.5731,31.5884,23500.0
2014-10-28 14:10:00,41.19,41.2,41.16,41.17,32000.0,31.5884,31.5961,31.5654,31.5731,32000.0
2014-10-28 14:20:00,41.17,41.21,41.17,41.2,59800.0,31.5731,31.6038,31.5731,31.5961,59800.0
2014-10-28 14:30:00,41.2,41.23,41.19,41.23,78100.0,31.5961,31.6191,31.5884,31.6191,78100.0
2014-10-28 14:40:00,41.23,41.32,41.23,41.3,60800.0,31.6191,31.6881,31.6191,31.6728,60800.0
2014-10-28 14:50:00,41.31,41.34,41.3,41.31,34900.0,31.6804,31.7035,31.6728,31.6804,34900.0
2014-10-28 15:00:00,41.32,41.4,41.31,41.35,44700.0,31.6881,31.7495,31.6804,31.7111,44700.0
2014-10-28 15:10:00,41.36,41.4,41.35,41.38,42500.0,31.7188,31.7495,31.7111,31.7341,42500.0
2014-10-28 15:20:00,41.37,41.48,41.37,41.44,41000.0,31.7265,31.8108,31.7265,31.7801,41000.0
2014-10-28 15:30:00,41.45,41.5,41.45,41.47,63800.0,31.7878,31.8262,31.7878,31.8031,63800.0
2014-10-28 15:40:00,41.48,41.5,41.46,41.46,81400.0,31.8108,31.8262,31.7955,31.7955,81400.0
2014-10-28 15:50:00,41.47,41.5,41.44,41.5,169000.0,31.8031,31.8262,31.7801,31.8262,169000.0
2014-10-29 09:30:00,41.54,42.04,41.43,42.04,101900.0,31.8568,32.2403,31.7725,32.2403,101900.0
2014-10-29 09:40:00,42.01,42.09,41.96,42.02,33100.0,32.2173,32.2786,32.1789,32.2249,33100.0
2014-10-29 09:50:00,42.0,42.02,41.95,41.99,29700.0,32.2096,32.2249,32.1713,32.2019,29700.0
2014-10-29 10:00:00,41.98,42.0,41.8,41.82,37600.0,32.1943,32.2096,32.0562,32.0716,37600.0
2014-10-29 10:10:00,41.8,41.91,41.8,41.86,27500.0,32.0562,32.1406,32.0562,32.1022,27500.0
2014-10-29 10:20:00,41.87,41.89,41.78,41.81,25300.0,32.1099,32.1252,32.0409,32.0639,25300.0
2014-10-29 10:30:00,41.81,41.89,41.81,41.89,24600.0,32.0639,32.1252,32.0639,32.1252,24600.0
2014-10-29 10:40:00,41.88,41.88,41.78,41.82,26200.0,32.1176,32.1176,32.0409,32.0716,26200.0
2014-10-29 10:50:00,41.81,41.84,41.76,41.82,37700.0,32.0639,32.0869,32.0255,32.0716,37700.0
2014-10-29 11:00:00,41.83,41.85,41.74,41.8,23800.0,32.0792,32.0946,32.0102,32.0562,23800.0
2014-10-29 11:10:00,41.79,41.82,41.76,41.81,17000.0,32.0486,32.0716,32.0255,32.0639,17000.0
2014-10-29 11:20:00,41.81,41.85,41.77,41.78,17200.0,32.0639,32.0946,32.0332,32.0409,17200.0
2014-10-29 11:30:00,41.77,41.77,41.71,41.73,13600.0,32.0332,32.0332,31.9872,32.0025,13600.0
2014-10-29 11:40:00,41.72,41.76,41.72,41.75,10600.0,31.9949,32.0255,31.9949,32.0179,10600.0
2014-10-29 11:50:00,41.74,41.81,41.73,41.81,16200.0,32.0102,32.0639,32.0025,32.0639,16200.0
2014-10-29 12:00:00,41.81,41.81,41.69,41.72,18600.0,32.0639,32.0639,31.9719,31.9949,18600.0
2014-10-29 12:10:00,41.72,41.75,41.67,41.68,14800.0,31.9949,32.0179,31.9565,31.9642,14800.0
2014-10-29 12:20:00,41.68,41.73,41.65,41.69,39700.0,31.9642,32.0025,31.9412,31.9719,39700.0
2014-10-29 12:30:00,41.7,41.76,41.7,41.72,13000.0,31.9795,32.0255,31.9795,31.9949,13000.0
2014-10-29 12:40:00,41.71,41.74,41.69,41.71,11600.0,31.9872,32.0102,31.9719,31.9872,11600.0
2014-10-29 12:50:00,41.71,41.73,41.66,41.7,10700.0,31.9872,32.0025,31.9489,31.9795,10700.0
2014-10-29 13:00:00,41.7,41.71,41.66,41.66,8700.0,31.9795,31.9872,31.9489,31.9489,8700.0
2014-10-29 13:10:00,41.66,41.71,41.63,41.63,14400.0,31.9489,31.9872,31.9259,31.9259,14400.0
2014-10-29 13:20:00,41.63,41.68,41.63,41.68,13500.0,31.9259,31.9642,31.9259,31.9642,13500.0
2014-10-29 13:30:00,41.68,41.69,41.66,41.66,12700.0,31.9642,31.9719,31.9489,31.9489,12700.0
2014-10-29 13:40:00,41.67,41.71,41.66,41.71,11700.0,31.9565,31.9872,31.9489,31.9872,11700.0
2014-10-29 13:50:00,41.71,41.72,41.66,41.7,14200.0,31.9872,31.9949,31.9489,31.9795,14200.0
2014-10-29 14:00:00,41.69,41.69,41.51,41.61,42600.0,31.9719,31.9719,31.8338,31.9105,42600.0
2014-10-29 14:10:00,41.63,41.69,41.53,41.59,67800.0,31.9259,31.9719,31.8492,31.8952,67800.0
2014-10-29 14:20:00,41.59,41.78,41.58,41.78,49600.0,31.8952,32.0409,31.8875,32.0409,49600.0
2014-10-29 14:30:00,41.77,41.81,41.69,41.76,43300.0,32.0332,32.0639,31.9719,32.0255,43300.0
2014-10-29 14:40:00,41.76,41.82,41.69,41.71,40400.0,32.0255,32.0716,31.9719,31.9872,40400.0
2014-10-29 14:50:00,41.71,41.71,41.61,41.62,188000.0,31.9872,31.9872,31.9105,31.9182,188000.0
2014-10-29 15:00:00,41.61,41.61,41.38,41.41,121900.0,31.9105,31.9105,31.7341,31.7571,121900.0
2014-10-29 15:10:00,41.42,41.42,41.37,41.4,191900.0,31.7648,31.7648,31.7265,31.7495,191900.0
2014-10-29 15:20:00,41.4,41.42,41.36,41.4,108300.0,31.7495,31.7648,31.7188,31.7495,108300.0
2014-10-29 15:30:00,41.41,41.46,41.39,41.42,183300.0,31.7571,31.7955,31.7418,31.7648,183300.0
2014-10-29 15:40:00,41.41,41.46,41.39,41.41,290100.0,31.7571,31.7955,31.7418,31.7571,290100.0
2014-10-29 15:50:00,41.41,41.42,41.35,41.38,305400.0,31.7571,31.7648,31.7111,31.7341,305400.0
2014-10-30 09:30:00,41.25,41.64,41.22,41.57,73300.0,31.6344,31.9335,31.6114,31.8798,73300.0
2014-10-30 09:40:00,41.59,41.75,41.57,41.74,60400.0,31.8952,32.0179,31.8798,32.0102,60400.0
2014-10-30 09:50:00,41.75,41.8,41.68,41.69,51900.0,32.0179,32.0562,31.9642,31.9719,51900.0
2014-10-30 10:00:00,41.68,41.68,41.57,41.58,44200.0,31.9642,31.9642,31.8798,31.8875,44200.0
2014-10-30 10:10:00,41.57,41.61,41.5,41.57,38700.0,31.8798,31.9105,31.8262,31.8798,38700.0
2014-10-30 10:20:00,41.56,41.66,41.56,41.66,90100.0,31.8722,31.9489,31.8722,31.9489,90100.0
2014-10-30 10:30:00,41.67,41.75,41.66,41.75,27200.0,31.9565,32.0179,31.9489,32.0179,27200.0
2014-10-30 10:40:00,41.75,41.77,41.7,41.73,20400.0,32.0179,32.0332,31.9795,32.0025,20400.0
2014-10-30 10:50:00,41.73,41.85,41.73,41.84,30300.0,32.0025,32.0946,32.0025,32.0869,30300.0
2014-10-30 11:00:00,41.83,41.88,41.81,41.86,27900.0,32.0792,32.1176,32.0639,32.1022,27900.0
2014-10-30 11:10:00,41.86,41.9,41.83,41.85,21500.0,32.1022,32.1329,32.0792,32.0946,21500.0
2014-10-30 11:20:00,41.85,41.85,41.78,41.81,15600.0,32.0946,32.0946,32.0409,32.0639,15600.0
2014-10-30 11:30:00,41.82,41.84,41.76,41.79,18900.0,32.0716,32.0869,32.0255,32.0486,18900.0
2014-10-30 11:40:00,41.79,41.82,41.77,41.77,31800.0,32.0486,32.0716,32.0332,32.0332,31800.0
2014-10-30 11:50:00,41.77,41.88,41.77,41.88,27600.0,32.0332,32.1176,32.0332,32.1176,27600.0
2014-10-30 12:00:00,41.88,41.89,41.85,41.87,14800.0,32.1176,32.1252,32.0946,32.1099,14800.0
2014-10-30 12:10:00,41.87,41.88,41.84,41.86,11000.0,32.1099,32.1176,32.0869,32.1022,11000.0
2014-10-30 12:20:00,41.85,41.9,41.83,41.89,49400.0,32.0946,32.1329,32.0792,32.1252,49400.0
2014-10-30 12:30:00,41.88,41.95,41.88,41.91,10500.0,32.1176,32.1713,32.1176,32.1406,10500.0
2014-10-30 12:40:00,41.91,41.94,41.88,41.93,10900.0,32.1406,32.1636,32.1176,32.1559,10900.0
2014-10-30 12:50:00,41.93,41.93,41.89,41.91,14100.0,32.1559,32.1559,32.1252,32.1406,14100.0
2014-10-30 13:00:00,41.92,41.95,41.91,41.91,13300.0,32.1483,32.1713,32.1406,32.1406,13300.0
2014-10-30 13:10:00,41.92,42.09,41.92,42.02,36500.0,32.1483,32.2786,32.1483,32.2249,36500.0
2014-10-30 13:20:00,42.02,42.13,42.02,42.09,23200.0,32.2249,32.3093,32.2249,32.2786,23200.0
2014-10-30 13:30:00,42.09,42.13,42.05,42.13,23500.0,32.2786,32.3093,32.2479,32.3093,23500.0
2014-10-30 13:40:00,42.11,42.15,42.09,42.12,14000.0,32.294,32.3246,32.2786,32.3016,14000.0
2014-10-30 13:50:00,42.11,42.19,42.11,42.14,23200.0,32.294,32.3553,32.294,32.317,23200.0
2014-10-30 14:00:00,42.13,42.2,42.13,42.2,27400.0,32.3093,32.363,32.3093,32.363,27400.0
2014-10-30 14:10:00,42.2,42.21,42.08,42.08,50300.0,32.363,32.3707,32.271,32.271,50300.0
2014-10-30 14:20:00,42.08,42.11,42.05,42.09,32600.0,32.271,32.294,32.2479,32.2786,32600.0
2014-10-30 14:30:00,42.09,42.13,42.09,42.11,28300.0,32.2786,32.3093,32.2786,32.294,28300.0
2014-10-30 14:40:00,42.1,42.13,42.05,42.05,41100.0,32.2863,32.3093,32.2479,32.2479,41100.0
2014-10-30 14:50:00,42.05,42.05,41.92,41.96,43700.0,32.2479,32.2479,32.1483,32.1789,43700.0
2014-10-30 15:00:00,41.94,41.99,41.94,41.95,43000.0,32.1636,32.2019,32.1636,32.1713,43000.0
2014-10-30 15:10:00,41.95,41.98,41.91,41.96,44700.0,32.1713,32.1943,32.1406,32.1789,44700.0
2014-10-30 15:20:00,41.95,41.98,41.89,41.92,60300.0,32.1713,32.1943,32.1252,32.1483,60300.0
2014-10-30 15:30:00,41.92,42.0,41.92,42.0,89000.0,32.1483,32.2096,32.1483,32.2096,89000.0
2014-10-30 15:40:00,41.99,42.06,41.98,42.05,64100.0,32.2019,32.2556,32.1943,32.2479,64100.0
2014-10-30 15:50:00,42.05,42.11,42.04,42.1,174200.0,32.2479,32.294,32.2403,32.2863,174200.0
2014-10-31 09:30:00,42.74,42.86,42.66,42.72,82400.0,32.7771,32.8691,32.7158,32.7618,82400.0
2014-10-31 09:40:00,42.72,42.73,42.49,42.5,73000.0,32.7618,32.7694,32.5854,32.5931,73000.0
2014-10-31 09:50:00,42.52,42.65,42.45,42.58,47700.0,32.6084,32.7081,32.5547,32.6544,47700.0
2014-10-31 10:00:00,42.59,42.65,42.53,42.55,34500.0,32.6621,32.7081,32.6161,32.6314,34500.0
2014-10-31 10:10:00,42.55,42.7,42.55,42.61,56900.0,32.6314,32.7464,32.6314,32.6774,56900.0
2014-10-31 10:20:00,42.61,42.7,42.57,42.66,39700.0,32.6774,32.7464,32.6467,32.7158,39700.0
2014-10-31 10:30:00,42.66,42.72,42.64,42.67,22800.0,32.7158,32.7618,32.7004,32.7234,22800.0
2014-10-31 10:40:00,42.67,42.72,42.59,42.59,33500.0,32.7234,32.7618,32.6621,32.6621,33500.0
2014-10-31 10:50:00,42.6,42.6,42.54,42.56,65200.0,32.6697,32.6697,32.6237,32.6391,65200.0
2014-10-31 11:00:00,42.56,42.69,42.56,42.67,51800.0,32.6391,32.7388,32.6391,32.7234,51800.0
2014-10-31 11:10:00,42.67,42.72,42.61,42.64,42500.0,32.7234,32.7618,32.6774,32.7004,42500.0
2014-10-31 11:20:00,42.63,42.67,42.6,42.66,34800.0,32.6927,32.7234,32.6697,32.7158,34800.0
2014-10-31 11:30:00,42.66,42.71,42.65,42.66,47900.0,32.7158,32.7541,32.7081,32.7158,47900.0
2014-10-31 11:40:00,42.66,42.68,42.62,42.65,30600.0,32.7158,32.7311,32.6851,32.7081,30600.0
2014-10-31 11:50:00,42.65,42.66,42.6,42.64,27100.0,32.7081,32.7158,32.6697,32.7004,27100.0
2014-10-31 12:00:00,42.63,42.63,42.59,42.62,20700.0,32.6927,32.6927,32.6621,32.6851,20700.0
2014-10-31 12:10:00,42.62,42.65,42.57,42.58,24000.0,32.6851,32.7081,32.6467,32.6544,24000.0
2014-10-31 12:20:00,42.58,42.61,42.56,42.61,73600.0,32.6544,32.6774,32.6391,32.6774,73600.0
2014-10-31 12:30:00,42.61,42.61,42.54,42.55,21600.0,32.6774,32.6774,32.6237,32.6314,21600.0
2014-10-31 12:40:00,42.54,42.59,42.54,42.57,17300.0,32.6237,32.6621,32.6237,32.6467,17300.0
2014-10-31 12:50:00,42.58,42.62,42.58,42.59,31200.0,32.6544,32.6851,32.6544,32.6621,31200.0
2014-10-31 13:00:00,42.58,42.62,42.57,42.59,33300.0,32.6544,32.6851,32.6467,32.6621,33300.0
2014-10-31 13:10:00,42.58,42.6,42.58,42.59,21200.0,32.6544,32.6697,32.6544,32.6621,21200.0
2014-10-31 13:20:00,42.58,42.6,42.54,42.55,45300.0,32.6544,32.6697,32.6237,32.6314,45300.0
2014-10-31 13:30:00,42.56,42.59,42.5,42.51,62700.0,32.6391,32.6621,32.5931,32.6007,62700.0
2014-10-31 13:40:00,42.52,42.53,42.46,42.48,66600.0,32.6084,32.6161,32.5624,32.5777,66600.0
2014-10-31 13:50:00,42.48,42.55,42.46,42.46,98000.0,32.5777,32.6314,32.5624,32.5624,98000.0
2014-10-31 14:00:00,42.45,42.51,42.44,42.49,29500.0,32.5547,32.6007,32.547,32.5854,29500.0
2014-10-31 14:10:00,42.5,42.54,42.46,42.47,36000.0,32.5931,32.6237,32.5624,32.57,36000.0
2014-10-31 14:20:00,42.48,42.53,42.47,42.5,22800.0,32.5777,32.6161,32.57,32.5931,22800.0
2014-10-31 14:30:00,42.5,42.51,42.45,42.49,64300.0,32.5931,32.6007,32.5547,32.5854,64300.0
2014-10-31 14:40:00,42.49,42.54,42.47,42.47,50800.0,32.5854,32.6237,32.57,32.57,50800.0
2014-10-31 14:50:00,42.47,42.53,42.46,42.52,34700.0,32.57,32.6161,32.5624,32.6084,34700.0
2014-10-31 15:00:00,42.53,42.61,42.52,42.58,48000.0,32.6161,32.6774,32.6084,32.6544,48000.0
2014-10-31 15:10:00,42.57,42.59,42.54,42.54,38600.0,32.6467,32.6621,32.6237,32.6237,38600.0
2014-10-31 15:20:00,42.54,42.64,42.53,42.64,66100.0,32.6237,32.7004,32.6161,32.7004,66100.0
2014-10-31 15:30:00,42.63,42.71,42.62,42.68,86200.0,32.6927,32.7541,32.6851,32.7311,86200.0
2014-10-31 15:40:00,42.67,42.75,42.67,42.75,107600.0,32.7234,32.7848,32.7234,32.7848,107600.0
2014-10-31 15:50:00,42.75,42.82,42.75,42.8,291700.0,32.7848,32.8385,32.7848,32.8231,291700.0
2014-11-03 09:30:00,42.8,42.87,42.61,42.71,90800.0,32.8231,32.8768,32.6774,32.7541,90800.0
2014-11-03 09:40:00,42.77,42.85,42.75,42.81,32300.0,32.8001,32.8615,32.7848,32.8308,32300.0
2014-11-03 09:50:00,42.81,42.92,42.78,42.9,43200.0,32.8308,32.9151,32.8078,32.8998,43200.0
2014-11-03 10:00:00,42.92,42.95,42.84,42.85,39800.0,32.9151,32.9382,32.8538,32.8615,39800.0
2014-11-03 10:10:00,42.84,42.93,42.79,42.85,111600.0,32.8538,32.9228,32.8155,32.8615,111600.0
2014-11-03 10:20:00,42.83,42.85,42.71,42.77,95800.0,32.8461,32.8615,32.7541,32.8001,95800.0
2014-11-03 10:30:00,42.77,42.87,42.72,42.84,44600.0,32.8001,32.8768,32.7618,32.8538,44600.0
2014-11-03 10:40:00,42.84,42.95,42.81,42.93,38900.0,32.8538,32.9382,32.8308,32.9228,38900.0
2014-11-03 10:50:00,42.93,43.06,42.87,43.05,50600.0,32.9228,33.0225,32.8768,33.0148,50600.0
2014-11-03 11:00:00,43.06,43.14,43.03,43.14,20300.0,33.0225,33.0839,32.9995,33.0839,20300.0
2014-11-03 11:10:00,43.15,43.21,43.14,43.15,28400.0,33.0915,33.1375,33.0839,33.0915,28400.0
2014-11-03 11:20:00,43.15,43.22,43.14,43.16,19800.0,33.0915,33.1452,33.0839,33.0992,19800.0
2014-11-03 11:30:00,43.15,43.19,43.12,43.16,22700.0,33.0915,33.1222,33.0685,33.0992,22700.0
2014-11-03 11:40:00,43.16,43.22,43.15,43.18,59400.0,33.0992,33.1452,33.0915,33.1145,59400.0
2014-11-03 11:50:00,43.19,43.2,43.15,43.19,16500.0,33.1222,33.1299,33.0915,33.1222,16500.0
2014-11-03 12:00:00,43.19,43.27,43.19,43.27,33400.0,33.1222,33.1836,33.1222,33.1836,33400.0
2014-11-03 12:10:00,43.27,43.3,43.26,43.29,77100.0,33.1836,33.2066,33.1759,33.1989,77100.0
2014-11-03 12:20:00,43.3,43.32,43.28,43.31,16100.0,33.2066,33.2219,33.1912,33.2142,16100.0
2014-11-03 12:30:00,43.31,43.4,43.31,43.4,38300.0,33.2142,33.2833,33.2142,33.2833,38300.0
2014-11-03 12:40:00,43.39,43.43,43.39,43.41,28200.0,33.2756,33.3063,33.2756,33.2909,28200.0
2014-11-03 12:50:00,43.41,43.45,43.39,43.41,34600.0,33.2909,33.3216,33.2756,33.2909,34600.0
2014-11-03 13:00:00,43.4,43.41,43.36,43.37,30400.0,33.2833,33.2909,33.2526,33.2603,30400.0
2014-11-03 13:10:00,43.38,43.4,43.36,43.4,10600.0,33.2679,33.2833,33.2526,33.2833,10600.0
2014-11-03 13:20:00,43.4,43.44,43.35,43.43,29900.0,33.2833,33.3139,33.2449,33.3063,29900.0
2014-11-03 13:30:00,43.43,43.45,43.4,43.4,17400.0,33.3063,33.3216,33.2833,33.2833,17400.0
2014-11-03 13:40:00,43.39,43.41,43.35,43.36,50300.0,33.2756,33.2909,33.2449,33.2526,50300.0
2014-11-03 13:50:00,43.36,43.37,43.31,43.32,27000.0,33.2526,33.2603,33.2142,33.2219,27000.0
2014-11-03 14:00:00,43.32,43.36,43.27,43.29,58200.0,33.2219,33.2526,33.1836,33.1989,58200.0
2014-11-03 14:10:00,43.29,43.37,43.27,43.3,54700.0,33.1989,33.2603,33.1836,33.2066,54700.0
2014-11-03 14:20:00,43.3,43.33,43.23,43.23,27900.0,33.2066,33.2296,33.1529,33.1529,27900.0
2014-11-03 14:30:00,43.23,43.23,43.13,43.16,50200.0,33.1529,33.1529,33.0762,33.0992,50200.0
2014-11-03 14:40:00,43.15,43.15,43.04,43.05,46900.0,33.0915,33.0915,33.0072,33.0148,46900.0
2014-11-03 14:50:00,43.06,43.06,42.98,43.01,52900.0,33.0225,33.0225,32.9612,32.9842,52900.0
2014-11-03 15:00:00,43.0,43.13,43.0,43.11,33300.0,32.9765,33.0762,32.9765,33.0609,33300.0
2014-11-03 15:10:00,43.12,43.15,43.09,43.1,39600.0,33.0685,33.0915,33.0455,33.0532,39600.0
2014-11-03 15:20:00,43.1,43.13,43.01,43.03,57300.0,33.0532,33.0762,32.9842,32.9995,57300.0
2014-11-03 15:30:00,43.03,43.06,43.02,43.03,77200.0,32.9995,33.0225,32.9918,32.9995,77200.0
2014-11-03 15:40:00,43.03,43.09,43.01,43.05,80600.0,32.9995,33.0455,32.9842,33.0148,80600.0
2014-11-03 15:50:00,43.06,43.1,43.02,43.07,130500.0,33.0225,33.0532,32.9918,33.0302,130500.0
2014-11-04 09:30:00,42.89,43.34,42.89,43.28,57700.0,32.8921,33.2372,32.8921,33.1912,57700.0
2014-11-04 09:40:00,43.28,43.39,43.13,43.32,35000.0,33.1912,33.2756,33.0762,33.2219,35000.0
2014-11-04 09:50:00,43.3,43.38,43.18,43.37,16200.0,33.2066,33.2679,33.1145,33.2603,16200.0
2014-11-04 10:00:00,43.39,43.43,43.3,43.32,24900.0,33.2756,33.3063,33.2066,33.2219,24900.0
2014-11-04 10:10:00,43.34,43.39,43.28,43.34,22700.0,33.2372,33.2756,33.1912,33.2372,22700.0
2014-11-04 10:20:00,43.33,43.39,43.22,43.24,17300.0,33.2296,33.2756,33.1452,33.1606,17300.0
2014-11-04 10:30:00,43.24,43.25,43.15,43.17,25500.0,33.1606,33.1682,33.0915,33.1069,25500.0
2014-11-04 10:40:00,43.16,43.2,43.14,43.16,32600.0,33.0992,33.1299,33.0839,33.0992,32600.0
2014-11-04 10:50:00,43.16,43.2,43.12,43.15,24600.0,33.0992,33.1299,33.0685,33.0915,24600.0
2014-11-04 11:00:00,43.15,43.17,43.06,43.06,37500.0,33.0915,33.1069,33.0225,33.0225,37500.0
2014-11-04 11:10:00,43.06,43.12,42.94,42.96,132400.0,33.0225,33.0685,32.9305,32.9458,132400.0
2014-11-04 11:20:00,42.96,43.14,42.94,43.14,57700.0,32.9458,33.0839,32.9305,33.0839,57700.0
2014-11-04 11:30:00,43.14,43.18,43.1,43.11,28400.0,33.0839,33.1145,33.0532,33.0609,28400.0
2014-11-04 11:40:00,43.11,43.11,42.95,43.0,28900.0,33.0609,33.0609,32.9382,32.9765,28900.0
2014-11-04 11:50:00,43.0,43.0,42.93,42.97,21800.0,32.9765,32.9765,32.9228,32.9535,21800.0
2014-11-04 12:00:00,42.96,43.04,42.94,43.03,15800.0,32.9458,33.0072,32.9305,32.9995,15800.0
2014-11-04 12:10:00,43.03,43.03,43.0,43.01,14900.0,32.9995,32.9995,32.9765,32.9842,14900.0
2014-11-04 12:20:00,43.01,43.01,42.97,42.97,15200.0,32.9842,32.9842,32.9535,32.9535,15200.0
2014-11-04 12:30:00,42.98,43.01,42.96,42.99,13700.0,32.9612,32.9842,32.9458,32.9688,13700.0
2014-11-04 12:40:00,43.0,43.09,42.99,43.05,22800.0,32.9765,33.0455,32.9688,33.0148,22800.0
2014-11-04 12:50:00,43.04,43.06,43.0,43.02,14000.0,33.0072,33.0225,32.9765,32.9918,14000.0
2014-11-04 13:00:00,43.02,43.03,42.96,42.97,14800.0,32.9918,32.9995,32.9458,32.9535,14800.0
2014-11-04 13:10:00,42.97,43.04,42.96,42.96,15900.0,32.9535,33.0072,32.9458,32.9458,15900.0
2014-11-04 13:20:00,42.97,42.98,42.93,42.94,19100.0,32.9535,32.9612,32.9228,32.9305,19100.0
2014-11-04 13:30:00,42.95,42.95,42.83,42.83,35000.0,32.9382,32.9382,32.8461,32.8461,35000.0
2014-11-04 13:40:00,42.84,42.89,42.83,42.88,47600.0,32.8538,32.8921,32.8461,32.8845,47600.0
2014-11-04 13:50:00,42.88,43.03,42.88,43.0,21900.0,32.8845,32.9995,32.8845,32.9765,21900.0
2014-11-04 14:00:00,43.0,43.05,43.0,43.0,30400.0,32.9765,33.0148,32.9765,32.9765,30400.0
2014-11-04 14:10:00,43.0,43.04,42.98,42.98,19700.0,32.9765,33.0072,32.9612,32.9612,19700.0
2014-11-04 14:20:00,42.98,42.98,42.92,42.92,22300.0,32.9612,32.9612,32.9151,32.9151,22300.0
2014-11-04 14:30:00,42.91,42.94,42.88,42.93,18600.0,32.9075,32.9305,32.8845,32.9228,18600.0
2014-11-04 14:40:00,42.93,42.93,42.86,42.88,21000.0,32.9228,32.9228,32.8691,32.8845,21000.0
2014-11-04 14:50:00,42.88,43.02,42.88,43.0,25700.0,32.8845,32.9918,32.8845,32.9765,25700.0
2014-11-04 15:00:00,43.0,43.02,42.97,43.02,27700.0,32.9765,32.9918,32.9535,32.9918,27700.0
2014-11-04 15:10:00,43.02,43.04,42.99,43.01,34400.0,32.9918,33.0072,32.9688,32.9842,34400.0
2014-11-04 15:20:00,43.01,43.06,42.99,43.02,39500.0,32.9842,33.0225,32.9688,32.9918,39500.0
2014-11-04 15:30:00,43.02,43.06,43.01,43.04,55600.0,32.9918,33.0225,32.9842,33.0072,55600.0
2014-11-04 15:40:00,43.03,43.07,43.01,43.03,62200.0,32.9995,33.0302,32.9842,32.9995,62200.0
2014-11-04 15:50:00,43.04,43.07,43.0,43.01,70200.0,33.0072,33.0302,32.9765,32.9842,70200.0
2014-11-05 09:30:00,43.15,43.18,42.83,42.85,76900.0,33.0915,33.1145,32.8461,32.8615,76900.0
2014-11-05 09:40:00,42.86,42.89,42.67,42.67,76500.0,32.8691,32.8921,32.7234,32.7234,76500.0
2014-11-05 09:50:00,42.69,42.77,42.57,42.67,43700.0,32.7388,32.8001,32.6467,32.7234,43700.0
2014-11-05 10:00:00,42.69,42.84,42.65,42.83,33300.0,32.7388,32.8538,32.7081,32.8461,33300.0
2014-11-05 10:10:00,42.83,42.92,42.83,42.91,20800.0,32.8461,32.9151,32.8461,32.9075,20800.0
2014-11-05 10:20:00,42.92,42.95,42.84,42.87,41900.0,32.9151,32.9382,32.8538,32.8768,41900.0
2014-11-05 10:30:00,42.88,42.9,42.8,42.87,19400.0,32.8845,32.8998,32.8231,32.8768,19400.0
2014-11-05 10:40:00,42.89,42.97,42.86,42.93,37800.0,32.8921,32.9535,32.8691,32.9228,37800.0
2014-11-05 10:50:00,42.93,43.0,42.88,42.97,128000.0,32.9228,32.9765,32.8845,32.9535,128000.0
2014-11-05 11:00:00,42.97,43.01,42.92,42.95,30000.0,32.9535,32.9842,32.9151,32.9382,30000.0
2014-11-05 11:10:00,42.95,42.95,42.89,42.89,25300.0,32.9382,32.9382,32.8921,32.8921,25300.0
2014-11-05 11:20:00,42.88,42.91,42.86,42.88,59900.0,32.8845,32.9075,32.8691,32.8845,59900.0
2014-11-05 11:30:00,42.86,42.91,42.84,42.85,62400.0,32.8691,32.9075,32.8538,32.8615,62400.0
2014-11-05 11:40:00,42.86,42.96,42.86,42.95,20200.0,32.8691,32.9458,32.8691,32.9382,20200.0
2014-11-05 11:50:00,42.95,42.98,42.9,42.94,153000.0,32.9382,32.9612,32.8998,32.9305,153000.0
2014-11-05 12:00:00,42.94,43.02,42.92,43.01,45900.0,32.9305,32.9918,32.9151,32.9842,45900.0
2014-11-05 12:10:00,43.0,43.0,42.95,43.0,15200.0,32.9765,32.9765,32.9382,32.9765,15200.0
2014-11-05 12:20:00,43.0,43.02,42.98,42.99,10600.0,32.9765,32.9918,32.9612,32.9688,10600.0
2014-11-05 12:30:00,43.0,43.03,42.99,43.0,25300.0,32.9765,32.9995,32.9688,32.9765,25300.0
2014-11-05 12:40:00,43.01,43.12,43.01,43.12,19800.0,32.9842,33.0685,32.9842,33.0685,19800.0
2014-11-05 12:50:00,43.13,43.18,43.09,43.18,67300.0,33.0762,33.1145,33.0455,33.1145,67300.0
2014-11-05 13:00:00,43.18,43.22,43.18,43.2,21100.0,33.1145,33.1452,33.1145,33.1299,21100.0
2014-11-05 13:10:00,43.2,43.22,43.13,43.14,16100.0,33.1299,33.1452,33.0762,33.0839,16100.0
2014-11-05 13:20:00,43.13,43.14,43.09,43.1,20100.0,33.0762,33.0839,33.0455,33.0532,20100.0
2014-11-05 13:30:00,43.11,43.12,42.98,43.0,24200.0,33.0609,33.0685,32.9612,32.9765,24200.0
2014-11-05 13:40:00,42.98,43.0,42.92,42.99,24500.0,32.9612,32.9765,32.9151,32.9688,24500.0
2014-11-05 13:50:00,43.0,43.01,42.97,42.98,17100.0,32.9765,32.9842,32.9535,32.9612,17100.0
2014-11-05 14:00:00,42.98,42.99,42.94,42.97,16600.0,32.9612,32.9688,32.9305,32.9535,16600.0
2014-11-05 14:10:00,42.97,43.05,42.96,43.04,76800.0,32.9535,33.0148,32.9458,33.0072,76800.0
2014-11-05 14:20:00,43.05,43.11,43.03,43.1,17300.0,33.0148,33.0609,32.9995,33.0532,17300.0
2014-11-05 14:30:00,43.11,43.14,43.09,43.13,18300.0,33.0609,33.0839,33.0455,33.0762,18300.0
2014-11-05 14:40:00,43.14,43.14,43.1,43.11,21800.0,33.0839,33.0839,33.0532,33.0609,21800.0
2014-11-05 14:50:00,43.1,43.12,43.08,43.12,29700.0,33.0532,33.0685,33.0379,33.0685,29700.0
2014-11-05 15:00:00,43.14,43.17,43.13,43.13,29800.0,33.0839,33.1069,33.0762,33.0762,29800.0
2014-11-05 15:10:00,43.14,43.17,43.11,43.14,31400.0,33.0839,33.1069,33.0609,33.0839,31400.0
2014-11-05 15:20:00,43.15,43.19,43.11,43.17,29500.0,33.0915,33.1222,33.0609,33.1069,29500.0
2014-11-05 15:30:00,43.17,43.2,43.15,43.19,37000.0,33.1069,33.1299,33.0915,33.1222,37000.0
2014-11-05 15:40:00,43.2,43.24,43.17,43.21,75700.0,33.1299,33.1606,33.1069,33.1375,75700.0
2014-11-05 15:50:00,43.22,43.23,43.18,43.2,74500.0,33.1452,33.1529,33.1145,33.1299,74500.0
2014-11-06 09:30:00,43.2,43.41,42.95,43.29,50300.0,33.1299,33.2909,32.9382,33.1989,50300.0
2014-11-06 09:40:00,43.33,43.48,43.3,43.46,36500.0,33.2296,33.3446,33.2066,33.3293,36500.0
2014-11-06 09:50:00,43.47,43.48,43.39,43.46,23600.0,33.3369,33.3446,33.2756,33.3293,23600.0
2014-11-06 10:00:00,43.47,43.49,43.32,43.38,25400.0,33.3369,33.3523,33.2219,33.2679,25400.0
2014-11-06 10:10:00,43.4,43.43,43.23,43.23,62600.0,33.2833,33.3063,33.1529,33.1529,62600.0
2014-11-06 10:20:00,43.23,43.35,43.21,43.33,39600.0,33.1529,33.2449,33.1375,33.2296,39600.0
2014-11-06 10:30:00,43.33,43.43,43.29,43.4,39600.0,33.2296,33.3063,33.1989,33.2833,39600.0
2014-11-06 10:40:00,43.4,43.46,43.38,43.38,99300.0,33.2833,33.3293,33.2679,33.2679,99300.0
2014-11-06 10:50:00,43.37,43.43,43.32,43.42,94600.0,33.2603,33.3063,33.2219,33.2986,94600.0
2014-11-06 11:00:00,43.43,43.49,43.41,43.49,30400.0,33.3063,33.3523,33.2909,33.3523,30400.0
2014-11-06 11:10:00,43.49,43.55,43.47,43.55,48400.0,33.3523,33.3983,33.3369,33.3983,48400.0
2014-11-06 11:20:00,43.55,43.57,43.52,43.55,39700.0,33.3983,33.4136,33.3753,33.3983,39700.0
2014-11-06 11:30:00,43.55,43.6,43.53,43.59,31000.0,33.3983,33.4366,33.383,33.429,31000.0
2014-11-06 11:40:00,43.6,43.67,43.56,43.56,48400.0,33.4366,33.4903,33.406,33.406,48400.0
2014-11-06 11:50:00,43.55,43.56,43.47,43.47,22800.0,33.3983,33.406,33.3369,33.3369,22800.0
2014-11-06 12:00:00,43.47,43.48,43.42,43.44,143400.0,33.3369,33.3446,33.2986,33.3139,143400.0
2014-11-06 12:10:00,43.44,43.51,43.41,43.5,18100.0,33.3139,33.3676,33.2909,33.3599,18100.0
2014-11-06 12:20:00,43.5,43.5,43.43,43.43,21200.0,33.3599,33.3599,33.3063,33.3063,21200.0
2014-11-06 12:30:00,43.44,43.45,43.41,43.41,49100.0,33.3139,33.3216,33.2909,33.2909,49100.0
2014-11-06 12:40:00,43.41,43.43,43.37,43.37,73100.0,33.2909,33.3063,33.2603,33.2603,73100.0
2014-11-06 12:50:00,43.38,43.39,43.3,43.31,13700.0,33.2679,33.2756,33.2066,33.2142,13700.0
2014-11-06 13:00:00,43.31,43.33,43.27,43.27,24000.0,33.2142,33.2296,33.1836,33.1836,24000.0
2014-11-06 13:10:00,43.27,43.29,43.21,43.25,56200.0,33.1836,33.1989,33.1375,33.1682,56200.0
2014-11-06 13:20:00,43.25,43.29,43.23,43.29,31900.0,33.1682,33.1989,33.1529,33.1989,31900.0
2014-11-06 13:30:00,43.29,43.29,43.26,43.26,20400.0,33.1989,33.1989,33.1759,33.1759,20400.0
2014-11-06 13:40:00,43.27,43.28,43.2,43.2,18300.0,33.1836,33.1912,33.1299,33.1299,18300.0
2014-11-06 13:50:00,43.2,43.21,43.18,43.21,33200.0,33.1299,33.1375,33.1145,33.1375,33200.0
2014-11-06 14:00:00,43.22,43.22,43.16,43.17,13400.0,33.1452,33.1452,33.0992,33.1069,13400.0
2014-11-06 14:10:00,43.18,43.18,43.13,43.14,25500.0,33.1145,33.1145,33.0762,33.0839,25500.0
2014-11-06 14:20:00,43.14,43.14,43.13,43.14,16800.0,33.0839,33.0839,33.0762,33.0839,16800.0
2014-11-06 14:30:00,43.14,43.14,43.08,43.1,39900.0,33.0839,33.0839,33.0379,33.0532,39900.0
2014-11-06 14:40:00,43.09,43.12,43.08,43.09,32300.0,33.0455,33.0685,33.0379,33.0455,32300.0
2014-11-06 14:50:00,43.09,43.11,43.08,43.09,20800.0,33.0455,33.0609,33.0379,33.0455,20800.0
2014-11-06 15:00:00,43.09,43.12,43.05,43.06,35800.0,33.0455,33.0685,33.0148,33.0225,35800.0
2014-11-06 15:10:00,43.06,43.11,43.03,43.11,45400.0,33.0225,33.0609,32.9995,33.0609,45400.0
2014-11-06 15:20:00,43.12,43.15,43.11,43.15,39400.0,33.0685,33.0915,33.0609,33.0915,39400.0
2014-11-06 15:30:00,43.15,43.22,43.14,43.21,71000.0,33.0915,33.1452,33.0839,33.1375,71000.0
2014-11-06 15:40:00,43.22,43.25,43.2,43.25,74800.0,33.1452,33.1682,33.1299,33.1682,74800.0
2014-11-06 15:50:00,43.25,43.27,43.15,43.16,148800.0,33.1682,33.1836,33.0915,33.0992,148800.0
2014-11-07 09:30:00,43.2,43.24,42.58,42.67,232300.0,33.1299,33.1606,32.6544,32.7234,232300.0
2014-11-07 09:40:00,42.67,42.7,42.42,42.42,136400.0,32.7234,32.7464,32.5317,32.5317,136400.0
2014-11-07 09:50:00,42.43,42.44,42.21,42.23,75100.0,32.5394,32.547,32.3707,32.386,75100.0
2014-11-07 10:00:00,42.22,42.49,42.2,42.47,67900.0,32.3783,32.5854,32.363,32.57,67900.0
2014-11-07 10:10:00,42.47,42.54,42.37,42.4,102900.0,32.57,32.6237,32.4934,32.5164,102900.0
2014-11-07 10:20:00,42.41,42.42,42.25,42.3,51600.0,32.524,32.5317,32.4013,32.4397,51600.0
2014-11-07 10:30:00,42.3,42.39,42.24,42.39,93100.0,32.4397,32.5087,32.3937,32.5087,93100.0
2014-11-07 10:40:00,42.39,42.5,42.39,42.49,55500.0,32.5087,32.5931,32.5087,32.5854,55500.0
2014-11-07 10:50:00,42.49,42.51,42.37,42.4,52800.0,32.5854,32.6007,32.4934,32.5164,52800.0
2014-11-07 11:00:00,42.4,42.57,42.38,42.57,57800.0,32.5164,32.6467,32.501,32.6467,57800.0
2014-11-07 11:10:00,42.57,42.71,42.55,42.57,76000.0,32.6467,32.7541,32.6314,32.6467,76000.0
2014-11-07 11:20:00,42.57,42.72,42.56,42.71,44700.0,32.6467,32.7618,32.6391,32.7541,44700.0
2014-11-07 11:30:00,42.72,42.74,42.67,42.7,48500.0,32.7618,32.7771,32.7234,32.7464,48500.0
2014-11-07 11:40:00,42.7,42.71,42.66,42.7,27500.0,32.7464,32.7541,32.7158,32.7464,27500.0
2014-11-07 11:50:00,42.7,42.71,42.65,42.65,23200.0,32.7464,32.7541,32.7081,32.7081,23200.0
2014-11-07 12:00:00,42.65,42.68,42.63,42.67,18400.0,32.7081,32.7311,32.6927,32.7234,18400.0
2014-11-07 12:10:00,42.67,42.7,42.65,42.69,31700.0,32.7234,32.7464,32.7081,32.7388,31700.0
2014-11-07 12:20:00,42.7,42.71,42.68,42.69,17100.0,32.7464,32.7541,32.7311,32.7388,17100.0
2014-11-07 12:30:00,42.69,42.71,42.67,42.68,22100.0,32.7388,32.7541,32.7234,32.7311,22100.0
2014-11-07 12:40:00,42.68,42.71,42.66,42.68,30100.0,32.7311,32.7541,32.7158,32.7311,30100.0
2014-11-07 12:50:00,42.68,42.71,42.67,42.7,23700.0,32.7311,32.7541,32.7234,32.7464,23700.0
2014-11-07 13:00:00,42.7,42.71,42.68,42.7,32000.0,32.7464,32.7541,32.7311,32.7464,32000.0
2014-11-07 13:10:00,42.7,42.71,42.68,42.7,25500.0,32.7464,32.7541,32.7311,32.7464,25500.0
2014-11-07 13:20:00,42.69,42.76,42.69,42.73,49100.0,32.7388,32.7924,32.7388,32.7694,49100.0
2014-11-07 13:30:00,42.73,42.74,42.68,42.68,31800.0,32.7694,32.7771,32.7311,32.7311,31800.0
2014-11-07 13:40:00,42.68,42.71,42.68,42.69,34400.0,32.7311,32.7541,32.7311,32.7388,34400.0
2014-11-07 13:50:00,42.69,42.71,42.53,42.66,214200.0,32.7388,32.7541,32.6161,32.7158,214200.0
2014-11-07 14:00:00,42.67,42.77,42.66,42.77,67900.0,32.7234,32.8001,32.7158,32.8001,67900.0
2014-11-07 14:10:00,42.76,42.79,42.7,42.71,52900.0,32.7924,32.8155,32.7464,32.7541,52900.0
2014-11-07 14:20:00,42.71,42.71,42.58,42.63,38300.0,32.7541,32.7541,32.6544,32.6927,38300.0
2014-11-07 14:30:00,42.63,42.64,42.54,42.59,46500.0,32.6927,32.7004,32.6237,32.6621,46500.0
2014-11-07 14:40:00,42.59,42.6,42.55,42.55,76300.0,32.6621,32.6697,32.6314,32.6314,76300.0
2014-11-07 14:50:00,42.55,42.56,42.47,42.47,62000.0,32.6314,32.6391,32.57,32.57,62000.0
2014-11-07 15:00:00,42.48,42.48,42.43,42.43,100500.0,32.5777,32.5777,32.5394,32.5394,100500.0
2014-11-07 15:10:00,42.43,42.46,42.37,42.39,106000.0,32.5394,32.5624,32.4934,32.5087,106000.0
2014-11-07 15:20:00,42.4,42.4,42.34,42.35,112000.0,32.5164,32.5164,32.4703,32.478,112000.0
2014-11-07 15:30:00,42.35,42.39,42.28,42.38,213200.0,32.478,32.5087,32.4243,32.501,213200.0
2014-11-07 15:40:00,42.37,42.37,42.29,42.31,268000.0,32.4934,32.4934,32.432,32.4473,268000.0
2014-11-07 15:50:00,42.32,42.36,42.26,42.3,317200.0,32.455,32.4857,32.409,32.4397,317200.0
2014-11-10 09:30:00,42.28,42.43,42.24,42.25,93500.0,32.4243,32.5394,32.3937,32.4013,93500.0
2014-11-10 09:40:00,42.22,42.25,41.94,41.97,174900.0,32.3783,32.4013,32.1636,32.1866,174900.0
2014-11-10 09:50:00,41.95,42.01,41.9,42.0,148900.0,32.1713,32.2173,32.1329,32.2096,148900.0
2014-11-10 10:00:00,42.0,42.25,41.97,42.0,162000.0,32.2096,32.4013,32.1866,32.2096,162000.0
2014-11-10 10:10:00,42.0,42.12,41.97,42.12,79800.0,32.2096,32.3016,32.1866,32.3016,79800.0
2014-11-10 10:20:00,42.12,42.15,42.03,42.08,77200.0,32.3016,32.3246,32.2326,32.271,77200.0
2014-11-10 10:30:00,42.09,42.13,42.06,42.07,62700.0,32.2786,32.3093,32.2556,32.2633,62700.0
2014-11-10 10:40:00,42.08,42.32,42.07,42.29,47400.0,32.271,32.455,32.2633,32.432,47400.0
2014-11-10 10:50:00,42.3,42.35,42.29,42.3,34500.0,32.4397,32.478,32.432,32.4397,34500.0
2014-11-10 11:00:00,42.3,42.31,42.28,42.3,43900.0,32.4397,32.4473,32.4243,32.4397,43900.0
2014-11-10 11:10:00,42.3,42.43,42.29,42.43,61200.0,32.4397,32.5394,32.432,32.5394,61200.0
2014-11-10 11:20:00,42.42,42.47,42.36,42.47,39500.0,32.5317,32.57,32.4857,32.57,39500.0
2014-11-10 11:30:00,42.47,42.47,42.34,42.37,52500.0,32.57,32.57,32.4703,32.4934,52500.0
2014-11-10 11:40:00,42.37,42.38,42.27,42.3,44800.0,32.4934,32.501,32.4167,32.4397,44800.0
2014-11-10 11:50:00,42.3,42.3,42.24,42.24,38600.0,32.4397,32.4397,32.3937,32.3937,38600.0
2014-11-10 12:00:00,42.25,42.3,42.24,42.29,27800.0,32.4013,32.4397,32.3937,32.432,27800.0
2014-11-10 12:10:00,42.28,42.29,42.22,42.22,29100.0,32.4243,32.432,32.3783,32.3783,29100.0
2014-11-10 12:20:00,42.22,42.23,42.16,42.17,21000.0,32.3783,32.386,32.3323,32.34,21000.0
2014-11-10 12:30:00,42.18,42.24,42.17,42.18,31500.0,32.3476,32.3937,32.34,32.3476,31500.0
2014-11-10 12:40:00,42.19,42.2,42.19,42.2,24800.0,32.3553,32.363,32.3553,32.363,24800.0
2014-11-10 12:50:00,42.2,42.2,42.15,42.19,27300.0,32.363,32.363,32.3246,32.3553,27300.0
2014-11-10 13:00:00,42.19,42.25,42.18,42.25,27700.0,32.3553,32.4013,32.3476,32.4013,27700.0
2014-11-10 13:10:00,42.25,42.27,42.23,42.26,40800.0,32.4013,32.4167,32.386,32.409,40800.0
2014-11-10 13:20:00,42.27,42.3,42.27,42.3,25200.0,32.4167,32.4397,32.4167,32.4397,25200.0
2014-11-10 13:30:00,42.3,42.35,42.27,42.35,40500.0,32.4397,32.478,32.4167,32.478,40500.0
2014-11-10 13:40:00,42.35,42.38,42.29,42.29,48100.0,32.478,32.501,32.432,32.432,48100.0
2014-11-10 13:50:00,42.3,42.3,42.25,42.26,69200.0,32.4397,32.4397,32.4013,32.409,69200.0
2014-11-10 14:00:00,42.26,42.3,42.25,42.3,69200.0,32.409,32.4397,32.4013,32.4397,69200.0
2014-11-10 14:10:00,42.3,42.31,42.27,42.29,30000.0,32.4397,32.4473,32.4167,32.432,30000.0
2014-11-10 14:20:00,42.29,42.44,42.29,42.41,37800.0,32.432,32.547,32.432,32.524,37800.0
2014-11-10 14:30:00,42.42,42.43,42.33,42.33,52500.0,32.5317,32.5394,32.4627,32.4627,52500.0
2014-11-10 14:40:00,42.34,42.36,42.32,42.35,36800.0,32.4703,32.4857,32.455,32.478,36800.0
2014-11-10 14:50:00,42.35,42.36,42.27,42.29,51700.0,32.478,32.4857,32.4167,32.432,51700.0
2014-11-10 15:00:00,42.29,42.31,42.25,42.3,64500.0,32.432,32.4473,32.4013,32.4397,64500.0
2014-11-10 15:10:00,42.29,42.33,42.23,42.24,101300.0,32.432,32.4627,32.386,32.3937,101300.0
2014-11-10 15:20:00,42.23,42.3,42.23,42.25,64500.0,32.386,32.4397,32.386,32.4013,64500.0
2014-11-10 15:30:00,42.25,42.25,42.17,42.25,114300.0,32.4013,32.4013,32.34,32.4013,114300.0
2014-11-10 15:40:00,42.24,42.25,42.17,42.18,181200.0,32.3937,32.4013,32.34,32.3476,181200.0
2014-11-10 15:50:00,42.19,42.22,42.13,42.15,343000.0,32.3553,32.3783,32.3093,32.3246,343000.0
2014-11-11 09:30:00,42.22,42.44,42.19,42.32,68500.0,32.3783,32.547,32.3553,32.455,68500.0
2014-11-11 09:40:00,42.31,42.33,42.19,42.24,70200.0,32.4473,32.4627,32.3553,32.3937,70200.0
2014-11-11 09:50:00,42.23,42.26,42.15,42.15,64700.0,32.386,32.409,32.3246,32.3246,64700.0
2014-11-11 10:00:00,42.15,42.18,42.05,42.1,57500.0,32.3246,32.3476,32.2479,32.2863,57500.0
2014-11-11 10:10:00,42.12,42.14,42.07,42.1,48400.0,32.3016,32.317,32.2633,32.2863,48400.0
2014-11-11 10:20:00,42.11,42.19,42.09,42.16,36600.0,32.294,32.3553,32.2786,32.3323,36600.0
2014-11-11 10:30:00,42.17,42.2,42.11,42.11,37600.0,32.34,32.363,32.294,32.294,37600.0
2014-11-11 10:40:00,42.11,42.13,42.02,42.02,46100.0,32.294,32.3093,32.2249,32.2249,46100.0
2014-11-11 10:50:00,42.03,42.03,41.98,41.99,51800.0,32.2326,32.2326,32.1943,32.2019,51800.0
2014-11-11 11:00:00,42.0,42.17,42.0,42.17,45700.0,32.2096,32.34,32.2096,32.34,45700.0
2014-11-11 11:10:00,42.16,42.2,42.15,42.17,40100.0,32.3323,32.363,32.3246,32.34,40100.0
2014-11-11 11:20:00,42.17,42.2,42.17,42.19,35200.0,32.34,32.363,32.34,32.3553,35200.0
2014-11-11 11:30:00,42.2,42.2,42.17,42.17,34900.0,32.363,32.363,32.34,32.34,34900.0
2014-11-11 11:40:00,42.18,42.23,42.18,42.2,61100.0,32.3476,32.386,32.3476,32.363,61100.0
2014-11-11 11:50:00,42.2,42.2,42.19,42.19,26400.0,32.363,32.363,32.3553,32.3553,26400.0
2014-11-11 12:00:00,42.2,42.24,42.19,42.2,47300.0,32.363,32.3937,32.3553,32.363,47300.0
2014-11-11 12:10:00,42.19,42.32,42.19,42.32,28200.0,32.3553,32.455,32.3553,32.455,28200.0
2014-11-11 12:20:00,42.32,42.33,42.26,42.28,19100.0,32.455,32.4627,32.409,32.4243,19100.0
2014-11-11 12:30:00,42.29,42.31,42.25,42.29,111500.0,32.432,32.4473,32.4013,32.432,111500.0
2014-11-11 12:40:00,42.29,42.31,42.19,42.21,23100.0,32.432,32.4473,32.3553,32.3707,23100.0
2014-11-11 12:50:00,42.2,42.23,42.17,42.17,48400.0,32.363,32.386,32.34,32.34,48400.0
2014-11-11 13:00:00,42.18,42.21,42.17,42.19,13200.0,32.3476,32.3707,32.34,32.3553,13200.0
2014-11-11 13:10:00,42.2,42.2,42.15,42.2,23000.0,32.363,32.363,32.3246,32.363,23000.0
2014-11-11 13:20:00,42.2,42.21,42.15,42.17,27800.0,32.363,32.3707,32.3246,32.34,27800.0
2014-11-11 13:30:00,42.18,42.23,42.15,42.19,24500.0,32.3476,32.386,32.3246,32.3553,24500.0
2014-11-11 13:40:00,42.19,42.28,42.19,42.27,16500.0,32.3553,32.4243,32.3553,32.4167,16500.0
2014-11-11 13:50:00,42.27,42.32,42.27,42.32,17700.0,32.4167,32.455,32.4167,32.455,17700.0
2014-11-11 14:00:00,42.31,42.34,42.31,42.31,19900.0,32.4473,32.4703,32.4473,32.4473,19900.0
2014-11-11 14:10:00,42.32,42.37,42.3,42.35,19000.0,32.455,32.4934,32.4397,32.478,19000.0
2014-11-11 14:20:00,42.36,42.36,42.31,42.32,18500.0,32.4857,32.4857,32.4473,32.455,18500.0
2014-11-11 14:30:00,42.31,42.34,42.3,42.32,23900.0,32.4473,32.4703,32.4397,32.455,23900.0
2014-11-11 14:40:00,42.32,42.34,42.26,42.26,28500.0,32.455,32.4703,32.409,32.409,28500.0
2014-11-11 14:50:00,42.26,42.28,42.23,42.23,36300.0,32.409,32.4243,32.386,32.386,36300.0
2014-11-11 15:00:00,42.23,42.26,42.22,42.24,48800.0,32.386,32.409,32.3783,32.3937,48800.0
2014-11-11 15:10:00,42.24,42.3,42.24,42.3,28600.0,32.3937,32.4397,32.3937,32.4397,28600.0
2014-11-11 15:20:00,42.3,42.36,42.3,42.36,93800.0,32.4397,32.4857,32.4397,32.4857,93800.0
2014-11-11 15:30:00,42.36,42.37,42.31,42.37,59500.0,32.4857,32.4934,32.4473,32.4934,59500.0
2014-11-11 15:40:00,42.37,42.37,42.33,42.33,88200.0,32.4934,32.4934,32.4627,32.4627,88200.0
2014-11-11 15:50:00,42.34,42.34,42.26,42.28,192400.0,32.4703,32.4703,32.409,32.4243,192400.0
2014-11-12 09:30:00,42.46,42.46,42.2,42.2,194400.0,32.5624,32.5624,32.363,32.363,194400.0
2014-11-12 09:40:00,42.2,42.31,42.15,42.3,127900.0,32.363,32.4473,32.3246,32.4397,127900.0
2014-11-12 09:50:00,42.3,42.34,42.17,42.19,107100.0,32.4397,32.4703,32.34,32.3553,107100.0
2014-11-12 10:00:00,42.21,42.25,42.0,42.13,98100.0,32.3707,32.4013,32.2096,32.3093,98100.0
2014-11-12 10:10:00,42.14,42.25,42.13,42.21,43200.0,32.317,32.4013,32.3093,32.3707,43200.0
2014-11-12 10:20:00,42.22,42.26,42.19,42.2,50200.0,32.3783,32.409,32.3553,32.363,50200.0
2014-11-12 10:30:00,42.2,42.25,42.18,42.2,51900.0,32.363,32.4013,32.3476,32.363,51900.0
2014-11-12 10:40:00,42.21,42.26,42.15,42.25,66700.0,32.3707,32.409,32.3246,32.4013,66700.0
2014-11-12 10:50:00,42.24,42.26,42.2,42.23,47900.0,32.3937,32.409,32.363,32.386,47900.0
2014-11-12 11:00:00,42.24,42.26,42.21,42.24,54700.0,32.3937,32.409,32.3707,32.3937,54700.0
2014-11-12 11:10:00,42.25,42.25,42.23,42.25,36900.0,32.4013,32.4013,32.386,32.4013,36900.0
2014-11-12 11:20:00,42.25,42.26,42.21,42.25,61300.0,32.4013,32.409,32.3707,32.4013,61300.0
2014-11-12 11:30:00,42.25,42.32,42.2,42.25,80500.0,32.4013,32.455,32.363,32.4013,80500.0
2014-11-12 11:40:00,42.25,42.25,42.2,42.25,43400.0,32.4013,32.4013,32.363,32.4013,43400.0
2014-11-12 11:50:00,42.25,42.25,42.21,42.22,39700.0,32.4013,32.4013,32.3707,32.3783,39700.0
2014-11-12 12:00:00,42.22,42.26,42.22,42.25,48300.0,32.3783,32.409,32.3783,32.4013,48300.0
2014-11-12 12:10:00,42.25,42.25,42.21,42.22,39000.0,32.4013,32.4013,32.3707,32.3783,39000.0
2014-11-12 12:20:00,42.22,42.23,42.12,42.13,45300.0,32.3783,32.386,32.3016,32.3093,45300.0
2014-11-12 12:30:00,42.14,42.15,42.09,42.09,46200.0,32.317,32.3246,32.2786,32.2786,46200.0
2014-11-12 12:40:00,42.1,42.12,42.08,42.11,24900.0,32.2863,32.3016,32.271,32.294,24900.0
2014-11-12 12:50:00,42.11,42.15,42.1,42.15,23900.0,32.294,32.3246,32.2863,32.3246,23900.0
2014-11-12 13:00:00,42.14,42.15,42.11,42.12,69800.0,32.317,32.3246,32.294,32.3016,69800.0
2014-11-12 13:10:00,42.12,42.15,42.11,42.12,51200.0,32.3016,32.3246,32.294,32.3016,51200.0
2014-11-12 13:20:00,42.12,42.15,42.11,42.15,41300.0,32.3016,32.3246,32.294,32.3246,41300.0
2014-11-12 13:30:00,42.15,42.16,42.14,42.15,46100.0,32.3246,32.3323,32.317,32.3246,46100.0
2014-11-12 13:40:00,42.14,42.15,42.14,42.15,43000.0,32.317,32.3246,32.317,32.3246,43000.0
2014-11-12 13:50:00,42.14,42.15,42.09,42.15,116800.0,32.317,32.3246,32.2786,32.3246,116800.0
2014-11-12 14:00:00,42.15,42.15,42.09,42.14,147000.0,32.3246,32.3246,32.2786,32.317,147000.0
2014-11-12 14:10:00,42.15,42.15,42.14,42.15,50100.0,32.3246,32.3246,32.317,32.3246,50100.0
2014-11-12 14:20:00,42.15,42.15,42.13,42.15,70900.0,32.3246,32.3246,32.3093,32.3246,70900.0
2014-11-12 14:30:00,42.15,42.15,42.13,42.15,62300.0,32.3246,32.3246,32.3093,32.3246,62300.0
2014-11-12 14:40:00,42.15,42.15,42.14,42.14,44700.0,32.3246,32.3246,32.317,32.317,44700.0
2014-11-12 14:50:00,42.14,42.16,42.12,42.13,126200.0,32.317,32.3323,32.3016,32.3093,126200.0
2014-11-12 15:00:00,42.13,42.15,42.12,42.15,71100.0,32.3093,32.3246,32.3016,32.3246,71100.0
2014-11-12 15:10:00,42.15,42.15,42.09,42.13,120700.0,32.3246,32.3246,32.2786,32.3093,120700.0
2014-11-12 15:20:00,42.13,42.15,42.09,42.15,105600.0,32.3093,32.3246,32.2786,32.3246,105600.0
2014-11-12 15:30:00,42.15,42.27,42.13,42.25,155500.0,32.3246,32.4167,32.3093,32.4013,155500.0
2014-11-12 15:40:00,42.25,42.33,42.24,42.32,214900.0,32.4013,32.4627,32.3937,32.455,214900.0
2014-11-12 15:50:00,42.32,42.48,42.23,42.3,539200.0,32.455,32.5777,32.386,32.4397,539200.0
2014-11-13 09:30:00,40.53,41.03,40.38,40.64,730000.0,31.0823,31.4657,30.9672,31.1666,730000.0
2014-11-13 09:40:00,40.65,41.64,40.58,41.56,817700.0,31.1743,31.9335,31.1206,31.8722,817700.0
2014-11-13 09:50:00,41.56,41.91,41.11,41.19,433700.0,31.8722,32.1406,31.5271,31.5884,433700.0
2014-11-13 10:00:00,41.19,41.32,40.93,41.18,382900.0,31.5884,31.6881,31.389,31.5807,382900.0
2014-11-13 10:10:00,41.18,41.59,41.16,41.52,361600.0,31.5807,31.8952,31.5654,31.8415,361600.0
2014-11-13 10:20:00,41.51,41.51,41.15,41.22,137500.0,31.8338,31.8338,31.5577,31.6114,137500.0
2014-11-13 10:30:00,41.22,41.3,41.16,41.27,133800.0,31.6114,31.6728,31.5654,31.6498,133800.0
2014-11-13 10:40:00,41.27,41.3,41.2,41.22,199200.0,31.6498,31.6728,31.5961,31.6114,199200.0
2014-11-13 10:50:00,41.22,41.26,41.21,41.22,93900.0,31.6114,31.6421,31.6038,31.6114,93900.0
2014-11-13 11:00:00,41.22,41.23,41.05,41.07,269600.0,31.6114,31.6191,31.4811,31.4964,269600.0
2014-11-13 11:10:00,41.07,41.24,41.05,41.15,312200.0,31.4964,31.6268,31.4811,31.5577,312200.0
2014-11-13 11:20:00,41.15,41.23,41.11,41.14,104400.0,31.5577,31.6191,31.5271,31.5501,104400.0
2014-11-13 11:30:00,41.14,41.17,41.05,41.05,140600.0,31.5501,31.5731,31.4811,31.4811,140600.0
2014-11-13 11:40:00,41.05,41.2,41.05,41.16,175400.0,31.4811,31.5961,31.4811,31.5654,175400.0
2014-11-13 11:50:00,41.16,41.16,41.07,41.08,93200.0,31.5654,31.5654,31.4964,31.5041,93200.0
2014-11-13 12:00:00,41.08,41.16,41.08,41.15,61600.0,31.5041,31.5654,31.5041,31.5577,61600.0
2014-11-13 12:10:00,41.15,41.19,41.13,41.15,65900.0,31.5577,31.5884,31.5424,31.5577,65900.0
2014-11-13 12:20:00,41.15,41.16,41.05,41.11,232900.0,31.5577,31.5654,31.4811,31.5271,232900.0
2014-11-13 12:30:00,41.11,41.13,41.08,41.1,217000.0,31.5271,31.5424,31.5041,31.5194,217000.0
2014-11-13 12:40:00,41.09,41.15,41.0,41.09,83800.0,31.5117,31.5577,31.4427,31.5117,83800.0
2014-11-13 12:50:00,41.09,41.24,41.09,41.15,109900.0,31.5117,31.6268,31.5117,31.5577,109900.0
2014-11-13 13:00:00,41.17,41.2,41.05,41.09,152800.0,31.5731,31.5961,31.4811,31.5117,152800.0
2014-11-13 13:10:00,41.09,41.11,41.05,41.06,136400.0,31.5117,31.5271,31.4811,31.4887,136400.0
2014-11-13 13:20:00,41.06,41.08,41.0,41.02,158600.0,31.4887,31.5041,31.4427,31.458,158600.0
2014-11-13 13:30:00,41.02,41.02,40.91,40.98,101000.0,31.458,31.458,31.3737,31.4274,101000.0
2014-11-13 13:40:00,40.97,41.08,40.97,41.07,229900.0,31.4197,31.5041,31.4197,31.4964,229900.0
2014-11-13 13:50:00,41.07,41.15,41.04,41.05,44500.0,31.4964,31.5577,31.4734,31.4811,44500.0
2014-11-13 14:00:00,41.05,41.06,41.01,41.02,50000.0,31.4811,31.4887,31.4504,31.458,50000.0
2014-11-13 14:10:00,41.02,41.03,40.91,40.97,146500.0,31.458,31.4657,31.3737,31.4197,146500.0
2014-11-13 14:20:00,40.98,41.05,40.95,40.97,124700.0,31.4274,31.4811,31.4044,31.4197,124700.0
2014-11-13 14:30:00,40.98,41.01,40.91,40.92,77300.0,31.4274,31.4504,31.3737,31.3814,77300.0
2014-11-13 14:40:00,40.92,41.09,40.92,41.09,130400.0,31.3814,31.5117,31.3814,31.5117,130400.0
2014-11-13 14:50:00,41.08,41.09,40.98,41.0,92700.0,31.5041,31.5117,31.4274,31.4427,92700.0
2014-11-13 15:00:00,41.0,41.06,40.99,41.04,157600.0,31.4427,31.4887,31.435,31.4734,157600.0
2014-11-13 15:10:00,41.04,41.12,41.0,41.06,215200.0,31.4734,31.5347,31.4427,31.4887,215200.0
2014-11-13 15:20:00,41.06,41.17,41.05,41.13,224800.0,31.4887,31.5731,31.4811,31.5424,224800.0
2014-11-13 15:30:00,41.14,41.14,40.99,41.03,264300.0,31.5501,31.5501,31.435,31.4657,264300.0
2014-11-13 15:40:00,41.02,41.1,40.99,41.08,253500.0,31.458,31.5194,31.435,31.5041,253500.0
2014-11-13 15:50:00,41.1,41.13,41.05,41.09,351900.0,31.5194,31.5424,31.4811,31.5117,351900.0
2014-11-14 09:30:00,41.14,41.77,41.09,41.59,208300.0,31.5501,32.0332,31.5117,31.8952,208300.0
2014-11-14 09:40:00,41.59,41.7,41.44,41.53,81200.0,31.8952,31.9795,31.7801,31.8492,81200.0
2014-11-14 09:50:00,41.54,41.86,41.53,41.78,157200.0,31.8568,32.1022,31.8492,32.0409,157200.0
2014-11-14 10:00:00,41.78,42.13,41.76,42.05,131600.0,32.0409,32.3093,32.0255,32.2479,131600.0
2014-11-14 10:10:00,42.07,42.44,42.05,42.41,181600.0,32.2633,32.547,32.2479,32.524,181600.0
2014-11-14 10:20:00,42.41,42.54,42.29,42.31,174700.0,32.524,32.6237,32.432,32.4473,174700.0
2014-11-14 10:30:00,42.31,42.39,42.25,42.32,95600.0,32.4473,32.5087,32.4013,32.455,95600.0
2014-11-14 10:40:00,42.33,42.43,42.27,42.37,95600.0,32.4627,32.5394,32.4167,32.4934,95600.0
2014-11-14 10:50:00,42.38,42.5,42.37,42.45,68800.0,32.501,32.5931,32.4934,32.5547,68800.0
2014-11-14 11:00:00,42.44,42.57,42.44,42.48,80500.0,32.547,32.6467,32.547,32.5777,80500.0
2014-11-14 11:10:00,42.49,42.55,42.47,42.47,71600.0,32.5854,32.6314,32.57,32.57,71600.0
2014-11-14 11:20:00,42.47,42.55,42.47,42.52,47900.0,32.57,32.6314,32.57,32.6084,47900.0
2014-11-14 11:30:00,42.52,42.56,42.46,42.46,47800.0,32.6084,32.6391,32.5624,32.5624,47800.0
2014-11-14 11:40:00,42.45,42.55,42.41,42.55,50500.0,32.5547,32.6314,32.524,32.6314,50500.0
2014-11-14 11:50:00,42.55,42.55,42.44,42.51,63700.0,32.6314,32.6314,32.547,32.6007,63700.0
2014-11-14 12:00:00,42.5,42.51,42.46,42.47,42000.0,32.5931,32.6007,32.5624,32.57,42000.0
2014-11-14 12:10:00,42.47,42.5,42.36,42.36,42600.0,32.57,32.5931,32.4857,32.4857,42600.0
2014-11-14 12:20:00,42.36,42.52,42.35,42.47,92500.0,32.4857,32.6084,32.478,32.57,92500.0
2014-11-14 12:30:00,42.48,42.5,42.47,42.49,40300.0,32.5777,32.5931,32.57,32.5854,40300.0
2014-11-14 12:40:00,42.49,42.51,42.46,42.51,50800.0,32.5854,32.6007,32.5624,32.6007,50800.0
2014-11-14 12:50:00,42.5,42.51,42.45,42.49,36500.0,32.5931,32.6007,32.5547,32.5854,36500.0
2014-11-14 13:00:00,42.49,42.5,42.33,42.4,82300.0,32.5854,32.5931,32.4627,32.5164,82300.0
2014-11-14 13:10:00,42.41,42.43,42.38,42.43,37000.0,32.524,32.5394,32.501,32.5394,37000.0
2014-11-14 13:20:00,42.43,42.47,42.42,42.46,26400.0,32.5394,32.57,32.5317,32.5624,26400.0
2014-11-14 13:30:00,42.46,42.46,42.39,42.41,52500.0,32.5624,32.5624,32.5087,32.524,52500.0
2014-11-14 13:40:00,42.42,42.47,42.41,42.43,46600.0,32.5317,32.57,32.524,32.5394,46600.0
2014-11-14 13:50:00,42.43,42.47,42.39,42.43,76200.0,32.5394,32.57,32.5087,32.5394,76200.0
2014-11-14 14:00:00,42.42,42.43,42.37,42.39,85300.0,32.5317,32.5394,32.4934,32.5087,85300.0
2014-11-14 14:10:00,42.38,42.4,42.34,42.38,91900.0,32.501,32.5164,32.4703,32.501,91900.0
2014-11-14 14:20:00,42.38,42.4,42.34,42.39,78100.0,32.501,32.5164,32.4703,32.5087,78100.0
2014-11-14 14:30:00,42.39,42.4,42.37,42.4,72100.0,32.5087,32.5164,32.4934,32.5164,72100.0
2014-11-14 14:40:00,42.4,42.41,42.37,42.4,97700.0,32.5164,32.524,32.4934,32.5164,97700.0
2014-11-14 14:50:00,42.4,42.4,42.39,42.39,85700.0,32.5164,32.5164,32.5087,32.5087,85700.0
2014-11-14 15:00:00,42.4,42.43,42.37,42.39,104800.0,32.5164,32.5394,32.4934,32.5087,104800.0
2014-11-14 15:10:00,42.39,42.41,42.38,42.4,81300.0,32.5087,32.524,32.501,32.5164,81300.0
2014-11-14 15:20:00,42.4,42.41,42.37,42.4,71700.0,32.5164,32.524,32.4934,32.5164,71700.0
2014-11-14 15:30:00,42.41,42.41,42.38,42.39,107300.0,32.524,32.524,32.501,32.5087,107300.0
2014-11-14 15:40:00,42.4,42.4,42.34,42.34,160500.0,32.5164,32.5164,32.4703,32.4703,160500.0
2014-11-14 15:50:00,42.34,42.35,42.21,42.27,518300.0,32.4703,32.478,32.3707,32.4167,518300.0
2014-11-17 09:30:00,42.1,42.3,41.91,42.18,83300.0,32.2863,32.4397,32.1406,32.3476,83300.0
2014-11-17 09:40:00,42.16,42.22,42.14,42.17,36400.0,32.3323,32.3783,32.317,32.34,36400.0
2014-11-17 09:50:00,42.18,42.22,42.04,42.08,34300.0,32.3476,32.3783,32.2403,32.271,34300.0
2014-11-17 10:00:00,42.09,42.11,41.81,41.82,49500.0,32.2786,32.294,32.0639,32.0716,49500.0
2014-11-17 10:10:00,41.84,41.92,41.75,41.88,132700.0,32.0869,32.1483,32.0179,32.1176,132700.0
2014-11-17 10:20:00,41.87,42.0,41.85,41.95,102900.0,32.1099,32.2096,32.0946,32.1713,102900.0
2014-11-17 10:30:00,41.95,41.95,41.82,41.83,37100.0,32.1713,32.1713,32.0716,32.0792,37100.0
2014-11-17 10:40:00,41.83,41.89,41.74,41.8,72300.0,32.0792,32.1252,32.0102,32.0562,72300.0
2014-11-17 10:50:00,41.8,41.86,41.73,41.85,68300.0,32.0562,32.1022,32.0025,32.0946,68300.0
2014-11-17 11:00:00,41.89,41.9,41.83,41.83,42100.0,32.1252,32.1329,32.0792,32.0792,42100.0
2014-11-17 11:10:00,41.82,41.9,41.8,41.9,26900.0,32.0716,32.1329,32.0562,32.1329,26900.0
2014-11-17 11:20:00,41.89,41.91,41.8,41.82,33100.0,32.1252,32.1406,32.0562,32.0716,33100.0
2014-11-17 11:30:00,41.82,41.84,41.77,41.79,41300.0,32.0716,32.0869,32.0332,32.0486,41300.0
2014-11-17 11:40:00,41.79,41.93,41.79,41.88,72800.0,32.0486,32.1559,32.0486,32.1176,72800.0
2014-11-17 11:50:00,41.88,42.0,41.85,42.0,40900.0,32.1176,32.2096,32.0946,32.2096,40900.0
2014-11-17 12:00:00,41.99,42.01,41.97,41.98,20300.0,32.2019,32.2173,32.1866,32.1943,20300.0
2014-11-17 12:10:00,41.99,42.07,41.99,42.04,16900.0,32.2019,32.2633,32.2019,32.2403,16900.0
2014-11-17 12:20:00,42.05,42.08,42.04,42.07,21100.0,32.2479,32.271,32.2403,32.2633,21100.0
2014-11-17 12:30:00,42.06,42.1,42.06,42.1,14200.0,32.2556,32.2863,32.2556,32.2863,14200.0
2014-11-17 12:40:00,42.1,42.12,42.06,42.07,31000.0,32.2863,32.3016,32.2556,32.2633,31000.0
2014-11-17 12:50:00,42.07,42.08,41.97,41.98,23300.0,32.2633,32.271,32.1866,32.1943,23300.0
2014-11-17 13:00:00,41.99,42.0,41.92,42.0,43900.0,32.2019,32.2096,32.1483,32.2096,43900.0
2014-11-17 13:10:00,41.99,42.03,41.96,42.02,16900.0,32.2019,32.2326,32.1789,32.2249,16900.0
2014-11-17 13:20:00,42.03,42.12,42.02,42.06,47000.0,32.2326,32.3016,32.2249,32.2556,47000.0
2014-11-17 13:30:00,42.07,42.15,42.07,42.15,23900.0,32.2633,32.3246,32.2633,32.3246,23900.0
2014-11-17 13:40:00,42.14,42.14,42.08,42.1,28500.0,32.317,32.317,32.271,32.2863,28500.0
2014-11-17 13:50:00,42.11,42.18,42.11,42.18,20800.0,32.294,32.3476,32.294,32.3476,20800.0
2014-11-17 14:00:00,42.18,42.28,42.17,42.27,47600.0,32.3476,32.4243,32.34,32.4167,47600.0
2014-11-17 14:10:00,42.28,42.32,42.27,42.31,65800.0,32.4243,32.455,32.4167,32.4473,65800.0
2014-11-17 14:20:00,42.32,42.32,42.23,42.27,69200.0,32.455,32.455,32.386,32.4167,69200.0
2014-11-17 14:30:00,42.27,42.32,42.27,42.28,22600.0,32.4167,32.455,32.4167,32.4243,22600.0
2014-11-17 14:40:00,42.28,42.3,42.25,42.25,28900.0,32.4243,32.4397,32.4013,32.4013,28900.0
2014-11-17 14:50:00,42.25,42.29,42.24,42.24,24800.0,32.4013,32.432,32.3937,32.3937,24800.0
2014-11-17 15:00:00,42.24,42.26,42.21,42.26,34100.0,32.3937,32.409,32.3707,32.409,34100.0
2014-11-17 15:10:00,42.26,42.26,42.16,42.19,58100.0,32.409,32.409,32.3323,32.3553,58100.0
2014-11-17 15:20:00,42.19,42.23,42.17,42.18,42300.0,32.3553,32.386,32.34,32.3476,42300.0
2014-11-17 15:30:00,42.19,42.21,42.15,42.18,63600.0,32.3553,32.3707,32.3246,32.3476,63600.0
2014-11-17 15:40:00,42.19,42.2,42.16,42.18,71300.0,32.3553,32.363,32.3323,32.3476,71300.0
2014-11-17 15:50:00,42.19,42.24,42.18,42.22,205900.0,32.3553,32.3937,32.3476,32.3783,205900.0
2014-11-18 09:30:00,42.2,42.2,41.99,42.02,106000.0,32.363,32.363,32.2019,32.2249,106000.0
2014-11-18 09:40:00,42.01,42.06,41.84,42.03,35600.0,32.2173,32.2556,32.0869,32.2326,35600.0
2014-11-18 09:50:00,42.06,42.11,41.99,42.09,35400.0,32.2556,32.294,32.2019,32.2786,35400.0
2014-11-18 10:00:00,42.12,42.17,41.98,42.04,90100.0,32.3016,32.34,32.1943,32.2403,90100.0
2014-11-18 10:10:00,42.05,42.13,42.01,42.13,51500.0,32.2479,32.3093,32.2173,32.3093,51500.0
2014-11-18 10:20:00,42.13,42.13,42.03,42.08,36300.0,32.3093,32.3093,32.2326,32.271,36300.0
2014-11-18 10:30:00,42.08,42.09,41.99,42.01,38200.0,32.271,32.2786,32.2019,32.2173,38200.0
2014-11-18 10:40:00,42.0,42.09,42.0,42.08,29600.0,32.2096,32.2786,32.2096,32.271,29600.0
2014-11-18 10:50:00,42.09,42.1,42.05,42.08,27000.0,32.2786,32.2863,32.2479,32.271,27000.0
2014-11-18 11:00:00,42.07,42.08,41.96,41.97,43900.0,32.2633,32.271,32.1789,32.1866,43900.0
2014-11-18 11:10:00,41.97,42.0,41.94,42.0,24200.0,32.1866,32.2096,32.1636,32.2096,24200.0
2014-11-18 11:20:00,42.0,42.02,41.95,41.99,42200.0,32.2096,32.2249,32.1713,32.2019,42200.0
2014-11-18 11:30:00,42.0,42.04,42.0,42.04,38500.0,32.2096,32.2403,32.2096,32.2403,38500.0
2014-11-18 11:40:00,42.04,42.08,42.01,42.08,29100.0,32.2403,32.271,32.2173,32.271,29100.0
2014-11-18 11:50:00,42.07,42.08,42.03,42.05,22600.0,32.2633,32.271,32.2326,32.2479,22600.0
2014-11-18 12:00:00,42.06,42.11,42.05,42.08,60400.0,32.2556,32.294,32.2479,32.271,60400.0
2014-11-18 12:10:00,42.09,42.11,42.08,42.11,12200.0,32.2786,32.294,32.271,32.294,12200.0
2014-11-18 12:20:00,42.1,42.1,42.07,42.07,24700.0,32.2863,32.2863,32.2633,32.2633,24700.0
2014-11-18 12:30:00,42.07,42.08,42.05,42.08,25900.0,32.2633,32.271,32.2479,32.271,25900.0
2014-11-18 12:40:00,42.08,42.11,42.03,42.04,68100.0,32.271,32.294,32.2326,32.2403,68100.0
2014-11-18 12:50:00,42.03,42.05,42.01,42.04,37100.0,32.2326,32.2479,32.2173,32.2403,37100.0
2014-11-18 13:00:00,42.04,42.04,41.98,41.99,34700.0,32.2403,32.2403,32.1943,32.2019,34700.0
2014-11-18 13:10:00,41.99,42.02,41.99,42.02,13700.0,32.2019,32.2249,32.2019,32.2249,13700.0
2014-11-18 13:20:00,42.02,42.04,42.01,42.02,28000.0,32.2249,32.2403,32.2173,32.2249,28000.0
2014-11-18 13:30:00,42.01,42.06,41.99,42.04,23200.0,32.2173,32.2556,32.2019,32.2403,23200.0
2014-11-18 13:40:00,42.04,42.09,42.04,42.08,17800.0,32.2403,32.2786,32.2403,32.271,17800.0
2014-11-18 13:50:00,42.08,42.1,42.07,42.08,29600.0,32.271,32.2863,32.2633,32.271,29600.0
2014-11-18 14:00:00,42.08,42.16,42.08,42.16,43900.0,32.271,32.3323,32.271,32.3323,43900.0
2014-11-18 14:10:00,42.17,42.17,42.09,42.1,36100.0,32.34,32.34,32.2786,32.2863,36100.0
2014-11-18 14:20:00,42.1,42.1,42.06,42.06,55100.0,32.2863,32.2863,32.2556,32.2556,55100.0
2014-11-18 14:30:00,42.06,42.09,42.05,42.07,29100.0,32.2556,32.2786,32.2479,32.2633,29100.0
2014-11-18 14:40:00,42.07,42.07,42.03,42.05,26100.0,32.2633,32.2633,32.2326,32.2479,26100.0
2014-11-18 14:50:00,42.05,42.05,42.01,42.05,37100.0,32.2479,32.2479,32.2173,32.2479,37100.0
2014-11-18 15:00:00,42.05,42.09,42.04,42.08,33300.0,32.2479,32.2786,32.2403,32.271,33300.0
2014-11-18 15:10:00,42.09,42.09,42.05,42.05,37600.0,32.2786,32.2786,32.2479,32.2479,37600.0
2014-11-18 15:20:00,42.05,42.08,42.03,42.06,55100.0,32.2479,32.271,32.2326,32.2556,55100.0
2014-11-18 15:30:00,42.05,42.06,42.0,42.04,62700.0,32.2479,32.2556,32.2096,32.2403,62700.0
2014-11-18 15:40:00,42.03,42.05,41.96,41.98,78600.0,32.2326,32.2479,32.1789,32.1943,78600.0
2014-11-18 15:50:00,41.97,41.98,41.88,41.9,270500.0,32.1866,32.1943,32.1176,32.1329,270500.0
2014-11-19 09:30:00,41.94,41.94,41.49,41.78,59800.0,32.1636,32.1636,31.8185,32.0409,59800.0
2014-11-19 09:40:00,41.8,41.89,41.62,41.88,81900.0,32.0562,32.1252,31.9182,32.1176,81900.0
2014-11-19 09:50:00,41.87,41.95,41.81,41.84,217400.0,32.1099,32.1713,32.0639,32.0869,217400.0
2014-11-19 10:00:00,41.83,41.84,41.75,41.83,58900.0,32.0792,32.0869,32.0179,32.0792,58900.0
2014-11-19 10:10:00,41.83,41.89,41.76,41.86,53400.0,32.0792,32.1252,32.0255,32.1022,53400.0
2014-11-19 10:20:00,41.86,41.89,41.8,41.84,35400.0,32.1022,32.1252,32.0562,32.0869,35400.0
2014-11-19 10:30:00,41.85,41.94,41.83,41.83,80400.0,32.0946,32.1636,32.0792,32.0792,80400.0
2014-11-19 10:40:00,41.84,41.88,41.79,41.81,43000.0,32.0869,32.1176,32.0486,32.0639,43000.0
2014-11-19 10:50:00,41.8,41.88,41.75,41.76,352900.0,32.0562,32.1176,32.0179,32.0255,352900.0
2014-11-19 11:00:00,41.75,41.77,41.63,41.73,45300.0,32.0179,32.0332,31.9259,32.0025,45300.0
2014-11-19 11:10:00,41.74,41.75,41.66,41.71,23200.0,32.0102,32.0179,31.9489,31.9872,23200.0
2014-11-19 11:20:00,41.71,41.73,41.68,41.7,49100.0,31.9872,32.0025,31.9642,31.9795,49100.0
2014-11-19 11:30:00,41.71,41.78,41.69,41.76,82100.0,31.9872,32.0409,31.9719,32.0255,82100.0
2014-11-19 11:40:00,41.76,41.84,41.76,41.77,111500.0,32.0255,32.0869,32.0255,32.0332,111500.0
2014-11-19 11:50:00,41.78,41.81,41.75,41.81,21400.0,32.0409,32.0639,32.0179,32.0639,21400.0
2014-11-19 12:00:00,41.81,41.87,41.79,41.87,29300.0,32.0639,32.1099,32.0486,32.1099,29300.0
2014-11-19 12:10:00,41.86,41.91,41.85,41.89,27900.0,32.1022,32.1406,32.0946,32.1252,27900.0
2014-11-19 12:20:00,41.9,41.91,41.85,41.88,45900.0,32.1329,32.1406,32.0946,32.1176,45900.0
2014-11-19 12:30:00,41.89,41.93,41.86,41.87,38700.0,32.1252,32.1559,32.1022,32.1099,38700.0
2014-11-19 12:40:00,41.86,41.88,41.83,41.85,39700.0,32.1022,32.1176,32.0792,32.0946,39700.0
2014-11-19 12:50:00,41.85,41.87,41.83,41.87,35700.0,32.0946,32.1099,32.0792,32.1099,35700.0
2014-11-19 13:00:00,41.87,41.93,41.86,41.9,32700.0,32.1099,32.1559,32.1022,32.1329,32700.0
2014-11-19 13:10:00,41.89,41.9,41.82,41.85,53600.0,32.1252,32.1329,32.0716,32.0946,53600.0
2014-11-19 13:20:00,41.85,41.85,41.81,41.82,30100.0,32.0946,32.0946,32.0639,32.0716,30100.0
2014-11-19 13:30:00,41.82,41.85,41.81,41.84,33900.0,32.0716,32.0946,32.0639,32.0869,33900.0
2014-11-19 13:40:00,41.83,41.86,41.82,41.85,37600.0,32.0792,32.1022,32.0716,32.0946,37600.0
2014-11-19 13:50:00,41.85,41.87,41.83,41.84,43900.0,32.0946,32.1099,32.0792,32.0869,43900.0
2014-11-19 14:00:00,41.85,41.97,41.81,41.9,68700.0,32.0946,32.1866,32.0639,32.1329,68700.0
2014-11-19 14:10:00,41.9,41.91,41.83,41.86,28000.0,32.1329,32.1406,32.0792,32.1022,28000.0
2014-11-19 14:20:00,41.86,41.86,41.74,41.78,31500.0,32.1022,32.1022,32.0102,32.0409,31500.0
2014-11-19 14:30:00,41.79,41.87,41.75,41.79,35300.0,32.0486,32.1099,32.0179,32.0486,35300.0
2014-11-19 14:40:00,41.78,41.83,41.73,41.77,35100.0,32.0409,32.0792,32.0025,32.0332,35100.0
2014-11-19 14:50:00,41.76,41.82,41.75,41.77,48800.0,32.0255,32.0716,32.0179,32.0332,48800.0
2014-11-19 15:00:00,41.77,41.85,41.76,41.85,41300.0,32.0332,32.0946,32.0255,32.0946,41300.0
2014-11-19 15:10:00,41.84,41.89,41.82,41.88,72000.0,32.0869,32.1252,32.0716,32.1176,72000.0
2014-11-19 15:20:00,41.87,41.91,41.84,41.84,70300.0,32.1099,32.1406,32.0869,32.0869,70300.0
2014-11-19 15:30:00,41.85,41.9,41.84,41.85,81700.0,32.0946,32.1329,32.0869,32.0946,81700.0
2014-11-19 15:40:00,41.84,41.86,41.78,41.83,111800.0,32.0869,32.1022,32.0409,32.0792,111800.0
2014-11-19 15:50:00,41.83,41.88,41.78,41.82,409300.0,32.0792,32.1176,32.0409,32.0716,409300.0
2014-11-20 09:30:00,41.67,41.89,41.61,41.85,44500.0,31.9565,32.1252,31.9105,32.0946,44500.0
2014-11-20 09:40:00,41.87,42.0,41.87,41.93,45900.0,32.1099,32.2096,32.1099,32.1559,45900.0
2014-11-20 09:50:00,41.94,42.07,41.88,42.07,76900.0,32.1636,32.2633,32.1176,32.2633,76900.0
2014-11-20 10:00:00,42.05,42.1,41.95,41.96,41000.0,32.2479,32.2863,32.1713,32.1789,41000.0
2014-11-20 10:10:00,41.96,42.08,41.95,42.01,61300.0,32.1789,32.271,32.1713,32.2173,61300.0
2014-11-20 10:20:00,42.02,42.1,41.95,41.99,84700.0,32.2249,32.2863,32.1713,32.2019,84700.0
2014-11-20 10:30:00,42.0,42.03,41.97,42.0,76000.0,32.2096,32.2326,32.1866,32.2096,76000.0
2014-11-20 10:40:00,42.0,42.08,42.0,42.05,31300.0,32.2096,32.271,32.2096,32.2479,31300.0
2014-11-20 10:50:00,42.05,42.07,41.99,42.06,30900.0,32.2479,32.2633,32.2019,32.2556,30900.0
2014-11-20 11:00:00,42.06,42.06,42.0,42.05,48000.0,32.2556,32.2556,32.2096,32.2479,48000.0
2014-11-20 11:10:00,42.04,42.04,41.96,41.97,98900.0,32.2403,32.2403,32.1789,32.1866,98900.0
2014-11-20 11:20:00,41.97,42.02,41.97,42.01,117700.0,32.1866,32.2249,32.1866,32.2173,117700.0
2014-11-20 11:30:00,42.01,42.09,41.93,41.94,92100.0,32.2173,32.2786,32.1559,32.1636,92100.0
2014-11-20 11:40:00,41.95,41.99,41.93,41.99,21800.0,32.1713,32.2019,32.1559,32.2019,21800.0
2014-11-20 11:50:00,41.99,42.03,41.98,42.01,19600.0,32.2019,32.2326,32.1943,32.2173,19600.0
2014-11-20 12:00:00,42.01,42.03,41.98,42.03,38100.0,32.2173,32.2326,32.1943,32.2326,38100.0
2014-11-20 12:10:00,42.03,42.04,41.99,42.03,15500.0,32.2326,32.2403,32.2019,32.2326,15500.0
2014-11-20 12:20:00,42.04,42.04,42.0,42.04,20300.0,32.2403,32.2403,32.2096,32.2403,20300.0
2014-11-20 12:30:00,42.04,42.15,42.04,42.09,52000.0,32.2403,32.3246,32.2403,32.2786,52000.0
2014-11-20 12:40:00,42.08,42.14,42.05,42.14,31300.0,32.271,32.317,32.2479,32.317,31300.0
2014-11-20 12:50:00,42.14,42.15,42.04,42.11,59500.0,32.317,32.3246,32.2403,32.294,59500.0
2014-11-20 13:00:00,42.12,42.16,42.11,42.12,26700.0,32.3016,32.3323,32.294,32.3016,26700.0
2014-11-20 13:10:00,42.12,42.13,42.09,42.13,25200.0,32.3016,32.3093,32.2786,32.3093,25200.0
2014-11-20 13:20:00,42.14,42.15,42.08,42.1,26400.0,32.317,32.3246,32.271,32.2863,26400.0
2014-11-20 13:30:00,42.1,42.11,42.07,42.1,19600.0,32.2863,32.294,32.2633,32.2863,19600.0
2014-11-20 13:40:00,42.1,42.16,42.09,42.15,33400.0,32.2863,32.3323,32.2786,32.3246,33400.0
2014-11-20 13:50:00,42.15,42.19,42.12,42.13,46000.0,32.3246,32.3553,32.3016,32.3093,46000.0
2014-11-20 14:00:00,42.14,42.19,42.13,42.18,37900.0,32.317,32.3553,32.3093,32.3476,37900.0
2014-11-20 14:10:00,42.18,42.19,42.17,42.17,32600.0,32.3476,32.3553,32.34,32.34,32600.0
2014-11-20 14:20:00,42.18,42.18,42.13,42.14,53500.0,32.3476,32.3476,32.3093,32.317,53500.0
2014-11-20 14:30:00,42.14,42.16,42.13,42.15,27200.0,32.317,32.3323,32.3093,32.3246,27200.0
2014-11-20 14:40:00,42.14,42.17,42.11,42.15,52200.0,32.317,32.34,32.294,32.3246,52200.0
2014-11-20 14:50:00,42.15,42.18,42.1,42.11,103700.0,32.3246,32.3476,32.2863,32.294,103700.0
2014-11-20 15:00:00,42.09,42.13,42.06,42.13,44600.0,32.2786,32.3093,32.2556,32.3093,44600.0
2014-11-20 15:10:00,42.13,42.16,42.12,42.15,63100.0,32.3093,32.3323,32.3016,32.3246,63100.0
2014-11-20 15:20:00,42.16,42.16,42.14,42.16,62500.0,32.3323,32.3323,32.317,32.3323,62500.0
2014-11-20 15:30:00,42.16,42.19,42.13,42.19,138600.0,32.3323,32.3553,32.3093,32.3553,138600.0
2014-11-20 15:40:00,42.19,42.23,42.15,42.18,134500.0,32.3553,32.386,32.3246,32.3476,134500.0
2014-11-20 15:50:00,42.18,42.21,42.15,42.21,263100.0,32.3476,32.3707,32.3246,32.3707,263100.0
2014-11-21 09:30:00,42.6,42.6,42.28,42.42,255200.0,32.6697,32.6697,32.4243,32.5317,255200.0
2014-11-21 09:40:00,42.45,42.5,42.44,42.5,40500.0,32.5547,32.5931,32.547,32.5931,40500.0
2014-11-21 09:50:00,42.5,42.57,42.46,42.53,74000.0,32.5931,32.6467,32.5624,32.6161,74000.0
2014-11-21 10:00:00,42.53,42.57,42.45,42.5,66800.0,32.6161,32.6467,32.5547,32.5931,66800.0
2014-11-21 10:10:00,42.5,42.53,42.46,42.5,54000.0,32.5931,32.6161,32.5624,32.5931,54000.0
2014-11-21 10:20:00,42.49,42.52,42.46,42.48,55100.0,32.5854,32.6084,32.5624,32.5777,55100.0
2014-11-21 10:30:00,42.48,42.49,42.4,42.48,41800.0,32.5777,32.5854,32.5164,32.5777,41800.0
2014-11-21 10:40:00,42.48,42.5,42.41,42.41,42000.0,32.5777,32.5931,32.524,32.524,42000.0
2014-11-21 10:50:00,42.41,42.44,42.34,42.38,33400.0,32.524,32.547,32.4703,32.501,33400.0
2014-11-21 11:00:00,42.39,42.41,42.31,42.38,35400.0,32.5087,32.524,32.4473,32.501,35400.0
2014-11-21 11:10:00,42.38,42.42,42.34,42.38,100800.0,32.501,32.5317,32.4703,32.501,100800.0
2014-11-21 11:20:00,42.38,42.39,42.31,42.32,47700.0,32.501,32.5087,32.4473,32.455,47700.0
2014-11-21 11:30:00,42.31,42.39,42.3,42.38,64600.0,32.4473,32.5087,32.4397,32.501,64600.0
2014-11-21 11:40:00,42.38,42.4,42.35,42.39,28200.0,32.501,32.5164,32.478,32.5087,28200.0
2014-11-21 11:50:00,42.4,42.44,42.39,42.44,18400.0,32.5164,32.547,32.5087,32.547,18400.0
2014-11-21 12:00:00,42.44,42.5,42.43,42.48,27600.0,32.547,32.5931,32.5394,32.5777,27600.0
2014-11-21 12:10:00,42.48,42.5,42.39,42.39,23100.0,32.5777,32.5931,32.5087,32.5087,23100.0
2014-11-21 12:20:00,42.38,42.44,42.37,42.38,23100.0,32.501,32.547,32.4934,32.501,23100.0
2014-11-21 12:30:00,42.39,42.43,42.38,42.41,21700.0,32.5087,32.5394,32.501,32.524,21700.0
2014-11-21 12:40:00,42.42,42.44,42.38,42.4,16300.0,32.5317,32.547,32.501,32.5164,16300.0
2014-11-21 12:50:00,42.4,42.4,42.35,42.4,30200.0,32.5164,32.5164,32.478,32.5164,30200.0
2014-11-21 13:00:00,42.4,42.44,42.38,42.4,29200.0,32.5164,32.547,32.501,32.5164,29200.0
2014-11-21 13:10:00,42.41,42.41,42.37,42.38,18900.0,32.524,32.524,32.4934,32.501,18900.0
2014-11-21 13:20:00,42.38,42.4,42.32,42.33,38000.0,32.501,32.5164,32.455,32.4627,38000.0
2014-11-21 13:30:00,42.33,42.37,42.3,42.36,37400.0,32.4627,32.4934,32.4397,32.4857,37400.0
2014-11-21 13:40:00,42.36,42.39,42.33,42.38,36900.0,32.4857,32.5087,32.4627,32.501,36900.0
2014-11-21 13:50:00,42.38,42.43,42.36,42.37,47200.0,32.501,32.5394,32.4857,32.4934,47200.0
2014-11-21 14:00:00,42.37,42.4,42.36,42.4,27300.0,32.4934,32.5164,32.4857,32.5164,27300.0
2014-11-21 14:10:00,42.39,42.4,42.37,42.4,26300.0,32.5087,32.5164,32.4934,32.5164,26300.0
2014-11-21 14:20:00,42.39,42.39,42.35,42.38,28500.0,32.5087,32.5087,32.478,32.501,28500.0
2014-11-21 14:30:00,42.36,42.37,42.3,42.34,53000.0,32.4857,32.4934,32.4397,32.4703,53000.0
2014-11-21 14:40:00,42.34,42.39,42.33,42.34,69300.0,32.4703,32.5087,32.4627,32.4703,69300.0
2014-11-21 14:50:00,42.34,42.4,42.34,42.35,47500.0,32.4703,32.5164,32.4703,32.478,47500.0
2014-11-21 15:00:00,42.34,42.38,42.33,42.34,53600.0,32.4703,32.501,32.4627,32.4703,53600.0
2014-11-21 15:10:00,42.34,42.39,42.33,42.38,54300.0,32.4703,32.5087,32.4627,32.501,54300.0
2014-11-21 15:20:00,42.38,42.39,42.33,42.35,62700.0,32.501,32.5087,32.4627,32.478,62700.0
2014-11-21 15:30:00,42.34,42.37,42.33,42.34,105000.0,32.4703,32.4934,32.4627,32.4703,105000.0
2014-11-21 15:40:00,42.34,42.37,42.29,42.3,122800.0,32.4703,32.4934,32.432,32.4397,122800.0
2014-11-21 15:50:00,42.3,42.38,42.28,42.31,366200.0,32.4397,32.501,32.4243,32.4473,366200.0
2014-11-24 09:30:00,42.41,42.5,42.33,42.37,44400.0,32.524,32.5931,32.4627,32.4934,44400.0
2014-11-24 09:40:00,42.36,42.42,42.36,42.37,10000.0,32.4857,32.5317,32.4857,32.4934,10000.0
2014-11-24 09:50:00,42.37,42.47,42.37,42.44,23000.0,32.4934,32.57,32.4934,32.547,23000.0
2014-11-24 10:00:00,42.43,42.52,42.41,42.45,44700.0,32.5394,32.6084,32.524,32.5547,44700.0
2014-11-24 10:10:00,42.44,42.44,42.22,42.22,46700.0,32.547,32.547,32.3783,32.3783,46700.0
2014-11-24 10:20:00,42.23,42.48,42.22,42.48,25500.0,32.386,32.5777,32.3783,32.5777,25500.0
2014-11-24 10:30:00,42.49,42.49,42.44,42.48,64900.0,32.5854,32.5854,32.547,32.5777,64900.0
2014-11-24 10:40:00,42.49,42.56,42.44,42.44,81100.0,32.5854,32.6391,32.547,32.547,81100.0
2014-11-24 10:50:00,42.45,42.51,42.44,42.48,38400.0,32.5547,32.6007,32.547,32.5777,38400.0
2014-11-24 11:00:00,42.48,42.5,42.47,42.5,17100.0,32.5777,32.5931,32.57,32.5931,17100.0
2014-11-24 11:10:00,42.51,42.54,42.49,42.49,38800.0,32.6007,32.6237,32.5854,32.5854,38800.0
2014-11-24 11:20:00,42.48,42.48,42.42,42.46,25000.0,32.5777,32.5777,32.5317,32.5624,25000.0
2014-11-24 11:30:00,42.46,42.5,42.44,42.45,15200.0,32.5624,32.5931,32.547,32.5547,15200.0
2014-11-24 11:40:00,42.44,42.45,42.43,42.43,13000.0,32.547,32.5547,32.5394,32.5394,13000.0
2014-11-24 11:50:00,42.42,42.44,42.39,42.4,21400.0,32.5317,32.547,32.5087,32.5164,21400.0
2014-11-24 12:00:00,42.4,42.41,42.38,42.38,19800.0,32.5164,32.524,32.501,32.501,19800.0
2014-11-24 12:10:00,42.38,42.39,42.34,42.35,13100.0,32.501,32.5087,32.4703,32.478,13100.0
2014-11-24 12:20:00,42.35,42.39,42.32,42.39,39000.0,32.478,32.5087,32.455,32.5087,39000.0
2014-11-24 12:30:00,42.39,42.41,42.37,42.39,24900.0,32.5087,32.524,32.4934,32.5087,24900.0
2014-11-24 12:40:00,42.4,42.42,42.39,42.42,14700.0,32.5164,32.5317,32.5087,32.5317,14700.0
2014-11-24 12:50:00,42.43,42.44,42.37,42.41,26700.0,32.5394,32.547,32.4934,32.524,26700.0
2014-11-24 13:00:00,42.41,42.46,42.4,42.46,26400.0,32.524,32.5624,32.5164,32.5624,26400.0
2014-11-24 13:10:00,42.46,42.5,42.45,42.48,33600.0,32.5624,32.5931,32.5547,32.5777,33600.0
2014-11-24 13:20:00,42.49,42.5,42.48,42.5,14800.0,32.5854,32.5931,32.5777,32.5931,14800.0
2014-11-24 13:30:00,42.5,42.5,42.49,42.5,29100.0,32.5931,32.5931,32.5854,32.5931,29100.0
2014-11-24 13:40:00,42.5,42.5,42.45,42.46,22300.0,32.5931,32.5931,32.5547,32.5624,22300.0
2014-11-24 13:50:00,42.46,42.49,42.44,42.49,63500.0,32.5624,32.5854,32.547,32.5854,63500.0
2014-11-24 14:00:00,42.49,42.57,42.48,42.57,33500.0,32.5854,32.6467,32.5777,32.6467,33500.0
2014-11-24 14:10:00,42.57,42.57,42.53,42.57,30500.0,32.6467,32.6467,32.6161,32.6467,30500.0
2014-11-24 14:20:00,42.56,42.57,42.54,42.57,19800.0,32.6391,32.6467,32.6237,32.6467,19800.0
2014-11-24 14:30:00,42.57,42.57,42.53,42.57,35300.0,32.6467,32.6467,32.6161,32.6467,35300.0
2014-11-24 14:40:00,42.57,42.61,42.54,42.61,40800.0,32.6467,32.6774,32.6237,32.6774,40800.0
2014-11-24 14:50:00,42.61,42.63,42.57,42.61,41100.0,32.6774,32.6927,32.6467,32.6774,41100.0
2014-11-24 15:00:00,42.61,42.62,42.6,42.61,26600.0,32.6774,32.6851,32.6697,32.6774,26600.0
2014-11-24 15:10:00,42.61,42.62,42.59,42.61,46800.0,32.6774,32.6851,32.6621,32.6774,46800.0
2014-11-24 15:20:00,42.61,42.61,42.56,42.58,33500.0,32.6774,32.6774,32.6391,32.6544,33500.0
2014-11-24 15:30:00,42.57,42.61,42.57,42.59,48100.0,32.6467,32.6774,32.6467,32.6621,48100.0
2014-11-24 15:40:00,42.59,42.6,42.58,42.6,45500.0,32.6621,32.6697,32.6544,32.6697,45500.0
2014-11-24 15:50:00,42.59,42.66,42.58,42.64,193500.0,32.6621,32.7158,32.6544,32.7004,193500.0
2014-11-25 09:30:00,42.63,42.66,42.52,42.52,105900.0,32.6927,32.7158,32.6084,32.6084,105900.0
2014-11-25 09:40:00,42.53,42.58,42.45,42.58,21500.0,32.6161,32.6544,32.5547,32.6544,21500.0
2014-11-25 09:50:00,42.58,42.66,42.55,42.64,31900.0,32.6544,32.7158,32.6314,32.7004,31900.0
2014-11-25 10:00:00,42.63,42.64,42.51,42.58,32800.0,32.6927,32.7004,32.6007,32.6544,32800.0
2014-11-25 10:10:00,42.58,42.66,42.57,42.64,49100.0,32.6544,32.7158,32.6467,32.7004,49100.0
2014-11-25 10:20:00,42.65,42.77,42.63,42.77,37000.0,32.7081,32.8001,32.6927,32.8001,37000.0
2014-11-25 10:30:00,42.76,42.79,42.74,42.74,21300.0,32.7924,32.8155,32.7771,32.7771,21300.0
2014-11-25 10:40:00,42.75,42.85,42.73,42.81,25600.0,32.7848,32.8615,32.7694,32.8308,25600.0
2014-11-25 10:50:00,42.81,42.84,42.8,42.82,27900.0,32.8308,32.8538,32.8231,32.8385,27900.0
2014-11-25 11:00:00,42.81,42.85,42.8,42.81,48900.0,32.8308,32.8615,32.8231,32.8308,48900.0
2014-11-25 11:10:00,42.81,42.87,42.78,42.87,30100.0,32.8308,32.8768,32.8078,32.8768,30100.0
2014-11-25 11:20:00,42.86,42.89,42.83,42.86,27200.0,32.8691,32.8921,32.8461,32.8691,27200.0
2014-11-25 11:30:00,42.85,42.92,42.85,42.91,33900.0,32.8615,32.9151,32.8615,32.9075,33900.0
2014-11-25 11:40:00,42.9,42.99,42.9,42.99,48800.0,32.8998,32.9688,32.8998,32.9688,48800.0
2014-11-25 11:50:00,42.99,43.08,42.99,43.01,87200.0,32.9688,33.0379,32.9688,32.9842,87200.0
2014-11-25 12:00:00,43.02,43.12,43.02,43.11,38000.0,32.9918,33.0685,32.9918,33.0609,38000.0
2014-11-25 12:10:00,43.11,43.11,43.02,43.04,24300.0,33.0609,33.0609,32.9918,33.0072,24300.0
2014-11-25 12:20:00,43.04,43.07,43.03,43.06,20900.0,33.0072,33.0302,32.9995,33.0225,20900.0
2014-11-25 12:30:00,43.06,43.07,43.01,43.03,21800.0,33.0225,33.0302,32.9842,32.9995,21800.0
2014-11-25 12:40:00,43.04,43.12,43.03,43.11,26200.0,33.0072,33.0685,32.9995,33.0609,26200.0
2014-11-25 12:50:00,43.11,43.12,43.09,43.09,38000.0,33.0609,33.0685,33.0455,33.0455,38000.0
2014-11-25 13:00:00,43.09,43.12,43.09,43.11,25600.0,33.0455,33.0685,33.0455,33.0609,25600.0
2014-11-25 13:10:00,43.1,43.11,43.09,43.11,24300.0,33.0532,33.0609,33.0455,33.0609,24300.0
2014-11-25 13:20:00,43.11,43.11,43.06,43.09,37400.0,33.0609,33.0609,33.0225,33.0455,37400.0
2014-11-25 13:30:00,43.08,43.11,43.08,43.1,15000.0,33.0379,33.0609,33.0379,33.0532,15000.0
2014-11-25 13:40:00,43.09,43.15,43.09,43.11,28000.0,33.0455,33.0915,33.0455,33.0609,28000.0
2014-11-25 13:50:00,43.11,43.14,43.08,43.1,28600.0,33.0609,33.0839,33.0379,33.0532,28600.0
2014-11-25 14:00:00,43.1,43.11,43.08,43.08,36800.0,33.0532,33.0609,33.0379,33.0379,36800.0
2014-11-25 14:10:00,43.08,43.11,43.08,43.09,19800.0,33.0379,33.0609,33.0379,33.0455,19800.0
2014-11-25 14:20:00,43.09,43.13,43.09,43.12,25800.0,33.0455,33.0762,33.0455,33.0685,25800.0
2014-11-25 14:30:00,43.12,43.13,43.08,43.09,21400.0,33.0685,33.0762,33.0379,33.0455,21400.0
2014-11-25 14:40:00,43.09,43.13,43.07,43.08,39700.0,33.0455,33.0762,33.0302,33.0379,39700.0
2014-11-25 14:50:00,43.08,43.08,43.05,43.08,35500.0,33.0379,33.0379,33.0148,33.0379,35500.0
2014-11-25 15:00:00,43.08,43.1,43.06,43.08,48500.0,33.0379,33.0532,33.0225,33.0379,48500.0
2014-11-25 15:10:00,43.07,43.09,43.07,43.09,23300.0,33.0302,33.0455,33.0302,33.0455,23300.0
2014-11-25 15:20:00,43.09,43.16,43.08,43.16,73300.0,33.0455,33.0992,33.0379,33.0992,73300.0
2014-11-25 15:30:00,43.16,43.17,43.09,43.11,99000.0,33.0992,33.1069,33.0455,33.0609,99000.0
2014-11-25 15:40:00,43.11,43.17,43.09,43.15,96900.0,33.0609,33.1069,33.0455,33.0915,96900.0
2014-11-25 15:50:00,43.15,43.15,43.08,43.08,267300.0,33.0915,33.0915,33.0379,33.0379,267300.0
2014-11-26 09:30:00,43.02,43.12,42.97,43.1,39100.0,32.9918,33.0685,32.9535,33.0532,39100.0
2014-11-26 09:40:00,43.09,43.09,42.99,43.05,34600.0,33.0455,33.0455,32.9688,33.0148,34600.0
2014-11-26 09:50:00,43.05,43.1,43.02,43.02,25400.0,33.0148,33.0532,32.9918,32.9918,25400.0
2014-11-26 10:00:00,43.02,43.05,42.9,42.91,32900.0,32.9918,33.0148,32.8998,32.9075,32900.0
2014-11-26 10:10:00,42.91,42.97,42.9,42.9,90900.0,32.9075,32.9535,32.8998,32.8998,90900.0
2014-11-26 10:20:00,42.9,42.91,42.86,42.87,51200.0,32.8998,32.9075,32.8691,32.8768,51200.0
2014-11-26 10:30:00,42.87,42.89,42.83,42.87,49500.0,32.8768,32.8921,32.8461,32.8768,49500.0
2014-11-26 10:40:00,42.87,42.89,42.85,42.87,49800.0,32.8768,32.8921,32.8615,32.8768,49800.0
2014-11-26 10:50:00,42.86,42.9,42.85,42.88,52600.0,32.8691,32.8998,32.8615,32.8845,52600.0
2014-11-26 11:00:00,42.88,42.91,42.88,42.9,30200.0,32.8845,32.9075,32.8845,32.8998,30200.0
2014-11-26 11:10:00,42.9,42.95,42.9,42.93,43500.0,32.8998,32.9382,32.8998,32.9228,43500.0
2014-11-26 11:20:00,42.93,42.93,42.84,42.86,30100.0,32.9228,32.9228,32.8538,32.8691,30100.0
2014-11-26 11:30:00,42.85,42.85,42.79,42.8,26000.0,32.8615,32.8615,32.8155,32.8231,26000.0
2014-11-26 11:40:00,42.8,42.82,42.76,42.76,30000.0,32.8231,32.8385,32.7924,32.7924,30000.0
2014-11-26 11:50:00,42.77,42.78,42.74,42.75,50000.0,32.8001,32.8078,32.7771,32.7848,50000.0
2014-11-26 12:00:00,42.75,42.77,42.73,42.74,30400.0,32.7848,32.8001,32.7694,32.7771,30400.0
2014-11-26 12:10:00,42.74,42.77,42.73,42.75,47300.0,32.7771,32.8001,32.7694,32.7848,47300.0
2014-11-26 12:20:00,42.75,42.75,42.71,42.71,24600.0,32.7848,32.7848,32.7541,32.7541,24600.0
2014-11-26 12:30:00,42.72,42.75,42.71,42.73,19100.0,32.7618,32.7848,32.7541,32.7694,19100.0
2014-11-26 12:40:00,42.73,42.76,42.72,42.75,22800.0,32.7694,32.7924,32.7618,32.7848,22800.0
2014-11-26 12:50:00,42.74,42.75,42.73,42.75,13500.0,32.7771,32.7848,32.7694,32.7848,13500.0
2014-11-26 13:00:00,42.74,42.75,42.73,42.73,20400.0,32.7771,32.7848,32.7694,32.7694,20400.0
2014-11-26 13:10:00,42.73,42.75,42.73,42.75,12300.0,32.7694,32.7848,32.7694,32.7848,12300.0
2014-11-26 13:20:00,42.75,42.75,42.73,42.74,9000.0,32.7848,32.7848,32.7694,32.7771,9000.0
2014-11-26 13:30:00,42.74,42.74,42.73,42.74,17700.0,32.7771,32.7771,32.7694,32.7771,17700.0
2014-11-26 13:40:00,42.73,42.76,42.73,42.76,24400.0,32.7694,32.7924,32.7694,32.7924,24400.0
2014-11-26 13:50:00,42.75,42.76,42.73,42.73,23800.0,32.7848,32.7924,32.7694,32.7694,23800.0
2014-11-26 14:00:00,42.73,42.74,42.7,42.71,31600.0,32.7694,32.7771,32.7464,32.7541,31600.0
2014-11-26 14:10:00,42.7,42.7,42.66,42.66,18100.0,32.7464,32.7464,32.7158,32.7158,18100.0
2014-11-26 14:20:00,42.66,42.67,42.63,42.63,35300.0,32.7158,32.7234,32.6927,32.6927,35300.0
2014-11-26 14:30:00,42.63,42.66,42.63,42.66,38300.0,32.6927,32.7158,32.6927,32.7158,38300.0
2014-11-26 14:40:00,42.65,42.66,42.64,42.65,33100.0,32.7081,32.7158,32.7004,32.7081,33100.0
2014-11-26 14:50:00,42.64,42.66,42.62,42.62,40700.0,32.7004,32.7158,32.6851,32.6851,40700.0
2014-11-26 15:00:00,42.62,42.63,42.6,42.61,35800.0,32.6851,32.6927,32.6697,32.6774,35800.0
2014-11-26 15:10:00,42.6,42.65,42.6,42.65,23700.0,32.6697,32.7081,32.6697,32.7081,23700.0
2014-11-26 15:20:00,42.65,42.71,42.65,42.71,29000.0,32.7081,32.7541,32.7081,32.7541,29000.0
2014-11-26 15:30:00,42.71,42.72,42.68,42.71,50900.0,32.7541,32.7618,32.7311,32.7541,50900.0
2014-11-26 15:40:00,42.71,42.75,42.67,42.7,72400.0,32.7541,32.7848,32.7234,32.7464,72400.0
2014-11-26 15:50:00,42.7,42.74,42.69,42.7,149000.0,32.7464,32.7771,32.7388,32.7464,149000.0
2014-11-28 09:30:00,42.81,42.9,42.42,42.51,141000.0,32.8308,32.8998,32.5317,32.6007,141000.0
2014-11-28 09:40:00,42.51,42.59,42.45,42.58,22500.0,32.6007,32.6621,32.5547,32.6544,22500.0
2014-11-28 09:50:00,42.59,42.71,42.58,42.64,34000.0,32.6621,32.7541,32.6544,32.7004,34000.0
2014-11-28 10:00:00,42.64,42.78,42.61,42.76,37600.0,32.7004,32.8078,32.6774,32.7924,37600.0
2014-11-28 10:10:00,42.76,42.86,42.71,42.72,32400.0,32.7924,32.8691,32.7541,32.7618,32400.0
2014-11-28 10:20:00,42.72,42.82,42.7,42.81,39000.0,32.7618,32.8385,32.7464,32.8308,39000.0
2014-11-28 10:30:00,42.81,42.89,42.8,42.83,35700.0,32.8308,32.8921,32.8231,32.8461,35700.0
2014-11-28 10:40:00,42.83,42.86,42.76,42.76,41900.0,32.8461,32.8691,32.7924,32.7924,41900.0
2014-11-28 10:50:00,42.75,42.76,42.7,42.72,41700.0,32.7848,32.7924,32.7464,32.7618,41700.0
2014-11-28 11:00:00,42.72,42.79,42.69,42.76,37900.0,32.7618,32.8155,32.7388,32.7924,37900.0
2014-11-28 11:10:00,42.75,42.77,42.72,42.77,27900.0,32.7848,32.8001,32.7618,32.8001,27900.0
2014-11-28 11:20:00,42.78,42.78,42.73,42.73,21000.0,32.8078,32.8078,32.7694,32.7694,21000.0
2014-11-28 11:30:00,42.73,42.8,42.73,42.77,28300.0,32.7694,32.8231,32.7694,32.8001,28300.0
2014-11-28 11:40:00,42.77,42.8,42.75,42.77,23500.0,32.8001,32.8231,32.7848,32.8001,23500.0
2014-11-28 11:50:00,42.77,42.81,42.75,42.75,20800.0,32.8001,32.8308,32.7848,32.7848,20800.0
2014-11-28 12:00:00,42.76,42.82,42.73,42.76,25500.0,32.7924,32.8385,32.7694,32.7924,25500.0
2014-11-28 12:10:00,42.75,42.75,42.66,42.67,39200.0,32.7848,32.7848,32.7158,32.7234,39200.0
2014-11-28 12:20:00,42.67,42.71,42.65,42.67,28400.0,32.7234,32.7541,32.7081,32.7234,28400.0
2014-11-28 12:30:00,42.67,42.71,42.66,42.66,27900.0,32.7234,32.7541,32.7158,32.7158,27900.0
2014-11-28 12:40:00,42.65,42.67,42.63,42.65,32700.0,32.7081,32.7234,32.6927,32.7081,32700.0
2014-11-28 12:50:00,42.65,42.65,42.48,42.55,91000.0,32.7081,32.7081,32.5777,32.6314,91000.0
2014-12-01 09:30:00,42.06,42.27,42.06,42.16,195400.0,32.2556,32.4167,32.2556,32.3323,195400.0
2014-12-01 09:40:00,42.15,42.26,42.03,42.04,143400.0,32.3246,32.409,32.2326,32.2403,143400.0
2014-12-01 09:50:00,42.03,42.04,41.84,41.89,97400.0,32.2326,32.2403,32.0869,32.1252,97400.0
2014-12-01 10:00:00,41.88,41.99,41.75,41.76,64300.0,32.1176,32.2019,32.0179,32.0255,64300.0
2014-12-01 10:10:00,41.76,41.9,41.76,41.87,90400.0,32.0255,32.1329,32.0255,32.1099,90400.0
2014-12-01 10:20:00,41.88,41.95,41.88,41.91,69100.0,32.1176,32.1713,32.1176,32.1406,69100.0
2014-12-01 10:30:00,41.9,41.94,41.82,41.82,56200.0,32.1329,32.1636,32.0716,32.0716,56200.0
2014-12-01 10:40:00,41.82,41.85,41.75,41.84,57200.0,32.0716,32.0946,32.0179,32.0869,57200.0
2014-12-01 10:50:00,41.83,41.84,41.76,41.83,90700.0,32.0792,32.0869,32.0255,32.0792,90700.0
2014-12-01 11:00:00,41.82,41.88,41.82,41.85,38400.0,32.0716,32.1176,32.0716,32.0946,38400.0
2014-12-01 11:10:00,41.85,41.86,41.77,41.79,62700.0,32.0946,32.1022,32.0332,32.0486,62700.0
2014-12-01 11:20:00,41.8,41.89,41.8,41.89,74000.0,32.0562,32.1252,32.0562,32.1252,74000.0
2014-12-01 11:30:00,41.9,41.9,41.81,41.87,45600.0,32.1329,32.1329,32.0639,32.1099,45600.0
2014-12-01 11:40:00,41.88,41.98,41.87,41.9,61200.0,32.1176,32.1943,32.1099,32.1329,61200.0
2014-12-01 11:50:00,41.9,41.9,41.87,41.87,53400.0,32.1329,32.1329,32.1099,32.1099,53400.0
2014-12-01 12:00:00,41.88,41.9,41.86,41.88,61400.0,32.1176,32.1329,32.1022,32.1176,61400.0
2014-12-01 12:10:00,41.88,41.94,41.87,41.94,30600.0,32.1176,32.1636,32.1099,32.1636,30600.0
2014-12-01 12:20:00,41.95,42.01,41.94,42.0,69200.0,32.1713,32.2173,32.1636,32.2096,69200.0
2014-12-01 12:30:00,42.01,42.06,42.0,42.02,21100.0,32.2173,32.2556,32.2096,32.2249,21100.0
2014-12-01 12:40:00,42.02,42.05,42.0,42.03,26800.0,32.2249,32.2479,32.2096,32.2326,26800.0
2014-12-01 12:50:00,42.03,42.08,42.02,42.07,32300.0,32.2326,32.271,32.2249,32.2633,32300.0
2014-12-01 13:00:00,42.07,42.11,42.07,42.09,19200.0,32.2633,32.294,32.2633,32.2786,19200.0
2014-12-01 13:10:00,42.1,42.15,42.09,42.1,35300.0,32.2863,32.3246,32.2786,32.2863,35300.0
2014-12-01 13:20:00,42.11,42.17,42.1,42.16,31800.0,32.294,32.34,32.2863,32.3323,31800.0
2014-12-01 13:30:00,42.17,42.2,42.17,42.2,26300.0,32.34,32.363,32.34,32.363,26300.0
2014-12-01 13:40:00,42.2,42.23,42.19,42.21,21100.0,32.363,32.386,32.3553,32.3707,21100.0
2014-12-01 13:50:00,42.21,42.24,42.2,42.21,20300.0,32.3707,32.3937,32.363,32.3707,20300.0
2014-12-01 14:00:00,42.21,42.22,42.1,42.13,39600.0,32.3707,32.3783,32.2863,32.3093,39600.0
2014-12-01 14:10:00,42.13,42.13,42.09,42.12,67700.0,32.3093,32.3093,32.2786,32.3016,67700.0
2014-12-01 14:20:00,42.11,42.11,42.05,42.05,31900.0,32.294,32.294,32.2479,32.2479,31900.0
2014-12-01 14:30:00,42.05,42.08,42.01,42.05,43900.0,32.2479,32.271,32.2173,32.2479,43900.0
2014-12-01 14:40:00,42.05,42.07,42.03,42.04,38200.0,32.2479,32.2633,32.2326,32.2403,38200.0
2014-12-01 14:50:00,42.05,42.05,42.02,42.04,35400.0,32.2479,32.2479,32.2249,32.2403,35400.0
2014-12-01 15:00:00,42.04,42.13,42.04,42.12,38900.0,32.2403,32.3093,32.2403,32.3016,38900.0
2014-12-01 15:10:00,42.12,42.14,42.09,42.11,60000.0,32.3016,32.317,32.2786,32.294,60000.0
2014-12-01 15:20:00,42.11,42.16,42.1,42.13,60900.0,32.294,32.3323,32.2863,32.3093,60900.0
2014-12-01 15:30:00,42.14,42.17,42.07,42.08,99700.0,32.317,32.34,32.2633,32.271,99700.0
2014-12-01 15:40:00,42.09,42.1,42.02,42.03,119600.0,32.2786,32.2863,32.2249,32.2326,119600.0
2014-12-01 15:50:00,42.02,42.03,41.96,41.98,298700.0,32.2249,32.2326,32.1789,32.1943,298700.0
2014-12-02 09:30:00,41.69,41.98,41.51,41.97,101400.0,31.9719,32.1943,31.8338,32.1866,101400.0
2014-12-02 09:40:00,41.94,42.08,41.9,41.91,40900.0,32.1636,32.271,32.1329,32.1406,40900.0
2014-12-02 09:50:00,41.91,42.04,41.85,41.97,60300.0,32.1406,32.2403,32.0946,32.1866,60300.0
2014-12-02 10:00:00,41.97,42.04,41.96,42.0,64000.0,32.1866,32.2403,32.1789,32.2096,64000.0
2014-12-02 10:10:00,42.02,42.09,41.96,42.06,55600.0,32.2249,32.2786,32.1789,32.2556,55600.0
2014-12-02 10:20:00,42.05,42.09,42.03,42.07,46800.0,32.2479,32.2786,32.2326,32.2633,46800.0
2014-12-02 10:30:00,42.07,42.19,42.05,42.1,36100.0,32.2633,32.3553,32.2479,32.2863,36100.0
2014-12-02 10:40:00,42.1,42.23,42.09,42.2,29900.0,32.2863,32.386,32.2786,32.363,29900.0
2014-12-02 10:50:00,42.19,42.2,42.16,42.17,58800.0,32.3553,32.363,32.3323,32.34,58800.0
2014-12-02 11:00:00,42.18,42.21,42.12,42.13,29300.0,32.3476,32.3707,32.3016,32.3093,29300.0
2014-12-02 11:10:00,42.13,42.2,42.13,42.2,36100.0,32.3093,32.363,32.3093,32.363,36100.0
2014-12-02 11:20:00,42.2,42.22,42.11,42.13,18000.0,32.363,32.3783,32.294,32.3093,18000.0
2014-12-02 11:30:00,42.12,42.15,42.12,42.14,19600.0,32.3016,32.3246,32.3016,32.317,19600.0
2014-12-02 11:40:00,42.15,42.18,42.13,42.18,17300.0,32.3246,32.3476,32.3093,32.3476,17300.0
2014-12-02 11:50:00,42.18,42.2,42.14,42.19,24600.0,32.3476,32.363,32.317,32.3553,24600.0
2014-12-02 12:00:00,42.19,42.21,42.16,42.18,12400.0,32.3553,32.3707,32.3323,32.3476,12400.0
2014-12-02 12:10:00,42.19,42.19,42.14,42.17,12600.0,32.3553,32.3553,32.317,32.34,12600.0
2014-12-02 12:20:00,42.18,42.21,42.16,42.18,20500.0,32.3476,32.3707,32.3323,32.3476,20500.0
2014-12-02 12:30:00,42.18,42.19,42.08,42.09,23000.0,32.3476,32.3553,32.271,32.2786,23000.0
2014-12-02 12:40:00,42.09,42.12,42.05,42.12,14800.0,32.2786,32.3016,32.2479,32.3016,14800.0
2014-12-02 12:50:00,42.13,42.15,42.08,42.12,15200.0,32.3093,32.3246,32.271,32.3016,15200.0
2014-12-02 13:00:00,42.11,42.18,42.11,42.13,15700.0,32.294,32.3476,32.294,32.3093,15700.0
2014-12-02 13:10:00,42.13,42.14,42.1,42.11,11900.0,32.3093,32.317,32.2863,32.294,11900.0
2014-12-02 13:20:00,42.1,42.18,42.09,42.18,12300.0,32.2863,32.3476,32.2786,32.3476,12300.0
2014-12-02 13:30:00,42.18,42.19,42.14,42.15,19800.0,32.3476,32.3553,32.317,32.3246,19800.0
2014-12-02 13:40:00,42.15,42.25,42.14,42.23,25900.0,32.3246,32.4013,32.317,32.386,25900.0
2014-12-02 13:50:00,42.22,42.25,42.19,42.21,12300.0,32.3783,32.4013,32.3553,32.3707,12300.0
2014-12-02 14:00:00,42.22,42.23,42.13,42.15,29800.0,32.3783,32.386,32.3093,32.3246,29800.0
2014-12-02 14:10:00,42.16,42.18,42.09,42.12,24600.0,32.3323,32.3476,32.2786,32.3016,24600.0
2014-12-02 14:20:00,42.11,42.15,42.09,42.09,14800.0,32.294,32.3246,32.2786,32.2786,14800.0
2014-12-02 14:30:00,42.1,42.12,42.09,42.12,18900.0,32.2863,32.3016,32.2786,32.3016,18900.0
2014-12-02 14:40:00,42.12,42.17,42.11,42.17,22200.0,32.3016,32.34,32.294,32.34,22200.0
2014-12-02 14:50:00,42.16,42.17,42.14,42.15,20600.0,32.3323,32.34,32.317,32.3246,20600.0
2014-12-02 15:00:00,42.15,42.17,42.13,42.17,29300.0,32.3246,32.34,32.3093,32.34,29300.0
2014-12-02 15:10:00,42.16,42.16,42.12,42.14,35500.0,32.3323,32.3323,32.3016,32.317,35500.0
2014-12-02 15:20:00,42.14,42.15,42.05,42.06,34200.0,32.317,32.3246,32.2479,32.2556,34200.0
2014-12-02 15:30:00,42.06,42.1,42.04,42.05,43600.0,32.2556,32.2863,32.2403,32.2479,43600.0
2014-12-02 15:40:00,42.05,42.07,42.01,42.02,48100.0,32.2479,32.2633,32.2173,32.2249,48100.0
2014-12-02 15:50:00,42.01,42.04,41.98,42.03,133300.0,32.2173,32.2403,32.1943,32.2326,133300.0
2014-12-03 09:30:00,42.1,42.25,42.02,42.07,101500.0,32.2863,32.4013,32.2249,32.2633,101500.0
2014-12-03 09:40:00,42.1,42.17,42.0,42.08,68300.0,32.2863,32.34,32.2096,32.271,68300.0
2014-12-03 09:50:00,42.07,42.12,42.0,42.12,30400.0,32.2633,32.3016,32.2096,32.3016,30400.0
2014-12-03 10:00:00,42.12,42.16,42.06,42.15,29500.0,32.3016,32.3323,32.2556,32.3246,29500.0
2014-12-03 10:10:00,42.14,42.26,42.12,42.26,101100.0,32.317,32.409,32.3016,32.409,101100.0
2014-12-03 10:20:00,42.26,42.4,42.21,42.35,24900.0,32.409,32.5164,32.3707,32.478,24900.0
2014-12-03 10:30:00,42.34,42.49,42.34,42.47,42100.0,32.4703,32.5854,32.4703,32.57,42100.0
2014-12-03 10:40:00,42.47,42.54,42.45,42.53,35800.0,32.57,32.6237,32.5547,32.6161,35800.0
2014-12-03 10:50:00,42.52,42.53,42.4,42.43,24100.0,32.6084,32.6161,32.5164,32.5394,24100.0
2014-12-03 11:00:00,42.42,42.49,42.42,42.48,31900.0,32.5317,32.5854,32.5317,32.5777,31900.0
2014-12-03 11:10:00,42.47,42.53,42.47,42.49,37000.0,32.57,32.6161,32.57,32.5854,37000.0
2014-12-03 11:20:00,42.49,42.59,42.47,42.59,42900.0,32.5854,32.6621,32.57,32.6621,42900.0
2014-12-03 11:30:00,42.58,42.59,42.54,42.58,50000.0,32.6544,32.6621,32.6237,32.6544,50000.0
2014-12-03 11:40:00,42.59,42.69,42.59,42.67,46400.0,32.6621,32.7388,32.6621,32.7234,46400.0
2014-12-03 11:50:00,42.67,42.7,42.66,42.7,36100.0,32.7234,32.7464,32.7158,32.7464,36100.0
2014-12-03 12:00:00,42.7,42.75,42.66,42.75,58600.0,32.7464,32.7848,32.7158,32.7848,58600.0
2014-12-03 12:10:00,42.75,42.77,42.73,42.73,54900.0,32.7848,32.8001,32.7694,32.7694,54900.0
2014-12-03 12:20:00,42.74,42.78,42.73,42.75,29200.0,32.7771,32.8078,32.7694,32.7848,29200.0
2014-12-03 12:30:00,42.75,42.76,42.73,42.75,35200.0,32.7848,32.7924,32.7694,32.7848,35200.0
2014-12-03 12:40:00,42.74,42.76,42.7,42.76,27100.0,32.7771,32.7924,32.7464,32.7924,27100.0
2014-12-03 12:50:00,42.76,42.77,42.72,42.74,52600.0,32.7924,32.8001,32.7618,32.7771,52600.0
2014-12-03 13:00:00,42.74,42.78,42.73,42.73,32100.0,32.7771,32.8078,32.7694,32.7694,32100.0
2014-12-03 13:10:00,42.73,42.8,42.71,42.8,24800.0,32.7694,32.8231,32.7541,32.8231,24800.0
2014-12-03 13:20:00,42.8,42.86,42.79,42.86,29200.0,32.8231,32.8691,32.8155,32.8691,29200.0
2014-12-03 13:30:00,42.86,42.87,42.82,42.84,25100.0,32.8691,32.8768,32.8385,32.8538,25100.0
2014-12-03 13:40:00,42.84,42.85,42.8,42.82,25100.0,32.8538,32.8615,32.8231,32.8385,25100.0
2014-12-03 13:50:00,42.81,42.83,42.78,42.83,26300.0,32.8308,32.8461,32.8078,32.8461,26300.0
2014-12-03 14:00:00,42.83,42.87,42.8,42.87,26900.0,32.8461,32.8768,32.8231,32.8768,26900.0
2014-12-03 14:10:00,42.87,43.0,42.87,42.99,123400.0,32.8768,32.9765,32.8768,32.9688,123400.0
2014-12-03 14:20:00,42.99,43.06,42.99,43.02,80900.0,32.9688,33.0225,32.9688,32.9918,80900.0
2014-12-03 14:30:00,43.03,43.05,43.0,43.03,35400.0,32.9995,33.0148,32.9765,32.9995,35400.0
2014-12-03 14:40:00,43.03,43.05,43.0,43.03,32000.0,32.9995,33.0148,32.9765,32.9995,32000.0
2014-12-03 14:50:00,43.03,43.05,42.99,43.0,36900.0,32.9995,33.0148,32.9688,32.9765,36900.0
2014-12-03 15:00:00,42.99,43.0,42.95,42.99,27000.0,32.9688,32.9765,32.9382,32.9688,27000.0
2014-12-03 15:10:00,42.99,43.06,42.98,43.05,36700.0,32.9688,33.0225,32.9612,33.0148,36700.0
2014-12-03 15:20:00,43.06,43.09,43.01,43.08,42200.0,33.0225,33.0455,32.9842,33.0379,42200.0
2014-12-03 15:30:00,43.09,43.1,43.06,43.09,72400.0,33.0455,33.0532,33.0225,33.0455,72400.0
2014-12-03 15:40:00,43.1,43.15,43.09,43.14,107200.0,33.0532,33.0915,33.0455,33.0839,107200.0
2014-12-03 15:50:00,43.15,43.17,43.13,43.15,206000.0,33.0915,33.1069,33.0762,33.0915,206000.0
2014-12-04 09:30:00,43.02,43.13,42.95,43.02,72500.0,32.9918,33.0762,32.9382,32.9918,72500.0
2014-12-04 09:40:00,43.02,43.05,42.96,42.98,37700.0,32.9918,33.0148,32.9458,32.9612,37700.0
2014-12-04 09:50:00,42.98,43.02,42.86,43.02,30400.0,32.9612,32.9918,32.8691,32.9918,30400.0
2014-12-04 10:00:00,43.03,43.04,42.96,42.99,27300.0,32.9995,33.0072,32.9458,32.9688,27300.0
2014-12-04 10:10:00,42.99,43.05,42.94,43.05,35900.0,32.9688,33.0148,32.9305,33.0148,35900.0
2014-12-04 10:20:00,43.06,43.07,42.94,42.95,20500.0,33.0225,33.0302,32.9305,32.9382,20500.0
2014-12-04 10:30:00,42.95,42.95,42.85,42.88,22900.0,32.9382,32.9382,32.8615,32.8845,22900.0
2014-12-04 10:40:00,42.89,42.89,42.81,42.86,22000.0,32.8921,32.8921,32.8308,32.8691,22000.0
2014-12-04 10:50:00,42.85,42.93,42.82,42.92,22600.0,32.8615,32.9228,32.8385,32.9151,22600.0
2014-12-04 11:00:00,42.91,42.93,42.86,42.89,20500.0,32.9075,32.9228,32.8691,32.8921,20500.0
2014-12-04 11:10:00,42.89,42.95,42.88,42.94,48100.0,32.8921,32.9382,32.8845,32.9305,48100.0
2014-12-04 11:20:00,42.94,42.95,42.92,42.94,33600.0,32.9305,32.9382,32.9151,32.9305,33600.0
2014-12-04 11:30:00,42.93,43.0,42.91,42.99,44300.0,32.9228,32.9765,32.9075,32.9688,44300.0
2014-12-04 11:40:00,42.99,43.05,42.96,43.05,38200.0,32.9688,33.0148,32.9458,33.0148,38200.0
2014-12-04 11:50:00,43.04,43.08,43.04,43.06,30000.0,33.0072,33.0379,33.0072,33.0225,30000.0
2014-12-04 12:00:00,43.06,43.13,43.05,43.12,29800.0,33.0225,33.0762,33.0148,33.0685,29800.0
2014-12-04 12:10:00,43.12,43.12,43.06,43.08,17000.0,33.0685,33.0685,33.0225,33.0379,17000.0
2014-12-04 12:20:00,43.08,43.08,43.05,43.06,14600.0,33.0379,33.0379,33.0148,33.0225,14600.0
2014-12-04 12:30:00,43.06,43.18,43.04,43.09,45000.0,33.0225,33.1145,33.0072,33.0455,45000.0
2014-12-04 12:40:00,43.09,43.11,43.05,43.07,30200.0,33.0455,33.0609,33.0148,33.0302,30200.0
2014-12-04 12:50:00,43.08,43.11,43.06,43.09,35200.0,33.0379,33.0609,33.0225,33.0455,35200.0
2014-12-04 13:00:00,43.09,43.16,43.08,43.12,31900.0,33.0455,33.0992,33.0379,33.0685,31900.0
2014-12-04 13:10:00,43.13,43.13,43.08,43.12,16700.0,33.0762,33.0762,33.0379,33.0685,16700.0
2014-12-04 13:20:00,43.11,43.16,43.08,43.16,22300.0,33.0609,33.0992,33.0379,33.0992,22300.0
2014-12-04 13:30:00,43.15,43.18,43.14,43.17,48600.0,33.0915,33.1145,33.0839,33.1069,48600.0
2014-12-04 13:40:00,43.17,43.24,43.17,43.24,26400.0,33.1069,33.1606,33.1069,33.1606,26400.0
2014-12-04 13:50:00,43.24,43.24,43.18,43.2,22200.0,33.1606,33.1606,33.1145,33.1299,22200.0
2014-12-04 14:00:00,43.19,43.22,43.18,43.21,13600.0,33.1222,33.1452,33.1145,33.1375,13600.0
2014-12-04 14:10:00,43.21,43.22,43.19,43.2,14000.0,33.1375,33.1452,33.1222,33.1299,14000.0
2014-12-04 14:20:00,43.21,43.21,43.18,43.19,16900.0,33.1375,33.1375,33.1145,33.1222,16900.0
2014-12-04 14:30:00,43.18,43.19,43.14,43.15,43000.0,33.1145,33.1222,33.0839,33.0915,43000.0
2014-12-04 14:40:00,43.15,43.16,43.15,43.15,11800.0,33.0915,33.0992,33.0915,33.0915,11800.0
2014-12-04 14:50:00,43.15,43.16,43.14,43.16,33100.0,33.0915,33.0992,33.0839,33.0992,33100.0
2014-12-04 15:00:00,43.16,43.23,43.16,43.23,51700.0,33.0992,33.1529,33.0992,33.1529,51700.0
2014-12-04 15:10:00,43.23,43.24,43.21,43.22,66900.0,33.1529,33.1606,33.1375,33.1452,66900.0
2014-12-04 15:20:00,43.22,43.22,43.17,43.2,100200.0,33.1452,33.1452,33.1069,33.1299,100200.0
2014-12-04 15:30:00,43.2,43.21,43.18,43.19,64700.0,33.1299,33.1375,33.1145,33.1222,64700.0
2014-12-04 15:40:00,43.19,43.22,43.17,43.22,79800.0,33.1222,33.1452,33.1069,33.1452,79800.0
2014-12-04 15:50:00,43.22,43.3,43.22,43.29,298000.0,33.1452,33.2066,33.1452,33.1989,298000.0
2014-12-05 09:30:00,43.3,43.41,43.15,43.29,69700.0,33.2066,33.2909,33.0915,33.1989,69700.0
2014-12-05 09:40:00,43.29,43.29,43.08,43.26,45200.0,33.1989,33.1989,33.0379,33.1759,45200.0
2014-12-05 09:50:00,43.29,43.34,43.22,43.23,39400.0,33.1989,33.2372,33.1452,33.1529,39400.0
2014-12-05 10:00:00,43.23,43.32,43.18,43.27,53300.0,33.1529,33.2219,33.1145,33.1836,53300.0
2014-12-05 10:10:00,43.27,43.33,43.27,43.32,36200.0,33.1836,33.2296,33.1836,33.2219,36200.0
2014-12-05 10:20:00,43.31,43.31,43.24,43.27,51000.0,33.2142,33.2142,33.1606,33.1836,51000.0
2014-12-05 10:30:00,43.27,43.37,43.26,43.34,50700.0,33.1836,33.2603,33.1759,33.2372,50700.0
2014-12-05 10:40:00,43.34,43.41,43.32,43.41,152800.0,33.2372,33.2909,33.2219,33.2909,152800.0
2014-12-05 10:50:00,43.41,43.58,43.39,43.5,169700.0,33.2909,33.4213,33.2756,33.3599,169700.0
2014-12-05 11:00:00,43.5,43.5,43.32,43.32,43600.0,33.3599,33.3599,33.2219,33.2219,43600.0
2014-12-05 11:10:00,43.33,43.34,43.31,43.33,41700.0,33.2296,33.2372,33.2142,33.2296,41700.0
2014-12-05 11:20:00,43.33,43.43,43.32,43.43,29300.0,33.2296,33.3063,33.2219,33.3063,29300.0
2014-12-05 11:30:00,43.43,43.5,43.42,43.5,48700.0,33.3063,33.3599,33.2986,33.3599,48700.0
2014-12-05 11:40:00,43.5,43.53,43.46,43.48,82700.0,33.3599,33.383,33.3293,33.3446,82700.0
2014-12-05 11:50:00,43.48,43.5,43.45,43.47,44700.0,33.3446,33.3599,33.3216,33.3369,44700.0
2014-12-05 12:00:00,43.47,43.5,43.45,43.46,36700.0,33.3369,33.3599,33.3216,33.3293,36700.0
2014-12-05 12:10:00,43.47,43.48,43.45,43.47,26600.0,33.3369,33.3446,33.3216,33.3369,26600.0
2014-12-05 12:20:00,43.46,43.46,43.41,43.41,34400.0,33.3293,33.3293,33.2909,33.2909,34400.0
2014-12-05 12:30:00,43.41,43.42,43.37,43.37,58400.0,33.2909,33.2986,33.2603,33.2603,58400.0
2014-12-05 12:40:00,43.37,43.42,43.35,43.41,45000.0,33.2603,33.2986,33.2449,33.2909,45000.0
2014-12-05 12:50:00,43.41,43.42,43.34,43.34,18600.0,33.2909,33.2986,33.2372,33.2372,18600.0
2014-12-05 13:00:00,43.34,43.34,43.28,43.3,31200.0,33.2372,33.2372,33.1912,33.2066,31200.0
2014-12-05 13:10:00,43.29,43.3,43.29,43.3,32500.0,33.1989,33.2066,33.1989,33.2066,32500.0
2014-12-05 13:20:00,43.3,43.3,43.29,43.3,27600.0,33.2066,33.2066,33.1989,33.2066,27600.0
2014-12-05 13:30:00,43.3,43.3,43.29,43.29,32900.0,33.2066,33.2066,33.1989,33.1989,32900.0
2014-12-05 13:40:00,43.3,43.43,43.29,43.43,50900.0,33.2066,33.3063,33.1989,33.3063,50900.0
2014-12-05 13:50:00,43.43,43.47,43.43,43.45,29800.0,33.3063,33.3369,33.3063,33.3216,29800.0
2014-12-05 14:00:00,43.45,43.45,43.34,43.34,32900.0,33.3216,33.3216,33.2372,33.2372,32900.0
2014-12-05 14:10:00,43.34,43.36,43.32,43.36,29200.0,33.2372,33.2526,33.2219,33.2526,29200.0
2014-12-05 14:20:00,43.36,43.39,43.32,43.39,34700.0,33.2526,33.2756,33.2219,33.2756,34700.0
2014-12-05 14:30:00,43.39,43.39,43.36,43.39,37700.0,33.2756,33.2756,33.2526,33.2756,37700.0
2014-12-05 14:40:00,43.39,43.39,43.36,43.37,24100.0,33.2756,33.2756,33.2526,33.2603,24100.0
2014-12-05 14:50:00,43.36,43.37,43.33,43.33,33500.0,33.2526,33.2603,33.2296,33.2296,33500.0
2014-12-05 15:00:00,43.34,43.36,43.32,43.33,57400.0,33.2372,33.2526,33.2219,33.2296,57400.0
2014-12-05 15:10:00,43.33,43.35,43.32,43.34,57500.0,33.2296,33.2449,33.2219,33.2372,57500.0
2014-12-05 15:20:00,43.35,43.36,43.33,43.36,62500.0,33.2449,33.2526,33.2296,33.2526,62500.0
2014-12-05 15:30:00,43.36,43.37,43.32,43.34,80500.0,33.2526,33.2603,33.2219,33.2372,80500.0
2014-12-05 15:40:00,43.33,43.35,43.27,43.31,105800.0,33.2296,33.2449,33.1836,33.2142,105800.0
2014-12-05 15:50:00,43.31,43.41,43.3,43.4,212600.0,33.2142,33.2909,33.2066,33.2833,212600.0
2014-12-08 09:30:00,42.99,43.16,42.87,43.06,85900.0,32.9688,33.0992,32.8768,33.0225,85900.0
2014-12-08 09:40:00,43.07,43.28,43.06,43.21,25700.0,33.0302,33.1912,33.0225,33.1375,25700.0
2014-12-08 09:50:00,43.2,43.2,43.03,43.03,48000.0,33.1299,33.1299,32.9995,32.9995,48000.0
2014-12-08 10:00:00,43.02,43.25,43.01,43.09,28700.0,32.9918,33.1682,32.9842,33.0455,28700.0
2014-12-08 10:10:00,43.1,43.15,43.03,43.09,44100.0,33.0532,33.0915,32.9995,33.0455,44100.0
2014-12-08 10:20:00,43.1,43.16,43.1,43.15,18300.0,33.0532,33.0992,33.0532,33.0915,18300.0
2014-12-08 10:30:00,43.16,43.16,43.09,43.14,32900.0,33.0992,33.0992,33.0455,33.0839,32900.0
2014-12-08 10:40:00,43.13,43.13,43.08,43.09,26900.0,33.0762,33.0762,33.0379,33.0455,26900.0
2014-12-08 10:50:00,43.11,43.11,43.07,43.09,21500.0,33.0609,33.0609,33.0302,33.0455,21500.0
2014-12-08 11:00:00,43.09,43.11,43.07,43.11,22400.0,33.0455,33.0609,33.0302,33.0609,22400.0
2014-12-08 11:10:00,43.11,43.13,43.07,43.11,23400.0,33.0609,33.0762,33.0302,33.0609,23400.0
2014-12-08 11:20:00,43.12,43.17,43.09,43.09,26900.0,33.0685,33.1069,33.0455,33.0455,26900.0
2014-12-08 11:30:00,43.1,43.13,43.07,43.09,12100.0,33.0532,33.0762,33.0302,33.0455,12100.0
2014-12-08 11:40:00,43.09,43.11,42.99,43.01,35300.0,33.0455,33.0609,32.9688,32.9842,35300.0
2014-12-08 11:50:00,43.0,43.02,42.96,42.97,25100.0,32.9765,32.9918,32.9458,32.9535,25100.0
2014-12-08 12:00:00,42.97,43.07,42.95,43.07,105900.0,32.9535,33.0302,32.9382,33.0302,105900.0
2014-12-08 12:10:00,43.06,43.06,42.78,42.82,38400.0,33.0225,33.0225,32.8078,32.8385,38400.0
2014-12-08 12:20:00,42.8,42.82,42.76,42.79,22800.0,32.8231,32.8385,32.7924,32.8155,22800.0
2014-12-08 12:30:00,42.78,42.82,42.77,42.78,38300.0,32.8078,32.8385,32.8001,32.8078,38300.0
2014-12-08 12:40:00,42.77,42.81,42.77,42.77,21700.0,32.8001,32.8308,32.8001,32.8001,21700.0
2014-12-08 12:50:00,42.76,42.77,42.72,42.73,29200.0,32.7924,32.8001,32.7618,32.7694,29200.0
2014-12-08 13:00:00,42.74,42.77,42.71,42.76,19500.0,32.7771,32.8001,32.7541,32.7924,19500.0
2014-12-08 13:10:00,42.75,42.76,42.7,42.71,20900.0,32.7848,32.7924,32.7464,32.7541,20900.0
2014-12-08 13:20:00,42.7,42.71,42.63,42.7,46400.0,32.7464,32.7541,32.6927,32.7464,46400.0
2014-12-08 13:30:00,42.7,42.7,42.6,42.62,47300.0,32.7464,32.7464,32.6697,32.6851,47300.0
2014-12-08 13:40:00,42.63,42.63,42.57,42.62,32200.0,32.6927,32.6927,32.6467,32.6851,32200.0
2014-12-08 13:50:00,42.61,42.64,42.58,42.59,36900.0,32.6774,32.7004,32.6544,32.6621,36900.0
2014-12-08 14:00:00,42.59,42.61,42.57,42.58,36300.0,32.6621,32.6774,32.6467,32.6544,36300.0
2014-12-08 14:10:00,42.57,42.57,42.46,42.47,27700.0,32.6467,32.6467,32.5624,32.57,27700.0
2014-12-08 14:20:00,42.46,42.5,42.44,42.47,42700.0,32.5624,32.5931,32.547,32.57,42700.0
2014-12-08 14:30:00,42.47,42.64,42.47,42.62,40600.0,32.57,32.7004,32.57,32.6851,40600.0
2014-12-08 14:40:00,42.63,42.72,42.63,42.72,37500.0,32.6927,32.7618,32.6927,32.7618,37500.0
2014-12-08 14:50:00,42.72,42.76,42.7,42.75,60400.0,32.7618,32.7924,32.7464,32.7848,60400.0
2014-12-08 15:00:00,42.74,42.74,42.66,42.67,22800.0,32.7771,32.7771,32.7158,32.7234,22800.0
2014-12-08 15:10:00,42.66,42.69,42.63,42.63,22100.0,32.7158,32.7388,32.6927,32.6927,22100.0
2014-12-08 15:20:00,42.63,42.76,42.62,42.76,44000.0,32.6927,32.7924,32.6851,32.7924,44000.0
2014-12-08 15:30:00,42.75,42.77,42.7,42.72,87200.0,32.7848,32.8001,32.7464,32.7618,87200.0
2014-12-08 15:40:00,42.72,42.73,42.6,42.6,63000.0,32.7618,32.7694,32.6697,32.6697,63000.0
2014-12-08 15:50:00,42.6,42.64,42.58,42.62,177300.0,32.6697,32.7004,32.6544,32.6851,177300.0
2014-12-09 09:30:00,42.57,42.8,42.29,42.5,120000.0,32.6467,32.8231,32.432,32.5931,120000.0
2014-12-09 09:40:00,42.46,42.54,42.44,42.52,33300.0,32.5624,32.6237,32.547,32.6084,33300.0
2014-12-09 09:50:00,42.52,42.53,42.43,42.52,31900.0,32.6084,32.6161,32.5394,32.6084,31900.0
2014-12-09 10:00:00,42.51,42.54,42.42,42.5,53700.0,32.6007,32.6237,32.5317,32.5931,53700.0
2014-12-09 10:10:00,42.51,42.56,42.48,42.52,75300.0,32.6007,32.6391,32.5777,32.6084,75300.0
2014-12-09 10:20:00,42.52,42.56,42.5,42.53,50000.0,32.6084,32.6391,32.5931,32.6161,50000.0
2014-12-09 10:30:00,42.53,42.57,42.51,42.55,41000.0,32.6161,32.6467,32.6007,32.6314,41000.0
2014-12-09 10:40:00,42.56,42.62,42.52,42.62,21700.0,32.6391,32.6851,32.6084,32.6851,21700.0
2014-12-09 10:50:00,42.62,42.62,42.52,42.57,41800.0,32.6851,32.6851,32.6084,32.6467,41800.0
2014-12-09 11:00:00,42.57,42.62,42.52,42.55,35000.0,32.6467,32.6851,32.6084,32.6314,35000.0
2014-12-09 11:10:00,42.53,42.59,42.53,42.57,16300.0,32.6161,32.6621,32.6161,32.6467,16300.0
2014-12-09 11:20:00,42.55,42.66,42.52,42.61,38700.0,32.6314,32.7158,32.6084,32.6774,38700.0
2014-12-09 11:30:00,42.62,42.65,42.55,42.59,20600.0,32.6851,32.7081,32.6314,32.6621,20600.0
2014-12-09 11:40:00,42.58,42.63,42.56,42.6,23200.0,32.6544,32.6927,32.6391,32.6697,23200.0
2014-12-09 11:50:00,42.59,42.65,42.59,42.61,31200.0,32.6621,32.7081,32.6621,32.6774,31200.0
2014-12-09 12:00:00,42.61,42.66,42.59,42.63,41200.0,32.6774,32.7158,32.6621,32.6927,41200.0
2014-12-09 12:10:00,42.64,42.65,42.52,42.52,32300.0,32.7004,32.7081,32.6084,32.6084,32300.0
2014-12-09 12:20:00,42.54,42.6,42.5,42.59,36400.0,32.6237,32.6697,32.5931,32.6621,36400.0
2014-12-09 12:30:00,42.58,42.67,42.55,42.66,25300.0,32.6544,32.7234,32.6314,32.7158,25300.0
2014-12-09 12:40:00,42.67,42.71,42.63,42.64,20200.0,32.7234,32.7541,32.6927,32.7004,20200.0
2014-12-09 12:50:00,42.64,42.68,42.63,42.68,37700.0,32.7004,32.7311,32.6927,32.7311,37700.0
2014-12-09 13:00:00,42.67,42.75,42.67,42.73,42300.0,32.7234,32.7848,32.7234,32.7694,42300.0
2014-12-09 13:10:00,42.73,42.82,42.73,42.78,19300.0,32.7694,32.8385,32.7694,32.8078,19300.0
2014-12-09 13:20:00,42.78,42.82,42.74,42.81,25700.0,32.8078,32.8385,32.7771,32.8308,25700.0
2014-12-09 13:30:00,42.81,42.92,42.81,42.9,32500.0,32.8308,32.9151,32.8308,32.8998,32500.0
2014-12-09 13:40:00,42.9,42.93,42.88,42.89,21700.0,32.8998,32.9228,32.8845,32.8921,21700.0
2014-12-09 13:50:00,42.9,42.92,42.86,42.89,21100.0,32.8998,32.9151,32.8691,32.8921,21100.0
2014-12-09 14:00:00,42.89,42.93,42.87,42.92,21000.0,32.8921,32.9228,32.8768,32.9151,21000.0
2014-12-09 14:10:00,42.92,42.92,42.79,42.82,17100.0,32.9151,32.9151,32.8155,32.8385,17100.0
2014-12-09 14:20:00,42.81,42.86,42.8,42.83,25100.0,32.8308,32.8691,32.8231,32.8461,25100.0
2014-12-09 14:30:00,42.82,42.86,42.75,42.78,28900.0,32.8385,32.8691,32.7848,32.8078,28900.0
2014-12-09 14:40:00,42.78,42.84,42.77,42.78,20500.0,32.8078,32.8538,32.8001,32.8078,20500.0
2014-12-09 14:50:00,42.79,42.8,42.73,42.74,40400.0,32.8155,32.8231,32.7694,32.7771,40400.0
2014-12-09 15:00:00,42.75,42.82,42.73,42.75,45300.0,32.7848,32.8385,32.7694,32.7848,45300.0
2014-12-09 15:10:00,42.75,42.76,42.7,42.74,46200.0,32.7848,32.7924,32.7464,32.7771,46200.0
2014-12-09 15:20:00,42.74,42.81,42.72,42.76,48900.0,32.7771,32.8308,32.7618,32.7924,48900.0
2014-12-09 15:30:00,42.75,42.78,42.72,42.77,37800.0,32.7848,32.8078,32.7618,32.8001,37800.0
2014-12-09 15:40:00,42.76,42.82,42.75,42.82,57100.0,32.7924,32.8385,32.7848,32.8385,57100.0
2014-12-09 15:50:00,42.81,42.82,42.72,42.72,223100.0,32.8308,32.8385,32.7618,32.7618,223100.0
2014-12-10 09:30:00,42.47,42.58,42.25,42.55,73300.0,32.57,32.6544,32.4013,32.6314,73300.0
2014-12-10 09:40:00,42.54,42.65,42.54,42.6,53500.0,32.6237,32.7081,32.6237,32.6697,53500.0
2014-12-10 09:50:00,42.58,42.66,42.46,42.66,160100.0,32.6544,32.7158,32.5624,32.7158,160100.0
2014-12-10 10:00:00,42.65,42.71,42.63,42.66,76900.0,32.7081,32.7541,32.6927,32.7158,76900.0
2014-12-10 10:10:00,42.67,42.8,42.63,42.8,148300.0,32.7234,32.8231,32.6927,32.8231,148300.0
2014-12-10 10:20:00,42.8,42.85,42.7,42.71,34100.0,32.8231,32.8615,32.7464,32.7541,34100.0
2014-12-10 10:30:00,42.71,42.71,42.56,42.61,27000.0,32.7541,32.7541,32.6391,32.6774,27000.0
2014-12-10 10:40:00,42.6,42.62,42.51,42.59,30600.0,32.6697,32.6851,32.6007,32.6621,30600.0
2014-12-10 10:50:00,42.58,42.71,42.54,42.7,37800.0,32.6544,32.7541,32.6237,32.7464,37800.0
2014-12-10 11:00:00,42.71,42.74,42.66,42.69,27100.0,32.7541,32.7771,32.7158,32.7388,27100.0
2014-12-10 11:10:00,42.69,42.78,42.69,42.73,45300.0,32.7388,32.8078,32.7388,32.7694,45300.0
2014-12-10 11:20:00,42.71,42.71,42.61,42.61,28900.0,32.7541,32.7541,32.6774,32.6774,28900.0
2014-12-10 11:30:00,42.6,42.63,42.55,42.59,27000.0,32.6697,32.6927,32.6314,32.6621,27000.0
2014-12-10 11:40:00,42.58,42.61,42.46,42.5,35400.0,32.6544,32.6774,32.5624,32.5931,35400.0
2014-12-10 11:50:00,42.51,42.62,42.51,42.54,45400.0,32.6007,32.6851,32.6007,32.6237,45400.0
2014-12-10 12:00:00,42.53,42.53,42.41,42.41,23700.0,32.6161,32.6161,32.524,32.524,23700.0
2014-12-10 12:10:00,42.42,42.45,42.32,42.33,24700.0,32.5317,32.5547,32.455,32.4627,24700.0
2014-12-10 12:20:00,42.33,42.38,42.31,42.31,51200.0,32.4627,32.501,32.4473,32.4473,51200.0
2014-12-10 12:30:00,42.3,42.32,42.25,42.29,40400.0,32.4397,32.455,32.4013,32.432,40400.0
2014-12-10 12:40:00,42.29,42.32,42.27,42.3,33000.0,32.432,32.455,32.4167,32.4397,33000.0
2014-12-10 12:50:00,42.31,42.36,42.28,42.3,64900.0,32.4473,32.4857,32.4243,32.4397,64900.0
2014-12-10 13:00:00,42.3,42.32,42.26,42.29,66900.0,32.4397,32.455,32.409,32.432,66900.0
2014-12-10 13:10:00,42.29,42.38,42.28,42.29,42300.0,32.432,32.501,32.4243,32.432,42300.0
2014-12-10 13:20:00,42.28,42.29,42.23,42.26,35600.0,32.4243,32.432,32.386,32.409,35600.0
2014-12-10 13:30:00,42.26,42.29,42.24,42.27,32800.0,32.409,32.432,32.3937,32.4167,32800.0
2014-12-10 13:40:00,42.27,42.28,42.12,42.12,44200.0,32.4167,32.4243,32.3016,32.3016,44200.0
2014-12-10 13:50:00,42.11,42.13,42.01,42.01,23500.0,32.294,32.3093,32.2173,32.2173,23500.0
2014-12-10 14:00:00,42.0,42.1,41.94,42.04,43200.0,32.2096,32.2863,32.1636,32.2403,43200.0
2014-12-10 14:10:00,42.03,42.08,41.97,42.07,34200.0,32.2326,32.271,32.1866,32.2633,34200.0
2014-12-10 14:20:00,42.07,42.07,41.96,42.0,22900.0,32.2633,32.2633,32.1789,32.2096,22900.0
2014-12-10 14:30:00,41.99,42.0,41.87,41.9,35600.0,32.2019,32.2096,32.1099,32.1329,35600.0
2014-12-10 14:40:00,41.9,41.93,41.87,41.89,27700.0,32.1329,32.1559,32.1099,32.1252,27700.0
2014-12-10 14:50:00,41.89,41.92,41.85,41.85,65300.0,32.1252,32.1483,32.0946,32.0946,65300.0
2014-12-10 15:00:00,41.85,41.9,41.78,41.89,52200.0,32.0946,32.1329,32.0409,32.1252,52200.0
2014-12-10 15:10:00,41.89,41.96,41.86,41.95,43700.0,32.1252,32.1789,32.1022,32.1713,43700.0
2014-12-10 15:20:00,41.96,41.99,41.93,41.98,33500.0,32.1789,32.2019,32.1559,32.1943,33500.0
2014-12-10 15:30:00,41.98,42.04,41.95,42.02,75100.0,32.1943,32.2403,32.1713,32.2249,75100.0
2014-12-10 15:40:00,42.0,42.01,41.78,41.79,220900.0,32.2096,32.2173,32.0409,32.0486,220900.0
2014-12-10 15:50:00,41.79,41.93,41.78,41.89,279100.0,32.0486,32.1559,32.0409,32.1252,279100.0
2014-12-11 09:30:00,41.97,42.13,41.89,42.05,45600.0,32.1866,32.3093,32.1252,32.2479,45600.0
2014-12-11 09:40:00,42.05,42.16,42.03,42.13,23700.0,32.2479,32.3323,32.2326,32.3093,23700.0
2014-12-11 09:50:00,42.15,42.24,42.15,42.24,14500.0,32.3246,32.3937,32.3246,32.3937,14500.0
2014-12-11 10:00:00,42.23,42.31,42.16,42.29,32400.0,32.386,32.4473,32.3323,32.432,32400.0
2014-12-11 10:10:00,42.3,42.38,42.26,42.34,32800.0,32.4397,32.501,32.409,32.4703,32800.0
2014-12-11 10:20:00,42.35,42.42,42.33,42.38,27600.0,32.478,32.5317,32.4627,32.501,27600.0
2014-12-11 10:30:00,42.37,42.47,42.36,42.44,25500.0,32.4934,32.57,32.4857,32.547,25500.0
2014-12-11 10:40:00,42.43,42.45,42.34,42.36,25500.0,32.5394,32.5547,32.4703,32.4857,25500.0
2014-12-11 10:50:00,42.37,42.49,42.35,42.36,24500.0,32.4934,32.5854,32.478,32.4857,24500.0
2014-12-11 11:00:00,42.36,42.42,42.3,42.39,23100.0,32.4857,32.5317,32.4397,32.5087,23100.0
2014-12-11 11:10:00,42.39,42.41,42.29,42.3,45600.0,32.5087,32.524,32.432,32.4397,45600.0
2014-12-11 11:20:00,42.29,42.32,42.19,42.19,34100.0,32.432,32.455,32.3553,32.3553,34100.0
2014-12-11 11:30:00,42.19,42.32,42.17,42.31,18400.0,32.3553,32.455,32.34,32.4473,18400.0
2014-12-11 11:40:00,42.31,42.37,42.27,42.35,45000.0,32.4473,32.4934,32.4167,32.478,45000.0
2014-12-11 11:50:00,42.36,42.49,42.35,42.49,38200.0,32.4857,32.5854,32.478,32.5854,38200.0
2014-12-11 12:00:00,42.47,42.48,42.42,42.43,56000.0,32.57,32.5777,32.5317,32.5394,56000.0
2014-12-11 12:10:00,42.42,42.49,42.42,42.46,26300.0,32.5317,32.5854,32.5317,32.5624,26300.0
2014-12-11 12:20:00,42.46,42.5,42.46,42.49,23700.0,32.5624,32.5931,32.5624,32.5854,23700.0
2014-12-11 12:30:00,42.49,42.51,42.47,42.48,32500.0,32.5854,32.6007,32.57,32.5777,32500.0
2014-12-11 12:40:00,42.48,42.52,42.47,42.5,26800.0,32.5777,32.6084,32.57,32.5931,26800.0
2014-12-11 12:50:00,42.51,42.52,42.45,42.48,34000.0,32.6007,32.6084,32.5547,32.5777,34000.0
2014-12-11 13:00:00,42.48,42.56,42.47,42.53,65600.0,32.5777,32.6391,32.57,32.6161,65600.0
2014-12-11 13:10:00,42.53,42.53,42.48,42.5,25000.0,32.6161,32.6161,32.5777,32.5931,25000.0
2014-12-11 13:20:00,42.5,42.53,42.47,42.51,27300.0,32.5931,32.6161,32.57,32.6007,27300.0
2014-12-11 13:30:00,42.51,42.55,42.5,42.53,32100.0,32.6007,32.6314,32.5931,32.6161,32100.0
2014-12-11 13:40:00,42.54,42.58,42.53,42.57,30200.0,32.6237,32.6544,32.6161,32.6467,30200.0
2014-12-11 13:50:00,42.58,42.6,42.45,42.46,56900.0,32.6544,32.6697,32.5547,32.5624,56900.0
2014-12-11 14:00:00,42.46,42.52,42.43,42.52,43400.0,32.5624,32.6084,32.5394,32.6084,43400.0
2014-12-11 14:10:00,42.5,42.52,42.49,42.51,41800.0,32.5931,32.6084,32.5854,32.6007,41800.0
2014-12-11 14:20:00,42.51,42.52,42.44,42.46,35300.0,32.6007,32.6084,32.547,32.5624,35300.0
2014-12-11 14:30:00,42.46,42.47,42.42,42.45,48300.0,32.5624,32.57,32.5317,32.5547,48300.0
2014-12-11 14:40:00,42.46,42.5,42.38,42.39,56100.0,32.5624,32.5931,32.501,32.5087,56100.0
2014-12-11 14:50:00,42.38,42.42,42.37,42.4,76600.0,32.501,32.5317,32.4934,32.5164,76600.0
2014-12-11 15:00:00,42.4,42.43,42.37,42.38,58400.0,32.5164,32.5394,32.4934,32.501,58400.0
2014-12-11 15:10:00,42.37,42.48,42.37,42.46,38800.0,32.4934,32.5777,32.4934,32.5624,38800.0
2014-12-11 15:20:00,42.45,42.53,42.44,42.52,58900.0,32.5547,32.6161,32.547,32.6084,58900.0
2014-12-11 15:30:00,42.52,42.57,42.4,42.41,97300.0,32.6084,32.6467,32.5164,32.524,97300.0
2014-12-11 15:40:00,42.41,42.46,42.26,42.27,170900.0,32.524,32.5624,32.409,32.4167,170900.0
2014-12-11 15:50:00,42.26,42.27,42.14,42.19,168400.0,32.409,32.4167,32.317,32.3553,168400.0
2014-12-12 09:30:00,41.68,41.76,41.55,41.63,90900.0,31.9642,32.0255,31.8645,31.9259,90900.0
2014-12-12 09:40:00,41.6,41.66,41.48,41.48,44200.0,31.9028,31.9489,31.8108,31.8108,44200.0
2014-12-12 09:50:00,41.49,41.63,41.49,41.58,30100.0,31.8185,31.9259,31.8185,31.8875,30100.0
2014-12-12 10:00:00,41.59,41.61,41.42,41.51,64500.0,31.8952,31.9105,31.7648,31.8338,64500.0
2014-12-12 10:10:00,41.53,41.55,41.27,41.4,59400.0,31.8492,31.8645,31.6498,31.7495,59400.0
2014-12-12 10:20:00,41.4,41.46,41.35,41.4,23200.0,31.7495,31.7955,31.7111,31.7495,23200.0
2014-12-12 10:30:00,41.4,41.48,41.37,41.41,21700.0,31.7495,31.8108,31.7265,31.7571,21700.0
2014-12-12 10:40:00,41.41,41.45,41.36,41.38,26800.0,31.7571,31.7878,31.7188,31.7341,26800.0
2014-12-12 10:50:00,41.36,41.38,41.2,41.21,51300.0,31.7188,31.7341,31.5961,31.6038,51300.0
2014-12-12 11:00:00,41.21,41.31,41.15,41.31,39600.0,31.6038,31.6804,31.5577,31.6804,39600.0
2014-12-12 11:10:00,41.3,41.36,41.25,41.32,47700.0,31.6728,31.7188,31.6344,31.6881,47700.0
2014-12-12 11:20:00,41.32,41.37,41.11,41.14,36200.0,31.6881,31.7265,31.5271,31.5501,36200.0
2014-12-12 11:30:00,41.15,41.34,41.15,41.34,25500.0,31.5577,31.7035,31.5577,31.7035,25500.0
2014-12-12 11:40:00,41.35,41.38,41.24,41.29,25200.0,31.7111,31.7341,31.6268,31.6651,25200.0
2014-12-12 11:50:00,41.28,41.35,41.16,41.19,35100.0,31.6574,31.7111,31.5654,31.5884,35100.0
2014-12-12 12:00:00,41.21,41.27,41.18,41.26,37700.0,31.6038,31.6498,31.5807,31.6421,37700.0
2014-12-12 12:10:00,41.26,41.28,41.18,41.2,41100.0,31.6421,31.6574,31.5807,31.5961,41100.0
2014-12-12 12:20:00,41.2,41.25,41.16,41.24,19100.0,31.5961,31.6344,31.5654,31.6268,19100.0
2014-12-12 12:30:00,41.24,41.33,41.24,41.3,33900.0,31.6268,31.6958,31.6268,31.6728,33900.0
2014-12-12 12:40:00,41.3,41.33,41.26,41.28,43800.0,31.6728,31.6958,31.6421,31.6574,43800.0
2014-12-12 12:50:00,41.29,41.29,41.1,41.12,47000.0,31.6651,31.6651,31.5194,31.5347,47000.0
2014-12-12 13:00:00,41.12,41.2,41.1,41.2,48000.0,31.5347,31.5961,31.5194,31.5961,48000.0
2014-12-12 13:10:00,41.2,41.27,41.14,41.26,34300.0,31.5961,31.6498,31.5501,31.6421,34300.0
2014-12-12 13:20:00,41.25,41.32,41.25,41.28,20600.0,31.6344,31.6881,31.6344,31.6574,20600.0
2014-12-12 13:30:00,41.29,41.29,41.17,41.22,15600.0,31.6651,31.6651,31.5731,31.6114,15600.0
2014-12-12 13:40:00,41.22,41.23,41.14,41.16,16200.0,31.6114,31.6191,31.5501,31.5654,16200.0
2014-12-12 13:50:00,41.16,41.22,41.11,41.19,21600.0,31.5654,31.6114,31.5271,31.5884,21600.0
2014-12-12 14:00:00,41.18,41.25,41.16,41.24,32700.0,31.5807,31.6344,31.5654,31.6268,32700.0
2014-12-12 14:10:00,41.23,41.23,41.13,41.14,18700.0,31.6191,31.6191,31.5424,31.5501,18700.0
2014-12-12 14:20:00,41.14,41.16,41.05,41.05,27800.0,31.5501,31.5654,31.4811,31.4811,27800.0
2014-12-12 14:30:00,41.05,41.08,41.0,41.01,32100.0,31.4811,31.5041,31.4427,31.4504,32100.0
2014-12-12 14:40:00,41.02,41.07,41.0,41.03,23700.0,31.458,31.4964,31.4427,31.4657,23700.0
2014-12-12 14:50:00,41.04,41.08,41.03,41.06,33500.0,31.4734,31.5041,31.4657,31.4887,33500.0
2014-12-12 15:00:00,41.08,41.13,41.05,41.07,41300.0,31.5041,31.5424,31.4811,31.4964,41300.0
2014-12-12 15:10:00,41.06,41.1,41.02,41.09,67600.0,31.4887,31.5194,31.458,31.5117,67600.0
2014-12-12 15:20:00,41.1,41.16,41.08,41.14,70900.0,31.5194,31.5654,31.5041,31.5501,70900.0
2014-12-12 15:30:00,41.14,41.14,40.82,40.82,220600.0,31.5501,31.5501,31.3047,31.3047,220600.0
2014-12-12 15:40:00,40.83,40.84,40.71,40.74,219300.0,31.3123,31.32,31.2203,31.2433,219300.0
2014-12-12 15:50:00,40.74,40.77,40.66,40.69,420900.0,31.2433,31.2663,31.182,31.205,420900.0
2014-12-15 09:30:00,40.84,41.2,40.72,40.99,60100.0,31.32,31.5961,31.228,31.435,60100.0
2014-12-15 09:40:00,40.99,41.28,40.99,41.23,48100.0,31.435,31.6574,31.435,31.6191,48100.0
2014-12-15 09:50:00,41.23,41.29,41.07,41.09,27500.0,31.6191,31.6651,31.4964,31.5117,27500.0
2014-12-15 10:00:00,41.08,41.13,40.84,40.86,54200.0,31.5041,31.5424,31.32,31.3353,54200.0
2014-12-15 10:10:00,40.86,40.97,40.84,40.9,71400.0,31.3353,31.4197,31.32,31.366,71400.0
2014-12-15 10:20:00,40.9,40.9,40.74,40.77,56300.0,31.366,31.366,31.2433,31.2663,56300.0
2014-12-15 10:30:00,40.77,40.78,40.58,40.61,75900.0,31.2663,31.274,31.1206,31.1436,75900.0
2014-12-15 10:40:00,40.61,40.65,40.56,40.64,67900.0,31.1436,31.1743,31.1053,31.1666,67900.0
2014-12-15 10:50:00,40.64,40.81,40.64,40.8,79800.0,31.1666,31.297,31.1666,31.2893,79800.0
2014-12-15 11:00:00,40.79,40.79,40.67,40.73,122400.0,31.2817,31.2817,31.1896,31.2356,122400.0
2014-12-15 11:10:00,40.72,40.75,40.67,40.71,127200.0,31.228,31.251,31.1896,31.2203,127200.0
2014-12-15 11:20:00,40.72,40.74,40.56,40.58,130400.0,31.228,31.2433,31.1053,31.1206,130400.0
2014-12-15 11:30:00,40.56,40.63,40.4,40.42,39600.0,31.1053,31.159,30.9826,30.9979,39600.0
2014-12-15 11:40:00,40.42,40.53,40.35,40.46,48000.0,30.9979,31.0823,30.9442,31.0286,48000.0
2014-12-15 11:50:00,40.46,40.47,40.33,40.37,34200.0,31.0286,31.0363,30.9289,30.9596,34200.0
2014-12-15 12:00:00,40.37,40.62,40.37,40.56,39100.0,30.9596,31.1513,30.9596,31.1053,39100.0
2014-12-15 12:10:00,40.55,40.61,40.51,40.55,33900.0,31.0976,31.1436,31.0669,31.0976,33900.0
2014-12-15 12:20:00,40.55,40.73,40.55,40.67,37200.0,31.0976,31.2356,31.0976,31.1896,37200.0
2014-12-15 12:30:00,40.68,40.69,40.55,40.69,33800.0,31.1973,31.205,31.0976,31.205,33800.0
2014-12-15 12:40:00,40.68,40.71,40.58,40.58,24700.0,31.1973,31.2203,31.1206,31.1206,24700.0
2014-12-15 12:50:00,40.58,40.71,40.53,40.66,20900.0,31.1206,31.2203,31.0823,31.182,20900.0
2014-12-15 13:00:00,40.65,40.75,40.64,40.74,80600.0,31.1743,31.251,31.1666,31.2433,80600.0
2014-12-15 13:10:00,40.74,40.79,40.69,40.73,41500.0,31.2433,31.2817,31.205,31.2356,41500.0
2014-12-15 13:20:00,40.73,40.8,40.72,40.72,49600.0,31.2356,31.2893,31.228,31.228,49600.0
2014-12-15 13:30:00,40.72,40.79,40.69,40.75,49500.0,31.228,31.2817,31.205,31.251,49500.0
2014-12-15 13:40:00,40.76,40.81,40.74,40.75,43700.0,31.2587,31.297,31.2433,31.251,43700.0
2014-12-15 13:50:00,40.75,40.83,40.74,40.79,53800.0,31.251,31.3123,31.2433,31.2817,53800.0
2014-12-15 14:00:00,40.79,40.83,40.74,40.75,42800.0,31.2817,31.3123,31.2433,31.251,42800.0
2014-12-15 14:10:00,40.75,40.8,40.74,40.78,51900.0,31.251,31.2893,31.2433,31.274,51900.0
2014-12-15 14:20:00,40.77,41.01,40.75,40.99,92800.0,31.2663,31.4504,31.251,31.435,92800.0
2014-12-15 14:30:00,40.99,41.01,40.87,40.91,57500.0,31.435,31.4504,31.343,31.3737,57500.0
2014-12-15 14:40:00,40.91,40.94,40.8,40.81,82100.0,31.3737,31.3967,31.2893,31.297,82100.0
2014-12-15 14:50:00,40.81,40.87,40.79,40.84,45200.0,31.297,31.343,31.2817,31.32,45200.0
2014-12-15 15:00:00,40.83,40.93,40.8,40.92,71800.0,31.3123,31.389,31.2893,31.3814,71800.0
2014-12-15 15:10:00,40.91,40.97,40.88,40.9,52000.0,31.3737,31.4197,31.3507,31.366,52000.0
2014-12-15 15:20:00,40.9,40.9,40.76,40.77,71200.0,31.366,31.366,31.2587,31.2663,71200.0
2014-12-15 15:30:00,40.77,40.97,40.75,40.92,125000.0,31.2663,31.4197,31.251,31.3814,125000.0
2014-12-15 15:40:00,40.92,40.93,40.8,40.81,106900.0,31.3814,31.389,31.2893,31.297,106900.0
2014-12-15 15:50:00,40.81,40.83,40.7,40.7,169000.0,31.297,31.3123,31.2126,31.2126,169000.0
2014-12-16 09:30:00,40.65,40.82,40.18,40.78,100200.0,31.1743,31.3047,30.8139,31.274,100200.0
2014-12-16 09:40:00,40.8,40.88,40.74,40.88,56900.0,31.2893,31.3507,31.2433,31.3507,56900.0
2014-12-16 09:50:00,40.87,40.89,40.74,40.75,41300.0,31.343,31.3583,31.2433,31.251,41300.0
2014-12-16 10:00:00,40.77,40.82,40.65,40.65,37400.0,31.2663,31.3047,31.1743,31.1743,37400.0
2014-12-16 10:10:00,40.64,40.86,40.64,40.82,31400.0,31.1666,31.3353,31.1666,31.3047,31400.0
2014-12-16 10:20:00,40.8,40.95,40.78,40.89,47600.0,31.2893,31.4044,31.274,31.3583,47600.0
2014-12-16 10:30:00,40.89,40.9,40.76,40.78,25700.0,31.3583,31.366,31.2587,31.274,25700.0
2014-12-16 10:40:00,40.77,40.85,40.68,40.76,40700.0,31.2663,31.3277,31.1973,31.2587,40700.0
2014-12-16 10:50:00,40.76,40.88,40.75,40.83,73600.0,31.2587,31.3507,31.251,31.3123,73600.0
2014-12-16 11:00:00,40.83,40.85,40.76,40.76,58100.0,31.3123,31.3277,31.2587,31.2587,58100.0
2014-12-16 11:10:00,40.74,40.9,40.71,40.86,90700.0,31.2433,31.366,31.2203,31.3353,90700.0
2014-12-16 11:20:00,40.86,41.02,40.84,40.98,176100.0,31.3353,31.458,31.32,31.4274,176100.0
2014-12-16 11:30:00,40.97,41.09,40.96,41.01,114700.0,31.4197,31.5117,31.412,31.4504,114700.0
2014-12-16 11:40:00,41.01,41.03,40.9,40.93,77700.0,31.4504,31.4657,31.366,31.389,77700.0
2014-12-16 11:50:00,40.92,40.94,40.85,40.86,44600.0,31.3814,31.3967,31.3277,31.3353,44600.0
2014-12-16 12:00:00,40.86,40.92,40.85,40.86,84400.0,31.3353,31.3814,31.3277,31.3353,84400.0
2014-12-16 12:10:00,40.85,40.9,40.84,40.86,68800.0,31.3277,31.366,31.32,31.3353,68800.0
2014-12-16 12:20:00,40.86,40.91,40.78,40.83,65400.0,31.3353,31.3737,31.274,31.3123,65400.0
2014-12-16 12:30:00,40.84,41.02,40.81,41.01,58400.0,31.32,31.458,31.297,31.4504,58400.0
2014-12-16 12:40:00,41.01,41.04,40.85,40.99,30500.0,31.4504,31.4734,31.3277,31.435,30500.0
2014-12-16 12:50:00,40.99,41.03,40.95,41.0,33600.0,31.435,31.4657,31.4044,31.4427,33600.0
2014-12-16 13:00:00,40.99,41.03,40.89,40.89,32900.0,31.435,31.4657,31.3583,31.3583,32900.0
2014-12-16 13:10:00,40.88,40.9,40.67,40.72,34200.0,31.3507,31.366,31.1896,31.228,34200.0
2014-12-16 13:20:00,40.72,40.76,40.65,40.74,45100.0,31.228,31.2587,31.1743,31.2433,45100.0
2014-12-16 13:30:00,40.73,40.8,40.67,40.8,38700.0,31.2356,31.2893,31.1896,31.2893,38700.0
2014-12-16 13:40:00,40.8,40.89,40.77,40.8,40000.0,31.2893,31.3583,31.2663,31.2893,40000.0
2014-12-16 13:50:00,40.8,40.93,40.8,40.87,69000.0,31.2893,31.389,31.2893,31.343,69000.0
2014-12-16 14:00:00,40.86,41.0,40.86,40.99,42800.0,31.3353,31.4427,31.3353,31.435,42800.0
2014-12-16 14:10:00,40.99,41.07,40.97,41.01,86100.0,31.435,31.4964,31.4197,31.4504,86100.0
2014-12-16 14:20:00,41.01,41.09,41.01,41.08,65800.0,31.4504,31.5117,31.4504,31.5041,65800.0
2014-12-16 14:30:00,41.08,41.1,41.05,41.1,95800.0,31.5041,31.5194,31.4811,31.5194,95800.0
2014-12-16 14:40:00,41.1,41.14,41.05,41.07,59300.0,31.5194,31.5501,31.4811,31.4964,59300.0
2014-12-16 14:50:00,41.06,41.06,40.95,41.03,79900.0,31.4887,31.4887,31.4044,31.4657,79900.0
2014-12-16 15:00:00,41.03,41.12,40.98,41.05,86800.0,31.4657,31.5347,31.4274,31.4811,86800.0
2014-12-16 15:10:00,41.05,41.05,40.95,41.01,75400.0,31.4811,31.4811,31.4044,31.4504,75400.0
2014-12-16 15:20:00,41.0,41.01,40.82,40.87,95300.0,31.4427,31.4504,31.3047,31.343,95300.0
2014-12-16 15:30:00,40.86,40.95,40.82,40.91,191700.0,31.3353,31.4044,31.3047,31.3737,191700.0
2014-12-16 15:40:00,40.91,41.01,40.83,40.88,201000.0,31.3737,31.4504,31.3123,31.3507,201000.0
2014-12-16 15:50:00,40.88,40.88,40.64,40.66,272000.0,31.3507,31.3507,31.1666,31.182,272000.0
2014-12-17 09:30:00,40.37,40.59,40.23,40.53,86800.0,30.9596,31.1283,30.8522,31.0823,86800.0
2014-12-17 09:40:00,40.54,40.74,40.5,40.6,32500.0,31.0899,31.2433,31.0593,31.136,32500.0
2014-12-17 09:50:00,40.6,40.66,40.57,40.61,34000.0,31.136,31.182,31.1129,31.1436,34000.0
2014-12-17 10:00:00,40.61,40.65,40.5,40.53,37400.0,31.1436,31.1743,31.0593,31.0823,37400.0
2014-12-17 10:10:00,40.52,40.61,40.45,40.49,164100.0,31.0746,31.1436,31.0209,31.0516,164100.0
2014-12-17 10:20:00,40.49,40.49,40.35,40.35,28200.0,31.0516,31.0516,30.9442,30.9442,28200.0
2014-12-17 10:30:00,40.35,40.4,40.3,40.36,35300.0,30.9442,30.9826,30.9059,30.9519,35300.0
2014-12-17 10:40:00,40.36,40.4,40.31,40.34,20600.0,30.9519,30.9826,30.9136,30.9366,20600.0
2014-12-17 10:50:00,40.33,40.38,40.23,40.33,50500.0,30.9289,30.9672,30.8522,30.9289,50500.0
2014-12-17 11:00:00,40.33,40.38,40.3,40.3,17100.0,30.9289,30.9672,30.9059,30.9059,17100.0
2014-12-17 11:10:00,40.3,40.4,40.3,40.39,29800.0,30.9059,30.9826,30.9059,30.9749,29800.0
2014-12-17 11:20:00,40.39,40.52,40.37,40.48,28700.0,30.9749,31.0746,30.9596,31.0439,28700.0
2014-12-17 11:30:00,40.48,40.59,40.42,40.57,56000.0,31.0439,31.1283,30.9979,31.1129,56000.0
2014-12-17 11:40:00,40.57,40.63,40.54,40.55,38400.0,31.1129,31.159,31.0899,31.0976,38400.0
2014-12-17 11:50:00,40.55,40.61,40.5,40.58,43100.0,31.0976,31.1436,31.0593,31.1206,43100.0
2014-12-17 12:00:00,40.58,40.62,40.53,40.57,46400.0,31.1206,31.1513,31.0823,31.1129,46400.0
2014-12-17 12:10:00,40.58,40.58,40.49,40.51,50800.0,31.1206,31.1206,31.0516,31.0669,50800.0
2014-12-17 12:20:00,40.51,40.53,40.41,40.42,69600.0,31.0669,31.0823,30.9902,30.9979,69600.0
2014-12-17 12:30:00,40.41,40.51,40.4,40.42,37500.0,30.9902,31.0669,30.9826,30.9979,37500.0
2014-12-17 12:40:00,40.42,40.43,40.38,40.41,50600.0,30.9979,31.0056,30.9672,30.9902,50600.0
2014-12-17 12:50:00,40.42,40.5,40.41,40.48,35300.0,30.9979,31.0593,30.9902,31.0439,35300.0
2014-12-17 13:00:00,40.47,40.52,40.45,40.52,32700.0,31.0363,31.0746,31.0209,31.0746,32700.0
2014-12-17 13:10:00,40.52,40.54,40.5,40.53,24700.0,31.0746,31.0899,31.0593,31.0823,24700.0
2014-12-17 13:20:00,40.52,40.55,40.48,40.49,33400.0,31.0746,31.0976,31.0439,31.0516,33400.0
2014-12-17 13:30:00,40.5,40.52,40.44,40.49,46300.0,31.0593,31.0746,31.0132,31.0516,46300.0
2014-12-17 13:40:00,40.48,40.52,40.45,40.5,52500.0,31.0439,31.0746,31.0209,31.0593,52500.0
2014-12-17 13:50:00,40.49,40.65,40.47,40.65,40600.0,31.0516,31.1743,31.0363,31.1743,40600.0
2014-12-17 14:00:00,40.65,40.92,40.62,40.78,93700.0,31.1743,31.3814,31.1513,31.274,93700.0
2014-12-17 14:10:00,40.77,40.92,40.77,40.86,52300.0,31.2663,31.3814,31.2663,31.3353,52300.0
2014-12-17 14:20:00,40.85,40.87,40.77,40.8,43900.0,31.3277,31.343,31.2663,31.2893,43900.0
2014-12-17 14:30:00,40.79,40.92,40.68,40.91,59400.0,31.2817,31.3814,31.1973,31.3737,59400.0
2014-12-17 14:40:00,40.9,40.9,40.66,40.67,62300.0,31.366,31.366,31.182,31.1896,62300.0
2014-12-17 14:50:00,40.66,40.75,40.64,40.67,56200.0,31.182,31.251,31.1666,31.1896,56200.0
2014-12-17 15:00:00,40.68,40.68,40.56,40.59,87700.0,31.1973,31.1973,31.1053,31.1283,87700.0
2014-12-17 15:10:00,40.59,40.75,40.58,40.74,66800.0,31.1283,31.251,31.1206,31.2433,66800.0
2014-12-17 15:20:00,40.75,40.88,40.7,40.88,67400.0,31.251,31.3507,31.2126,31.3507,67400.0
2014-12-17 15:30:00,40.88,40.91,40.79,40.86,106500.0,31.3507,31.3737,31.2817,31.3353,106500.0
2014-12-17 15:40:00,40.86,40.98,40.86,40.95,111600.0,31.3353,31.4274,31.3353,31.4044,111600.0
2014-12-17 15:50:00,40.96,40.96,40.81,40.86,229200.0,31.412,31.412,31.297,31.3353,229200.0
2014-12-18 09:30:00,41.48,41.66,41.01,41.56,203800.0,31.8108,31.9489,31.4504,31.8722,203800.0
2014-12-18 09:40:00,41.57,41.94,41.53,41.81,241900.0,31.8798,32.1636,31.8492,32.0639,241900.0
2014-12-18 09:50:00,41.82,42.14,41.74,42.08,269300.0,32.0716,32.317,32.0102,32.271,269300.0
2014-12-18 10:00:00,42.09,42.16,41.96,42.13,73000.0,32.2786,32.3323,32.1789,32.3093,73000.0
2014-12-18 10:10:00,42.14,42.16,42.08,42.09,111600.0,32.317,32.3323,32.271,32.2786,111600.0
2014-12-18 10:20:00,42.09,42.2,42.09,42.19,61200.0,32.2786,32.363,32.2786,32.3553,61200.0
2014-12-18 10:30:00,42.18,42.29,42.18,42.27,88300.0,32.3476,32.432,32.3476,32.4167,88300.0
2014-12-18 10:40:00,42.27,42.32,42.24,42.28,68800.0,32.4167,32.455,32.3937,32.4243,68800.0
2014-12-18 10:50:00,42.28,42.29,42.21,42.23,62300.0,32.4243,32.432,32.3707,32.386,62300.0
2014-12-18 11:00:00,42.22,42.25,42.16,42.2,77700.0,32.3783,32.4013,32.3323,32.363,77700.0
2014-12-18 11:10:00,42.2,42.28,42.15,42.26,66200.0,32.363,32.4243,32.3246,32.409,66200.0
2014-12-18 11:20:00,42.26,42.28,42.24,42.25,35600.0,32.409,32.4243,32.3937,32.4013,35600.0
2014-12-18 11:30:00,42.26,42.34,42.23,42.33,69200.0,32.409,32.4703,32.386,32.4627,69200.0
2014-12-18 11:40:00,42.33,42.36,42.3,42.31,38000.0,32.4627,32.4857,32.4397,32.4473,38000.0
2014-12-18 11:50:00,42.31,42.57,42.3,42.57,168300.0,32.4473,32.6467,32.4397,32.6467,168300.0
2014-12-18 12:00:00,42.57,42.63,42.54,42.62,58900.0,32.6467,32.6927,32.6237,32.6851,58900.0
2014-12-18 12:10:00,42.62,42.63,42.58,42.63,62300.0,32.6851,32.6927,32.6544,32.6927,62300.0
2014-12-18 12:20:00,42.62,42.62,42.57,42.59,38000.0,32.6851,32.6851,32.6467,32.6621,38000.0
2014-12-18 12:30:00,42.6,42.65,42.6,42.64,36400.0,32.6697,32.7081,32.6697,32.7004,36400.0
2014-12-18 12:40:00,42.64,42.74,42.64,42.73,52800.0,32.7004,32.7771,32.7004,32.7694,52800.0
2014-12-18 12:50:00,42.74,42.77,42.73,42.75,75500.0,32.7771,32.8001,32.7694,32.7848,75500.0
2014-12-18 13:00:00,42.76,42.77,42.69,42.69,44600.0,32.7924,32.8001,32.7388,32.7388,44600.0
2014-12-18 13:10:00,42.69,42.7,42.64,42.64,47900.0,32.7388,32.7464,32.7004,32.7004,47900.0
2014-12-18 13:20:00,42.64,42.67,42.63,42.66,33500.0,32.7004,32.7234,32.6927,32.7158,33500.0
2014-12-18 13:30:00,42.65,42.67,42.6,42.62,24200.0,32.7081,32.7234,32.6697,32.6851,24200.0
2014-12-18 13:40:00,42.61,42.61,42.55,42.6,37900.0,32.6774,32.6774,32.6314,32.6697,37900.0
2014-12-18 13:50:00,42.6,42.75,42.6,42.71,61800.0,32.6697,32.7848,32.6697,32.7541,61800.0
2014-12-18 14:00:00,42.71,42.72,42.6,42.61,42000.0,32.7541,32.7618,32.6697,32.6774,42000.0
2014-12-18 14:10:00,42.61,42.64,42.55,42.6,50700.0,32.6774,32.7004,32.6314,32.6697,50700.0
2014-12-18 14:20:00,42.59,42.6,42.52,42.52,47300.0,32.6621,32.6697,32.6084,32.6084,47300.0
2014-12-18 14:30:00,42.52,42.53,42.41,42.43,55200.0,32.6084,32.6161,32.524,32.5394,55200.0
2014-12-18 14:40:00,42.43,42.44,42.33,42.35,50600.0,32.5394,32.547,32.4627,32.478,50600.0
2014-12-18 14:50:00,42.35,42.45,42.35,42.41,38700.0,32.478,32.5547,32.478,32.524,38700.0
2014-12-18 15:00:00,42.41,42.5,42.39,42.49,54100.0,32.524,32.5931,32.5087,32.5854,54100.0
2014-12-18 15:10:00,42.5,42.53,42.49,42.53,48800.0,32.5931,32.6161,32.5854,32.6161,48800.0
2014-12-18 15:20:00,42.53,42.58,42.48,42.58,75500.0,32.6161,32.6544,32.5777,32.6544,75500.0
2014-12-18 15:30:00,42.58,42.65,42.56,42.58,89800.0,32.6544,32.7081,32.6391,32.6544,89800.0
2014-12-18 15:40:00,42.59,42.65,42.57,42.61,122800.0,32.6621,32.7081,32.6467,32.6774,122800.0
2014-12-18 15:50:00,42.61,42.72,42.6,42.72,298300.0,32.6774,32.7618,32.6697,32.7618,298300.0
2014-12-19 09:30:00,42.44,42.85,42.31,42.85,748300.0,32.547,32.8615,32.4473,32.8615,748300.0
2014-12-19 09:40:00,42.84,42.94,42.73,42.89,68000.0,32.8538,32.9305,32.7694,32.8921,68000.0
2014-12-19 09:50:00,42.89,43.04,42.87,42.98,97400.0,32.8921,33.0072,32.8768,32.9612,97400.0
2014-12-19 10:00:00,42.99,43.06,42.94,43.03,73700.0,32.9688,33.0225,32.9305,32.9995,73700.0
2014-12-19 10:10:00,43.03,43.04,42.79,42.84,65100.0,32.9995,33.0072,32.8155,32.8538,65100.0
2014-12-19 10:20:00,42.85,42.93,42.84,42.92,51100.0,32.8615,32.9228,32.8538,32.9151,51100.0
2014-12-19 10:30:00,42.92,42.98,42.89,42.98,61300.0,32.9151,32.9612,32.8921,32.9612,61300.0
2014-12-19 10:40:00,42.98,43.02,42.98,42.98,55100.0,32.9612,32.9918,32.9612,32.9612,55100.0
2014-12-19 10:50:00,42.98,43.04,42.96,43.0,51100.0,32.9612,33.0072,32.9458,32.9765,51100.0
2014-12-19 11:00:00,43.01,43.01,42.96,42.99,85400.0,32.9842,32.9842,32.9458,32.9688,85400.0
2014-12-19 11:10:00,43.0,43.02,42.96,43.0,61400.0,32.9765,32.9918,32.9458,32.9765,61400.0
2014-12-19 11:20:00,42.99,43.04,42.99,43.01,34600.0,32.9688,33.0072,32.9688,32.9842,34600.0
2014-12-19 11:30:00,43.01,43.1,42.99,43.1,84300.0,32.9842,33.0532,32.9688,33.0532,84300.0
2014-12-19 11:40:00,43.11,43.13,43.09,43.11,58600.0,33.0609,33.0762,33.0455,33.0609,58600.0
2014-12-19 11:50:00,43.11,43.2,43.09,43.2,61900.0,33.0609,33.1299,33.0455,33.1299,61900.0
2014-12-19 12:00:00,43.2,43.24,43.17,43.24,56800.0,33.1299,33.1606,33.1069,33.1606,56800.0
2014-12-19 12:10:00,43.25,43.28,43.23,43.25,49600.0,33.1682,33.1912,33.1529,33.1682,49600.0
2014-12-19 12:20:00,43.25,43.27,43.21,43.25,75200.0,33.1682,33.1836,33.1375,33.1682,75200.0
2014-12-19 12:30:00,43.24,43.26,43.21,43.22,37000.0,33.1606,33.1759,33.1375,33.1452,37000.0
2014-12-19 12:40:00,43.22,43.42,43.22,43.41,94200.0,33.1452,33.2986,33.1452,33.2909,94200.0
2014-12-19 12:50:00,43.4,43.46,43.22,43.22,176100.0,33.2833,33.3293,33.1452,33.1452,176100.0
2014-12-19 13:00:00,43.23,43.25,43.04,43.07,39900.0,33.1529,33.1682,33.0072,33.0302,39900.0
2014-12-19 13:10:00,43.06,43.06,42.92,42.92,33700.0,33.0225,33.0225,32.9151,32.9151,33700.0
2014-12-19 13:20:00,42.92,42.96,42.89,42.9,23500.0,32.9151,32.9458,32.8921,32.8998,23500.0
2014-12-19 13:30:00,42.9,42.93,42.85,42.85,23900.0,32.8998,32.9228,32.8615,32.8615,23900.0
2014-12-19 13:40:00,42.85,42.87,42.84,42.85,22400.0,32.8615,32.8768,32.8538,32.8615,22400.0
2014-12-19 13:50:00,42.86,42.86,42.79,42.8,22600.0,32.8691,32.8691,32.8155,32.8231,22600.0
2014-12-19 14:00:00,42.8,42.87,42.78,42.86,30900.0,32.8231,32.8768,32.8078,32.8691,30900.0
2014-12-19 14:10:00,42.86,42.86,42.81,42.82,19800.0,32.8691,32.8691,32.8308,32.8385,19800.0
2014-12-19 14:20:00,42.8,42.81,42.75,42.76,29200.0,32.8231,32.8308,32.7848,32.7924,29200.0
2014-12-19 14:30:00,42.76,42.78,42.74,42.77,28000.0,32.7924,32.8078,32.7771,32.8001,28000.0
2014-12-19 14:40:00,42.77,42.88,42.77,42.88,38600.0,32.8001,32.8845,32.8001,32.8845,38600.0
2014-12-19 14:50:00,42.89,43.01,42.89,43.0,44700.0,32.8921,32.9842,32.8921,32.9765,44700.0
2014-12-19 15:00:00,43.01,43.02,42.94,42.95,57700.0,32.9842,32.9918,32.9305,32.9382,57700.0
2014-12-19 15:10:00,42.96,42.96,42.86,42.89,56000.0,32.9458,32.9458,32.8691,32.8921,56000.0
2014-12-19 15:20:00,42.89,42.96,42.89,42.96,43300.0,32.8921,32.9458,32.8921,32.9458,43300.0
2014-12-19 15:30:00,42.95,43.07,42.95,43.05,98500.0,32.9382,33.0302,32.9382,33.0148,98500.0
2014-12-19 15:40:00,43.06,43.07,42.97,42.98,105100.0,33.0225,33.0302,32.9535,32.9612,105100.0
2014-12-19 15:50:00,42.98,43.02,42.93,42.93,273800.0,32.9612,32.9918,32.9228,32.9228,273800.0
2014-12-22 09:30:00,42.94,42.97,42.06,42.91,56500.0,32.9305,32.9535,32.2556,32.9075,56500.0
2014-12-22 09:40:00,42.92,43.03,42.91,42.93,16900.0,32.9151,32.9995,32.9075,32.9228,16900.0
2014-12-22 09:50:00,42.91,43.01,42.91,42.94,12700.0,32.9075,32.9842,32.9075,32.9305,12700.0
2014-12-22 10:00:00,42.93,42.96,42.85,42.92,16300.0,32.9228,32.9458,32.8615,32.9151,16300.0
2014-12-22 10:10:00,42.93,43.01,42.89,43.01,16000.0,32.9228,32.9842,32.8921,32.9842,16000.0
2014-12-22 10:20:00,43.01,43.05,42.97,43.0,36000.0,32.9842,33.0148,32.9535,32.9765,36000.0
2014-12-22 10:30:00,43.0,43.02,42.94,42.98,12800.0,32.9765,32.9918,32.9305,32.9612,12800.0
2014-12-22 10:40:00,42.99,43.03,42.95,42.95,18700.0,32.9688,32.9995,32.9382,32.9382,18700.0
2014-12-22 10:50:00,42.94,42.95,42.9,42.91,14900.0,32.9305,32.9382,32.8998,32.9075,14900.0
2014-12-22 11:00:00,42.91,42.92,42.81,42.82,19400.0,32.9075,32.9151,32.8308,32.8385,19400.0
2014-12-22 11:10:00,42.82,42.95,42.82,42.94,34200.0,32.8385,32.9382,32.8385,32.9305,34200.0
2014-12-22 11:20:00,42.94,42.98,42.91,42.95,18800.0,32.9305,32.9612,32.9075,32.9382,18800.0
2014-12-22 11:30:00,42.95,42.95,42.89,42.89,25600.0,32.9382,32.9382,32.8921,32.8921,25600.0
2014-12-22 11:40:00,42.89,42.89,42.8,42.81,16000.0,32.8921,32.8921,32.8231,32.8308,16000.0
2014-12-22 11:50:00,42.82,42.82,42.75,42.76,25800.0,32.8385,32.8385,32.7848,32.7924,25800.0
2014-12-22 12:00:00,42.76,42.76,42.72,42.73,24300.0,32.7924,32.7924,32.7618,32.7694,24300.0
2014-12-22 12:10:00,42.72,42.73,42.7,42.71,30600.0,32.7618,32.7694,32.7464,32.7541,30600.0
2014-12-22 12:20:00,42.7,42.77,42.69,42.73,13500.0,32.7464,32.8001,32.7388,32.7694,13500.0
2014-12-22 12:30:00,42.73,42.76,42.72,42.72,38600.0,32.7694,32.7924,32.7618,32.7618,38600.0
2014-12-22 12:40:00,42.72,42.77,42.72,42.77,17800.0,32.7618,32.8001,32.7618,32.8001,17800.0
2014-12-22 12:50:00,42.77,42.8,42.76,42.79,40400.0,32.8001,32.8231,32.7924,32.8155,40400.0
2014-12-22 13:00:00,42.79,42.79,42.74,42.77,20700.0,32.8155,32.8155,32.7771,32.8001,20700.0
2014-12-22 13:10:00,42.76,42.78,42.74,42.74,21000.0,32.7924,32.8078,32.7771,32.7771,21000.0
2014-12-22 13:20:00,42.73,42.78,42.72,42.77,19900.0,32.7694,32.8078,32.7618,32.8001,19900.0
2014-12-22 13:30:00,42.77,42.77,42.72,42.75,24800.0,32.8001,32.8001,32.7618,32.7848,24800.0
2014-12-22 13:40:00,42.75,42.77,42.75,42.76,12400.0,32.7848,32.8001,32.7848,32.7924,12400.0
2014-12-22 13:50:00,42.77,42.78,42.73,42.75,14600.0,32.8001,32.8078,32.7694,32.7848,14600.0
2014-12-22 14:00:00,42.75,42.85,42.72,42.84,36700.0,32.7848,32.8615,32.7618,32.8538,36700.0
2014-12-22 14:10:00,42.84,42.84,42.77,42.78,22000.0,32.8538,32.8538,32.8001,32.8078,22000.0
2014-12-22 14:20:00,42.77,42.81,42.74,42.78,29500.0,32.8001,32.8308,32.7771,32.8078,29500.0
2014-12-22 14:30:00,42.78,42.8,42.73,42.73,14900.0,32.8078,32.8231,32.7694,32.7694,14900.0
2014-12-22 14:40:00,42.73,42.77,42.72,42.77,22400.0,32.7694,32.8001,32.7618,32.8001,22400.0
2014-12-22 14:50:00,42.77,42.81,42.76,42.8,17800.0,32.8001,32.8308,32.7924,32.8231,17800.0
2014-12-22 15:00:00,42.81,42.9,42.81,42.86,24500.0,32.8308,32.8998,32.8308,32.8691,24500.0
2014-12-22 15:10:00,42.86,42.89,42.84,42.87,22700.0,32.8691,32.8921,32.8538,32.8768,22700.0
2014-12-22 15:20:00,42.87,42.9,42.86,42.89,36200.0,32.8768,32.8998,32.8691,32.8921,36200.0
2014-12-22 15:30:00,42.89,42.92,42.87,42.88,37000.0,32.8921,32.9151,32.8768,32.8845,37000.0
2014-12-22 15:40:00,42.88,42.94,42.87,42.91,61100.0,32.8845,32.9305,32.8768,32.9075,61100.0
2014-12-22 15:50:00,42.91,42.95,42.89,42.95,92200.0,32.9075,32.9382,32.8921,32.9382,92200.0
2014-12-23 09:30:00,43.01,43.04,42.9,43.04,60300.0,32.9842,33.0072,32.8998,33.0072,60300.0
2014-12-23 09:40:00,43.01,43.2,43.01,43.08,44200.0,32.9842,33.1299,32.9842,33.0379,44200.0
2014-12-23 09:50:00,43.08,43.09,42.96,43.02,30000.0,33.0379,33.0455,32.9458,32.9918,30000.0
2014-12-23 10:00:00,43.02,43.3,42.99,43.26,80200.0,32.9918,33.2066,32.9688,33.1759,80200.0
2014-12-23 10:10:00,43.27,43.32,43.15,43.17,30800.0,33.1836,33.2219,33.0915,33.1069,30800.0
2014-12-23 10:20:00,43.19,43.22,43.14,43.19,40500.0,33.1222,33.1452,33.0839,33.1222,40500.0
2014-12-23 10:30:00,43.17,43.21,43.13,43.14,17700.0,33.1069,33.1375,33.0762,33.0839,17700.0
2014-12-23 10:40:00,43.14,43.16,43.05,43.06,19400.0,33.0839,33.0992,33.0148,33.0225,19400.0
2014-12-23 10:50:00,43.06,43.11,43.05,43.05,38600.0,33.0225,33.0609,33.0148,33.0148,38600.0
2014-12-23 11:00:00,43.05,43.15,43.05,43.15,12100.0,33.0148,33.0915,33.0148,33.0915,12100.0
2014-12-23 11:10:00,43.15,43.16,43.1,43.16,20200.0,33.0915,33.0992,33.0532,33.0992,20200.0
2014-12-23 11:20:00,43.17,43.25,43.17,43.23,10800.0,33.1069,33.1682,33.1069,33.1529,10800.0
2014-12-23 11:30:00,43.22,43.23,43.16,43.18,15800.0,33.1452,33.1529,33.0992,33.1145,15800.0
2014-12-23 11:40:00,43.19,43.19,43.12,43.13,21800.0,33.1222,33.1222,33.0685,33.0762,21800.0
2014-12-23 11:50:00,43.14,43.14,43.09,43.1,17400.0,33.0839,33.0839,33.0455,33.0532,17400.0
2014-12-23 12:00:00,43.09,43.11,43.04,43.08,17700.0,33.0455,33.0609,33.0072,33.0379,17700.0
2014-12-23 12:10:00,43.08,43.09,43.04,43.08,32300.0,33.0379,33.0455,33.0072,33.0379,32300.0
2014-12-23 12:20:00,43.08,43.09,43.05,43.07,14900.0,33.0379,33.0455,33.0148,33.0302,14900.0
2014-12-23 12:30:00,43.06,43.06,43.03,43.06,28200.0,33.0225,33.0225,32.9995,33.0225,28200.0
2014-12-23 12:40:00,43.07,43.08,43.05,43.07,17100.0,33.0302,33.0379,33.0148,33.0302,17100.0
2014-12-23 12:50:00,43.06,43.07,43.05,43.05,8800.0,33.0225,33.0302,33.0148,33.0148,8800.0
2014-12-23 13:00:00,43.05,43.07,43.04,43.05,10700.0,33.0148,33.0302,33.0072,33.0148,10700.0
2014-12-23 13:10:00,43.05,43.06,43.02,43.05,20600.0,33.0148,33.0225,32.9918,33.0148,20600.0
2014-12-23 13:20:00,43.05,43.07,43.05,43.05,20600.0,33.0148,33.0302,33.0148,33.0148,20600.0
2014-12-23 13:30:00,43.06,43.06,43.03,43.04,8900.0,33.0225,33.0225,32.9995,33.0072,8900.0
2014-12-23 13:40:00,43.04,43.05,43.03,43.04,15700.0,33.0072,33.0148,32.9995,33.0072,15700.0
2014-12-23 13:50:00,43.04,43.05,43.03,43.03,4600.0,33.0072,33.0148,32.9995,32.9995,4600.0
2014-12-23 14:00:00,43.04,43.04,43.03,43.04,5700.0,33.0072,33.0072,32.9995,33.0072,5700.0
2014-12-23 14:10:00,43.03,43.04,43.01,43.01,15700.0,32.9995,33.0072,32.9842,32.9842,15700.0
2014-12-23 14:20:00,43.01,43.02,43.0,43.0,12600.0,32.9842,32.9918,32.9765,32.9765,12600.0
2014-12-23 14:30:00,43.01,43.02,43.0,43.02,13600.0,32.9842,32.9918,32.9765,32.9918,13600.0
2014-12-23 14:40:00,43.02,43.02,42.96,42.97,11500.0,32.9918,32.9918,32.9458,32.9535,11500.0
2014-12-23 14:50:00,42.96,42.97,42.93,42.93,18000.0,32.9458,32.9535,32.9228,32.9228,18000.0
2014-12-23 15:00:00,42.93,42.99,42.91,42.94,106400.0,32.9228,32.9688,32.9075,32.9305,106400.0
2014-12-23 15:10:00,42.93,42.97,42.9,42.9,46100.0,32.9228,32.9535,32.8998,32.8998,46100.0
2014-12-23 15:20:00,42.9,42.91,42.83,42.86,45600.0,32.8998,32.9075,32.8461,32.8691,45600.0
2014-12-23 15:30:00,42.87,42.93,42.86,42.93,31800.0,32.8768,32.9228,32.8691,32.9228,31800.0
2014-12-23 15:40:00,42.92,42.93,42.87,42.87,66700.0,32.9151,32.9228,32.8768,32.8768,66700.0
2014-12-23 15:50:00,42.88,42.88,42.83,42.83,157800.0,32.8845,32.8845,32.8461,32.8461,157800.0
2014-12-24 09:30:00,42.99,43.1,42.98,43.01,25300.0,32.9688,33.0532,32.9612,32.9842,25300.0
2014-12-24 09:40:00,42.98,42.98,42.87,42.94,17600.0,32.9612,32.9612,32.8768,32.9305,17600.0
2014-12-24 09:50:00,42.94,42.97,42.87,42.96,26200.0,32.9305,32.9535,32.8768,32.9458,26200.0
2014-12-24 10:00:00,42.94,43.03,42.92,42.95,7800.0,32.9305,32.9995,32.9151,32.9382,7800.0
2014-12-24 10:10:00,42.95,43.0,42.95,42.95,16700.0,32.9382,32.9765,32.9382,32.9382,16700.0
2014-12-24 10:20:00,42.94,42.95,42.83,42.84,75700.0,32.9305,32.9382,32.8461,32.8538,75700.0
2014-12-24 10:30:00,42.84,42.85,42.74,42.75,47800.0,32.8538,32.8615,32.7771,32.7848,47800.0
2014-12-24 10:40:00,42.76,42.82,42.73,42.8,19200.0,32.7924,32.8385,32.7694,32.8231,19200.0
2014-12-24 10:50:00,42.8,42.82,42.77,42.77,13900.0,32.8231,32.8385,32.8001,32.8001,13900.0
2014-12-24 11:00:00,42.78,42.78,42.76,42.78,14500.0,32.8078,32.8078,32.7924,32.8078,14500.0
2014-12-24 11:10:00,42.78,42.84,42.78,42.83,12900.0,32.8078,32.8538,32.8078,32.8461,12900.0
2014-12-24 11:20:00,42.83,42.86,42.83,42.86,15700.0,32.8461,32.8691,32.8461,32.8691,15700.0
2014-12-24 11:30:00,42.87,42.89,42.84,42.87,13600.0,32.8768,32.8921,32.8538,32.8768,13600.0
2014-12-24 11:40:00,42.86,42.91,42.86,42.91,5300.0,32.8691,32.9075,32.8691,32.9075,5300.0
2014-12-24 11:50:00,42.92,42.93,42.89,42.89,13400.0,32.9151,32.9228,32.8921,32.8921,13400.0
2014-12-24 12:00:00,42.89,42.91,42.86,42.86,33200.0,32.8921,32.9075,32.8691,32.8691,33200.0
2014-12-24 12:10:00,42.87,42.89,42.83,42.83,17100.0,32.8768,32.8921,32.8461,32.8461,17100.0
2014-12-24 12:20:00,42.84,42.85,42.82,42.82,14800.0,32.8538,32.8615,32.8385,32.8385,14800.0
2014-12-24 12:30:00,42.83,42.89,42.82,42.89,23100.0,32.8461,32.8921,32.8385,32.8921,23100.0
2014-12-24 12:40:00,42.89,42.9,42.85,42.87,32100.0,32.8921,32.8998,32.8615,32.8768,32100.0
2014-12-24 12:50:00,42.87,42.9,42.79,42.79,72100.0,32.8768,32.8998,32.8155,32.8155,72100.0
2014-12-26 09:30:00,42.91,42.91,42.62,42.77,17700.0,32.9075,32.9075,32.6851,32.8001,17700.0
2014-12-26 09:40:00,42.76,42.78,42.61,42.65,42500.0,32.7924,32.8078,32.6774,32.7081,42500.0
2014-12-26 09:50:00,42.67,42.73,42.65,42.67,8400.0,32.7234,32.7694,32.7081,32.7234,8400.0
2014-12-26 10:00:00,42.65,42.73,42.65,42.72,6300.0,32.7081,32.7694,32.7081,32.7618,6300.0
2014-12-26 10:10:00,42.72,42.79,42.7,42.79,25500.0,32.7618,32.8155,32.7464,32.8155,25500.0
2014-12-26 10:20:00,42.79,42.79,42.69,42.73,48200.0,32.8155,32.8155,32.7388,32.7694,48200.0
2014-12-26 10:30:00,42.72,42.73,42.7,42.72,9800.0,32.7618,32.7694,32.7464,32.7618,9800.0
2014-12-26 10:40:00,42.73,42.8,42.73,42.75,9300.0,32.7694,32.8231,32.7694,32.7848,9300.0
2014-12-26 10:50:00,42.75,42.75,42.69,42.71,10300.0,32.7848,32.7848,32.7388,32.7541,10300.0
2014-12-26 11:00:00,42.71,42.72,42.7,42.7,10900.0,32.7541,32.7618,32.7464,32.7464,10900.0
2014-12-26 11:10:00,42.69,42.76,42.69,42.74,9100.0,32.7388,32.7924,32.7388,32.7771,9100.0
2014-12-26 11:20:00,42.74,42.79,42.73,42.76,13200.0,32.7771,32.8155,32.7694,32.7924,13200.0
2014-12-26 11:30:00,42.75,42.78,42.75,42.77,4400.0,32.7848,32.8078,32.7848,32.8001,4400.0
2014-12-26 11:40:00,42.77,42.77,42.72,42.72,9500.0,32.8001,32.8001,32.7618,32.7618,9500.0
2014-12-26 11:50:00,42.72,42.76,42.72,42.76,18600.0,32.7618,32.7924,32.7618,32.7924,18600.0
2014-12-26 12:00:00,42.76,42.79,42.75,42.75,13000.0,32.7924,32.8155,32.7848,32.7848,13000.0
2014-12-26 12:10:00,42.75,42.77,42.74,42.77,21800.0,32.7848,32.8001,32.7771,32.8001,21800.0
2014-12-26 12:20:00,42.77,42.79,42.76,42.78,7900.0,32.8001,32.8155,32.7924,32.8078,7900.0
2014-12-26 12:30:00,42.78,42.78,42.77,42.77,2300.0,32.8078,32.8078,32.8001,32.8001,2300.0
2014-12-26 12:40:00,42.78,42.83,42.77,42.79,7700.0,32.8078,32.8461,32.8001,32.8155,7700.0
2014-12-26 12:50:00,42.8,42.82,42.78,42.79,6800.0,32.8231,32.8385,32.8078,32.8155,6800.0
2014-12-26 13:00:00,42.78,42.81,42.73,42.74,29200.0,32.8078,32.8308,32.7694,32.7771,29200.0
2014-12-26 13:10:00,42.75,42.81,42.74,42.75,6000.0,32.7848,32.8308,32.7771,32.7848,6000.0
2014-12-26 13:20:00,42.74,42.76,42.71,42.71,9700.0,32.7771,32.7924,32.7541,32.7541,9700.0
2014-12-26 13:30:00,42.71,42.73,42.65,42.66,13200.0,32.7541,32.7694,32.7081,32.7158,13200.0
2014-12-26 13:40:00,42.66,42.71,42.65,42.65,10400.0,32.7158,32.7541,32.7081,32.7081,10400.0
2014-12-26 13:50:00,42.66,42.72,42.65,42.71,9900.0,32.7158,32.7618,32.7081,32.7541,9900.0
2014-12-26 14:00:00,42.7,42.71,42.61,42.65,20300.0,32.7464,32.7541,32.6774,32.7081,20300.0
2014-12-26 14:10:00,42.66,42.67,42.64,42.64,7100.0,32.7158,32.7234,32.7004,32.7004,7100.0
2014-12-26 14:20:00,42.64,42.65,42.62,42.62,12400.0,32.7004,32.7081,32.6851,32.6851,12400.0
2014-12-26 14:30:00,42.62,42.63,42.59,42.6,28100.0,32.6851,32.6927,32.6621,32.6697,28100.0
2014-12-26 14:40:00,42.61,42.62,42.59,42.61,8200.0,32.6774,32.6851,32.6621,32.6774,8200.0
2014-12-26 14:50:00,42.62,42.63,42.59,42.63,16200.0,32.6851,32.6927,32.6621,32.6927,16200.0
2014-12-26 15:00:00,42.63,42.64,42.61,42.62,11200.0,32.6927,32.7004,32.6774,32.6851,11200.0
2014-12-26 15:10:00,42.62,42.63,42.6,42.63,10300.0,32.6851,32.6927,32.6697,32.6927,10300.0
2014-12-26 15:20:00,42.62,42.63,42.6,42.63,17800.0,32.6851,32.6927,32.6697,32.6927,17800.0
2014-12-26 15:30:00,42.62,42.64,42.59,42.63,29400.0,32.6851,32.7004,32.6621,32.6927,29400.0
2014-12-26 15:40:00,42.63,42.64,42.57,42.6,50300.0,32.6927,32.7004,32.6467,32.6697,50300.0
2014-12-26 15:50:00,42.59,42.59,42.51,42.56,90900.0,32.6621,32.6621,32.6007,32.6391,90900.0
2014-12-29 09:30:00,42.46,42.51,42.39,42.42,33000.0,32.5624,32.6007,32.5087,32.5317,33000.0
2014-12-29 09:40:00,42.41,42.51,42.41,42.47,18000.0,32.524,32.6007,32.524,32.57,18000.0
2014-12-29 09:50:00,42.47,42.49,42.24,42.26,85600.0,32.57,32.5854,32.3937,32.409,85600.0
2014-12-29 10:00:00,42.25,42.41,42.23,42.41,18200.0,32.4013,32.524,32.386,32.524,18200.0
2014-12-29 10:10:00,42.41,42.5,42.4,42.49,16400.0,32.524,32.5931,32.5164,32.5854,16400.0
2014-12-29 10:20:00,42.51,42.53,42.37,42.37,9100.0,32.6007,32.6161,32.4934,32.4934,9100.0
2014-12-29 10:30:00,42.36,42.46,42.29,42.46,20400.0,32.4857,32.5624,32.432,32.5624,20400.0
2014-12-29 10:40:00,42.47,42.51,42.44,42.51,8000.0,32.57,32.6007,32.547,32.6007,8000.0
2014-12-29 10:50:00,42.51,42.52,42.44,42.44,37900.0,32.6007,32.6084,32.547,32.547,37900.0
2014-12-29 11:00:00,42.43,42.46,42.4,42.45,23200.0,32.5394,32.5624,32.5164,32.5547,23200.0
2014-12-29 11:10:00,42.45,42.47,42.41,42.44,19300.0,32.5547,32.57,32.524,32.547,19300.0
2014-12-29 11:20:00,42.45,42.48,42.43,42.48,16400.0,32.5547,32.5777,32.5394,32.5777,16400.0
2014-12-29 11:30:00,42.48,42.48,42.42,42.46,37300.0,32.5777,32.5777,32.5317,32.5624,37300.0
2014-12-29 11:40:00,42.47,42.47,42.36,42.37,46600.0,32.57,32.57,32.4857,32.4934,46600.0
2014-12-29 11:50:00,42.37,42.39,42.35,42.36,10600.0,32.4934,32.5087,32.478,32.4857,10600.0
2014-12-29 12:00:00,42.36,42.36,42.29,42.3,30700.0,32.4857,32.4857,32.432,32.4397,30700.0
2014-12-29 12:10:00,42.3,42.31,42.29,42.29,15100.0,32.4397,32.4473,32.432,32.432,15100.0
2014-12-29 12:20:00,42.3,42.3,42.28,42.28,10000.0,32.4397,32.4397,32.4243,32.4243,10000.0
2014-12-29 12:30:00,42.28,42.29,42.26,42.27,11200.0,32.4243,32.432,32.409,32.4167,11200.0
2014-12-29 12:40:00,42.28,42.3,42.26,42.26,12000.0,32.4243,32.4397,32.409,32.409,12000.0
2014-12-29 12:50:00,42.26,42.26,42.22,42.23,16700.0,32.409,32.409,32.3783,32.386,16700.0
2014-12-29 13:00:00,42.24,42.27,42.23,42.27,12400.0,32.3937,32.4167,32.386,32.4167,12400.0
2014-12-29 13:10:00,42.27,42.27,42.23,42.25,13800.0,32.4167,32.4167,32.386,32.4013,13800.0
2014-12-29 13:20:00,42.25,42.26,42.2,42.2,25300.0,32.4013,32.409,32.363,32.363,25300.0
2014-12-29 13:30:00,42.21,42.26,42.2,42.23,10300.0,32.3707,32.409,32.363,32.386,10300.0
2014-12-29 13:40:00,42.22,42.27,42.21,42.26,8100.0,32.3783,32.4167,32.3707,32.409,8100.0
2014-12-29 13:50:00,42.25,42.26,42.24,42.25,9000.0,32.4013,32.409,32.3937,32.4013,9000.0
2014-12-29 14:00:00,42.25,42.26,42.21,42.22,14700.0,32.4013,32.409,32.3707,32.3783,14700.0
2014-12-29 14:10:00,42.21,42.23,42.2,42.21,9800.0,32.3707,32.386,32.363,32.3707,9800.0
2014-12-29 14:20:00,42.2,42.22,42.18,42.2,14100.0,32.363,32.3783,32.3476,32.363,14100.0
2014-12-29 14:30:00,42.21,42.22,42.19,42.19,15400.0,32.3707,32.3783,32.3553,32.3553,15400.0
2014-12-29 14:40:00,42.2,42.23,42.19,42.2,38900.0,32.363,32.386,32.3553,32.363,38900.0
2014-12-29 14:50:00,42.2,42.21,42.14,42.16,23100.0,32.363,32.3707,32.317,32.3323,23100.0
2014-12-29 15:00:00,42.17,42.2,42.16,42.19,15100.0,32.34,32.363,32.3323,32.3553,15100.0
2014-12-29 15:10:00,42.2,42.22,42.17,42.21,25900.0,32.363,32.3783,32.34,32.3707,25900.0
2014-12-29 15:20:00,42.22,42.22,42.17,42.2,26200.0,32.3783,32.3783,32.34,32.363,26200.0
2014-12-29 15:30:00,42.2,42.2,42.03,42.04,144200.0,32.363,32.363,32.2326,32.2403,144200.0
2014-12-29 15:40:00,42.04,42.05,42.02,42.04,106300.0,32.2403,32.2479,32.2249,32.2403,106300.0
2014-12-29 15:50:00,42.04,42.07,41.98,42.0,215200.0,32.2403,32.2633,32.1943,32.2096,215200.0
2014-12-30 09:30:00,41.99,42.21,41.83,42.15,60100.0,32.2019,32.3707,32.0792,32.3246,60100.0
2014-12-30 09:40:00,42.15,42.17,41.88,41.88,63200.0,32.3246,32.34,32.1176,32.1176,63200.0
2014-12-30 09:50:00,41.88,41.9,41.75,41.81,22600.0,32.1176,32.1329,32.0179,32.0639,22600.0
2014-12-30 10:00:00,41.81,41.82,41.7,41.77,33300.0,32.0639,32.0716,31.9795,32.0332,33300.0
2014-12-30 10:10:00,41.78,41.92,41.77,41.91,25200.0,32.0409,32.1483,32.0332,32.1406,25200.0
2014-12-30 10:20:00,41.92,41.96,41.89,41.92,28300.0,32.1483,32.1789,32.1252,32.1483,28300.0
2014-12-30 10:30:00,41.92,41.95,41.88,41.9,28600.0,32.1483,32.1713,32.1176,32.1329,28600.0
2014-12-30 10:40:00,41.91,41.96,41.87,41.88,19900.0,32.1406,32.1789,32.1099,32.1176,19900.0
2014-12-30 10:50:00,41.89,41.9,41.87,41.88,20000.0,32.1252,32.1329,32.1099,32.1176,20000.0
2014-12-30 11:00:00,41.89,41.9,41.84,41.85,10300.0,32.1252,32.1329,32.0869,32.0946,10300.0
2014-12-30 11:10:00,41.84,41.85,41.78,41.79,20800.0,32.0869,32.0946,32.0409,32.0486,20800.0
2014-12-30 11:20:00,41.78,41.8,41.74,41.77,33800.0,32.0409,32.0562,32.0102,32.0332,33800.0
2014-12-30 11:30:00,41.77,41.82,41.76,41.82,17500.0,32.0332,32.0716,32.0255,32.0716,17500.0
2014-12-30 11:40:00,41.83,41.84,41.79,41.79,14700.0,32.0792,32.0869,32.0486,32.0486,14700.0
2014-12-30 11:50:00,41.8,41.81,41.75,41.75,26200.0,32.0562,32.0639,32.0179,32.0179,26200.0
2014-12-30 12:00:00,41.76,41.81,41.75,41.8,31200.0,32.0255,32.0639,32.0179,32.0562,31200.0
2014-12-30 12:10:00,41.8,41.83,41.79,41.79,20100.0,32.0562,32.0792,32.0486,32.0486,20100.0
2014-12-30 12:20:00,41.8,41.84,41.77,41.82,24500.0,32.0562,32.0869,32.0332,32.0716,24500.0
2014-12-30 12:30:00,41.81,41.81,41.74,41.74,60700.0,32.0639,32.0639,32.0102,32.0102,60700.0
2014-12-30 12:40:00,41.74,41.75,41.7,41.71,43900.0,32.0102,32.0179,31.9795,31.9872,43900.0
2014-12-30 12:50:00,41.71,41.76,41.71,41.74,31700.0,31.9872,32.0255,31.9872,32.0102,31700.0
2014-12-30 13:00:00,41.74,41.77,41.73,41.76,26500.0,32.0102,32.0332,32.0025,32.0255,26500.0
2014-12-30 13:10:00,41.76,41.78,41.75,41.76,21000.0,32.0255,32.0409,32.0179,32.0255,21000.0
2014-12-30 13:20:00,41.76,41.77,41.73,41.75,24500.0,32.0255,32.0332,32.0025,32.0179,24500.0
2014-12-30 13:30:00,41.75,41.77,41.75,41.75,13800.0,32.0179,32.0332,32.0179,32.0179,13800.0
2014-12-30 13:40:00,41.75,41.75,41.63,41.67,20300.0,32.0179,32.0179,31.9259,31.9565,20300.0
2014-12-30 13:50:00,41.68,41.7,41.66,41.67,13100.0,31.9642,31.9795,31.9489,31.9565,13100.0
2014-12-30 14:00:00,41.67,41.67,41.6,41.63,21100.0,31.9565,31.9565,31.9028,31.9259,21100.0
2014-12-30 14:10:00,41.64,41.65,41.54,41.56,32900.0,31.9335,31.9412,31.8568,31.8722,32900.0
2014-12-30 14:20:00,41.56,41.64,41.55,41.64,21900.0,31.8722,31.9335,31.8645,31.9335,21900.0
2014-12-30 14:30:00,41.64,41.72,41.64,41.71,24900.0,31.9335,31.9949,31.9335,31.9872,24900.0
2014-12-30 14:40:00,41.71,41.74,41.69,41.69,18400.0,31.9872,32.0102,31.9719,31.9719,18400.0
2014-12-30 14:50:00,41.69,41.71,41.65,41.68,16600.0,31.9719,31.9872,31.9412,31.9642,16600.0
2014-12-30 15:00:00,41.68,41.68,41.63,41.64,21400.0,31.9642,31.9642,31.9259,31.9335,21400.0
2014-12-30 15:10:00,41.63,41.64,41.58,41.59,28900.0,31.9259,31.9335,31.8875,31.8952,28900.0
2014-12-30 15:20:00,41.58,41.6,41.52,41.52,36000.0,31.8875,31.9028,31.8415,31.8415,36000.0
2014-12-30 15:30:00,41.52,41.56,41.48,41.56,78600.0,31.8415,31.8722,31.8108,31.8722,78600.0
2014-12-30 15:40:00,41.56,41.56,41.52,41.52,49500.0,31.8722,31.8722,31.8415,31.8415,49500.0
2014-12-30 15:50:00,41.53,41.57,41.53,41.55,146200.0,31.8492,31.8798,31.8492,31.8645,146200.0
2014-12-31 09:30:00,41.56,41.71,41.19,41.33,70300.0,31.8722,31.9872,31.5884,31.6958,70300.0
2014-12-31 09:40:00,41.33,41.33,41.12,41.15,61700.0,31.6958,31.6958,31.5347,31.5577,61700.0
2014-12-31 09:50:00,41.15,41.28,41.15,41.23,27700.0,31.5577,31.6574,31.5577,31.6191,27700.0
2014-12-31 10:00:00,41.23,41.33,41.21,41.33,234600.0,31.6191,31.6958,31.6038,31.6958,234600.0
2014-12-31 10:10:00,41.33,41.39,41.32,41.37,32300.0,31.6958,31.7418,31.6881,31.7265,32300.0
2014-12-31 10:20:00,41.37,41.39,41.34,41.36,26400.0,31.7265,31.7418,31.7035,31.7188,26400.0
2014-12-31 10:30:00,41.36,41.38,41.35,41.36,18900.0,31.7188,31.7341,31.7111,31.7188,18900.0
2014-12-31 10:40:00,41.35,41.37,41.34,41.37,28700.0,31.7111,31.7265,31.7035,31.7265,28700.0
2014-12-31 10:50:00,41.38,41.46,41.35,41.45,48300.0,31.7341,31.7955,31.7111,31.7878,48300.0
2014-12-31 11:00:00,41.46,41.55,41.46,41.54,29700.0,31.7955,31.8645,31.7955,31.8568,29700.0
2014-12-31 11:10:00,41.54,41.58,41.53,41.56,14600.0,31.8568,31.8875,31.8492,31.8722,14600.0
2014-12-31 11:20:00,41.57,41.66,41.54,41.65,36800.0,31.8798,31.9489,31.8568,31.9412,36800.0
2014-12-31 11:30:00,41.65,41.74,41.64,41.73,58400.0,31.9412,32.0102,31.9335,32.0025,58400.0
2014-12-31 11:40:00,41.74,41.81,41.66,41.67,40600.0,32.0102,32.0639,31.9489,31.9565,40600.0
2014-12-31 11:50:00,41.68,41.79,41.63,41.63,21900.0,31.9642,32.0486,31.9259,31.9259,21900.0
2014-12-31 12:00:00,41.63,41.63,41.5,41.58,44100.0,31.9259,31.9259,31.8262,31.8875,44100.0
2014-12-31 12:10:00,41.58,41.68,41.57,41.67,31900.0,31.8875,31.9642,31.8798,31.9565,31900.0
2014-12-31 12:20:00,41.66,41.67,41.51,41.56,50100.0,31.9489,31.9565,31.8338,31.8722,50100.0
2014-12-31 12:30:00,41.56,41.57,41.51,41.55,19400.0,31.8722,31.8798,31.8338,31.8645,19400.0
2014-12-31 12:40:00,41.54,41.56,41.51,41.55,19500.0,31.8568,31.8722,31.8338,31.8645,19500.0
2014-12-31 12:50:00,41.55,41.55,41.49,41.51,20400.0,31.8645,31.8645,31.8185,31.8338,20400.0
2014-12-31 13:00:00,41.51,41.62,41.51,41.59,23700.0,31.8338,31.9182,31.8338,31.8952,23700.0
2014-12-31 13:10:00,41.59,41.65,41.58,41.64,30400.0,31.8952,31.9412,31.8875,31.9335,30400.0
2014-12-31 13:20:00,41.64,41.65,41.56,41.59,26200.0,31.9335,31.9412,31.8722,31.8952,26200.0
2014-12-31 13:30:00,41.58,41.65,41.57,41.62,24400.0,31.8875,31.9412,31.8798,31.9182,24400.0
2014-12-31 13:40:00,41.61,41.66,41.6,41.66,17900.0,31.9105,31.9489,31.9028,31.9489,17900.0
2014-12-31 13:50:00,41.66,41.72,41.64,41.72,50500.0,31.9489,31.9949,31.9335,31.9949,50500.0
2014-12-31 14:00:00,41.72,41.73,41.6,41.6,41500.0,31.9949,32.0025,31.9028,31.9028,41500.0
2014-12-31 14:10:00,41.61,41.66,41.6,41.63,73800.0,31.9105,31.9489,31.9028,31.9259,73800.0
2014-12-31 14:20:00,41.62,41.63,41.57,41.62,54700.0,31.9182,31.9259,31.8798,31.9182,54700.0
2014-12-31 14:30:00,41.61,41.62,41.43,41.43,39400.0,31.9105,31.9182,31.7725,31.7725,39400.0
2014-12-31 14:40:00,41.44,41.49,41.42,41.47,41100.0,31.7801,31.8185,31.7648,31.8031,41100.0
2014-12-31 14:50:00,41.47,41.53,41.46,41.53,69100.0,31.8031,31.8492,31.7955,31.8492,69100.0
2014-12-31 15:00:00,41.52,41.54,41.49,41.53,59600.0,31.8415,31.8568,31.8185,31.8492,59600.0
2014-12-31 15:10:00,41.53,41.66,41.51,41.66,50000.0,31.8492,31.9489,31.8338,31.9489,50000.0
2014-12-31 15:20:00,41.66,41.69,41.63,41.65,73400.0,31.9489,31.9719,31.9259,31.9412,73400.0
2014-12-31 15:30:00,41.66,41.67,41.59,41.59,83200.0,31.9489,31.9565,31.8952,31.8952,83200.0
2014-12-31 15:40:00,41.59,41.6,41.5,41.54,116700.0,31.8952,31.9028,31.8262,31.8568,116700.0
2014-12-31 15:50:00,41.53,41.55,41.44,41.44,198300.0,31.8492,31.8645,31.7801,31.7801,198300.0
2015-01-02 09:30:00,41.68,41.79,41.4,41.49,84100.0,31.9642,32.0486,31.7495,31.8185,84100.0
2015-01-02 09:40:00,41.49,41.54,41.45,41.5,59100.0,31.8185,31.8568,31.7878,31.8262,59100.0
2015-01-02 09:50:00,41.49,41.59,41.47,41.59,35000.0,31.8185,31.8952,31.8031,31.8952,35000.0
2015-01-02 10:00:00,41.54,41.55,41.38,41.43,22100.0,31.8568,31.8645,31.7341,31.7725,22100.0
2015-01-02 10:10:00,41.43,41.46,41.29,41.38,60000.0,31.7725,31.7955,31.6651,31.7341,60000.0
2015-01-02 10:20:00,41.36,41.47,41.36,41.45,21900.0,31.7188,31.8031,31.7188,31.7878,21900.0
2015-01-02 10:30:00,41.45,41.45,41.34,41.34,80700.0,31.7878,31.7878,31.7035,31.7035,80700.0
2015-01-02 10:40:00,41.35,41.41,41.27,41.4,98000.0,31.7111,31.7571,31.6498,31.7495,98000.0
2015-01-02 10:50:00,41.41,41.41,41.29,41.33,40400.0,31.7571,31.7571,31.6651,31.6958,40400.0
2015-01-02 11:00:00,41.31,41.32,41.13,41.16,39800.0,31.6804,31.6881,31.5424,31.5654,39800.0
2015-01-02 11:10:00,41.15,41.15,41.03,41.06,46600.0,31.5577,31.5577,31.4657,31.4887,46600.0
2015-01-02 11:20:00,41.06,41.2,41.02,41.15,50700.0,31.4887,31.5961,31.458,31.5577,50700.0
2015-01-02 11:30:00,41.15,41.24,41.14,41.19,26500.0,31.5577,31.6268,31.5501,31.5884,26500.0
2015-01-02 11:40:00,41.2,41.23,41.17,41.22,26600.0,31.5961,31.6191,31.5731,31.6114,26600.0
2015-01-02 11:50:00,41.21,41.24,41.14,41.17,39800.0,31.6038,31.6268,31.5501,31.5731,39800.0
2015-01-02 12:00:00,41.18,41.29,41.17,41.29,26900.0,31.5807,31.6651,31.5731,31.6651,26900.0
2015-01-02 12:10:00,41.3,41.33,41.27,41.32,34500.0,31.6728,31.6958,31.6498,31.6881,34500.0
2015-01-02 12:20:00,41.32,41.35,41.3,41.32,21700.0,31.6881,31.7111,31.6728,31.6881,21700.0
2015-01-02 12:30:00,41.32,41.34,41.28,41.32,27400.0,31.6881,31.7035,31.6574,31.6881,27400.0
2015-01-02 12:40:00,41.32,41.33,41.23,41.24,27600.0,31.6881,31.6958,31.6191,31.6268,27600.0
2015-01-02 12:50:00,41.22,41.27,41.21,41.26,36700.0,31.6114,31.6498,31.6038,31.6421,36700.0
2015-01-02 13:00:00,41.26,41.33,41.25,41.3,19200.0,31.6421,31.6958,31.6344,31.6728,19200.0
2015-01-02 13:10:00,41.29,41.3,41.22,41.22,23400.0,31.6651,31.6728,31.6114,31.6114,23400.0
2015-01-02 13:20:00,41.23,41.31,41.21,41.22,22900.0,31.6191,31.6804,31.6038,31.6114,22900.0
2015-01-02 13:30:00,41.21,41.26,41.15,41.26,51000.0,31.6038,31.6421,31.5577,31.6421,51000.0
2015-01-02 13:40:00,41.27,41.3,41.24,41.28,17900.0,31.6498,31.6728,31.6268,31.6574,17900.0
2015-01-02 13:50:00,41.28,41.38,41.26,41.32,20500.0,31.6574,31.7341,31.6421,31.6881,20500.0
2015-01-02 14:00:00,41.32,41.39,41.31,41.39,15100.0,31.6881,31.7418,31.6804,31.7418,15100.0
2015-01-02 14:10:00,41.38,41.43,41.35,41.36,32200.0,31.7341,31.7725,31.7111,31.7188,32200.0
2015-01-02 14:20:00,41.34,41.41,41.31,41.39,23400.0,31.7035,31.7571,31.6804,31.7418,23400.0
2015-01-02 14:30:00,41.38,41.42,41.35,41.4,24300.0,31.7341,31.7648,31.7111,31.7495,24300.0
2015-01-02 14:40:00,41.4,41.47,41.39,41.47,26800.0,31.7495,31.8031,31.7418,31.8031,26800.0
2015-01-02 14:50:00,41.48,41.51,41.46,41.47,29900.0,31.8108,31.8338,31.7955,31.8031,29900.0
2015-01-02 15:00:00,41.47,41.49,41.42,41.47,35900.0,31.8031,31.8185,31.7648,31.8031,35900.0
2015-01-02 15:10:00,41.47,41.47,41.35,41.36,41100.0,31.8031,31.8031,31.7111,31.7188,41100.0
2015-01-02 15:20:00,41.37,41.47,41.37,41.43,32200.0,31.7265,31.8031,31.7265,31.7725,32200.0
2015-01-02 15:30:00,41.43,41.44,41.37,41.41,71000.0,31.7725,31.7801,31.7265,31.7571,71000.0
2015-01-02 15:40:00,41.4,41.56,41.4,41.51,100300.0,31.7495,31.8722,31.7495,31.8338,100300.0
2015-01-02 15:50:00,41.52,41.56,41.43,41.46,183900.0,31.8415,31.8722,31.7725,31.7955,183900.0
2015-01-05 09:30:00,41.2,41.37,41.02,41.04,57300.0,31.5961,31.7265,31.458,31.4734,57300.0
2015-01-05 09:40:00,41.05,41.05,40.82,40.84,72700.0,31.4811,31.4811,31.3047,31.32,72700.0
2015-01-05 09:50:00,40.84,40.85,40.69,40.83,109700.0,31.32,31.3277,31.205,31.3123,109700.0
2015-01-05 10:00:00,40.83,41.0,40.77,40.95,70400.0,31.3123,31.4427,31.2663,31.4044,70400.0
2015-01-05 10:10:00,40.96,40.97,40.81,40.82,56800.0,31.412,31.4197,31.297,31.3047,56800.0
2015-01-05 10:20:00,40.82,40.97,40.76,40.82,56300.0,31.3047,31.4197,31.2587,31.3047,56300.0
2015-01-05 10:30:00,40.83,40.85,40.72,40.76,41500.0,31.3123,31.3277,31.228,31.2587,41500.0
2015-01-05 10:40:00,40.76,40.78,40.67,40.78,41600.0,31.2587,31.274,31.1896,31.274,41600.0
2015-01-05 10:50:00,40.79,40.8,40.7,40.71,40000.0,31.2817,31.2893,31.2126,31.2203,40000.0
2015-01-05 11:00:00,40.71,40.72,40.63,40.64,35700.0,31.2203,31.228,31.159,31.1666,35700.0
2015-01-05 11:10:00,40.64,40.67,40.52,40.53,49400.0,31.1666,31.1896,31.0746,31.0823,49400.0
2015-01-05 11:20:00,40.53,40.6,40.52,40.55,54000.0,31.0823,31.136,31.0746,31.0976,54000.0
2015-01-05 11:30:00,40.56,40.62,40.56,40.58,38300.0,31.1053,31.1513,31.1053,31.1206,38300.0
2015-01-05 11:40:00,40.59,40.67,40.58,40.59,41400.0,31.1283,31.1896,31.1206,31.1283,41400.0
2015-01-05 11:50:00,40.59,40.61,40.56,40.59,40500.0,31.1283,31.1436,31.1053,31.1283,40500.0
2015-01-05 12:00:00,40.6,40.61,40.58,40.58,24300.0,31.136,31.1436,31.1206,31.1206,24300.0
2015-01-05 12:10:00,40.59,40.61,40.57,40.59,40900.0,31.1283,31.1436,31.1129,31.1283,40900.0
2015-01-05 12:20:00,40.6,40.6,40.54,40.55,36600.0,31.136,31.136,31.0899,31.0976,36600.0
2015-01-05 12:30:00,40.55,40.61,40.52,40.61,33700.0,31.0976,31.1436,31.0746,31.1436,33700.0
2015-01-05 12:40:00,40.6,40.6,40.53,40.53,37900.0,31.136,31.136,31.0823,31.0823,37900.0
2015-01-05 12:50:00,40.51,40.52,40.3,40.36,50900.0,31.0669,31.0746,30.9059,30.9519,50900.0
2015-01-05 13:00:00,40.36,40.36,40.25,40.28,32100.0,30.9519,30.9519,30.8675,30.8905,32100.0
2015-01-05 13:10:00,40.27,40.27,40.14,40.15,38600.0,30.8829,30.8829,30.7832,30.7908,38600.0
2015-01-05 13:20:00,40.15,40.23,40.13,40.17,32300.0,30.7908,30.8522,30.7755,30.8062,32300.0
2015-01-05 13:30:00,40.17,40.28,40.16,40.21,29700.0,30.8062,30.8905,30.7985,30.8369,29700.0
2015-01-05 13:40:00,40.2,40.22,40.08,40.13,42100.0,30.8292,30.8445,30.7372,30.7755,42100.0
2015-01-05 13:50:00,40.14,40.19,40.07,40.12,44500.0,30.7832,30.8215,30.7295,30.7678,44500.0
2015-01-05 14:00:00,40.12,40.14,40.04,40.07,35600.0,30.7678,30.7832,30.7065,30.7295,35600.0
2015-01-05 14:10:00,40.08,40.09,39.98,39.99,56700.0,30.7372,30.7448,30.6605,30.6681,56700.0
2015-01-05 14:20:00,40.0,40.07,39.94,39.95,57100.0,30.6758,30.7295,30.6298,30.6375,57100.0
2015-01-05 14:30:00,39.95,40.03,39.92,39.96,59100.0,30.6375,30.6988,30.6145,30.6451,59100.0
2015-01-05 14:40:00,39.97,39.99,39.9,39.94,36400.0,30.6528,30.6681,30.5991,30.6298,36400.0
2015-01-05 14:50:00,39.95,39.99,39.91,39.99,42500.0,30.6375,30.6681,30.6068,30.6681,42500.0
2015-01-05 15:00:00,40.0,40.12,39.99,40.09,46700.0,30.6758,30.7678,30.6681,30.7448,46700.0
2015-01-05 15:10:00,40.08,40.17,40.08,40.13,56200.0,30.7372,30.8062,30.7372,30.7755,56200.0
2015-01-05 15:20:00,40.13,40.17,40.05,40.09,61000.0,30.7755,30.8062,30.7142,30.7448,61000.0
2015-01-05 15:30:00,40.09,40.14,40.07,40.09,83000.0,30.7448,30.7832,30.7295,30.7448,83000.0
2015-01-05 15:40:00,40.09,40.2,40.08,40.16,139200.0,30.7448,30.8292,30.7372,30.7985,139200.0
2015-01-05 15:50:00,40.15,40.18,40.02,40.05,276300.0,30.7908,30.8139,30.6912,30.7142,276300.0
2015-01-06 09:30:00,40.05,40.25,39.92,39.97,63600.0,30.7142,30.8675,30.6145,30.6528,63600.0
2015-01-06 09:40:00,39.95,40.01,39.89,39.99,84500.0,30.6375,30.6835,30.5915,30.6681,84500.0
2015-01-06 09:50:00,39.99,40.0,39.92,39.93,40700.0,30.6681,30.6758,30.6145,30.6221,40700.0
2015-01-06 10:00:00,39.9,39.97,39.73,39.9,215900.0,30.5991,30.6528,30.4688,30.5991,215900.0
2015-01-06 10:10:00,39.91,40.24,39.91,40.18,45900.0,30.6068,30.8599,30.6068,30.8139,45900.0
2015-01-06 10:20:00,40.19,40.33,40.19,40.28,50600.0,30.8215,30.9289,30.8215,30.8905,50600.0
2015-01-06 10:30:00,40.27,40.28,40.12,40.14,46700.0,30.8829,30.8905,30.7678,30.7832,46700.0
2015-01-06 10:40:00,40.14,40.19,39.96,39.97,33800.0,30.7832,30.8215,30.6451,30.6528,33800.0
2015-01-06 10:50:00,39.97,40.02,39.94,39.95,50600.0,30.6528,30.6912,30.6298,30.6375,50600.0
2015-01-06 11:00:00,39.95,39.97,39.9,39.95,91200.0,30.6375,30.6528,30.5991,30.6375,91200.0
2015-01-06 11:10:00,39.95,39.95,39.85,39.87,62700.0,30.6375,30.6375,30.5608,30.5761,62700.0
2015-01-06 11:20:00,39.87,39.88,39.79,39.81,44100.0,30.5761,30.5838,30.5148,30.5301,44100.0
2015-01-06 11:30:00,39.82,39.83,39.74,39.76,62400.0,30.5378,30.5454,30.4764,30.4918,62400.0
2015-01-06 11:40:00,39.78,39.84,39.75,39.84,56300.0,30.5071,30.5531,30.4841,30.5531,56300.0
2015-01-06 11:50:00,39.84,39.84,39.72,39.73,82500.0,30.5531,30.5531,30.4611,30.4688,82500.0
2015-01-06 12:00:00,39.74,39.74,39.61,39.63,141800.0,30.4764,30.4764,30.3767,30.3921,141800.0
2015-01-06 12:10:00,39.62,39.65,39.54,39.54,57100.0,30.3844,30.4074,30.323,30.323,57100.0
2015-01-06 12:20:00,39.53,39.63,39.52,39.6,46400.0,30.3154,30.3921,30.3077,30.3691,46400.0
2015-01-06 12:30:00,39.59,39.69,39.57,39.69,30900.0,30.3614,30.4381,30.346,30.4381,30900.0
2015-01-06 12:40:00,39.69,39.77,39.69,39.76,47700.0,30.4381,30.4994,30.4381,30.4918,47700.0
2015-01-06 12:50:00,39.76,39.85,39.76,39.82,33700.0,30.4918,30.5608,30.4918,30.5378,33700.0
2015-01-06 13:00:00,39.81,39.82,39.66,39.66,33400.0,30.5301,30.5378,30.4151,30.4151,33400.0
2015-01-06 13:10:00,39.66,39.7,39.59,39.6,40800.0,30.4151,30.4457,30.3614,30.3691,40800.0
2015-01-06 13:20:00,39.59,39.7,39.57,39.67,37200.0,30.3614,30.4457,30.346,30.4227,37200.0
2015-01-06 13:30:00,39.65,39.76,39.64,39.75,54100.0,30.4074,30.4918,30.3997,30.4841,54100.0
2015-01-06 13:40:00,39.74,39.75,39.67,39.7,31000.0,30.4764,30.4841,30.4227,30.4457,31000.0
2015-01-06 13:50:00,39.71,39.78,39.67,39.76,29300.0,30.4534,30.5071,30.4227,30.4918,29300.0
2015-01-06 14:00:00,39.78,39.84,39.76,39.79,29400.0,30.5071,30.5531,30.4918,30.5148,29400.0
2015-01-06 14:10:00,39.77,39.77,39.66,39.7,32300.0,30.4994,30.4994,30.4151,30.4457,32300.0
2015-01-06 14:20:00,39.71,39.88,39.71,39.84,28000.0,30.4534,30.5838,30.4534,30.5531,28000.0
2015-01-06 14:30:00,39.85,39.89,39.76,39.84,46100.0,30.5608,30.5915,30.4918,30.5531,46100.0
2015-01-06 14:40:00,39.84,39.99,39.78,39.96,125800.0,30.5531,30.6681,30.5071,30.6451,125800.0
2015-01-06 14:50:00,39.96,40.01,39.9,39.96,45500.0,30.6451,30.6835,30.5991,30.6451,45500.0
2015-01-06 15:00:00,39.96,39.99,39.88,39.9,79400.0,30.6451,30.6681,30.5838,30.5991,79400.0
2015-01-06 15:10:00,39.91,40.04,39.89,40.04,63400.0,30.6068,30.7065,30.5915,30.7065,63400.0
2015-01-06 15:20:00,40.05,40.17,40.0,40.11,71200.0,30.7142,30.8062,30.6758,30.7602,71200.0
2015-01-06 15:30:00,40.11,40.11,39.91,39.93,123200.0,30.7602,30.7602,30.6068,30.6221,123200.0
2015-01-06 15:40:00,39.93,40.03,39.9,40.0,173900.0,30.6221,30.6988,30.5991,30.6758,173900.0
2015-01-06 15:50:00,40.0,40.0,39.64,39.68,408200.0,30.6758,30.6758,30.3997,30.4304,408200.0
2015-01-07 09:30:00,39.78,39.78,39.43,39.66,110300.0,30.6338,30.6338,30.3643,30.5414,110300.0
2015-01-07 09:40:00,39.61,39.65,39.49,39.51,19400.0,30.5029,30.5337,30.4105,30.4259,19400.0
2015-01-07 09:50:00,39.5,39.59,39.44,39.5,50300.0,30.4182,30.4875,30.372,30.4182,50300.0
2015-01-07 10:00:00,39.5,39.71,39.49,39.71,33400.0,30.4182,30.5799,30.4105,30.5799,33400.0
2015-01-07 10:10:00,39.71,39.73,39.59,39.65,27100.0,30.5799,30.5953,30.4875,30.5337,27100.0
2015-01-07 10:20:00,39.68,39.68,39.58,39.64,20500.0,30.5568,30.5568,30.4798,30.526,20500.0
2015-01-07 10:30:00,39.63,39.7,39.55,39.6,31800.0,30.5183,30.5722,30.4567,30.4952,31800.0
2015-01-07 10:40:00,39.6,39.69,39.54,39.69,15400.0,30.4952,30.5645,30.449,30.5645,15400.0
2015-01-07 10:50:00,39.7,39.77,39.68,39.69,29900.0,30.5722,30.6261,30.5568,30.5645,29900.0
2015-01-07 11:00:00,39.68,39.71,39.61,39.62,24000.0,30.5568,30.5799,30.5029,30.5106,24000.0
2015-01-07 11:10:00,39.62,39.63,39.48,39.5,30200.0,30.5106,30.5183,30.4028,30.4182,30200.0
2015-01-07 11:20:00,39.5,39.55,39.45,39.49,23900.0,30.4182,30.4567,30.3797,30.4105,23900.0
2015-01-07 11:30:00,39.48,39.6,39.48,39.55,48200.0,30.4028,30.4952,30.4028,30.4567,48200.0
2015-01-07 11:40:00,39.54,39.57,39.53,39.57,40700.0,30.449,30.4721,30.4413,30.4721,40700.0
2015-01-07 11:50:00,39.58,39.73,39.57,39.73,29400.0,30.4798,30.5953,30.4721,30.5953,29400.0
2015-01-07 12:00:00,39.73,39.87,39.73,39.81,34600.0,30.5953,30.7031,30.5953,30.6569,34600.0
2015-01-07 12:10:00,39.8,39.8,39.7,39.72,24000.0,30.6492,30.6492,30.5722,30.5876,24000.0
2015-01-07 12:20:00,39.72,39.76,39.7,39.75,37300.0,30.5876,30.6184,30.5722,30.6107,37300.0
2015-01-07 12:30:00,39.75,39.78,39.68,39.69,28600.0,30.6107,30.6338,30.5568,30.5645,28600.0
2015-01-07 12:40:00,39.69,39.72,39.68,39.68,12800.0,30.5645,30.5876,30.5568,30.5568,12800.0
2015-01-07 12:50:00,39.67,39.71,39.67,39.68,12400.0,30.5491,30.5799,30.5491,30.5568,12400.0
2015-01-07 13:00:00,39.69,39.73,39.61,39.62,24200.0,30.5645,30.5953,30.5029,30.5106,24200.0
2015-01-07 13:10:00,39.62,39.72,39.62,39.7,21400.0,30.5106,30.5876,30.5106,30.5722,21400.0
2015-01-07 13:20:00,39.7,39.7,39.55,39.62,30100.0,30.5722,30.5722,30.4567,30.5106,30100.0
2015-01-07 13:30:00,39.63,39.68,39.62,39.66,19600.0,30.5183,30.5568,30.5106,30.5414,19600.0
2015-01-07 13:40:00,39.67,39.74,39.65,39.71,13500.0,30.5491,30.603,30.5337,30.5799,13500.0
2015-01-07 13:50:00,39.71,39.73,39.7,39.7,11500.0,30.5799,30.5953,30.5722,30.5722,11500.0
2015-01-07 14:00:00,39.71,39.74,39.61,39.71,35800.0,30.5799,30.603,30.5029,30.5799,35800.0
2015-01-07 14:10:00,39.72,39.73,39.59,39.63,17700.0,30.5876,30.5953,30.4875,30.5183,17700.0
2015-01-07 14:20:00,39.64,39.68,39.57,39.64,24800.0,30.526,30.5568,30.4721,30.526,24800.0
2015-01-07 14:30:00,39.64,39.78,39.64,39.71,37700.0,30.526,30.6338,30.526,30.5799,37700.0
2015-01-07 14:40:00,39.7,39.72,39.66,39.72,19200.0,30.5722,30.5876,30.5414,30.5876,19200.0
2015-01-07 14:50:00,39.71,39.71,39.57,39.6,25700.0,30.5799,30.5799,30.4721,30.4952,25700.0
2015-01-07 15:00:00,39.6,39.72,39.58,39.71,35700.0,30.4952,30.5876,30.4798,30.5799,35700.0
2015-01-07 15:10:00,39.71,39.72,39.58,39.69,59500.0,30.5799,30.5876,30.4798,30.5645,59500.0
2015-01-07 15:20:00,39.69,39.73,39.66,39.72,41900.0,30.5645,30.5953,30.5414,30.5876,41900.0
2015-01-07 15:30:00,39.72,39.72,39.64,39.7,63900.0,30.5876,30.5876,30.526,30.5722,63900.0
2015-01-07 15:40:00,39.69,39.73,39.66,39.7,85300.0,30.5645,30.5953,30.5414,30.5722,85300.0
2015-01-07 15:50:00,39.71,39.74,39.67,39.73,192100.0,30.5799,30.603,30.5491,30.5953,192100.0
2015-01-08 09:30:00,39.92,40.13,39.88,40.13,44100.0,30.7416,30.9033,30.7108,30.9033,44100.0
2015-01-08 09:40:00,40.14,40.25,40.12,40.24,20100.0,30.911,30.9957,30.8956,30.988,20100.0
2015-01-08 09:50:00,40.25,40.48,40.25,40.48,54900.0,30.9957,31.1728,30.9957,31.1728,54900.0
2015-01-08 10:00:00,40.5,40.55,40.48,40.55,58000.0,31.1883,31.2268,31.1728,31.2268,58000.0
2015-01-08 10:10:00,40.56,40.64,40.55,40.61,56900.0,31.2345,31.2961,31.2268,31.273,56900.0
2015-01-08 10:20:00,40.61,40.72,40.6,40.68,117500.0,31.273,31.3577,31.2653,31.3269,117500.0
2015-01-08 10:30:00,40.68,40.72,40.68,40.69,35800.0,31.3269,31.3577,31.3269,31.3346,35800.0
2015-01-08 10:40:00,40.69,40.78,40.69,40.77,38000.0,31.3346,31.4039,31.3346,31.3962,38000.0
2015-01-08 10:50:00,40.77,40.8,40.74,40.78,24800.0,31.3962,31.4193,31.3731,31.4039,24800.0
2015-01-08 11:00:00,40.8,40.84,40.76,40.76,30500.0,31.4193,31.4501,31.3885,31.3885,30500.0
2015-01-08 11:10:00,40.76,40.78,40.73,40.77,18500.0,31.3885,31.4039,31.3654,31.3962,18500.0
2015-01-08 11:20:00,40.77,40.78,40.69,40.71,34300.0,31.3962,31.4039,31.3346,31.35,34300.0
2015-01-08 11:30:00,40.71,40.74,40.65,40.66,37700.0,31.35,31.3731,31.3038,31.3115,37700.0
2015-01-08 11:40:00,40.66,40.67,40.6,40.63,27600.0,31.3115,31.3192,31.2653,31.2884,27600.0
2015-01-08 11:50:00,40.62,40.63,40.54,40.56,38400.0,31.2807,31.2884,31.2191,31.2345,38400.0
2015-01-08 12:00:00,40.57,40.57,40.53,40.53,10100.0,31.2422,31.2422,31.2114,31.2114,10100.0
2015-01-08 12:10:00,40.54,40.54,40.49,40.52,47500.0,31.2191,31.2191,31.1806,31.2037,47500.0
2015-01-08 12:20:00,40.52,40.57,40.5,40.56,21400.0,31.2037,31.2422,31.1883,31.2345,21400.0
2015-01-08 12:30:00,40.57,40.6,40.55,40.6,20100.0,31.2422,31.2653,31.2268,31.2653,20100.0
2015-01-08 12:40:00,40.6,40.63,40.59,40.63,18100.0,31.2653,31.2884,31.2576,31.2884,18100.0
2015-01-08 12:50:00,40.63,40.66,40.59,40.61,19000.0,31.2884,31.3115,31.2576,31.273,19000.0
2015-01-08 13:00:00,40.61,40.72,40.6,40.72,17000.0,31.273,31.3577,31.2653,31.3577,17000.0
2015-01-08 13:10:00,40.72,40.78,40.71,40.76,34800.0,31.3577,31.4039,31.35,31.3885,34800.0
2015-01-08 13:20:00,40.76,40.82,40.74,40.8,15400.0,31.3885,31.4347,31.3731,31.4193,15400.0
2015-01-08 13:30:00,40.8,40.87,40.79,40.87,36500.0,31.4193,31.4732,31.4116,31.4732,36500.0
2015-01-08 13:40:00,40.87,40.89,40.79,40.79,24200.0,31.4732,31.4886,31.4116,31.4116,24200.0
2015-01-08 13:50:00,40.79,40.79,40.63,40.64,24200.0,31.4116,31.4116,31.2884,31.2961,24200.0
2015-01-08 14:00:00,40.63,40.73,40.62,40.72,16300.0,31.2884,31.3654,31.2807,31.3577,16300.0
2015-01-08 14:10:00,40.73,40.73,40.64,40.64,23400.0,31.3654,31.3654,31.2961,31.2961,23400.0
2015-01-08 14:20:00,40.64,40.75,40.64,40.75,31300.0,31.2961,31.3808,31.2961,31.3808,31300.0
2015-01-08 14:30:00,40.75,40.78,40.74,40.76,20300.0,31.3808,31.4039,31.3731,31.3885,20300.0
2015-01-08 14:40:00,40.77,40.78,40.72,40.72,17500.0,31.3962,31.4039,31.3577,31.3577,17500.0
2015-01-08 14:50:00,40.73,40.76,40.7,40.7,19500.0,31.3654,31.3885,31.3423,31.3423,19500.0
2015-01-08 15:00:00,40.71,40.74,40.69,40.7,15800.0,31.35,31.3731,31.3346,31.3423,15800.0
2015-01-08 15:10:00,40.69,40.73,40.67,40.72,36700.0,31.3346,31.3654,31.3192,31.3577,36700.0
2015-01-08 15:20:00,40.72,40.74,40.69,40.69,33100.0,31.3577,31.3731,31.3346,31.3346,33100.0
2015-01-08 15:30:00,40.7,40.7,40.59,40.59,38300.0,31.3423,31.3423,31.2576,31.2576,38300.0
2015-01-08 15:40:00,40.59,40.6,40.52,40.53,80600.0,31.2576,31.2653,31.2037,31.2114,80600.0
2015-01-08 15:50:00,40.52,40.55,40.48,40.54,172800.0,31.2037,31.2268,31.1728,31.2191,172800.0
2015-01-09 09:30:00,40.45,40.74,40.45,40.72,56800.0,31.1497,31.3731,31.1497,31.3577,56800.0
2015-01-09 09:40:00,40.74,40.89,40.57,40.58,21200.0,31.3731,31.4886,31.2422,31.2499,21200.0
2015-01-09 09:50:00,40.57,40.6,40.48,40.5,23600.0,31.2422,31.2653,31.1728,31.1883,23600.0
2015-01-09 10:00:00,40.5,40.55,40.45,40.55,22600.0,31.1883,31.2268,31.1497,31.2268,22600.0
2015-01-09 10:10:00,40.55,40.63,40.54,40.6,27100.0,31.2268,31.2884,31.2191,31.2653,27100.0
2015-01-09 10:20:00,40.6,40.65,40.44,40.44,14800.0,31.2653,31.3038,31.142,31.142,14800.0
2015-01-09 10:30:00,40.42,40.42,40.31,40.36,19800.0,31.1266,31.1266,31.0419,31.0804,19800.0
2015-01-09 10:40:00,40.36,40.36,40.26,40.33,18400.0,31.0804,31.0804,31.0034,31.0573,18400.0
2015-01-09 10:50:00,40.32,40.4,40.31,40.37,15900.0,31.0496,31.1112,31.0419,31.0881,15900.0
2015-01-09 11:00:00,40.37,40.37,40.22,40.22,19200.0,31.0881,31.0881,30.9726,30.9726,19200.0
2015-01-09 11:10:00,40.22,40.22,40.09,40.17,38400.0,30.9726,30.9726,30.8725,30.9341,38400.0
2015-01-09 11:20:00,40.17,40.26,40.11,40.23,23700.0,30.9341,31.0034,30.8879,30.9803,23700.0
2015-01-09 11:30:00,40.23,40.3,40.16,40.24,33400.0,30.9803,31.0342,30.9264,30.988,33400.0
2015-01-09 11:40:00,40.24,40.33,40.21,40.31,12600.0,30.988,31.0573,30.9649,31.0419,12600.0
2015-01-09 11:50:00,40.31,40.42,40.25,40.42,27000.0,31.0419,31.1266,30.9957,31.1266,27000.0
2015-01-09 12:00:00,40.4,40.55,40.38,40.53,21100.0,31.1112,31.2268,31.0958,31.2114,21100.0
2015-01-09 12:10:00,40.53,40.61,40.5,40.55,13200.0,31.2114,31.273,31.1883,31.2268,13200.0
2015-01-09 12:20:00,40.55,40.56,40.46,40.47,18300.0,31.2268,31.2345,31.1574,31.1651,18300.0
2015-01-09 12:30:00,40.47,40.52,40.43,40.46,17200.0,31.1651,31.2037,31.1343,31.1574,17200.0
2015-01-09 12:40:00,40.46,40.52,40.44,40.52,11300.0,31.1574,31.2037,31.142,31.2037,11300.0
2015-01-09 12:50:00,40.52,40.53,40.45,40.47,23200.0,31.2037,31.2114,31.1497,31.1651,23200.0
2015-01-09 13:00:00,40.46,40.54,40.46,40.53,21500.0,31.1574,31.2191,31.1574,31.2114,21500.0
2015-01-09 13:10:00,40.52,40.63,40.48,40.59,32400.0,31.2037,31.2884,31.1728,31.2576,32400.0
2015-01-09 13:20:00,40.6,40.61,40.5,40.52,15000.0,31.2653,31.273,31.1883,31.2037,15000.0
2015-01-09 13:30:00,40.52,40.58,40.51,40.53,26700.0,31.2037,31.2499,31.196,31.2114,26700.0
2015-01-09 13:40:00,40.54,40.6,40.47,40.58,19900.0,31.2191,31.2653,31.1651,31.2499,19900.0
2015-01-09 13:50:00,40.59,40.67,40.58,40.65,22100.0,31.2576,31.3192,31.2499,31.3038,22100.0
2015-01-09 14:00:00,40.65,40.72,40.58,40.69,57900.0,31.3038,31.3577,31.2499,31.3346,57900.0
2015-01-09 14:10:00,40.7,40.75,40.69,40.74,55800.0,31.3423,31.3808,31.3346,31.3731,55800.0
2015-01-09 14:20:00,40.74,40.81,40.7,40.78,40900.0,31.3731,31.427,31.3423,31.4039,40900.0
2015-01-09 14:30:00,40.78,40.78,40.67,40.73,17900.0,31.4039,31.4039,31.3192,31.3654,17900.0
2015-01-09 14:40:00,40.73,40.75,40.67,40.67,124400.0,31.3654,31.3808,31.3192,31.3192,124400.0
2015-01-09 14:50:00,40.67,40.73,40.65,40.73,23500.0,31.3192,31.3654,31.3038,31.3654,23500.0
2015-01-09 15:00:00,40.72,40.81,40.7,40.79,25100.0,31.3577,31.427,31.3423,31.4116,25100.0
2015-01-09 15:10:00,40.79,40.89,40.79,40.82,23400.0,31.4116,31.4886,31.4116,31.4347,23400.0
2015-01-09 15:20:00,40.82,40.88,40.77,40.77,41800.0,31.4347,31.4809,31.3962,31.3962,41800.0
2015-01-09 15:30:00,40.78,40.81,40.72,40.78,47300.0,31.4039,31.427,31.3577,31.4039,47300.0
2015-01-09 15:40:00,40.78,40.82,40.71,40.77,67000.0,31.4039,31.4347,31.35,31.3962,67000.0
2015-01-09 15:50:00,40.75,40.76,40.62,40.64,127700.0,31.3808,31.3885,31.2807,31.2961,127700.0
2015-01-12 09:30:00,40.77,40.86,40.26,40.37,103400.0,31.3962,31.4655,31.0034,31.0881,103400.0
2015-01-12 09:40:00,40.36,40.41,40.18,40.22,82200.0,31.0804,31.1189,30.9418,30.9726,82200.0
2015-01-12 09:50:00,40.21,40.21,40.0,40.08,38300.0,30.9649,30.9649,30.8032,30.8648,38300.0
2015-01-12 10:00:00,40.08,40.12,39.96,40.09,55000.0,30.8648,30.8956,30.7724,30.8725,55000.0
2015-01-12 10:10:00,40.11,40.17,39.97,40.14,27800.0,30.8879,30.9341,30.7801,30.911,27800.0
2015-01-12 10:20:00,40.14,40.2,40.04,40.05,23200.0,30.911,30.9572,30.834,30.8417,23200.0
2015-01-12 10:30:00,40.05,40.07,39.99,40.04,46300.0,30.8417,30.8571,30.7955,30.834,46300.0
2015-01-12 10:40:00,40.04,40.21,40.03,40.19,82100.0,30.834,30.9649,30.8263,30.9495,82100.0
2015-01-12 10:50:00,40.18,40.3,40.15,40.3,27400.0,30.9418,31.0342,30.9187,31.0342,27400.0
2015-01-12 11:00:00,40.31,40.38,40.31,40.34,25300.0,31.0419,31.0958,31.0419,31.065,25300.0
2015-01-12 11:10:00,40.34,40.4,40.33,40.38,27500.0,31.065,31.1112,31.0573,31.0958,27500.0
2015-01-12 11:20:00,40.39,40.41,40.26,40.28,31000.0,31.1035,31.1189,31.0034,31.0188,31000.0
2015-01-12 11:30:00,40.29,40.33,40.21,40.28,21800.0,31.0265,31.0573,30.9649,31.0188,21800.0
2015-01-12 11:40:00,40.28,40.29,40.1,40.1,85000.0,31.0188,31.0265,30.8802,30.8802,85000.0
2015-01-12 11:50:00,40.1,40.14,40.07,40.09,24100.0,30.8802,30.911,30.8571,30.8725,24100.0
2015-01-12 12:00:00,40.08,40.15,40.08,40.14,16700.0,30.8648,30.9187,30.8648,30.911,16700.0
2015-01-12 12:10:00,40.14,40.14,40.04,40.13,51300.0,30.911,30.911,30.834,30.9033,51300.0
2015-01-12 12:20:00,40.14,40.2,40.11,40.13,17500.0,30.911,30.9572,30.8879,30.9033,17500.0
2015-01-12 12:30:00,40.13,40.14,40.09,40.12,11700.0,30.9033,30.911,30.8725,30.8956,11700.0
2015-01-12 12:40:00,40.12,40.12,40.09,40.1,65000.0,30.8956,30.8956,30.8725,30.8802,65000.0
2015-01-12 12:50:00,40.1,40.14,40.09,40.1,34900.0,30.8802,30.911,30.8725,30.8802,34900.0
2015-01-12 13:00:00,40.09,40.14,40.05,40.1,33000.0,30.8725,30.911,30.8417,30.8802,33000.0
2015-01-12 13:10:00,40.11,40.12,40.03,40.05,24700.0,30.8879,30.8956,30.8263,30.8417,24700.0
2015-01-12 13:20:00,40.04,40.07,40.03,40.03,50600.0,30.834,30.8571,30.8263,30.8263,50600.0
2015-01-12 13:30:00,40.04,40.06,40.02,40.04,22000.0,30.834,30.8494,30.8186,30.834,22000.0
2015-01-12 13:40:00,40.04,40.09,40.02,40.05,25800.0,30.834,30.8725,30.8186,30.8417,25800.0
2015-01-12 13:50:00,40.06,40.07,40.0,40.01,12900.0,30.8494,30.8571,30.8032,30.8109,12900.0
2015-01-12 14:00:00,40.01,40.07,39.99,40.07,26700.0,30.8109,30.8571,30.7955,30.8571,26700.0
2015-01-12 14:10:00,40.07,40.11,39.98,39.98,35000.0,30.8571,30.8879,30.7878,30.7878,35000.0
2015-01-12 14:20:00,39.97,39.99,39.82,39.84,38000.0,30.7801,30.7955,30.6646,30.68,38000.0
2015-01-12 14:30:00,39.85,39.91,39.79,39.84,37600.0,30.6877,30.7339,30.6415,30.68,37600.0
2015-01-12 14:40:00,39.85,39.88,39.82,39.88,40700.0,30.6877,30.7108,30.6646,30.7108,40700.0
2015-01-12 14:50:00,39.88,39.88,39.8,39.88,44000.0,30.7108,30.7108,30.6492,30.7108,44000.0
2015-01-12 15:00:00,39.88,39.91,39.84,39.84,90300.0,30.7108,30.7339,30.68,30.68,90300.0
2015-01-12 15:10:00,39.84,39.87,39.81,39.82,185800.0,30.68,30.7031,30.6569,30.6646,185800.0
2015-01-12 15:20:00,39.82,39.85,39.76,39.83,63400.0,30.6646,30.6877,30.6184,30.6723,63400.0
2015-01-12 15:30:00,39.84,39.87,39.64,39.68,90700.0,30.68,30.7031,30.526,30.5568,90700.0
2015-01-12 15:40:00,39.67,39.9,39.67,39.85,138300.0,30.5491,30.7262,30.5491,30.6877,138300.0
2015-01-12 15:50:00,39.85,39.87,39.8,39.86,179700.0,30.6877,30.7031,30.6492,30.6954,179700.0
2015-01-13 09:30:00,39.38,40.19,39.14,39.99,210300.0,30.3258,30.9495,30.1409,30.7955,210300.0
2015-01-13 09:40:00,39.97,40.27,39.96,40.22,233500.0,30.7801,31.0111,30.7724,30.9726,233500.0
2015-01-13 09:50:00,40.21,40.28,40.09,40.2,86300.0,30.9649,31.0188,30.8725,30.9572,86300.0
2015-01-13 10:00:00,40.2,40.42,40.2,40.3,118800.0,30.9572,31.1266,30.9572,31.0342,118800.0
2015-01-13 10:10:00,40.3,40.34,40.2,40.21,67700.0,31.0342,31.065,30.9572,30.9649,67700.0
2015-01-13 10:20:00,40.21,40.25,40.1,40.13,132000.0,30.9649,30.9957,30.8802,30.9033,132000.0
2015-01-13 10:30:00,40.12,40.26,40.1,40.21,92100.0,30.8956,31.0034,30.8802,30.9649,92100.0
2015-01-13 10:40:00,40.22,40.22,40.07,40.08,61200.0,30.9726,30.9726,30.8571,30.8648,61200.0
2015-01-13 10:50:00,40.08,40.15,40.05,40.05,26100.0,30.8648,30.9187,30.8417,30.8417,26100.0
2015-01-13 11:00:00,40.05,40.09,39.97,39.97,95800.0,30.8417,30.8725,30.7801,30.7801,95800.0
2015-01-13 11:10:00,39.96,40.0,39.88,39.88,47700.0,30.7724,30.8032,30.7108,30.7108,47700.0
2015-01-13 11:20:00,39.88,39.89,39.77,39.86,42200.0,30.7108,30.7185,30.6261,30.6954,42200.0
2015-01-13 11:30:00,39.86,39.86,39.76,39.79,42600.0,30.6954,30.6954,30.6184,30.6415,42600.0
2015-01-13 11:40:00,39.78,39.84,39.73,39.84,62700.0,30.6338,30.68,30.5953,30.68,62700.0
2015-01-13 11:50:00,39.83,39.84,39.68,39.74,66700.0,30.6723,30.68,30.5568,30.603,66700.0
2015-01-13 12:00:00,39.74,39.76,39.59,39.61,53100.0,30.603,30.6184,30.4875,30.5029,53100.0
2015-01-13 12:10:00,39.62,39.62,39.52,39.55,84200.0,30.5106,30.5106,30.4336,30.4567,84200.0
2015-01-13 12:20:00,39.56,39.58,39.46,39.49,59900.0,30.4644,30.4798,30.3874,30.4105,59900.0
2015-01-13 12:30:00,39.5,39.51,39.43,39.46,45800.0,30.4182,30.4259,30.3643,30.3874,45800.0
2015-01-13 12:40:00,39.45,39.5,39.42,39.49,65300.0,30.3797,30.4182,30.3566,30.4105,65300.0
2015-01-13 12:50:00,39.49,39.5,39.45,39.48,41300.0,30.4105,30.4182,30.3797,30.4028,41300.0
2015-01-13 13:00:00,39.48,39.51,39.43,39.45,36800.0,30.4028,30.4259,30.3643,30.3797,36800.0
2015-01-13 13:10:00,39.45,39.51,39.44,39.51,40800.0,30.3797,30.4259,30.372,30.4259,40800.0
2015-01-13 13:20:00,39.5,39.51,39.27,39.29,88600.0,30.4182,30.4259,30.2411,30.2565,88600.0
2015-01-13 13:30:00,39.3,39.3,39.1,39.1,55500.0,30.2642,30.2642,30.1101,30.1101,55500.0
2015-01-13 13:40:00,39.09,39.21,39.08,39.12,107900.0,30.1024,30.1948,30.0947,30.1255,107900.0
2015-01-13 13:50:00,39.12,39.12,38.87,39.01,79100.0,30.1255,30.1255,29.933,30.0408,79100.0
2015-01-13 14:00:00,39.0,39.06,38.93,38.97,132700.0,30.0331,30.0793,29.9792,30.01,132700.0
2015-01-13 14:10:00,38.99,39.04,38.86,38.97,89200.0,30.0254,30.0639,29.9253,30.01,89200.0
2015-01-13 14:20:00,38.97,39.05,38.9,39.03,39300.0,30.01,30.0716,29.9561,30.0562,39300.0
2015-01-13 14:30:00,39.03,39.14,39.01,39.11,57500.0,30.0562,30.1409,30.0408,30.1178,57500.0
2015-01-13 14:40:00,39.12,39.15,39.04,39.06,38400.0,30.1255,30.1486,30.0639,30.0793,38400.0
2015-01-13 14:50:00,39.06,39.13,38.96,38.96,58000.0,30.0793,30.1332,30.0023,30.0023,58000.0
2015-01-13 15:00:00,38.96,39.07,38.95,39.0,168500.0,30.0023,30.087,29.9946,30.0331,168500.0
2015-01-13 15:10:00,38.99,39.19,38.99,39.11,76500.0,30.0254,30.1794,30.0254,30.1178,76500.0
2015-01-13 15:20:00,39.11,39.16,39.02,39.03,109100.0,30.1178,30.1563,30.0485,30.0562,109100.0
2015-01-13 15:30:00,39.03,39.4,39.03,39.36,156900.0,30.0562,30.3412,30.0562,30.3104,156900.0
2015-01-13 15:40:00,39.37,39.41,39.26,39.27,177400.0,30.3181,30.3489,30.2334,30.2411,177400.0
2015-01-13 15:50:00,39.26,39.32,39.24,39.32,343900.0,30.2334,30.2796,30.2179,30.2796,343900.0
2015-01-14 09:30:00,38.94,39.14,38.87,38.95,99900.0,29.9869,30.1409,29.933,29.9946,99900.0
2015-01-14 09:40:00,38.96,39.06,38.82,38.88,57500.0,30.0023,30.0793,29.8945,29.9407,57500.0
2015-01-14 09:50:00,38.85,38.95,38.82,38.85,29700.0,29.9176,29.9946,29.8945,29.9176,29700.0
2015-01-14 10:00:00,38.85,39.12,38.83,39.09,31600.0,29.9176,30.1255,29.9022,30.1024,31600.0
2015-01-14 10:10:00,39.11,39.13,38.91,38.94,18000.0,30.1178,30.1332,29.9638,29.9869,18000.0
2015-01-14 10:20:00,38.94,39.0,38.9,39.0,16500.0,29.9869,30.0331,29.9561,30.0331,16500.0
2015-01-14 10:30:00,38.99,38.99,38.87,38.88,46000.0,30.0254,30.0254,29.933,29.9407,46000.0
2015-01-14 10:40:00,38.88,38.97,38.87,38.95,49500.0,29.9407,30.01,29.933,29.9946,49500.0
2015-01-14 10:50:00,38.96,39.0,38.93,38.97,37400.0,30.0023,30.0331,29.9792,30.01,37400.0
2015-01-14 11:00:00,38.98,38.98,38.69,38.75,56000.0,30.0177,30.0177,29.7944,29.8406,56000.0
2015-01-14 11:10:00,38.76,38.78,38.71,38.72,60800.0,29.8483,29.8637,29.8098,29.8175,60800.0
2015-01-14 11:20:00,38.72,38.8,38.7,38.72,46800.0,29.8175,29.8791,29.8021,29.8175,46800.0
2015-01-14 11:30:00,38.73,38.83,38.72,38.83,62700.0,29.8252,29.9022,29.8175,29.9022,62700.0
2015-01-14 11:40:00,38.84,38.95,38.83,38.9,78200.0,29.9099,29.9946,29.9022,29.9561,78200.0
2015-01-14 11:50:00,38.9,38.92,38.73,38.74,39800.0,29.9561,29.9715,29.8252,29.8329,39800.0
2015-01-14 12:00:00,38.74,38.82,38.74,38.8,61200.0,29.8329,29.8945,29.8329,29.8791,61200.0
2015-01-14 12:10:00,38.8,38.81,38.68,38.71,17400.0,29.8791,29.8868,29.7867,29.8098,17400.0
2015-01-14 12:20:00,38.7,38.74,38.67,38.71,31900.0,29.8021,29.8329,29.779,29.8098,31900.0
2015-01-14 12:30:00,38.71,38.76,38.68,38.73,32900.0,29.8098,29.8483,29.7867,29.8252,32900.0
2015-01-14 12:40:00,38.73,38.76,38.65,38.67,43900.0,29.8252,29.8483,29.7636,29.779,43900.0
2015-01-14 12:50:00,38.68,38.74,38.63,38.69,28100.0,29.7867,29.8329,29.7482,29.7944,28100.0
2015-01-14 13:00:00,38.7,38.73,38.65,38.65,33500.0,29.8021,29.8252,29.7636,29.7636,33500.0
2015-01-14 13:10:00,38.66,38.71,38.61,38.7,32700.0,29.7713,29.8098,29.7328,29.8021,32700.0
2015-01-14 13:20:00,38.7,38.7,38.6,38.65,27200.0,29.8021,29.8021,29.7251,29.7636,27200.0
2015-01-14 13:30:00,38.64,38.67,38.61,38.62,58700.0,29.7559,29.779,29.7328,29.7405,58700.0
2015-01-14 13:40:00,38.62,38.66,38.53,38.61,75100.0,29.7405,29.7713,29.6712,29.7328,75100.0
2015-01-14 13:50:00,38.6,38.64,38.54,38.56,54900.0,29.7251,29.7559,29.6789,29.6943,54900.0
2015-01-14 14:00:00,38.57,38.61,38.52,38.54,133900.0,29.702,29.7328,29.6635,29.6789,133900.0
2015-01-14 14:10:00,38.53,38.75,38.53,38.75,69100.0,29.6712,29.8406,29.6712,29.8406,69100.0
2015-01-14 14:20:00,38.74,38.75,38.63,38.72,46300.0,29.8329,29.8406,29.7482,29.8175,46300.0
2015-01-14 14:30:00,38.72,38.82,38.69,38.71,51200.0,29.8175,29.8945,29.7944,29.8098,51200.0
2015-01-14 14:40:00,38.72,38.81,38.62,38.63,74600.0,29.8175,29.8868,29.7405,29.7482,74600.0
2015-01-14 14:50:00,38.62,38.64,38.55,38.56,87500.0,29.7405,29.7559,29.6866,29.6943,87500.0
2015-01-14 15:00:00,38.55,38.62,38.53,38.61,167100.0,29.6866,29.7405,29.6712,29.7328,167100.0
2015-01-14 15:10:00,38.61,38.79,38.52,38.77,98700.0,29.7328,29.8714,29.6635,29.856,98700.0
2015-01-14 15:20:00,38.77,38.87,38.72,38.82,123100.0,29.856,29.933,29.8175,29.8945,123100.0
2015-01-14 15:30:00,38.82,38.89,38.67,38.75,140800.0,29.8945,29.9484,29.779,29.8406,140800.0
2015-01-14 15:40:00,38.76,38.89,38.76,38.81,152300.0,29.8483,29.9484,29.8483,29.8868,152300.0
2015-01-14 15:50:00,38.82,38.9,38.82,38.88,240400.0,29.8945,29.9561,29.8945,29.9407,240400.0
2015-01-15 09:30:00,38.9,38.9,38.53,38.53,70200.0,29.9561,29.9561,29.6712,29.6712,70200.0
2015-01-15 09:40:00,38.53,38.56,38.31,38.33,88700.0,29.6712,29.6943,29.5018,29.5172,88700.0
2015-01-15 09:50:00,38.31,38.45,38.23,38.31,62500.0,29.5018,29.6096,29.4402,29.5018,62500.0
2015-01-15 10:00:00,38.31,38.5,38.26,38.47,39400.0,29.5018,29.6481,29.4633,29.625,39400.0
2015-01-15 10:10:00,38.47,38.61,38.4,38.61,52900.0,29.625,29.7328,29.5711,29.7328,52900.0
2015-01-15 10:20:00,38.59,38.72,38.54,38.7,50500.0,29.7174,29.8175,29.6789,29.8021,50500.0
2015-01-15 10:30:00,38.71,38.82,38.7,38.79,48800.0,29.8098,29.8945,29.8021,29.8714,48800.0
2015-01-15 10:40:00,38.8,38.8,38.7,38.74,67800.0,29.8791,29.8791,29.8021,29.8329,67800.0
2015-01-15 10:50:00,38.75,38.81,38.69,38.72,61100.0,29.8406,29.8868,29.7944,29.8175,61100.0
2015-01-15 11:00:00,38.72,38.77,38.66,38.66,58300.0,29.8175,29.856,29.7713,29.7713,58300.0
2015-01-15 11:10:00,38.66,38.71,38.58,38.6,44800.0,29.7713,29.8098,29.7097,29.7251,44800.0
2015-01-15 11:20:00,38.61,38.62,38.5,38.59,94500.0,29.7328,29.7405,29.6481,29.7174,94500.0
2015-01-15 11:30:00,38.58,38.66,38.51,38.55,114200.0,29.7097,29.7713,29.6558,29.6866,114200.0
2015-01-15 11:40:00,38.55,38.76,38.55,38.72,71100.0,29.6866,29.8483,29.6866,29.8175,71100.0
2015-01-15 11:50:00,38.73,38.73,38.57,38.61,169700.0,29.8252,29.8252,29.702,29.7328,169700.0
2015-01-15 12:00:00,38.61,38.64,38.57,38.6,246500.0,29.7328,29.7559,29.702,29.7251,246500.0
2015-01-15 12:10:00,38.6,38.63,38.55,38.58,34200.0,29.7251,29.7482,29.6866,29.7097,34200.0
2015-01-15 12:20:00,38.58,38.62,38.55,38.59,46300.0,29.7097,29.7405,29.6866,29.7174,46300.0
2015-01-15 12:30:00,38.59,38.59,38.49,38.53,59000.0,29.7174,29.7174,29.6404,29.6712,59000.0
2015-01-15 12:40:00,38.53,38.54,38.39,38.45,31700.0,29.6712,29.6789,29.5634,29.6096,31700.0
2015-01-15 12:50:00,38.45,38.53,38.44,38.5,44100.0,29.6096,29.6712,29.6019,29.6481,44100.0
2015-01-15 13:00:00,38.5,38.64,38.49,38.56,45000.0,29.6481,29.7559,29.6404,29.6943,45000.0
2015-01-15 13:10:00,38.57,38.65,38.57,38.6,28000.0,29.702,29.7636,29.702,29.7251,28000.0
2015-01-15 13:20:00,38.6,38.6,38.53,38.53,52200.0,29.7251,29.7251,29.6712,29.6712,52200.0
2015-01-15 13:30:00,38.53,38.56,38.51,38.54,48500.0,29.6712,29.6943,29.6558,29.6789,48500.0
2015-01-15 13:40:00,38.54,38.59,38.49,38.59,28700.0,29.6789,29.7174,29.6404,29.7174,28700.0
2015-01-15 13:50:00,38.59,38.68,38.55,38.56,20200.0,29.7174,29.7867,29.6866,29.6943,20200.0
2015-01-15 14:00:00,38.54,38.61,38.51,38.59,23900.0,29.6789,29.7328,29.6558,29.7174,23900.0
2015-01-15 14:10:00,38.58,38.63,38.54,38.6,18200.0,29.7097,29.7482,29.6789,29.7251,18200.0
2015-01-15 14:20:00,38.59,38.64,38.56,38.64,26400.0,29.7174,29.7559,29.6943,29.7559,26400.0
2015-01-15 14:30:00,38.63,38.7,38.56,38.7,33300.0,29.7482,29.8021,29.6943,29.8021,33300.0
2015-01-15 14:40:00,38.71,38.72,38.64,38.64,36900.0,29.8098,29.8175,29.7559,29.7559,36900.0
2015-01-15 14:50:00,38.63,38.7,38.61,38.62,84100.0,29.7482,29.8021,29.7328,29.7405,84100.0
2015-01-15 15:00:00,38.62,38.66,38.53,38.54,70000.0,29.7405,29.7713,29.6712,29.6789,70000.0
2015-01-15 15:10:00,38.55,38.55,38.46,38.54,111400.0,29.6866,29.6866,29.6173,29.6789,111400.0
2015-01-15 15:20:00,38.54,38.58,38.5,38.57,76100.0,29.6789,29.7097,29.6481,29.702,76100.0
2015-01-15 15:30:00,38.56,38.61,38.52,38.58,72700.0,29.6943,29.7328,29.6635,29.7097,72700.0
2015-01-15 15:40:00,38.58,38.64,38.52,38.54,97200.0,29.7097,29.7559,29.6635,29.6789,97200.0
2015-01-15 15:50:00,38.54,38.55,38.4,38.45,265700.0,29.6789,29.6866,29.5711,29.6096,265700.0
2015-01-16 09:30:00,38.47,38.57,38.33,38.51,137800.0,29.625,29.702,29.5172,29.6558,137800.0
2015-01-16 09:40:00,38.51,38.57,38.36,38.37,43700.0,29.6558,29.702,29.5403,29.548,43700.0
2015-01-16 09:50:00,38.38,38.41,38.33,38.36,26700.0,29.5557,29.5788,29.5172,29.5403,26700.0
2015-01-16 10:00:00,38.36,38.49,38.31,38.34,71600.0,29.5403,29.6404,29.5018,29.5249,71600.0
2015-01-16 10:10:00,38.35,38.38,38.28,38.38,65200.0,29.5326,29.5557,29.4787,29.5557,65200.0
2015-01-16 10:20:00,38.38,38.51,38.33,38.49,31000.0,29.5557,29.6558,29.5172,29.6404,31000.0
2015-01-16 10:30:00,38.48,38.59,38.47,38.5,35800.0,29.6327,29.7174,29.625,29.6481,35800.0
2015-01-16 10:40:00,38.49,38.55,38.3,38.32,88100.0,29.6404,29.6866,29.4941,29.5095,88100.0
2015-01-16 10:50:00,38.32,38.49,38.3,38.49,85400.0,29.5095,29.6404,29.4941,29.6404,85400.0
2015-01-16 11:00:00,38.5,38.52,38.39,38.4,99200.0,29.6481,29.6635,29.5634,29.5711,99200.0
2015-01-16 11:10:00,38.4,38.47,38.34,38.41,72700.0,29.5711,29.625,29.5249,29.5788,72700.0
2015-01-16 11:20:00,38.41,38.42,38.29,38.33,69100.0,29.5788,29.5865,29.4864,29.5172,69100.0
2015-01-16 11:30:00,38.33,38.48,38.33,38.48,34000.0,29.5172,29.6327,29.5172,29.6327,34000.0
2015-01-16 11:40:00,38.49,38.54,38.46,38.46,45400.0,29.6404,29.6789,29.6173,29.6173,45400.0
2015-01-16 11:50:00,38.45,38.53,38.41,38.52,38000.0,29.6096,29.6712,29.5788,29.6635,38000.0
2015-01-16 12:00:00,38.53,38.56,38.5,38.55,42800.0,29.6712,29.6943,29.6481,29.6866,42800.0
2015-01-16 12:10:00,38.55,38.64,38.55,38.64,87200.0,29.6866,29.7559,29.6866,29.7559,87200.0
2015-01-16 12:20:00,38.64,38.72,38.62,38.7,15700.0,29.7559,29.8175,29.7405,29.8021,15700.0
2015-01-16 12:30:00,38.68,38.68,38.62,38.65,21500.0,29.7867,29.7867,29.7405,29.7636,21500.0
2015-01-16 12:40:00,38.65,38.7,38.64,38.69,17000.0,29.7636,29.8021,29.7559,29.7944,17000.0
2015-01-16 12:50:00,38.69,38.77,38.65,38.67,16500.0,29.7944,29.856,29.7636,29.779,16500.0
2015-01-16 13:00:00,38.67,38.69,38.62,38.65,21600.0,29.779,29.7944,29.7405,29.7636,21600.0
2015-01-16 13:10:00,38.64,38.67,38.62,38.63,12200.0,29.7559,29.779,29.7405,29.7482,12200.0
2015-01-16 13:20:00,38.61,38.66,38.58,38.59,41500.0,29.7328,29.7713,29.7097,29.7174,41500.0
2015-01-16 13:30:00,38.57,38.61,38.55,38.6,43000.0,29.702,29.7328,29.6866,29.7251,43000.0
2015-01-16 13:40:00,38.59,38.67,38.58,38.67,8900.0,29.7174,29.779,29.7097,29.779,8900.0
2015-01-16 13:50:00,38.66,38.69,38.63,38.69,10800.0,29.7713,29.7944,29.7482,29.7944,10800.0
2015-01-16 14:00:00,38.69,38.7,38.63,38.64,9400.0,29.7944,29.8021,29.7482,29.7559,9400.0
2015-01-16 14:10:00,38.63,38.65,38.58,38.62,19900.0,29.7482,29.7636,29.7097,29.7405,19900.0
2015-01-16 14:20:00,38.61,38.65,38.58,38.6,18600.0,29.7328,29.7636,29.7097,29.7251,18600.0
2015-01-16 14:30:00,38.6,38.61,38.55,38.57,19400.0,29.7251,29.7328,29.6866,29.702,19400.0
2015-01-16 14:40:00,38.57,38.63,38.56,38.56,17300.0,29.702,29.7482,29.6943,29.6943,17300.0
2015-01-16 14:50:00,38.57,38.66,38.57,38.64,17400.0,29.702,29.7713,29.702,29.7559,17400.0
2015-01-16 15:00:00,38.63,38.63,38.54,38.57,35500.0,29.7482,29.7482,29.6789,29.702,35500.0
2015-01-16 15:10:00,38.56,38.57,38.51,38.56,24000.0,29.6943,29.702,29.6558,29.6943,24000.0
2015-01-16 15:20:00,38.57,38.63,38.56,38.62,24800.0,29.702,29.7482,29.6943,29.7405,24800.0
2015-01-16 15:30:00,38.61,38.72,38.59,38.72,61200.0,29.7328,29.8175,29.7174,29.8175,61200.0
2015-01-16 15:40:00,38.72,38.78,38.69,38.76,37000.0,29.8175,29.8637,29.7944,29.8483,37000.0
2015-01-16 15:50:00,38.75,38.78,38.73,38.75,102900.0,29.8406,29.8637,29.8252,29.8406,102900.0
2015-01-20 09:30:00,38.83,39.1,38.78,38.82,68300.0,29.9022,30.1101,29.8637,29.8945,68300.0
2015-01-20 09:40:00,38.8,38.82,38.57,38.57,66000.0,29.8791,29.8945,29.702,29.702,66000.0
2015-01-20 09:50:00,38.56,38.59,38.45,38.48,47200.0,29.6943,29.7174,29.6096,29.6327,47200.0
2015-01-20 10:00:00,38.49,38.68,38.45,38.65,40800.0,29.6404,29.7867,29.6096,29.7636,40800.0
2015-01-20 10:10:00,38.66,38.68,38.45,38.47,27000.0,29.7713,29.7867,29.6096,29.625,27000.0
2015-01-20 10:20:00,38.48,38.55,38.47,38.49,21000.0,29.6327,29.6866,29.625,29.6404,21000.0
2015-01-20 10:30:00,38.48,38.49,38.38,38.38,29500.0,29.6327,29.6404,29.5557,29.5557,29500.0
2015-01-20 10:40:00,38.36,38.44,38.3,38.43,22300.0,29.5403,29.6019,29.4941,29.5942,22300.0
2015-01-20 10:50:00,38.45,38.45,38.33,38.36,24300.0,29.6096,29.6096,29.5172,29.5403,24300.0
2015-01-20 11:00:00,38.34,38.42,38.31,38.41,26700.0,29.5249,29.5865,29.5018,29.5788,26700.0
2015-01-20 11:10:00,38.4,38.44,38.35,38.4,21700.0,29.5711,29.6019,29.5326,29.5711,21700.0
2015-01-20 11:20:00,38.41,38.47,38.35,38.39,16900.0,29.5788,29.625,29.5326,29.5634,16900.0
2015-01-20 11:30:00,38.37,38.38,38.31,38.34,23900.0,29.548,29.5557,29.5018,29.5249,23900.0
2015-01-20 11:40:00,38.34,38.38,38.27,38.31,46600.0,29.5249,29.5557,29.471,29.5018,46600.0
2015-01-20 11:50:00,38.29,38.34,38.25,38.32,30000.0,29.4864,29.5249,29.4556,29.5095,30000.0
2015-01-20 12:00:00,38.32,38.4,38.3,38.4,15000.0,29.5095,29.5711,29.4941,29.5711,15000.0
2015-01-20 12:10:00,38.4,38.47,38.4,38.42,24400.0,29.5711,29.625,29.5711,29.5865,24400.0
2015-01-20 12:20:00,38.41,38.46,38.4,38.4,10400.0,29.5788,29.6173,29.5711,29.5711,10400.0
2015-01-20 12:30:00,38.41,38.43,38.37,38.42,15800.0,29.5788,29.5942,29.548,29.5865,15800.0
2015-01-20 12:40:00,38.43,38.51,38.43,38.47,13100.0,29.5942,29.6558,29.5942,29.625,13100.0
2015-01-20 12:50:00,38.48,38.5,38.44,38.49,10600.0,29.6327,29.6481,29.6019,29.6404,10600.0
2015-01-20 13:00:00,38.48,38.48,38.38,38.38,21900.0,29.6327,29.6327,29.5557,29.5557,21900.0
2015-01-20 13:10:00,38.38,38.49,38.38,38.46,28700.0,29.5557,29.6404,29.5557,29.6173,28700.0
2015-01-20 13:20:00,38.47,38.55,38.47,38.52,20200.0,29.625,29.6866,29.625,29.6635,20200.0
2015-01-20 13:30:00,38.53,38.57,38.47,38.49,20500.0,29.6712,29.702,29.625,29.6404,20500.0
2015-01-20 13:40:00,38.48,38.5,38.44,38.49,25200.0,29.6327,29.6481,29.6019,29.6404,25200.0
2015-01-20 13:50:00,38.49,38.49,38.46,38.48,12900.0,29.6404,29.6404,29.6173,29.6327,12900.0
2015-01-20 14:00:00,38.48,38.54,38.47,38.5,33300.0,29.6327,29.6789,29.625,29.6481,33300.0
2015-01-20 14:10:00,38.49,38.49,38.45,38.48,19300.0,29.6404,29.6404,29.6096,29.6327,19300.0
2015-01-20 14:20:00,38.48,38.5,38.43,38.46,34400.0,29.6327,29.6481,29.5942,29.6173,34400.0
2015-01-20 14:30:00,38.47,38.56,38.46,38.52,20900.0,29.625,29.6943,29.6173,29.6635,20900.0
2015-01-20 14:40:00,38.52,38.55,38.51,38.54,71500.0,29.6635,29.6866,29.6558,29.6789,71500.0
2015-01-20 14:50:00,38.54,38.56,38.51,38.56,33200.0,29.6789,29.6943,29.6558,29.6943,33200.0
2015-01-20 15:00:00,38.58,38.6,38.55,38.59,38100.0,29.7097,29.7251,29.6866,29.7174,38100.0
2015-01-20 15:10:00,38.59,38.61,38.55,38.6,72600.0,29.7174,29.7328,29.6866,29.7251,72600.0
2015-01-20 15:20:00,38.6,38.62,38.55,38.59,60600.0,29.7251,29.7405,29.6866,29.7174,60600.0
2015-01-20 15:30:00,38.59,38.6,38.52,38.52,121100.0,29.7174,29.7251,29.6635,29.6635,121100.0
2015-01-20 15:40:00,38.52,38.57,38.52,38.52,76600.0,29.6635,29.702,29.6635,29.6635,76600.0
2015-01-20 15:50:00,38.52,38.55,38.49,38.53,220500.0,29.6635,29.6866,29.6404,29.6712,220500.0
2015-01-21 09:30:00,38.3,38.59,38.14,38.58,88200.0,29.4941,29.7174,29.3709,29.7097,88200.0
2015-01-21 09:40:00,38.61,38.71,38.36,38.36,25100.0,29.7328,29.8098,29.5403,29.5403,25100.0
2015-01-21 09:50:00,38.39,38.51,38.37,38.46,60000.0,29.5634,29.6558,29.548,29.6173,60000.0
2015-01-21 10:00:00,38.47,38.57,38.38,38.39,40500.0,29.625,29.702,29.5557,29.5634,40500.0
2015-01-21 10:10:00,38.4,38.59,38.36,38.59,37000.0,29.5711,29.7174,29.5403,29.7174,37000.0
2015-01-21 10:20:00,38.59,38.59,38.47,38.55,24900.0,29.7174,29.7174,29.625,29.6866,24900.0
2015-01-21 10:30:00,38.55,38.57,38.5,38.51,31800.0,29.6866,29.702,29.6481,29.6558,31800.0
2015-01-21 10:40:00,38.51,38.65,38.51,38.64,29600.0,29.6558,29.7636,29.6558,29.7559,29600.0
2015-01-21 10:50:00,38.65,38.68,38.59,38.62,41700.0,29.7636,29.7867,29.7174,29.7405,41700.0
2015-01-21 11:00:00,38.62,38.68,38.57,38.59,30800.0,29.7405,29.7867,29.702,29.7174,30800.0
2015-01-21 11:10:00,38.58,38.59,38.51,38.52,50000.0,29.7097,29.7174,29.6558,29.6635,50000.0
2015-01-21 11:20:00,38.52,38.52,38.44,38.47,73400.0,29.6635,29.6635,29.6019,29.625,73400.0
2015-01-21 11:30:00,38.48,38.53,38.46,38.48,28700.0,29.6327,29.6712,29.6173,29.6327,28700.0
2015-01-21 11:40:00,38.49,38.56,38.47,38.56,19400.0,29.6404,29.6943,29.625,29.6943,19400.0
2015-01-21 11:50:00,38.55,38.58,38.52,38.52,15300.0,29.6866,29.7097,29.6635,29.6635,15300.0
2015-01-21 12:00:00,38.52,38.53,38.5,38.5,14000.0,29.6635,29.6712,29.6481,29.6481,14000.0
2015-01-21 12:10:00,38.5,38.57,38.49,38.53,24700.0,29.6481,29.702,29.6404,29.6712,24700.0
2015-01-21 12:20:00,38.52,38.53,38.49,38.52,36900.0,29.6635,29.6712,29.6404,29.6635,36900.0
2015-01-21 12:30:00,38.53,38.55,38.49,38.51,21700.0,29.6712,29.6866,29.6404,29.6558,21700.0
2015-01-21 12:40:00,38.5,38.53,38.5,38.5,11600.0,29.6481,29.6712,29.6481,29.6481,11600.0
2015-01-21 12:50:00,38.51,38.53,38.41,38.5,54300.0,29.6558,29.6712,29.5788,29.6481,54300.0
2015-01-21 13:00:00,38.5,38.52,38.45,38.5,16000.0,29.6481,29.6635,29.6096,29.6481,16000.0
2015-01-21 13:10:00,38.51,38.51,38.45,38.48,24300.0,29.6558,29.6558,29.6096,29.6327,24300.0
2015-01-21 13:20:00,38.48,38.5,38.38,38.38,45300.0,29.6327,29.6481,29.5557,29.5557,45300.0
2015-01-21 13:30:00,38.39,38.42,38.35,38.41,37600.0,29.5634,29.5865,29.5326,29.5788,37600.0
2015-01-21 13:40:00,38.41,38.43,38.36,38.36,45300.0,29.5788,29.5942,29.5403,29.5403,45300.0
2015-01-21 13:50:00,38.36,38.38,38.34,38.37,37100.0,29.5403,29.5557,29.5249,29.548,37100.0
2015-01-21 14:00:00,38.36,38.4,38.33,38.36,36000.0,29.5403,29.5711,29.5172,29.5403,36000.0
2015-01-21 14:10:00,38.36,38.42,38.33,38.37,35100.0,29.5403,29.5865,29.5172,29.548,35100.0
2015-01-21 14:20:00,38.38,38.44,38.37,38.44,51900.0,29.5557,29.6019,29.548,29.6019,51900.0
2015-01-21 14:30:00,38.43,38.48,38.43,38.44,58100.0,29.5942,29.6327,29.5942,29.6019,58100.0
2015-01-21 14:40:00,38.45,38.55,38.42,38.55,38800.0,29.6096,29.6866,29.5865,29.6866,38800.0
2015-01-21 14:50:00,38.55,38.58,38.54,38.56,124500.0,29.6866,29.7097,29.6789,29.6943,124500.0
2015-01-21 15:00:00,38.55,38.56,38.44,38.45,58000.0,29.6866,29.6943,29.6019,29.6096,58000.0
2015-01-21 15:10:00,38.45,38.56,38.41,38.56,52000.0,29.6096,29.6943,29.5788,29.6943,52000.0
2015-01-21 15:20:00,38.56,38.57,38.52,38.53,21800.0,29.6943,29.702,29.6635,29.6712,21800.0
2015-01-21 15:30:00,38.53,38.59,38.51,38.54,41800.0,29.6712,29.7174,29.6558,29.6789,41800.0
2015-01-21 15:40:00,38.54,38.55,38.5,38.52,33200.0,29.6789,29.6866,29.6481,29.6635,33200.0
2015-01-21 15:50:00,38.53,38.55,38.49,38.5,124100.0,29.6712,29.6866,29.6404,29.6481,124100.0
2015-01-22 09:30:00,38.33,38.64,38.3,38.56,87700.0,29.5172,29.7559,29.4941,29.6943,87700.0
2015-01-22 09:40:00,38.58,38.63,38.37,38.55,135700.0,29.7097,29.7482,29.548,29.6866,135700.0
2015-01-22 09:50:00,38.55,38.84,38.5,38.81,52500.0,29.6866,29.9099,29.6481,29.8868,52500.0
2015-01-22 10:00:00,38.8,38.83,38.69,38.8,48000.0,29.8791,29.9022,29.7944,29.8791,48000.0
2015-01-22 10:10:00,38.79,39.04,38.77,39.03,56400.0,29.8714,30.0639,29.856,30.0562,56400.0
2015-01-22 10:20:00,39.02,39.04,38.95,39.0,59400.0,30.0485,30.0639,29.9946,30.0331,59400.0
2015-01-22 10:30:00,38.99,39.06,38.96,39.06,83400.0,30.0254,30.0793,30.0023,30.0793,83400.0
2015-01-22 10:40:00,39.07,39.2,39.06,39.2,67600.0,30.087,30.1871,30.0793,30.1871,67600.0
2015-01-22 10:50:00,39.2,39.34,39.17,39.33,78700.0,30.1871,30.295,30.164,30.2873,78700.0
2015-01-22 11:00:00,39.33,39.35,39.3,39.32,40000.0,30.2873,30.3027,30.2642,30.2796,40000.0
2015-01-22 11:10:00,39.32,39.32,39.27,39.28,33400.0,30.2796,30.2796,30.2411,30.2488,33400.0
2015-01-22 11:20:00,39.28,39.35,39.27,39.35,22800.0,30.2488,30.3027,30.2411,30.3027,22800.0
2015-01-22 11:30:00,39.35,39.39,39.26,39.31,33300.0,30.3027,30.3335,30.2334,30.2719,33300.0
2015-01-22 11:40:00,39.31,39.35,39.28,39.33,22200.0,30.2719,30.3027,30.2488,30.2873,22200.0
2015-01-22 11:50:00,39.32,39.34,39.29,39.34,25000.0,30.2796,30.295,30.2565,30.295,25000.0
2015-01-22 12:00:00,39.35,39.37,39.31,39.32,25500.0,30.3027,30.3181,30.2719,30.2796,25500.0
2015-01-22 12:10:00,39.32,39.38,39.31,39.34,24700.0,30.2796,30.3258,30.2719,30.295,24700.0
2015-01-22 12:20:00,39.34,39.39,39.33,39.38,31500.0,30.295,30.3335,30.2873,30.3258,31500.0
2015-01-22 12:30:00,39.38,39.38,39.25,39.26,49900.0,30.3258,30.3258,30.2257,30.2334,49900.0
2015-01-22 12:40:00,39.25,39.27,39.22,39.26,17400.0,30.2257,30.2411,30.2025,30.2334,17400.0
2015-01-22 12:50:00,39.25,39.26,39.15,39.19,15200.0,30.2257,30.2334,30.1486,30.1794,15200.0
2015-01-22 13:00:00,39.19,39.2,39.15,39.16,17400.0,30.1794,30.1871,30.1486,30.1563,17400.0
2015-01-22 13:10:00,39.16,39.2,39.09,39.13,29000.0,30.1563,30.1871,30.1024,30.1332,29000.0
2015-01-22 13:20:00,39.14,39.15,39.08,39.11,16900.0,30.1409,30.1486,30.0947,30.1178,16900.0
2015-01-22 13:30:00,39.11,39.15,39.11,39.15,22000.0,30.1178,30.1486,30.1178,30.1486,22000.0
2015-01-22 13:40:00,39.15,39.24,39.14,39.23,31600.0,30.1486,30.2179,30.1409,30.2102,31600.0
2015-01-22 13:50:00,39.23,39.3,39.23,39.3,27000.0,30.2102,30.2642,30.2102,30.2642,27000.0
2015-01-22 14:00:00,39.3,39.34,39.23,39.28,21900.0,30.2642,30.295,30.2102,30.2488,21900.0
2015-01-22 14:10:00,39.27,39.37,39.27,39.35,25500.0,30.2411,30.3181,30.2411,30.3027,25500.0
2015-01-22 14:20:00,39.36,39.36,39.31,39.33,34800.0,30.3104,30.3104,30.2719,30.2873,34800.0
2015-01-22 14:30:00,39.33,39.37,39.31,39.31,56900.0,30.2873,30.3181,30.2719,30.2719,56900.0
2015-01-22 14:40:00,39.32,39.35,39.28,39.3,65300.0,30.2796,30.3027,30.2488,30.2642,65300.0
2015-01-22 14:50:00,39.3,39.45,39.27,39.43,40900.0,30.2642,30.3797,30.2411,30.3643,40900.0
2015-01-22 15:00:00,39.43,39.53,39.41,39.53,70900.0,30.3643,30.4413,30.3489,30.4413,70900.0
2015-01-22 15:10:00,39.53,39.66,39.52,39.64,64800.0,30.4413,30.5414,30.4336,30.526,64800.0
2015-01-22 15:20:00,39.65,39.67,39.54,39.6,73100.0,30.5337,30.5491,30.449,30.4952,73100.0
2015-01-22 15:30:00,39.6,39.62,39.57,39.61,71600.0,30.4952,30.5106,30.4721,30.5029,71600.0
2015-01-22 15:40:00,39.61,39.68,39.59,39.63,130300.0,30.5029,30.5568,30.4875,30.5183,130300.0
2015-01-22 15:50:00,39.63,39.66,39.61,39.65,235600.0,30.5183,30.5414,30.5029,30.5337,235600.0
2015-01-23 09:30:00,39.7,39.74,39.55,39.55,84800.0,30.5722,30.603,30.4567,30.4567,84800.0
2015-01-23 09:40:00,39.59,39.59,39.39,39.49,40800.0,30.4875,30.4875,30.3335,30.4105,40800.0
2015-01-23 09:50:00,39.48,39.64,39.47,39.63,34400.0,30.4028,30.526,30.3951,30.5183,34400.0
2015-01-23 10:00:00,39.63,39.65,39.5,39.51,56100.0,30.5183,30.5337,30.4182,30.4259,56100.0
2015-01-23 10:10:00,39.5,39.53,39.39,39.4,25600.0,30.4182,30.4413,30.3335,30.3412,25600.0
2015-01-23 10:20:00,39.4,39.42,39.33,39.39,34800.0,30.3412,30.3566,30.2873,30.3335,34800.0
2015-01-23 10:30:00,39.39,39.4,39.28,39.28,51400.0,30.3335,30.3412,30.2488,30.2488,51400.0
2015-01-23 10:40:00,39.27,39.32,39.23,39.32,40100.0,30.2411,30.2796,30.2102,30.2796,40100.0
2015-01-23 10:50:00,39.31,39.49,39.31,39.42,29100.0,30.2719,30.4105,30.2719,30.3566,29100.0
2015-01-23 11:00:00,39.42,39.46,39.41,39.44,10100.0,30.3566,30.3874,30.3489,30.372,10100.0
2015-01-23 11:10:00,39.43,39.44,39.35,39.44,21400.0,30.3643,30.372,30.3027,30.372,21400.0
2015-01-23 11:20:00,39.45,39.51,39.42,39.51,11300.0,30.3797,30.4259,30.3566,30.4259,11300.0
2015-01-23 11:30:00,39.5,39.52,39.45,39.48,25700.0,30.4182,30.4336,30.3797,30.4028,25700.0
2015-01-23 11:40:00,39.47,39.5,39.45,39.45,14800.0,30.3951,30.4182,30.3797,30.3797,14800.0
2015-01-23 11:50:00,39.45,39.47,39.41,39.41,24500.0,30.3797,30.3951,30.3489,30.3489,24500.0
2015-01-23 12:00:00,39.41,39.44,39.37,39.44,14200.0,30.3489,30.372,30.3181,30.372,14200.0
2015-01-23 12:10:00,39.43,39.52,39.42,39.42,43700.0,30.3643,30.4336,30.3566,30.3566,43700.0
2015-01-23 12:20:00,39.43,39.46,39.38,39.45,21600.0,30.3643,30.3874,30.3258,30.3797,21600.0
2015-01-23 12:30:00,39.46,39.51,39.45,39.49,16300.0,30.3874,30.4259,30.3797,30.4105,16300.0
2015-01-23 12:40:00,39.5,39.5,39.43,39.44,12200.0,30.4182,30.4182,30.3643,30.372,12200.0
2015-01-23 12:50:00,39.44,39.47,39.36,39.39,24700.0,30.372,30.3951,30.3104,30.3335,24700.0
2015-01-23 13:00:00,39.38,39.39,39.34,39.38,70800.0,30.3258,30.3335,30.295,30.3258,70800.0
2015-01-23 13:10:00,39.39,39.4,39.33,39.34,16000.0,30.3335,30.3412,30.2873,30.295,16000.0
2015-01-23 13:20:00,39.34,39.39,39.33,39.37,17500.0,30.295,30.3335,30.2873,30.3181,17500.0
2015-01-23 13:30:00,39.38,39.39,39.35,39.39,11900.0,30.3258,30.3335,30.3027,30.3335,11900.0
2015-01-23 13:40:00,39.38,39.41,39.37,39.39,32600.0,30.3258,30.3489,30.3181,30.3335,32600.0
2015-01-23 13:50:00,39.38,39.4,39.36,39.39,114700.0,30.3258,30.3412,30.3104,30.3335,114700.0
2015-01-23 14:00:00,39.39,39.4,39.34,39.4,139400.0,30.3335,30.3412,30.295,30.3412,139400.0
2015-01-23 14:10:00,39.39,39.4,39.35,39.39,33900.0,30.3335,30.3412,30.3027,30.3335,33900.0
2015-01-23 14:20:00,39.38,39.41,39.37,39.4,20800.0,30.3258,30.3489,30.3181,30.3412,20800.0
2015-01-23 14:30:00,39.38,39.41,39.37,39.39,39100.0,30.3258,30.3489,30.3181,30.3335,39100.0
2015-01-23 14:40:00,39.4,39.43,39.39,39.4,22200.0,30.3412,30.3643,30.3335,30.3412,22200.0
2015-01-23 14:50:00,39.4,39.44,39.38,39.4,22100.0,30.3412,30.372,30.3258,30.3412,22100.0
2015-01-23 15:00:00,39.4,39.42,39.36,39.39,69800.0,30.3412,30.3566,30.3104,30.3335,69800.0
2015-01-23 15:10:00,39.39,39.41,39.34,39.39,32500.0,30.3335,30.3489,30.295,30.3335,32500.0
2015-01-23 15:20:00,39.39,39.44,39.37,39.43,41300.0,30.3335,30.372,30.3181,30.3643,41300.0
2015-01-23 15:30:00,39.42,39.44,39.39,39.4,46800.0,30.3566,30.372,30.3335,30.3412,46800.0
2015-01-23 15:40:00,39.41,39.46,39.39,39.45,85700.0,30.3489,30.3874,30.3335,30.3797,85700.0
2015-01-23 15:50:00,39.44,39.49,39.41,39.48,246100.0,30.372,30.4105,30.3489,30.4028,246100.0
2015-01-26 09:30:00,39.16,39.19,38.84,38.85,125400.0,30.1563,30.1794,29.9099,29.9176,125400.0
2015-01-26 09:40:00,38.86,38.86,38.59,38.62,67100.0,29.9253,29.9253,29.7174,29.7405,67100.0
2015-01-26 09:50:00,38.64,38.66,38.54,38.55,76600.0,29.7559,29.7713,29.6789,29.6866,76600.0
2015-01-26 10:00:00,38.56,38.6,38.51,38.52,70100.0,29.6943,29.7251,29.6558,29.6635,70100.0
2015-01-26 10:10:00,38.51,38.54,38.41,38.44,110500.0,29.6558,29.6789,29.5788,29.6019,110500.0
2015-01-26 10:20:00,38.44,38.55,38.44,38.51,77700.0,29.6019,29.6866,29.6019,29.6558,77700.0
2015-01-26 10:30:00,38.52,38.56,38.49,38.52,123400.0,29.6635,29.6943,29.6404,29.6635,123400.0
2015-01-26 10:40:00,38.52,38.61,38.5,38.6,71600.0,29.6635,29.7328,29.6481,29.7251,71600.0
2015-01-26 10:50:00,38.61,38.66,38.58,38.6,54100.0,29.7328,29.7713,29.7097,29.7251,54100.0
2015-01-26 11:00:00,38.59,38.66,38.56,38.61,48400.0,29.7174,29.7713,29.6943,29.7328,48400.0
2015-01-26 11:10:00,38.61,38.65,38.57,38.64,71300.0,29.7328,29.7636,29.702,29.7559,71300.0
2015-01-26 11:20:00,38.65,38.73,38.64,38.73,39000.0,29.7636,29.8252,29.7559,29.8252,39000.0
2015-01-26 11:30:00,38.72,38.75,38.67,38.72,39500.0,29.8175,29.8406,29.779,29.8175,39500.0
2015-01-26 11:40:00,38.72,38.88,38.71,38.81,67800.0,29.8175,29.9407,29.8098,29.8868,67800.0
2015-01-26 11:50:00,38.81,38.91,38.79,38.85,46900.0,29.8868,29.9638,29.8714,29.9176,46900.0
2015-01-26 12:00:00,38.84,38.85,38.77,38.82,19200.0,29.9099,29.9176,29.856,29.8945,19200.0
2015-01-26 12:10:00,38.81,38.82,38.77,38.81,15800.0,29.8868,29.8945,29.856,29.8868,15800.0
2015-01-26 12:20:00,38.82,38.89,38.82,38.88,11500.0,29.8945,29.9484,29.8945,29.9407,11500.0
2015-01-26 12:30:00,38.87,38.89,38.79,38.84,16000.0,29.933,29.9484,29.8714,29.9099,16000.0
2015-01-26 12:40:00,38.85,38.86,38.74,38.75,45800.0,29.9176,29.9253,29.8329,29.8406,45800.0
2015-01-26 12:50:00,38.76,38.85,38.76,38.84,9000.0,29.8483,29.9176,29.8483,29.9099,9000.0
2015-01-26 13:00:00,38.84,38.85,38.78,38.83,37500.0,29.9099,29.9176,29.8637,29.9022,37500.0
2015-01-26 13:10:00,38.84,38.9,38.84,38.89,9200.0,29.9099,29.9561,29.9099,29.9484,9200.0
2015-01-26 13:20:00,38.89,38.93,38.81,38.81,73600.0,29.9484,29.9792,29.8868,29.8868,73600.0
2015-01-26 13:30:00,38.82,38.88,38.8,38.88,16800.0,29.8945,29.9407,29.8791,29.9407,16800.0
2015-01-26 13:40:00,38.88,38.92,38.85,38.9,54800.0,29.9407,29.9715,29.9176,29.9561,54800.0
2015-01-26 13:50:00,38.91,38.92,38.83,38.92,36700.0,29.9638,29.9715,29.9022,29.9715,36700.0
2015-01-26 14:00:00,38.92,39.0,38.91,39.0,18700.0,29.9715,30.0331,29.9638,30.0331,18700.0
2015-01-26 14:10:00,38.99,39.0,38.94,39.0,14800.0,30.0254,30.0331,29.9869,30.0331,14800.0
2015-01-26 14:20:00,39.0,39.0,38.88,38.96,49900.0,30.0331,30.0331,29.9407,30.0023,49900.0
2015-01-26 14:30:00,38.96,39.04,38.89,38.94,82600.0,30.0023,30.0639,29.9484,29.9869,82600.0
2015-01-26 14:40:00,38.93,38.94,38.85,38.91,63100.0,29.9792,29.9869,29.9176,29.9638,63100.0
2015-01-26 14:50:00,38.91,38.96,38.9,38.95,18700.0,29.9638,30.0023,29.9561,29.9946,18700.0
2015-01-26 15:00:00,38.96,38.96,38.84,38.93,80200.0,30.0023,30.0023,29.9099,29.9792,80200.0
2015-01-26 15:10:00,38.94,38.95,38.83,38.86,19900.0,29.9869,29.9946,29.9022,29.9253,19900.0
2015-01-26 15:20:00,38.86,38.91,38.84,38.91,45100.0,29.9253,29.9638,29.9099,29.9638,45100.0
2015-01-26 15:30:00,38.9,38.96,38.87,38.94,68300.0,29.9561,30.0023,29.933,29.9869,68300.0
2015-01-26 15:40:00,38.95,38.95,38.91,38.93,42500.0,29.9946,29.9946,29.9638,29.9792,42500.0
2015-01-26 15:50:00,38.94,38.95,38.89,38.9,105800.0,29.9869,29.9946,29.9484,29.9561,105800.0
2015-01-27 09:30:00,38.31,38.77,38.19,38.42,95200.0,29.5018,29.856,29.4094,29.5865,95200.0
2015-01-27 09:40:00,38.42,38.42,38.29,38.35,66600.0,29.5865,29.5865,29.4864,29.5326,66600.0
2015-01-27 09:50:00,38.34,38.36,38.22,38.27,71800.0,29.5249,29.5403,29.4325,29.471,71800.0
2015-01-27 10:00:00,38.27,38.36,38.22,38.31,68600.0,29.471,29.5403,29.4325,29.5018,68600.0
2015-01-27 10:10:00,38.32,38.34,38.17,38.2,44400.0,29.5095,29.5249,29.394,29.4171,44400.0
2015-01-27 10:20:00,38.19,38.2,38.13,38.14,55900.0,29.4094,29.4171,29.3632,29.3709,55900.0
2015-01-27 10:30:00,38.13,38.13,38.02,38.08,58900.0,29.3632,29.3632,29.2785,29.3247,58900.0
2015-01-27 10:40:00,38.07,38.08,37.95,38.04,53800.0,29.317,29.3247,29.2245,29.2939,53800.0
2015-01-27 10:50:00,38.04,38.1,38.03,38.09,62000.0,29.2939,29.3401,29.2862,29.3324,62000.0
2015-01-27 11:00:00,38.09,38.23,38.09,38.23,43700.0,29.3324,29.4402,29.3324,29.4402,43700.0
2015-01-27 11:10:00,38.23,38.25,38.17,38.19,42600.0,29.4402,29.4556,29.394,29.4094,42600.0
2015-01-27 11:20:00,38.2,38.21,38.09,38.16,26800.0,29.4171,29.4248,29.3324,29.3863,26800.0
2015-01-27 11:30:00,38.18,38.19,38.11,38.11,44800.0,29.4017,29.4094,29.3478,29.3478,44800.0
2015-01-27 11:40:00,38.12,38.14,38.08,38.14,35800.0,29.3555,29.3709,29.3247,29.3709,35800.0
2015-01-27 11:50:00,38.14,38.18,38.06,38.07,23400.0,29.3709,29.4017,29.3093,29.317,23400.0
2015-01-27 12:00:00,38.08,38.12,38.08,38.11,23700.0,29.3247,29.3555,29.3247,29.3478,23700.0
2015-01-27 12:10:00,38.11,38.15,38.07,38.15,29800.0,29.3478,29.3786,29.317,29.3786,29800.0
2015-01-27 12:20:00,38.15,38.19,38.09,38.19,43100.0,29.3786,29.4094,29.3324,29.4094,43100.0
2015-01-27 12:30:00,38.19,38.2,38.17,38.2,22700.0,29.4094,29.4171,29.394,29.4171,22700.0
2015-01-27 12:40:00,38.19,38.25,38.18,38.2,38800.0,29.4094,29.4556,29.4017,29.4171,38800.0
2015-01-27 12:50:00,38.2,38.31,38.19,38.31,41800.0,29.4171,29.5018,29.4094,29.5018,41800.0
2015-01-27 13:00:00,38.31,38.38,38.31,38.37,43900.0,29.5018,29.5557,29.5018,29.548,43900.0
2015-01-27 13:10:00,38.39,38.5,38.39,38.44,20700.0,29.5634,29.6481,29.5634,29.6019,20700.0
2015-01-27 13:20:00,38.44,38.49,38.44,38.46,22200.0,29.6019,29.6404,29.6019,29.6173,22200.0
2015-01-27 13:30:00,38.46,38.48,38.41,38.44,22700.0,29.6173,29.6327,29.5788,29.6019,22700.0
2015-01-27 13:40:00,38.46,38.46,38.38,38.41,31700.0,29.6173,29.6173,29.5557,29.5788,31700.0
2015-01-27 13:50:00,38.42,38.44,38.37,38.37,29100.0,29.5865,29.6019,29.548,29.548,29100.0
2015-01-27 14:00:00,38.37,38.39,38.26,38.27,97500.0,29.548,29.5634,29.4633,29.471,97500.0
2015-01-27 14:10:00,38.27,38.34,38.26,38.33,48400.0,29.471,29.5249,29.4633,29.5172,48400.0
2015-01-27 14:20:00,38.33,38.34,38.3,38.3,105500.0,29.5172,29.5249,29.4941,29.4941,105500.0
2015-01-27 14:30:00,38.31,38.31,38.23,38.27,69000.0,29.5018,29.5018,29.4402,29.471,69000.0
2015-01-27 14:40:00,38.27,38.34,38.24,38.34,35400.0,29.471,29.5249,29.4479,29.5249,35400.0
2015-01-27 14:50:00,38.35,38.37,38.24,38.24,30400.0,29.5326,29.548,29.4479,29.4479,30400.0
2015-01-27 15:00:00,38.24,38.32,38.23,38.28,21300.0,29.4479,29.5095,29.4402,29.4787,21300.0
2015-01-27 15:10:00,38.29,38.32,38.24,38.25,32800.0,29.4864,29.5095,29.4479,29.4556,32800.0
2015-01-27 15:20:00,38.25,38.25,38.18,38.2,33600.0,29.4556,29.4556,29.4017,29.4171,33600.0
2015-01-27 15:30:00,38.2,38.27,38.17,38.22,55100.0,29.4171,29.471,29.394,29.4325,55100.0
2015-01-27 15:40:00,38.21,38.27,38.19,38.19,69600.0,29.4248,29.471,29.4094,29.4094,69600.0
2015-01-27 15:50:00,38.19,38.19,38.05,38.08,130200.0,29.4094,29.4094,29.3016,29.3247,130200.0
2015-01-28 09:30:00,38.42,38.77,38.32,38.57,107500.0,29.5865,29.856,29.5095,29.702,107500.0
2015-01-28 09:40:00,38.57,38.59,38.45,38.51,59100.0,29.702,29.7174,29.6096,29.6558,59100.0
2015-01-28 09:50:00,38.51,38.63,38.49,38.54,53800.0,29.6558,29.7482,29.6404,29.6789,53800.0
2015-01-28 10:00:00,38.54,38.64,38.53,38.54,53900.0,29.6789,29.7559,29.6712,29.6789,53900.0
2015-01-28 10:10:00,38.53,38.55,38.45,38.48,82700.0,29.6712,29.6866,29.6096,29.6327,82700.0
2015-01-28 10:20:00,38.48,38.55,38.48,38.54,48400.0,29.6327,29.6866,29.6327,29.6789,48400.0
2015-01-28 10:30:00,38.53,38.57,38.45,38.5,123400.0,29.6712,29.702,29.6096,29.6481,123400.0
2015-01-28 10:40:00,38.49,38.5,38.36,38.38,51100.0,29.6404,29.6481,29.5403,29.5557,51100.0
2015-01-28 10:50:00,38.38,38.39,38.14,38.2,51300.0,29.5557,29.5634,29.3709,29.4171,51300.0
2015-01-28 11:00:00,38.19,38.24,38.17,38.19,45300.0,29.4094,29.4479,29.394,29.4094,45300.0
2015-01-28 11:10:00,38.2,38.21,38.07,38.15,60400.0,29.4171,29.4248,29.317,29.3786,60400.0
2015-01-28 11:20:00,38.16,38.21,38.07,38.18,88400.0,29.3863,29.4248,29.317,29.4017,88400.0
2015-01-28 11:30:00,38.18,38.24,38.18,38.21,25700.0,29.4017,29.4479,29.4017,29.4248,25700.0
2015-01-28 11:40:00,38.22,38.33,38.21,38.32,81600.0,29.4325,29.5172,29.4248,29.5095,81600.0
2015-01-28 11:50:00,38.32,38.32,38.26,38.29,50500.0,29.5095,29.5095,29.4633,29.4864,50500.0
2015-01-28 12:00:00,38.29,38.33,38.27,38.27,43400.0,29.4864,29.5172,29.471,29.471,43400.0
2015-01-28 12:10:00,38.27,38.4,38.24,38.39,32500.0,29.471,29.5711,29.4479,29.5634,32500.0
2015-01-28 12:20:00,38.38,38.47,38.35,38.43,38400.0,29.5557,29.625,29.5326,29.5942,38400.0
2015-01-28 12:30:00,38.44,38.47,38.36,38.37,28700.0,29.6019,29.625,29.5403,29.548,28700.0
2015-01-28 12:40:00,38.38,38.42,38.37,38.41,24300.0,29.5557,29.5865,29.548,29.5788,24300.0
2015-01-28 12:50:00,38.41,38.43,38.36,38.36,18000.0,29.5788,29.5942,29.5403,29.5403,18000.0
2015-01-28 13:00:00,38.36,38.36,38.31,38.32,21900.0,29.5403,29.5403,29.5018,29.5095,21900.0
2015-01-28 13:10:00,38.31,38.33,38.25,38.29,27800.0,29.5018,29.5172,29.4556,29.4864,27800.0
2015-01-28 13:20:00,38.29,38.37,38.28,38.31,11400.0,29.4864,29.548,29.4787,29.5018,11400.0
2015-01-28 13:30:00,38.31,38.4,38.3,38.37,25500.0,29.5018,29.5711,29.4941,29.548,25500.0
2015-01-28 13:40:00,38.36,38.39,38.32,38.36,20300.0,29.5403,29.5634,29.5095,29.5403,20300.0
2015-01-28 13:50:00,38.36,38.42,38.36,38.37,32100.0,29.5403,29.5865,29.5403,29.548,32100.0
2015-01-28 14:00:00,38.38,38.56,38.37,38.37,56900.0,29.5557,29.6943,29.548,29.548,56900.0
2015-01-28 14:10:00,38.37,38.47,38.3,38.45,41400.0,29.548,29.625,29.4941,29.6096,41400.0
2015-01-28 14:20:00,38.44,38.46,38.25,38.28,34300.0,29.6019,29.6173,29.4556,29.4787,34300.0
2015-01-28 14:30:00,38.28,38.29,38.17,38.19,43500.0,29.4787,29.4864,29.394,29.4094,43500.0
2015-01-28 14:40:00,38.19,38.3,38.17,38.26,29500.0,29.4094,29.4941,29.394,29.4633,29500.0
2015-01-28 14:50:00,38.24,38.35,38.2,38.28,46300.0,29.4479,29.5326,29.4171,29.4787,46300.0
2015-01-28 15:00:00,38.29,38.34,38.21,38.24,30700.0,29.4864,29.5249,29.4248,29.4479,30700.0
2015-01-28 15:10:00,38.25,38.29,38.12,38.14,70800.0,29.4556,29.4864,29.3555,29.3709,70800.0
2015-01-28 15:20:00,38.14,38.2,38.05,38.1,65600.0,29.3709,29.4171,29.3016,29.3401,65600.0
2015-01-28 15:30:00,38.1,38.11,37.95,37.99,142500.0,29.3401,29.3478,29.2245,29.2553,142500.0
2015-01-28 15:40:00,37.98,38.0,37.89,37.97,165000.0,29.2476,29.2631,29.1783,29.2399,165000.0
2015-01-28 15:50:00,37.96,38.04,37.96,38.0,452700.0,29.2322,29.2939,29.2322,29.2631,452700.0
2015-01-29 09:30:00,37.83,38.33,37.83,38.27,152800.0,29.1321,29.5172,29.1321,29.471,152800.0
2015-01-29 09:40:00,38.28,38.29,38.13,38.28,137300.0,29.4787,29.4864,29.3632,29.4787,137300.0
2015-01-29 09:50:00,38.28,38.47,38.16,38.39,114200.0,29.4787,29.625,29.3863,29.5634,114200.0
2015-01-29 10:00:00,38.38,38.38,38.13,38.17,66600.0,29.5557,29.5557,29.3632,29.394,66600.0
2015-01-29 10:10:00,38.18,38.18,38.02,38.08,50900.0,29.4017,29.4017,29.2785,29.3247,50900.0
2015-01-29 10:20:00,38.08,38.08,37.99,38.03,61800.0,29.3247,29.3247,29.2553,29.2862,61800.0
2015-01-29 10:30:00,38.02,38.06,37.97,38.01,45600.0,29.2785,29.3093,29.2399,29.2708,45600.0
2015-01-29 10:40:00,38.01,38.01,37.77,37.82,59000.0,29.2708,29.2708,29.0859,29.1244,59000.0
2015-01-29 10:50:00,37.83,37.97,37.79,37.94,37500.0,29.1321,29.2399,29.1013,29.2168,37500.0
2015-01-29 11:00:00,37.95,37.96,37.85,37.91,93300.0,29.2245,29.2322,29.1475,29.1937,93300.0
2015-01-29 11:10:00,37.91,37.93,37.81,37.81,91100.0,29.1937,29.2091,29.1167,29.1167,91100.0
2015-01-29 11:20:00,37.81,37.86,37.76,37.79,69800.0,29.1167,29.1552,29.0782,29.1013,69800.0
2015-01-29 11:30:00,37.8,37.86,37.8,37.84,61100.0,29.109,29.1552,29.109,29.1398,61100.0
2015-01-29 11:40:00,37.85,37.85,37.8,37.81,36700.0,29.1475,29.1475,29.109,29.1167,36700.0
2015-01-29 11:50:00,37.82,37.85,37.79,37.81,51900.0,29.1244,29.1475,29.1013,29.1167,51900.0
2015-01-29 12:00:00,37.82,37.86,37.81,37.83,84800.0,29.1244,29.1552,29.1167,29.1321,84800.0
2015-01-29 12:10:00,37.82,37.83,37.73,37.74,564100.0,29.1244,29.1321,29.0551,29.0628,564100.0
2015-01-29 12:20:00,37.73,37.82,37.71,37.76,37700.0,29.0551,29.1244,29.0397,29.0782,37700.0
2015-01-29 12:30:00,37.76,37.76,37.7,37.74,25200.0,29.0782,29.0782,29.032,29.0628,25200.0
2015-01-29 12:40:00,37.74,37.77,37.7,37.75,32800.0,29.0628,29.0859,29.032,29.0705,32800.0
2015-01-29 12:50:00,37.75,37.8,37.71,37.78,41300.0,29.0705,29.109,29.0397,29.0936,41300.0
2015-01-29 13:00:00,37.78,37.79,37.69,37.71,48700.0,29.0936,29.1013,29.0243,29.0397,48700.0
2015-01-29 13:10:00,37.71,37.84,37.71,37.83,302000.0,29.0397,29.1398,29.0397,29.1321,302000.0
2015-01-29 13:20:00,37.83,37.88,37.79,37.79,86000.0,29.1321,29.1706,29.1013,29.1013,86000.0
2015-01-29 13:30:00,37.8,37.81,37.75,37.77,68000.0,29.109,29.1167,29.0705,29.0859,68000.0
2015-01-29 13:40:00,37.77,37.84,37.74,37.84,76100.0,29.0859,29.1398,29.0628,29.1398,76100.0
2015-01-29 13:50:00,37.84,37.99,37.83,37.95,57400.0,29.1398,29.2553,29.1321,29.2245,57400.0
2015-01-29 14:00:00,37.95,38.0,37.93,37.96,38600.0,29.2245,29.2631,29.2091,29.2322,38600.0
2015-01-29 14:10:00,37.96,38.01,37.93,37.97,20400.0,29.2322,29.2708,29.2091,29.2399,20400.0
2015-01-29 14:20:00,37.97,38.12,37.97,38.12,57700.0,29.2399,29.3555,29.2399,29.3555,57700.0
2015-01-29 14:30:00,38.12,38.17,38.08,38.1,18800.0,29.3555,29.394,29.3247,29.3401,18800.0
2015-01-29 14:40:00,38.1,38.11,37.99,37.99,32500.0,29.3401,29.3478,29.2553,29.2553,32500.0
2015-01-29 14:50:00,38.0,38.03,37.96,38.01,46700.0,29.2631,29.2862,29.2322,29.2708,46700.0
2015-01-29 15:00:00,38.01,38.06,37.98,38.05,47400.0,29.2708,29.3093,29.2476,29.3016,47400.0
2015-01-29 15:10:00,38.04,38.05,37.93,37.99,100700.0,29.2939,29.3016,29.2091,29.2553,100700.0
2015-01-29 15:20:00,37.99,38.11,37.97,38.09,72200.0,29.2553,29.3478,29.2399,29.3324,72200.0
2015-01-29 15:30:00,38.09,38.12,38.03,38.12,79400.0,29.3324,29.3555,29.2862,29.3555,79400.0
2015-01-29 15:40:00,38.12,38.16,38.04,38.08,99800.0,29.3555,29.3863,29.2939,29.3247,99800.0
2015-01-29 15:50:00,38.08,38.09,38.01,38.06,201800.0,29.3247,29.3324,29.2708,29.3093,201800.0
2015-01-30 09:30:00,37.8,38.22,37.68,38.04,107200.0,29.109,29.4325,29.0166,29.2939,107200.0
2015-01-30 09:40:00,38.06,38.06,37.91,37.91,54900.0,29.3093,29.3093,29.1937,29.1937,54900.0
2015-01-30 09:50:00,37.89,37.91,37.57,37.58,69700.0,29.1783,29.1937,28.9319,28.9396,69700.0
2015-01-30 10:00:00,37.57,37.74,37.54,37.71,120400.0,28.9319,29.0628,28.9088,29.0397,120400.0
2015-01-30 10:10:00,37.72,37.77,37.6,37.65,42100.0,29.0474,29.0859,28.955,28.9935,42100.0
2015-01-30 10:20:00,37.65,37.68,37.6,37.65,50200.0,28.9935,29.0166,28.955,28.9935,50200.0
2015-01-30 10:30:00,37.63,37.64,37.57,37.64,26900.0,28.9781,28.9858,28.9319,28.9858,26900.0
2015-01-30 10:40:00,37.64,37.87,37.63,37.86,50600.0,28.9858,29.1629,28.9781,29.1552,50600.0
2015-01-30 10:50:00,37.85,37.85,37.73,37.77,34300.0,29.1475,29.1475,29.0551,29.0859,34300.0
2015-01-30 11:00:00,37.77,37.87,37.75,37.8,52800.0,29.0859,29.1629,29.0705,29.109,52800.0
2015-01-30 11:10:00,37.81,37.83,37.7,37.7,63100.0,29.1167,29.1321,29.032,29.032,63100.0
2015-01-30 11:20:00,37.71,37.82,37.7,37.81,62900.0,29.0397,29.1244,29.032,29.1167,62900.0
2015-01-30 11:30:00,37.8,37.83,37.76,37.77,25200.0,29.109,29.1321,29.0782,29.0859,25200.0
2015-01-30 11:40:00,37.77,37.84,37.71,37.78,57100.0,29.0859,29.1398,29.0397,29.0936,57100.0
2015-01-30 11:50:00,37.78,37.85,37.74,37.85,32800.0,29.0936,29.1475,29.0628,29.1475,32800.0
2015-01-30 12:00:00,37.86,37.99,37.86,37.97,25500.0,29.1552,29.2553,29.1552,29.2399,25500.0
2015-01-30 12:10:00,37.98,38.09,37.97,38.07,30600.0,29.2476,29.3324,29.2399,29.317,30600.0
2015-01-30 12:20:00,38.07,38.11,38.06,38.09,17300.0,29.317,29.3478,29.3093,29.3324,17300.0
2015-01-30 12:30:00,38.09,38.09,37.99,38.0,17600.0,29.3324,29.3324,29.2553,29.2631,17600.0
2015-01-30 12:40:00,38.0,38.04,37.96,37.97,16300.0,29.2631,29.2939,29.2322,29.2399,16300.0
2015-01-30 12:50:00,37.97,38.04,37.91,37.95,19000.0,29.2399,29.2939,29.1937,29.2245,19000.0
2015-01-30 13:00:00,37.96,38.0,37.95,37.97,42900.0,29.2322,29.2631,29.2245,29.2399,42900.0
2015-01-30 13:10:00,37.97,37.97,37.83,37.85,23300.0,29.2399,29.2399,29.1321,29.1475,23300.0
2015-01-30 13:20:00,37.85,38.0,37.85,38.0,22300.0,29.1475,29.2631,29.1475,29.2631,22300.0
2015-01-30 13:30:00,37.99,38.04,37.97,38.03,37600.0,29.2553,29.2939,29.2399,29.2862,37600.0
2015-01-30 13:40:00,38.03,38.12,38.01,38.12,29200.0,29.2862,29.3555,29.2708,29.3555,29200.0
2015-01-30 13:50:00,38.11,38.16,38.11,38.16,38500.0,29.3478,29.3863,29.3478,29.3863,38500.0
2015-01-30 14:00:00,38.16,38.16,38.11,38.14,33400.0,29.3863,29.3863,29.3478,29.3709,33400.0
2015-01-30 14:10:00,38.13,38.21,38.1,38.21,34900.0,29.3632,29.4248,29.3401,29.4248,34900.0
2015-01-30 14:20:00,38.2,38.34,38.2,38.33,29600.0,29.4171,29.5249,29.4171,29.5172,29600.0
2015-01-30 14:30:00,38.32,38.36,38.23,38.25,37500.0,29.5095,29.5403,29.4402,29.4556,37500.0
2015-01-30 14:40:00,38.25,38.27,38.13,38.13,94800.0,29.4556,29.471,29.3632,29.3632,94800.0
2015-01-30 14:50:00,38.12,38.13,38.02,38.04,97500.0,29.3555,29.3632,29.2785,29.2939,97500.0
2015-01-30 15:00:00,38.04,38.05,37.93,37.94,93100.0,29.2939,29.3016,29.2091,29.2168,93100.0
2015-01-30 15:10:00,37.94,37.98,37.83,37.83,89400.0,29.2168,29.2476,29.1321,29.1321,89400.0
2015-01-30 15:20:00,37.84,37.94,37.77,37.93,88800.0,29.1398,29.2168,29.0859,29.2091,88800.0
2015-01-30 15:30:00,37.92,38.0,37.87,37.92,110100.0,29.2014,29.2631,29.1629,29.2014,110100.0
2015-01-30 15:40:00,37.91,37.92,37.77,37.83,96100.0,29.1937,29.2014,29.0859,29.1321,96100.0
2015-01-30 15:50:00,37.83,37.89,37.76,37.81,183700.0,29.1321,29.1783,29.0782,29.1167,183700.0
2015-02-02 09:30:00,37.8,37.92,37.62,37.68,127000.0,29.109,29.2014,28.9704,29.0166,127000.0
2015-02-02 09:40:00,37.66,37.79,37.58,37.69,51600.0,29.0012,29.1013,28.9396,29.0243,51600.0
2015-02-02 09:50:00,37.68,37.74,37.62,37.62,58000.0,29.0166,29.0628,28.9704,28.9704,58000.0
2015-02-02 10:00:00,37.61,37.62,37.47,37.56,84800.0,28.9627,28.9704,28.8549,28.9242,84800.0
2015-02-02 10:10:00,37.52,37.61,37.46,37.6,31500.0,28.8934,28.9627,28.8472,28.955,31500.0
2015-02-02 10:20:00,37.6,37.74,37.57,37.62,60200.0,28.955,29.0628,28.9319,28.9704,60200.0
2015-02-02 10:30:00,37.61,37.73,37.6,37.71,47800.0,28.9627,29.0551,28.955,29.0397,47800.0
2015-02-02 10:40:00,37.72,37.73,37.64,37.7,21000.0,29.0474,29.0551,28.9858,29.032,21000.0
2015-02-02 10:50:00,37.7,37.78,37.67,37.75,45400.0,29.032,29.0936,29.0089,29.0705,45400.0
2015-02-02 11:00:00,37.74,37.87,37.74,37.86,44900.0,29.0628,29.1629,29.0628,29.1552,44900.0
2015-02-02 11:10:00,37.86,37.89,37.81,37.83,18100.0,29.1552,29.1783,29.1167,29.1321,18100.0
2015-02-02 11:20:00,37.83,37.98,37.81,37.96,41200.0,29.1321,29.2476,29.1167,29.2322,41200.0
2015-02-02 11:30:00,37.96,38.14,37.96,38.09,42000.0,29.2322,29.3709,29.2322,29.3324,42000.0
2015-02-02 11:40:00,38.08,38.18,38.05,38.09,36200.0,29.3247,29.4017,29.3016,29.3324,36200.0
2015-02-02 11:50:00,38.07,38.09,38.02,38.04,48700.0,29.317,29.3324,29.2785,29.2939,48700.0
2015-02-02 12:00:00,38.04,38.06,37.97,38.0,43600.0,29.2939,29.3093,29.2399,29.2631,43600.0
2015-02-02 12:10:00,37.99,38.05,37.93,38.05,22200.0,29.2553,29.3016,29.2091,29.3016,22200.0
2015-02-02 12:20:00,38.05,38.06,38.01,38.06,23800.0,29.3016,29.3093,29.2708,29.3093,23800.0
2015-02-02 12:30:00,38.06,38.08,38.01,38.04,22500.0,29.3093,29.3247,29.2708,29.2939,22500.0
2015-02-02 12:40:00,38.04,38.06,37.89,37.89,24700.0,29.2939,29.3093,29.1783,29.1783,24700.0
2015-02-02 12:50:00,37.89,37.94,37.87,37.89,31800.0,29.1783,29.2168,29.1629,29.1783,31800.0
2015-02-02 13:00:00,37.89,37.89,37.83,37.87,21000.0,29.1783,29.1783,29.1321,29.1629,21000.0
2015-02-02 13:10:00,37.88,37.9,37.84,37.9,28500.0,29.1706,29.186,29.1398,29.186,28500.0
2015-02-02 13:20:00,37.9,37.97,37.87,37.91,29500.0,29.186,29.2399,29.1629,29.1937,29500.0
2015-02-02 13:30:00,37.91,37.95,37.84,37.84,27400.0,29.1937,29.2245,29.1398,29.1398,27400.0
2015-02-02 13:40:00,37.83,37.88,37.78,37.82,39700.0,29.1321,29.1706,29.0936,29.1244,39700.0
2015-02-02 13:50:00,37.82,37.87,37.78,37.81,27800.0,29.1244,29.1629,29.0936,29.1167,27800.0
2015-02-02 14:00:00,37.81,37.93,37.8,37.88,30100.0,29.1167,29.2091,29.109,29.1706,30100.0
2015-02-02 14:10:00,37.88,37.97,37.87,37.97,27000.0,29.1706,29.2399,29.1629,29.2399,27000.0
2015-02-02 14:20:00,37.98,38.09,37.96,38.09,28000.0,29.2476,29.3324,29.2322,29.3324,28000.0
2015-02-02 14:30:00,38.1,38.13,37.99,38.01,32000.0,29.3401,29.3632,29.2553,29.2708,32000.0
2015-02-02 14:40:00,38.02,38.03,37.91,37.92,40500.0,29.2785,29.2862,29.1937,29.2014,40500.0
2015-02-02 14:50:00,37.93,38.04,37.91,37.93,50800.0,29.2091,29.2939,29.1937,29.2091,50800.0
2015-02-02 15:00:00,37.93,37.98,37.88,37.97,61800.0,29.2091,29.2476,29.1706,29.2399,61800.0
2015-02-02 15:10:00,37.97,38.05,37.96,37.98,92300.0,29.2399,29.3016,29.2322,29.2476,92300.0
2015-02-02 15:20:00,37.98,38.1,37.98,38.09,64600.0,29.2476,29.3401,29.2476,29.3324,64600.0
2015-02-02 15:30:00,38.09,38.26,38.07,38.25,90300.0,29.3324,29.4633,29.317,29.4556,90300.0
2015-02-02 15:40:00,38.25,38.35,38.24,38.32,114600.0,29.4556,29.5326,29.4479,29.5095,114600.0
2015-02-02 15:50:00,38.31,38.33,38.25,38.29,151600.0,29.5018,29.5172,29.4556,29.4864,151600.0
2015-02-03 09:30:00,38.38,38.76,38.23,38.69,114300.0,29.5557,29.8483,29.4402,29.7944,114300.0
2015-02-03 09:40:00,38.67,38.87,38.67,38.75,65700.0,29.779,29.933,29.779,29.8406,65700.0
2015-02-03 09:50:00,38.77,38.81,38.68,38.68,68400.0,29.856,29.8868,29.7867,29.7867,68400.0
2015-02-03 10:00:00,38.68,38.68,38.58,38.64,59700.0,29.7867,29.7867,29.7097,29.7559,59700.0
2015-02-03 10:10:00,38.64,38.69,38.57,38.66,40700.0,29.7559,29.7944,29.702,29.7713,40700.0
2015-02-03 10:20:00,38.65,38.79,38.59,38.79,32600.0,29.7636,29.8714,29.7174,29.8714,32600.0
2015-02-03 10:30:00,38.78,38.79,38.64,38.66,31600.0,29.8637,29.8714,29.7559,29.7713,31600.0
2015-02-03 10:40:00,38.65,38.68,38.56,38.62,27800.0,29.7636,29.7867,29.6943,29.7405,27800.0
2015-02-03 10:50:00,38.62,38.65,38.49,38.49,40500.0,29.7405,29.7636,29.6404,29.6404,40500.0
2015-02-03 11:00:00,38.48,38.58,38.46,38.53,30200.0,29.6327,29.7097,29.6173,29.6712,30200.0
2015-02-03 11:10:00,38.52,38.63,38.49,38.62,31000.0,29.6635,29.7482,29.6404,29.7405,31000.0
2015-02-03 11:20:00,38.63,38.7,38.61,38.66,51600.0,29.7482,29.8021,29.7328,29.7713,51600.0
2015-02-03 11:30:00,38.66,38.68,38.58,38.59,64300.0,29.7713,29.7867,29.7097,29.7174,64300.0
2015-02-03 11:40:00,38.59,38.67,38.57,38.64,33200.0,29.7174,29.779,29.702,29.7559,33200.0
2015-02-03 11:50:00,38.63,38.67,38.6,38.65,37800.0,29.7482,29.779,29.7251,29.7636,37800.0
2015-02-03 12:00:00,38.64,38.72,38.6,38.71,28500.0,29.7559,29.8175,29.7251,29.8098,28500.0
2015-02-03 12:10:00,38.7,38.77,38.7,38.74,25800.0,29.8021,29.856,29.8021,29.8329,25800.0
2015-02-03 12:20:00,38.75,38.82,38.74,38.8,21900.0,29.8406,29.8945,29.8329,29.8791,21900.0
2015-02-03 12:30:00,38.79,38.79,38.69,38.71,17300.0,29.8714,29.8714,29.7944,29.8098,17300.0
2015-02-03 12:40:00,38.73,38.82,38.72,38.8,25000.0,29.8252,29.8945,29.8175,29.8791,25000.0
2015-02-03 12:50:00,38.81,38.84,38.78,38.79,33900.0,29.8868,29.9099,29.8637,29.8714,33900.0
2015-02-03 13:00:00,38.78,38.82,38.77,38.82,18500.0,29.8637,29.8945,29.856,29.8945,18500.0
2015-02-03 13:10:00,38.81,38.84,38.79,38.82,21400.0,29.8868,29.9099,29.8714,29.8945,21400.0
2015-02-03 13:20:00,38.82,38.87,38.81,38.86,28900.0,29.8945,29.933,29.8868,29.9253,28900.0
2015-02-03 13:30:00,38.87,38.9,38.84,38.89,56600.0,29.933,29.9561,29.9099,29.9484,56600.0
2015-02-03 13:40:00,38.88,38.92,38.88,38.9,37900.0,29.9407,29.9715,29.9407,29.9561,37900.0
2015-02-03 13:50:00,38.89,38.99,38.88,38.99,40900.0,29.9484,30.0254,29.9407,30.0254,40900.0
2015-02-03 14:00:00,38.98,39.02,38.95,39.01,58800.0,30.0177,30.0485,29.9946,30.0408,58800.0
2015-02-03 14:10:00,39.01,39.03,38.98,39.01,28600.0,30.0408,30.0562,30.0177,30.0408,28600.0
2015-02-03 14:20:00,39.01,39.03,38.99,39.01,42300.0,30.0408,30.0562,30.0254,30.0408,42300.0
2015-02-03 14:30:00,39.01,39.03,38.98,39.0,37600.0,30.0408,30.0562,30.0177,30.0331,37600.0
2015-02-03 14:40:00,39.01,39.04,38.99,39.03,26800.0,30.0408,30.0639,30.0254,30.0562,26800.0
2015-02-03 14:50:00,39.04,39.09,39.03,39.07,41500.0,30.0639,30.1024,30.0562,30.087,41500.0
2015-02-03 15:00:00,39.07,39.09,39.02,39.09,64500.0,30.087,30.1024,30.0485,30.1024,64500.0
2015-02-03 15:10:00,39.09,39.1,39.05,39.07,28000.0,30.1024,30.1101,30.0716,30.087,28000.0
2015-02-03 15:20:00,39.07,39.18,39.07,39.17,74300.0,30.087,30.1717,30.087,30.164,74300.0
2015-02-03 15:30:00,39.17,39.18,39.13,39.16,109400.0,30.164,30.1717,30.1332,30.1563,109400.0
2015-02-03 15:40:00,39.16,39.25,39.16,39.25,154900.0,30.1563,30.2257,30.1563,30.2257,154900.0
2015-02-03 15:50:00,39.25,39.29,39.24,39.26,216000.0,30.2257,30.2565,30.2179,30.2334,216000.0
2015-02-04 09:30:00,39.06,39.34,39.04,39.23,135400.0,30.0793,30.295,30.0639,30.2102,135400.0
2015-02-04 09:40:00,39.22,39.23,39.0,39.15,98900.0,30.2025,30.2102,30.0331,30.1486,98900.0
2015-02-04 09:50:00,39.15,39.22,39.11,39.18,53900.0,30.1486,30.2025,30.1178,30.1717,53900.0
2015-02-04 10:00:00,39.2,39.25,39.16,39.19,48000.0,30.1871,30.2257,30.1563,30.1794,48000.0
2015-02-04 10:10:00,39.19,39.27,39.16,39.19,71800.0,30.1794,30.2411,30.1563,30.1794,71800.0
2015-02-04 10:20:00,39.19,39.21,39.16,39.17,93000.0,30.1794,30.1948,30.1563,30.164,93000.0
2015-02-04 10:30:00,39.17,39.2,39.07,39.11,46700.0,30.164,30.1871,30.087,30.1178,46700.0
2015-02-04 10:40:00,39.11,39.18,39.08,39.1,40300.0,30.1178,30.1717,30.0947,30.1101,40300.0
2015-02-04 10:50:00,39.1,39.17,39.07,39.15,53000.0,30.1101,30.164,30.087,30.1486,53000.0
2015-02-04 11:00:00,39.14,39.14,39.08,39.12,34000.0,30.1409,30.1409,30.0947,30.1255,34000.0
2015-02-04 11:10:00,39.12,39.15,39.08,39.09,44300.0,30.1255,30.1486,30.0947,30.1024,44300.0
2015-02-04 11:20:00,39.09,39.1,38.98,39.02,68000.0,30.1024,30.1101,30.0177,30.0485,68000.0
2015-02-04 11:30:00,39.04,39.05,38.98,38.98,43900.0,30.0639,30.0716,30.0177,30.0177,43900.0
2015-02-04 11:40:00,38.99,39.04,38.98,39.0,83900.0,30.0254,30.0639,30.0177,30.0331,83900.0
2015-02-04 11:50:00,39.0,39.0,38.87,38.93,45900.0,30.0331,30.0331,29.933,29.9792,45900.0
2015-02-04 12:00:00,38.93,38.97,38.9,38.94,29200.0,29.9792,30.01,29.9561,29.9869,29200.0
2015-02-04 12:10:00,38.94,38.98,38.93,38.95,53200.0,29.9869,30.0177,29.9792,29.9946,53200.0
2015-02-04 12:20:00,38.95,38.98,38.86,38.86,32400.0,29.9946,30.0177,29.9253,29.9253,32400.0
2015-02-04 12:30:00,38.86,38.91,38.81,38.82,153800.0,29.9253,29.9638,29.8868,29.8945,153800.0
2015-02-04 12:40:00,38.81,38.85,38.78,38.85,88800.0,29.8868,29.9176,29.8637,29.9176,88800.0
2015-02-04 12:50:00,38.85,38.89,38.84,38.84,21000.0,29.9176,29.9484,29.9099,29.9099,21000.0
2015-02-04 13:00:00,38.85,38.9,38.84,38.89,32500.0,29.9176,29.9561,29.9099,29.9484,32500.0
2015-02-04 13:10:00,38.88,38.93,38.85,38.91,31200.0,29.9407,29.9792,29.9176,29.9638,31200.0
2015-02-04 13:20:00,38.9,38.96,38.88,38.96,23800.0,29.9561,30.0023,29.9407,30.0023,23800.0
2015-02-04 13:30:00,38.95,38.96,38.9,38.93,31500.0,29.9946,30.0023,29.9561,29.9792,31500.0
2015-02-04 13:40:00,38.93,38.95,38.9,38.92,44400.0,29.9792,29.9946,29.9561,29.9715,44400.0
2015-02-04 13:50:00,38.92,38.93,38.8,38.87,53800.0,29.9715,29.9792,29.8791,29.933,53800.0
2015-02-04 14:00:00,38.87,38.93,38.86,38.88,47100.0,29.933,29.9792,29.9253,29.9407,47100.0
2015-02-04 14:10:00,38.88,38.92,38.85,38.86,27100.0,29.9407,29.9715,29.9176,29.9253,27100.0
2015-02-04 14:20:00,38.86,38.98,38.86,38.96,52700.0,29.9253,30.0177,29.9253,30.0023,52700.0
2015-02-04 14:30:00,38.97,39.02,38.92,39.02,32800.0,30.01,30.0485,29.9715,30.0485,32800.0
2015-02-04 14:40:00,39.02,39.08,39.0,39.08,30200.0,30.0485,30.0947,30.0331,30.0947,30200.0
2015-02-04 14:50:00,39.07,39.07,39.02,39.05,27600.0,30.087,30.087,30.0485,30.0716,27600.0
2015-02-04 15:00:00,39.05,39.05,38.98,38.99,59300.0,30.0716,30.0716,30.0177,30.0254,59300.0
2015-02-04 15:10:00,38.99,39.09,38.97,39.09,39400.0,30.0254,30.1024,30.01,30.1024,39400.0
2015-02-04 15:20:00,39.09,39.16,39.06,39.14,50600.0,30.1024,30.1563,30.0793,30.1409,50600.0
2015-02-04 15:30:00,39.17,39.21,39.05,39.06,64100.0,30.164,30.1948,30.0716,30.0793,64100.0
2015-02-04 15:40:00,39.06,39.09,38.85,38.95,200800.0,30.0793,30.1024,29.9176,29.9946,200800.0
2015-02-04 15:50:00,38.95,38.96,38.85,38.92,148200.0,29.9946,30.0023,29.9176,29.9715,148200.0
2015-02-05 09:30:00,38.99,39.03,38.5,38.97,76700.0,30.0254,30.0562,29.6481,30.01,76700.0
2015-02-05 09:40:00,38.99,39.1,38.98,39.1,28100.0,30.0254,30.1101,30.0177,30.1101,28100.0
2015-02-05 09:50:00,39.09,39.14,39.04,39.07,13900.0,30.1024,30.1409,30.0639,30.087,13900.0
2015-02-05 10:00:00,39.03,39.04,38.95,38.97,22400.0,30.0562,30.0639,29.9946,30.01,22400.0
2015-02-05 10:10:00,38.95,39.02,38.91,38.98,27600.0,29.9946,30.0485,29.9638,30.0177,27600.0
2015-02-05 10:20:00,38.97,38.98,38.91,38.91,26700.0,30.01,30.0177,29.9638,29.9638,26700.0
2015-02-05 10:30:00,38.91,38.97,38.9,38.96,40500.0,29.9638,30.01,29.9561,30.0023,40500.0
2015-02-05 10:40:00,38.97,39.0,38.92,38.98,48400.0,30.01,30.0331,29.9715,30.0177,48400.0
2015-02-05 10:50:00,38.98,39.06,38.98,39.03,19700.0,30.0177,30.0793,30.0177,30.0562,19700.0
2015-02-05 11:00:00,39.02,39.08,38.98,39.08,17700.0,30.0485,30.0947,30.0177,30.0947,17700.0
2015-02-05 11:10:00,39.07,39.13,39.04,39.04,22300.0,30.087,30.1332,30.0639,30.0639,22300.0
2015-02-05 11:20:00,39.05,39.06,39.01,39.05,58400.0,30.0716,30.0793,30.0408,30.0716,58400.0
2015-02-05 11:30:00,39.05,39.09,39.03,39.09,23400.0,30.0716,30.1024,30.0562,30.1024,23400.0
2015-02-05 11:40:00,39.09,39.12,39.04,39.09,17100.0,30.1024,30.1255,30.0639,30.1024,17100.0
2015-02-05 11:50:00,39.08,39.09,38.98,39.0,28400.0,30.0947,30.1024,30.0177,30.0331,28400.0
2015-02-05 12:00:00,38.99,39.04,38.98,39.03,32900.0,30.0254,30.0639,30.0177,30.0562,32900.0
2015-02-05 12:10:00,39.03,39.06,38.98,38.99,33700.0,30.0562,30.0793,30.0177,30.0254,33700.0
2015-02-05 12:20:00,39.0,39.04,38.97,38.98,14300.0,30.0331,30.0639,30.01,30.0177,14300.0
2015-02-05 12:30:00,38.98,39.04,38.98,39.04,64200.0,30.0177,30.0639,30.0177,30.0639,64200.0
2015-02-05 12:40:00,39.05,39.11,39.04,39.07,13600.0,30.0716,30.1178,30.0639,30.087,13600.0
2015-02-05 12:50:00,39.08,39.11,39.06,39.07,28200.0,30.0947,30.1178,30.0793,30.087,28200.0
2015-02-05 13:00:00,39.07,39.08,39.03,39.05,24900.0,30.087,30.0947,30.0562,30.0716,24900.0
2015-02-05 13:10:00,39.05,39.06,39.03,39.05,44100.0,30.0716,30.0793,30.0562,30.0716,44100.0
2015-02-05 13:20:00,39.05,39.08,39.04,39.05,30000.0,30.0716,30.0947,30.0639,30.0716,30000.0
2015-02-05 13:30:00,39.06,39.06,39.03,39.04,22600.0,30.0793,30.0793,30.0562,30.0639,22600.0
2015-02-05 13:40:00,39.04,39.04,39.02,39.02,20100.0,30.0639,30.0639,30.0485,30.0485,20100.0
2015-02-05 13:50:00,39.02,39.03,38.98,39.0,26300.0,30.0485,30.0562,30.0177,30.0331,26300.0
2015-02-05 14:00:00,38.99,39.0,38.94,38.99,17200.0,30.0254,30.0331,29.9869,30.0254,17200.0
2015-02-05 14:10:00,38.99,39.01,38.94,38.97,43100.0,30.0254,30.0408,29.9869,30.01,43100.0
2015-02-05 14:20:00,38.97,38.97,38.9,38.9,65000.0,30.01,30.01,29.9561,29.9561,65000.0
2015-02-05 14:30:00,38.9,38.91,38.86,38.87,36900.0,29.9561,29.9638,29.9253,29.933,36900.0
2015-02-05 14:40:00,38.86,38.87,38.81,38.82,28000.0,29.9253,29.933,29.8868,29.8945,28000.0
2015-02-05 14:50:00,38.83,38.86,38.8,38.8,48400.0,29.9022,29.9253,29.8791,29.8791,48400.0
2015-02-05 15:00:00,38.8,38.82,38.78,38.8,45800.0,29.8791,29.8945,29.8637,29.8791,45800.0
2015-02-05 15:10:00,38.79,38.79,38.75,38.77,47800.0,29.8714,29.8714,29.8406,29.856,47800.0
2015-02-05 15:20:00,38.77,38.82,38.76,38.8,89500.0,29.856,29.8945,29.8483,29.8791,89500.0
2015-02-05 15:30:00,38.8,38.93,38.79,38.9,99200.0,29.8791,29.9792,29.8714,29.9561,99200.0
2015-02-05 15:40:00,38.9,38.91,38.84,38.85,74400.0,29.9561,29.9638,29.9099,29.9176,74400.0
2015-02-05 15:50:00,38.85,38.85,38.78,38.8,336500.0,29.9176,29.9176,29.8637,29.8791,336500.0
2015-02-06 09:30:00,38.91,38.99,38.45,38.93,135600.0,29.9638,30.0254,29.6096,29.9792,135600.0
2015-02-06 09:40:00,38.93,38.98,38.82,38.97,42000.0,29.9792,30.0177,29.8945,30.01,42000.0
2015-02-06 09:50:00,38.96,38.97,38.88,38.94,46500.0,30.0023,30.01,29.9407,29.9869,46500.0
2015-02-06 10:00:00,38.94,39.12,38.93,39.11,47600.0,29.9869,30.1255,29.9792,30.1178,47600.0
2015-02-06 10:10:00,39.11,39.33,39.11,39.31,59400.0,30.1178,30.2873,30.1178,30.2719,59400.0
2015-02-06 10:20:00,39.32,39.34,39.29,39.3,35400.0,30.2796,30.295,30.2565,30.2642,35400.0
2015-02-06 10:30:00,39.3,39.31,39.21,39.27,35700.0,30.2642,30.2719,30.1948,30.2411,35700.0
2015-02-06 10:40:00,39.27,39.37,39.25,39.35,27400.0,30.2411,30.3181,30.2257,30.3027,27400.0
2015-02-06 10:50:00,39.35,39.37,39.3,39.34,31400.0,30.3027,30.3181,30.2642,30.295,31400.0
2015-02-06 11:00:00,39.33,39.33,39.25,39.3,59200.0,30.2873,30.2873,30.2257,30.2642,59200.0
2015-02-06 11:10:00,39.29,39.3,39.23,39.26,38100.0,30.2565,30.2642,30.2102,30.2334,38100.0
2015-02-06 11:20:00,39.26,39.26,39.19,39.2,32800.0,30.2334,30.2334,30.1794,30.1871,32800.0
2015-02-06 11:30:00,39.2,39.23,39.08,39.16,45000.0,30.1871,30.2102,30.0947,30.1563,45000.0
2015-02-06 11:40:00,39.16,39.21,39.15,39.19,30200.0,30.1563,30.1948,30.1486,30.1794,30200.0
2015-02-06 11:50:00,39.19,39.21,39.16,39.2,20600.0,30.1794,30.1948,30.1563,30.1871,20600.0
2015-02-06 12:00:00,39.21,39.21,39.18,39.21,24400.0,30.1948,30.1948,30.1717,30.1948,24400.0
2015-02-06 12:10:00,39.21,39.22,39.18,39.21,23200.0,30.1948,30.2025,30.1717,30.1948,23200.0
2015-02-06 12:20:00,39.2,39.31,39.2,39.24,28300.0,30.1871,30.2719,30.1871,30.2179,28300.0
2015-02-06 12:30:00,39.25,39.28,39.22,39.23,40800.0,30.2257,30.2488,30.2025,30.2102,40800.0
2015-02-06 12:40:00,39.22,39.22,39.07,39.16,33700.0,30.2025,30.2025,30.087,30.1563,33700.0
2015-02-06 12:50:00,39.16,39.17,39.13,39.14,28100.0,30.1563,30.164,30.1332,30.1409,28100.0
2015-02-06 13:00:00,39.14,39.15,39.05,39.08,22400.0,30.1409,30.1486,30.0716,30.0947,22400.0
2015-02-06 13:10:00,39.08,39.09,39.01,39.06,29800.0,30.0947,30.1024,30.0408,30.0793,29800.0
2015-02-06 13:20:00,39.07,39.09,38.99,39.01,31600.0,30.087,30.1024,30.0254,30.0408,31600.0
2015-02-06 13:30:00,39.02,39.07,38.99,39.05,26600.0,30.0485,30.087,30.0254,30.0716,26600.0
2015-02-06 13:40:00,39.05,39.11,39.04,39.07,24900.0,30.0716,30.1178,30.0639,30.087,24900.0
2015-02-06 13:50:00,39.08,39.1,39.04,39.05,31300.0,30.0947,30.1101,30.0639,30.0716,31300.0
2015-02-06 14:00:00,39.05,39.06,38.95,38.97,34000.0,30.0716,30.0793,29.9946,30.01,34000.0
2015-02-06 14:10:00,38.97,39.09,38.96,39.07,20300.0,30.01,30.1024,30.0023,30.087,20300.0
2015-02-06 14:20:00,39.08,39.12,39.06,39.1,23100.0,30.0947,30.1255,30.0793,30.1101,23100.0
2015-02-06 14:30:00,39.1,39.16,39.09,39.14,31700.0,30.1101,30.1563,30.1024,30.1409,31700.0
2015-02-06 14:40:00,39.14,39.15,39.04,39.1,29600.0,30.1409,30.1486,30.0639,30.1101,29600.0
2015-02-06 14:50:00,39.09,39.09,39.01,39.01,23800.0,30.1024,30.1024,30.0408,30.0408,23800.0
2015-02-06 15:00:00,39.0,39.01,38.88,38.94,34000.0,30.0331,30.0408,29.9407,29.9869,34000.0
2015-02-06 15:10:00,38.93,38.97,38.86,38.86,36800.0,29.9792,30.01,29.9253,29.9253,36800.0
2015-02-06 15:20:00,38.85,38.9,38.78,38.78,53000.0,29.9176,29.9561,29.8637,29.8637,53000.0
2015-02-06 15:30:00,38.8,38.86,38.75,38.84,35200.0,29.8791,29.9253,29.8406,29.9099,35200.0
2015-02-06 15:40:00,38.85,38.85,38.73,38.77,64600.0,29.9176,29.9176,29.8252,29.856,64600.0
2015-02-06 15:50:00,38.77,38.88,38.75,38.87,246600.0,29.856,29.9407,29.8406,29.933,246600.0
2015-02-09 09:30:00,38.86,39.04,38.7,39.02,89200.0,29.9253,30.0639,29.8021,30.0485,89200.0
2015-02-09 09:40:00,39.0,39.05,38.87,39.01,17000.0,30.0331,30.0716,29.933,30.0408,17000.0
2015-02-09 09:50:00,39.02,39.09,38.96,38.96,79600.0,30.0485,30.1024,30.0023,30.0023,79600.0
2015-02-09 10:00:00,38.96,39.02,38.96,38.98,14700.0,30.0023,30.0485,30.0023,30.0177,14700.0
2015-02-09 10:10:00,38.97,39.08,38.95,39.04,27500.0,30.01,30.0947,29.9946,30.0639,27500.0
2015-02-09 10:20:00,39.04,39.04,38.93,38.94,23300.0,30.0639,30.0639,29.9792,29.9869,23300.0
2015-02-09 10:30:00,38.95,39.08,38.93,39.02,20900.0,29.9946,30.0947,29.9792,30.0485,20900.0
2015-02-09 10:40:00,39.02,39.04,38.91,39.01,24200.0,30.0485,30.0639,29.9638,30.0408,24200.0
2015-02-09 10:50:00,39.02,39.03,38.96,38.96,9000.0,30.0485,30.0562,30.0023,30.0023,9000.0
2015-02-09 11:00:00,38.97,39.03,38.97,39.03,15100.0,30.01,30.0562,30.01,30.0562,15100.0
2015-02-09 11:10:00,39.03,39.06,39.0,39.03,50400.0,30.0562,30.0793,30.0331,30.0562,50400.0
2015-02-09 11:20:00,39.03,39.06,38.98,39.04,41500.0,30.0562,30.0793,30.0177,30.0639,41500.0
2015-02-09 11:30:00,39.04,39.04,38.98,38.99,22400.0,30.0639,30.0639,30.0177,30.0254,22400.0
2015-02-09 11:40:00,38.98,39.0,38.96,38.97,13600.0,30.0177,30.0331,30.0023,30.01,13600.0
2015-02-09 11:50:00,38.97,38.99,38.92,38.92,11800.0,30.01,30.0254,29.9715,29.9715,11800.0
2015-02-09 12:00:00,38.92,38.94,38.88,38.93,39100.0,29.9715,29.9869,29.9407,29.9792,39100.0
2015-02-09 12:10:00,38.93,38.96,38.88,38.88,33700.0,29.9792,30.0023,29.9407,29.9407,33700.0
2015-02-09 12:20:00,38.88,38.93,38.87,38.93,31900.0,29.9407,29.9792,29.933,29.9792,31900.0
2015-02-09 12:30:00,38.93,38.99,38.93,38.98,14300.0,29.9792,30.0254,29.9792,30.0177,14300.0
2015-02-09 12:40:00,38.98,38.99,38.93,38.94,11800.0,30.0177,30.0254,29.9792,29.9869,11800.0
2015-02-09 12:50:00,38.93,38.95,38.88,38.89,30300.0,29.9792,29.9946,29.9407,29.9484,30300.0
2015-02-09 13:00:00,38.88,38.94,38.88,38.94,20200.0,29.9407,29.9869,29.9407,29.9869,20200.0
2015-02-09 13:10:00,38.94,38.97,38.93,38.94,7600.0,29.9869,30.01,29.9792,29.9869,7600.0
2015-02-09 13:20:00,38.93,38.95,38.9,38.9,13700.0,29.9792,29.9946,29.9561,29.9561,13700.0
2015-02-09 13:30:00,38.9,38.93,38.9,38.91,36000.0,29.9561,29.9792,29.9561,29.9638,36000.0
2015-02-09 13:40:00,38.91,38.93,38.85,38.87,20000.0,29.9638,29.9792,29.9176,29.933,20000.0
2015-02-09 13:50:00,38.86,38.91,38.83,38.9,21200.0,29.9253,29.9638,29.9022,29.9561,21200.0
2015-02-09 14:00:00,38.9,38.93,38.86,38.87,15900.0,29.9561,29.9792,29.9253,29.933,15900.0
2015-02-09 14:10:00,38.87,38.89,38.81,38.82,22700.0,29.933,29.9484,29.8868,29.8945,22700.0
2015-02-09 14:20:00,38.82,38.88,38.79,38.87,32700.0,29.8945,29.9407,29.8714,29.933,32700.0
2015-02-09 14:30:00,38.87,38.89,38.84,38.87,34700.0,29.933,29.9484,29.9099,29.933,34700.0
2015-02-09 14:40:00,38.87,38.87,38.8,38.81,31900.0,29.933,29.933,29.8791,29.8868,31900.0
2015-02-09 14:50:00,38.81,38.82,38.8,38.81,33200.0,29.8868,29.8945,29.8791,29.8868,33200.0
2015-02-09 15:00:00,38.8,38.82,38.76,38.79,102300.0,29.8791,29.8945,29.8483,29.8714,102300.0
2015-02-09 15:10:00,38.8,38.84,38.79,38.79,49700.0,29.8791,29.9099,29.8714,29.8714,49700.0
2015-02-09 15:20:00,38.79,38.9,38.77,38.9,62800.0,29.8714,29.9561,29.856,29.9561,62800.0
2015-02-09 15:30:00,38.89,38.89,38.81,38.84,47300.0,29.9484,29.9484,29.8868,29.9099,47300.0
2015-02-09 15:40:00,38.85,38.95,38.84,38.93,69200.0,29.9176,29.9946,29.9099,29.9792,69200.0
2015-02-09 15:50:00,38.92,38.93,38.83,38.85,111700.0,29.9715,29.9792,29.9022,29.9176,111700.0
2015-02-10 09:30:00,39.16,39.16,38.69,38.8,114800.0,30.1563,30.1563,29.7944,29.8791,114800.0
2015-02-10 09:40:00,38.8,38.84,38.69,38.83,45000.0,29.8791,29.9099,29.7944,29.9022,45000.0
2015-02-10 09:50:00,38.83,38.89,38.69,38.72,34700.0,29.9022,29.9484,29.7944,29.8175,34700.0
2015-02-10 10:00:00,38.71,38.72,38.66,38.68,31800.0,29.8098,29.8175,29.7713,29.7867,31800.0
2015-02-10 10:10:00,38.68,38.87,38.68,38.8,48000.0,29.7867,29.933,29.7867,29.8791,48000.0
2015-02-10 10:20:00,38.79,38.8,38.6,38.63,22000.0,29.8714,29.8791,29.7251,29.7482,22000.0
2015-02-10 10:30:00,38.63,38.73,38.59,38.72,30100.0,29.7482,29.8252,29.7174,29.8175,30100.0
2015-02-10 10:40:00,38.72,38.74,38.6,38.6,22500.0,29.8175,29.8329,29.7251,29.7251,22500.0
2015-02-10 10:50:00,38.61,38.71,38.6,38.69,19400.0,29.7328,29.8098,29.7251,29.7944,19400.0
2015-02-10 11:00:00,38.7,38.76,38.69,38.76,28400.0,29.8021,29.8483,29.7944,29.8483,28400.0
2015-02-10 11:10:00,38.78,38.84,38.77,38.84,21300.0,29.8637,29.9099,29.856,29.9099,21300.0
2015-02-10 11:20:00,38.85,38.91,38.85,38.89,50600.0,29.9176,29.9638,29.9176,29.9484,50600.0
2015-02-10 11:30:00,38.9,38.94,38.88,38.91,55400.0,29.9561,29.9869,29.9407,29.9638,55400.0
2015-02-10 11:40:00,38.91,38.98,38.89,38.97,16800.0,29.9638,30.0177,29.9484,30.01,16800.0
2015-02-10 11:50:00,38.97,39.08,38.96,39.08,27000.0,30.01,30.0947,30.0023,30.0947,27000.0
2015-02-10 12:00:00,39.08,39.09,39.03,39.09,22500.0,30.0947,30.1024,30.0562,30.1024,22500.0
2015-02-10 12:10:00,39.09,39.17,39.09,39.13,25100.0,30.1024,30.164,30.1024,30.1332,25100.0
2015-02-10 12:20:00,39.13,39.14,39.11,39.14,22800.0,30.1332,30.1409,30.1178,30.1409,22800.0
2015-02-10 12:30:00,39.13,39.13,39.08,39.11,28000.0,30.1332,30.1332,30.0947,30.1178,28000.0
2015-02-10 12:40:00,39.11,39.2,39.11,39.2,44400.0,30.1178,30.1871,30.1178,30.1871,44400.0
2015-02-10 12:50:00,39.2,39.21,39.16,39.18,21500.0,30.1871,30.1948,30.1563,30.1717,21500.0
2015-02-10 13:00:00,39.18,39.18,39.15,39.18,20500.0,30.1717,30.1717,30.1486,30.1717,20500.0
2015-02-10 13:10:00,39.18,39.24,39.17,39.23,78200.0,30.1717,30.2179,30.164,30.2102,78200.0
2015-02-10 13:20:00,39.23,39.23,39.15,39.21,40900.0,30.2102,30.2102,30.1486,30.1948,40900.0
2015-02-10 13:30:00,39.21,39.26,39.2,39.25,23200.0,30.1948,30.2334,30.1871,30.2257,23200.0
2015-02-10 13:40:00,39.26,39.29,39.25,39.28,31200.0,30.2334,30.2565,30.2257,30.2488,31200.0
2015-02-10 13:50:00,39.27,39.31,39.23,39.23,23600.0,30.2411,30.2719,30.2102,30.2102,23600.0
2015-02-10 14:00:00,39.23,39.24,39.16,39.17,28700.0,30.2102,30.2179,30.1563,30.164,28700.0
2015-02-10 14:10:00,39.18,39.19,39.08,39.16,48500.0,30.1717,30.1794,30.0947,30.1563,48500.0
2015-02-10 14:20:00,39.15,39.28,39.15,39.26,25900.0,30.1486,30.2488,30.1486,30.2334,25900.0
2015-02-10 14:30:00,39.27,39.41,39.26,39.4,73500.0,30.2411,30.3489,30.2334,30.3412,73500.0
2015-02-10 14:40:00,39.4,39.41,39.38,39.39,22100.0,30.3412,30.3489,30.3258,30.3335,22100.0
2015-02-10 14:50:00,39.39,39.44,39.38,39.43,33000.0,30.3335,30.372,30.3258,30.3643,33000.0
2015-02-10 15:00:00,39.44,39.44,39.37,39.39,41900.0,30.372,30.372,30.3181,30.3335,41900.0
2015-02-10 15:10:00,39.39,39.39,39.31,39.33,38700.0,30.3335,30.3335,30.2719,30.2873,38700.0
2015-02-10 15:20:00,39.33,39.38,39.3,39.38,43800.0,30.2873,30.3258,30.2642,30.3258,43800.0
2015-02-10 15:30:00,39.37,39.38,39.32,39.35,50200.0,30.3181,30.3258,30.2796,30.3027,50200.0
2015-02-10 15:40:00,39.35,39.42,39.34,39.39,70700.0,30.3027,30.3566,30.295,30.3335,70700.0
2015-02-10 15:50:00,39.4,39.46,39.39,39.44,169300.0,30.3412,30.3874,30.3335,30.372,169300.0
2015-02-11 09:30:00,39.22,39.63,39.2,39.33,95200.0,30.2025,30.5183,30.1871,30.2873,95200.0
2015-02-11 09:40:00,39.33,39.33,39.12,39.26,52800.0,30.2873,30.2873,30.1255,30.2334,52800.0
2015-02-11 09:50:00,39.28,39.53,39.25,39.5,49700.0,30.2488,30.4413,30.2257,30.4182,49700.0
2015-02-11 10:00:00,39.5,39.52,39.29,39.29,40200.0,30.4182,30.4336,30.2565,30.2565,40200.0
2015-02-11 10:10:00,39.29,39.4,39.29,39.36,41900.0,30.2565,30.3412,30.2565,30.3104,41900.0
2015-02-11 10:20:00,39.36,39.41,39.32,39.4,32000.0,30.3104,30.3489,30.2796,30.3412,32000.0
2015-02-11 10:30:00,39.41,39.52,39.41,39.5,65300.0,30.3489,30.4336,30.3489,30.4182,65300.0
2015-02-11 10:40:00,39.51,39.52,39.47,39.47,41300.0,30.4259,30.4336,30.3951,30.3951,41300.0
2015-02-11 10:50:00,39.48,39.57,39.47,39.57,71500.0,30.4028,30.4721,30.3951,30.4721,71500.0
2015-02-11 11:00:00,39.57,39.69,39.57,39.68,78300.0,30.4721,30.5645,30.4721,30.5568,78300.0
2015-02-11 11:10:00,39.69,39.74,39.68,39.7,61600.0,30.5645,30.603,30.5568,30.5722,61600.0
2015-02-11 11:20:00,39.69,39.7,39.61,39.68,47200.0,30.5645,30.5722,30.5029,30.5568,47200.0
2015-02-11 11:30:00,39.69,39.75,39.65,39.74,48700.0,30.5645,30.6107,30.5337,30.603,48700.0
2015-02-11 11:40:00,39.74,39.82,39.73,39.82,49100.0,30.603,30.6646,30.5953,30.6646,49100.0
2015-02-11 11:50:00,39.83,39.86,39.82,39.85,38400.0,30.6723,30.6954,30.6646,30.6877,38400.0
2015-02-11 12:00:00,39.85,39.85,39.78,39.79,38200.0,30.6877,30.6877,30.6338,30.6415,38200.0
2015-02-11 12:10:00,39.78,39.81,39.75,39.8,24300.0,30.6338,30.6569,30.6107,30.6492,24300.0
2015-02-11 12:20:00,39.8,39.89,39.8,39.88,32600.0,30.6492,30.7185,30.6492,30.7108,32600.0
2015-02-11 12:30:00,39.88,39.9,39.82,39.83,23400.0,30.7108,30.7262,30.6646,30.6723,23400.0
2015-02-11 12:40:00,39.83,39.83,39.73,39.73,31000.0,30.6723,30.6723,30.5953,30.5953,31000.0
2015-02-11 12:50:00,39.73,39.73,39.66,39.71,29000.0,30.5953,30.5953,30.5414,30.5799,29000.0
2015-02-11 13:00:00,39.71,39.83,39.7,39.81,47100.0,30.5799,30.6723,30.5722,30.6569,47100.0
2015-02-11 13:10:00,39.81,39.85,39.75,39.85,157200.0,30.6569,30.6877,30.6107,30.6877,157200.0
2015-02-11 13:20:00,39.85,39.88,39.8,39.84,84800.0,30.6877,30.7108,30.6492,30.68,84800.0
2015-02-11 13:30:00,39.83,39.88,39.81,39.85,66400.0,30.6723,30.7108,30.6569,30.6877,66400.0
2015-02-11 13:40:00,39.86,39.88,39.79,39.8,50400.0,30.6954,30.7108,30.6415,30.6492,50400.0
2015-02-11 13:50:00,39.8,39.82,39.75,39.77,62900.0,30.6492,30.6646,30.6107,30.6261,62900.0
2015-02-11 14:00:00,39.78,39.79,39.72,39.73,46100.0,30.6338,30.6415,30.5876,30.5953,46100.0
2015-02-11 14:10:00,39.73,39.78,39.72,39.73,58500.0,30.5953,30.6338,30.5876,30.5953,58500.0
2015-02-11 14:20:00,39.73,39.74,39.65,39.74,88700.0,30.5953,30.603,30.5337,30.603,88700.0
2015-02-11 14:30:00,39.75,39.81,39.74,39.8,45700.0,30.6107,30.6569,30.603,30.6492,45700.0
2015-02-11 14:40:00,39.8,39.81,39.75,39.77,50000.0,30.6492,30.6569,30.6107,30.6261,50000.0
2015-02-11 14:50:00,39.77,39.81,39.72,39.77,77800.0,30.6261,30.6569,30.5876,30.6261,77800.0
2015-02-11 15:00:00,39.77,39.82,39.73,39.74,160300.0,30.6261,30.6646,30.5953,30.603,160300.0
2015-02-11 15:10:00,39.73,39.77,39.65,39.75,83700.0,30.5953,30.6261,30.5337,30.6107,83700.0
2015-02-11 15:20:00,39.76,39.87,39.74,39.8,84200.0,30.6184,30.7031,30.603,30.6492,84200.0
2015-02-11 15:30:00,39.8,39.82,39.69,39.76,114400.0,30.6492,30.6646,30.5645,30.6184,114400.0
2015-02-11 15:40:00,39.75,39.83,39.72,39.76,141000.0,30.6107,30.6723,30.5876,30.6184,141000.0
2015-02-11 15:50:00,39.76,39.8,39.73,39.79,359700.0,30.6184,30.6492,30.5953,30.6415,359700.0
2015-02-12 09:30:00,36.23,36.78,35.88,36.58,1332200.0,27.9,28.3236,27.6305,28.1695,1332200.0
2015-02-12 09:40:00,36.57,36.62,36.0,36.21,1390500.0,28.1618,28.2003,27.7229,27.8846,1390500.0
2015-02-12 09:50:00,36.22,36.35,36.12,36.12,840900.0,27.8923,27.9924,27.8153,27.8153,840900.0
2015-02-12 10:00:00,36.12,36.25,36.09,36.17,598500.0,27.8153,27.9154,27.7922,27.8538,598500.0
2015-02-12 10:10:00,36.17,36.53,36.16,36.4,827600.0,27.8538,28.131,27.8461,28.0309,827600.0
2015-02-12 10:20:00,36.38,36.46,36.26,36.37,439100.0,28.0155,28.0771,27.9231,28.0078,439100.0
2015-02-12 10:30:00,36.35,36.37,36.1,36.25,409300.0,27.9924,28.0078,27.7999,27.9154,409300.0
2015-02-12 10:40:00,36.25,36.26,36.11,36.2,275200.0,27.9154,27.9231,27.8076,27.8769,275200.0
2015-02-12 10:50:00,36.2,36.39,36.2,36.26,262100.0,27.8769,28.0232,27.8769,27.9231,262100.0
2015-02-12 11:00:00,36.27,36.37,36.23,36.37,202900.0,27.9308,28.0078,27.9,28.0078,202900.0
2015-02-12 11:10:00,36.36,36.37,36.16,36.27,209700.0,28.0001,28.0078,27.8461,27.9308,209700.0
2015-02-12 11:20:00,36.27,36.27,36.1,36.11,235300.0,27.9308,27.9308,27.7999,27.8076,235300.0
2015-02-12 11:30:00,36.11,36.19,36.1,36.16,179000.0,27.8076,27.8692,27.7999,27.8461,179000.0
2015-02-12 11:40:00,36.16,36.31,36.15,36.27,196400.0,27.8461,27.9616,27.8384,27.9308,196400.0
2015-02-12 11:50:00,36.27,36.28,36.16,36.18,159100.0,27.9308,27.9385,27.8461,27.8615,159100.0
2015-02-12 12:00:00,36.19,36.36,36.18,36.36,199300.0,27.8692,28.0001,27.8615,28.0001,199300.0
2015-02-12 12:10:00,36.36,36.73,36.35,36.68,323500.0,28.0001,28.285,27.9924,28.2465,323500.0
2015-02-12 12:20:00,36.69,36.77,36.58,36.59,247200.0,28.2542,28.3159,28.1695,28.1772,247200.0
2015-02-12 12:30:00,36.59,36.62,36.47,36.49,143900.0,28.1772,28.2003,28.0848,28.1002,143900.0
2015-02-12 12:40:00,36.5,36.54,36.38,36.5,156200.0,28.1079,28.1387,28.0155,28.1079,156200.0
2015-02-12 12:50:00,36.51,36.64,36.48,36.63,118100.0,28.1156,28.2157,28.0925,28.208,118100.0
2015-02-12 13:00:00,36.63,36.68,36.6,36.61,179500.0,28.208,28.2465,28.1849,28.1926,179500.0
2015-02-12 13:10:00,36.6,36.83,36.59,36.83,196100.0,28.1849,28.3621,28.1772,28.3621,196100.0
2015-02-12 13:20:00,36.82,36.87,36.77,36.87,149600.0,28.3544,28.3929,28.3159,28.3929,149600.0
2015-02-12 13:30:00,36.88,36.9,36.68,36.82,183900.0,28.4006,28.416,28.2465,28.3544,183900.0
2015-02-12 13:40:00,36.81,36.93,36.8,36.84,140700.0,28.3467,28.4391,28.339,28.3698,140700.0
2015-02-12 13:50:00,36.84,36.84,36.74,36.78,115400.0,28.3698,28.3698,28.2927,28.3236,115400.0
2015-02-12 14:00:00,36.79,37.03,36.78,37.03,217900.0,28.3313,28.5161,28.3236,28.5161,217900.0
2015-02-12 14:10:00,37.02,37.08,36.99,37.06,152800.0,28.5084,28.5546,28.4853,28.5392,152800.0
2015-02-12 14:20:00,37.06,37.08,36.99,37.0,135400.0,28.5392,28.5546,28.4853,28.493,135400.0
2015-02-12 14:30:00,37.0,37.01,36.83,36.9,171600.0,28.493,28.5007,28.3621,28.416,171600.0
2015-02-12 14:40:00,36.9,37.07,36.89,37.06,159300.0,28.416,28.5469,28.4083,28.5392,159300.0
2015-02-12 14:50:00,37.06,37.23,37.05,37.23,169900.0,28.5392,28.6701,28.5315,28.6701,169900.0
2015-02-12 15:00:00,37.23,37.28,37.06,37.28,368100.0,28.6701,28.7086,28.5392,28.7086,368100.0
2015-02-12 15:10:00,37.28,37.28,37.15,37.2,361300.0,28.7086,28.7086,28.6085,28.647,361300.0
2015-02-12 15:20:00,37.2,37.21,37.1,37.1,248800.0,28.647,28.6547,28.57,28.57,248800.0
2015-02-12 15:30:00,37.1,37.2,36.91,36.97,387500.0,28.57,28.647,28.4237,28.4699,387500.0
2015-02-12 15:40:00,36.97,37.06,36.87,36.99,474900.0,28.4699,28.5392,28.3929,28.4853,474900.0
2015-02-12 15:50:00,36.99,37.0,36.84,36.89,814600.0,28.4853,28.493,28.3698,28.4083,814600.0
2015-02-13 09:30:00,37.0,37.51,36.99,37.51,254300.0,28.493,28.8857,28.4853,28.8857,254300.0
2015-02-13 09:40:00,37.51,37.83,37.4,37.82,234500.0,28.8857,29.1321,28.801,29.1244,234500.0
2015-02-13 09:50:00,37.83,37.91,37.7,37.84,206200.0,29.1321,29.1937,29.032,29.1398,206200.0
2015-02-13 10:00:00,37.84,37.9,37.74,37.78,183500.0,29.1398,29.186,29.0628,29.0936,183500.0
2015-02-13 10:10:00,37.78,37.83,37.58,37.71,207100.0,29.0936,29.1321,28.9396,29.0397,207100.0
2015-02-13 10:20:00,37.7,37.96,37.7,37.84,155400.0,29.032,29.2322,29.032,29.1398,155400.0
2015-02-13 10:30:00,37.84,37.85,37.7,37.81,111100.0,29.1398,29.1475,29.032,29.1167,111100.0
2015-02-13 10:40:00,37.82,37.85,37.77,37.85,88400.0,29.1244,29.1475,29.0859,29.1475,88400.0
2015-02-13 10:50:00,37.85,37.86,37.8,37.85,97500.0,29.1475,29.1552,29.109,29.1475,97500.0
2015-02-13 11:00:00,37.85,37.86,37.72,37.79,130900.0,29.1475,29.1552,29.0474,29.1013,130900.0
2015-02-13 11:10:00,37.8,37.83,37.77,37.8,76900.0,29.109,29.1321,29.0859,29.109,76900.0
2015-02-13 11:20:00,37.8,37.86,37.77,37.85,72200.0,29.109,29.1552,29.0859,29.1475,72200.0
2015-02-13 11:30:00,37.85,37.93,37.81,37.85,96300.0,29.1475,29.2091,29.1167,29.1475,96300.0
2015-02-13 11:40:00,37.84,38.0,37.83,37.99,52000.0,29.1398,29.2631,29.1321,29.2553,52000.0
2015-02-13 11:50:00,37.99,37.99,37.94,37.98,43600.0,29.2553,29.2553,29.2168,29.2476,43600.0
2015-02-13 12:00:00,37.99,37.99,37.9,37.9,54200.0,29.2553,29.2553,29.186,29.186,54200.0
2015-02-13 12:10:00,37.91,37.91,37.82,37.83,47900.0,29.1937,29.1937,29.1244,29.1321,47900.0
2015-02-13 12:20:00,37.84,37.84,37.79,37.79,47600.0,29.1398,29.1398,29.1013,29.1013,47600.0
2015-02-13 12:30:00,37.79,37.82,37.75,37.8,79700.0,29.1013,29.1244,29.0705,29.109,79700.0
2015-02-13 12:40:00,37.8,37.81,37.74,37.8,51200.0,29.109,29.1167,29.0628,29.109,51200.0
2015-02-13 12:50:00,37.81,37.86,37.81,37.85,46300.0,29.1167,29.1552,29.1167,29.1475,46300.0
2015-02-13 13:00:00,37.86,38.01,37.85,38.01,49500.0,29.1552,29.2708,29.1475,29.2708,49500.0
2015-02-13 13:10:00,38.0,38.09,38.0,38.08,59400.0,29.2631,29.3324,29.2631,29.3247,59400.0
2015-02-13 13:20:00,38.08,38.17,38.03,38.04,74600.0,29.3247,29.394,29.2862,29.2939,74600.0
2015-02-13 13:30:00,38.04,38.05,37.95,38.0,75000.0,29.2939,29.3016,29.2245,29.2631,75000.0
2015-02-13 13:40:00,38.0,38.07,37.99,38.0,77200.0,29.2631,29.317,29.2553,29.2631,77200.0
2015-02-13 13:50:00,38.0,38.06,37.99,38.04,65200.0,29.2631,29.3093,29.2553,29.2939,65200.0
2015-02-13 14:00:00,38.05,38.1,38.01,38.09,75500.0,29.3016,29.3401,29.2708,29.3324,75500.0
2015-02-13 14:10:00,38.1,38.17,38.06,38.14,74600.0,29.3401,29.394,29.3093,29.3709,74600.0
2015-02-13 14:20:00,38.14,38.14,38.08,38.08,62000.0,29.3709,29.3709,29.3247,29.3247,62000.0
2015-02-13 14:30:00,38.09,38.13,38.07,38.12,103300.0,29.3324,29.3632,29.317,29.3555,103300.0
2015-02-13 14:40:00,38.11,38.21,38.11,38.19,116000.0,29.3478,29.4248,29.3478,29.4094,116000.0
2015-02-13 14:50:00,38.19,38.27,38.15,38.25,126300.0,29.4094,29.471,29.3786,29.4556,126300.0
2015-02-13 15:00:00,38.25,38.35,38.2,38.35,128100.0,29.4556,29.5326,29.4171,29.5326,128100.0
2015-02-13 15:10:00,38.35,38.41,38.32,38.39,166800.0,29.5326,29.5788,29.5095,29.5634,166800.0
2015-02-13 15:20:00,38.39,38.39,38.2,38.23,193100.0,29.5634,29.5634,29.4171,29.4402,193100.0
2015-02-13 15:30:00,38.24,38.3,38.22,38.22,202900.0,29.4479,29.4941,29.4325,29.4325,202900.0
2015-02-13 15:40:00,38.23,38.29,38.18,38.18,249100.0,29.4402,29.4864,29.4017,29.4017,249100.0
2015-02-13 15:50:00,38.18,38.23,38.11,38.22,424400.0,29.4017,29.4402,29.3478,29.4325,424400.0
2015-02-17 09:30:00,38.06,38.19,37.66,37.67,148800.0,29.3093,29.4094,29.0012,29.0089,148800.0
2015-02-17 09:40:00,37.66,37.67,37.35,37.51,108700.0,29.0012,29.0089,28.7625,28.8857,108700.0
2015-02-17 09:50:00,37.5,37.57,37.36,37.39,72700.0,28.878,28.9319,28.7702,28.7933,72700.0
2015-02-17 10:00:00,37.39,37.42,37.3,37.36,98500.0,28.7933,28.8164,28.724,28.7702,98500.0
2015-02-17 10:10:00,37.35,37.42,37.32,37.33,72600.0,28.7625,28.8164,28.7394,28.7471,72600.0
2015-02-17 10:20:00,37.34,37.34,37.23,37.31,90200.0,28.7548,28.7548,28.6701,28.7317,90200.0
2015-02-17 10:30:00,37.32,37.32,37.18,37.27,120500.0,28.7394,28.7394,28.6316,28.7009,120500.0
2015-02-17 10:40:00,37.27,37.37,37.24,37.25,281900.0,28.7009,28.7779,28.6778,28.6855,281900.0
2015-02-17 10:50:00,37.25,37.46,37.24,37.44,306000.0,28.6855,28.8472,28.6778,28.8318,306000.0
2015-02-17 11:00:00,37.43,37.5,37.42,37.44,80300.0,28.8241,28.878,28.8164,28.8318,80300.0
2015-02-17 11:10:00,37.45,37.45,37.31,37.35,85500.0,28.8395,28.8395,28.7317,28.7625,85500.0
2015-02-17 11:20:00,37.36,37.43,37.35,37.43,63400.0,28.7702,28.8241,28.7625,28.8241,63400.0
2015-02-17 11:30:00,37.44,37.58,37.44,37.49,85200.0,28.8318,28.9396,28.8318,28.8703,85200.0
2015-02-17 11:40:00,37.49,37.52,37.47,37.5,41400.0,28.8703,28.8934,28.8549,28.878,41400.0
2015-02-17 11:50:00,37.51,37.52,37.46,37.5,43000.0,28.8857,28.8934,28.8472,28.878,43000.0
2015-02-17 12:00:00,37.5,37.55,37.49,37.53,33900.0,28.878,28.9165,28.8703,28.9011,33900.0
2015-02-17 12:10:00,37.54,37.57,37.52,37.55,42000.0,28.9088,28.9319,28.8934,28.9165,42000.0
2015-02-17 12:20:00,37.54,37.56,37.5,37.55,40700.0,28.9088,28.9242,28.878,28.9165,40700.0
2015-02-17 12:30:00,37.55,37.57,37.46,37.48,93200.0,28.9165,28.9319,28.8472,28.8626,93200.0
2015-02-17 12:40:00,37.5,37.55,37.49,37.53,51800.0,28.878,28.9165,28.8703,28.9011,51800.0
2015-02-17 12:50:00,37.53,37.55,37.52,37.54,47200.0,28.9011,28.9165,28.8934,28.9088,47200.0
2015-02-17 13:00:00,37.54,37.58,37.5,37.56,112300.0,28.9088,28.9396,28.878,28.9242,112300.0
2015-02-17 13:10:00,37.55,37.56,37.51,37.54,42400.0,28.9165,28.9242,28.8857,28.9088,42400.0
2015-02-17 13:20:00,37.54,37.58,37.53,37.58,34600.0,28.9088,28.9396,28.9011,28.9396,34600.0
2015-02-17 13:30:00,37.58,37.58,37.49,37.52,44200.0,28.9396,28.9396,28.8703,28.8934,44200.0
2015-02-17 13:40:00,37.52,37.57,37.5,37.57,64200.0,28.8934,28.9319,28.878,28.9319,64200.0
2015-02-17 13:50:00,37.57,37.6,37.54,37.59,52200.0,28.9319,28.955,28.9088,28.9473,52200.0
2015-02-17 14:00:00,37.59,37.64,37.56,37.64,81000.0,28.9473,28.9858,28.9242,28.9858,81000.0
2015-02-17 14:10:00,37.64,37.67,37.63,37.66,76000.0,28.9858,29.0089,28.9781,29.0012,76000.0
2015-02-17 14:20:00,37.66,37.71,37.65,37.7,103300.0,29.0012,29.0397,28.9935,29.032,103300.0
2015-02-17 14:30:00,37.7,37.77,37.68,37.69,76000.0,29.032,29.0859,29.0166,29.0243,76000.0
2015-02-17 14:40:00,37.69,37.74,37.67,37.72,88800.0,29.0243,29.0628,29.0089,29.0474,88800.0
2015-02-17 14:50:00,37.72,37.72,37.66,37.7,91400.0,29.0474,29.0474,29.0012,29.032,91400.0
2015-02-17 15:00:00,37.7,37.72,37.68,37.69,107000.0,29.032,29.0474,29.0166,29.0243,107000.0
2015-02-17 15:10:00,37.69,37.73,37.67,37.73,100900.0,29.0243,29.0551,29.0089,29.0551,100900.0
2015-02-17 15:20:00,37.73,37.77,37.67,37.7,149900.0,29.0551,29.0859,29.0089,29.032,149900.0
2015-02-17 15:30:00,37.7,37.78,37.69,37.78,146400.0,29.032,29.0936,29.0243,29.0936,146400.0
2015-02-17 15:40:00,37.78,37.8,37.7,37.72,192100.0,29.0936,29.109,29.032,29.0474,192100.0
2015-02-17 15:50:00,37.73,37.78,37.73,37.78,313900.0,29.0551,29.0936,29.0551,29.0936,313900.0
2015-02-18 09:30:00,37.88,37.99,37.64,37.98,72200.0,29.1706,29.2553,28.9858,29.2476,72200.0
2015-02-18 09:40:00,37.98,38.01,37.96,37.98,40500.0,29.2476,29.2708,29.2322,29.2476,40500.0
2015-02-18 09:50:00,37.97,38.16,37.97,38.07,62900.0,29.2399,29.3863,29.2399,29.317,62900.0
2015-02-18 10:00:00,38.07,38.09,37.98,38.08,63800.0,29.317,29.3324,29.2476,29.3247,63800.0
2015-02-18 10:10:00,38.07,38.07,37.99,38.01,36700.0,29.317,29.317,29.2553,29.2708,36700.0
2015-02-18 10:20:00,38.0,38.03,37.98,38.0,44500.0,29.2631,29.2862,29.2476,29.2631,44500.0
2015-02-18 10:30:00,38.01,38.07,37.99,38.05,36100.0,29.2708,29.317,29.2553,29.3016,36100.0
2015-02-18 10:40:00,38.06,38.22,38.06,38.21,150200.0,29.3093,29.4325,29.3093,29.4248,150200.0
2015-02-18 10:50:00,38.21,38.22,38.13,38.14,81700.0,29.4248,29.4325,29.3632,29.3709,81700.0
2015-02-18 11:00:00,38.13,38.15,38.1,38.14,52200.0,29.3632,29.3786,29.3401,29.3709,52200.0
2015-02-18 11:10:00,38.14,38.16,38.14,38.16,78000.0,29.3709,29.3863,29.3709,29.3863,78000.0
2015-02-18 11:20:00,38.16,38.22,38.13,38.22,90600.0,29.3863,29.4325,29.3632,29.4325,90600.0
2015-02-18 11:30:00,38.22,38.23,38.16,38.17,49300.0,29.4325,29.4402,29.3863,29.394,49300.0
2015-02-18 11:40:00,38.16,38.18,38.1,38.18,56200.0,29.3863,29.4017,29.3401,29.4017,56200.0
2015-02-18 11:50:00,38.17,38.23,38.16,38.22,35500.0,29.394,29.4402,29.3863,29.4325,35500.0
2015-02-18 12:00:00,38.23,38.23,38.18,38.19,43600.0,29.4402,29.4402,29.4017,29.4094,43600.0
2015-02-18 12:10:00,38.19,38.2,38.13,38.14,77400.0,29.4094,29.4171,29.3632,29.3709,77400.0
2015-02-18 12:20:00,38.14,38.15,38.11,38.12,45100.0,29.3709,29.3786,29.3478,29.3555,45100.0
2015-02-18 12:30:00,38.12,38.15,38.08,38.1,37200.0,29.3555,29.3786,29.3247,29.3401,37200.0
2015-02-18 12:40:00,38.09,38.09,38.03,38.04,31500.0,29.3324,29.3324,29.2862,29.2939,31500.0
2015-02-18 12:50:00,38.05,38.05,38.0,38.01,33600.0,29.3016,29.3016,29.2631,29.2708,33600.0
2015-02-18 13:00:00,38.01,38.12,38.0,38.1,48600.0,29.2708,29.3555,29.2631,29.3401,48600.0
2015-02-18 13:10:00,38.1,38.13,38.1,38.11,17600.0,29.3401,29.3632,29.3401,29.3478,17600.0
2015-02-18 13:20:00,38.12,38.13,38.09,38.13,24700.0,29.3555,29.3632,29.3324,29.3632,24700.0
2015-02-18 13:30:00,38.14,38.15,38.1,38.12,26000.0,29.3709,29.3786,29.3401,29.3555,26000.0
2015-02-18 13:40:00,38.13,38.13,38.07,38.08,32700.0,29.3632,29.3632,29.317,29.3247,32700.0
2015-02-18 13:50:00,38.09,38.1,38.05,38.06,37900.0,29.3324,29.3401,29.3016,29.3093,37900.0
2015-02-18 14:00:00,38.07,38.17,38.07,38.12,72100.0,29.317,29.394,29.317,29.3555,72100.0
2015-02-18 14:10:00,38.12,38.16,38.07,38.07,41400.0,29.3555,29.3863,29.317,29.317,41400.0
2015-02-18 14:20:00,38.06,38.08,37.91,37.91,104500.0,29.3093,29.3247,29.1937,29.1937,104500.0
2015-02-18 14:30:00,37.91,38.0,37.91,37.97,43400.0,29.1937,29.2631,29.1937,29.2399,43400.0
2015-02-18 14:40:00,37.97,38.0,37.96,37.98,79300.0,29.2399,29.2631,29.2322,29.2476,79300.0
2015-02-18 14:50:00,37.98,38.0,37.93,37.98,62800.0,29.2476,29.2631,29.2091,29.2476,62800.0
2015-02-18 15:00:00,37.99,38.06,37.99,38.05,81600.0,29.2553,29.3093,29.2553,29.3016,81600.0
2015-02-18 15:10:00,38.05,38.06,37.98,38.04,68100.0,29.3016,29.3093,29.2476,29.2939,68100.0
2015-02-18 15:20:00,38.03,38.04,37.98,37.99,62400.0,29.2862,29.2939,29.2476,29.2553,62400.0
2015-02-18 15:30:00,37.98,37.99,37.84,37.86,128300.0,29.2476,29.2553,29.1398,29.1552,128300.0
2015-02-18 15:40:00,37.86,37.86,37.79,37.84,161100.0,29.1552,29.1552,29.1013,29.1398,161100.0
2015-02-18 15:50:00,37.84,37.84,37.78,37.81,405800.0,29.1398,29.1398,29.0936,29.1167,405800.0
2015-02-19 09:30:00,37.78,37.92,37.72,37.92,56900.0,29.0936,29.2014,29.0474,29.2014,56900.0
2015-02-19 09:40:00,37.89,38.02,37.84,37.89,64100.0,29.1783,29.2785,29.1398,29.1783,64100.0
2015-02-19 09:50:00,37.92,38.06,37.92,38.0,51700.0,29.2014,29.3093,29.2014,29.2631,51700.0
2015-02-19 10:00:00,38.0,38.05,37.86,37.89,72300.0,29.2631,29.3016,29.1552,29.1783,72300.0
2015-02-19 10:10:00,37.89,37.97,37.86,37.88,69800.0,29.1783,29.2399,29.1552,29.1706,69800.0
2015-02-19 10:20:00,37.88,37.99,37.83,37.99,77400.0,29.1706,29.2553,29.1321,29.2553,77400.0
2015-02-19 10:30:00,37.99,38.0,37.93,37.98,44500.0,29.2553,29.2631,29.2091,29.2476,44500.0
2015-02-19 10:40:00,37.98,37.98,37.92,37.94,34500.0,29.2476,29.2476,29.2014,29.2168,34500.0
2015-02-19 10:50:00,37.95,37.98,37.92,37.93,46100.0,29.2245,29.2476,29.2014,29.2091,46100.0
2015-02-19 11:00:00,37.93,37.99,37.93,37.98,42600.0,29.2091,29.2553,29.2091,29.2476,42600.0
2015-02-19 11:10:00,37.98,38.0,37.97,37.99,50600.0,29.2476,29.2631,29.2399,29.2553,50600.0
2015-02-19 11:20:00,38.0,38.0,37.95,37.99,38000.0,29.2631,29.2631,29.2245,29.2553,38000.0
2015-02-19 11:30:00,38.0,38.0,37.97,37.99,43200.0,29.2631,29.2631,29.2399,29.2553,43200.0
2015-02-19 11:40:00,38.0,38.0,37.96,37.99,53800.0,29.2631,29.2631,29.2322,29.2553,53800.0
2015-02-19 11:50:00,37.99,38.0,37.97,38.0,42800.0,29.2553,29.2631,29.2399,29.2631,42800.0
2015-02-19 12:00:00,38.0,38.01,37.94,38.0,46700.0,29.2631,29.2708,29.2168,29.2631,46700.0
2015-02-19 12:10:00,37.99,38.0,37.97,37.97,34000.0,29.2553,29.2631,29.2399,29.2399,34000.0
2015-02-19 12:20:00,37.97,38.0,37.94,37.94,37900.0,29.2399,29.2631,29.2168,29.2168,37900.0
2015-02-19 12:30:00,37.94,37.97,37.88,37.9,49500.0,29.2168,29.2399,29.1706,29.186,49500.0
2015-02-19 12:40:00,37.9,37.91,37.88,37.9,49900.0,29.186,29.1937,29.1706,29.186,49900.0
2015-02-19 12:50:00,37.91,37.94,37.88,37.93,40800.0,29.1937,29.2168,29.1706,29.2091,40800.0
2015-02-19 13:00:00,37.93,37.96,37.9,37.95,32100.0,29.2091,29.2322,29.186,29.2245,32100.0
2015-02-19 13:10:00,37.95,37.97,37.93,37.96,31500.0,29.2245,29.2399,29.2091,29.2322,31500.0
2015-02-19 13:20:00,37.97,38.0,37.84,37.87,111300.0,29.2399,29.2631,29.1398,29.1629,111300.0
2015-02-19 13:30:00,37.88,37.97,37.87,37.97,58200.0,29.1706,29.2399,29.1629,29.2399,58200.0
2015-02-19 13:40:00,37.97,37.99,37.94,37.99,38700.0,29.2399,29.2553,29.2168,29.2553,38700.0
2015-02-19 13:50:00,37.99,37.99,37.96,37.97,27700.0,29.2553,29.2553,29.2322,29.2399,27700.0
2015-02-19 14:00:00,37.98,38.0,37.91,37.99,119500.0,29.2476,29.2631,29.1937,29.2553,119500.0
2015-02-19 14:10:00,38.0,38.0,37.98,37.98,74300.0,29.2631,29.2631,29.2476,29.2476,74300.0
2015-02-19 14:20:00,37.99,38.0,37.97,37.98,58000.0,29.2553,29.2631,29.2399,29.2476,58000.0
2015-02-19 14:30:00,37.98,38.0,37.92,37.92,54700.0,29.2476,29.2631,29.2014,29.2014,54700.0
2015-02-19 14:40:00,37.92,37.97,37.92,37.94,30900.0,29.2014,29.2399,29.2014,29.2168,30900.0
2015-02-19 14:50:00,37.94,37.99,37.93,37.98,30000.0,29.2168,29.2553,29.2091,29.2476,30000.0
2015-02-19 15:00:00,37.98,38.0,37.97,37.97,68600.0,29.2476,29.2631,29.2399,29.2399,68600.0
2015-02-19 15:10:00,37.97,38.05,37.97,38.03,86900.0,29.2399,29.3016,29.2399,29.2862,86900.0
2015-02-19 15:20:00,38.03,38.04,37.95,37.98,80300.0,29.2862,29.2939,29.2245,29.2476,80300.0
2015-02-19 15:30:00,37.98,37.98,37.88,37.9,128200.0,29.2476,29.2476,29.1706,29.186,128200.0
2015-02-19 15:40:00,37.89,37.92,37.83,37.83,150000.0,29.1783,29.2014,29.1321,29.1321,150000.0
2015-02-19 15:50:00,37.83,37.85,37.8,37.84,225800.0,29.1321,29.1475,29.109,29.1398,225800.0
2015-02-20 09:30:00,37.9,38.0,37.64,37.8,169000.0,29.186,29.2631,28.9858,29.109,169000.0
2015-02-20 09:40:00,37.75,37.79,37.63,37.66,99300.0,29.0705,29.1013,28.9781,29.0012,99300.0
2015-02-20 09:50:00,37.65,37.76,37.63,37.76,120200.0,28.9935,29.0782,28.9781,29.0782,120200.0
2015-02-20 10:00:00,37.75,37.82,37.71,37.72,74100.0,29.0705,29.1244,29.0397,29.0474,74100.0
2015-02-20 10:10:00,37.71,37.95,37.7,37.94,97900.0,29.0397,29.2245,29.032,29.2168,97900.0
2015-02-20 10:20:00,37.95,38.01,37.93,38.01,198200.0,29.2245,29.2708,29.2091,29.2708,198200.0
2015-02-20 10:30:00,38.01,38.01,37.94,37.98,119200.0,29.2708,29.2708,29.2168,29.2476,119200.0
2015-02-20 10:40:00,37.98,38.01,37.96,38.0,108200.0,29.2476,29.2708,29.2322,29.2631,108200.0
2015-02-20 10:50:00,38.0,38.01,37.95,38.0,98700.0,29.2631,29.2708,29.2245,29.2631,98700.0
2015-02-20 11:00:00,38.0,38.06,37.98,37.99,83300.0,29.2631,29.3093,29.2476,29.2553,83300.0
2015-02-20 11:10:00,38.0,38.01,37.95,37.98,62000.0,29.2631,29.2708,29.2245,29.2476,62000.0
2015-02-20 11:20:00,37.98,38.05,37.97,38.03,68900.0,29.2476,29.3016,29.2399,29.2862,68900.0
2015-02-20 11:30:00,38.04,38.05,37.98,37.98,39900.0,29.2939,29.3016,29.2476,29.2476,39900.0
2015-02-20 11:40:00,37.98,38.01,37.96,37.99,46800.0,29.2476,29.2708,29.2322,29.2553,46800.0
2015-02-20 11:50:00,37.99,38.05,37.98,38.05,135000.0,29.2553,29.3016,29.2476,29.3016,135000.0
2015-02-20 12:00:00,38.05,38.08,38.04,38.08,52700.0,29.3016,29.3247,29.2939,29.3247,52700.0
2015-02-20 12:10:00,38.08,38.1,38.07,38.1,74300.0,29.3247,29.3401,29.317,29.3401,74300.0
2015-02-20 12:20:00,38.09,38.13,38.09,38.11,69200.0,29.3324,29.3632,29.3324,29.3478,69200.0
2015-02-20 12:30:00,38.1,38.14,38.06,38.07,85400.0,29.3401,29.3709,29.3093,29.317,85400.0
2015-02-20 12:40:00,38.08,38.14,38.06,38.14,62300.0,29.3247,29.3709,29.3093,29.3709,62300.0
2015-02-20 12:50:00,38.14,38.15,38.1,38.15,48300.0,29.3709,29.3786,29.3401,29.3786,48300.0
2015-02-20 13:00:00,38.15,38.18,38.14,38.17,62800.0,29.3786,29.4017,29.3709,29.394,62800.0
2015-02-20 13:10:00,38.18,38.21,38.18,38.2,101100.0,29.4017,29.4248,29.4017,29.4171,101100.0
2015-02-20 13:20:00,38.2,38.24,38.19,38.24,78500.0,29.4171,29.4479,29.4094,29.4479,78500.0
2015-02-20 13:30:00,38.23,38.28,38.23,38.27,84700.0,29.4402,29.4787,29.4402,29.471,84700.0
2015-02-20 13:40:00,38.27,38.28,38.21,38.22,35200.0,29.471,29.4787,29.4248,29.4325,35200.0
2015-02-20 13:50:00,38.22,38.25,38.21,38.25,38800.0,29.4325,29.4556,29.4248,29.4556,38800.0
2015-02-20 14:00:00,38.25,38.27,38.22,38.26,72800.0,29.4556,29.471,29.4325,29.4633,72800.0
2015-02-20 14:10:00,38.27,38.29,38.21,38.23,92300.0,29.471,29.4864,29.4248,29.4402,92300.0
2015-02-20 14:20:00,38.22,38.23,38.17,38.18,77600.0,29.4325,29.4402,29.394,29.4017,77600.0
2015-02-20 14:30:00,38.18,38.19,38.16,38.18,74900.0,29.4017,29.4094,29.3863,29.4017,74900.0
2015-02-20 14:40:00,38.18,38.18,38.13,38.16,97100.0,29.4017,29.4017,29.3632,29.3863,97100.0
2015-02-20 14:50:00,38.15,38.22,38.12,38.22,81900.0,29.3786,29.4325,29.3555,29.4325,81900.0
2015-02-20 15:00:00,38.22,38.26,38.21,38.25,67600.0,29.4325,29.4633,29.4248,29.4556,67600.0
2015-02-20 15:10:00,38.25,38.26,38.2,38.25,114300.0,29.4556,29.4633,29.4171,29.4556,114300.0
2015-02-20 15:20:00,38.25,38.27,38.23,38.25,124600.0,29.4556,29.471,29.4402,29.4556,124600.0
2015-02-20 15:30:00,38.26,38.3,38.23,38.3,149500.0,29.4633,29.4941,29.4402,29.4941,149500.0
2015-02-20 15:40:00,38.3,38.32,38.2,38.23,132600.0,29.4941,29.5095,29.4171,29.4402,132600.0
2015-02-20 15:50:00,38.23,38.25,38.16,38.2,271600.0,29.4402,29.4556,29.3863,29.4171,271600.0
2015-02-23 09:30:00,38.19,38.2,37.8,38.06,44800.0,29.4094,29.4171,29.109,29.3093,44800.0
2015-02-23 09:40:00,38.06,38.12,38.03,38.08,46800.0,29.3093,29.3555,29.2862,29.3247,46800.0
2015-02-23 09:50:00,38.08,38.23,38.04,38.23,52200.0,29.3247,29.4402,29.2939,29.4402,52200.0
2015-02-23 10:00:00,38.23,38.31,38.21,38.25,57900.0,29.4402,29.5018,29.4248,29.4556,57900.0
2015-02-23 10:10:00,38.26,38.3,38.22,38.28,63800.0,29.4633,29.4941,29.4325,29.4787,63800.0
2015-02-23 10:20:00,38.28,38.32,38.24,38.26,69000.0,29.4787,29.5095,29.4479,29.4633,69000.0
2015-02-23 10:30:00,38.26,38.33,38.25,38.32,65700.0,29.4633,29.5172,29.4556,29.5095,65700.0
2015-02-23 10:40:00,38.31,38.4,38.3,38.39,57700.0,29.5018,29.5711,29.4941,29.5634,57700.0
2015-02-23 10:50:00,38.39,38.46,38.36,38.39,101300.0,29.5634,29.6173,29.5403,29.5634,101300.0
2015-02-23 11:00:00,38.38,38.44,38.37,38.42,50300.0,29.5557,29.6019,29.548,29.5865,50300.0
2015-02-23 11:10:00,38.41,38.42,38.32,38.4,49400.0,29.5788,29.5865,29.5095,29.5711,49400.0
2015-02-23 11:20:00,38.4,38.47,38.39,38.47,52000.0,29.5711,29.625,29.5634,29.625,52000.0
2015-02-23 11:30:00,38.46,38.47,38.38,38.41,38800.0,29.6173,29.625,29.5557,29.5788,38800.0
2015-02-23 11:40:00,38.41,38.42,38.39,38.41,32100.0,29.5788,29.5865,29.5634,29.5788,32100.0
2015-02-23 11:50:00,38.42,38.42,38.32,38.33,31500.0,29.5865,29.5865,29.5095,29.5172,31500.0
2015-02-23 12:00:00,38.34,38.35,38.28,38.34,49100.0,29.5249,29.5326,29.4787,29.5249,49100.0
2015-02-23 12:10:00,38.34,38.4,38.34,38.38,31900.0,29.5249,29.5711,29.5249,29.5557,31900.0
2015-02-23 12:20:00,38.38,38.42,38.35,38.42,36500.0,29.5557,29.5865,29.5326,29.5865,36500.0
2015-02-23 12:30:00,38.41,38.44,38.37,38.39,58500.0,29.5788,29.6019,29.548,29.5634,58500.0
2015-02-23 12:40:00,38.39,38.4,38.33,38.33,31100.0,29.5634,29.5711,29.5172,29.5172,31100.0
2015-02-23 12:50:00,38.33,38.4,38.32,38.39,29400.0,29.5172,29.5711,29.5095,29.5634,29400.0
2015-02-23 13:00:00,38.39,38.39,38.28,38.29,40800.0,29.5634,29.5634,29.4787,29.4864,40800.0
2015-02-23 13:10:00,38.29,38.36,38.27,38.31,33300.0,29.4864,29.5403,29.471,29.5018,33300.0
2015-02-23 13:20:00,38.32,38.37,38.3,38.3,30900.0,29.5095,29.548,29.4941,29.4941,30900.0
2015-02-23 13:30:00,38.3,38.41,38.3,38.41,27800.0,29.4941,29.5788,29.4941,29.5788,27800.0
2015-02-23 13:40:00,38.4,38.41,38.3,38.36,55700.0,29.5711,29.5788,29.4941,29.5403,55700.0
2015-02-23 13:50:00,38.36,38.44,38.36,38.43,31200.0,29.5403,29.6019,29.5403,29.5942,31200.0
2015-02-23 14:00:00,38.43,38.49,38.43,38.49,37200.0,29.5942,29.6404,29.5942,29.6404,37200.0
2015-02-23 14:10:00,38.49,38.5,38.47,38.5,34100.0,29.6404,29.6481,29.625,29.6481,34100.0
2015-02-23 14:20:00,38.49,38.5,38.47,38.48,34400.0,29.6404,29.6481,29.625,29.6327,34400.0
2015-02-23 14:30:00,38.47,38.49,38.44,38.48,62800.0,29.625,29.6404,29.6019,29.6327,62800.0
2015-02-23 14:40:00,38.47,38.49,38.45,38.48,45700.0,29.625,29.6404,29.6096,29.6327,45700.0
2015-02-23 14:50:00,38.48,38.51,38.45,38.49,60700.0,29.6327,29.6558,29.6096,29.6404,60700.0
2015-02-23 15:00:00,38.49,38.49,38.42,38.45,64900.0,29.6404,29.6404,29.5865,29.6096,64900.0
2015-02-23 15:10:00,38.44,38.48,38.43,38.43,69800.0,29.6019,29.6327,29.5942,29.5942,69800.0
2015-02-23 15:20:00,38.44,38.46,38.4,38.45,69500.0,29.6019,29.6173,29.5711,29.6096,69500.0
2015-02-23 15:30:00,38.44,38.44,38.39,38.39,85200.0,29.6019,29.6019,29.5634,29.5634,85200.0
2015-02-23 15:40:00,38.4,38.46,38.39,38.45,144900.0,29.5711,29.6173,29.5634,29.6096,144900.0
2015-02-23 15:50:00,38.45,38.51,38.45,38.51,195100.0,29.6096,29.6558,29.6096,29.6558,195100.0
2015-02-24 09:30:00,38.59,38.59,38.11,38.36,63300.0,29.7174,29.7174,29.3478,29.5403,63300.0
2015-02-24 09:40:00,38.38,38.42,38.26,38.27,29700.0,29.5557,29.5865,29.4633,29.471,29700.0
2015-02-24 09:50:00,38.26,38.3,38.23,38.28,36200.0,29.4633,29.4941,29.4402,29.4787,36200.0
2015-02-24 10:00:00,38.27,38.46,38.26,38.45,78300.0,29.471,29.6173,29.4633,29.6096,78300.0
2015-02-24 10:10:00,38.45,38.56,38.43,38.54,51800.0,29.6096,29.6943,29.5942,29.6789,51800.0
2015-02-24 10:20:00,38.55,38.6,38.47,38.55,67200.0,29.6866,29.7251,29.625,29.6866,67200.0
2015-02-24 10:30:00,38.55,38.58,38.5,38.51,50600.0,29.6866,29.7097,29.6481,29.6558,50600.0
2015-02-24 10:40:00,38.49,38.5,38.4,38.44,59200.0,29.6404,29.6481,29.5711,29.6019,59200.0
2015-02-24 10:50:00,38.43,38.5,38.43,38.46,41900.0,29.5942,29.6481,29.5942,29.6173,41900.0
2015-02-24 11:00:00,38.46,38.52,38.44,38.52,36400.0,29.6173,29.6635,29.6019,29.6635,36400.0
2015-02-24 11:10:00,38.52,38.55,38.45,38.48,96400.0,29.6635,29.6866,29.6096,29.6327,96400.0
2015-02-24 11:20:00,38.48,38.5,38.45,38.46,38200.0,29.6327,29.6481,29.6096,29.6173,38200.0
2015-02-24 11:30:00,38.46,38.5,38.36,38.37,35500.0,29.6173,29.6481,29.5403,29.548,35500.0
2015-02-24 11:40:00,38.37,38.45,38.35,38.42,48300.0,29.548,29.6096,29.5326,29.5865,48300.0
2015-02-24 11:50:00,38.42,38.5,38.41,38.45,52600.0,29.5865,29.6481,29.5788,29.6096,52600.0
2015-02-24 12:00:00,38.46,38.49,38.41,38.48,86700.0,29.6173,29.6404,29.5788,29.6327,86700.0
2015-02-24 12:10:00,38.48,38.51,38.44,38.47,52800.0,29.6327,29.6558,29.6019,29.625,52800.0
2015-02-24 12:20:00,38.47,38.5,38.46,38.46,30000.0,29.625,29.6481,29.6173,29.6173,30000.0
2015-02-24 12:30:00,38.46,38.51,38.38,38.46,58900.0,29.6173,29.6558,29.5557,29.6173,58900.0
2015-02-24 12:40:00,38.45,38.5,38.43,38.49,62600.0,29.6096,29.6481,29.5942,29.6404,62600.0
2015-02-24 12:50:00,38.48,38.53,38.48,38.53,41700.0,29.6327,29.6712,29.6327,29.6712,41700.0
2015-02-24 13:00:00,38.53,38.56,38.49,38.55,40600.0,29.6712,29.6943,29.6404,29.6866,40600.0
2015-02-24 13:10:00,38.55,38.56,38.53,38.54,37200.0,29.6866,29.6943,29.6712,29.6789,37200.0
2015-02-24 13:20:00,38.54,38.55,38.51,38.53,43200.0,29.6789,29.6866,29.6558,29.6712,43200.0
2015-02-24 13:30:00,38.52,38.56,38.52,38.55,94900.0,29.6635,29.6943,29.6635,29.6866,94900.0
2015-02-24 13:40:00,38.55,38.6,38.54,38.59,59800.0,29.6866,29.7251,29.6789,29.7174,59800.0
2015-02-24 13:50:00,38.59,38.6,38.55,38.57,36000.0,29.7174,29.7251,29.6866,29.702,36000.0
2015-02-24 14:00:00,38.56,38.58,38.53,38.54,49400.0,29.6943,29.7097,29.6712,29.6789,49400.0
2015-02-24 14:10:00,38.54,38.59,38.53,38.58,75200.0,29.6789,29.7174,29.6712,29.7097,75200.0
2015-02-24 14:20:00,38.58,38.6,38.57,38.58,61300.0,29.7097,29.7251,29.702,29.7097,61300.0
2015-02-24 14:30:00,38.59,38.61,38.58,38.61,44300.0,29.7174,29.7328,29.7097,29.7328,44300.0
2015-02-24 14:40:00,38.6,38.66,38.56,38.63,87100.0,29.7251,29.7713,29.6943,29.7482,87100.0
2015-02-24 14:50:00,38.63,38.71,38.63,38.68,125700.0,29.7482,29.8098,29.7482,29.7867,125700.0
2015-02-24 15:00:00,38.69,38.74,38.68,38.72,97800.0,29.7944,29.8329,29.7867,29.8175,97800.0
2015-02-24 15:10:00,38.72,38.74,38.69,38.72,69200.0,29.8175,29.8329,29.7944,29.8175,69200.0
2015-02-24 15:20:00,38.72,38.73,38.68,38.69,152300.0,29.8175,29.8252,29.7867,29.7944,152300.0
2015-02-24 15:30:00,38.69,38.71,38.68,38.7,111500.0,29.7944,29.8098,29.7867,29.8021,111500.0
2015-02-24 15:40:00,38.7,38.72,38.6,38.6,143400.0,29.8021,29.8175,29.7251,29.7251,143400.0
2015-02-24 15:50:00,38.61,38.62,38.55,38.57,318500.0,29.7328,29.7405,29.6866,29.702,318500.0
2015-02-25 09:30:00,38.66,38.76,38.59,38.67,211900.0,29.7713,29.8483,29.7174,29.779,211900.0
2015-02-25 09:40:00,38.66,38.7,38.57,38.59,87500.0,29.7713,29.8021,29.702,29.7174,87500.0
2015-02-25 09:50:00,38.6,38.66,38.56,38.61,80200.0,29.7251,29.7713,29.6943,29.7328,80200.0
2015-02-25 10:00:00,38.61,38.62,38.52,38.62,41500.0,29.7328,29.7405,29.6635,29.7405,41500.0
2015-02-25 10:10:00,38.62,38.62,38.52,38.55,43500.0,29.7405,29.7405,29.6635,29.6866,43500.0
2015-02-25 10:20:00,38.54,38.58,38.52,38.57,43300.0,29.6789,29.7097,29.6635,29.702,43300.0
2015-02-25 10:30:00,38.57,38.62,38.55,38.57,52500.0,29.702,29.7405,29.6866,29.702,52500.0
2015-02-25 10:40:00,38.56,38.61,38.54,38.58,81200.0,29.6943,29.7328,29.6789,29.7097,81200.0
2015-02-25 10:50:00,38.58,38.61,38.57,38.61,49800.0,29.7097,29.7328,29.702,29.7328,49800.0
2015-02-25 11:00:00,38.61,38.62,38.56,38.56,66900.0,29.7328,29.7405,29.6943,29.6943,66900.0
2015-02-25 11:10:00,38.56,38.62,38.56,38.62,35800.0,29.6943,29.7405,29.6943,29.7405,35800.0
2015-02-25 11:20:00,38.61,38.67,38.61,38.65,36000.0,29.7328,29.779,29.7328,29.7636,36000.0
2015-02-25 11:30:00,38.64,38.68,38.63,38.68,27000.0,29.7559,29.7867,29.7482,29.7867,27000.0
2015-02-25 11:40:00,38.69,38.71,38.64,38.7,31900.0,29.7944,29.8098,29.7559,29.8021,31900.0
2015-02-25 11:50:00,38.7,38.78,38.7,38.73,51100.0,29.8021,29.8637,29.8021,29.8252,51100.0
2015-02-25 12:00:00,38.74,38.76,38.72,38.72,26800.0,29.8329,29.8483,29.8175,29.8175,26800.0
2015-02-25 12:10:00,38.72,38.74,38.68,38.68,20300.0,29.8175,29.8329,29.7867,29.7867,20300.0
2015-02-25 12:20:00,38.68,38.72,38.66,38.72,21500.0,29.7867,29.8175,29.7713,29.8175,21500.0
2015-02-25 12:30:00,38.71,38.72,38.6,38.6,18200.0,29.8098,29.8175,29.7251,29.7251,18200.0
2015-02-25 12:40:00,38.6,38.65,38.6,38.65,18700.0,29.7251,29.7636,29.7251,29.7636,18700.0
2015-02-25 12:50:00,38.65,38.67,38.63,38.65,26500.0,29.7636,29.779,29.7482,29.7636,26500.0
2015-02-25 13:00:00,38.66,38.66,38.57,38.57,26100.0,29.7713,29.7713,29.702,29.702,26100.0
2015-02-25 13:10:00,38.58,38.67,38.57,38.64,33300.0,29.7097,29.779,29.702,29.7559,33300.0
2015-02-25 13:20:00,38.65,38.68,38.64,38.67,36200.0,29.7636,29.7867,29.7559,29.779,36200.0
2015-02-25 13:30:00,38.67,38.74,38.66,38.73,51500.0,29.779,29.8329,29.7713,29.8252,51500.0
2015-02-25 13:40:00,38.73,38.73,38.68,38.69,24100.0,29.8252,29.8252,29.7867,29.7944,24100.0
2015-02-25 13:50:00,38.7,38.7,38.65,38.69,24200.0,29.8021,29.8021,29.7636,29.7944,24200.0
2015-02-25 14:00:00,38.68,38.69,38.65,38.66,25400.0,29.7867,29.7944,29.7636,29.7713,25400.0
2015-02-25 14:10:00,38.66,38.72,38.65,38.7,30300.0,29.7713,29.8175,29.7636,29.8021,30300.0
2015-02-25 14:20:00,38.69,38.7,38.63,38.67,34000.0,29.7944,29.8021,29.7482,29.779,34000.0
2015-02-25 14:30:00,38.68,38.69,38.62,38.62,48200.0,29.7867,29.7944,29.7405,29.7405,48200.0
2015-02-25 14:40:00,38.62,38.67,38.59,38.66,49600.0,29.7405,29.779,29.7174,29.7713,49600.0
2015-02-25 14:50:00,38.66,38.67,38.6,38.66,52100.0,29.7713,29.779,29.7251,29.7713,52100.0
2015-02-25 15:00:00,38.66,38.67,38.54,38.55,60800.0,29.7713,29.779,29.6789,29.6866,60800.0
2015-02-25 15:10:00,38.56,38.62,38.55,38.62,44400.0,29.6943,29.7405,29.6866,29.7405,44400.0
2015-02-25 15:20:00,38.62,38.62,38.55,38.6,56400.0,29.7405,29.7405,29.6866,29.7251,56400.0
2015-02-25 15:30:00,38.6,38.62,38.58,38.61,64600.0,29.7251,29.7405,29.7097,29.7328,64600.0
2015-02-25 15:40:00,38.61,38.65,38.59,38.64,88200.0,29.7328,29.7636,29.7174,29.7559,88200.0
2015-02-25 15:50:00,38.64,38.64,38.6,38.62,117500.0,29.7559,29.7559,29.7251,29.7405,117500.0
2015-02-26 09:30:00,38.65,38.97,38.65,38.94,149400.0,29.7636,30.01,29.7636,29.9869,149400.0
2015-02-26 09:40:00,38.96,38.96,38.78,38.8,62700.0,30.0023,30.0023,29.8637,29.8791,62700.0
2015-02-26 09:50:00,38.8,38.81,38.61,38.67,68100.0,29.8791,29.8868,29.7328,29.779,68100.0
2015-02-26 10:00:00,38.67,38.71,38.62,38.66,71200.0,29.779,29.8098,29.7405,29.7713,71200.0
2015-02-26 10:10:00,38.66,38.77,38.65,38.72,86400.0,29.7713,29.856,29.7636,29.8175,86400.0
2015-02-26 10:20:00,38.72,38.78,38.72,38.75,65300.0,29.8175,29.8637,29.8175,29.8406,65300.0
2015-02-26 10:30:00,38.76,38.89,38.75,38.87,55000.0,29.8483,29.9484,29.8406,29.933,55000.0
2015-02-26 10:40:00,38.88,38.9,38.83,38.85,56600.0,29.9407,29.9561,29.9022,29.9176,56600.0
2015-02-26 10:50:00,38.85,38.9,38.8,38.88,38700.0,29.9176,29.9561,29.8791,29.9407,38700.0
2015-02-26 11:00:00,38.88,38.98,38.86,38.98,62000.0,29.9407,30.0177,29.9253,30.0177,62000.0
2015-02-26 11:10:00,38.98,39.0,38.91,38.99,39200.0,30.0177,30.0331,29.9638,30.0254,39200.0
2015-02-26 11:20:00,39.0,39.08,38.99,39.04,56700.0,30.0331,30.0947,30.0254,30.0639,56700.0
2015-02-26 11:30:00,39.05,39.1,38.96,39.07,60800.0,30.0716,30.1101,30.0023,30.087,60800.0
2015-02-26 11:40:00,39.07,39.13,39.02,39.08,39000.0,30.087,30.1332,30.0485,30.0947,39000.0
2015-02-26 11:50:00,39.08,39.14,39.05,39.09,40000.0,30.0947,30.1409,30.0716,30.1024,40000.0
2015-02-26 12:00:00,39.08,39.09,38.98,39.01,51800.0,30.0947,30.1024,30.0177,30.0408,51800.0
2015-02-26 12:10:00,39.0,39.04,38.9,38.9,38200.0,30.0331,30.0639,29.9561,29.9561,38200.0
2015-02-26 12:20:00,38.9,38.93,38.87,38.91,32700.0,29.9561,29.9792,29.933,29.9638,32700.0
2015-02-26 12:30:00,38.92,38.93,38.8,38.81,42500.0,29.9715,29.9792,29.8791,29.8868,42500.0
2015-02-26 12:40:00,38.81,38.85,38.79,38.82,37200.0,29.8868,29.9176,29.8714,29.8945,37200.0
2015-02-26 12:50:00,38.82,38.84,38.76,38.77,36400.0,29.8945,29.9099,29.8483,29.856,36400.0
2015-02-26 13:00:00,38.77,38.79,38.72,38.72,49800.0,29.856,29.8714,29.8175,29.8175,49800.0
2015-02-26 13:10:00,38.73,38.85,38.72,38.81,44700.0,29.8252,29.9176,29.8175,29.8868,44700.0
2015-02-26 13:20:00,38.81,38.81,38.7,38.77,38500.0,29.8868,29.8868,29.8021,29.856,38500.0
2015-02-26 13:30:00,38.77,38.83,38.77,38.82,41200.0,29.856,29.9022,29.856,29.8945,41200.0
2015-02-26 13:40:00,38.82,38.82,38.76,38.78,43700.0,29.8945,29.8945,29.8483,29.8637,43700.0
2015-02-26 13:50:00,38.78,38.83,38.71,38.72,35900.0,29.8637,29.9022,29.8098,29.8175,35900.0
2015-02-26 14:00:00,38.71,38.74,38.57,38.57,60300.0,29.8098,29.8329,29.702,29.702,60300.0
2015-02-26 14:10:00,38.58,38.58,38.49,38.54,124400.0,29.7097,29.7097,29.6404,29.6789,124400.0
2015-02-26 14:20:00,38.54,38.59,38.53,38.56,77700.0,29.6789,29.7174,29.6712,29.6943,77700.0
2015-02-26 14:30:00,38.55,38.57,38.49,38.56,63700.0,29.6866,29.702,29.6404,29.6943,63700.0
2015-02-26 14:40:00,38.55,38.6,38.55,38.57,51400.0,29.6866,29.7251,29.6866,29.702,51400.0
2015-02-26 14:50:00,38.57,38.58,38.51,38.52,51000.0,29.702,29.7097,29.6558,29.6635,51000.0
2015-02-26 15:00:00,38.52,38.6,38.49,38.58,94300.0,29.6635,29.7251,29.6404,29.7097,94300.0
2015-02-26 15:10:00,38.58,38.65,38.58,38.64,88800.0,29.7097,29.7636,29.7097,29.7559,88800.0
2015-02-26 15:20:00,38.64,38.66,38.63,38.64,101600.0,29.7559,29.7713,29.7482,29.7559,101600.0
2015-02-26 15:30:00,38.65,38.67,38.59,38.66,86100.0,29.7636,29.779,29.7174,29.7713,86100.0
2015-02-26 15:40:00,38.66,38.72,38.65,38.69,101000.0,29.7713,29.8175,29.7636,29.7944,101000.0
2015-02-26 15:50:00,38.68,38.69,38.64,38.64,206100.0,29.7867,29.7944,29.7559,29.7559,206100.0
2015-02-27 09:30:00,38.72,38.74,38.59,38.64,80100.0,29.8175,29.8329,29.7174,29.7559,80100.0
2015-02-27 09:40:00,38.66,38.69,38.39,38.45,90700.0,29.7713,29.7944,29.5634,29.6096,90700.0
2015-02-27 09:50:00,38.47,38.72,38.4,38.72,106200.0,29.625,29.8175,29.5711,29.8175,106200.0
2015-02-27 10:00:00,38.73,38.76,38.57,38.67,81800.0,29.8252,29.8483,29.702,29.779,81800.0
2015-02-27 10:10:00,38.66,38.71,38.62,38.69,64200.0,29.7713,29.8098,29.7405,29.7944,64200.0
2015-02-27 10:20:00,38.69,38.69,38.63,38.66,53100.0,29.7944,29.7944,29.7482,29.7713,53100.0
2015-02-27 10:30:00,38.66,38.68,38.57,38.59,51100.0,29.7713,29.7867,29.702,29.7174,51100.0
2015-02-27 10:40:00,38.59,38.68,38.59,38.67,40100.0,29.7174,29.7867,29.7174,29.779,40100.0
2015-02-27 10:50:00,38.68,38.71,38.62,38.64,53300.0,29.7867,29.8098,29.7405,29.7559,53300.0
2015-02-27 11:00:00,38.65,38.74,38.65,38.73,44600.0,29.7636,29.8329,29.7636,29.8252,44600.0
2015-02-27 11:10:00,38.73,38.79,38.71,38.75,52400.0,29.8252,29.8714,29.8098,29.8406,52400.0
2015-02-27 11:20:00,38.75,38.75,38.69,38.73,52200.0,29.8406,29.8406,29.7944,29.8252,52200.0
2015-02-27 11:30:00,38.74,38.75,38.72,38.74,32700.0,29.8329,29.8406,29.8175,29.8329,32700.0
2015-02-27 11:40:00,38.74,38.75,38.68,38.73,32300.0,29.8329,29.8406,29.7867,29.8252,32300.0
2015-02-27 11:50:00,38.73,38.75,38.72,38.74,34300.0,29.8252,29.8406,29.8175,29.8329,34300.0
2015-02-27 12:00:00,38.75,38.75,38.71,38.75,31500.0,29.8406,29.8406,29.8098,29.8406,31500.0
2015-02-27 12:10:00,38.75,38.82,38.75,38.82,19200.0,29.8406,29.8945,29.8406,29.8945,19200.0
2015-02-27 12:20:00,38.82,38.86,38.81,38.86,21000.0,29.8945,29.9253,29.8868,29.9253,21000.0
2015-02-27 12:30:00,38.86,38.89,38.85,38.86,26000.0,29.9253,29.9484,29.9176,29.9253,26000.0
2015-02-27 12:40:00,38.86,38.86,38.84,38.86,23200.0,29.9253,29.9253,29.9099,29.9253,23200.0
2015-02-27 12:50:00,38.85,38.9,38.85,38.9,62900.0,29.9176,29.9561,29.9176,29.9561,62900.0
2015-02-27 13:00:00,38.9,38.93,38.87,38.88,32600.0,29.9561,29.9792,29.933,29.9407,32600.0
2015-02-27 13:10:00,38.89,38.9,38.82,38.84,26200.0,29.9484,29.9561,29.8945,29.9099,26200.0
2015-02-27 13:20:00,38.84,38.87,38.78,38.8,26000.0,29.9099,29.933,29.8637,29.8791,26000.0
2015-02-27 13:30:00,38.8,38.88,38.79,38.86,48200.0,29.8791,29.9407,29.8714,29.9253,48200.0
2015-02-27 13:40:00,38.87,38.9,38.87,38.87,28400.0,29.933,29.9561,29.933,29.933,28400.0
2015-02-27 13:50:00,38.87,38.9,38.85,38.86,59600.0,29.933,29.9561,29.9176,29.9253,59600.0
2015-02-27 14:00:00,38.87,38.89,38.84,38.86,44900.0,29.933,29.9484,29.9099,29.9253,44900.0
2015-02-27 14:10:00,38.85,38.89,38.84,38.89,33700.0,29.9176,29.9484,29.9099,29.9484,33700.0
2015-02-27 14:20:00,38.88,38.91,38.85,38.86,59800.0,29.9407,29.9638,29.9176,29.9253,59800.0
2015-02-27 14:30:00,38.86,38.87,38.7,38.74,73100.0,29.9253,29.933,29.8021,29.8329,73100.0
2015-02-27 14:40:00,38.75,38.75,38.69,38.69,41000.0,29.8406,29.8406,29.7944,29.7944,41000.0
2015-02-27 14:50:00,38.69,38.76,38.67,38.73,52500.0,29.7944,29.8483,29.779,29.8252,52500.0
2015-02-27 15:00:00,38.74,38.74,38.67,38.69,42400.0,29.8329,29.8329,29.779,29.7944,42400.0
2015-02-27 15:10:00,38.68,38.77,38.67,38.76,68300.0,29.7867,29.856,29.779,29.8483,68300.0
2015-02-27 15:20:00,38.76,38.81,38.76,38.77,43400.0,29.8483,29.8868,29.8483,29.856,43400.0
2015-02-27 15:30:00,38.76,38.79,38.75,38.77,68600.0,29.8483,29.8714,29.8406,29.856,68600.0
2015-02-27 15:40:00,38.77,38.79,38.73,38.76,84000.0,29.856,29.8714,29.8252,29.8483,84000.0
2015-02-27 15:50:00,38.75,38.76,38.65,38.65,305200.0,29.8406,29.8483,29.7636,29.7636,305200.0
2015-03-02 09:30:00,38.29,38.6,38.25,38.25,131800.0,29.4864,29.7251,29.4556,29.4556,131800.0
2015-03-02 09:40:00,38.26,38.37,38.26,38.32,35200.0,29.4633,29.548,29.4633,29.5095,35200.0
2015-03-02 09:50:00,38.33,38.54,38.32,38.54,47700.0,29.5172,29.6789,29.5095,29.6789,47700.0
2015-03-02 10:00:00,38.55,38.71,38.55,38.7,37200.0,29.6866,29.8098,29.6866,29.8021,37200.0
2015-03-02 10:10:00,38.71,38.77,38.64,38.73,40100.0,29.8098,29.856,29.7559,29.8252,40100.0
2015-03-02 10:20:00,38.72,38.82,38.72,38.79,28900.0,29.8175,29.8945,29.8175,29.8714,28900.0
2015-03-02 10:30:00,38.8,38.88,38.79,38.85,38600.0,29.8791,29.9407,29.8714,29.9176,38600.0
2015-03-02 10:40:00,38.85,38.86,38.69,38.69,27000.0,29.9176,29.9253,29.7944,29.7944,27000.0
2015-03-02 10:50:00,38.69,38.81,38.69,38.81,38300.0,29.7944,29.8868,29.7944,29.8868,38300.0
2015-03-02 11:00:00,38.8,38.88,38.8,38.87,30600.0,29.8791,29.9407,29.8791,29.933,30600.0
2015-03-02 11:10:00,38.87,38.91,38.82,38.91,36500.0,29.933,29.9638,29.8945,29.9638,36500.0
2015-03-02 11:20:00,38.91,38.93,38.81,38.81,29200.0,29.9638,29.9792,29.8868,29.8868,29200.0
2015-03-02 11:30:00,38.8,38.87,38.8,38.82,26200.0,29.8791,29.933,29.8791,29.8945,26200.0
2015-03-02 11:40:00,38.82,38.83,38.73,38.73,35900.0,29.8945,29.9022,29.8252,29.8252,35900.0
2015-03-02 11:50:00,38.74,38.83,38.73,38.82,25900.0,29.8329,29.9022,29.8252,29.8945,25900.0
2015-03-02 12:00:00,38.83,38.87,38.8,38.8,21300.0,29.9022,29.933,29.8791,29.8791,21300.0
2015-03-02 12:10:00,38.8,38.8,38.71,38.71,23500.0,29.8791,29.8791,29.8098,29.8098,23500.0
2015-03-02 12:20:00,38.71,38.71,38.62,38.66,24900.0,29.8098,29.8098,29.7405,29.7713,24900.0
2015-03-02 12:30:00,38.65,38.71,38.65,38.7,21800.0,29.7636,29.8098,29.7636,29.8021,21800.0
2015-03-02 12:40:00,38.7,38.7,38.62,38.66,27000.0,29.8021,29.8021,29.7405,29.7713,27000.0
2015-03-02 12:50:00,38.66,38.66,38.55,38.56,32700.0,29.7713,29.7713,29.6866,29.6943,32700.0
2015-03-02 13:00:00,38.56,38.57,38.49,38.5,30200.0,29.6943,29.702,29.6404,29.6481,30200.0
2015-03-02 13:10:00,38.5,38.5,38.47,38.49,21600.0,29.6481,29.6481,29.625,29.6404,21600.0
2015-03-02 13:20:00,38.5,38.52,38.44,38.52,35600.0,29.6481,29.6635,29.6019,29.6635,35600.0
2015-03-02 13:30:00,38.52,38.62,38.5,38.59,33800.0,29.6635,29.7405,29.6481,29.7174,33800.0
2015-03-02 13:40:00,38.59,38.59,38.54,38.55,26100.0,29.7174,29.7174,29.6789,29.6866,26100.0
2015-03-02 13:50:00,38.55,38.62,38.51,38.62,35700.0,29.6866,29.7405,29.6558,29.7405,35700.0
2015-03-02 14:00:00,38.62,38.63,38.54,38.55,43500.0,29.7405,29.7482,29.6789,29.6866,43500.0
2015-03-02 14:10:00,38.55,38.55,38.52,38.52,21800.0,29.6866,29.6866,29.6635,29.6635,21800.0
2015-03-02 14:20:00,38.52,38.53,38.43,38.43,33900.0,29.6635,29.6712,29.5942,29.5942,33900.0
2015-03-02 14:30:00,38.44,38.45,38.41,38.42,36600.0,29.6019,29.6096,29.5788,29.5865,36600.0
2015-03-02 14:40:00,38.42,38.51,38.41,38.51,58400.0,29.5865,29.6558,29.5788,29.6558,58400.0
2015-03-02 14:50:00,38.51,38.57,38.5,38.57,38100.0,29.6558,29.702,29.6481,29.702,38100.0
2015-03-02 15:00:00,38.57,38.58,38.53,38.58,41200.0,29.702,29.7097,29.6712,29.7097,41200.0
2015-03-02 15:10:00,38.57,38.6,38.56,38.58,41100.0,29.702,29.7251,29.6943,29.7097,41100.0
2015-03-02 15:20:00,38.58,38.58,38.57,38.57,28700.0,29.7097,29.7097,29.702,29.702,28700.0
2015-03-02 15:30:00,38.57,38.6,38.57,38.59,61900.0,29.702,29.7251,29.702,29.7174,61900.0
2015-03-02 15:40:00,38.59,38.6,38.53,38.57,157400.0,29.7174,29.7251,29.6712,29.702,157400.0
2015-03-02 15:50:00,38.58,38.61,38.52,38.57,211300.0,29.7097,29.7328,29.6635,29.702,211300.0
2015-03-03 09:30:00,38.36,38.56,38.17,38.47,147900.0,29.5403,29.6943,29.394,29.625,147900.0
2015-03-03 09:40:00,38.46,38.51,38.4,38.45,34500.0,29.6173,29.6558,29.5711,29.6096,34500.0
2015-03-03 09:50:00,38.44,38.56,38.41,38.48,56200.0,29.6019,29.6943,29.5788,29.6327,56200.0
2015-03-03 10:00:00,38.48,38.49,38.38,38.41,58400.0,29.6327,29.6404,29.5557,29.5788,58400.0
2015-03-03 10:10:00,38.42,38.46,38.34,38.43,29400.0,29.5865,29.6173,29.5249,29.5942,29400.0
2015-03-03 10:20:00,38.43,38.44,38.33,38.34,24200.0,29.5942,29.6019,29.5172,29.5249,24200.0
2015-03-03 10:30:00,38.34,38.44,38.34,38.43,22600.0,29.5249,29.6019,29.5249,29.5942,22600.0
2015-03-03 10:40:00,38.44,38.46,38.4,38.43,88100.0,29.6019,29.6173,29.5711,29.5942,88100.0
2015-03-03 10:50:00,38.43,38.43,38.28,38.3,24500.0,29.5942,29.5942,29.4787,29.4941,24500.0
2015-03-03 11:00:00,38.3,38.31,38.24,38.27,40500.0,29.4941,29.5018,29.4479,29.471,40500.0
2015-03-03 11:10:00,38.27,38.27,38.19,38.19,66800.0,29.471,29.471,29.4094,29.4094,66800.0
2015-03-03 11:20:00,38.2,38.21,38.12,38.16,86500.0,29.4171,29.4248,29.3555,29.3863,86500.0
2015-03-03 11:30:00,38.16,38.18,38.09,38.18,59500.0,29.3863,29.4017,29.3324,29.4017,59500.0
2015-03-03 11:40:00,38.17,38.24,38.13,38.22,38600.0,29.394,29.4479,29.3632,29.4325,38600.0
2015-03-03 11:50:00,38.22,38.29,38.22,38.24,34600.0,29.4325,29.4864,29.4325,29.4479,34600.0
2015-03-03 12:00:00,38.23,38.23,38.12,38.15,47200.0,29.4402,29.4402,29.3555,29.3786,47200.0
2015-03-03 12:10:00,38.15,38.15,38.04,38.04,30400.0,29.3786,29.3786,29.2939,29.2939,30400.0
2015-03-03 12:20:00,38.04,38.06,38.0,38.06,80800.0,29.2939,29.3093,29.2631,29.3093,80800.0
2015-03-03 12:30:00,38.05,38.17,38.02,38.17,102600.0,29.3016,29.394,29.2785,29.394,102600.0
2015-03-03 12:40:00,38.16,38.16,37.91,37.95,85200.0,29.3863,29.3863,29.1937,29.2245,85200.0
2015-03-03 12:50:00,37.94,38.05,37.94,38.02,70100.0,29.2168,29.3016,29.2168,29.2785,70100.0
2015-03-03 13:00:00,38.02,38.07,37.99,38.0,39800.0,29.2785,29.317,29.2553,29.2631,39800.0
2015-03-03 13:10:00,38.0,38.02,37.96,38.01,97500.0,29.2631,29.2785,29.2322,29.2708,97500.0
2015-03-03 13:20:00,38.01,38.06,38.01,38.05,19700.0,29.2708,29.3093,29.2708,29.3016,19700.0
2015-03-03 13:30:00,38.06,38.07,38.03,38.05,57900.0,29.3093,29.317,29.2862,29.3016,57900.0
2015-03-03 13:40:00,38.05,38.05,37.99,38.03,66500.0,29.3016,29.3016,29.2553,29.2862,66500.0
2015-03-03 13:50:00,38.03,38.03,37.98,38.01,44600.0,29.2862,29.2862,29.2476,29.2708,44600.0
2015-03-03 14:00:00,38.01,38.09,38.0,38.09,37400.0,29.2708,29.3324,29.2631,29.3324,37400.0
2015-03-03 14:10:00,38.09,38.14,38.09,38.12,24800.0,29.3324,29.3709,29.3324,29.3555,24800.0
2015-03-03 14:20:00,38.13,38.13,38.05,38.07,42300.0,29.3632,29.3632,29.3016,29.317,42300.0
2015-03-03 14:30:00,38.08,38.1,38.06,38.1,53800.0,29.3247,29.3401,29.3093,29.3401,53800.0
2015-03-03 14:40:00,38.09,38.1,38.03,38.06,51900.0,29.3324,29.3401,29.2862,29.3093,51900.0
2015-03-03 14:50:00,38.05,38.05,37.97,38.04,167200.0,29.3016,29.3016,29.2399,29.2939,167200.0
2015-03-03 15:00:00,38.05,38.08,38.04,38.07,39800.0,29.3016,29.3247,29.2939,29.317,39800.0
2015-03-03 15:10:00,38.06,38.07,37.99,38.01,137900.0,29.3093,29.317,29.2553,29.2708,137900.0
2015-03-03 15:20:00,38.01,38.07,38.0,38.07,36700.0,29.2708,29.317,29.2631,29.317,36700.0
2015-03-03 15:30:00,38.07,38.09,38.06,38.07,55800.0,29.317,29.3324,29.3093,29.317,55800.0
2015-03-03 15:40:00,38.08,38.09,38.05,38.07,68500.0,29.3247,29.3324,29.3016,29.317,68500.0
2015-03-03 15:50:00,38.08,38.08,37.99,38.03,317100.0,29.3247,29.3247,29.2553,29.2862,317100.0
2015-03-04 09:30:00,37.94,38.14,37.67,37.68,93300.0,29.2168,29.3709,29.0089,29.0166,93300.0
2015-03-04 09:40:00,37.67,37.71,37.55,37.69,59900.0,29.0089,29.0397,28.9165,29.0243,59900.0
2015-03-04 09:50:00,37.69,37.75,37.59,37.74,57400.0,29.0243,29.0705,28.9473,29.0628,57400.0
2015-03-04 10:00:00,37.75,37.79,37.65,37.75,117400.0,29.0705,29.1013,28.9935,29.0705,117400.0
2015-03-04 10:10:00,37.75,37.75,37.66,37.68,124200.0,29.0705,29.0705,29.0012,29.0166,124200.0
2015-03-04 10:20:00,37.68,37.7,37.64,37.65,79100.0,29.0166,29.032,28.9858,28.9935,79100.0
2015-03-04 10:30:00,37.65,37.76,37.64,37.7,85600.0,28.9935,29.0782,28.9858,29.032,85600.0
2015-03-04 10:40:00,37.71,37.75,37.69,37.7,77600.0,29.0397,29.0705,29.0243,29.032,77600.0
2015-03-04 10:50:00,37.71,37.72,37.64,37.68,102700.0,29.0397,29.0474,28.9858,29.0166,102700.0
2015-03-04 11:00:00,37.69,37.69,37.61,37.69,178000.0,29.0243,29.0243,28.9627,29.0243,178000.0
2015-03-04 11:10:00,37.7,37.79,37.69,37.77,54500.0,29.032,29.1013,29.0243,29.0859,54500.0
2015-03-04 11:20:00,37.77,37.8,37.67,37.67,202900.0,29.0859,29.109,29.0089,29.0089,202900.0
2015-03-04 11:30:00,37.67,37.7,37.63,37.7,85600.0,29.0089,29.032,28.9781,29.032,85600.0
2015-03-04 11:40:00,37.7,37.72,37.69,37.7,90500.0,29.032,29.0474,29.0243,29.032,90500.0
2015-03-04 11:50:00,37.71,37.71,37.68,37.71,95500.0,29.0397,29.0397,29.0166,29.0397,95500.0
2015-03-04 12:00:00,37.71,37.73,37.69,37.73,91000.0,29.0397,29.0551,29.0243,29.0551,91000.0
2015-03-04 12:10:00,37.72,37.76,37.71,37.76,43200.0,29.0474,29.0782,29.0397,29.0782,43200.0
2015-03-04 12:20:00,37.75,37.76,37.72,37.73,95500.0,29.0705,29.0782,29.0474,29.0551,95500.0
2015-03-04 12:30:00,37.73,37.75,37.69,37.72,60300.0,29.0551,29.0705,29.0243,29.0474,60300.0
2015-03-04 12:40:00,37.72,37.78,37.71,37.73,78200.0,29.0474,29.0936,29.0397,29.0551,78200.0
2015-03-04 12:50:00,37.73,37.74,37.69,37.71,59300.0,29.0551,29.0628,29.0243,29.0397,59300.0
2015-03-04 13:00:00,37.72,37.77,37.72,37.77,20100.0,29.0474,29.0859,29.0474,29.0859,20100.0
2015-03-04 13:10:00,37.77,37.77,37.72,37.74,21300.0,29.0859,29.0859,29.0474,29.0628,21300.0
2015-03-04 13:20:00,37.74,37.8,37.74,37.76,31200.0,29.0628,29.109,29.0628,29.0782,31200.0
2015-03-04 13:30:00,37.76,37.77,37.74,37.76,69100.0,29.0782,29.0859,29.0628,29.0782,69100.0
2015-03-04 13:40:00,37.75,37.77,37.71,37.73,52400.0,29.0705,29.0859,29.0397,29.0551,52400.0
2015-03-04 13:50:00,37.74,37.76,37.7,37.74,56300.0,29.0628,29.0782,29.032,29.0628,56300.0
2015-03-04 14:00:00,37.73,37.82,37.73,37.8,79900.0,29.0551,29.1244,29.0551,29.109,79900.0
2015-03-04 14:10:00,37.8,37.8,37.75,37.78,87900.0,29.109,29.109,29.0705,29.0936,87900.0
2015-03-04 14:20:00,37.77,37.8,37.75,37.76,30700.0,29.0859,29.109,29.0705,29.0782,30700.0
2015-03-04 14:30:00,37.76,37.81,37.75,37.8,62200.0,29.0782,29.1167,29.0705,29.109,62200.0
2015-03-04 14:40:00,37.8,37.81,37.78,37.8,43500.0,29.109,29.1167,29.0936,29.109,43500.0
2015-03-04 14:50:00,37.8,37.81,37.76,37.8,103300.0,29.109,29.1167,29.0782,29.109,103300.0
2015-03-04 15:00:00,37.8,37.86,37.78,37.84,99700.0,29.109,29.1552,29.0936,29.1398,99700.0
2015-03-04 15:10:00,37.84,37.87,37.81,37.82,70300.0,29.1398,29.1629,29.1167,29.1244,70300.0
2015-03-04 15:20:00,37.82,37.9,37.82,37.89,112600.0,29.1244,29.186,29.1244,29.1783,112600.0
2015-03-04 15:30:00,37.89,37.9,37.86,37.88,86300.0,29.1783,29.186,29.1552,29.1706,86300.0
2015-03-04 15:40:00,37.88,37.88,37.8,37.8,117400.0,29.1706,29.1706,29.109,29.109,117400.0
2015-03-04 15:50:00,37.8,37.81,37.77,37.81,329300.0,29.109,29.1167,29.0859,29.1167,329300.0
2015-03-05 09:30:00,37.82,37.96,37.72,37.79,60100.0,29.1244,29.2322,29.0474,29.1013,60100.0
2015-03-05 09:40:00,37.81,37.82,37.72,37.78,39300.0,29.1167,29.1244,29.0474,29.0936,39300.0
2015-03-05 09:50:00,37.77,37.91,37.74,37.91,44700.0,29.0859,29.1937,29.0628,29.1937,44700.0
2015-03-05 10:00:00,37.91,37.91,37.86,37.86,69700.0,29.1937,29.1937,29.1552,29.1552,69700.0
2015-03-05 10:10:00,37.87,37.96,37.87,37.94,64500.0,29.1629,29.2322,29.1629,29.2168,64500.0
2015-03-05 10:20:00,37.94,37.98,37.93,37.98,62600.0,29.2168,29.2476,29.2091,29.2476,62600.0
2015-03-05 10:30:00,37.98,38.01,37.97,37.97,30400.0,29.2476,29.2708,29.2399,29.2399,30400.0
2015-03-05 10:40:00,37.97,38.0,37.93,38.0,37400.0,29.2399,29.2631,29.2091,29.2631,37400.0
2015-03-05 10:50:00,38.0,38.03,37.98,38.02,42900.0,29.2631,29.2862,29.2476,29.2785,42900.0
2015-03-05 11:00:00,38.02,38.04,38.0,38.01,64600.0,29.2785,29.2939,29.2631,29.2708,64600.0
2015-03-05 11:10:00,38.01,38.03,37.94,38.03,28000.0,29.2708,29.2862,29.2168,29.2862,28000.0
2015-03-05 11:20:00,38.02,38.06,38.02,38.05,44200.0,29.2785,29.3093,29.2785,29.3016,44200.0
2015-03-05 11:30:00,38.05,38.07,38.04,38.06,36200.0,29.3016,29.317,29.2939,29.3093,36200.0
2015-03-05 11:40:00,38.06,38.14,38.06,38.11,35600.0,29.3093,29.3709,29.3093,29.3478,35600.0
2015-03-05 11:50:00,38.12,38.18,38.12,38.18,49800.0,29.3555,29.4017,29.3555,29.4017,49800.0
2015-03-05 12:00:00,38.17,38.21,38.16,38.2,27900.0,29.394,29.4248,29.3863,29.4171,27900.0
2015-03-05 12:10:00,38.21,38.23,38.18,38.21,39300.0,29.4248,29.4402,29.4017,29.4248,39300.0
2015-03-05 12:20:00,38.2,38.22,38.17,38.22,28100.0,29.4171,29.4325,29.394,29.4325,28100.0
2015-03-05 12:30:00,38.22,38.27,38.22,38.24,40900.0,29.4325,29.471,29.4325,29.4479,40900.0
2015-03-05 12:40:00,38.24,38.25,38.19,38.19,30800.0,29.4479,29.4556,29.4094,29.4094,30800.0
2015-03-05 12:50:00,38.19,38.2,38.13,38.14,38600.0,29.4094,29.4171,29.3632,29.3709,38600.0
2015-03-05 13:00:00,38.13,38.22,38.12,38.22,54300.0,29.3632,29.4325,29.3555,29.4325,54300.0
2015-03-05 13:10:00,38.22,38.27,38.22,38.27,39100.0,29.4325,29.471,29.4325,29.471,39100.0
2015-03-05 13:20:00,38.26,38.31,38.24,38.3,27400.0,29.4633,29.5018,29.4479,29.4941,27400.0
2015-03-05 13:30:00,38.31,38.33,38.3,38.32,44600.0,29.5018,29.5172,29.4941,29.5095,44600.0
2015-03-05 13:40:00,38.33,38.36,38.3,38.34,31500.0,29.5172,29.5403,29.4941,29.5249,31500.0
2015-03-05 13:50:00,38.34,38.37,38.3,38.33,80400.0,29.5249,29.548,29.4941,29.5172,80400.0
2015-03-05 14:00:00,38.34,38.35,38.27,38.28,65200.0,29.5249,29.5326,29.471,29.4787,65200.0
2015-03-05 14:10:00,38.27,38.35,38.27,38.34,60600.0,29.471,29.5326,29.471,29.5249,60600.0
2015-03-05 14:20:00,38.34,38.36,38.31,38.34,45500.0,29.5249,29.5403,29.5018,29.5249,45500.0
2015-03-05 14:30:00,38.35,38.4,38.35,38.39,52400.0,29.5326,29.5711,29.5326,29.5634,52400.0
2015-03-05 14:40:00,38.39,38.44,38.38,38.41,47300.0,29.5634,29.6019,29.5557,29.5788,47300.0
2015-03-05 14:50:00,38.42,38.51,38.42,38.49,56800.0,29.5865,29.6558,29.5865,29.6404,56800.0
2015-03-05 15:00:00,38.5,38.5,38.44,38.47,77500.0,29.6481,29.6481,29.6019,29.625,77500.0
2015-03-05 15:10:00,38.46,38.51,38.44,38.44,48100.0,29.6173,29.6558,29.6019,29.6019,48100.0
2015-03-05 15:20:00,38.45,38.49,38.44,38.49,85300.0,29.6096,29.6404,29.6019,29.6404,85300.0
2015-03-05 15:30:00,38.5,38.51,38.43,38.5,116100.0,29.6481,29.6558,29.5942,29.6481,116100.0
2015-03-05 15:40:00,38.51,38.56,38.49,38.56,218300.0,29.6558,29.6943,29.6404,29.6943,218300.0
2015-03-05 15:50:00,38.56,38.6,38.53,38.55,257700.0,29.6943,29.7251,29.6712,29.6866,257700.0
2015-03-06 09:30:00,38.4,38.76,38.4,38.7,94900.0,29.5711,29.8483,29.5711,29.8021,94900.0
2015-03-06 09:40:00,38.71,38.76,38.63,38.64,45200.0,29.8098,29.8483,29.7482,29.7559,45200.0
2015-03-06 09:50:00,38.63,38.64,38.47,38.61,34500.0,29.7482,29.7559,29.625,29.7328,34500.0
2015-03-06 10:00:00,38.6,38.62,38.52,38.57,38800.0,29.7251,29.7405,29.6635,29.702,38800.0
2015-03-06 10:10:00,38.57,38.67,38.5,38.57,45800.0,29.702,29.779,29.6481,29.702,45800.0
2015-03-06 10:20:00,38.57,38.58,38.51,38.54,27300.0,29.702,29.7097,29.6558,29.6789,27300.0
2015-03-06 10:30:00,38.53,38.53,38.45,38.47,27100.0,29.6712,29.6712,29.6096,29.625,27100.0
2015-03-06 10:40:00,38.46,38.58,38.46,38.54,23900.0,29.6173,29.7097,29.6173,29.6789,23900.0
2015-03-06 10:50:00,38.53,38.54,38.46,38.53,33900.0,29.6712,29.6789,29.6173,29.6712,33900.0
2015-03-06 11:00:00,38.52,38.52,38.43,38.44,35400.0,29.6635,29.6635,29.5942,29.6019,35400.0
2015-03-06 11:10:00,38.43,38.45,38.38,38.4,32300.0,29.5942,29.6096,29.5557,29.5711,32300.0
2015-03-06 11:20:00,38.4,38.44,38.37,38.41,26500.0,29.5711,29.6019,29.548,29.5788,26500.0
2015-03-06 11:30:00,38.4,38.41,38.35,38.4,48000.0,29.5711,29.5788,29.5326,29.5711,48000.0
2015-03-06 11:40:00,38.4,38.4,38.24,38.31,43700.0,29.5711,29.5711,29.4479,29.5018,43700.0
2015-03-06 11:50:00,38.32,38.38,38.28,38.34,35100.0,29.5095,29.5557,29.4787,29.5249,35100.0
2015-03-06 12:00:00,38.34,38.4,38.32,38.39,53500.0,29.5249,29.5711,29.5095,29.5634,53500.0
2015-03-06 12:10:00,38.39,38.4,38.31,38.32,33600.0,29.5634,29.5711,29.5018,29.5095,33600.0
2015-03-06 12:20:00,38.33,38.33,38.27,38.28,26600.0,29.5172,29.5172,29.471,29.4787,26600.0
2015-03-06 12:30:00,38.28,38.31,38.23,38.31,16100.0,29.4787,29.5018,29.4402,29.5018,16100.0
2015-03-06 12:40:00,38.31,38.32,38.27,38.32,23800.0,29.5018,29.5095,29.471,29.5095,23800.0
2015-03-06 12:50:00,38.31,38.32,38.26,38.3,44900.0,29.5018,29.5095,29.4633,29.4941,44900.0
2015-03-06 13:00:00,38.29,38.34,38.29,38.31,33600.0,29.4864,29.5249,29.4864,29.5018,33600.0
2015-03-06 13:10:00,38.31,38.37,38.29,38.31,33900.0,29.5018,29.548,29.4864,29.5018,33900.0
2015-03-06 13:20:00,38.31,38.32,38.24,38.3,28200.0,29.5018,29.5095,29.4479,29.4941,28200.0
2015-03-06 13:30:00,38.3,38.32,38.23,38.25,28300.0,29.4941,29.5095,29.4402,29.4556,28300.0
2015-03-06 13:40:00,38.25,38.27,38.22,38.27,124000.0,29.4556,29.471,29.4325,29.471,124000.0
2015-03-06 13:50:00,38.28,38.29,38.24,38.29,38300.0,29.4787,29.4864,29.4479,29.4864,38300.0
2015-03-06 14:00:00,38.28,38.36,38.26,38.36,39900.0,29.4787,29.5403,29.4633,29.5403,39900.0
2015-03-06 14:10:00,38.36,38.37,38.31,38.32,23200.0,29.5403,29.548,29.5018,29.5095,23200.0
2015-03-06 14:20:00,38.33,38.34,38.21,38.22,57500.0,29.5172,29.5249,29.4248,29.4325,57500.0
2015-03-06 14:30:00,38.21,38.26,38.15,38.17,132200.0,29.4248,29.4633,29.3786,29.394,132200.0
2015-03-06 14:40:00,38.16,38.23,38.14,38.22,59500.0,29.3863,29.4402,29.3709,29.4325,59500.0
2015-03-06 14:50:00,38.23,38.28,38.2,38.21,50000.0,29.4402,29.4787,29.4171,29.4248,50000.0
2015-03-06 15:00:00,38.2,38.3,38.19,38.25,39900.0,29.4171,29.4941,29.4094,29.4556,39900.0
2015-03-06 15:10:00,38.25,38.26,38.17,38.22,41800.0,29.4556,29.4633,29.394,29.4325,41800.0
2015-03-06 15:20:00,38.22,38.23,38.17,38.21,90300.0,29.4325,29.4402,29.394,29.4248,90300.0
2015-03-06 15:30:00,38.2,38.24,38.12,38.13,141100.0,29.4171,29.4479,29.3555,29.3632,141100.0
2015-03-06 15:40:00,38.13,38.16,38.1,38.13,123700.0,29.3632,29.3863,29.3401,29.3632,123700.0
2015-03-06 15:50:00,38.13,38.2,38.12,38.2,189200.0,29.3632,29.4171,29.3555,29.4171,189200.0
2015-03-09 09:30:00,38.2,38.21,38.05,38.21,39900.0,29.4171,29.4248,29.3016,29.4248,39900.0
2015-03-09 09:40:00,38.18,38.27,38.15,38.21,30700.0,29.4017,29.471,29.3786,29.4248,30700.0
2015-03-09 09:50:00,38.21,38.26,38.16,38.26,37400.0,29.4248,29.4633,29.3863,29.4633,37400.0
2015-03-09 10:00:00,38.26,38.3,38.17,38.3,37400.0,29.4633,29.4941,29.394,29.4941,37400.0
2015-03-09 10:10:00,38.29,38.33,38.23,38.32,37600.0,29.4864,29.5172,29.4402,29.5095,37600.0
2015-03-09 10:20:00,38.32,38.37,38.27,38.32,32900.0,29.5095,29.548,29.471,29.5095,32900.0
2015-03-09 10:30:00,38.33,38.38,38.31,38.37,26100.0,29.5172,29.5557,29.5018,29.548,26100.0
2015-03-09 10:40:00,38.37,38.37,38.31,38.37,29300.0,29.548,29.548,29.5018,29.548,29300.0
2015-03-09 10:50:00,38.37,38.4,38.36,38.37,28000.0,29.548,29.5711,29.5403,29.548,28000.0
2015-03-09 11:00:00,38.36,38.37,38.3,38.32,38000.0,29.5403,29.548,29.4941,29.5095,38000.0
2015-03-09 11:10:00,38.32,38.33,38.24,38.25,67700.0,29.5095,29.5172,29.4479,29.4556,67700.0
2015-03-09 11:20:00,38.26,38.31,38.23,38.3,101100.0,29.4633,29.5018,29.4402,29.4941,101100.0
2015-03-09 11:30:00,38.3,38.32,38.22,38.23,49600.0,29.4941,29.5095,29.4325,29.4402,49600.0
2015-03-09 11:40:00,38.22,38.25,38.22,38.25,74500.0,29.4325,29.4556,29.4325,29.4556,74500.0
2015-03-09 11:50:00,38.25,38.27,38.19,38.27,57900.0,29.4556,29.471,29.4094,29.471,57900.0
2015-03-09 12:00:00,38.27,38.28,38.21,38.22,35500.0,29.471,29.4787,29.4248,29.4325,35500.0
2015-03-09 12:10:00,38.21,38.23,38.16,38.17,32200.0,29.4248,29.4402,29.3863,29.394,32200.0
2015-03-09 12:20:00,38.17,38.22,38.16,38.21,20600.0,29.394,29.4325,29.3863,29.4248,20600.0
2015-03-09 12:30:00,38.21,38.25,38.2,38.23,30400.0,29.4248,29.4556,29.4171,29.4402,30400.0
2015-03-09 12:40:00,38.23,38.25,38.22,38.24,20800.0,29.4402,29.4556,29.4325,29.4479,20800.0
2015-03-09 12:50:00,38.24,38.26,38.22,38.22,17600.0,29.4479,29.4633,29.4325,29.4325,17600.0
2015-03-09 13:00:00,38.22,38.23,38.19,38.23,26900.0,29.4325,29.4402,29.4094,29.4402,26900.0
2015-03-09 13:10:00,38.23,38.27,38.21,38.27,40000.0,29.4402,29.471,29.4248,29.471,40000.0
2015-03-09 13:20:00,38.26,38.32,38.24,38.32,53700.0,29.4633,29.5095,29.4479,29.5095,53700.0
2015-03-09 13:30:00,38.32,38.37,38.32,38.36,25500.0,29.5095,29.548,29.5095,29.5403,25500.0
2015-03-09 13:40:00,38.37,38.41,38.36,38.39,30600.0,29.548,29.5788,29.5403,29.5634,30600.0
2015-03-09 13:50:00,38.39,38.41,38.38,38.39,39600.0,29.5634,29.5788,29.5557,29.5634,39600.0
2015-03-09 14:00:00,38.39,38.46,38.38,38.43,33300.0,29.5634,29.6173,29.5557,29.5942,33300.0
2015-03-09 14:10:00,38.43,38.43,38.4,38.42,34200.0,29.5942,29.5942,29.5711,29.5865,34200.0
2015-03-09 14:20:00,38.43,38.46,38.39,38.41,87900.0,29.5942,29.6173,29.5634,29.5788,87900.0
2015-03-09 14:30:00,38.41,38.41,38.35,38.37,49200.0,29.5788,29.5788,29.5326,29.548,49200.0
2015-03-09 14:40:00,38.38,38.44,38.33,38.43,52600.0,29.5557,29.6019,29.5172,29.5942,52600.0
2015-03-09 14:50:00,38.44,38.49,38.43,38.48,34800.0,29.6019,29.6404,29.5942,29.6327,34800.0
2015-03-09 15:00:00,38.48,38.49,38.37,38.38,70500.0,29.6327,29.6404,29.548,29.5557,70500.0
2015-03-09 15:10:00,38.39,38.42,38.37,38.38,72000.0,29.5634,29.5865,29.548,29.5557,72000.0
2015-03-09 15:20:00,38.39,38.39,38.33,38.36,114800.0,29.5634,29.5634,29.5172,29.5403,114800.0
2015-03-09 15:30:00,38.36,38.41,38.35,38.36,87300.0,29.5403,29.5788,29.5326,29.5403,87300.0
2015-03-09 15:40:00,38.37,38.46,38.36,38.36,156600.0,29.548,29.6173,29.5403,29.5403,156600.0
2015-03-09 15:50:00,38.37,38.46,38.37,38.43,410300.0,29.548,29.6173,29.548,29.5942,410300.0
2015-03-10 09:30:00,38.11,38.24,37.96,38.24,89600.0,29.3478,29.4479,29.2322,29.4479,89600.0
2015-03-10 09:40:00,38.24,38.26,38.13,38.21,48900.0,29.4479,29.4633,29.3632,29.4248,48900.0
2015-03-10 09:50:00,38.18,38.22,38.12,38.15,74700.0,29.4017,29.4325,29.3555,29.3786,74700.0
2015-03-10 10:00:00,38.13,38.18,38.1,38.17,61300.0,29.3632,29.4017,29.3401,29.394,61300.0
2015-03-10 10:10:00,38.17,38.17,38.07,38.14,87000.0,29.394,29.394,29.317,29.3709,87000.0
2015-03-10 10:20:00,38.14,38.17,38.09,38.17,78900.0,29.3709,29.394,29.3324,29.394,78900.0
2015-03-10 10:30:00,38.16,38.16,38.06,38.11,66500.0,29.3863,29.3863,29.3093,29.3478,66500.0
2015-03-10 10:40:00,38.1,38.14,38.08,38.14,76300.0,29.3401,29.3709,29.3247,29.3709,76300.0
2015-03-10 10:50:00,38.14,38.15,38.08,38.09,45900.0,29.3709,29.3786,29.3247,29.3324,45900.0
2015-03-10 11:00:00,38.09,38.15,38.09,38.14,40300.0,29.3324,29.3786,29.3324,29.3709,40300.0
2015-03-10 11:10:00,38.13,38.14,38.09,38.13,38600.0,29.3632,29.3709,29.3324,29.3632,38600.0
2015-03-10 11:20:00,38.14,38.15,38.1,38.11,29800.0,29.3709,29.3786,29.3401,29.3478,29800.0
2015-03-10 11:30:00,38.11,38.13,38.09,38.11,41600.0,29.3478,29.3632,29.3324,29.3478,41600.0
2015-03-10 11:40:00,38.1,38.14,38.07,38.12,60900.0,29.3401,29.3709,29.317,29.3555,60900.0
2015-03-10 11:50:00,38.12,38.14,38.08,38.08,78700.0,29.3555,29.3709,29.3247,29.3247,78700.0
2015-03-10 12:00:00,38.08,38.08,37.99,38.01,81400.0,29.3247,29.3247,29.2553,29.2708,81400.0
2015-03-10 12:10:00,38.01,38.08,37.98,38.03,91300.0,29.2708,29.3247,29.2476,29.2862,91300.0
2015-03-10 12:20:00,38.03,38.11,38.02,38.09,174600.0,29.2862,29.3478,29.2785,29.3324,174600.0
2015-03-10 12:30:00,38.09,38.11,38.06,38.08,140600.0,29.3324,29.3478,29.3093,29.3247,140600.0
2015-03-10 12:40:00,38.08,38.14,38.07,38.12,71400.0,29.3247,29.3709,29.317,29.3555,71400.0
2015-03-10 12:50:00,38.12,38.17,38.11,38.12,64400.0,29.3555,29.394,29.3478,29.3555,64400.0
2015-03-10 13:00:00,38.12,38.15,38.07,38.07,47100.0,29.3555,29.3786,29.317,29.317,47100.0
2015-03-10 13:10:00,38.08,38.12,38.06,38.12,53600.0,29.3247,29.3555,29.3093,29.3555,53600.0
2015-03-10 13:20:00,38.11,38.18,38.11,38.15,70600.0,29.3478,29.4017,29.3478,29.3786,70600.0
2015-03-10 13:30:00,38.15,38.16,38.1,38.14,46700.0,29.3786,29.3863,29.3401,29.3709,46700.0
2015-03-10 13:40:00,38.13,38.19,38.12,38.18,57500.0,29.3632,29.4094,29.3555,29.4017,57500.0
2015-03-10 13:50:00,38.18,38.19,38.1,38.13,55400.0,29.4017,29.4094,29.3401,29.3632,55400.0
2015-03-10 14:00:00,38.12,38.14,38.09,38.13,40900.0,29.3555,29.3709,29.3324,29.3632,40900.0
2015-03-10 14:10:00,38.13,38.14,38.08,38.12,127600.0,29.3632,29.3709,29.3247,29.3555,127600.0
2015-03-10 14:20:00,38.12,38.13,38.09,38.12,104800.0,29.3555,29.3632,29.3324,29.3555,104800.0
2015-03-10 14:30:00,38.12,38.13,38.08,38.1,67700.0,29.3555,29.3632,29.3247,29.3401,67700.0
2015-03-10 14:40:00,38.09,38.12,38.07,38.1,113200.0,29.3324,29.3555,29.317,29.3401,113200.0
2015-03-10 14:50:00,38.1,38.12,38.07,38.07,119200.0,29.3401,29.3555,29.317,29.317,119200.0
2015-03-10 15:00:00,38.07,38.1,38.02,38.09,130000.0,29.317,29.3401,29.2785,29.3324,130000.0
2015-03-10 15:10:00,38.09,38.1,38.03,38.08,81300.0,29.3324,29.3401,29.2862,29.3247,81300.0
2015-03-10 15:20:00,38.08,38.1,38.02,38.02,81800.0,29.3247,29.3401,29.2785,29.2785,81800.0
2015-03-10 15:30:00,38.03,38.04,38.0,38.01,133900.0,29.2862,29.2939,29.2631,29.2708,133900.0
2015-03-10 15:40:00,38.01,38.07,38.0,38.01,130300.0,29.2708,29.317,29.2631,29.2708,130300.0
2015-03-10 15:50:00,38.01,38.02,37.93,37.95,521800.0,29.2708,29.2785,29.2091,29.2245,521800.0
2015-03-11 09:30:00,37.87,37.92,37.75,37.92,94600.0,29.1629,29.2014,29.0705,29.2014,94600.0
2015-03-11 09:40:00,37.92,38.1,37.89,38.08,26900.0,29.2014,29.3401,29.1783,29.3247,26900.0
2015-03-11 09:50:00,38.1,38.11,37.95,38.04,32700.0,29.3401,29.3478,29.2245,29.2939,32700.0
2015-03-11 10:00:00,38.01,38.04,37.95,37.95,40500.0,29.2708,29.2939,29.2245,29.2245,40500.0
2015-03-11 10:10:00,37.95,37.95,37.85,37.85,67800.0,29.2245,29.2245,29.1475,29.1475,67800.0
2015-03-11 10:20:00,37.85,37.9,37.77,37.9,97100.0,29.1475,29.186,29.0859,29.186,97100.0
2015-03-11 10:30:00,37.9,37.93,37.74,37.8,98100.0,29.186,29.2091,29.0628,29.109,98100.0
2015-03-11 10:40:00,37.8,37.82,37.72,37.75,56400.0,29.109,29.1244,29.0474,29.0705,56400.0
2015-03-11 10:50:00,37.75,37.83,37.75,37.76,76700.0,29.0705,29.1321,29.0705,29.0782,76700.0
2015-03-11 11:00:00,37.77,37.82,37.58,37.67,147600.0,29.0859,29.1244,28.9396,29.0089,147600.0
2015-03-11 11:10:00,37.67,37.72,37.66,37.69,57400.0,29.0089,29.0474,29.0012,29.0243,57400.0
2015-03-11 11:20:00,37.68,37.76,37.67,37.76,28200.0,29.0166,29.0782,29.0089,29.0782,28200.0
2015-03-11 11:30:00,37.77,37.81,37.74,37.77,23600.0,29.0859,29.1167,29.0628,29.0859,23600.0
2015-03-11 11:40:00,37.75,37.78,37.74,37.76,32300.0,29.0705,29.0936,29.0628,29.0782,32300.0
2015-03-11 11:50:00,37.76,37.83,37.74,37.8,30700.0,29.0782,29.1321,29.0628,29.109,30700.0
2015-03-11 12:00:00,37.81,37.82,37.71,37.73,55800.0,29.1167,29.1244,29.0397,29.0551,55800.0
2015-03-11 12:10:00,37.74,37.85,37.73,37.84,20700.0,29.0628,29.1475,29.0551,29.1398,20700.0
2015-03-11 12:20:00,37.84,37.86,37.76,37.86,31600.0,29.1398,29.1552,29.0782,29.1552,31600.0
2015-03-11 12:30:00,37.86,37.87,37.81,37.87,20000.0,29.1552,29.1629,29.1167,29.1629,20000.0
2015-03-11 12:40:00,37.87,37.87,37.79,37.8,33400.0,29.1629,29.1629,29.1013,29.109,33400.0
2015-03-11 12:50:00,37.81,37.84,37.77,37.8,20300.0,29.1167,29.1398,29.0859,29.109,20300.0
2015-03-11 13:00:00,37.8,37.83,37.77,37.8,25300.0,29.109,29.1321,29.0859,29.109,25300.0
2015-03-11 13:10:00,37.81,37.81,37.75,37.75,27100.0,29.1167,29.1167,29.0705,29.0705,27100.0
2015-03-11 13:20:00,37.74,37.76,37.72,37.75,29900.0,29.0628,29.0782,29.0474,29.0705,29900.0
2015-03-11 13:30:00,37.76,37.77,37.69,37.76,40500.0,29.0782,29.0859,29.0243,29.0782,40500.0
2015-03-11 13:40:00,37.76,37.77,37.68,37.68,42700.0,29.0782,29.0859,29.0166,29.0166,42700.0
2015-03-11 13:50:00,37.69,37.76,37.68,37.74,32100.0,29.0243,29.0782,29.0166,29.0628,32100.0
2015-03-11 14:00:00,37.73,37.8,37.72,37.78,20100.0,29.0551,29.109,29.0474,29.0936,20100.0
2015-03-11 14:10:00,37.78,37.83,37.75,37.8,19700.0,29.0936,29.1321,29.0705,29.109,19700.0
2015-03-11 14:20:00,37.8,37.8,37.74,37.78,20900.0,29.109,29.109,29.0628,29.0936,20900.0
2015-03-11 14:30:00,37.78,37.79,37.74,37.77,27500.0,29.0936,29.1013,29.0628,29.0859,27500.0
2015-03-11 14:40:00,37.77,37.81,37.73,37.8,28000.0,29.0859,29.1167,29.0551,29.109,28000.0
2015-03-11 14:50:00,37.8,37.84,37.78,37.81,17000.0,29.109,29.1398,29.0936,29.1167,17000.0
2015-03-11 15:00:00,37.81,37.83,37.74,37.75,25000.0,29.1167,29.1321,29.0628,29.0705,25000.0
2015-03-11 15:10:00,37.75,37.78,37.73,37.76,52800.0,29.0705,29.0936,29.0551,29.0782,52800.0
2015-03-11 15:20:00,37.77,37.8,37.74,37.76,78200.0,29.0859,29.109,29.0628,29.0782,78200.0
2015-03-11 15:30:00,37.76,37.77,37.74,37.77,127800.0,29.0782,29.0859,29.0628,29.0859,127800.0
2015-03-11 15:40:00,37.78,37.82,37.75,37.8,144500.0,29.0936,29.1244,29.0705,29.109,144500.0
2015-03-11 15:50:00,37.8,37.83,37.76,37.82,198300.0,29.109,29.1321,29.0782,29.1244,198300.0
2015-03-12 09:30:00,37.71,38.86,37.38,37.4,216500.0,29.0397,29.9253,28.7856,28.801,216500.0
2015-03-12 09:40:00,37.41,37.46,37.38,37.46,46000.0,28.8087,28.8472,28.7856,28.8472,46000.0
2015-03-12 09:50:00,37.44,37.46,37.34,37.36,38400.0,28.8318,28.8472,28.7548,28.7702,38400.0
2015-03-12 10:00:00,37.35,37.43,37.29,37.42,88400.0,28.7625,28.8241,28.7163,28.8164,88400.0
2015-03-12 10:10:00,37.41,37.55,37.4,37.49,54100.0,28.8087,28.9165,28.801,28.8703,54100.0
2015-03-12 10:20:00,37.49,37.63,37.46,37.6,32600.0,28.8703,28.9781,28.8472,28.955,32600.0
2015-03-12 10:30:00,37.61,37.61,37.42,37.43,22600.0,28.9627,28.9627,28.8164,28.8241,22600.0
2015-03-12 10:40:00,37.43,37.44,37.37,37.39,42000.0,28.8241,28.8318,28.7779,28.7933,42000.0
2015-03-12 10:50:00,37.39,37.43,37.39,37.4,114100.0,28.7933,28.8241,28.7933,28.801,114100.0
2015-03-12 11:00:00,37.4,37.43,37.36,37.4,60800.0,28.801,28.8241,28.7702,28.801,60800.0
2015-03-12 11:10:00,37.4,37.59,37.4,37.55,79100.0,28.801,28.9473,28.801,28.9165,79100.0
2015-03-12 11:20:00,37.54,37.67,37.54,37.61,64400.0,28.9088,29.0089,28.9088,28.9627,64400.0
2015-03-12 11:30:00,37.6,37.62,37.53,37.54,27400.0,28.955,28.9704,28.9011,28.9088,27400.0
2015-03-12 11:40:00,37.55,37.56,37.52,37.52,30000.0,28.9165,28.9242,28.8934,28.8934,30000.0
2015-03-12 11:50:00,37.52,37.57,37.52,37.54,51900.0,28.8934,28.9319,28.8934,28.9088,51900.0
2015-03-12 12:00:00,37.53,37.54,37.49,37.52,32600.0,28.9011,28.9088,28.8703,28.8934,32600.0
2015-03-12 12:10:00,37.52,37.55,37.5,37.54,34800.0,28.8934,28.9165,28.878,28.9088,34800.0
2015-03-12 12:20:00,37.55,37.55,37.5,37.53,20800.0,28.9165,28.9165,28.878,28.9011,20800.0
2015-03-12 12:30:00,37.54,37.54,37.39,37.41,70700.0,28.9088,28.9088,28.7933,28.8087,70700.0
2015-03-12 12:40:00,37.41,37.41,37.33,37.41,111300.0,28.8087,28.8087,28.7471,28.8087,111300.0
2015-03-12 12:50:00,37.41,37.45,37.37,37.38,53900.0,28.8087,28.8395,28.7779,28.7856,53900.0
2015-03-12 13:00:00,37.38,37.4,37.31,37.34,110300.0,28.7856,28.801,28.7317,28.7548,110300.0
2015-03-12 13:10:00,37.35,37.41,37.33,37.41,79900.0,28.7625,28.8087,28.7471,28.8087,79900.0
2015-03-12 13:20:00,37.41,37.41,37.35,37.36,46800.0,28.8087,28.8087,28.7625,28.7702,46800.0
2015-03-12 13:30:00,37.36,37.37,37.33,37.35,67200.0,28.7702,28.7779,28.7471,28.7625,67200.0
2015-03-12 13:40:00,37.35,37.35,37.28,37.29,48000.0,28.7625,28.7625,28.7086,28.7163,48000.0
2015-03-12 13:50:00,37.3,37.38,37.29,37.36,66300.0,28.724,28.7856,28.7163,28.7702,66300.0
2015-03-12 14:00:00,37.36,37.37,37.34,37.35,83800.0,28.7702,28.7779,28.7548,28.7625,83800.0
2015-03-12 14:10:00,37.36,37.36,37.26,37.27,90000.0,28.7702,28.7702,28.6932,28.7009,90000.0
2015-03-12 14:20:00,37.27,37.28,37.23,37.26,91600.0,28.7009,28.7086,28.6701,28.6932,91600.0
2015-03-12 14:30:00,37.25,37.27,37.22,37.27,90300.0,28.6855,28.7009,28.6624,28.7009,90300.0
2015-03-12 14:40:00,37.26,37.28,37.25,37.28,66900.0,28.6932,28.7086,28.6855,28.7086,66900.0
2015-03-12 14:50:00,37.28,37.33,37.28,37.31,70000.0,28.7086,28.7471,28.7086,28.7317,70000.0
2015-03-12 15:00:00,37.31,37.32,37.27,37.3,146100.0,28.7317,28.7394,28.7009,28.724,146100.0
2015-03-12 15:10:00,37.3,37.32,37.28,37.31,174000.0,28.724,28.7394,28.7086,28.7317,174000.0
2015-03-12 15:20:00,37.31,37.31,37.27,37.29,113600.0,28.7317,28.7317,28.7009,28.7163,113600.0
2015-03-12 15:30:00,37.29,37.41,37.28,37.41,209200.0,28.7163,28.8087,28.7086,28.8087,209200.0
2015-03-12 15:40:00,37.4,37.42,37.35,37.39,178900.0,28.801,28.8164,28.7625,28.7933,178900.0
2015-03-12 15:50:00,37.39,37.49,37.39,37.41,419900.0,28.7933,28.8703,28.7933,28.8087,419900.0
2015-03-13 09:30:00,37.21,37.44,37.16,37.24,106300.0,28.6547,28.8318,28.6162,28.6778,106300.0
2015-03-13 09:40:00,37.22,37.25,37.13,37.19,33300.0,28.6624,28.6855,28.5931,28.6393,33300.0
2015-03-13 09:50:00,37.17,37.18,37.04,37.1,58100.0,28.6239,28.6316,28.5238,28.57,58100.0
2015-03-13 10:00:00,37.08,37.12,36.93,36.95,66900.0,28.5546,28.5854,28.4391,28.4545,66900.0
2015-03-13 10:10:00,36.95,36.96,36.83,36.85,64800.0,28.4545,28.4622,28.3621,28.3775,64800.0
2015-03-13 10:20:00,36.85,36.87,36.72,36.77,110200.0,28.3775,28.3929,28.2773,28.3159,110200.0
2015-03-13 10:30:00,36.76,36.88,36.74,36.88,56100.0,28.3082,28.4006,28.2927,28.4006,56100.0
2015-03-13 10:40:00,36.89,36.91,36.74,36.75,107400.0,28.4083,28.4237,28.2927,28.3004,107400.0
2015-03-13 10:50:00,36.75,36.75,36.66,36.73,114600.0,28.3004,28.3004,28.2311,28.285,114600.0
2015-03-13 11:00:00,36.73,36.74,36.52,36.62,229600.0,28.285,28.2927,28.1233,28.2003,229600.0
2015-03-13 11:10:00,36.62,36.71,36.6,36.65,98400.0,28.2003,28.2696,28.1849,28.2234,98400.0
2015-03-13 11:20:00,36.65,36.72,36.62,36.67,125400.0,28.2234,28.2773,28.2003,28.2388,125400.0
2015-03-13 11:30:00,36.66,36.66,36.46,36.53,123300.0,28.2311,28.2311,28.0771,28.131,123300.0
2015-03-13 11:40:00,36.52,36.58,36.48,36.5,207700.0,28.1233,28.1695,28.0925,28.1079,207700.0
2015-03-13 11:50:00,36.51,36.62,36.5,36.6,60600.0,28.1156,28.2003,28.1079,28.1849,60600.0
2015-03-13 12:00:00,36.61,36.61,36.48,36.59,90800.0,28.1926,28.1926,28.0925,28.1772,90800.0
2015-03-13 12:10:00,36.58,36.62,36.56,36.58,44400.0,28.1695,28.2003,28.1541,28.1695,44400.0
2015-03-13 12:20:00,36.58,36.65,36.57,36.6,20700.0,28.1695,28.2234,28.1618,28.1849,20700.0
2015-03-13 12:30:00,36.59,36.75,36.59,36.72,28000.0,28.1772,28.3004,28.1772,28.2773,28000.0
2015-03-13 12:40:00,36.72,36.74,36.7,36.74,35400.0,28.2773,28.2927,28.2619,28.2927,35400.0
2015-03-13 12:50:00,36.74,36.78,36.69,36.77,33800.0,28.2927,28.3236,28.2542,28.3159,33800.0
2015-03-13 13:00:00,36.76,36.76,36.71,36.73,32200.0,28.3082,28.3082,28.2696,28.285,32200.0
2015-03-13 13:10:00,36.73,36.78,36.71,36.77,43500.0,28.285,28.3236,28.2696,28.3159,43500.0
2015-03-13 13:20:00,36.76,36.76,36.71,36.73,33000.0,28.3082,28.3082,28.2696,28.285,33000.0
2015-03-13 13:30:00,36.73,36.77,36.7,36.77,27600.0,28.285,28.3159,28.2619,28.3159,27600.0
2015-03-13 13:40:00,36.77,36.78,36.7,36.73,19400.0,28.3159,28.3236,28.2619,28.285,19400.0
2015-03-13 13:50:00,36.73,36.79,36.72,36.78,30100.0,28.285,28.3313,28.2773,28.3236,30100.0
2015-03-13 14:00:00,36.78,36.78,36.73,36.74,42800.0,28.3236,28.3236,28.285,28.2927,42800.0
2015-03-13 14:10:00,36.75,36.85,36.73,36.75,55700.0,28.3004,28.3775,28.285,28.3004,55700.0
2015-03-13 14:20:00,36.74,36.85,36.73,36.85,72000.0,28.2927,28.3775,28.285,28.3775,72000.0
2015-03-13 14:30:00,36.85,36.86,36.81,36.86,49100.0,28.3775,28.3852,28.3467,28.3852,49100.0
2015-03-13 14:40:00,36.85,36.89,36.79,36.84,46600.0,28.3775,28.4083,28.3313,28.3698,46600.0
2015-03-13 14:50:00,36.85,36.9,36.76,36.87,96900.0,28.3775,28.416,28.3082,28.3929,96900.0
2015-03-13 15:00:00,36.87,36.89,36.74,36.75,78300.0,28.3929,28.4083,28.2927,28.3004,78300.0
2015-03-13 15:10:00,36.75,36.81,36.73,36.77,112800.0,28.3004,28.3467,28.285,28.3159,112800.0
2015-03-13 15:20:00,36.77,36.8,36.72,36.8,80700.0,28.3159,28.339,28.2773,28.339,80700.0
2015-03-13 15:30:00,36.8,36.81,36.77,36.77,101400.0,28.339,28.3467,28.3159,28.3159,101400.0
2015-03-13 15:40:00,36.77,36.86,36.74,36.77,251600.0,28.3159,28.3852,28.2927,28.3159,251600.0
2015-03-13 15:50:00,36.77,36.84,36.76,36.82,531700.0,28.3159,28.3698,28.3082,28.3544,531700.0
2015-03-16 09:30:00,36.97,36.99,36.69,36.71,144100.0,28.4699,28.4853,28.2542,28.2696,144100.0
2015-03-16 09:40:00,36.69,36.86,36.69,36.82,29400.0,28.2542,28.3852,28.2542,28.3544,29400.0
2015-03-16 09:50:00,36.84,36.88,36.77,36.78,176300.0,28.3698,28.4006,28.3159,28.3236,176300.0
2015-03-16 10:00:00,36.78,36.99,36.78,36.94,88000.0,28.3236,28.4853,28.3236,28.4468,88000.0
2015-03-16 10:10:00,36.94,36.98,36.9,36.91,36000.0,28.4468,28.4776,28.416,28.4237,36000.0
2015-03-16 10:20:00,36.91,36.92,36.84,36.88,33800.0,28.4237,28.4314,28.3698,28.4006,33800.0
2015-03-16 10:30:00,36.87,36.93,36.85,36.9,73300.0,28.3929,28.4391,28.3775,28.416,73300.0
2015-03-16 10:40:00,36.91,36.97,36.89,36.96,37900.0,28.4237,28.4699,28.4083,28.4622,37900.0
2015-03-16 10:50:00,36.96,36.98,36.91,36.94,26100.0,28.4622,28.4776,28.4237,28.4468,26100.0
2015-03-16 11:00:00,36.94,37.0,36.93,36.95,37500.0,28.4468,28.493,28.4391,28.4545,37500.0
2015-03-16 11:10:00,36.97,36.99,36.96,36.96,22600.0,28.4699,28.4853,28.4622,28.4622,22600.0
2015-03-16 11:20:00,36.96,37.04,36.95,37.0,37100.0,28.4622,28.5238,28.4545,28.493,37100.0
2015-03-16 11:30:00,36.98,37.02,36.93,36.93,26100.0,28.4776,28.5084,28.4391,28.4391,26100.0
2015-03-16 11:40:00,36.93,36.96,36.9,36.94,19800.0,28.4391,28.4622,28.416,28.4468,19800.0
2015-03-16 11:50:00,36.95,36.99,36.94,36.95,17500.0,28.4545,28.4853,28.4468,28.4545,17500.0
2015-03-16 12:00:00,36.95,37.0,36.95,36.99,36300.0,28.4545,28.493,28.4545,28.4853,36300.0
2015-03-16 12:10:00,36.99,37.01,36.93,36.97,17200.0,28.4853,28.5007,28.4391,28.4699,17200.0
2015-03-16 12:20:00,36.97,37.02,36.95,37.01,17800.0,28.4699,28.5084,28.4545,28.5007,17800.0
2015-03-16 12:30:00,37.01,37.02,36.95,36.99,23500.0,28.5007,28.5084,28.4545,28.4853,23500.0
2015-03-16 12:40:00,37.0,37.0,36.95,36.96,12900.0,28.493,28.493,28.4545,28.4622,12900.0
2015-03-16 12:50:00,36.95,36.98,36.92,36.93,11100.0,28.4545,28.4776,28.4314,28.4391,11100.0
2015-03-16 13:00:00,36.91,36.95,36.89,36.95,14500.0,28.4237,28.4545,28.4083,28.4545,14500.0
2015-03-16 13:10:00,36.96,36.97,36.89,36.9,53200.0,28.4622,28.4699,28.4083,28.416,53200.0
2015-03-16 13:20:00,36.9,36.94,36.9,36.94,13400.0,28.416,28.4468,28.416,28.4468,13400.0
2015-03-16 13:30:00,36.95,37.03,36.95,37.03,16200.0,28.4545,28.5161,28.4545,28.5161,16200.0
2015-03-16 13:40:00,37.03,37.05,37.01,37.05,11600.0,28.5161,28.5315,28.5007,28.5315,11600.0
2015-03-16 13:50:00,37.05,37.06,36.98,37.02,56200.0,28.5315,28.5392,28.4776,28.5084,56200.0
2015-03-16 14:00:00,37.03,37.07,37.02,37.07,31200.0,28.5161,28.5469,28.5084,28.5469,31200.0
2015-03-16 14:10:00,37.07,37.1,37.05,37.07,58100.0,28.5469,28.57,28.5315,28.5469,58100.0
2015-03-16 14:20:00,37.08,37.16,37.08,37.14,24800.0,28.5546,28.6162,28.5546,28.6008,24800.0
2015-03-16 14:30:00,37.15,37.15,37.07,37.08,48900.0,28.6085,28.6085,28.5469,28.5546,48900.0
2015-03-16 14:40:00,37.09,37.15,37.08,37.12,25400.0,28.5623,28.6085,28.5546,28.5854,25400.0
2015-03-16 14:50:00,37.12,37.14,37.11,37.12,16700.0,28.5854,28.6008,28.5777,28.5854,16700.0
2015-03-16 15:00:00,37.12,37.17,37.11,37.16,19100.0,28.5854,28.6239,28.5777,28.6162,19100.0
2015-03-16 15:10:00,37.16,37.16,37.09,37.09,58200.0,28.6162,28.6162,28.5623,28.5623,58200.0
2015-03-16 15:20:00,37.09,37.11,37.06,37.11,50800.0,28.5623,28.5777,28.5392,28.5777,50800.0
2015-03-16 15:30:00,37.11,37.11,37.08,37.09,49900.0,28.5777,28.5777,28.5546,28.5623,49900.0
2015-03-16 15:40:00,37.09,37.12,37.09,37.1,49000.0,28.5623,28.5854,28.5623,28.57,49000.0
2015-03-16 15:50:00,37.1,37.17,37.09,37.16,234900.0,28.57,28.6239,28.5623,28.6162,234900.0
2015-03-17 09:30:00,37.11,37.4,36.89,36.95,74600.0,28.5777,28.801,28.4083,28.4545,74600.0
2015-03-17 09:40:00,36.95,37.09,36.93,36.95,22400.0,28.4545,28.5623,28.4391,28.4545,22400.0
2015-03-17 09:50:00,36.94,36.99,36.9,36.94,37400.0,28.4468,28.4853,28.416,28.4468,37400.0
2015-03-17 10:00:00,36.95,36.97,36.89,36.91,51800.0,28.4545,28.4699,28.4083,28.4237,51800.0
2015-03-17 10:10:00,36.9,36.97,36.89,36.97,58000.0,28.416,28.4699,28.4083,28.4699,58000.0
2015-03-17 10:20:00,36.97,36.98,36.91,36.94,32100.0,28.4699,28.4776,28.4237,28.4468,32100.0
2015-03-17 10:30:00,36.95,36.97,36.91,36.93,20600.0,28.4545,28.4699,28.4237,28.4391,20600.0
2015-03-17 10:40:00,36.94,36.96,36.9,36.96,18300.0,28.4468,28.4622,28.416,28.4622,18300.0
2015-03-17 10:50:00,36.95,36.98,36.91,36.93,34700.0,28.4545,28.4776,28.4237,28.4391,34700.0
2015-03-17 11:00:00,36.91,36.92,36.84,36.91,31900.0,28.4237,28.4314,28.3698,28.4237,31900.0
2015-03-17 11:10:00,36.91,36.93,36.88,36.9,33400.0,28.4237,28.4391,28.4006,28.416,33400.0
2015-03-17 11:20:00,36.89,36.93,36.88,36.92,28300.0,28.4083,28.4391,28.4006,28.4314,28300.0
2015-03-17 11:30:00,36.93,36.93,36.86,36.87,31400.0,28.4391,28.4391,28.3852,28.3929,31400.0
2015-03-17 11:40:00,36.86,36.92,36.86,36.9,31300.0,28.3852,28.4314,28.3852,28.416,31300.0
2015-03-17 11:50:00,36.91,36.96,36.89,36.95,31300.0,28.4237,28.4622,28.4083,28.4545,31300.0
2015-03-17 12:00:00,36.95,36.95,36.88,36.9,20000.0,28.4545,28.4545,28.4006,28.416,20000.0
2015-03-17 12:10:00,36.9,36.92,36.87,36.9,23300.0,28.416,28.4314,28.3929,28.416,23300.0
2015-03-17 12:20:00,36.91,36.93,36.89,36.91,23600.0,28.4237,28.4391,28.4083,28.4237,23600.0
2015-03-17 12:30:00,36.91,36.92,36.88,36.91,28100.0,28.4237,28.4314,28.4006,28.4237,28100.0
2015-03-17 12:40:00,36.92,36.94,36.9,36.91,21600.0,28.4314,28.4468,28.416,28.4237,21600.0
2015-03-17 12:50:00,36.91,36.95,36.9,36.94,22300.0,28.4237,28.4545,28.416,28.4468,22300.0
2015-03-17 13:00:00,36.94,36.95,36.9,36.93,17900.0,28.4468,28.4545,28.416,28.4391,17900.0
2015-03-17 13:10:00,36.94,36.97,36.9,36.93,21300.0,28.4468,28.4699,28.416,28.4391,21300.0
2015-03-17 13:20:00,36.94,36.96,36.87,36.87,25800.0,28.4468,28.4622,28.3929,28.3929,25800.0
2015-03-17 13:30:00,36.88,36.93,36.86,36.9,39800.0,28.4006,28.4391,28.3852,28.416,39800.0
2015-03-17 13:40:00,36.91,36.92,36.87,36.89,21800.0,28.4237,28.4314,28.3929,28.4083,21800.0
2015-03-17 13:50:00,36.88,36.94,36.88,36.92,26000.0,28.4006,28.4468,28.4006,28.4314,26000.0
2015-03-17 14:00:00,36.92,36.94,36.87,36.87,16500.0,28.4314,28.4468,28.3929,28.3929,16500.0
2015-03-17 14:10:00,36.88,36.92,36.87,36.89,23800.0,28.4006,28.4314,28.3929,28.4083,23800.0
2015-03-17 14:20:00,36.89,36.89,36.77,36.79,67600.0,28.4083,28.4083,28.3159,28.3313,67600.0
2015-03-17 14:30:00,36.79,36.83,36.77,36.81,47100.0,28.3313,28.3621,28.3159,28.3467,47100.0
2015-03-17 14:40:00,36.8,36.82,36.78,36.8,24000.0,28.339,28.3544,28.3236,28.339,24000.0
2015-03-17 14:50:00,36.8,36.81,36.76,36.8,38600.0,28.339,28.3467,28.3082,28.339,38600.0
2015-03-17 15:00:00,36.8,36.8,36.76,36.77,40400.0,28.339,28.339,28.3082,28.3159,40400.0
2015-03-17 15:10:00,36.77,36.81,36.76,36.8,49100.0,28.3159,28.3467,28.3082,28.339,49100.0
2015-03-17 15:20:00,36.8,36.84,36.8,36.84,91000.0,28.339,28.3698,28.339,28.3698,91000.0
2015-03-17 15:30:00,36.83,36.87,36.83,36.84,75500.0,28.3621,28.3929,28.3621,28.3698,75500.0
2015-03-17 15:40:00,36.85,36.85,36.8,36.83,57600.0,28.3775,28.3775,28.339,28.3621,57600.0
2015-03-17 15:50:00,36.84,36.84,36.74,36.77,433200.0,28.3698,28.3698,28.2927,28.3159,433200.0
2015-03-18 09:30:00,36.78,36.99,36.53,36.71,44000.0,28.3236,28.4853,28.131,28.2696,44000.0
2015-03-18 09:40:00,36.71,36.72,36.62,36.7,86600.0,28.2696,28.2773,28.2003,28.2619,86600.0
2015-03-18 09:50:00,36.69,36.69,36.61,36.68,36600.0,28.2542,28.2542,28.1926,28.2465,36600.0
2015-03-18 10:00:00,36.69,36.75,36.57,36.73,129000.0,28.2542,28.3004,28.1618,28.285,129000.0
2015-03-18 10:10:00,36.72,36.73,36.67,36.7,42300.0,28.2773,28.285,28.2388,28.2619,42300.0
2015-03-18 10:20:00,36.7,36.78,36.7,36.76,25200.0,28.2619,28.3236,28.2619,28.3082,25200.0
2015-03-18 10:30:00,36.76,36.76,36.67,36.68,40000.0,28.3082,28.3082,28.2388,28.2465,40000.0
2015-03-18 10:40:00,36.68,36.7,36.66,36.7,113300.0,28.2465,28.2619,28.2311,28.2619,113300.0
2015-03-18 10:50:00,36.7,36.79,36.68,36.79,41500.0,28.2619,28.3313,28.2465,28.3313,41500.0
2015-03-18 11:00:00,36.8,36.82,36.76,36.82,17300.0,28.339,28.3544,28.3082,28.3544,17300.0
2015-03-18 11:10:00,36.81,36.83,36.75,36.82,30700.0,28.3467,28.3621,28.3004,28.3544,30700.0
2015-03-18 11:20:00,36.81,36.83,36.74,36.75,58700.0,28.3467,28.3621,28.2927,28.3004,58700.0
2015-03-18 11:30:00,36.76,36.77,36.74,36.75,104200.0,28.3082,28.3159,28.2927,28.3004,104200.0
2015-03-18 11:40:00,36.75,36.76,36.73,36.74,58200.0,28.3004,28.3082,28.285,28.2927,58200.0
2015-03-18 11:50:00,36.75,36.75,36.71,36.72,96600.0,28.3004,28.3004,28.2696,28.2773,96600.0
2015-03-18 12:00:00,36.72,36.75,36.69,36.7,122500.0,28.2773,28.3004,28.2542,28.2619,122500.0
2015-03-18 12:10:00,36.7,36.72,36.67,36.68,137500.0,28.2619,28.2773,28.2388,28.2465,137500.0
2015-03-18 12:20:00,36.67,36.72,36.65,36.7,38100.0,28.2388,28.2773,28.2234,28.2619,38100.0
2015-03-18 12:30:00,36.72,36.8,36.71,36.77,35600.0,28.2773,28.339,28.2696,28.3159,35600.0
2015-03-18 12:40:00,36.77,36.78,36.74,36.74,23800.0,28.3159,28.3236,28.2927,28.2927,23800.0
2015-03-18 12:50:00,36.74,36.77,36.72,36.73,48900.0,28.2927,28.3159,28.2773,28.285,48900.0
2015-03-18 13:00:00,36.74,36.77,36.72,36.75,53900.0,28.2927,28.3159,28.2773,28.3004,53900.0
2015-03-18 13:10:00,36.76,36.77,36.72,36.77,52800.0,28.3082,28.3159,28.2773,28.3159,52800.0
2015-03-18 13:20:00,36.77,36.77,36.73,36.75,40800.0,28.3159,28.3159,28.285,28.3004,40800.0
2015-03-18 13:30:00,36.75,36.77,36.67,36.69,66700.0,28.3004,28.3159,28.2388,28.2542,66700.0
2015-03-18 13:40:00,36.7,36.71,36.67,36.7,37700.0,28.2619,28.2696,28.2388,28.2619,37700.0
2015-03-18 13:50:00,36.7,36.74,36.67,36.72,54400.0,28.2619,28.2927,28.2388,28.2773,54400.0
2015-03-18 14:00:00,36.73,37.14,36.69,36.98,125800.0,28.285,28.6008,28.2542,28.4776,125800.0
2015-03-18 14:10:00,36.99,37.26,36.96,37.21,101400.0,28.4853,28.6932,28.4622,28.6547,101400.0
2015-03-18 14:20:00,37.21,37.24,37.07,37.2,102600.0,28.6547,28.6778,28.5469,28.647,102600.0
2015-03-18 14:30:00,37.2,37.33,37.2,37.31,88400.0,28.647,28.7471,28.647,28.7317,88400.0
2015-03-18 14:40:00,37.31,37.34,37.27,37.29,79100.0,28.7317,28.7548,28.7009,28.7163,79100.0
2015-03-18 14:50:00,37.29,37.37,37.27,37.36,87200.0,28.7163,28.7779,28.7009,28.7702,87200.0
2015-03-18 15:00:00,37.37,37.47,37.34,37.45,83200.0,28.7779,28.8549,28.7548,28.8395,83200.0
2015-03-18 15:10:00,37.45,37.55,37.42,37.5,75800.0,28.8395,28.9165,28.8164,28.878,75800.0
2015-03-18 15:20:00,37.5,37.56,37.39,37.4,183000.0,28.878,28.9242,28.7933,28.801,183000.0
2015-03-18 15:30:00,37.4,37.42,37.33,37.35,97800.0,28.801,28.8164,28.7471,28.7625,97800.0
2015-03-18 15:40:00,37.36,37.36,37.28,37.28,121600.0,28.7702,28.7702,28.7086,28.7086,121600.0
2015-03-18 15:50:00,37.29,37.33,37.26,37.3,163700.0,28.7163,28.7471,28.6932,28.724,163700.0
2015-03-19 09:30:00,37.28,37.42,37.05,37.06,99600.0,28.7086,28.8164,28.5315,28.5392,99600.0
2015-03-19 09:40:00,37.06,37.07,36.76,36.78,71800.0,28.5392,28.5469,28.3082,28.3236,71800.0
2015-03-19 09:50:00,36.78,36.86,36.78,36.86,64800.0,28.3236,28.3852,28.3236,28.3852,64800.0
2015-03-19 10:00:00,36.88,36.93,36.83,36.9,61900.0,28.4006,28.4391,28.3621,28.416,61900.0
2015-03-19 10:10:00,36.89,37.03,36.88,36.99,65500.0,28.4083,28.5161,28.4006,28.4853,65500.0
2015-03-19 10:20:00,36.99,36.99,36.86,36.86,54600.0,28.4853,28.4853,28.3852,28.3852,54600.0
2015-03-19 10:30:00,36.87,36.95,36.87,36.91,46700.0,28.3929,28.4545,28.3929,28.4237,46700.0
2015-03-19 10:40:00,36.91,36.94,36.87,36.87,89600.0,28.4237,28.4468,28.3929,28.3929,89600.0
2015-03-19 10:50:00,36.87,36.91,36.82,36.85,83000.0,28.3929,28.4237,28.3544,28.3775,83000.0
2015-03-19 11:00:00,36.84,36.86,36.77,36.77,70900.0,28.3698,28.3852,28.3159,28.3159,70900.0
2015-03-19 11:10:00,36.78,36.85,36.77,36.82,52300.0,28.3236,28.3775,28.3159,28.3544,52300.0
2015-03-19 11:20:00,36.83,36.84,36.74,36.75,37400.0,28.3621,28.3698,28.2927,28.3004,37400.0
2015-03-19 11:30:00,36.74,36.77,36.7,36.75,96600.0,28.2927,28.3159,28.2619,28.3004,96600.0
2015-03-19 11:40:00,36.75,36.75,36.64,36.66,60200.0,28.3004,28.3004,28.2157,28.2311,60200.0
2015-03-19 11:50:00,36.67,36.73,36.65,36.72,62800.0,28.2388,28.285,28.2234,28.2773,62800.0
2015-03-19 12:00:00,36.72,36.76,36.71,36.75,39700.0,28.2773,28.3082,28.2696,28.3004,39700.0
2015-03-19 12:10:00,36.75,36.75,36.7,36.72,42400.0,28.3004,28.3004,28.2619,28.2773,42400.0
2015-03-19 12:20:00,36.72,36.73,36.7,36.73,36600.0,28.2773,28.285,28.2619,28.285,36600.0
2015-03-19 12:30:00,36.73,36.73,36.64,36.66,48800.0,28.285,28.285,28.2157,28.2311,48800.0
2015-03-19 12:40:00,36.66,36.72,36.65,36.72,86200.0,28.2311,28.2773,28.2234,28.2773,86200.0
2015-03-19 12:50:00,36.72,36.74,36.69,36.74,84000.0,28.2773,28.2927,28.2542,28.2927,84000.0
2015-03-19 13:00:00,36.75,36.75,36.67,36.73,63900.0,28.3004,28.3004,28.2388,28.285,63900.0
2015-03-19 13:10:00,36.73,36.79,36.72,36.79,41800.0,28.285,28.3313,28.2773,28.3313,41800.0
2015-03-19 13:20:00,36.78,36.85,36.75,36.8,73300.0,28.3236,28.3775,28.3004,28.339,73300.0
2015-03-19 13:30:00,36.8,36.8,36.74,36.76,52000.0,28.339,28.339,28.2927,28.3082,52000.0
2015-03-19 13:40:00,36.75,36.83,36.75,36.79,47900.0,28.3004,28.3621,28.3004,28.3313,47900.0
2015-03-19 13:50:00,36.78,36.78,36.73,36.73,103700.0,28.3236,28.3236,28.285,28.285,103700.0
2015-03-19 14:00:00,36.73,36.82,36.73,36.81,48800.0,28.285,28.3544,28.285,28.3467,48800.0
2015-03-19 14:10:00,36.81,36.81,36.75,36.77,47900.0,28.3467,28.3467,28.3004,28.3159,47900.0
2015-03-19 14:20:00,36.76,36.79,36.74,36.79,91000.0,28.3082,28.3313,28.2927,28.3313,91000.0
2015-03-19 14:30:00,36.79,36.82,36.75,36.76,53800.0,28.3313,28.3544,28.3004,28.3082,53800.0
2015-03-19 14:40:00,36.76,36.81,36.75,36.81,81600.0,28.3082,28.3467,28.3004,28.3467,81600.0
2015-03-19 14:50:00,36.81,36.82,36.78,36.81,61800.0,28.3467,28.3544,28.3236,28.3467,61800.0
2015-03-19 15:00:00,36.81,36.81,36.74,36.74,79600.0,28.3467,28.3467,28.2927,28.2927,79600.0
2015-03-19 15:10:00,36.75,36.81,36.74,36.79,135200.0,28.3004,28.3467,28.2927,28.3313,135200.0
2015-03-19 15:20:00,36.79,36.8,36.74,36.77,105900.0,28.3313,28.339,28.2927,28.3159,105900.0
2015-03-19 15:30:00,36.77,36.79,36.74,36.76,134800.0,28.3159,28.3313,28.2927,28.3082,134800.0
2015-03-19 15:40:00,36.76,36.77,36.73,36.75,142800.0,28.3082,28.3159,28.285,28.3004,142800.0
2015-03-19 15:50:00,36.75,36.76,36.67,36.71,461900.0,28.3004,28.3082,28.2388,28.2696,461900.0
2015-03-20 09:30:00,36.9,36.97,36.71,36.75,559000.0,28.416,28.4699,28.2696,28.3004,559000.0
2015-03-20 09:40:00,36.76,36.89,36.7,36.81,54600.0,28.3082,28.4083,28.2619,28.3467,54600.0
2015-03-20 09:50:00,36.82,36.92,36.79,36.81,59100.0,28.3544,28.4314,28.3313,28.3467,59100.0
2015-03-20 10:00:00,36.82,36.88,36.81,36.87,84600.0,28.3544,28.4006,28.3467,28.3929,84600.0
2015-03-20 10:10:00,36.86,36.92,36.84,36.9,91800.0,28.3852,28.4314,28.3698,28.416,91800.0
2015-03-20 10:20:00,36.9,36.99,36.9,36.94,74600.0,28.416,28.4853,28.416,28.4468,74600.0
2015-03-20 10:30:00,36.95,37.0,36.94,36.99,53800.0,28.4545,28.493,28.4468,28.4853,53800.0
2015-03-20 10:40:00,36.99,37.08,36.97,36.99,115500.0,28.4853,28.5546,28.4699,28.4853,115500.0
2015-03-20 10:50:00,36.99,37.05,36.98,37.04,37900.0,28.4853,28.5315,28.4776,28.5238,37900.0
2015-03-20 11:00:00,37.05,37.16,37.04,37.15,42200.0,28.5315,28.6162,28.5238,28.6085,42200.0
2015-03-20 11:10:00,37.15,37.18,37.13,37.14,31600.0,28.6085,28.6316,28.5931,28.6008,31600.0
2015-03-20 11:20:00,37.14,37.18,37.13,37.18,22900.0,28.6008,28.6316,28.5931,28.6316,22900.0
2015-03-20 11:30:00,37.18,37.19,37.13,37.14,35300.0,28.6316,28.6393,28.5931,28.6008,35300.0
2015-03-20 11:40:00,37.14,37.19,37.14,37.16,24400.0,28.6008,28.6393,28.6008,28.6162,24400.0
2015-03-20 11:50:00,37.16,37.23,37.16,37.23,50900.0,28.6162,28.6701,28.6162,28.6701,50900.0
2015-03-20 12:00:00,37.22,37.24,37.21,37.22,74400.0,28.6624,28.6778,28.6547,28.6624,74400.0
2015-03-20 12:10:00,37.23,37.31,37.21,37.3,35800.0,28.6701,28.7317,28.6547,28.724,35800.0
2015-03-20 12:20:00,37.29,37.29,37.24,37.27,33000.0,28.7163,28.7163,28.6778,28.7009,33000.0
2015-03-20 12:30:00,37.28,37.33,37.28,37.29,22700.0,28.7086,28.7471,28.7086,28.7163,22700.0
2015-03-20 12:40:00,37.3,37.32,37.29,37.32,30700.0,28.724,28.7394,28.7163,28.7394,30700.0
2015-03-20 12:50:00,37.33,37.4,37.32,37.4,31000.0,28.7471,28.801,28.7394,28.801,31000.0
2015-03-20 13:00:00,37.4,37.43,37.38,37.41,22900.0,28.801,28.8241,28.7856,28.8087,22900.0
2015-03-20 13:10:00,37.41,37.44,37.41,37.43,26000.0,28.8087,28.8318,28.8087,28.8241,26000.0
2015-03-20 13:20:00,37.43,37.43,37.36,37.37,59200.0,28.8241,28.8241,28.7702,28.7779,59200.0
2015-03-20 13:30:00,37.38,37.42,37.38,37.41,22000.0,28.7856,28.8164,28.7856,28.8087,22000.0
2015-03-20 13:40:00,37.41,37.46,37.41,37.44,46300.0,28.8087,28.8472,28.8087,28.8318,46300.0
2015-03-20 13:50:00,37.44,37.45,37.42,37.43,27600.0,28.8318,28.8395,28.8164,28.8241,27600.0
2015-03-20 14:00:00,37.43,37.47,37.43,37.47,33300.0,28.8241,28.8549,28.8241,28.8549,33300.0
2015-03-20 14:10:00,37.46,37.46,37.4,37.4,42000.0,28.8472,28.8472,28.801,28.801,42000.0
2015-03-20 14:20:00,37.4,37.43,37.38,37.41,68000.0,28.801,28.8241,28.7856,28.8087,68000.0
2015-03-20 14:30:00,37.41,37.47,37.4,37.47,24100.0,28.8087,28.8549,28.801,28.8549,24100.0
2015-03-20 14:40:00,37.47,37.47,37.42,37.44,29000.0,28.8549,28.8549,28.8164,28.8318,29000.0
2015-03-20 14:50:00,37.45,37.5,37.43,37.49,52600.0,28.8395,28.878,28.8241,28.8703,52600.0
2015-03-20 15:00:00,37.49,37.49,37.44,37.45,39900.0,28.8703,28.8703,28.8318,28.8395,39900.0
2015-03-20 15:10:00,37.46,37.46,37.31,37.32,102800.0,28.8472,28.8472,28.7317,28.7394,102800.0
2015-03-20 15:20:00,37.32,37.36,37.29,37.36,83800.0,28.7394,28.7702,28.7163,28.7702,83800.0
2015-03-20 15:30:00,37.36,37.41,37.34,37.41,99400.0,28.7702,28.8087,28.7548,28.8087,99400.0
2015-03-20 15:40:00,37.41,37.43,37.38,37.41,135800.0,28.8087,28.8241,28.7856,28.8087,135800.0
2015-03-20 15:50:00,37.41,37.41,37.32,37.33,268000.0,28.8087,28.8087,28.7394,28.7471,268000.0
2015-03-23 09:30:00,36.52,36.75,36.52,36.7,146600.0,28.1233,28.3004,28.1233,28.2619,146600.0
2015-03-23 09:40:00,36.7,36.84,36.67,36.76,86200.0,28.2619,28.3698,28.2388,28.3082,86200.0
2015-03-23 09:50:00,36.76,36.77,36.65,36.66,81300.0,28.3082,28.3159,28.2234,28.2311,81300.0
2015-03-23 10:00:00,36.66,36.69,36.59,36.68,177700.0,28.2311,28.2542,28.1772,28.2465,177700.0
2015-03-23 10:10:00,36.67,36.69,36.43,36.47,175200.0,28.2388,28.2542,28.054,28.0848,175200.0
2015-03-23 10:20:00,36.46,36.59,36.42,36.51,109900.0,28.0771,28.1772,28.0463,28.1156,109900.0
2015-03-23 10:30:00,36.5,36.54,36.49,36.52,55700.0,28.1079,28.1387,28.1002,28.1233,55700.0
2015-03-23 10:40:00,36.52,36.57,36.47,36.47,114000.0,28.1233,28.1618,28.0848,28.0848,114000.0
2015-03-23 10:50:00,36.47,36.53,36.47,36.51,76000.0,28.0848,28.131,28.0848,28.1156,76000.0
2015-03-23 11:00:00,36.51,36.62,36.49,36.6,61100.0,28.1156,28.2003,28.1002,28.1849,61100.0
2015-03-23 11:10:00,36.61,36.67,36.59,36.66,52000.0,28.1926,28.2388,28.1772,28.2311,52000.0
2015-03-23 11:20:00,36.66,36.7,36.64,36.64,122200.0,28.2311,28.2619,28.2157,28.2157,122200.0
2015-03-23 11:30:00,36.63,36.65,36.59,36.62,70900.0,28.208,28.2234,28.1772,28.2003,70900.0
2015-03-23 11:40:00,36.62,36.65,36.54,36.56,88100.0,28.2003,28.2234,28.1387,28.1541,88100.0
2015-03-23 11:50:00,36.55,36.68,36.51,36.67,140200.0,28.1464,28.2465,28.1156,28.2388,140200.0
2015-03-23 12:00:00,36.67,36.67,36.61,36.62,32300.0,28.2388,28.2388,28.1926,28.2003,32300.0
2015-03-23 12:10:00,36.61,36.63,36.58,36.59,36900.0,28.1926,28.208,28.1695,28.1772,36900.0
2015-03-23 12:20:00,36.59,36.61,36.56,36.61,51300.0,28.1772,28.1926,28.1541,28.1926,51300.0
2015-03-23 12:30:00,36.61,36.71,36.59,36.67,48400.0,28.1926,28.2696,28.1772,28.2388,48400.0
2015-03-23 12:40:00,36.67,36.7,36.6,36.62,44600.0,28.2388,28.2619,28.1849,28.2003,44600.0
2015-03-23 12:50:00,36.62,36.69,36.61,36.69,38800.0,28.2003,28.2542,28.1926,28.2542,38800.0
2015-03-23 13:00:00,36.69,36.7,36.66,36.67,44700.0,28.2542,28.2619,28.2311,28.2388,44700.0
2015-03-23 13:10:00,36.66,36.68,36.63,36.66,52300.0,28.2311,28.2465,28.208,28.2311,52300.0
2015-03-23 13:20:00,36.66,36.66,36.59,36.61,73600.0,28.2311,28.2311,28.1772,28.1926,73600.0
2015-03-23 13:30:00,36.6,36.63,36.59,36.62,44100.0,28.1849,28.208,28.1772,28.2003,44100.0
2015-03-23 13:40:00,36.62,36.63,36.57,36.6,67500.0,28.2003,28.208,28.1618,28.1849,67500.0
2015-03-23 13:50:00,36.6,36.66,36.58,36.64,86700.0,28.1849,28.2311,28.1695,28.2157,86700.0
2015-03-23 14:00:00,36.65,36.68,36.64,36.66,32400.0,28.2234,28.2465,28.2157,28.2311,32400.0
2015-03-23 14:10:00,36.67,36.74,36.66,36.71,31300.0,28.2388,28.2927,28.2311,28.2696,31300.0
2015-03-23 14:20:00,36.7,36.78,36.69,36.76,112100.0,28.2619,28.3236,28.2542,28.3082,112100.0
2015-03-23 14:30:00,36.76,36.77,36.68,36.76,63500.0,28.3082,28.3159,28.2465,28.3082,63500.0
2015-03-23 14:40:00,36.77,36.78,36.73,36.73,26600.0,28.3159,28.3236,28.285,28.285,26600.0
2015-03-23 14:50:00,36.73,36.78,36.7,36.76,48400.0,28.285,28.3236,28.2619,28.3082,48400.0
2015-03-23 15:00:00,36.76,36.77,36.69,36.74,58000.0,28.3082,28.3159,28.2542,28.2927,58000.0
2015-03-23 15:10:00,36.73,36.74,36.67,36.67,41700.0,28.285,28.2927,28.2388,28.2388,41700.0
2015-03-23 15:20:00,36.67,36.72,36.67,36.69,37300.0,28.2388,28.2773,28.2388,28.2542,37300.0
2015-03-23 15:30:00,36.69,36.7,36.67,36.68,54200.0,28.2542,28.2619,28.2388,28.2465,54200.0
2015-03-23 15:40:00,36.69,36.7,36.67,36.7,67900.0,28.2542,28.2619,28.2388,28.2619,67900.0
2015-03-23 15:50:00,36.69,36.7,36.63,36.64,284600.0,28.2542,28.2619,28.208,28.2157,284600.0
2015-03-24 09:30:00,36.74,36.79,36.51,36.53,166000.0,28.2927,28.3313,28.1156,28.131,166000.0
2015-03-24 09:40:00,36.52,36.52,36.3,36.42,101300.0,28.1233,28.1233,27.9539,28.0463,101300.0
2015-03-24 09:50:00,36.43,36.55,36.42,36.43,27000.0,28.054,28.1464,28.0463,28.054,27000.0
2015-03-24 10:00:00,36.44,36.45,36.33,36.42,62000.0,28.0617,28.0694,27.977,28.0463,62000.0
2015-03-24 10:10:00,36.42,36.42,36.31,36.33,82700.0,28.0463,28.0463,27.9616,27.977,82700.0
2015-03-24 10:20:00,36.33,36.34,36.25,36.29,196500.0,27.977,27.9847,27.9154,27.9462,196500.0
2015-03-24 10:30:00,36.3,36.31,36.27,36.28,48200.0,27.9539,27.9616,27.9308,27.9385,48200.0
2015-03-24 10:40:00,36.28,36.31,36.25,36.27,146300.0,27.9385,27.9616,27.9154,27.9308,146300.0
2015-03-24 10:50:00,36.26,36.27,36.21,36.22,98500.0,27.9231,27.9308,27.8846,27.8923,98500.0
2015-03-24 11:00:00,36.22,36.22,36.15,36.17,58700.0,27.8923,27.8923,27.8384,27.8538,58700.0
2015-03-24 11:10:00,36.17,36.26,36.13,36.26,271200.0,27.8538,27.9231,27.823,27.9231,271200.0
2015-03-24 11:20:00,36.26,36.37,36.25,36.37,54900.0,27.9231,28.0078,27.9154,28.0078,54900.0
2015-03-24 11:30:00,36.37,36.38,36.24,36.24,98000.0,28.0078,28.0155,27.9077,27.9077,98000.0
2015-03-24 11:40:00,36.25,36.26,36.21,36.25,68400.0,27.9154,27.9231,27.8846,27.9154,68400.0
2015-03-24 11:50:00,36.25,36.31,36.24,36.29,130600.0,27.9154,27.9616,27.9077,27.9462,130600.0
2015-03-24 12:00:00,36.28,36.29,36.23,36.24,108700.0,27.9385,27.9462,27.9,27.9077,108700.0
2015-03-24 12:10:00,36.24,36.38,36.24,36.36,42100.0,27.9077,28.0155,27.9077,28.0001,42100.0
2015-03-24 12:20:00,36.36,36.38,36.31,36.31,58100.0,28.0001,28.0155,27.9616,27.9616,58100.0
2015-03-24 12:30:00,36.31,36.36,36.29,36.29,50800.0,27.9616,28.0001,27.9462,27.9462,50800.0
2015-03-24 12:40:00,36.3,36.31,36.21,36.23,102800.0,27.9539,27.9616,27.8846,27.9,102800.0
2015-03-24 12:50:00,36.23,36.24,36.17,36.18,100600.0,27.9,27.9077,27.8538,27.8615,100600.0
2015-03-24 13:00:00,36.17,36.19,36.16,36.17,59800.0,27.8538,27.8692,27.8461,27.8538,59800.0
2015-03-24 13:10:00,36.16,36.23,36.15,36.22,85500.0,27.8461,27.9,27.8384,27.8923,85500.0
2015-03-24 13:20:00,36.22,36.23,36.15,36.17,60800.0,27.8923,27.9,27.8384,27.8538,60800.0
2015-03-24 13:30:00,36.16,36.2,36.16,36.19,96400.0,27.8461,27.8769,27.8461,27.8692,96400.0
2015-03-24 13:40:00,36.18,36.2,36.15,36.16,120300.0,27.8615,27.8769,27.8384,27.8461,120300.0
2015-03-24 13:50:00,36.15,36.18,36.1,36.1,193300.0,27.8384,27.8615,27.7999,27.7999,193300.0
2015-03-24 14:00:00,36.1,36.12,36.05,36.09,205800.0,27.7999,27.8153,27.7614,27.7922,205800.0
2015-03-24 14:10:00,36.1,36.13,36.06,36.09,256000.0,27.7999,27.823,27.7691,27.7922,256000.0
2015-03-24 14:20:00,36.08,36.09,36.02,36.04,91300.0,27.7845,27.7922,27.7383,27.7537,91300.0
2015-03-24 14:30:00,36.04,36.04,35.99,36.01,224000.0,27.7537,27.7537,27.7152,27.7306,224000.0
2015-03-24 14:40:00,36.01,36.04,35.99,36.0,363800.0,27.7306,27.7537,27.7152,27.7229,363800.0
2015-03-24 14:50:00,35.99,36.06,35.98,36.02,211100.0,27.7152,27.7691,27.7075,27.7383,211100.0
2015-03-24 15:00:00,36.02,36.04,35.99,36.02,270600.0,27.7383,27.7537,27.7152,27.7383,270600.0
2015-03-24 15:10:00,36.02,36.08,36.0,36.08,135300.0,27.7383,27.7845,27.7229,27.7845,135300.0
2015-03-24 15:20:00,36.08,36.08,35.96,35.97,170400.0,27.7845,27.7845,27.6921,27.6998,170400.0
2015-03-24 15:30:00,35.97,36.02,35.95,35.96,182000.0,27.6998,27.7383,27.6844,27.6921,182000.0
2015-03-24 15:40:00,35.96,35.99,35.87,35.89,323000.0,27.6921,27.7152,27.6228,27.6382,323000.0
2015-03-24 15:50:00,35.89,35.89,35.83,35.84,508600.0,27.6382,27.6382,27.592,27.5997,508600.0
2015-03-25 09:30:00,35.79,36.09,35.71,35.76,146200.0,27.5612,27.7922,27.4996,27.5381,146200.0
2015-03-25 09:40:00,35.74,35.8,35.61,35.61,68600.0,27.5227,27.5689,27.4226,27.4226,68600.0
2015-03-25 09:50:00,35.63,35.76,35.61,35.74,45800.0,27.438,27.5381,27.4226,27.5227,45800.0
2015-03-25 10:00:00,35.73,35.79,35.7,35.78,76400.0,27.515,27.5612,27.4919,27.5535,76400.0
2015-03-25 10:10:00,35.79,35.81,35.74,35.75,141000.0,27.5612,27.5766,27.5227,27.5304,141000.0
2015-03-25 10:20:00,35.75,35.8,35.75,35.8,73300.0,27.5304,27.5689,27.5304,27.5689,73300.0
2015-03-25 10:30:00,35.79,35.81,35.76,35.79,63100.0,27.5612,27.5766,27.5381,27.5612,63100.0
2015-03-25 10:40:00,35.79,35.82,35.74,35.82,48400.0,27.5612,27.5843,27.5227,27.5843,48400.0
2015-03-25 10:50:00,35.82,35.84,35.81,35.83,55300.0,27.5843,27.5997,27.5766,27.592,55300.0
2015-03-25 11:00:00,35.83,35.89,35.82,35.84,124200.0,27.592,27.6382,27.5843,27.5997,124200.0
2015-03-25 11:10:00,35.84,35.88,35.83,35.87,92700.0,27.5997,27.6305,27.592,27.6228,92700.0
2015-03-25 11:20:00,35.87,35.9,35.85,35.86,60100.0,27.6228,27.6459,27.6074,27.6151,60100.0
2015-03-25 11:30:00,35.86,35.86,35.7,35.7,103900.0,27.6151,27.6151,27.4919,27.4919,103900.0
2015-03-25 11:40:00,35.7,35.72,35.69,35.72,63200.0,27.4919,27.5073,27.4842,27.5073,63200.0
2015-03-25 11:50:00,35.71,35.71,35.65,35.67,69300.0,27.4996,27.4996,27.4534,27.4688,69300.0
2015-03-25 12:00:00,35.67,35.72,35.66,35.7,46000.0,27.4688,27.5073,27.4611,27.4919,46000.0
2015-03-25 12:10:00,35.7,35.8,35.7,35.8,61900.0,27.4919,27.5689,27.4919,27.5689,61900.0
2015-03-25 12:20:00,35.8,35.8,35.71,35.77,59000.0,27.5689,27.5689,27.4996,27.5458,59000.0
2015-03-25 12:30:00,35.77,35.79,35.73,35.78,47300.0,27.5458,27.5612,27.515,27.5535,47300.0
2015-03-25 12:40:00,35.77,35.78,35.75,35.76,57100.0,27.5458,27.5535,27.5304,27.5381,57100.0
2015-03-25 12:50:00,35.76,35.81,35.76,35.8,68100.0,27.5381,27.5766,27.5381,27.5689,68100.0
2015-03-25 13:00:00,35.79,35.81,35.77,35.8,68100.0,27.5612,27.5766,27.5458,27.5689,68100.0
2015-03-25 13:10:00,35.8,35.8,35.72,35.76,90800.0,27.5689,27.5689,27.5073,27.5381,90800.0
2015-03-25 13:20:00,35.75,35.82,35.74,35.79,82300.0,27.5304,27.5843,27.5227,27.5612,82300.0
2015-03-25 13:30:00,35.79,35.82,35.75,35.82,95600.0,27.5612,27.5843,27.5304,27.5843,95600.0
2015-03-25 13:40:00,35.82,35.83,35.8,35.82,81000.0,27.5843,27.592,27.5689,27.5843,81000.0
2015-03-25 13:50:00,35.82,35.83,35.78,35.8,66100.0,27.5843,27.592,27.5535,27.5689,66100.0
2015-03-25 14:00:00,35.8,35.81,35.76,35.77,109100.0,27.5689,27.5766,27.5381,27.5458,109100.0
2015-03-25 14:10:00,35.77,35.8,35.77,35.8,61100.0,27.5458,27.5689,27.5458,27.5689,61100.0
2015-03-25 14:20:00,35.8,35.83,35.79,35.83,103600.0,27.5689,27.592,27.5612,27.592,103600.0
2015-03-25 14:30:00,35.83,35.85,35.82,35.82,160800.0,27.592,27.6074,27.5843,27.5843,160800.0
2015-03-25 14:40:00,35.83,35.87,35.82,35.86,99100.0,27.592,27.6228,27.5843,27.6151,99100.0
2015-03-25 14:50:00,35.86,35.87,35.84,35.85,179200.0,27.6151,27.6228,27.5997,27.6074,179200.0
2015-03-25 15:00:00,35.85,35.86,35.82,35.86,98800.0,27.6074,27.6151,27.5843,27.6151,98800.0
2015-03-25 15:10:00,35.86,35.9,35.85,35.86,109800.0,27.6151,27.6459,27.6074,27.6151,109800.0
2015-03-25 15:20:00,35.86,35.87,35.78,35.8,195100.0,27.6151,27.6228,27.5535,27.5689,195100.0
2015-03-25 15:30:00,35.79,35.82,35.78,35.8,173000.0,27.5612,27.5843,27.5535,27.5689,173000.0
2015-03-25 15:40:00,35.8,35.8,35.71,35.76,346600.0,27.5689,27.5689,27.4996,27.5381,346600.0
2015-03-25 15:50:00,35.75,35.76,35.69,35.75,364700.0,27.5304,27.5381,27.4842,27.5304,364700.0
2015-03-26 09:30:00,35.43,35.57,35.35,35.42,258500.0,27.2839,27.3918,27.2223,27.2762,258500.0
2015-03-26 09:40:00,35.44,35.44,35.34,35.38,134800.0,27.2916,27.2916,27.2146,27.2454,134800.0
2015-03-26 09:50:00,35.38,35.39,35.27,35.31,165400.0,27.2454,27.2531,27.1607,27.1915,165400.0
2015-03-26 10:00:00,35.32,35.41,35.32,35.35,99300.0,27.1992,27.2685,27.1992,27.2223,99300.0
2015-03-26 10:10:00,35.35,35.36,35.28,35.35,109200.0,27.2223,27.23,27.1684,27.2223,109200.0
2015-03-26 10:20:00,35.35,35.37,35.28,35.33,77500.0,27.2223,27.2377,27.1684,27.2069,77500.0
2015-03-26 10:30:00,35.33,35.34,35.28,35.28,122800.0,27.2069,27.2146,27.1684,27.1684,122800.0
2015-03-26 10:40:00,35.28,35.31,35.26,35.31,138000.0,27.1684,27.1915,27.153,27.1915,138000.0
2015-03-26 10:50:00,35.3,35.35,35.28,35.32,223000.0,27.1838,27.2223,27.1684,27.1992,223000.0
2015-03-26 11:00:00,35.32,35.36,35.28,35.36,86900.0,27.1992,27.23,27.1684,27.23,86900.0
2015-03-26 11:10:00,35.37,35.37,35.26,35.26,99900.0,27.2377,27.2377,27.153,27.153,99900.0
2015-03-26 11:20:00,35.26,35.34,35.26,35.34,66900.0,27.153,27.2146,27.153,27.2146,66900.0
2015-03-26 11:30:00,35.34,35.41,35.33,35.39,75000.0,27.2146,27.2685,27.2069,27.2531,75000.0
2015-03-26 11:40:00,35.4,35.44,35.39,35.44,145900.0,27.2608,27.2916,27.2531,27.2916,145900.0
2015-03-26 11:50:00,35.43,35.5,35.42,35.48,123700.0,27.2839,27.3378,27.2762,27.3224,123700.0
2015-03-26 12:00:00,35.48,35.53,35.43,35.44,82600.0,27.3224,27.361,27.2839,27.2916,82600.0
2015-03-26 12:10:00,35.44,35.46,35.4,35.41,54500.0,27.2916,27.307,27.2608,27.2685,54500.0
2015-03-26 12:20:00,35.41,35.44,35.36,35.4,42200.0,27.2685,27.2916,27.23,27.2608,42200.0
2015-03-26 12:30:00,35.4,35.4,35.29,35.34,74300.0,27.2608,27.2608,27.1761,27.2146,74300.0
2015-03-26 12:40:00,35.34,35.42,35.34,35.41,30000.0,27.2146,27.2762,27.2146,27.2685,30000.0
2015-03-26 12:50:00,35.42,35.46,35.4,35.41,74400.0,27.2762,27.307,27.2608,27.2685,74400.0
2015-03-26 13:00:00,35.42,35.43,35.39,35.41,42000.0,27.2762,27.2839,27.2531,27.2685,42000.0
2015-03-26 13:10:00,35.4,35.44,35.36,35.4,57500.0,27.2608,27.2916,27.23,27.2608,57500.0
2015-03-26 13:20:00,35.4,35.43,35.34,35.41,60300.0,27.2608,27.2839,27.2146,27.2685,60300.0
2015-03-26 13:30:00,35.41,35.46,35.39,35.45,63600.0,27.2685,27.307,27.2531,27.2993,63600.0
2015-03-26 13:40:00,35.45,35.51,35.45,35.49,97400.0,27.2993,27.3456,27.2993,27.3301,97400.0
2015-03-26 13:50:00,35.5,35.51,35.48,35.5,101000.0,27.3378,27.3456,27.3224,27.3378,101000.0
2015-03-26 14:00:00,35.5,35.51,35.48,35.5,68300.0,27.3378,27.3456,27.3224,27.3378,68300.0
2015-03-26 14:10:00,35.5,35.68,35.49,35.6,286500.0,27.3378,27.4765,27.3301,27.4149,286500.0
2015-03-26 14:20:00,35.61,35.61,35.57,35.59,90100.0,27.4226,27.4226,27.3918,27.4072,90100.0
2015-03-26 14:30:00,35.6,35.66,35.59,35.6,111200.0,27.4149,27.4611,27.4072,27.4149,111200.0
2015-03-26 14:40:00,35.59,35.6,35.56,35.56,86300.0,27.4072,27.4149,27.3841,27.3841,86300.0
2015-03-26 14:50:00,35.57,35.61,35.55,35.56,111000.0,27.3918,27.4226,27.3764,27.3841,111000.0
2015-03-26 15:00:00,35.55,35.6,35.53,35.58,86500.0,27.3764,27.4149,27.361,27.3995,86500.0
2015-03-26 15:10:00,35.57,35.58,35.51,35.52,76900.0,27.3918,27.3995,27.3456,27.3533,76900.0
2015-03-26 15:20:00,35.52,35.57,35.52,35.55,100800.0,27.3533,27.3918,27.3533,27.3764,100800.0
2015-03-26 15:30:00,35.55,35.61,35.54,35.57,289000.0,27.3764,27.4226,27.3687,27.3918,289000.0
2015-03-26 15:40:00,35.57,35.58,35.5,35.5,154700.0,27.3918,27.3995,27.3378,27.3378,154700.0
2015-03-26 15:50:00,35.49,35.57,35.48,35.54,288600.0,27.3301,27.3918,27.3224,27.3687,288600.0
2015-03-27 09:30:00,35.64,35.64,35.24,35.28,131200.0,27.4457,27.4457,27.1376,27.1684,131200.0
2015-03-27 09:40:00,35.28,35.32,35.17,35.32,95600.0,27.1684,27.1992,27.0837,27.1992,95600.0
2015-03-27 09:50:00,35.33,35.37,35.27,35.31,100500.0,27.2069,27.2377,27.1607,27.1915,100500.0
2015-03-27 10:00:00,35.31,35.37,35.28,35.3,42700.0,27.1915,27.2377,27.1684,27.1838,42700.0
2015-03-27 10:10:00,35.29,35.3,35.21,35.25,43900.0,27.1761,27.1838,27.1145,27.1453,43900.0
2015-03-27 10:20:00,35.25,35.29,35.23,35.23,79800.0,27.1453,27.1761,27.1299,27.1299,79800.0
2015-03-27 10:30:00,35.24,35.26,35.17,35.25,40400.0,27.1376,27.153,27.0837,27.1453,40400.0
2015-03-27 10:40:00,35.26,35.27,35.22,35.26,65600.0,27.153,27.1607,27.1222,27.153,65600.0
2015-03-27 10:50:00,35.26,35.29,35.24,35.29,62700.0,27.153,27.1761,27.1376,27.1761,62700.0
2015-03-27 11:00:00,35.29,35.3,35.26,35.27,34400.0,27.1761,27.1838,27.153,27.1607,34400.0
2015-03-27 11:10:00,35.26,35.26,35.22,35.23,95800.0,27.153,27.153,27.1222,27.1299,95800.0
2015-03-27 11:20:00,35.22,35.25,35.12,35.12,119500.0,27.1222,27.1453,27.0452,27.0452,119500.0
2015-03-27 11:30:00,35.13,35.15,35.06,35.07,167000.0,27.0529,27.0683,26.999,27.0067,167000.0
2015-03-27 11:40:00,35.07,35.09,34.99,35.05,240800.0,27.0067,27.0221,26.9451,26.9913,240800.0
2015-03-27 11:50:00,35.04,35.1,35.04,35.09,121100.0,26.9836,27.0298,26.9836,27.0221,121100.0
2015-03-27 12:00:00,35.09,35.11,35.06,35.08,44500.0,27.0221,27.0375,26.999,27.0144,44500.0
2015-03-27 12:10:00,35.07,35.1,35.05,35.06,192500.0,27.0067,27.0298,26.9913,26.999,192500.0
2015-03-27 12:20:00,35.05,35.09,35.05,35.07,46600.0,26.9913,27.0221,26.9913,27.0067,46600.0
2015-03-27 12:30:00,35.07,35.1,35.05,35.06,75000.0,27.0067,27.0298,26.9913,26.999,75000.0
2015-03-27 12:40:00,35.07,35.1,35.05,35.05,62500.0,27.0067,27.0298,26.9913,26.9913,62500.0
2015-03-27 12:50:00,35.06,35.13,35.05,35.1,333700.0,26.999,27.0529,26.9913,27.0298,333700.0
2015-03-27 13:00:00,35.09,35.1,35.02,35.06,52200.0,27.0221,27.0298,26.9682,26.999,52200.0
2015-03-27 13:10:00,35.05,35.07,35.03,35.06,115800.0,26.9913,27.0067,26.9759,26.999,115800.0
2015-03-27 13:20:00,35.06,35.09,35.05,35.09,50000.0,26.999,27.0221,26.9913,27.0221,50000.0
2015-03-27 13:30:00,35.08,35.08,35.06,35.06,20200.0,27.0144,27.0144,26.999,26.999,20200.0
2015-03-27 13:40:00,35.07,35.12,35.04,35.12,606500.0,27.0067,27.0452,26.9836,27.0452,606500.0
2015-03-27 13:50:00,35.11,35.12,35.1,35.11,50200.0,27.0375,27.0452,27.0298,27.0375,50200.0
2015-03-27 14:00:00,35.1,35.12,35.07,35.12,81500.0,27.0298,27.0452,27.0067,27.0452,81500.0
2015-03-27 14:10:00,35.13,35.16,35.11,35.11,25600.0,27.0529,27.076,27.0375,27.0375,25600.0
2015-03-27 14:20:00,35.12,35.15,35.1,35.11,43400.0,27.0452,27.0683,27.0298,27.0375,43400.0
2015-03-27 14:30:00,35.1,35.11,35.0,35.0,43300.0,27.0298,27.0375,26.9528,26.9528,43300.0
2015-03-27 14:40:00,35.01,35.09,35.0,35.05,61500.0,26.9605,27.0221,26.9528,26.9913,61500.0
2015-03-27 14:50:00,35.05,35.05,34.97,35.01,47700.0,26.9913,26.9913,26.9297,26.9605,47700.0
2015-03-27 15:00:00,35.01,35.07,35.01,35.03,78400.0,26.9605,27.0067,26.9605,26.9759,78400.0
2015-03-27 15:10:00,35.03,35.05,35.0,35.04,68800.0,26.9759,26.9913,26.9528,26.9836,68800.0
2015-03-27 15:20:00,35.04,35.08,35.0,35.02,106100.0,26.9836,27.0144,26.9528,26.9682,106100.0
2015-03-27 15:30:00,35.02,35.16,34.99,35.16,433200.0,26.9682,27.076,26.9451,27.076,433200.0
2015-03-27 15:40:00,35.15,35.18,35.04,35.05,193100.0,27.0683,27.0914,26.9836,26.9913,193100.0
2015-03-27 15:50:00,35.06,35.14,35.05,35.1,246800.0,26.999,27.0606,26.9913,27.0298,246800.0
2015-03-30 09:30:00,35.22,35.32,35.15,35.3,81900.0,27.1222,27.1992,27.0683,27.1838,81900.0
2015-03-30 09:40:00,35.28,35.35,35.23,35.25,75000.0,27.1684,27.2223,27.1299,27.1453,75000.0
2015-03-30 09:50:00,35.26,35.29,35.2,35.29,57900.0,27.153,27.1761,27.1068,27.1761,57900.0
2015-03-30 10:00:00,35.3,35.31,35.17,35.2,85300.0,27.1838,27.1915,27.0837,27.1068,85300.0
2015-03-30 10:10:00,35.2,35.21,35.11,35.12,76000.0,27.1068,27.1145,27.0375,27.0452,76000.0
2015-03-30 10:20:00,35.12,35.13,35.05,35.09,64800.0,27.0452,27.0529,26.9913,27.0221,64800.0
2015-03-30 10:30:00,35.09,35.19,35.07,35.08,81100.0,27.0221,27.0991,27.0067,27.0144,81100.0
2015-03-30 10:40:00,35.08,35.12,35.01,35.11,117600.0,27.0144,27.0452,26.9605,27.0375,117600.0
2015-03-30 10:50:00,35.11,35.17,35.07,35.09,77300.0,27.0375,27.0837,27.0067,27.0221,77300.0
2015-03-30 11:00:00,35.08,35.13,35.04,35.07,94400.0,27.0144,27.0529,26.9836,27.0067,94400.0
2015-03-30 11:10:00,35.07,35.13,35.06,35.12,84000.0,27.0067,27.0529,26.999,27.0452,84000.0
2015-03-30 11:20:00,35.13,35.16,35.02,35.08,76200.0,27.0529,27.076,26.9682,27.0144,76200.0
2015-03-30 11:30:00,35.08,35.17,35.08,35.16,52600.0,27.0144,27.0837,27.0144,27.076,52600.0
2015-03-30 11:40:00,35.17,35.2,35.14,35.2,40000.0,27.0837,27.1068,27.0606,27.1068,40000.0
2015-03-30 11:50:00,35.2,35.24,35.19,35.22,68000.0,27.1068,27.1376,27.0991,27.1222,68000.0
2015-03-30 12:00:00,35.23,35.25,35.19,35.24,70300.0,27.1299,27.1453,27.0991,27.1376,70300.0
2015-03-30 12:10:00,35.24,35.33,35.23,35.29,169500.0,27.1376,27.2069,27.1299,27.1761,169500.0
2015-03-30 12:20:00,35.29,35.31,35.28,35.29,76300.0,27.1761,27.1915,27.1684,27.1761,76300.0
2015-03-30 12:30:00,35.29,35.31,35.27,35.3,88000.0,27.1761,27.1915,27.1607,27.1838,88000.0
2015-03-30 12:40:00,35.3,35.31,35.28,35.29,78600.0,27.1838,27.1915,27.1684,27.1761,78600.0
2015-03-30 12:50:00,35.29,35.31,35.28,35.29,66100.0,27.1761,27.1915,27.1684,27.1761,66100.0
2015-03-30 13:00:00,35.3,35.41,35.29,35.41,82400.0,27.1838,27.2685,27.1761,27.2685,82400.0
2015-03-30 13:10:00,35.41,35.43,35.4,35.41,74100.0,27.2685,27.2839,27.2608,27.2685,74100.0
2015-03-30 13:20:00,35.41,35.42,35.38,35.39,149300.0,27.2685,27.2762,27.2454,27.2531,149300.0
2015-03-30 13:30:00,35.4,35.41,35.38,35.39,43200.0,27.2608,27.2685,27.2454,27.2531,43200.0
2015-03-30 13:40:00,35.38,35.44,35.38,35.44,57700.0,27.2454,27.2916,27.2454,27.2916,57700.0
2015-03-30 13:50:00,35.44,35.44,35.37,35.39,104000.0,27.2916,27.2916,27.2377,27.2531,104000.0
2015-03-30 14:00:00,35.4,35.41,35.39,35.4,75000.0,27.2608,27.2685,27.2531,27.2608,75000.0
2015-03-30 14:10:00,35.4,35.41,35.38,35.38,53100.0,27.2608,27.2685,27.2454,27.2454,53100.0
2015-03-30 14:20:00,35.39,35.41,35.37,35.37,55300.0,27.2531,27.2685,27.2377,27.2377,55300.0
2015-03-30 14:30:00,35.38,35.41,35.36,35.4,52600.0,27.2454,27.2685,27.23,27.2608,52600.0
2015-03-30 14:40:00,35.4,35.42,35.35,35.41,76300.0,27.2608,27.2762,27.2223,27.2685,76300.0
2015-03-30 14:50:00,35.41,35.42,35.36,35.4,63000.0,27.2685,27.2762,27.23,27.2608,63000.0
2015-03-30 15:00:00,35.4,35.41,35.37,35.4,50100.0,27.2608,27.2685,27.2377,27.2608,50100.0
2015-03-30 15:10:00,35.4,35.43,35.36,35.43,57000.0,27.2608,27.2839,27.23,27.2839,57000.0
2015-03-30 15:20:00,35.43,35.44,35.41,35.41,50200.0,27.2839,27.2916,27.2685,27.2685,50200.0
2015-03-30 15:30:00,35.41,35.42,35.37,35.41,117800.0,27.2685,27.2762,27.2377,27.2685,117800.0
2015-03-30 15:40:00,35.4,35.41,35.37,35.4,98800.0,27.2608,27.2685,27.2377,27.2608,98800.0
2015-03-30 15:50:00,35.41,35.41,35.37,35.39,154500.0,27.2685,27.2685,27.2377,27.2531,154500.0
2015-03-31 09:30:00,35.3,35.42,35.06,35.4,196100.0,27.1838,27.2762,26.999,27.2608,196100.0
2015-03-31 09:40:00,35.39,35.5,35.35,35.42,84200.0,27.2531,27.3378,27.2223,27.2762,84200.0
2015-03-31 09:50:00,35.42,35.52,35.35,35.49,55800.0,27.2762,27.3533,27.2223,27.3301,55800.0
2015-03-31 10:00:00,35.49,35.54,35.45,35.48,53800.0,27.3301,27.3687,27.2993,27.3224,53800.0
2015-03-31 10:10:00,35.49,35.51,35.43,35.45,51500.0,27.3301,27.3456,27.2839,27.2993,51500.0
2015-03-31 10:20:00,35.45,35.5,35.45,35.47,29300.0,27.2993,27.3378,27.2993,27.3147,29300.0
2015-03-31 10:30:00,35.46,35.5,35.46,35.49,48500.0,27.307,27.3378,27.307,27.3301,48500.0
2015-03-31 10:40:00,35.48,35.51,35.48,35.49,61200.0,27.3224,27.3456,27.3224,27.3301,61200.0
2015-03-31 10:50:00,35.5,35.51,35.47,35.49,33200.0,27.3378,27.3456,27.3147,27.3301,33200.0
2015-03-31 11:00:00,35.48,35.51,35.48,35.5,41900.0,27.3224,27.3456,27.3224,27.3378,41900.0
2015-03-31 11:10:00,35.49,35.51,35.38,35.39,112200.0,27.3301,27.3456,27.2454,27.2531,112200.0
2015-03-31 11:20:00,35.38,35.46,35.37,35.44,116000.0,27.2454,27.307,27.2377,27.2916,116000.0
2015-03-31 11:30:00,35.44,35.45,35.41,35.43,65200.0,27.2916,27.2993,27.2685,27.2839,65200.0
2015-03-31 11:40:00,35.43,35.44,35.41,35.41,31400.0,27.2839,27.2916,27.2685,27.2685,31400.0
2015-03-31 11:50:00,35.42,35.43,35.4,35.42,79000.0,27.2762,27.2839,27.2608,27.2762,79000.0
2015-03-31 12:00:00,35.41,35.42,35.35,35.36,82100.0,27.2685,27.2762,27.2223,27.23,82100.0
2015-03-31 12:10:00,35.35,35.39,35.32,35.37,38700.0,27.2223,27.2531,27.1992,27.2377,38700.0
2015-03-31 12:20:00,35.37,35.43,35.37,35.43,22900.0,27.2377,27.2839,27.2377,27.2839,22900.0
2015-03-31 12:30:00,35.43,35.47,35.42,35.45,28200.0,27.2839,27.3147,27.2762,27.2993,28200.0
2015-03-31 12:40:00,35.46,35.51,35.45,35.49,46600.0,27.307,27.3456,27.2993,27.3301,46600.0
2015-03-31 12:50:00,35.49,35.51,35.47,35.47,56000.0,27.3301,27.3456,27.3147,27.3147,56000.0
2015-03-31 13:00:00,35.48,35.51,35.48,35.5,33600.0,27.3224,27.3456,27.3224,27.3378,33600.0
2015-03-31 13:10:00,35.5,35.51,35.49,35.5,45600.0,27.3378,27.3456,27.3301,27.3378,45600.0
2015-03-31 13:20:00,35.5,35.5,35.49,35.49,21000.0,27.3378,27.3378,27.3301,27.3301,21000.0
2015-03-31 13:30:00,35.5,35.51,35.48,35.5,57900.0,27.3378,27.3456,27.3224,27.3378,57900.0
2015-03-31 13:40:00,35.5,35.51,35.47,35.49,43000.0,27.3378,27.3456,27.3147,27.3301,43000.0
2015-03-31 13:50:00,35.49,35.52,35.45,35.52,58300.0,27.3301,27.3533,27.2993,27.3533,58300.0
2015-03-31 14:00:00,35.52,35.6,35.52,35.56,55300.0,27.3533,27.4149,27.3533,27.3841,55300.0
2015-03-31 14:10:00,35.57,35.65,35.57,35.65,51600.0,27.3918,27.4534,27.3918,27.4534,51600.0
2015-03-31 14:20:00,35.65,35.7,35.63,35.7,86900.0,27.4534,27.4919,27.438,27.4919,86900.0
2015-03-31 14:30:00,35.7,35.7,35.66,35.67,70200.0,27.4919,27.4919,27.4611,27.4688,70200.0
2015-03-31 14:40:00,35.68,35.68,35.62,35.64,62000.0,27.4765,27.4765,27.4303,27.4457,62000.0
2015-03-31 14:50:00,35.63,35.68,35.63,35.67,39900.0,27.438,27.4765,27.438,27.4688,39900.0
2015-03-31 15:00:00,35.68,35.68,35.54,35.54,58400.0,27.4765,27.4765,27.3687,27.3687,58400.0
2015-03-31 15:10:00,35.55,35.58,35.46,35.47,67900.0,27.3764,27.3995,27.307,27.3147,67900.0
2015-03-31 15:20:00,35.47,35.49,35.42,35.46,49400.0,27.3147,27.3301,27.2762,27.307,49400.0
2015-03-31 15:30:00,35.46,35.49,35.42,35.47,56200.0,27.307,27.3301,27.2762,27.3147,56200.0
2015-03-31 15:40:00,35.48,35.52,35.47,35.52,92100.0,27.3224,27.3533,27.3147,27.3533,92100.0
2015-03-31 15:50:00,35.51,35.52,35.45,35.46,232300.0,27.3456,27.3533,27.2993,27.307,232300.0
2015-04-01 09:30:00,35.4,35.43,35.08,35.1,47300.0,27.2608,27.2839,27.0144,27.0298,47300.0
2015-04-01 09:40:00,35.08,35.13,34.96,34.98,56600.0,27.0144,27.0529,26.922,26.9374,56600.0
2015-04-01 09:50:00,35.0,35.06,34.94,35.06,36900.0,26.9528,26.999,26.9066,26.999,36900.0
2015-04-01 10:00:00,35.06,35.11,34.96,35.01,37900.0,26.999,27.0375,26.922,26.9605,37900.0
2015-04-01 10:10:00,35.01,35.08,34.98,35.04,69500.0,26.9605,27.0144,26.9374,26.9836,69500.0
2015-04-01 10:20:00,35.05,35.09,34.97,34.98,67300.0,26.9913,27.0221,26.9297,26.9374,67300.0
2015-04-01 10:30:00,34.98,35.04,34.96,34.99,117200.0,26.9374,26.9836,26.922,26.9451,117200.0
2015-04-01 10:40:00,34.99,35.15,34.99,35.13,79600.0,26.9451,27.0683,26.9451,27.0529,79600.0
2015-04-01 10:50:00,35.15,35.23,35.11,35.14,54200.0,27.0683,27.1299,27.0375,27.0606,54200.0
2015-04-01 11:00:00,35.14,35.24,35.14,35.23,98400.0,27.0606,27.1376,27.0606,27.1299,98400.0
2015-04-01 11:10:00,35.24,35.25,35.18,35.22,59400.0,27.1376,27.1453,27.0914,27.1222,59400.0
2015-04-01 11:20:00,35.22,35.22,35.16,35.16,78200.0,27.1222,27.1222,27.076,27.076,78200.0
2015-04-01 11:30:00,35.15,35.16,35.12,35.13,28800.0,27.0683,27.076,27.0452,27.0529,28800.0
2015-04-01 11:40:00,35.13,35.26,35.13,35.26,49200.0,27.0529,27.153,27.0529,27.153,49200.0
2015-04-01 11:50:00,35.26,35.27,35.21,35.23,55700.0,27.153,27.1607,27.1145,27.1299,55700.0
2015-04-01 12:00:00,35.22,35.27,35.22,35.25,26200.0,27.1222,27.1607,27.1222,27.1453,26200.0
2015-04-01 12:10:00,35.26,35.29,35.24,35.25,98700.0,27.153,27.1761,27.1376,27.1453,98700.0
2015-04-01 12:20:00,35.26,35.34,35.23,35.34,33300.0,27.153,27.2146,27.1299,27.2146,33300.0
2015-04-01 12:30:00,35.34,35.34,35.26,35.3,25900.0,27.2146,27.2146,27.153,27.1838,25900.0
2015-04-01 12:40:00,35.3,35.31,35.21,35.23,20200.0,27.1838,27.1915,27.1145,27.1299,20200.0
2015-04-01 12:50:00,35.24,35.28,35.23,35.23,33600.0,27.1376,27.1684,27.1299,27.1299,33600.0
2015-04-01 13:00:00,35.22,35.25,35.19,35.25,27300.0,27.1222,27.1453,27.0991,27.1453,27300.0
2015-04-01 13:10:00,35.25,35.28,35.24,35.24,27800.0,27.1453,27.1684,27.1376,27.1376,27800.0
2015-04-01 13:20:00,35.24,35.31,35.24,35.29,29900.0,27.1376,27.1915,27.1376,27.1761,29900.0
2015-04-01 13:30:00,35.3,35.32,35.27,35.3,24900.0,27.1838,27.1992,27.1607,27.1838,24900.0
2015-04-01 13:40:00,35.31,35.36,35.28,35.34,34700.0,27.1915,27.23,27.1684,27.2146,34700.0
2015-04-01 13:50:00,35.34,35.36,35.3,35.32,37200.0,27.2146,27.23,27.1838,27.1992,37200.0
2015-04-01 14:00:00,35.33,35.34,35.31,35.32,18900.0,27.2069,27.2146,27.1915,27.1992,18900.0
2015-04-01 14:10:00,35.32,35.32,35.16,35.18,61300.0,27.1992,27.1992,27.076,27.0914,61300.0
2015-04-01 14:20:00,35.19,35.21,35.13,35.13,53900.0,27.0991,27.1145,27.0529,27.0529,53900.0
2015-04-01 14:30:00,35.13,35.16,35.08,35.14,57100.0,27.0529,27.076,27.0144,27.0606,57100.0
2015-04-01 14:40:00,35.13,35.18,35.11,35.13,78100.0,27.0529,27.0914,27.0375,27.0529,78100.0
2015-04-01 14:50:00,35.13,35.16,35.13,35.15,32300.0,27.0529,27.076,27.0529,27.0683,32300.0
2015-04-01 15:00:00,35.15,35.16,35.09,35.11,72200.0,27.0683,27.076,27.0221,27.0375,72200.0
2015-04-01 15:10:00,35.11,35.19,35.1,35.18,73700.0,27.0375,27.0991,27.0298,27.0914,73700.0
2015-04-01 15:20:00,35.18,35.22,35.17,35.19,74700.0,27.0914,27.1222,27.0837,27.0991,74700.0
2015-04-01 15:30:00,35.19,35.26,35.17,35.22,86800.0,27.0991,27.153,27.0837,27.1222,86800.0
2015-04-01 15:40:00,35.22,35.24,35.16,35.23,101200.0,27.1222,27.1376,27.076,27.1299,101200.0
2015-04-01 15:50:00,35.24,35.32,35.22,35.27,334300.0,27.1376,27.1992,27.1222,27.1607,334300.0
2015-04-02 09:30:00,35.32,35.4,35.14,35.2,62600.0,27.1992,27.2608,27.0606,27.1068,62600.0
2015-04-02 09:40:00,35.2,35.38,35.18,35.38,44600.0,27.1068,27.2454,27.0914,27.2454,44600.0
2015-04-02 09:50:00,35.39,35.53,35.38,35.53,35400.0,27.2531,27.361,27.2454,27.361,35400.0
2015-04-02 10:00:00,35.53,35.58,35.5,35.51,61800.0,27.361,27.3995,27.3378,27.3456,61800.0
2015-04-02 10:10:00,35.51,35.7,35.43,35.58,284600.0,27.3456,27.4919,27.2839,27.3995,284600.0
2015-04-02 10:20:00,35.59,35.59,35.37,35.44,246900.0,27.4072,27.4072,27.2377,27.2916,246900.0
2015-04-02 10:30:00,35.44,35.52,35.43,35.5,57800.0,27.2916,27.3533,27.2839,27.3378,57800.0
2015-04-02 10:40:00,35.51,35.56,35.48,35.55,49600.0,27.3456,27.3841,27.3224,27.3764,49600.0
2015-04-02 10:50:00,35.55,35.67,35.53,35.65,224200.0,27.3764,27.4688,27.361,27.4534,224200.0
2015-04-02 11:00:00,35.66,35.75,35.65,35.7,134300.0,27.4611,27.5304,27.4534,27.4919,134300.0
2015-04-02 11:10:00,35.7,35.77,35.69,35.77,171900.0,27.4919,27.5458,27.4842,27.5458,171900.0
2015-04-02 11:20:00,35.77,35.77,35.61,35.65,161700.0,27.5458,27.5458,27.4226,27.4534,161700.0
2015-04-02 11:30:00,35.64,35.72,35.63,35.68,50800.0,27.4457,27.5073,27.438,27.4765,50800.0
2015-04-02 11:40:00,35.69,35.72,35.66,35.72,31600.0,27.4842,27.5073,27.4611,27.5073,31600.0
2015-04-02 11:50:00,35.71,35.77,35.71,35.75,75000.0,27.4996,27.5458,27.4996,27.5304,75000.0
2015-04-02 12:00:00,35.75,35.76,35.67,35.7,90200.0,27.5304,27.5381,27.4688,27.4919,90200.0
2015-04-02 12:10:00,35.71,35.74,35.7,35.73,62100.0,27.4996,27.5227,27.4919,27.515,62100.0
2015-04-02 12:20:00,35.73,35.77,35.73,35.77,63400.0,27.515,27.5458,27.515,27.5458,63400.0
2015-04-02 12:30:00,35.77,35.82,35.76,35.82,118500.0,27.5458,27.5843,27.5381,27.5843,118500.0
2015-04-02 12:40:00,35.82,35.85,35.8,35.82,40700.0,27.5843,27.6074,27.5689,27.5843,40700.0
2015-04-02 12:50:00,35.82,35.85,35.79,35.8,69400.0,27.5843,27.6074,27.5612,27.5689,69400.0
2015-04-02 13:00:00,35.79,35.81,35.79,35.81,23500.0,27.5612,27.5766,27.5612,27.5766,23500.0
2015-04-02 13:10:00,35.81,35.83,35.78,35.83,53900.0,27.5766,27.592,27.5535,27.592,53900.0
2015-04-02 13:20:00,35.83,35.83,35.78,35.79,40300.0,27.592,27.592,27.5535,27.5612,40300.0
2015-04-02 13:30:00,35.79,35.81,35.76,35.77,44300.0,27.5612,27.5766,27.5381,27.5458,44300.0
2015-04-02 13:40:00,35.77,35.79,35.75,35.79,31800.0,27.5458,27.5612,27.5304,27.5612,31800.0
2015-04-02 13:50:00,35.79,35.81,35.77,35.81,35800.0,27.5612,27.5766,27.5458,27.5766,35800.0
2015-04-02 14:00:00,35.8,35.83,35.79,35.81,44300.0,27.5689,27.592,27.5612,27.5766,44300.0
2015-04-02 14:10:00,35.82,35.87,35.8,35.87,61900.0,27.5843,27.6228,27.5689,27.6228,61900.0
2015-04-02 14:20:00,35.87,35.87,35.84,35.87,45400.0,27.6228,27.6228,27.5997,27.6228,45400.0
2015-04-02 14:30:00,35.87,35.91,35.84,35.91,140200.0,27.6228,27.6536,27.5997,27.6536,140200.0
2015-04-02 14:40:00,35.91,35.93,35.89,35.89,168300.0,27.6536,27.669,27.6382,27.6382,168300.0
2015-04-02 14:50:00,35.89,35.89,35.85,35.86,83500.0,27.6382,27.6382,27.6074,27.6151,83500.0
2015-04-02 15:00:00,35.87,35.87,35.79,35.8,111900.0,27.6228,27.6228,27.5612,27.5689,111900.0
2015-04-02 15:10:00,35.8,35.8,35.69,35.71,102700.0,27.5689,27.5689,27.4842,27.4996,102700.0
2015-04-02 15:20:00,35.71,35.72,35.68,35.7,82900.0,27.4996,27.5073,27.4765,27.4919,82900.0
2015-04-02 15:30:00,35.7,35.7,35.64,35.69,163700.0,27.4919,27.4919,27.4457,27.4842,163700.0
2015-04-02 15:40:00,35.69,35.69,35.66,35.69,191800.0,27.4842,27.4842,27.4611,27.4842,191800.0
2015-04-02 15:50:00,35.69,35.7,35.61,35.62,435400.0,27.4842,27.4919,27.4226,27.4303,435400.0
2015-04-06 09:30:00,35.36,35.41,35.21,35.35,83300.0,27.23,27.2685,27.1145,27.2223,83300.0
2015-04-06 09:40:00,35.36,35.42,35.34,35.4,61000.0,27.23,27.2762,27.2146,27.2608,61000.0
2015-04-06 09:50:00,35.41,35.57,35.41,35.55,27200.0,27.2685,27.3918,27.2685,27.3764,27200.0
2015-04-06 10:00:00,35.54,35.64,35.52,35.61,31400.0,27.3687,27.4457,27.3533,27.4226,31400.0
2015-04-06 10:10:00,35.62,35.71,35.57,35.68,53800.0,27.4303,27.4996,27.3918,27.4765,53800.0
2015-04-06 10:20:00,35.69,35.76,35.66,35.74,46900.0,27.4842,27.5381,27.4611,27.5227,46900.0
2015-04-06 10:30:00,35.75,35.8,35.75,35.77,59500.0,27.5304,27.5689,27.5304,27.5458,59500.0
2015-04-06 10:40:00,35.78,35.82,35.77,35.8,65500.0,27.5535,27.5843,27.5458,27.5689,65500.0
2015-04-06 10:50:00,35.81,35.88,35.8,35.8,83300.0,27.5766,27.6305,27.5689,27.5689,83300.0
2015-04-06 11:00:00,35.81,35.87,35.8,35.86,69700.0,27.5766,27.6228,27.5689,27.6151,69700.0
2015-04-06 11:10:00,35.87,35.89,35.82,35.83,81400.0,27.6228,27.6382,27.5843,27.592,81400.0
2015-04-06 11:20:00,35.84,35.85,35.79,35.82,58700.0,27.5997,27.6074,27.5612,27.5843,58700.0
2015-04-06 11:30:00,35.82,35.86,35.81,35.86,36300.0,27.5843,27.6151,27.5766,27.6151,36300.0
2015-04-06 11:40:00,35.86,35.89,35.86,35.88,56700.0,27.6151,27.6382,27.6151,27.6305,56700.0
2015-04-06 11:50:00,35.88,35.99,35.87,35.99,49600.0,27.6305,27.7152,27.6228,27.7152,49600.0
2015-04-06 12:00:00,35.98,36.0,35.94,35.97,61600.0,27.7075,27.7229,27.6767,27.6998,61600.0
2015-04-06 12:10:00,35.98,36.01,35.97,35.99,45700.0,27.7075,27.7306,27.6998,27.7152,45700.0
2015-04-06 12:20:00,36.0,36.04,35.99,36.03,63300.0,27.7229,27.7537,27.7152,27.746,63300.0
2015-04-06 12:30:00,36.03,36.05,36.03,36.05,40000.0,27.746,27.7614,27.746,27.7614,40000.0
2015-04-06 12:40:00,36.05,36.09,36.05,36.08,37000.0,27.7614,27.7922,27.7614,27.7845,37000.0
2015-04-06 12:50:00,36.09,36.12,36.06,36.12,45500.0,27.7922,27.8153,27.7691,27.8153,45500.0
2015-04-06 13:00:00,36.12,36.13,36.07,36.08,44400.0,27.8153,27.823,27.7768,27.7845,44400.0
2015-04-06 13:10:00,36.07,36.07,36.03,36.05,50700.0,27.7768,27.7768,27.746,27.7614,50700.0
2015-04-06 13:20:00,36.06,36.06,36.03,36.04,45100.0,27.7691,27.7691,27.746,27.7537,45100.0
2015-04-06 13:30:00,36.05,36.06,36.04,36.06,40800.0,27.7614,27.7691,27.7537,27.7691,40800.0
2015-04-06 13:40:00,36.06,36.13,36.05,36.13,48300.0,27.7691,27.823,27.7614,27.823,48300.0
2015-04-06 13:50:00,36.12,36.14,36.11,36.11,34100.0,27.8153,27.8307,27.8076,27.8076,34100.0
2015-04-06 14:00:00,36.12,36.13,36.1,36.11,59000.0,27.8153,27.823,27.7999,27.8076,59000.0
2015-04-06 14:10:00,36.11,36.13,36.09,36.11,71500.0,27.8076,27.823,27.7922,27.8076,71500.0
2015-04-06 14:20:00,36.11,36.13,36.11,36.11,41000.0,27.8076,27.823,27.8076,27.8076,41000.0
2015-04-06 14:30:00,36.12,36.14,36.11,36.13,41300.0,27.8153,27.8307,27.8076,27.823,41300.0
2015-04-06 14:40:00,36.12,36.13,36.1,36.12,50600.0,27.8153,27.823,27.7999,27.8153,50600.0
2015-04-06 14:50:00,36.12,36.12,36.1,36.12,28100.0,27.8153,27.8153,27.7999,27.8153,28100.0
2015-04-06 15:00:00,36.12,36.12,36.0,36.02,126300.0,27.8153,27.8153,27.7229,27.7383,126300.0
2015-04-06 15:10:00,36.02,36.08,36.01,36.06,41500.0,27.7383,27.7845,27.7306,27.7691,41500.0
2015-04-06 15:20:00,36.05,36.07,36.0,36.01,73300.0,27.7614,27.7768,27.7229,27.7306,73300.0
2015-04-06 15:30:00,36.01,36.03,36.0,36.03,67400.0,27.7306,27.746,27.7229,27.746,67400.0
2015-04-06 15:40:00,36.03,36.04,36.0,36.04,99800.0,27.746,27.7537,27.7229,27.7537,99800.0
2015-04-06 15:50:00,36.04,36.06,36.01,36.03,171500.0,27.7537,27.7691,27.7306,27.746,171500.0
2015-04-07 09:30:00,36.07,36.16,35.95,35.98,105400.0,27.7768,27.8461,27.6844,27.7075,105400.0
2015-04-07 09:40:00,35.97,36.0,35.89,35.92,33100.0,27.6998,27.7229,27.6382,27.6613,33100.0
2015-04-07 09:50:00,35.92,36.0,35.89,35.94,28300.0,27.6613,27.7229,27.6382,27.6767,28300.0
2015-04-07 10:00:00,35.93,35.98,35.86,35.9,42400.0,27.669,27.7075,27.6151,27.6459,42400.0
2015-04-07 10:10:00,35.89,35.95,35.86,35.92,98200.0,27.6382,27.6844,27.6151,27.6613,98200.0
2015-04-07 10:20:00,35.93,35.99,35.92,35.98,40100.0,27.669,27.7152,27.6613,27.7075,40100.0
2015-04-07 10:30:00,35.98,36.1,35.98,36.09,43300.0,27.7075,27.7999,27.7075,27.7922,43300.0
2015-04-07 10:40:00,36.1,36.11,36.03,36.04,39400.0,27.7999,27.8076,27.746,27.7537,39400.0
2015-04-07 10:50:00,36.04,36.04,36.0,36.01,49500.0,27.7537,27.7537,27.7229,27.7306,49500.0
2015-04-07 11:00:00,36.01,36.02,35.96,35.96,50100.0,27.7306,27.7383,27.6921,27.6921,50100.0
2015-04-07 11:10:00,35.96,35.99,35.92,35.92,40500.0,27.6921,27.7152,27.6613,27.6613,40500.0
2015-04-07 11:20:00,35.91,35.93,35.89,35.93,34100.0,27.6536,27.669,27.6382,27.669,34100.0
2015-04-07 11:30:00,35.93,35.94,35.88,35.9,44200.0,27.669,27.6767,27.6305,27.6459,44200.0
2015-04-07 11:40:00,35.9,35.93,35.88,35.9,41900.0,27.6459,27.669,27.6305,27.6459,41900.0
2015-04-07 11:50:00,35.9,35.94,35.9,35.93,36500.0,27.6459,27.6767,27.6459,27.669,36500.0
2015-04-07 12:00:00,35.93,35.94,35.87,35.87,65500.0,27.669,27.6767,27.6228,27.6228,65500.0
2015-04-07 12:10:00,35.88,35.93,35.87,35.9,36900.0,27.6305,27.669,27.6228,27.6459,36900.0
2015-04-07 12:20:00,35.91,35.91,35.89,35.9,29400.0,27.6536,27.6536,27.6382,27.6459,29400.0
2015-04-07 12:30:00,35.91,35.95,35.9,35.95,44600.0,27.6536,27.6844,27.6459,27.6844,44600.0
2015-04-07 12:40:00,35.95,35.95,35.9,35.91,49700.0,27.6844,27.6844,27.6459,27.6536,49700.0
2015-04-07 12:50:00,35.92,35.95,35.91,35.93,66300.0,27.6613,27.6844,27.6536,27.669,66300.0
2015-04-07 13:00:00,35.93,35.99,35.91,35.98,57400.0,27.669,27.7152,27.6536,27.7075,57400.0
2015-04-07 13:10:00,35.98,35.99,35.94,35.96,42300.0,27.7075,27.7152,27.6767,27.6921,42300.0
2015-04-07 13:20:00,35.96,35.96,35.92,35.96,106600.0,27.6921,27.6921,27.6613,27.6921,106600.0
2015-04-07 13:30:00,35.96,35.98,35.93,35.96,41900.0,27.6921,27.7075,27.669,27.6921,41900.0
2015-04-07 13:40:00,35.95,35.97,35.93,35.95,119200.0,27.6844,27.6998,27.669,27.6844,119200.0
2015-04-07 13:50:00,35.95,35.97,35.94,35.97,55300.0,27.6844,27.6998,27.6767,27.6998,55300.0
2015-04-07 14:00:00,35.97,35.98,35.93,35.94,72300.0,27.6998,27.7075,27.669,27.6767,72300.0
2015-04-07 14:10:00,35.95,35.97,35.94,35.95,78700.0,27.6844,27.6998,27.6767,27.6844,78700.0
2015-04-07 14:20:00,35.95,35.96,35.93,35.95,130000.0,27.6844,27.6921,27.669,27.6844,130000.0
2015-04-07 14:30:00,35.95,35.97,35.94,35.96,64700.0,27.6844,27.6998,27.6767,27.6921,64700.0
2015-04-07 14:40:00,35.97,35.98,35.94,35.96,54100.0,27.6998,27.7075,27.6767,27.6921,54100.0
2015-04-07 14:50:00,35.96,35.96,35.91,35.91,54700.0,27.6921,27.6921,27.6536,27.6536,54700.0
2015-04-07 15:00:00,35.91,35.95,35.87,35.9,190200.0,27.6536,27.6844,27.6228,27.6459,190200.0
2015-04-07 15:10:00,35.89,35.92,35.88,35.9,50200.0,27.6382,27.6613,27.6305,27.6459,50200.0
2015-04-07 15:20:00,35.9,35.91,35.85,35.9,65500.0,27.6459,27.6536,27.6074,27.6459,65500.0
2015-04-07 15:30:00,35.9,35.91,35.83,35.84,105800.0,27.6459,27.6536,27.592,27.5997,105800.0
2015-04-07 15:40:00,35.84,35.85,35.79,35.82,147000.0,27.5997,27.6074,27.5612,27.5843,147000.0
2015-04-07 15:50:00,35.82,35.84,35.77,35.81,390300.0,27.5843,27.5997,27.5458,27.5766,390300.0
2015-04-08 09:30:00,35.75,35.78,35.58,35.61,105600.0,27.6572,27.6804,27.5257,27.5489,105600.0
2015-04-08 09:40:00,35.61,35.62,35.48,35.55,98000.0,27.5489,27.5566,27.4483,27.5025,98000.0
2015-04-08 09:50:00,35.55,35.62,35.54,35.6,55500.0,27.5025,27.5566,27.4947,27.5411,55500.0
2015-04-08 10:00:00,35.6,35.64,35.53,35.61,219100.0,27.5411,27.5721,27.487,27.5489,219100.0
2015-04-08 10:10:00,35.6,35.67,35.6,35.63,39300.0,27.5411,27.5953,27.5411,27.5643,39300.0
2015-04-08 10:20:00,35.63,35.64,35.58,35.62,80800.0,27.5643,27.5721,27.5257,27.5566,80800.0
2015-04-08 10:30:00,35.62,35.63,35.54,35.57,95800.0,27.5566,27.5643,27.4947,27.5179,95800.0
2015-04-08 10:40:00,35.56,35.57,35.43,35.46,55100.0,27.5102,27.5179,27.4096,27.4328,55100.0
2015-04-08 10:50:00,35.46,35.47,35.45,35.46,46500.0,27.4328,27.4406,27.4251,27.4328,46500.0
2015-04-08 11:00:00,35.45,35.55,35.44,35.55,123000.0,27.4251,27.5025,27.4174,27.5025,123000.0
2015-04-08 11:10:00,35.55,35.67,35.55,35.67,39400.0,27.5025,27.5953,27.5025,27.5953,39400.0
2015-04-08 11:20:00,35.67,35.69,35.63,35.64,32600.0,27.5953,27.6108,27.5643,27.5721,32600.0
2015-04-08 11:30:00,35.65,35.68,35.6,35.68,27000.0,27.5798,27.603,27.5411,27.603,27000.0
2015-04-08 11:40:00,35.69,35.73,35.68,35.73,48000.0,27.6108,27.6417,27.603,27.6417,48000.0
2015-04-08 11:50:00,35.73,35.74,35.71,35.73,25000.0,27.6417,27.6494,27.6262,27.6417,25000.0
2015-04-08 12:00:00,35.73,35.75,35.7,35.72,31900.0,27.6417,27.6572,27.6185,27.634,31900.0
2015-04-08 12:10:00,35.72,35.72,35.7,35.7,28100.0,27.634,27.634,27.6185,27.6185,28100.0
2015-04-08 12:20:00,35.71,35.71,35.67,35.67,14400.0,27.6262,27.6262,27.5953,27.5953,14400.0
2015-04-08 12:30:00,35.67,35.7,35.63,35.7,67600.0,27.5953,27.6185,27.5643,27.6185,67600.0
2015-04-08 12:40:00,35.7,35.77,35.7,35.76,99700.0,27.6185,27.6727,27.6185,27.6649,99700.0
2015-04-08 12:50:00,35.77,35.79,35.75,35.75,38700.0,27.6727,27.6881,27.6572,27.6572,38700.0
2015-04-08 13:00:00,35.75,35.82,35.75,35.82,29400.0,27.6572,27.7113,27.6572,27.7113,29400.0
2015-04-08 13:10:00,35.83,35.85,35.78,35.82,38000.0,27.7191,27.7345,27.6804,27.7113,38000.0
2015-04-08 13:20:00,35.83,35.88,35.81,35.88,24200.0,27.7191,27.7578,27.7036,27.7578,24200.0
2015-04-08 13:30:00,35.87,35.87,35.82,35.84,27200.0,27.75,27.75,27.7113,27.7268,27200.0
2015-04-08 13:40:00,35.83,35.84,35.81,35.84,46700.0,27.7191,27.7268,27.7036,27.7268,46700.0
2015-04-08 13:50:00,35.83,35.85,35.81,35.82,72000.0,27.7191,27.7345,27.7036,27.7113,72000.0
2015-04-08 14:00:00,35.82,35.84,35.73,35.75,92600.0,27.7113,27.7268,27.6417,27.6572,92600.0
2015-04-08 14:10:00,35.74,35.89,35.73,35.86,105000.0,27.6494,27.7655,27.6417,27.7423,105000.0
2015-04-08 14:20:00,35.87,35.92,35.85,35.86,33400.0,27.75,27.7887,27.7345,27.7423,33400.0
2015-04-08 14:30:00,35.87,35.88,35.81,35.86,32900.0,27.75,27.7578,27.7036,27.7423,32900.0
2015-04-08 14:40:00,35.85,35.86,35.82,35.85,38600.0,27.7345,27.7423,27.7113,27.7345,38600.0
2015-04-08 14:50:00,35.86,35.87,35.77,35.82,42100.0,27.7423,27.75,27.6727,27.7113,42100.0
2015-04-08 15:00:00,35.82,35.84,35.8,35.82,131100.0,27.7113,27.7268,27.6959,27.7113,131100.0
2015-04-08 15:10:00,35.81,35.83,35.76,35.78,119600.0,27.7036,27.7191,27.6649,27.6804,119600.0
2015-04-08 15:20:00,35.79,35.8,35.75,35.76,90100.0,27.6881,27.6959,27.6572,27.6649,90100.0
2015-04-08 15:30:00,35.76,35.83,35.75,35.83,146400.0,27.6649,27.7191,27.6572,27.7191,146400.0
2015-04-08 15:40:00,35.82,35.84,35.77,35.77,65200.0,27.7113,27.7268,27.6727,27.6727,65200.0
2015-04-08 15:50:00,35.78,35.82,35.76,35.82,242500.0,27.6804,27.7113,27.6649,27.7113,242500.0
2015-04-09 09:30:00,35.69,35.92,35.6,35.81,151000.0,27.6108,27.7887,27.5411,27.7036,151000.0
2015-04-09 09:40:00,35.79,35.82,35.74,35.79,53000.0,27.6881,27.7113,27.6494,27.6881,53000.0
2015-04-09 09:50:00,35.78,35.8,35.7,35.73,103400.0,27.6804,27.6959,27.6185,27.6417,103400.0
2015-04-09 10:00:00,35.73,35.77,35.68,35.76,89600.0,27.6417,27.6727,27.603,27.6649,89600.0
2015-04-09 10:10:00,35.75,35.76,35.69,35.73,70500.0,27.6572,27.6649,27.6108,27.6417,70500.0
2015-04-09 10:20:00,35.73,35.78,35.7,35.77,77700.0,27.6417,27.6804,27.6185,27.6727,77700.0
2015-04-09 10:30:00,35.78,35.81,35.74,35.8,52400.0,27.6804,27.7036,27.6494,27.6959,52400.0
2015-04-09 10:40:00,35.8,35.81,35.6,35.61,67500.0,27.6959,27.7036,27.5411,27.5489,67500.0
2015-04-09 10:50:00,35.61,35.65,35.56,35.65,106500.0,27.5489,27.5798,27.5102,27.5798,106500.0
2015-04-09 11:00:00,35.65,35.7,35.63,35.65,85600.0,27.5798,27.6185,27.5643,27.5798,85600.0
2015-04-09 11:10:00,35.65,35.65,35.45,35.51,124200.0,27.5798,27.5798,27.4251,27.4715,124200.0
2015-04-09 11:20:00,35.51,35.59,35.49,35.58,39600.0,27.4715,27.5334,27.456,27.5257,39600.0
2015-04-09 11:30:00,35.58,35.58,35.51,35.55,39800.0,27.5257,27.5257,27.4715,27.5025,39800.0
2015-04-09 11:40:00,35.55,35.57,35.49,35.5,63600.0,27.5025,27.5179,27.456,27.4638,63600.0
2015-04-09 11:50:00,35.5,35.53,35.48,35.51,57900.0,27.4638,27.487,27.4483,27.4715,57900.0
2015-04-09 12:00:00,35.51,35.55,35.47,35.48,85100.0,27.4715,27.5025,27.4406,27.4483,85100.0
2015-04-09 12:10:00,35.48,35.53,35.48,35.49,90100.0,27.4483,27.487,27.4483,27.456,90100.0
2015-04-09 12:20:00,35.49,35.56,35.48,35.55,61300.0,27.456,27.5102,27.4483,27.5025,61300.0
2015-04-09 12:30:00,35.55,35.55,35.52,35.53,51300.0,27.5025,27.5025,27.4793,27.487,51300.0
2015-04-09 12:40:00,35.54,35.55,35.5,35.51,41300.0,27.4947,27.5025,27.4638,27.4715,41300.0
2015-04-09 12:50:00,35.51,35.55,35.51,35.55,36200.0,27.4715,27.5025,27.4715,27.5025,36200.0
2015-04-09 13:00:00,35.55,35.56,35.53,35.55,61200.0,27.5025,27.5102,27.487,27.5025,61200.0
2015-04-09 13:10:00,35.55,35.66,35.54,35.66,51300.0,27.5025,27.5876,27.4947,27.5876,51300.0
2015-04-09 13:20:00,35.66,35.67,35.59,35.64,66000.0,27.5876,27.5953,27.5334,27.5721,66000.0
2015-04-09 13:30:00,35.64,35.67,35.61,35.62,48200.0,27.5721,27.5953,27.5489,27.5566,48200.0
2015-04-09 13:40:00,35.62,35.7,35.61,35.66,42400.0,27.5566,27.6185,27.5489,27.5876,42400.0
2015-04-09 13:50:00,35.66,35.66,35.6,35.6,25700.0,27.5876,27.5876,27.5411,27.5411,25700.0
2015-04-09 14:00:00,35.61,35.64,35.59,35.63,28400.0,27.5489,27.5721,27.5334,27.5643,28400.0
2015-04-09 14:10:00,35.63,35.66,35.59,35.62,46600.0,27.5643,27.5876,27.5334,27.5566,46600.0
2015-04-09 14:20:00,35.62,35.62,35.59,35.6,29100.0,27.5566,27.5566,27.5334,27.5411,29100.0
2015-04-09 14:30:00,35.6,35.6,35.55,35.57,61800.0,27.5411,27.5411,27.5025,27.5179,61800.0
2015-04-09 14:40:00,35.57,35.59,35.55,35.58,76500.0,27.5179,27.5334,27.5025,27.5257,76500.0
2015-04-09 14:50:00,35.57,35.65,35.57,35.65,27100.0,27.5179,27.5798,27.5179,27.5798,27100.0
2015-04-09 15:00:00,35.66,35.71,35.65,35.67,30700.0,27.5876,27.6262,27.5798,27.5953,30700.0
2015-04-09 15:10:00,35.66,35.78,35.66,35.74,168700.0,27.5876,27.6804,27.5876,27.6494,168700.0
2015-04-09 15:20:00,35.74,35.76,35.73,35.76,117700.0,27.6494,27.6649,27.6417,27.6649,117700.0
2015-04-09 15:30:00,35.76,35.77,35.65,35.69,56000.0,27.6649,27.6727,27.5798,27.6108,56000.0
2015-04-09 15:40:00,35.69,35.72,35.68,35.71,109800.0,27.6108,27.634,27.603,27.6262,109800.0
2015-04-09 15:50:00,35.71,35.74,35.7,35.74,279400.0,27.6262,27.6494,27.6185,27.6494,279400.0
2015-04-10 09:30:00,35.71,35.78,35.58,35.67,77400.0,27.6262,27.6804,27.5257,27.5953,77400.0
2015-04-10 09:40:00,35.69,35.72,35.54,35.6,47300.0,27.6108,27.634,27.4947,27.5411,47300.0
2015-04-10 09:50:00,35.59,35.61,35.19,35.31,211700.0,27.5334,27.5489,27.224,27.3168,211700.0
2015-04-10 10:00:00,35.32,35.4,35.2,35.33,159900.0,27.3245,27.3864,27.2317,27.3323,159900.0
2015-04-10 10:10:00,35.32,35.47,35.31,35.36,99200.0,27.3245,27.4406,27.3168,27.3555,99200.0
2015-04-10 10:20:00,35.36,35.5,35.36,35.47,49400.0,27.3555,27.4638,27.3555,27.4406,49400.0
2015-04-10 10:30:00,35.48,35.53,35.3,35.4,182100.0,27.4483,27.487,27.3091,27.3864,182100.0
2015-04-10 10:40:00,35.4,35.41,35.34,35.36,74600.0,27.3864,27.3942,27.34,27.3555,74600.0
2015-04-10 10:50:00,35.36,35.43,35.36,35.41,58100.0,27.3555,27.4096,27.3555,27.3942,58100.0
2015-04-10 11:00:00,35.42,35.51,35.41,35.49,92300.0,27.4019,27.4715,27.3942,27.456,92300.0
2015-04-10 11:10:00,35.5,35.51,35.45,35.46,115200.0,27.4638,27.4715,27.4251,27.4328,115200.0
2015-04-10 11:20:00,35.45,35.49,35.45,35.47,74800.0,27.4251,27.456,27.4251,27.4406,74800.0
2015-04-10 11:30:00,35.47,35.48,35.39,35.4,79700.0,27.4406,27.4483,27.3787,27.3864,79700.0
2015-04-10 11:40:00,35.4,35.41,35.39,35.41,143100.0,27.3864,27.3942,27.3787,27.3942,143100.0
2015-04-10 11:50:00,35.41,35.45,35.4,35.4,71000.0,27.3942,27.4251,27.3864,27.3864,71000.0
2015-04-10 12:00:00,35.41,35.42,35.39,35.42,598100.0,27.3942,27.4019,27.3787,27.4019,598100.0
2015-04-10 12:10:00,35.42,35.47,35.39,35.46,69700.0,27.4019,27.4406,27.3787,27.4328,69700.0
2015-04-10 12:20:00,35.45,35.48,35.43,35.45,56600.0,27.4251,27.4483,27.4096,27.4251,56600.0
2015-04-10 12:30:00,35.45,35.45,35.43,35.44,39800.0,27.4251,27.4251,27.4096,27.4174,39800.0
2015-04-10 12:40:00,35.44,35.44,35.41,35.41,29000.0,27.4174,27.4174,27.3942,27.3942,29000.0
2015-04-10 12:50:00,35.42,35.44,35.41,35.42,50100.0,27.4019,27.4174,27.3942,27.4019,50100.0
2015-04-10 13:00:00,35.43,35.43,35.41,35.41,52600.0,27.4096,27.4096,27.3942,27.3942,52600.0
2015-04-10 13:10:00,35.41,35.42,35.39,35.41,52700.0,27.3942,27.4019,27.3787,27.3942,52700.0
2015-04-10 13:20:00,35.41,35.44,35.39,35.4,69000.0,27.3942,27.4174,27.3787,27.3864,69000.0
2015-04-10 13:30:00,35.4,35.46,35.4,35.45,75400.0,27.3864,27.4328,27.3864,27.4251,75400.0
2015-04-10 13:40:00,35.46,35.47,35.43,35.46,55900.0,27.4328,27.4406,27.4096,27.4328,55900.0
2015-04-10 13:50:00,35.46,35.46,35.42,35.43,40200.0,27.4328,27.4328,27.4019,27.4096,40200.0
2015-04-10 14:00:00,35.43,35.43,35.4,35.42,49100.0,27.4096,27.4096,27.3864,27.4019,49100.0
2015-04-10 14:10:00,35.42,35.49,35.41,35.47,54800.0,27.4019,27.456,27.3942,27.4406,54800.0
2015-04-10 14:20:00,35.47,35.48,35.39,35.43,115300.0,27.4406,27.4483,27.3787,27.4096,115300.0
2015-04-10 14:30:00,35.42,35.43,35.33,35.35,150200.0,27.4019,27.4096,27.3323,27.3477,150200.0
2015-04-10 14:40:00,35.34,35.38,35.34,35.38,69600.0,27.34,27.3709,27.34,27.3709,69600.0
2015-04-10 14:50:00,35.38,35.48,35.37,35.45,57200.0,27.3709,27.4483,27.3632,27.4251,57200.0
2015-04-10 15:00:00,35.45,35.46,35.38,35.4,66600.0,27.4251,27.4328,27.3709,27.3864,66600.0
2015-04-10 15:10:00,35.4,35.41,35.39,35.41,70900.0,27.3864,27.3942,27.3787,27.3942,70900.0
2015-04-10 15:20:00,35.4,35.46,35.39,35.46,56200.0,27.3864,27.4328,27.3787,27.4328,56200.0
2015-04-10 15:30:00,35.46,35.49,35.43,35.47,80600.0,27.4328,27.456,27.4096,27.4406,80600.0
2015-04-10 15:40:00,35.47,35.49,35.46,35.47,86800.0,27.4406,27.456,27.4328,27.4406,86800.0
2015-04-10 15:50:00,35.47,35.49,35.45,35.47,219900.0,27.4406,27.456,27.4251,27.4406,219900.0
2015-04-13 09:30:00,35.47,35.61,35.4,35.47,82400.0,27.4406,27.5489,27.3864,27.4406,82400.0
2015-04-13 09:40:00,35.48,35.54,35.4,35.52,58100.0,27.4483,27.4947,27.3864,27.4793,58100.0
2015-04-13 09:50:00,35.52,35.62,35.5,35.61,74500.0,27.4793,27.5566,27.4638,27.5489,74500.0
2015-04-13 10:00:00,35.61,35.62,35.59,35.61,58800.0,27.5489,27.5566,27.5334,27.5489,58800.0
2015-04-13 10:10:00,35.61,35.62,35.59,35.59,50600.0,27.5489,27.5566,27.5334,27.5334,50600.0
2015-04-13 10:20:00,35.59,35.62,35.57,35.61,36800.0,27.5334,27.5566,27.5179,27.5489,36800.0
2015-04-13 10:30:00,35.61,35.61,35.58,35.58,26200.0,27.5489,27.5489,27.5257,27.5257,26200.0
2015-04-13 10:40:00,35.58,35.6,35.58,35.59,19000.0,27.5257,27.5411,27.5257,27.5334,19000.0
2015-04-13 10:50:00,35.59,35.6,35.55,35.56,59800.0,27.5334,27.5411,27.5025,27.5102,59800.0
2015-04-13 11:00:00,35.55,35.6,35.55,35.59,24400.0,27.5025,27.5411,27.5025,27.5334,24400.0
2015-04-13 11:10:00,35.6,35.6,35.58,35.59,43200.0,27.5411,27.5411,27.5257,27.5334,43200.0
2015-04-13 11:20:00,35.59,35.6,35.58,35.58,38000.0,27.5334,27.5411,27.5257,27.5257,38000.0
2015-04-13 11:30:00,35.59,35.68,35.59,35.67,41200.0,27.5334,27.603,27.5334,27.5953,41200.0
2015-04-13 11:40:00,35.67,35.68,35.63,35.68,35400.0,27.5953,27.603,27.5643,27.603,35400.0
2015-04-13 11:50:00,35.68,35.68,35.64,35.64,28100.0,27.603,27.603,27.5721,27.5721,28100.0
2015-04-13 12:00:00,35.65,35.65,35.63,35.63,18200.0,27.5798,27.5798,27.5643,27.5643,18200.0
2015-04-13 12:10:00,35.63,35.65,35.63,35.65,21300.0,27.5643,27.5798,27.5643,27.5798,21300.0
2015-04-13 12:20:00,35.65,35.65,35.63,35.63,36000.0,27.5798,27.5798,27.5643,27.5643,36000.0
2015-04-13 12:30:00,35.63,35.65,35.62,35.64,24200.0,27.5643,27.5798,27.5566,27.5721,24200.0
2015-04-13 12:40:00,35.64,35.65,35.62,35.62,57400.0,27.5721,27.5798,27.5566,27.5566,57400.0
2015-04-13 12:50:00,35.63,35.63,35.61,35.63,43200.0,27.5643,27.5643,27.5489,27.5643,43200.0
2015-04-13 13:00:00,35.63,35.64,35.6,35.61,143600.0,27.5643,27.5721,27.5411,27.5489,143600.0
2015-04-13 13:10:00,35.6,35.61,35.58,35.61,22400.0,27.5411,27.5489,27.5257,27.5489,22400.0
2015-04-13 13:20:00,35.62,35.63,35.59,35.6,36100.0,27.5566,27.5643,27.5334,27.5411,36100.0
2015-04-13 13:30:00,35.6,35.61,35.57,35.58,26100.0,27.5411,27.5489,27.5179,27.5257,26100.0
2015-04-13 13:40:00,35.57,35.58,35.51,35.51,57700.0,27.5179,27.5257,27.4715,27.4715,57700.0
2015-04-13 13:50:00,35.51,35.51,35.46,35.48,56500.0,27.4715,27.4715,27.4328,27.4483,56500.0
2015-04-13 14:00:00,35.48,35.52,35.47,35.51,64200.0,27.4483,27.4793,27.4406,27.4715,64200.0
2015-04-13 14:10:00,35.52,35.52,35.5,35.5,20000.0,27.4793,27.4793,27.4638,27.4638,20000.0
2015-04-13 14:20:00,35.5,35.51,35.47,35.48,84500.0,27.4638,27.4715,27.4406,27.4483,84500.0
2015-04-13 14:30:00,35.47,35.48,35.43,35.47,55500.0,27.4406,27.4483,27.4096,27.4406,55500.0
2015-04-13 14:40:00,35.47,35.48,35.44,35.45,60700.0,27.4406,27.4483,27.4174,27.4251,60700.0
2015-04-13 14:50:00,35.44,35.48,35.42,35.46,51200.0,27.4174,27.4483,27.4019,27.4328,51200.0
2015-04-13 15:00:00,35.46,35.48,35.44,35.46,38600.0,27.4328,27.4483,27.4174,27.4328,38600.0
2015-04-13 15:10:00,35.47,35.48,35.45,35.46,36700.0,27.4406,27.4483,27.4251,27.4328,36700.0
2015-04-13 15:20:00,35.47,35.48,35.41,35.43,96000.0,27.4406,27.4483,27.3942,27.4096,96000.0
2015-04-13 15:30:00,35.43,35.44,35.4,35.42,55300.0,27.4096,27.4174,27.3864,27.4019,55300.0
2015-04-13 15:40:00,35.42,35.43,35.4,35.41,137500.0,27.4019,27.4096,27.3864,27.3942,137500.0
2015-04-13 15:50:00,35.41,35.42,35.38,35.41,329300.0,27.3942,27.4019,27.3709,27.3942,329300.0
2015-04-14 09:30:00,35.32,35.51,35.23,35.51,287800.0,27.3245,27.4715,27.2549,27.4715,287800.0
2015-04-14 09:40:00,35.52,35.59,35.37,35.58,238700.0,27.4793,27.5334,27.3632,27.5257,238700.0
2015-04-14 09:50:00,35.59,35.78,35.55,35.61,146800.0,27.5334,27.6804,27.5025,27.5489,146800.0
2015-04-14 10:00:00,35.61,35.64,35.51,35.55,54200.0,27.5489,27.5721,27.4715,27.5025,54200.0
2015-04-14 10:10:00,35.55,35.64,35.55,35.64,133900.0,27.5025,27.5721,27.5025,27.5721,133900.0
2015-04-14 10:20:00,35.64,35.64,35.4,35.42,144000.0,27.5721,27.5721,27.3864,27.4019,144000.0
2015-04-14 10:30:00,35.42,35.43,35.26,35.38,109000.0,27.4019,27.4096,27.2781,27.3709,109000.0
2015-04-14 10:40:00,35.37,35.53,35.37,35.53,61300.0,27.3632,27.487,27.3632,27.487,61300.0
2015-04-14 10:50:00,35.53,35.58,35.44,35.48,48300.0,27.487,27.5257,27.4174,27.4483,48300.0
2015-04-14 11:00:00,35.47,35.52,35.41,35.48,46400.0,27.4406,27.4793,27.3942,27.4483,46400.0
2015-04-14 11:10:00,35.48,35.58,35.43,35.58,116700.0,27.4483,27.5257,27.4096,27.5257,116700.0
2015-04-14 11:20:00,35.58,35.58,35.49,35.51,30000.0,27.5257,27.5257,27.456,27.4715,30000.0
2015-04-14 11:30:00,35.52,35.62,35.51,35.53,30400.0,27.4793,27.5566,27.4715,27.487,30400.0
2015-04-14 11:40:00,35.53,35.55,35.48,35.48,30100.0,27.487,27.5025,27.4483,27.4483,30100.0
2015-04-14 11:50:00,35.49,35.66,35.49,35.64,30400.0,27.456,27.5876,27.456,27.5721,30400.0
2015-04-14 12:00:00,35.65,35.76,35.64,35.75,61000.0,27.5798,27.6649,27.5721,27.6572,61000.0
2015-04-14 12:10:00,35.76,35.76,35.68,35.68,28400.0,27.6649,27.6649,27.603,27.603,28400.0
2015-04-14 12:20:00,35.69,35.75,35.68,35.75,29200.0,27.6108,27.6572,27.603,27.6572,29200.0
2015-04-14 12:30:00,35.76,35.83,35.74,35.75,42300.0,27.6649,27.7191,27.6494,27.6572,42300.0
2015-04-14 12:40:00,35.75,35.78,35.72,35.77,43800.0,27.6572,27.6804,27.634,27.6727,43800.0
2015-04-14 12:50:00,35.78,35.84,35.74,35.74,42100.0,27.6804,27.7268,27.6494,27.6494,42100.0
2015-04-14 13:00:00,35.74,35.77,35.7,35.73,55200.0,27.6494,27.6727,27.6185,27.6417,55200.0
2015-04-14 13:10:00,35.73,35.79,35.71,35.73,37200.0,27.6417,27.6881,27.6262,27.6417,37200.0
2015-04-14 13:20:00,35.73,35.74,35.7,35.71,27000.0,27.6417,27.6494,27.6185,27.6262,27000.0
2015-04-14 13:30:00,35.71,35.81,35.7,35.8,45100.0,27.6262,27.7036,27.6185,27.6959,45100.0
2015-04-14 13:40:00,35.81,35.83,35.75,35.77,46100.0,27.7036,27.7191,27.6572,27.6727,46100.0
2015-04-14 13:50:00,35.77,35.8,35.75,35.75,26900.0,27.6727,27.6959,27.6572,27.6572,26900.0
2015-04-14 14:00:00,35.76,35.76,35.73,35.74,74700.0,27.6649,27.6649,27.6417,27.6494,74700.0
2015-04-14 14:10:00,35.75,35.79,35.74,35.76,37600.0,27.6572,27.6881,27.6494,27.6649,37600.0
2015-04-14 14:20:00,35.77,35.77,35.71,35.71,56900.0,27.6727,27.6727,27.6262,27.6262,56900.0
2015-04-14 14:30:00,35.72,35.73,35.64,35.65,69000.0,27.634,27.6417,27.5721,27.5798,69000.0
2015-04-14 14:40:00,35.65,35.69,35.62,35.66,56500.0,27.5798,27.6108,27.5566,27.5876,56500.0
2015-04-14 14:50:00,35.67,35.7,35.63,35.69,79900.0,27.5953,27.6185,27.5643,27.6108,79900.0
2015-04-14 15:00:00,35.7,35.81,35.69,35.8,274100.0,27.6185,27.7036,27.6108,27.6959,274100.0
2015-04-14 15:10:00,35.8,35.93,35.8,35.93,84000.0,27.6959,27.7964,27.6959,27.7964,84000.0
2015-04-14 15:20:00,35.92,35.94,35.85,35.93,119300.0,27.7887,27.8042,27.7345,27.7964,119300.0
2015-04-14 15:30:00,35.93,35.98,35.91,35.93,257400.0,27.7964,27.8351,27.781,27.7964,257400.0
2015-04-14 15:40:00,35.94,35.97,35.91,35.91,86600.0,27.8042,27.8274,27.781,27.781,86600.0
2015-04-14 15:50:00,35.91,35.94,35.87,35.88,714900.0,27.781,27.8042,27.75,27.7578,714900.0
2015-04-15 09:30:00,35.96,36.0,35.78,35.86,249300.0,27.8196,27.8506,27.6804,27.7423,249300.0
2015-04-15 09:40:00,35.84,35.88,35.74,35.8,169900.0,27.7268,27.7578,27.6494,27.6959,169900.0
2015-04-15 09:50:00,35.8,35.83,35.76,35.77,109300.0,27.6959,27.7191,27.6649,27.6727,109300.0
2015-04-15 10:00:00,35.78,35.83,35.76,35.82,76100.0,27.6804,27.7191,27.6649,27.7113,76100.0
2015-04-15 10:10:00,35.83,35.93,35.8,35.89,85400.0,27.7191,27.7964,27.6959,27.7655,85400.0
2015-04-15 10:20:00,35.89,35.91,35.85,35.87,76800.0,27.7655,27.781,27.7345,27.75,76800.0
2015-04-15 10:30:00,35.88,35.92,35.88,35.91,68700.0,27.7578,27.7887,27.7578,27.781,68700.0
2015-04-15 10:40:00,35.91,35.93,35.9,35.93,150500.0,27.781,27.7964,27.7732,27.7964,150500.0
2015-04-15 10:50:00,35.94,35.99,35.93,35.98,45600.0,27.8042,27.8429,27.7964,27.8351,45600.0
2015-04-15 11:00:00,35.98,36.0,35.94,35.98,57000.0,27.8351,27.8506,27.8042,27.8351,57000.0
2015-04-15 11:10:00,35.98,36.03,35.97,36.02,62400.0,27.8351,27.8738,27.8274,27.8661,62400.0
2015-04-15 11:20:00,36.02,36.04,36.01,36.04,29200.0,27.8661,27.8815,27.8583,27.8815,29200.0
2015-04-15 11:30:00,36.04,36.12,36.03,36.11,55900.0,27.8815,27.9434,27.8738,27.9357,55900.0
2015-04-15 11:40:00,36.1,36.24,36.1,36.16,45500.0,27.928,28.0363,27.928,27.9744,45500.0
2015-04-15 11:50:00,36.16,36.37,36.16,36.35,88700.0,27.9744,28.1368,27.9744,28.1214,88700.0
2015-04-15 12:00:00,36.35,36.39,36.31,36.35,80400.0,28.1214,28.1523,28.0904,28.1214,80400.0
2015-04-15 12:10:00,36.35,36.38,36.33,36.34,29700.0,28.1214,28.1446,28.1059,28.1136,29700.0
2015-04-15 12:20:00,36.34,36.38,36.33,36.37,77400.0,28.1136,28.1446,28.1059,28.1368,77400.0
2015-04-15 12:30:00,36.37,36.39,36.36,36.37,16100.0,28.1368,28.1523,28.1291,28.1368,16100.0
2015-04-15 12:40:00,36.37,36.48,36.36,36.47,29400.0,28.1368,28.2219,28.1291,28.2142,29400.0
2015-04-15 12:50:00,36.47,36.5,36.46,36.47,65200.0,28.2142,28.2374,28.2065,28.2142,65200.0
2015-04-15 13:00:00,36.47,36.49,36.47,36.48,13400.0,28.2142,28.2297,28.2142,28.2219,13400.0
2015-04-15 13:10:00,36.48,36.55,36.47,36.49,81800.0,28.2219,28.2761,28.2142,28.2297,81800.0
2015-04-15 13:20:00,36.49,36.53,36.49,36.51,68900.0,28.2297,28.2606,28.2297,28.2451,68900.0
2015-04-15 13:30:00,36.52,36.52,36.47,36.48,129100.0,28.2529,28.2529,28.2142,28.2219,129100.0
2015-04-15 13:40:00,36.47,36.51,36.47,36.5,56200.0,28.2142,28.2451,28.2142,28.2374,56200.0
2015-04-15 13:50:00,36.5,36.51,36.5,36.51,27700.0,28.2374,28.2451,28.2374,28.2451,27700.0
2015-04-15 14:00:00,36.5,36.51,36.5,36.51,27500.0,28.2374,28.2451,28.2374,28.2451,27500.0
2015-04-15 14:10:00,36.51,36.51,36.49,36.51,56700.0,28.2451,28.2451,28.2297,28.2451,56700.0
2015-04-15 14:20:00,36.51,36.51,36.5,36.51,10800.0,28.2451,28.2451,28.2374,28.2451,10800.0
2015-04-15 14:30:00,36.51,36.6,36.5,36.55,94300.0,28.2451,28.3148,28.2374,28.2761,94300.0
2015-04-15 14:40:00,36.57,36.7,36.56,36.7,151400.0,28.2916,28.3921,28.2838,28.3921,151400.0
2015-04-15 14:50:00,36.7,36.74,36.68,36.68,47000.0,28.3921,28.4231,28.3767,28.3767,47000.0
2015-04-15 15:00:00,36.69,36.71,36.66,36.7,54000.0,28.3844,28.3999,28.3612,28.3921,54000.0
2015-04-15 15:10:00,36.7,36.7,36.67,36.69,48300.0,28.3921,28.3921,28.3689,28.3844,48300.0
2015-04-15 15:20:00,36.7,36.7,36.66,36.69,52100.0,28.3921,28.3921,28.3612,28.3844,52100.0
2015-04-15 15:30:00,36.69,36.69,36.66,36.66,51500.0,28.3844,28.3844,28.3612,28.3612,51500.0
2015-04-15 15:40:00,36.66,36.68,36.65,36.66,130500.0,28.3612,28.3767,28.3534,28.3612,130500.0
2015-04-15 15:50:00,36.66,36.75,36.65,36.73,556200.0,28.3612,28.4308,28.3534,28.4153,556200.0
2015-04-16 09:30:00,36.57,36.66,36.22,36.32,128500.0,28.2916,28.3612,28.0208,28.0982,128500.0
2015-04-16 09:40:00,36.31,36.43,36.29,36.39,27500.0,28.0904,28.1833,28.0749,28.1523,27500.0
2015-04-16 09:50:00,36.38,36.44,36.36,36.41,22400.0,28.1446,28.191,28.1291,28.1678,22400.0
2015-04-16 10:00:00,36.41,36.41,36.27,36.28,42700.0,28.1678,28.1678,28.0595,28.0672,42700.0
2015-04-16 10:10:00,36.29,36.34,36.24,36.33,55900.0,28.0749,28.1136,28.0363,28.1059,55900.0
2015-04-16 10:20:00,36.33,36.33,36.27,36.29,59000.0,28.1059,28.1059,28.0595,28.0749,59000.0
2015-04-16 10:30:00,36.3,36.3,36.23,36.27,36500.0,28.0827,28.0827,28.0285,28.0595,36500.0
2015-04-16 10:40:00,36.27,36.31,36.24,36.31,26900.0,28.0595,28.0904,28.0363,28.0904,26900.0
2015-04-16 10:50:00,36.3,36.32,36.26,36.29,26800.0,28.0827,28.0982,28.0517,28.0749,26800.0
2015-04-16 11:00:00,36.28,36.36,36.28,36.36,47800.0,28.0672,28.1291,28.0672,28.1291,47800.0
2015-04-16 11:10:00,36.36,36.48,36.35,36.46,62300.0,28.1291,28.2219,28.1214,28.2065,62300.0
2015-04-16 11:20:00,36.46,36.55,36.45,36.54,76300.0,28.2065,28.2761,28.1987,28.2684,76300.0
2015-04-16 11:30:00,36.55,36.56,36.47,36.5,97800.0,28.2761,28.2838,28.2142,28.2374,97800.0
2015-04-16 11:40:00,36.5,36.52,36.47,36.52,109700.0,28.2374,28.2529,28.2142,28.2529,109700.0
2015-04-16 11:50:00,36.52,36.63,36.51,36.63,67100.0,28.2529,28.338,28.2451,28.338,67100.0
2015-04-16 12:00:00,36.63,36.64,36.51,36.51,97500.0,28.338,28.3457,28.2451,28.2451,97500.0
2015-04-16 12:10:00,36.51,36.61,36.51,36.59,66700.0,28.2451,28.3225,28.2451,28.307,66700.0
2015-04-16 12:20:00,36.59,36.66,36.57,36.6,59800.0,28.307,28.3612,28.2916,28.3148,59800.0
2015-04-16 12:30:00,36.59,36.59,36.54,36.55,41200.0,28.307,28.307,28.2684,28.2761,41200.0
2015-04-16 12:40:00,36.55,36.57,36.54,36.57,46900.0,28.2761,28.2916,28.2684,28.2916,46900.0
2015-04-16 12:50:00,36.57,36.64,36.56,36.56,45400.0,28.2916,28.3457,28.2838,28.2838,45400.0
2015-04-16 13:00:00,36.56,36.57,36.52,36.53,36500.0,28.2838,28.2916,28.2529,28.2606,36500.0
2015-04-16 13:10:00,36.54,36.54,36.45,36.45,48500.0,28.2684,28.2684,28.1987,28.1987,48500.0
2015-04-16 13:20:00,36.45,36.51,36.45,36.45,61700.0,28.1987,28.2451,28.1987,28.1987,61700.0
2015-04-16 13:30:00,36.45,36.54,36.45,36.52,278400.0,28.1987,28.2684,28.1987,28.2529,278400.0
2015-04-16 13:40:00,36.52,36.53,36.5,36.52,45800.0,28.2529,28.2606,28.2374,28.2529,45800.0
2015-04-16 13:50:00,36.52,36.56,36.5,36.54,50000.0,28.2529,28.2838,28.2374,28.2684,50000.0
2015-04-16 14:00:00,36.55,36.57,36.53,36.55,37300.0,28.2761,28.2916,28.2606,28.2761,37300.0
2015-04-16 14:10:00,36.55,36.56,36.49,36.5,75800.0,28.2761,28.2838,28.2297,28.2374,75800.0
2015-04-16 14:20:00,36.5,36.52,36.48,36.49,87200.0,28.2374,28.2529,28.2219,28.2297,87200.0
2015-04-16 14:30:00,36.5,36.51,36.47,36.49,44400.0,28.2374,28.2451,28.2142,28.2297,44400.0
2015-04-16 14:40:00,36.49,36.52,36.48,36.48,47800.0,28.2297,28.2529,28.2219,28.2219,47800.0
2015-04-16 14:50:00,36.48,36.51,36.47,36.47,54600.0,28.2219,28.2451,28.2142,28.2142,54600.0
2015-04-16 15:00:00,36.47,36.48,36.4,36.43,97400.0,28.2142,28.2219,28.16,28.1833,97400.0
2015-04-16 15:10:00,36.44,36.45,36.4,36.44,100500.0,28.191,28.1987,28.16,28.191,100500.0
2015-04-16 15:20:00,36.44,36.46,36.41,36.43,74300.0,28.191,28.2065,28.1678,28.1833,74300.0
2015-04-16 15:30:00,36.43,36.47,36.42,36.46,55600.0,28.1833,28.2142,28.1755,28.2065,55600.0
2015-04-16 15:40:00,36.47,36.47,36.38,36.38,95700.0,28.2142,28.2142,28.1446,28.1446,95700.0
2015-04-16 15:50:00,36.38,36.39,36.34,36.36,270400.0,28.1446,28.1523,28.1136,28.1291,270400.0
2015-04-17 09:30:00,36.09,36.24,35.93,35.95,178100.0,27.9202,28.0363,27.7964,27.8119,178100.0
2015-04-17 09:40:00,35.95,36.01,35.84,35.84,190800.0,27.8119,27.8583,27.7268,27.7268,190800.0
2015-04-17 09:50:00,35.85,35.88,35.83,35.88,65400.0,27.7345,27.7578,27.7191,27.7578,65400.0
2015-04-17 10:00:00,35.87,35.88,35.79,35.82,78400.0,27.75,27.7578,27.6881,27.7113,78400.0
2015-04-17 10:10:00,35.83,35.87,35.78,35.82,30100.0,27.7191,27.75,27.6804,27.7113,30100.0
2015-04-17 10:20:00,35.82,35.83,35.75,35.79,90600.0,27.7113,27.7191,27.6572,27.6881,90600.0
2015-04-17 10:30:00,35.8,35.82,35.76,35.77,111300.0,27.6959,27.7113,27.6649,27.6727,111300.0
2015-04-17 10:40:00,35.77,35.77,35.7,35.75,114600.0,27.6727,27.6727,27.6185,27.6572,114600.0
2015-04-17 10:50:00,35.75,35.77,35.69,35.72,103100.0,27.6572,27.6727,27.6108,27.634,103100.0
2015-04-17 11:00:00,35.71,35.73,35.65,35.68,54000.0,27.6262,27.6417,27.5798,27.603,54000.0
2015-04-17 11:10:00,35.68,35.74,35.65,35.74,39000.0,27.603,27.6494,27.5798,27.6494,39000.0
2015-04-17 11:20:00,35.74,35.85,35.73,35.84,46200.0,27.6494,27.7345,27.6417,27.7268,46200.0
2015-04-17 11:30:00,35.84,35.88,35.84,35.84,38500.0,27.7268,27.7578,27.7268,27.7268,38500.0
2015-04-17 11:40:00,35.84,35.85,35.8,35.83,20900.0,27.7268,27.7345,27.6959,27.7191,20900.0
2015-04-17 11:50:00,35.83,35.89,35.82,35.84,22400.0,27.7191,27.7655,27.7113,27.7268,22400.0
2015-04-17 12:00:00,35.84,35.84,35.73,35.75,41200.0,27.7268,27.7268,27.6417,27.6572,41200.0
2015-04-17 12:10:00,35.74,35.75,35.7,35.73,58100.0,27.6494,27.6572,27.6185,27.6417,58100.0
2015-04-17 12:20:00,35.74,35.78,35.73,35.76,57100.0,27.6494,27.6804,27.6417,27.6649,57100.0
2015-04-17 12:30:00,35.75,35.83,35.72,35.82,42200.0,27.6572,27.7191,27.634,27.7113,42200.0
2015-04-17 12:40:00,35.82,35.82,35.75,35.81,33400.0,27.7113,27.7113,27.6572,27.7036,33400.0
2015-04-17 12:50:00,35.81,35.84,35.78,35.82,27500.0,27.7036,27.7268,27.6804,27.7113,27500.0
2015-04-17 13:00:00,35.82,35.88,35.8,35.86,33900.0,27.7113,27.7578,27.6959,27.7423,33900.0
2015-04-17 13:10:00,35.85,36.55,35.82,36.12,473100.0,27.7345,28.2761,27.7113,27.9434,473100.0
2015-04-17 13:20:00,36.11,36.16,36.01,36.04,43000.0,27.9357,27.9744,27.8583,27.8815,43000.0
2015-04-17 13:30:00,36.03,36.03,35.88,35.93,41100.0,27.8738,27.8738,27.7578,27.7964,41100.0
2015-04-17 13:40:00,35.91,35.91,35.87,35.88,33200.0,27.781,27.781,27.75,27.7578,33200.0
2015-04-17 13:50:00,35.88,35.89,35.76,35.79,213900.0,27.7578,27.7655,27.6649,27.6881,213900.0
2015-04-17 14:00:00,35.79,35.83,35.75,35.75,48900.0,27.6881,27.7191,27.6572,27.6572,48900.0
2015-04-17 14:10:00,35.76,35.92,35.75,35.9,164000.0,27.6649,27.7887,27.6572,27.7732,164000.0
2015-04-17 14:20:00,35.9,35.91,35.86,35.87,72700.0,27.7732,27.781,27.7423,27.75,72700.0
2015-04-17 14:30:00,35.87,35.92,35.85,35.91,80600.0,27.75,27.7887,27.7345,27.781,80600.0
2015-04-17 14:40:00,35.92,36.03,35.92,36.01,80300.0,27.7887,27.8738,27.7887,27.8583,80300.0
2015-04-17 14:50:00,36.01,36.04,35.97,35.97,77500.0,27.8583,27.8815,27.8274,27.8274,77500.0
2015-04-17 15:00:00,35.97,35.99,35.94,35.96,77700.0,27.8274,27.8429,27.8042,27.8196,77700.0
2015-04-17 15:10:00,35.95,35.99,35.92,35.93,134900.0,27.8119,27.8429,27.7887,27.7964,134900.0
2015-04-17 15:20:00,35.94,36.0,35.88,36.0,136400.0,27.8042,27.8506,27.7578,27.8506,136400.0
2015-04-17 15:30:00,36.0,36.03,35.98,36.02,219900.0,27.8506,27.8738,27.8351,27.8661,219900.0
2015-04-17 15:40:00,36.01,36.02,35.98,36.0,147600.0,27.8583,27.8661,27.8351,27.8506,147600.0
2015-04-17 15:50:00,35.99,36.0,35.96,35.97,590700.0,27.8429,27.8506,27.8196,27.8274,590700.0
2015-04-20 09:30:00,36.24,36.37,35.8,36.3,105200.0,28.0363,28.1368,27.6959,28.0827,105200.0
2015-04-20 09:40:00,36.32,36.43,36.27,36.28,48600.0,28.0982,28.1833,28.0595,28.0672,48600.0
2015-04-20 09:50:00,36.27,36.28,36.13,36.13,36100.0,28.0595,28.0672,27.9512,27.9512,36100.0
2015-04-20 10:00:00,36.16,36.22,36.14,36.2,47700.0,27.9744,28.0208,27.9589,28.0053,47700.0
2015-04-20 10:10:00,36.2,36.21,36.15,36.19,40200.0,28.0053,28.0131,27.9666,27.9976,40200.0
2015-04-20 10:20:00,36.18,36.2,36.16,36.17,38000.0,27.9898,28.0053,27.9744,27.9821,38000.0
2015-04-20 10:30:00,36.18,36.2,36.14,36.16,41800.0,27.9898,28.0053,27.9589,27.9744,41800.0
2015-04-20 10:40:00,36.17,36.19,36.14,36.14,35000.0,27.9821,27.9976,27.9589,27.9589,35000.0
2015-04-20 10:50:00,36.14,36.18,36.11,36.17,26900.0,27.9589,27.9898,27.9357,27.9821,26900.0
2015-04-20 11:00:00,36.17,36.22,36.17,36.2,27800.0,27.9821,28.0208,27.9821,28.0053,27800.0
2015-04-20 11:10:00,36.2,36.2,36.17,36.17,30600.0,28.0053,28.0053,27.9821,27.9821,30600.0
2015-04-20 11:20:00,36.17,36.22,36.16,36.22,34000.0,27.9821,28.0208,27.9744,28.0208,34000.0
2015-04-20 11:30:00,36.22,36.23,36.16,36.16,42300.0,28.0208,28.0285,27.9744,27.9744,42300.0
2015-04-20 11:40:00,36.17,36.19,36.12,36.12,24600.0,27.9821,27.9976,27.9434,27.9434,24600.0
2015-04-20 11:50:00,36.12,36.2,36.12,36.2,17000.0,27.9434,28.0053,27.9434,28.0053,17000.0
2015-04-20 12:00:00,36.2,36.21,36.18,36.19,15300.0,28.0053,28.0131,27.9898,27.9976,15300.0
2015-04-20 12:10:00,36.19,36.25,36.19,36.23,38400.0,27.9976,28.044,27.9976,28.0285,38400.0
2015-04-20 12:20:00,36.23,36.24,36.2,36.22,27500.0,28.0285,28.0363,28.0053,28.0208,27500.0
2015-04-20 12:30:00,36.23,36.23,36.2,36.2,15500.0,28.0285,28.0285,28.0053,28.0053,15500.0
2015-04-20 12:40:00,36.21,36.21,36.15,36.16,52100.0,28.0131,28.0131,27.9666,27.9744,52100.0
2015-04-20 12:50:00,36.16,36.17,36.11,36.13,43800.0,27.9744,27.9821,27.9357,27.9512,43800.0
2015-04-20 13:00:00,36.13,36.13,36.1,36.11,40300.0,27.9512,27.9512,27.928,27.9357,40300.0
2015-04-20 13:10:00,36.12,36.15,36.11,36.14,46100.0,27.9434,27.9666,27.9357,27.9589,46100.0
2015-04-20 13:20:00,36.14,36.14,36.1,36.12,31400.0,27.9589,27.9589,27.928,27.9434,31400.0
2015-04-20 13:30:00,36.13,36.16,36.12,36.15,25700.0,27.9512,27.9744,27.9434,27.9666,25700.0
2015-04-20 13:40:00,36.15,36.15,36.1,36.1,25200.0,27.9666,27.9666,27.928,27.928,25200.0
2015-04-20 13:50:00,36.1,36.13,36.09,36.1,29900.0,27.928,27.9512,27.9202,27.928,29900.0
2015-04-20 14:00:00,36.1,36.13,36.05,36.06,47700.0,27.928,27.9512,27.8893,27.897,47700.0
2015-04-20 14:10:00,36.05,36.1,36.04,36.09,39900.0,27.8893,27.928,27.8815,27.9202,39900.0
2015-04-20 14:20:00,36.09,36.16,36.08,36.16,23600.0,27.9202,27.9744,27.9125,27.9744,23600.0
2015-04-20 14:30:00,36.16,36.16,36.09,36.1,47700.0,27.9744,27.9744,27.9202,27.928,47700.0
2015-04-20 14:40:00,36.11,36.12,36.08,36.12,58200.0,27.9357,27.9434,27.9125,27.9434,58200.0
2015-04-20 14:50:00,36.12,36.12,36.04,36.05,65200.0,27.9434,27.9434,27.8815,27.8893,65200.0
2015-04-20 15:00:00,36.06,36.1,36.04,36.05,102300.0,27.897,27.928,27.8815,27.8893,102300.0
2015-04-20 15:10:00,36.06,36.06,35.98,36.01,294400.0,27.897,27.897,27.8351,27.8583,294400.0
2015-04-20 15:20:00,36.01,36.06,35.97,36.05,117600.0,27.8583,27.897,27.8274,27.8893,117600.0
2015-04-20 15:30:00,36.05,36.08,36.0,36.0,88700.0,27.8893,27.9125,27.8506,27.8506,88700.0
2015-04-20 15:40:00,36.01,36.02,35.98,36.01,230700.0,27.8583,27.8661,27.8351,27.8583,230700.0
2015-04-20 15:50:00,36.0,36.02,35.96,35.99,414700.0,27.8506,27.8661,27.8196,27.8429,414700.0
2015-04-21 09:30:00,36.19,36.21,35.9,35.96,91600.0,27.9976,28.0131,27.7732,27.8196,91600.0
2015-04-21 09:40:00,35.96,35.98,35.84,35.93,35800.0,27.8196,27.8351,27.7268,27.7964,35800.0
2015-04-21 09:50:00,35.92,35.96,35.9,35.94,44300.0,27.7887,27.8196,27.7732,27.8042,44300.0
2015-04-21 10:00:00,35.95,36.03,35.95,35.99,81500.0,27.8119,27.8738,27.8119,27.8429,81500.0
2015-04-21 10:10:00,35.99,36.04,35.96,36.02,84100.0,27.8429,27.8815,27.8196,27.8661,84100.0
2015-04-21 10:20:00,36.01,36.02,35.96,35.96,36700.0,27.8583,27.8661,27.8196,27.8196,36700.0
2015-04-21 10:30:00,35.96,35.96,35.9,35.91,37200.0,27.8196,27.8196,27.7732,27.781,37200.0
2015-04-21 10:40:00,35.91,35.91,35.81,35.82,58700.0,27.781,27.781,27.7036,27.7113,58700.0
2015-04-21 10:50:00,35.83,35.84,35.81,35.83,76100.0,27.7191,27.7268,27.7036,27.7191,76100.0
2015-04-21 11:00:00,35.82,35.88,35.81,35.88,55100.0,27.7113,27.7578,27.7036,27.7578,55100.0
2015-04-21 11:10:00,35.88,35.96,35.87,35.89,55100.0,27.7578,27.8196,27.75,27.7655,55100.0
2015-04-21 11:20:00,35.88,35.88,35.79,35.79,42600.0,27.7578,27.7578,27.6881,27.6881,42600.0
2015-04-21 11:30:00,35.79,35.8,35.75,35.76,71600.0,27.6881,27.6959,27.6572,27.6649,71600.0
2015-04-21 11:40:00,35.75,35.78,35.74,35.75,66300.0,27.6572,27.6804,27.6494,27.6572,66300.0
2015-04-21 11:50:00,35.75,35.81,35.74,35.81,36700.0,27.6572,27.7036,27.6494,27.7036,36700.0
2015-04-21 12:00:00,35.8,35.84,35.8,35.84,40400.0,27.6959,27.7268,27.6959,27.7268,40400.0
2015-04-21 12:10:00,35.84,35.84,35.78,35.8,25800.0,27.7268,27.7268,27.6804,27.6959,25800.0
2015-04-21 12:20:00,35.8,35.96,35.79,35.96,47300.0,27.6959,27.8196,27.6881,27.8196,47300.0
2015-04-21 12:30:00,35.96,35.96,35.91,35.93,25700.0,27.8196,27.8196,27.781,27.7964,25700.0
2015-04-21 12:40:00,35.94,35.94,35.91,35.92,24300.0,27.8042,27.8042,27.781,27.7887,24300.0
2015-04-21 12:50:00,35.92,35.94,35.89,35.89,33300.0,27.7887,27.8042,27.7655,27.7655,33300.0
2015-04-21 13:00:00,35.89,35.97,35.88,35.97,56000.0,27.7655,27.8274,27.7578,27.8274,56000.0
2015-04-21 13:10:00,35.97,36.02,35.96,36.0,252100.0,27.8274,27.8661,27.8196,27.8506,252100.0
2015-04-21 13:20:00,36.0,36.04,36.0,36.04,43500.0,27.8506,27.8815,27.8506,27.8815,43500.0
2015-04-21 13:30:00,36.03,36.06,35.98,36.0,53800.0,27.8738,27.897,27.8351,27.8506,53800.0
2015-04-21 13:40:00,36.0,36.02,35.99,36.01,37500.0,27.8506,27.8661,27.8429,27.8583,37500.0
2015-04-21 13:50:00,36.0,36.06,35.98,35.98,58900.0,27.8506,27.897,27.8351,27.8351,58900.0
2015-04-21 14:00:00,35.98,36.01,35.95,35.97,137900.0,27.8351,27.8583,27.8119,27.8274,137900.0
2015-04-21 14:10:00,35.97,36.0,35.94,35.99,34800.0,27.8274,27.8506,27.8042,27.8429,34800.0
2015-04-21 14:20:00,35.98,36.07,35.98,36.07,38800.0,27.8351,27.9047,27.8351,27.9047,38800.0
2015-04-21 14:30:00,36.06,36.07,36.0,36.02,31900.0,27.897,27.9047,27.8506,27.8661,31900.0
2015-04-21 14:40:00,36.01,36.02,35.99,36.01,41200.0,27.8583,27.8661,27.8429,27.8583,41200.0
2015-04-21 14:50:00,36.01,36.06,36.0,36.02,42400.0,27.8583,27.897,27.8506,27.8661,42400.0
2015-04-21 15:00:00,36.02,36.03,35.98,36.0,162700.0,27.8661,27.8738,27.8351,27.8506,162700.0
2015-04-21 15:10:00,36.01,36.02,35.99,36.01,96800.0,27.8583,27.8661,27.8429,27.8583,96800.0
2015-04-21 15:20:00,36.01,36.04,35.98,36.01,63200.0,27.8583,27.8815,27.8351,27.8583,63200.0
2015-04-21 15:30:00,36.0,36.02,35.99,36.0,164200.0,27.8506,27.8661,27.8429,27.8506,164200.0
2015-04-21 15:40:00,36.01,36.02,35.99,36.0,144500.0,27.8583,27.8661,27.8429,27.8506,144500.0
2015-04-21 15:50:00,36.0,36.01,35.97,35.99,371900.0,27.8506,27.8583,27.8274,27.8429,371900.0
2015-04-22 09:30:00,36.01,36.22,35.97,36.21,77700.0,27.8583,28.0208,27.8274,28.0131,77700.0
2015-04-22 09:40:00,36.22,36.3,36.18,36.22,71200.0,28.0208,28.0827,27.9898,28.0208,71200.0
2015-04-22 09:50:00,36.23,36.23,36.04,36.12,35900.0,28.0285,28.0285,27.8815,27.9434,35900.0
2015-04-22 10:00:00,36.13,36.15,36.0,36.04,36600.0,27.9512,27.9666,27.8506,27.8815,36600.0
2015-04-22 10:10:00,36.03,36.05,35.97,36.0,27100.0,27.8738,27.8893,27.8274,27.8506,27100.0
2015-04-22 10:20:00,36.01,36.07,35.96,36.06,50800.0,27.8583,27.9047,27.8196,27.897,50800.0
2015-04-22 10:30:00,36.07,36.11,36.04,36.05,22500.0,27.9047,27.9357,27.8815,27.8893,22500.0
2015-04-22 10:40:00,36.05,36.2,36.05,36.18,22000.0,27.8893,28.0053,27.8893,27.9898,22000.0
2015-04-22 10:50:00,36.17,36.19,36.14,36.17,31100.0,27.9821,27.9976,27.9589,27.9821,31100.0
2015-04-22 11:00:00,36.17,36.2,36.16,36.17,18600.0,27.9821,28.0053,27.9744,27.9821,18600.0
2015-04-22 11:10:00,36.17,36.2,36.15,36.16,25000.0,27.9821,28.0053,27.9666,27.9744,25000.0
2015-04-22 11:20:00,36.16,36.22,36.13,36.2,79500.0,27.9744,28.0208,27.9512,28.0053,79500.0
2015-04-22 11:30:00,36.21,36.25,36.19,36.24,134500.0,28.0131,28.044,27.9976,28.0363,134500.0
2015-04-22 11:40:00,36.24,36.3,36.21,36.28,26600.0,28.0363,28.0827,28.0131,28.0672,26600.0
2015-04-22 11:50:00,36.27,36.28,36.23,36.27,29100.0,28.0595,28.0672,28.0285,28.0595,29100.0
2015-04-22 12:00:00,36.27,36.28,36.17,36.19,29200.0,28.0595,28.0672,27.9821,27.9976,29200.0
2015-04-22 12:10:00,36.19,36.26,36.18,36.24,12800.0,27.9976,28.0517,27.9898,28.0363,12800.0
2015-04-22 12:20:00,36.24,36.27,36.22,36.27,10300.0,28.0363,28.0595,28.0208,28.0595,10300.0
2015-04-22 12:30:00,36.27,36.28,36.22,36.23,12800.0,28.0595,28.0672,28.0208,28.0285,12800.0
2015-04-22 12:40:00,36.23,36.23,36.19,36.2,18300.0,28.0285,28.0285,27.9976,28.0053,18300.0
2015-04-22 12:50:00,36.2,36.24,36.18,36.21,37100.0,28.0053,28.0363,27.9898,28.0131,37100.0
2015-04-22 13:00:00,36.2,36.2,36.14,36.15,9700.0,28.0053,28.0053,27.9589,27.9666,9700.0
2015-04-22 13:10:00,36.15,36.15,36.12,36.15,17000.0,27.9666,27.9666,27.9434,27.9666,17000.0
2015-04-22 13:20:00,36.14,36.16,36.13,36.14,18400.0,27.9589,27.9744,27.9512,27.9589,18400.0
2015-04-22 13:30:00,36.14,36.18,36.13,36.16,37300.0,27.9589,27.9898,27.9512,27.9744,37300.0
2015-04-22 13:40:00,36.17,36.2,36.15,36.2,54900.0,27.9821,28.0053,27.9666,28.0053,54900.0
2015-04-22 13:50:00,36.2,36.2,36.17,36.2,17600.0,28.0053,28.0053,27.9821,28.0053,17600.0
2015-04-22 14:00:00,36.19,36.2,36.17,36.19,31800.0,27.9976,28.0053,27.9821,27.9976,31800.0
2015-04-22 14:10:00,36.19,36.2,36.16,36.16,27500.0,27.9976,28.0053,27.9744,27.9744,27500.0
2015-04-22 14:20:00,36.16,36.19,36.16,36.19,21800.0,27.9744,27.9976,27.9744,27.9976,21800.0
2015-04-22 14:30:00,36.18,36.19,36.16,36.19,26700.0,27.9898,27.9976,27.9744,27.9976,26700.0
2015-04-22 14:40:00,36.18,36.19,36.17,36.18,19700.0,27.9898,27.9976,27.9821,27.9898,19700.0
2015-04-22 14:50:00,36.18,36.19,36.14,36.14,34300.0,27.9898,27.9976,27.9589,27.9589,34300.0
2015-04-22 15:00:00,36.15,36.19,36.14,36.16,161300.0,27.9666,27.9976,27.9589,27.9744,161300.0
2015-04-22 15:10:00,36.16,36.21,36.16,36.21,24600.0,27.9744,28.0131,27.9744,28.0131,24600.0
2015-04-22 15:20:00,36.2,36.24,36.17,36.23,55000.0,28.0053,28.0363,27.9821,28.0285,55000.0
2015-04-22 15:30:00,36.24,36.24,36.15,36.17,35800.0,28.0363,28.0363,27.9666,27.9821,35800.0
2015-04-22 15:40:00,36.16,36.18,36.14,36.15,89800.0,27.9744,27.9898,27.9589,27.9666,89800.0
2015-04-22 15:50:00,36.15,36.17,36.13,36.15,180300.0,27.9666,27.9821,27.9512,27.9666,180300.0
2015-04-23 09:30:00,36.01,36.19,35.99,36.16,39400.0,27.8583,27.9976,27.8429,27.9744,39400.0
2015-04-23 09:40:00,36.14,36.16,36.08,36.12,12900.0,27.9589,27.9744,27.9125,27.9434,12900.0
2015-04-23 09:50:00,36.11,36.12,36.02,36.05,20700.0,27.9357,27.9434,27.8661,27.8893,20700.0
2015-04-23 10:00:00,36.06,36.17,36.06,36.09,18300.0,27.897,27.9821,27.897,27.9202,18300.0
2015-04-23 10:10:00,36.08,36.08,36.01,36.01,40500.0,27.9125,27.9125,27.8583,27.8583,40500.0
2015-04-23 10:20:00,36.01,36.04,35.99,36.02,32500.0,27.8583,27.8815,27.8429,27.8661,32500.0
2015-04-23 10:30:00,36.02,36.06,36.01,36.02,35800.0,27.8661,27.897,27.8583,27.8661,35800.0
2015-04-23 10:40:00,36.01,36.05,36.01,36.02,30800.0,27.8583,27.8893,27.8583,27.8661,30800.0
2015-04-23 10:50:00,36.02,36.04,35.98,36.0,29000.0,27.8661,27.8815,27.8351,27.8506,29000.0
2015-04-23 11:00:00,35.98,36.04,35.98,36.01,41000.0,27.8351,27.8815,27.8351,27.8583,41000.0
2015-04-23 11:10:00,36.02,36.04,35.98,35.99,34200.0,27.8661,27.8815,27.8351,27.8429,34200.0
2015-04-23 11:20:00,35.99,36.03,35.99,36.02,21400.0,27.8429,27.8738,27.8429,27.8661,21400.0
2015-04-23 11:30:00,36.02,36.08,36.01,36.07,31300.0,27.8661,27.9125,27.8583,27.9047,31300.0
2015-04-23 11:40:00,36.07,36.1,36.04,36.07,21400.0,27.9047,27.928,27.8815,27.9047,21400.0
2015-04-23 11:50:00,36.08,36.22,36.07,36.18,36300.0,27.9125,28.0208,27.9047,27.9898,36300.0
2015-04-23 12:00:00,36.19,36.21,36.17,36.21,27200.0,27.9976,28.0131,27.9821,28.0131,27200.0
2015-04-23 12:10:00,36.22,36.3,36.21,36.3,22200.0,28.0208,28.0827,28.0131,28.0827,22200.0
2015-04-23 12:20:00,36.3,36.3,36.26,36.3,32600.0,28.0827,28.0827,28.0517,28.0827,32600.0
2015-04-23 12:30:00,36.29,36.33,36.28,36.3,34400.0,28.0749,28.1059,28.0672,28.0827,34400.0
2015-04-23 12:40:00,36.31,36.34,36.31,36.34,23900.0,28.0904,28.1136,28.0904,28.1136,23900.0
2015-04-23 12:50:00,36.34,36.34,36.31,36.32,39600.0,28.1136,28.1136,28.0904,28.0982,39600.0
2015-04-23 13:00:00,36.31,36.36,36.29,36.35,34900.0,28.0904,28.1291,28.0749,28.1214,34900.0
2015-04-23 13:10:00,36.36,36.37,36.32,36.33,26200.0,28.1291,28.1368,28.0982,28.1059,26200.0
2015-04-23 13:20:00,36.33,36.37,36.32,36.36,24000.0,28.1059,28.1368,28.0982,28.1291,24000.0
2015-04-23 13:30:00,36.34,36.37,36.31,36.33,15400.0,28.1136,28.1368,28.0904,28.1059,15400.0
2015-04-23 13:40:00,36.31,36.33,36.31,36.33,5300.0,28.0904,28.1059,28.0904,28.1059,5300.0
2015-04-23 13:50:00,36.33,36.35,36.28,36.34,22900.0,28.1059,28.1214,28.0672,28.1136,22900.0
2015-04-23 14:00:00,36.35,36.38,36.34,36.37,17100.0,28.1214,28.1446,28.1136,28.1368,17100.0
2015-04-23 14:10:00,36.37,36.39,36.37,36.39,30200.0,28.1368,28.1523,28.1368,28.1523,30200.0
2015-04-23 14:20:00,36.39,36.41,36.37,36.4,45000.0,28.1523,28.1678,28.1368,28.16,45000.0
2015-04-23 14:30:00,36.41,36.42,36.4,36.4,14500.0,28.1678,28.1755,28.16,28.16,14500.0
2015-04-23 14:40:00,36.4,36.41,36.38,36.39,20800.0,28.16,28.1678,28.1446,28.1523,20800.0
2015-04-23 14:50:00,36.39,36.39,36.34,36.35,31300.0,28.1523,28.1523,28.1136,28.1214,31300.0
2015-04-23 15:00:00,36.36,36.36,36.32,36.32,20200.0,28.1291,28.1291,28.0982,28.0982,20200.0
2015-04-23 15:10:00,36.32,36.38,36.31,36.36,65400.0,28.0982,28.1446,28.0904,28.1291,65400.0
2015-04-23 15:20:00,36.37,36.38,36.34,36.36,18300.0,28.1368,28.1446,28.1136,28.1291,18300.0
2015-04-23 15:30:00,36.35,36.35,36.32,36.33,27400.0,28.1214,28.1214,28.0982,28.1059,27400.0
2015-04-23 15:40:00,36.33,36.35,36.3,36.35,78700.0,28.1059,28.1214,28.0827,28.1214,78700.0
2015-04-23 15:50:00,36.35,36.35,36.29,36.3,123600.0,28.1214,28.1214,28.0749,28.0827,123600.0
2015-04-24 09:30:00,36.36,36.36,36.03,36.06,101500.0,28.1291,28.1291,27.8738,27.897,101500.0
2015-04-24 09:40:00,36.06,36.13,36.05,36.09,40700.0,27.897,27.9512,27.8893,27.9202,40700.0
2015-04-24 09:50:00,36.09,36.14,36.05,36.08,52900.0,27.9202,27.9589,27.8893,27.9125,52900.0
2015-04-24 10:00:00,36.09,36.09,35.92,35.97,61500.0,27.9202,27.9202,27.7887,27.8274,61500.0
2015-04-24 10:10:00,35.96,36.04,35.96,36.0,66200.0,27.8196,27.8815,27.8196,27.8506,66200.0
2015-04-24 10:20:00,36.0,36.05,35.98,36.01,54300.0,27.8506,27.8893,27.8351,27.8583,54300.0
2015-04-24 10:30:00,36.0,36.04,35.98,35.99,49200.0,27.8506,27.8815,27.8351,27.8429,49200.0
2015-04-24 10:40:00,35.98,36.03,35.96,35.98,179600.0,27.8351,27.8738,27.8196,27.8351,179600.0
2015-04-24 10:50:00,35.99,36.03,35.98,36.01,147400.0,27.8429,27.8738,27.8351,27.8583,147400.0
2015-04-24 11:00:00,36.01,36.06,35.98,36.06,84500.0,27.8583,27.897,27.8351,27.897,84500.0
2015-04-24 11:10:00,36.06,36.06,35.98,36.06,113300.0,27.897,27.897,27.8351,27.897,113300.0
2015-04-24 11:20:00,36.05,36.06,35.98,36.01,48500.0,27.8893,27.897,27.8351,27.8583,48500.0
2015-04-24 11:30:00,36.01,36.04,36.01,36.02,30000.0,27.8583,27.8815,27.8583,27.8661,30000.0
2015-04-24 11:40:00,36.02,36.04,36.01,36.01,19100.0,27.8661,27.8815,27.8583,27.8583,19100.0
2015-04-24 11:50:00,36.0,36.06,35.99,36.06,50800.0,27.8506,27.897,27.8429,27.897,50800.0
2015-04-24 12:00:00,36.05,36.09,36.05,36.05,32600.0,27.8893,27.9202,27.8893,27.8893,32600.0
2015-04-24 12:10:00,36.05,36.05,36.02,36.04,12200.0,27.8893,27.8893,27.8661,27.8815,12200.0
2015-04-24 12:20:00,36.05,36.05,36.0,36.03,30100.0,27.8893,27.8893,27.8506,27.8738,30100.0
2015-04-24 12:30:00,36.02,36.06,36.01,36.05,18900.0,27.8661,27.897,27.8583,27.8893,18900.0
2015-04-24 12:40:00,36.05,36.05,36.0,36.02,96800.0,27.8893,27.8893,27.8506,27.8661,96800.0
2015-04-24 12:50:00,36.02,36.05,35.99,36.05,95500.0,27.8661,27.8893,27.8429,27.8893,95500.0
2015-04-24 13:00:00,36.05,36.07,36.02,36.04,15900.0,27.8893,27.9047,27.8661,27.8815,15900.0
2015-04-24 13:10:00,36.04,36.06,36.02,36.06,9100.0,27.8815,27.897,27.8661,27.897,9100.0
2015-04-24 13:20:00,36.07,36.07,36.03,36.03,8300.0,27.9047,27.9047,27.8738,27.8738,8300.0
2015-04-24 13:30:00,36.03,36.03,35.92,35.94,33500.0,27.8738,27.8738,27.7887,27.8042,33500.0
2015-04-24 13:40:00,35.95,36.02,35.94,36.0,33600.0,27.8119,27.8661,27.8042,27.8506,33600.0
2015-04-24 13:50:00,35.98,36.01,35.96,35.99,51800.0,27.8351,27.8583,27.8196,27.8429,51800.0
2015-04-24 14:00:00,35.99,36.02,35.98,36.0,28000.0,27.8429,27.8661,27.8351,27.8506,28000.0
2015-04-24 14:10:00,36.0,36.0,35.98,36.0,34900.0,27.8506,27.8506,27.8351,27.8506,34900.0
2015-04-24 14:20:00,36.0,36.01,35.98,36.0,24500.0,27.8506,27.8583,27.8351,27.8506,24500.0
2015-04-24 14:30:00,35.98,36.02,35.98,36.01,28400.0,27.8351,27.8661,27.8351,27.8583,28400.0
2015-04-24 14:40:00,36.02,36.04,35.98,36.0,32200.0,27.8661,27.8815,27.8351,27.8506,32200.0
2015-04-24 14:50:00,36.01,36.03,35.98,36.02,15200.0,27.8583,27.8738,27.8351,27.8661,15200.0
2015-04-24 15:00:00,36.02,36.04,36.0,36.04,16900.0,27.8661,27.8815,27.8506,27.8815,16900.0
2015-04-24 15:10:00,36.04,36.05,36.01,36.01,17300.0,27.8815,27.8893,27.8583,27.8583,17300.0
2015-04-24 15:20:00,36.01,36.06,36.0,36.05,29000.0,27.8583,27.897,27.8506,27.8893,29000.0
2015-04-24 15:30:00,36.05,36.08,36.02,36.06,38100.0,27.8893,27.9125,27.8661,27.897,38100.0
2015-04-24 15:40:00,36.07,36.1,36.05,36.1,70600.0,27.9047,27.928,27.8893,27.928,70600.0
2015-04-24 15:50:00,36.1,36.14,36.09,36.12,161300.0,27.928,27.9589,27.9202,27.9434,161300.0
2015-04-27 09:30:00,36.12,36.21,35.96,36.03,73600.0,27.9434,28.0131,27.8196,27.8738,73600.0
2015-04-27 09:40:00,36.03,36.1,36.0,36.09,32600.0,27.8738,27.928,27.8506,27.9202,32600.0
2015-04-27 09:50:00,36.09,36.14,36.09,36.1,34400.0,27.9202,27.9589,27.9202,27.928,34400.0
2015-04-27 10:00:00,36.11,36.19,36.11,36.16,39200.0,27.9357,27.9976,27.9357,27.9744,39200.0
2015-04-27 10:10:00,36.16,36.29,36.15,36.28,38000.0,27.9744,28.0749,27.9666,28.0672,38000.0
2015-04-27 10:20:00,36.29,36.4,36.29,36.37,53500.0,28.0749,28.16,28.0749,28.1368,53500.0
2015-04-27 10:30:00,36.37,36.43,36.37,36.41,40000.0,28.1368,28.1833,28.1368,28.1678,40000.0
2015-04-27 10:40:00,36.41,36.48,36.41,36.46,75000.0,28.1678,28.2219,28.1678,28.2065,75000.0
2015-04-27 10:50:00,36.45,36.48,36.44,36.45,82400.0,28.1987,28.2219,28.191,28.1987,82400.0
2015-04-27 11:00:00,36.44,36.47,36.42,36.42,75300.0,28.191,28.2142,28.1755,28.1755,75300.0
2015-04-27 11:10:00,36.43,36.5,36.42,36.5,32900.0,28.1833,28.2374,28.1755,28.2374,32900.0
2015-04-27 11:20:00,36.5,36.57,36.49,36.54,46900.0,28.2374,28.2916,28.2297,28.2684,46900.0
2015-04-27 11:30:00,36.55,36.59,36.49,36.5,57200.0,28.2761,28.307,28.2297,28.2374,57200.0
2015-04-27 11:40:00,36.5,36.54,36.5,36.52,36700.0,28.2374,28.2684,28.2374,28.2529,36700.0
2015-04-27 11:50:00,36.51,36.54,36.51,36.54,56600.0,28.2451,28.2684,28.2451,28.2684,56600.0
2015-04-27 12:00:00,36.54,36.55,36.52,36.52,44200.0,28.2684,28.2761,28.2529,28.2529,44200.0
2015-04-27 12:10:00,36.52,36.53,36.48,36.48,49400.0,28.2529,28.2606,28.2219,28.2219,49400.0
2015-04-27 12:20:00,36.47,36.48,36.43,36.46,55600.0,28.2142,28.2219,28.1833,28.2065,55600.0
2015-04-27 12:30:00,36.46,36.48,36.44,36.45,27500.0,28.2065,28.2219,28.191,28.1987,27500.0
2015-04-27 12:40:00,36.44,36.45,36.39,36.4,50000.0,28.191,28.1987,28.1523,28.16,50000.0
2015-04-27 12:50:00,36.39,36.41,36.39,36.41,51200.0,28.1523,28.1678,28.1523,28.1678,51200.0
2015-04-27 13:00:00,36.41,36.42,36.39,36.4,56200.0,28.1678,28.1755,28.1523,28.16,56200.0
2015-04-27 13:10:00,36.39,36.4,36.29,36.29,63600.0,28.1523,28.16,28.0749,28.0749,63600.0
2015-04-27 13:20:00,36.3,36.37,36.26,36.36,44200.0,28.0827,28.1368,28.0517,28.1291,44200.0
2015-04-27 13:30:00,36.37,36.41,36.34,36.4,38300.0,28.1368,28.1678,28.1136,28.16,38300.0
2015-04-27 13:40:00,36.4,36.4,36.36,36.37,57200.0,28.16,28.16,28.1291,28.1368,57200.0
2015-04-27 13:50:00,36.37,36.38,36.36,36.38,55400.0,28.1368,28.1446,28.1291,28.1446,55400.0
2015-04-27 14:00:00,36.38,36.38,36.33,36.35,53100.0,28.1446,28.1446,28.1059,28.1214,53100.0
2015-04-27 14:10:00,36.35,36.37,36.34,36.37,35900.0,28.1214,28.1368,28.1136,28.1368,35900.0
2015-04-27 14:20:00,36.37,36.43,36.35,36.42,34000.0,28.1368,28.1833,28.1214,28.1755,34000.0
2015-04-27 14:30:00,36.42,36.43,36.36,36.37,34500.0,28.1755,28.1833,28.1291,28.1368,34500.0
2015-04-27 14:40:00,36.37,36.4,36.35,36.37,41500.0,28.1368,28.16,28.1214,28.1368,41500.0
2015-04-27 14:50:00,36.37,36.4,36.34,36.4,44600.0,28.1368,28.16,28.1136,28.16,44600.0
2015-04-27 15:00:00,36.41,36.43,36.36,36.37,43200.0,28.1678,28.1833,28.1291,28.1368,43200.0
2015-04-27 15:10:00,36.38,36.39,36.37,36.37,89700.0,28.1446,28.1523,28.1368,28.1368,89700.0
2015-04-27 15:20:00,36.37,36.4,36.37,36.37,61800.0,28.1368,28.16,28.1368,28.1368,61800.0
2015-04-27 15:30:00,36.37,36.38,36.34,36.37,104900.0,28.1368,28.1446,28.1136,28.1368,104900.0
2015-04-27 15:40:00,36.37,36.37,36.35,36.36,132800.0,28.1368,28.1368,28.1214,28.1291,132800.0
2015-04-27 15:50:00,36.35,36.4,36.34,36.38,256100.0,28.1214,28.16,28.1136,28.1446,256100.0
2015-04-28 09:30:00,36.43,36.53,36.29,36.39,58800.0,28.1833,28.2606,28.0749,28.1523,58800.0
2015-04-28 09:40:00,36.4,36.41,36.28,36.3,28200.0,28.16,28.1678,28.0672,28.0827,28200.0
2015-04-28 09:50:00,36.3,36.41,36.28,36.39,34700.0,28.0827,28.1678,28.0672,28.1523,34700.0
2015-04-28 10:00:00,36.38,36.39,36.21,36.21,42900.0,28.1446,28.1523,28.0131,28.0131,42900.0
2015-04-28 10:10:00,36.22,36.22,36.13,36.18,42100.0,28.0208,28.0208,27.9512,27.9898,42100.0
2015-04-28 10:20:00,36.18,36.25,36.18,36.19,26500.0,27.9898,28.044,27.9898,27.9976,26500.0
2015-04-28 10:30:00,36.18,36.29,36.17,36.27,22100.0,27.9898,28.0749,27.9821,28.0595,22100.0
2015-04-28 10:40:00,36.27,36.33,36.27,36.3,19400.0,28.0595,28.1059,28.0595,28.0827,19400.0
2015-04-28 10:50:00,36.31,36.35,36.27,36.3,27300.0,28.0904,28.1214,28.0595,28.0827,27300.0
2015-04-28 11:00:00,36.32,36.42,36.31,36.4,23500.0,28.0982,28.1755,28.0904,28.16,23500.0
2015-04-28 11:10:00,36.4,36.42,36.33,36.35,14400.0,28.16,28.1755,28.1059,28.1214,14400.0
2015-04-28 11:20:00,36.35,36.39,36.33,36.33,14800.0,28.1214,28.1523,28.1059,28.1059,14800.0
2015-04-28 11:30:00,36.33,36.47,36.33,36.45,34500.0,28.1059,28.2142,28.1059,28.1987,34500.0
2015-04-28 11:40:00,36.45,36.51,36.44,36.51,18600.0,28.1987,28.2451,28.191,28.2451,18600.0
2015-04-28 11:50:00,36.5,36.55,36.49,36.52,35300.0,28.2374,28.2761,28.2297,28.2529,35300.0
2015-04-28 12:00:00,36.52,36.52,36.48,36.49,17100.0,28.2529,28.2529,28.2219,28.2297,17100.0
2015-04-28 12:10:00,36.49,36.49,36.4,36.4,18400.0,28.2297,28.2297,28.16,28.16,18400.0
2015-04-28 12:20:00,36.4,36.45,36.39,36.41,22100.0,28.16,28.1987,28.1523,28.1678,22100.0
2015-04-28 12:30:00,36.42,36.43,36.38,36.42,17600.0,28.1755,28.1833,28.1446,28.1755,17600.0
2015-04-28 12:40:00,36.43,36.48,36.43,36.47,12300.0,28.1833,28.2219,28.1833,28.2142,12300.0
2015-04-28 12:50:00,36.48,36.52,36.47,36.48,17500.0,28.2219,28.2529,28.2142,28.2219,17500.0
2015-04-28 13:00:00,36.49,36.53,36.46,36.52,21400.0,28.2297,28.2606,28.2065,28.2529,21400.0
2015-04-28 13:10:00,36.51,36.51,36.47,36.49,10500.0,28.2451,28.2451,28.2142,28.2297,10500.0
2015-04-28 13:20:00,36.5,36.55,36.5,36.53,5600.0,28.2374,28.2761,28.2374,28.2606,5600.0
2015-04-28 13:30:00,36.53,36.53,36.47,36.53,19200.0,28.2606,28.2606,28.2142,28.2606,19200.0
2015-04-28 13:40:00,36.52,36.56,36.52,36.55,19500.0,28.2529,28.2838,28.2529,28.2761,19500.0
2015-04-28 13:50:00,36.54,36.59,36.53,36.55,16900.0,28.2684,28.307,28.2606,28.2761,16900.0
2015-04-28 14:00:00,36.55,36.59,36.52,36.59,29600.0,28.2761,28.307,28.2529,28.307,29600.0
2015-04-28 14:10:00,36.57,36.59,36.53,36.56,18700.0,28.2916,28.307,28.2606,28.2838,18700.0
2015-04-28 14:20:00,36.56,36.64,36.55,36.64,26800.0,28.2838,28.3457,28.2761,28.3457,26800.0
2015-04-28 14:30:00,36.64,36.65,36.61,36.64,41700.0,28.3457,28.3534,28.3225,28.3457,41700.0
2015-04-28 14:40:00,36.64,36.67,36.62,36.63,34700.0,28.3457,28.3689,28.3302,28.338,34700.0
2015-04-28 14:50:00,36.63,36.64,36.58,36.59,21800.0,28.338,28.3457,28.2993,28.307,21800.0
2015-04-28 15:00:00,36.59,36.64,36.57,36.64,22200.0,28.307,28.3457,28.2916,28.3457,22200.0
2015-04-28 15:10:00,36.64,36.65,36.58,36.58,23300.0,28.3457,28.3534,28.2993,28.2993,23300.0
2015-04-28 15:20:00,36.58,36.61,36.56,36.57,32600.0,28.2993,28.3225,28.2838,28.2916,32600.0
2015-04-28 15:30:00,36.57,36.6,36.56,36.58,37900.0,28.2916,28.3148,28.2838,28.2993,37900.0
2015-04-28 15:40:00,36.58,36.58,36.52,36.55,41500.0,28.2993,28.2993,28.2529,28.2761,41500.0
2015-04-28 15:50:00,36.55,36.6,36.54,36.6,101400.0,28.2761,28.3148,28.2684,28.3148,101400.0
2015-04-29 09:30:00,36.37,36.57,36.28,36.5,78600.0,28.1368,28.2916,28.0672,28.2374,78600.0
2015-04-29 09:40:00,36.51,36.62,36.46,36.52,46500.0,28.2451,28.3302,28.2065,28.2529,46500.0
2015-04-29 09:50:00,36.52,36.59,36.45,36.47,48300.0,28.2529,28.307,28.1987,28.2142,48300.0
2015-04-29 10:00:00,36.48,36.5,36.37,36.4,63900.0,28.2219,28.2374,28.1368,28.16,63900.0
2015-04-29 10:10:00,36.39,36.47,36.38,36.45,69000.0,28.1523,28.2142,28.1446,28.1987,69000.0
2015-04-29 10:20:00,36.45,36.52,36.44,36.47,63200.0,28.1987,28.2529,28.191,28.2142,63200.0
2015-04-29 10:30:00,36.46,36.67,36.46,36.66,52000.0,28.2065,28.3689,28.2065,28.3612,52000.0
2015-04-29 10:40:00,36.66,36.74,36.66,36.73,86300.0,28.3612,28.4231,28.3612,28.4153,86300.0
2015-04-29 10:50:00,36.74,36.81,36.69,36.76,110700.0,28.4231,28.4772,28.3844,28.4385,110700.0
2015-04-29 11:00:00,36.75,36.77,36.66,36.67,58000.0,28.4308,28.4463,28.3612,28.3689,58000.0
2015-04-29 11:10:00,36.67,36.68,36.62,36.67,31500.0,28.3689,28.3767,28.3302,28.3689,31500.0
2015-04-29 11:20:00,36.67,36.71,36.64,36.64,25600.0,28.3689,28.3999,28.3457,28.3457,25600.0
2015-04-29 11:30:00,36.65,36.65,36.59,36.6,25700.0,28.3534,28.3534,28.307,28.3148,25700.0
2015-04-29 11:40:00,36.61,36.63,36.6,36.62,21100.0,28.3225,28.338,28.3148,28.3302,21100.0
2015-04-29 11:50:00,36.63,36.67,36.62,36.66,32200.0,28.338,28.3689,28.3302,28.3612,32200.0
2015-04-29 12:00:00,36.66,36.7,36.64,36.66,58200.0,28.3612,28.3921,28.3457,28.3612,58200.0
2015-04-29 12:10:00,36.67,36.67,36.59,36.61,36600.0,28.3689,28.3689,28.307,28.3225,36600.0
2015-04-29 12:20:00,36.61,36.65,36.57,36.57,24900.0,28.3225,28.3534,28.2916,28.2916,24900.0
2015-04-29 12:30:00,36.57,36.59,36.52,36.58,57100.0,28.2916,28.307,28.2529,28.2993,57100.0
2015-04-29 12:40:00,36.58,36.67,36.56,36.66,27100.0,28.2993,28.3689,28.2838,28.3612,27100.0
2015-04-29 12:50:00,36.66,36.79,36.66,36.79,89700.0,28.3612,28.4618,28.3612,28.4618,89700.0
2015-04-29 13:00:00,36.79,36.81,36.7,36.73,81100.0,28.4618,28.4772,28.3921,28.4153,81100.0
2015-04-29 13:10:00,36.73,36.8,36.71,36.79,67900.0,28.4153,28.4695,28.3999,28.4618,67900.0
2015-04-29 13:20:00,36.79,36.8,36.74,36.8,56100.0,28.4618,28.4695,28.4231,28.4695,56100.0
2015-04-29 13:30:00,36.8,36.82,36.69,36.78,327000.0,28.4695,28.485,28.3844,28.454,327000.0
2015-04-29 13:40:00,36.79,36.91,36.77,36.84,71700.0,28.4618,28.5546,28.4463,28.5004,71700.0
2015-04-29 13:50:00,36.83,36.9,36.65,36.73,74600.0,28.4927,28.5469,28.3534,28.4153,74600.0
2015-04-29 14:00:00,36.76,36.88,36.7,36.79,54500.0,28.4385,28.5314,28.3921,28.4618,54500.0
2015-04-29 14:10:00,36.78,36.83,36.72,36.83,73400.0,28.454,28.4927,28.4076,28.4927,73400.0
2015-04-29 14:20:00,36.82,36.86,36.75,36.82,34400.0,28.485,28.5159,28.4308,28.485,34400.0
2015-04-29 14:30:00,36.83,36.92,36.81,36.87,52000.0,28.4927,28.5623,28.4772,28.5236,52000.0
2015-04-29 14:40:00,36.88,36.96,36.88,36.93,71200.0,28.5314,28.5933,28.5314,28.5701,71200.0
2015-04-29 14:50:00,36.94,37.07,36.89,36.91,113900.0,28.5778,28.6784,28.5391,28.5546,113900.0
2015-04-29 15:00:00,36.91,36.96,36.76,36.76,73400.0,28.5546,28.5933,28.4385,28.4385,73400.0
2015-04-29 15:10:00,36.76,36.87,36.71,36.81,69600.0,28.4385,28.5236,28.3999,28.4772,69600.0
2015-04-29 15:20:00,36.82,36.86,36.79,36.84,63300.0,28.485,28.5159,28.4618,28.5004,63300.0
2015-04-29 15:30:00,36.84,36.9,36.82,36.88,81300.0,28.5004,28.5469,28.485,28.5314,81300.0
2015-04-29 15:40:00,36.88,36.88,36.79,36.84,96500.0,28.5314,28.5314,28.4618,28.5004,96500.0
2015-04-29 15:50:00,36.83,36.84,36.77,36.81,212200.0,28.4927,28.5004,28.4463,28.4772,212200.0
2015-04-30 09:30:00,36.54,36.72,36.52,36.67,87900.0,28.2684,28.4076,28.2529,28.3689,87900.0
2015-04-30 09:40:00,36.68,36.78,36.64,36.65,43700.0,28.3767,28.454,28.3457,28.3534,43700.0
2015-04-30 09:50:00,36.65,36.74,36.58,36.74,91000.0,28.3534,28.4231,28.2993,28.4231,91000.0
2015-04-30 10:00:00,36.73,36.75,36.64,36.69,95600.0,28.4153,28.4308,28.3457,28.3844,95600.0
2015-04-30 10:10:00,36.68,36.69,36.53,36.55,51900.0,28.3767,28.3844,28.2606,28.2761,51900.0
2015-04-30 10:20:00,36.56,36.69,36.52,36.67,101400.0,28.2838,28.3844,28.2529,28.3689,101400.0
2015-04-30 10:30:00,36.65,36.76,36.64,36.74,30600.0,28.3534,28.4385,28.3457,28.4231,30600.0
2015-04-30 10:40:00,36.73,36.85,36.7,36.8,85600.0,28.4153,28.5082,28.3921,28.4695,85600.0
2015-04-30 10:50:00,36.81,36.84,36.78,36.82,101800.0,28.4772,28.5004,28.454,28.485,101800.0
2015-04-30 11:00:00,36.83,36.93,36.8,36.92,57800.0,28.4927,28.5701,28.4695,28.5623,57800.0
2015-04-30 11:10:00,36.92,36.96,36.85,36.85,28100.0,28.5623,28.5933,28.5082,28.5082,28100.0
2015-04-30 11:20:00,36.84,36.88,36.77,36.77,27200.0,28.5004,28.5314,28.4463,28.4463,27200.0
2015-04-30 11:30:00,36.77,36.84,36.74,36.75,30800.0,28.4463,28.5004,28.4231,28.4308,30800.0
2015-04-30 11:40:00,36.74,36.75,36.69,36.74,19600.0,28.4231,28.4308,28.3844,28.4231,19600.0
2015-04-30 11:50:00,36.73,36.75,36.59,36.6,27800.0,28.4153,28.4308,28.307,28.3148,27800.0
2015-04-30 12:00:00,36.6,36.61,36.56,36.59,16300.0,28.3148,28.3225,28.2838,28.307,16300.0
2015-04-30 12:10:00,36.58,36.62,36.57,36.61,17800.0,28.2993,28.3302,28.2916,28.3225,17800.0
2015-04-30 12:20:00,36.62,36.62,36.57,36.6,16600.0,28.3302,28.3302,28.2916,28.3148,16600.0
2015-04-30 12:30:00,36.6,36.6,36.54,36.54,18700.0,28.3148,28.3148,28.2684,28.2684,18700.0
2015-04-30 12:40:00,36.55,36.56,36.5,36.52,23400.0,28.2761,28.2838,28.2374,28.2529,23400.0
2015-04-30 12:50:00,36.52,36.56,36.48,36.56,15100.0,28.2529,28.2838,28.2219,28.2838,15100.0
2015-04-30 13:00:00,36.55,36.55,36.49,36.54,23400.0,28.2761,28.2761,28.2297,28.2684,23400.0
2015-04-30 13:10:00,36.54,36.54,36.47,36.48,21100.0,28.2684,28.2684,28.2142,28.2219,21100.0
2015-04-30 13:20:00,36.48,36.49,36.43,36.43,20200.0,28.2219,28.2297,28.1833,28.1833,20200.0
2015-04-30 13:30:00,36.44,36.52,36.43,36.46,18400.0,28.191,28.2529,28.1833,28.2065,18400.0
2015-04-30 13:40:00,36.47,36.51,36.47,36.48,21500.0,28.2142,28.2451,28.2142,28.2219,21500.0
2015-04-30 13:50:00,36.49,36.5,36.46,36.47,22000.0,28.2297,28.2374,28.2065,28.2142,22000.0
2015-04-30 14:00:00,36.47,36.47,36.43,36.45,16900.0,28.2142,28.2142,28.1833,28.1987,16900.0
2015-04-30 14:10:00,36.46,36.46,36.42,36.44,25100.0,28.2065,28.2065,28.1755,28.191,25100.0
2015-04-30 14:20:00,36.44,36.47,36.35,36.35,26100.0,28.191,28.2142,28.1214,28.1214,26100.0
2015-04-30 14:30:00,36.34,36.44,36.28,36.44,62500.0,28.1136,28.191,28.0672,28.191,62500.0
2015-04-30 14:40:00,36.44,36.47,36.4,36.43,52200.0,28.191,28.2142,28.16,28.1833,52200.0
2015-04-30 14:50:00,36.43,36.43,36.27,36.29,76000.0,28.1833,28.1833,28.0595,28.0749,76000.0
2015-04-30 15:00:00,36.29,36.3,36.21,36.22,45500.0,28.0749,28.0827,28.0131,28.0208,45500.0
2015-04-30 15:10:00,36.23,36.28,36.17,36.27,70300.0,28.0285,28.0672,27.9821,28.0595,70300.0
2015-04-30 15:20:00,36.27,36.32,36.21,36.26,61700.0,28.0595,28.0982,28.0131,28.0517,61700.0
2015-04-30 15:30:00,36.26,36.3,36.22,36.25,140300.0,28.0517,28.0827,28.0208,28.044,140300.0
2015-04-30 15:40:00,36.24,36.26,36.18,36.22,91400.0,28.0363,28.0517,27.9898,28.0208,91400.0
2015-04-30 15:50:00,36.22,36.27,36.18,36.25,303900.0,28.0208,28.0595,27.9898,28.044,303900.0
2015-05-01 09:30:00,36.45,36.75,36.42,36.49,45900.0,28.1987,28.4308,28.1755,28.2297,45900.0
2015-05-01 09:40:00,36.49,36.6,36.4,36.4,29000.0,28.2297,28.3148,28.16,28.16,29000.0
2015-05-01 09:50:00,36.39,36.45,36.33,36.39,19300.0,28.1523,28.1987,28.1059,28.1523,19300.0
2015-05-01 10:00:00,36.39,36.5,36.36,36.46,21500.0,28.1523,28.2374,28.1291,28.2065,21500.0
2015-05-01 10:10:00,36.46,36.58,36.46,36.57,25700.0,28.2065,28.2993,28.2065,28.2916,25700.0
2015-05-01 10:20:00,36.57,36.62,36.54,36.54,21800.0,28.2916,28.3302,28.2684,28.2684,21800.0
2015-05-01 10:30:00,36.56,36.6,36.51,36.57,28900.0,28.2838,28.3148,28.2451,28.2916,28900.0
2015-05-01 10:40:00,36.56,36.58,36.52,36.56,30400.0,28.2838,28.2993,28.2529,28.2838,30400.0
2015-05-01 10:50:00,36.56,36.57,36.53,36.55,24000.0,28.2838,28.2916,28.2606,28.2761,24000.0
2015-05-01 11:00:00,36.54,36.66,36.54,36.62,20200.0,28.2684,28.3612,28.2684,28.3302,20200.0
2015-05-01 11:10:00,36.62,36.62,36.55,36.59,17900.0,28.3302,28.3302,28.2761,28.307,17900.0
2015-05-01 11:20:00,36.6,36.63,36.59,36.61,20100.0,28.3148,28.338,28.307,28.3225,20100.0
2015-05-01 11:30:00,36.61,36.62,36.56,36.56,23300.0,28.3225,28.3302,28.2838,28.2838,23300.0
2015-05-01 11:40:00,36.56,36.56,36.42,36.42,28400.0,28.2838,28.2838,28.1755,28.1755,28400.0
2015-05-01 11:50:00,36.41,36.46,36.38,36.44,31100.0,28.1678,28.2065,28.1446,28.191,31100.0
2015-05-01 12:00:00,36.43,36.44,36.33,36.37,21100.0,28.1833,28.191,28.1059,28.1368,21100.0
2015-05-01 12:10:00,36.36,36.4,36.35,36.37,19200.0,28.1291,28.16,28.1214,28.1368,19200.0
2015-05-01 12:20:00,36.38,36.42,36.35,36.42,17600.0,28.1446,28.1755,28.1214,28.1755,17600.0
2015-05-01 12:30:00,36.41,36.46,36.41,36.46,12600.0,28.1678,28.2065,28.1678,28.2065,12600.0
2015-05-01 12:40:00,36.45,36.5,36.44,36.5,11800.0,28.1987,28.2374,28.191,28.2374,11800.0
2015-05-01 12:50:00,36.5,36.51,36.49,36.51,12000.0,28.2374,28.2451,28.2297,28.2451,12000.0
2015-05-01 13:00:00,36.51,36.53,36.49,36.52,14500.0,28.2451,28.2606,28.2297,28.2529,14500.0
2015-05-01 13:10:00,36.52,36.62,36.52,36.62,11700.0,28.2529,28.3302,28.2529,28.3302,11700.0
2015-05-01 13:20:00,36.61,36.63,36.58,36.61,23700.0,28.3225,28.338,28.2993,28.3225,23700.0
2015-05-01 13:30:00,36.61,36.65,36.59,36.62,20700.0,28.3225,28.3534,28.307,28.3302,20700.0
2015-05-01 13:40:00,36.63,36.69,36.6,36.69,16100.0,28.338,28.3844,28.3148,28.3844,16100.0
2015-05-01 13:50:00,36.69,36.73,36.67,36.69,37500.0,28.3844,28.4153,28.3689,28.3844,37500.0
2015-05-01 14:00:00,36.7,36.76,36.69,36.76,34200.0,28.3921,28.4385,28.3844,28.4385,34200.0
2015-05-01 14:10:00,36.76,36.79,36.74,36.78,38000.0,28.4385,28.4618,28.4231,28.454,38000.0
2015-05-01 14:20:00,36.78,36.79,36.74,36.76,33500.0,28.454,28.4618,28.4231,28.4385,33500.0
2015-05-01 14:30:00,36.76,36.77,36.72,36.75,14800.0,28.4385,28.4463,28.4076,28.4308,14800.0
2015-05-01 14:40:00,36.75,36.76,36.72,36.74,21000.0,28.4308,28.4385,28.4076,28.4231,21000.0
2015-05-01 14:50:00,36.75,36.75,36.69,36.7,16100.0,28.4308,28.4308,28.3844,28.3921,16100.0
2015-05-01 15:00:00,36.71,36.73,36.69,36.69,24900.0,28.3999,28.4153,28.3844,28.3844,24900.0
2015-05-01 15:10:00,36.69,36.7,36.65,36.66,21200.0,28.3844,28.3921,28.3534,28.3612,21200.0
2015-05-01 15:20:00,36.66,36.67,36.57,36.6,49400.0,28.3612,28.3689,28.2916,28.3148,49400.0
2015-05-01 15:30:00,36.6,36.67,36.58,36.61,38600.0,28.3148,28.3689,28.2993,28.3225,38600.0
2015-05-01 15:40:00,36.61,36.66,36.61,36.66,29200.0,28.3225,28.3612,28.3225,28.3612,29200.0
2015-05-01 15:50:00,36.66,36.7,36.65,36.68,124800.0,28.3612,28.3921,28.3534,28.3767,124800.0
2015-05-04 09:30:00,36.7,36.89,36.62,36.84,46400.0,28.3921,28.5391,28.3302,28.5004,46400.0
2015-05-04 09:40:00,36.85,36.98,36.85,36.88,22300.0,28.5082,28.6087,28.5082,28.5314,22300.0
2015-05-04 09:50:00,36.9,36.97,36.87,36.95,13500.0,28.5469,28.601,28.5236,28.5855,13500.0
2015-05-04 10:00:00,36.95,36.95,36.82,36.83,16200.0,28.5855,28.5855,28.485,28.4927,16200.0
2015-05-04 10:10:00,36.81,36.84,36.79,36.81,23700.0,28.4772,28.5004,28.4618,28.4772,23700.0
2015-05-04 10:20:00,36.82,36.85,36.74,36.75,28800.0,28.485,28.5082,28.4231,28.4308,28800.0
2015-05-04 10:30:00,36.77,36.86,36.75,36.76,21900.0,28.4463,28.5159,28.4308,28.4385,21900.0
2015-05-04 10:40:00,36.76,36.81,36.75,36.77,15800.0,28.4385,28.4772,28.4308,28.4463,15800.0
2015-05-04 10:50:00,36.77,36.77,36.7,36.7,14100.0,28.4463,28.4463,28.3921,28.3921,14100.0
2015-05-04 11:00:00,36.71,36.79,36.68,36.79,19000.0,28.3999,28.4618,28.3767,28.4618,19000.0
2015-05-04 11:10:00,36.78,36.8,36.72,36.74,26600.0,28.454,28.4695,28.4076,28.4231,26600.0
2015-05-04 11:20:00,36.74,36.76,36.72,36.76,23300.0,28.4231,28.4385,28.4076,28.4385,23300.0
2015-05-04 11:30:00,36.76,36.77,36.74,36.75,8800.0,28.4385,28.4463,28.4231,28.4308,8800.0
2015-05-04 11:40:00,36.75,36.78,36.74,36.77,9900.0,28.4308,28.454,28.4231,28.4463,9900.0
2015-05-04 11:50:00,36.78,36.84,36.78,36.82,29000.0,28.454,28.5004,28.454,28.485,29000.0
2015-05-04 12:00:00,36.82,36.83,36.71,36.71,22400.0,28.485,28.4927,28.3999,28.3999,22400.0
2015-05-04 12:10:00,36.71,36.72,36.66,36.67,39800.0,28.3999,28.4076,28.3612,28.3689,39800.0
2015-05-04 12:20:00,36.66,36.76,36.65,36.71,25300.0,28.3612,28.4385,28.3534,28.3999,25300.0
2015-05-04 12:30:00,36.71,36.75,36.67,36.68,35400.0,28.3999,28.4308,28.3689,28.3767,35400.0
2015-05-04 12:40:00,36.68,36.69,36.65,36.66,16400.0,28.3767,28.3844,28.3534,28.3612,16400.0
2015-05-04 12:50:00,36.66,36.7,36.66,36.68,14100.0,28.3612,28.3921,28.3612,28.3767,14100.0
2015-05-04 13:00:00,36.69,36.69,36.64,36.66,17400.0,28.3844,28.3844,28.3457,28.3612,17400.0
2015-05-04 13:10:00,36.66,36.73,36.66,36.69,69600.0,28.3612,28.4153,28.3612,28.3844,69600.0
2015-05-04 13:20:00,36.69,36.71,36.66,36.71,19400.0,28.3844,28.3999,28.3612,28.3999,19400.0
2015-05-04 13:30:00,36.7,36.74,36.7,36.74,12400.0,28.3921,28.4231,28.3921,28.4231,12400.0
2015-05-04 13:40:00,36.74,36.75,36.72,36.74,18200.0,28.4231,28.4308,28.4076,28.4231,18200.0
2015-05-04 13:50:00,36.74,36.77,36.66,36.66,63900.0,28.4231,28.4463,28.3612,28.3612,63900.0
2015-05-04 14:00:00,36.67,36.7,36.65,36.68,21900.0,28.3689,28.3921,28.3534,28.3767,21900.0
2015-05-04 14:10:00,36.68,36.69,36.64,36.66,21000.0,28.3767,28.3844,28.3457,28.3612,21000.0
2015-05-04 14:20:00,36.67,36.77,36.67,36.77,30300.0,28.3689,28.4463,28.3689,28.4463,30300.0
2015-05-04 14:30:00,36.77,36.79,36.74,36.78,30300.0,28.4463,28.4618,28.4231,28.454,30300.0
2015-05-04 14:40:00,36.78,36.83,36.78,36.81,20400.0,28.454,28.4927,28.454,28.4772,20400.0
2015-05-04 14:50:00,36.8,36.83,36.79,36.8,18000.0,28.4695,28.4927,28.4618,28.4695,18000.0
2015-05-04 15:00:00,36.79,36.8,36.75,36.76,22400.0,28.4618,28.4695,28.4308,28.4385,22400.0
2015-05-04 15:10:00,36.75,36.79,36.73,36.78,48600.0,28.4308,28.4618,28.4153,28.454,48600.0
2015-05-04 15:20:00,36.77,36.8,36.76,36.78,39400.0,28.4463,28.4695,28.4385,28.454,39400.0
2015-05-04 15:30:00,36.77,36.8,36.76,36.79,58900.0,28.4463,28.4695,28.4385,28.4618,58900.0
2015-05-04 15:40:00,36.78,36.79,36.72,36.72,71600.0,28.454,28.4618,28.4076,28.4076,71600.0
2015-05-04 15:50:00,36.73,36.76,36.7,36.7,232800.0,28.4153,28.4385,28.3921,28.3921,232800.0
2015-05-05 09:30:00,36.54,36.66,36.43,36.63,125200.0,28.2684,28.3612,28.1833,28.338,125200.0
2015-05-05 09:40:00,36.63,36.64,36.41,36.44,68800.0,28.338,28.3457,28.1678,28.191,68800.0
2015-05-05 09:50:00,36.44,36.47,36.26,36.27,48400.0,28.191,28.2142,28.0517,28.0595,48400.0
2015-05-05 10:00:00,36.27,36.33,36.25,36.33,23900.0,28.0595,28.1059,28.044,28.1059,23900.0
2015-05-05 10:10:00,36.34,36.38,36.29,36.31,21800.0,28.1136,28.1446,28.0749,28.0904,21800.0
2015-05-05 10:20:00,36.31,36.38,36.26,36.34,25800.0,28.0904,28.1446,28.0517,28.1136,25800.0
2015-05-05 10:30:00,36.34,36.35,36.25,36.26,32900.0,28.1136,28.1214,28.044,28.0517,32900.0
2015-05-05 10:40:00,36.25,36.33,36.2,36.31,12500.0,28.044,28.1059,28.0053,28.0904,12500.0
2015-05-05 10:50:00,36.32,36.33,36.28,36.31,16200.0,28.0982,28.1059,28.0672,28.0904,16200.0
2015-05-05 11:00:00,36.29,36.29,36.13,36.19,18800.0,28.0749,28.0749,27.9512,27.9976,18800.0
2015-05-05 11:10:00,36.18,36.25,36.18,36.19,15500.0,27.9898,28.044,27.9898,27.9976,15500.0
2015-05-05 11:20:00,36.19,36.19,36.12,36.14,28700.0,27.9976,27.9976,27.9434,27.9589,28700.0
2015-05-05 11:30:00,36.14,36.16,36.11,36.15,16600.0,27.9589,27.9744,27.9357,27.9666,16600.0
2015-05-05 11:40:00,36.15,36.25,36.14,36.24,19500.0,27.9666,28.044,27.9589,28.0363,19500.0
2015-05-05 11:50:00,36.23,36.24,36.17,36.2,24300.0,28.0285,28.0363,27.9821,28.0053,24300.0
2015-05-05 12:00:00,36.2,36.21,36.13,36.13,34400.0,28.0053,28.0131,27.9512,27.9512,34400.0
2015-05-05 12:10:00,36.14,36.17,36.12,36.16,9600.0,27.9589,27.9821,27.9434,27.9744,9600.0
2015-05-05 12:20:00,36.16,36.16,36.07,36.07,43400.0,27.9744,27.9744,27.9047,27.9047,43400.0
2015-05-05 12:30:00,36.08,36.1,36.04,36.05,36300.0,27.9125,27.928,27.8815,27.8893,36300.0
2015-05-05 12:40:00,36.05,36.09,36.03,36.07,18900.0,27.8893,27.9202,27.8738,27.9047,18900.0
2015-05-05 12:50:00,36.07,36.07,35.99,35.99,35100.0,27.9047,27.9047,27.8429,27.8429,35100.0
2015-05-05 13:00:00,36.0,36.0,35.95,35.96,57800.0,27.8506,27.8506,27.8119,27.8196,57800.0
2015-05-05 13:10:00,35.97,35.99,35.96,35.99,26100.0,27.8274,27.8429,27.8196,27.8429,26100.0
2015-05-05 13:20:00,35.98,36.0,35.94,36.0,32300.0,27.8351,27.8506,27.8042,27.8506,32300.0
2015-05-05 13:30:00,35.99,36.08,35.99,36.06,19600.0,27.8429,27.9125,27.8429,27.897,19600.0
2015-05-05 13:40:00,36.07,36.07,35.99,36.02,21700.0,27.9047,27.9047,27.8429,27.8661,21700.0
2015-05-05 13:50:00,36.02,36.06,35.94,35.96,68400.0,27.8661,27.897,27.8042,27.8196,68400.0
2015-05-05 14:00:00,35.97,35.97,35.86,35.91,81300.0,27.8274,27.8274,27.7423,27.781,81300.0
2015-05-05 14:10:00,35.91,35.93,35.89,35.93,20900.0,27.781,27.7964,27.7655,27.7964,20900.0
2015-05-05 14:20:00,35.93,35.96,35.88,35.91,53100.0,27.7964,27.8196,27.7578,27.781,53100.0
2015-05-05 14:30:00,35.91,35.95,35.9,35.92,31000.0,27.781,27.8119,27.7732,27.7887,31000.0
2015-05-05 14:40:00,35.91,35.91,35.85,35.85,69600.0,27.781,27.781,27.7345,27.7345,69600.0
2015-05-05 14:50:00,35.86,35.91,35.85,35.89,46600.0,27.7423,27.781,27.7345,27.7655,46600.0
2015-05-05 15:00:00,35.89,35.92,35.87,35.88,47300.0,27.7655,27.7887,27.75,27.7578,47300.0
2015-05-05 15:10:00,35.88,35.93,35.86,35.89,83500.0,27.7578,27.7964,27.7423,27.7655,83500.0
2015-05-05 15:20:00,35.9,35.95,35.88,35.95,60000.0,27.7732,27.8119,27.7578,27.8119,60000.0
2015-05-05 15:30:00,35.95,35.97,35.92,35.92,82800.0,27.8119,27.8274,27.7887,27.7887,82800.0
2015-05-05 15:40:00,35.92,35.93,35.86,35.87,139200.0,27.7887,27.7964,27.7423,27.75,139200.0
2015-05-05 15:50:00,35.87,35.91,35.86,35.91,248100.0,27.75,27.781,27.7423,27.781,248100.0
2015-05-06 09:30:00,35.9,36.03,35.78,35.95,61300.0,27.7732,27.8738,27.6804,27.8119,61300.0
2015-05-06 09:40:00,35.94,35.98,35.75,35.76,68500.0,27.8042,27.8351,27.6572,27.6649,68500.0
2015-05-06 09:50:00,35.75,35.83,35.67,35.78,72000.0,27.6572,27.7191,27.5953,27.6804,72000.0
2015-05-06 10:00:00,35.77,35.79,35.56,35.56,47800.0,27.6727,27.6881,27.5102,27.5102,47800.0
2015-05-06 10:10:00,35.56,35.56,35.46,35.5,47200.0,27.5102,27.5102,27.4328,27.4638,47200.0
2015-05-06 10:20:00,35.51,35.53,35.43,35.51,32200.0,27.4715,27.487,27.4096,27.4715,32200.0
2015-05-06 10:30:00,35.52,35.56,35.49,35.54,38000.0,27.4793,27.5102,27.456,27.4947,38000.0
2015-05-06 10:40:00,35.54,35.67,35.53,35.65,33300.0,27.4947,27.5953,27.487,27.5798,33300.0
2015-05-06 10:50:00,35.65,35.75,35.64,35.65,24000.0,27.5798,27.6572,27.5721,27.5798,24000.0
2015-05-06 11:00:00,35.66,35.66,35.59,35.59,47300.0,27.5876,27.5876,27.5334,27.5334,47300.0
2015-05-06 11:10:00,35.6,35.6,35.51,35.55,35900.0,27.5411,27.5411,27.4715,27.5025,35900.0
2015-05-06 11:20:00,35.54,35.66,35.52,35.63,65900.0,27.4947,27.5876,27.4793,27.5643,65900.0
2015-05-06 11:30:00,35.64,35.64,35.53,35.53,220700.0,27.5721,27.5721,27.487,27.487,220700.0
2015-05-06 11:40:00,35.53,35.57,35.5,35.52,45100.0,27.487,27.5179,27.4638,27.4793,45100.0
2015-05-06 11:50:00,35.52,35.52,35.47,35.49,32800.0,27.4793,27.4793,27.4406,27.456,32800.0
2015-05-06 12:00:00,35.49,35.5,35.46,35.48,66500.0,27.456,27.4638,27.4328,27.4483,66500.0
2015-05-06 12:10:00,35.47,35.5,35.46,35.49,48700.0,27.4406,27.4638,27.4328,27.456,48700.0
2015-05-06 12:20:00,35.5,35.51,35.48,35.49,18200.0,27.4638,27.4715,27.4483,27.456,18200.0
2015-05-06 12:30:00,35.49,35.53,35.46,35.52,32400.0,27.456,27.487,27.4328,27.4793,32400.0
2015-05-06 12:40:00,35.52,35.56,35.51,35.53,44200.0,27.4793,27.5102,27.4715,27.487,44200.0
2015-05-06 12:50:00,35.54,35.54,35.48,35.51,18300.0,27.4947,27.4947,27.4483,27.4715,18300.0
2015-05-06 13:00:00,35.51,35.52,35.49,35.52,40400.0,27.4715,27.4793,27.456,27.4793,40400.0
2015-05-06 13:10:00,35.51,35.53,35.5,35.51,23600.0,27.4715,27.487,27.4638,27.4715,23600.0
2015-05-06 13:20:00,35.52,35.54,35.46,35.47,32400.0,27.4793,27.4947,27.4328,27.4406,32400.0
2015-05-06 13:30:00,35.47,35.48,35.43,35.47,130700.0,27.4406,27.4483,27.4096,27.4406,130700.0
2015-05-06 13:40:00,35.47,35.5,35.44,35.45,56400.0,27.4406,27.4638,27.4174,27.4251,56400.0
2015-05-06 13:50:00,35.45,35.5,35.45,35.5,11100.0,27.4251,27.4638,27.4251,27.4638,11100.0
2015-05-06 14:00:00,35.5,35.53,35.48,35.5,61000.0,27.4638,27.487,27.4483,27.4638,61000.0
2015-05-06 14:10:00,35.49,35.5,35.47,35.5,43900.0,27.456,27.4638,27.4406,27.4638,43900.0
2015-05-06 14:20:00,35.49,35.5,35.37,35.45,38800.0,27.456,27.4638,27.3632,27.4251,38800.0
2015-05-06 14:30:00,35.44,35.44,35.34,35.37,123500.0,27.4174,27.4174,27.34,27.3632,123500.0
2015-05-06 14:40:00,35.36,35.37,35.32,35.37,49000.0,27.3555,27.3632,27.3245,27.3632,49000.0
2015-05-06 14:50:00,35.36,35.4,35.34,35.39,28500.0,27.3555,27.3864,27.34,27.3787,28500.0
2015-05-06 15:00:00,35.38,35.41,35.34,35.39,39800.0,27.3709,27.3942,27.34,27.3787,39800.0
2015-05-06 15:10:00,35.39,35.39,35.33,35.34,55000.0,27.3787,27.3787,27.3323,27.34,55000.0
2015-05-06 15:20:00,35.34,35.42,35.34,35.41,52700.0,27.34,27.4019,27.34,27.3942,52700.0
2015-05-06 15:30:00,35.42,35.45,35.36,35.45,64600.0,27.4019,27.4251,27.3555,27.4251,64600.0
2015-05-06 15:40:00,35.45,35.45,35.37,35.37,90200.0,27.4251,27.4251,27.3632,27.3632,90200.0
2015-05-06 15:50:00,35.38,35.41,35.34,35.39,402100.0,27.3709,27.3942,27.34,27.3787,402100.0
2015-05-07 09:30:00,35.43,35.56,35.33,35.4,99000.0,27.4096,27.5102,27.3323,27.3864,99000.0
2015-05-07 09:40:00,35.4,35.45,35.35,35.4,25400.0,27.3864,27.4251,27.3477,27.3864,25400.0
2015-05-07 09:50:00,35.42,35.43,35.27,35.34,69200.0,27.4019,27.4096,27.2858,27.34,69200.0
2015-05-07 10:00:00,35.33,35.45,35.32,35.37,56500.0,27.3323,27.4251,27.3245,27.3632,56500.0
2015-05-07 10:10:00,35.38,35.41,35.34,35.37,24100.0,27.3709,27.3942,27.34,27.3632,24100.0
2015-05-07 10:20:00,35.37,35.39,35.23,35.26,40900.0,27.3632,27.3787,27.2549,27.2781,40900.0
2015-05-07 10:30:00,35.27,35.34,35.24,35.3,39200.0,27.2858,27.34,27.2626,27.3091,39200.0
2015-05-07 10:40:00,35.31,35.44,35.3,35.36,22000.0,27.3168,27.4174,27.3091,27.3555,22000.0
2015-05-07 10:50:00,35.36,35.43,35.35,35.4,19900.0,27.3555,27.4096,27.3477,27.3864,19900.0
2015-05-07 11:00:00,35.4,35.43,35.37,35.39,93200.0,27.3864,27.4096,27.3632,27.3787,93200.0
2015-05-07 11:10:00,35.39,35.5,35.38,35.5,15800.0,27.3787,27.4638,27.3709,27.4638,15800.0
2015-05-07 11:20:00,35.49,35.62,35.49,35.56,16800.0,27.456,27.5566,27.456,27.5102,16800.0
2015-05-07 11:30:00,35.56,35.59,35.56,35.57,11800.0,27.5102,27.5334,27.5102,27.5179,11800.0
2015-05-07 11:40:00,35.57,35.62,35.55,35.57,49400.0,27.5179,27.5566,27.5025,27.5179,49400.0
2015-05-07 11:50:00,35.56,35.56,35.52,35.52,10100.0,27.5102,27.5102,27.4793,27.4793,10100.0
2015-05-07 12:00:00,35.51,35.53,35.5,35.53,6900.0,27.4715,27.487,27.4638,27.487,6900.0
2015-05-07 12:10:00,35.53,35.6,35.53,35.6,10500.0,27.487,27.5411,27.487,27.5411,10500.0
2015-05-07 12:20:00,35.6,35.64,35.6,35.64,18500.0,27.5411,27.5721,27.5411,27.5721,18500.0
2015-05-07 12:30:00,35.64,35.72,35.63,35.72,37700.0,27.5721,27.634,27.5643,27.634,37700.0
2015-05-07 12:40:00,35.72,35.75,35.72,35.75,15800.0,27.634,27.6572,27.634,27.6572,15800.0
2015-05-07 12:50:00,35.75,35.76,35.7,35.76,25900.0,27.6572,27.6649,27.6185,27.6649,25900.0
2015-05-07 13:00:00,35.76,35.77,35.69,35.69,39300.0,27.6649,27.6727,27.6108,27.6108,39300.0
2015-05-07 13:10:00,35.7,35.72,35.65,35.67,23900.0,27.6185,27.634,27.5798,27.5953,23900.0
2015-05-07 13:20:00,35.66,35.68,35.63,35.68,17400.0,27.5876,27.603,27.5643,27.603,17400.0
2015-05-07 13:30:00,35.68,35.71,35.67,35.71,24100.0,27.603,27.6262,27.5953,27.6262,24100.0
2015-05-07 13:40:00,35.71,35.72,35.69,35.7,23100.0,27.6262,27.634,27.6108,27.6185,23100.0
2015-05-07 13:50:00,35.7,35.71,35.6,35.61,17400.0,27.6185,27.6262,27.5411,27.5489,17400.0
2015-05-07 14:00:00,35.62,35.67,35.61,35.66,10400.0,27.5566,27.5953,27.5489,27.5876,10400.0
2015-05-07 14:10:00,35.67,35.67,35.63,35.65,25300.0,27.5953,27.5953,27.5643,27.5798,25300.0
2015-05-07 14:20:00,35.65,35.67,35.64,35.65,12000.0,27.5798,27.5953,27.5721,27.5798,12000.0
2015-05-07 14:30:00,35.65,35.66,35.6,35.62,21700.0,27.5798,27.5876,27.5411,27.5566,21700.0
2015-05-07 14:40:00,35.61,35.62,35.55,35.55,24100.0,27.5489,27.5566,27.5025,27.5025,24100.0
2015-05-07 14:50:00,35.55,35.61,35.55,35.59,19600.0,27.5025,27.5489,27.5025,27.5334,19600.0
2015-05-07 15:00:00,35.6,35.62,35.58,35.59,49200.0,27.5411,27.5566,27.5257,27.5334,49200.0
2015-05-07 15:10:00,35.58,35.59,35.47,35.5,49400.0,27.5257,27.5334,27.4406,27.4638,49400.0
2015-05-07 15:20:00,35.5,35.54,35.48,35.5,72900.0,27.4638,27.4947,27.4483,27.4638,72900.0
2015-05-07 15:30:00,35.5,35.56,35.48,35.54,87900.0,27.4638,27.5102,27.4483,27.4947,87900.0
2015-05-07 15:40:00,35.54,35.55,35.49,35.55,74700.0,27.4947,27.5025,27.456,27.5025,74700.0
2015-05-07 15:50:00,35.54,35.6,35.53,35.57,222700.0,27.4947,27.5411,27.487,27.5179,222700.0
2015-05-08 09:30:00,35.69,35.88,35.47,35.47,115800.0,27.6108,27.7578,27.4406,27.4406,115800.0
2015-05-08 09:40:00,35.47,35.5,35.35,35.37,124200.0,27.4406,27.4638,27.3477,27.3632,124200.0
2015-05-08 09:50:00,35.39,35.51,35.37,35.45,128800.0,27.3787,27.4715,27.3632,27.4251,128800.0
2015-05-08 10:00:00,35.46,35.48,35.41,35.48,121700.0,27.4328,27.4483,27.3942,27.4483,121700.0
2015-05-08 10:10:00,35.48,35.52,35.46,35.51,48900.0,27.4483,27.4793,27.4328,27.4715,48900.0
2015-05-08 10:20:00,35.52,35.52,35.46,35.46,22100.0,27.4793,27.4793,27.4328,27.4328,22100.0
2015-05-08 10:30:00,35.46,35.52,35.46,35.52,29700.0,27.4328,27.4793,27.4328,27.4793,29700.0
2015-05-08 10:40:00,35.51,35.6,35.5,35.56,40400.0,27.4715,27.5411,27.4638,27.5102,40400.0
2015-05-08 10:50:00,35.57,35.63,35.56,35.62,23200.0,27.5179,27.5643,27.5102,27.5566,23200.0
2015-05-08 11:00:00,35.62,35.62,35.51,35.53,70600.0,27.5566,27.5566,27.4715,27.487,70600.0
2015-05-08 11:10:00,35.53,35.54,35.51,35.52,60100.0,27.487,27.4947,27.4715,27.4793,60100.0
2015-05-08 11:20:00,35.53,35.56,35.51,35.56,51200.0,27.487,27.5102,27.4715,27.5102,51200.0
2015-05-08 11:30:00,35.57,35.72,35.57,35.71,39000.0,27.5179,27.634,27.5179,27.6262,39000.0
2015-05-08 11:40:00,35.72,35.77,35.7,35.75,30000.0,27.634,27.6727,27.6185,27.6572,30000.0
2015-05-08 11:50:00,35.74,35.78,35.74,35.78,11800.0,27.6494,27.6804,27.6494,27.6804,11800.0
2015-05-08 12:00:00,35.78,35.82,35.78,35.79,23900.0,27.6804,27.7113,27.6804,27.6881,23900.0
2015-05-08 12:10:00,35.78,35.79,35.74,35.75,31000.0,27.6804,27.6881,27.6494,27.6572,31000.0
2015-05-08 12:20:00,35.75,35.79,35.74,35.78,18000.0,27.6572,27.6881,27.6494,27.6804,18000.0
2015-05-08 12:30:00,35.78,35.8,35.73,35.76,39000.0,27.6804,27.6959,27.6417,27.6649,39000.0
2015-05-08 12:40:00,35.76,35.77,35.72,35.75,35900.0,27.6649,27.6727,27.634,27.6572,35900.0
2015-05-08 12:50:00,35.75,35.76,35.69,35.7,35600.0,27.6572,27.6649,27.6108,27.6185,35600.0
2015-05-08 13:00:00,35.7,35.7,35.66,35.67,65100.0,27.6185,27.6185,27.5876,27.5953,65100.0
2015-05-08 13:10:00,35.66,35.67,35.65,35.67,34800.0,27.5876,27.5953,27.5798,27.5953,34800.0
2015-05-08 13:20:00,35.66,35.67,35.64,35.64,27500.0,27.5876,27.5953,27.5721,27.5721,27500.0
2015-05-08 13:30:00,35.65,35.65,35.62,35.64,44200.0,27.5798,27.5798,27.5566,27.5721,44200.0
2015-05-08 13:40:00,35.65,35.65,35.64,35.65,21100.0,27.5798,27.5798,27.5721,27.5798,21100.0
2015-05-08 13:50:00,35.65,35.65,35.64,35.65,12800.0,27.5798,27.5798,27.5721,27.5798,12800.0
2015-05-08 14:00:00,35.65,35.7,35.64,35.7,30600.0,27.5798,27.6185,27.5721,27.6185,30600.0
2015-05-08 14:10:00,35.7,35.73,35.69,35.72,21900.0,27.6185,27.6417,27.6108,27.634,21900.0
2015-05-08 14:20:00,35.73,35.74,35.67,35.68,67200.0,27.6417,27.6494,27.5953,27.603,67200.0
2015-05-08 14:30:00,35.68,35.69,35.63,35.64,51200.0,27.603,27.6108,27.5643,27.5721,51200.0
2015-05-08 14:40:00,35.64,35.65,35.59,35.59,43800.0,27.5721,27.5798,27.5334,27.5334,43800.0
2015-05-08 14:50:00,35.59,35.59,35.56,35.58,78600.0,27.5334,27.5334,27.5102,27.5257,78600.0
2015-05-08 15:00:00,35.59,35.67,35.56,35.65,35200.0,27.5334,27.5953,27.5102,27.5798,35200.0
2015-05-08 15:10:00,35.64,35.65,35.62,35.63,29700.0,27.5721,27.5798,27.5566,27.5643,29700.0
2015-05-08 15:20:00,35.63,35.67,35.63,35.64,42600.0,27.5643,27.5953,27.5643,27.5721,42600.0
2015-05-08 15:30:00,35.63,35.64,35.6,35.61,63900.0,27.5643,27.5721,27.5411,27.5489,63900.0
2015-05-08 15:40:00,35.61,35.66,35.6,35.62,89800.0,27.5489,27.5876,27.5411,27.5566,89800.0
2015-05-08 15:50:00,35.62,35.66,35.61,35.65,182700.0,27.5566,27.5876,27.5489,27.5798,182700.0
2015-05-11 09:30:00,35.28,35.44,35.22,35.22,302600.0,27.2936,27.4174,27.2472,27.2472,302600.0
2015-05-11 09:40:00,35.21,35.29,35.18,35.19,110600.0,27.2394,27.3013,27.2162,27.224,110600.0
2015-05-11 09:50:00,35.19,35.19,35.09,35.12,105000.0,27.224,27.224,27.1466,27.1698,105000.0
2015-05-11 10:00:00,35.11,35.21,35.1,35.2,128000.0,27.1621,27.2394,27.1543,27.2317,128000.0
2015-05-11 10:10:00,35.2,35.2,35.16,35.18,60000.0,27.2317,27.2317,27.2007,27.2162,60000.0
2015-05-11 10:20:00,35.18,35.19,35.04,35.05,80300.0,27.2162,27.224,27.1079,27.1156,80300.0
2015-05-11 10:30:00,35.04,35.05,34.94,35.03,122300.0,27.1079,27.1156,27.0305,27.1002,122300.0
2015-05-11 10:40:00,35.02,35.02,34.96,34.98,122300.0,27.0924,27.0924,27.046,27.0615,122300.0
2015-05-11 10:50:00,34.97,34.99,34.95,34.97,63900.0,27.0538,27.0692,27.0383,27.0538,63900.0
2015-05-11 11:00:00,34.98,35.0,34.96,34.99,61300.0,27.0615,27.077,27.046,27.0692,61300.0
2015-05-11 11:10:00,34.99,35.04,34.98,35.0,143000.0,27.0692,27.1079,27.0615,27.077,143000.0
2015-05-11 11:20:00,35.0,35.0,34.94,34.95,39400.0,27.077,27.077,27.0305,27.0383,39400.0
2015-05-11 11:30:00,34.95,34.96,34.94,34.95,39200.0,27.0383,27.046,27.0305,27.0383,39200.0
2015-05-11 11:40:00,34.95,34.96,34.88,34.88,178900.0,27.0383,27.046,26.9841,26.9841,178900.0
2015-05-11 11:50:00,34.89,34.93,34.84,34.89,104200.0,26.9919,27.0228,26.9532,26.9919,104200.0
2015-05-11 12:00:00,34.9,34.9,34.79,34.79,111400.0,26.9996,26.9996,26.9145,26.9145,111400.0
2015-05-11 12:10:00,34.79,34.87,34.78,34.82,42900.0,26.9145,26.9764,26.9068,26.9377,42900.0
2015-05-11 12:20:00,34.82,34.88,34.81,34.87,52500.0,26.9377,26.9841,26.93,26.9764,52500.0
2015-05-11 12:30:00,34.87,34.96,34.85,34.91,104100.0,26.9764,27.046,26.9609,27.0073,104100.0
2015-05-11 12:40:00,34.91,34.97,34.91,34.97,27200.0,27.0073,27.0538,27.0073,27.0538,27200.0
2015-05-11 12:50:00,34.98,35.03,34.96,35.02,117000.0,27.0615,27.1002,27.046,27.0924,117000.0
2015-05-11 13:00:00,35.02,35.09,35.0,35.09,166800.0,27.0924,27.1466,27.077,27.1466,166800.0
2015-05-11 13:10:00,35.09,35.17,35.09,35.13,137400.0,27.1466,27.2085,27.1466,27.1775,137400.0
2015-05-11 13:20:00,35.13,35.14,35.07,35.11,136600.0,27.1775,27.1853,27.1311,27.1621,136600.0
2015-05-11 13:30:00,35.11,35.12,35.03,35.05,181600.0,27.1621,27.1698,27.1002,27.1156,181600.0
2015-05-11 13:40:00,35.05,35.06,34.94,34.97,73700.0,27.1156,27.1234,27.0305,27.0538,73700.0
2015-05-11 13:50:00,34.97,35.01,34.96,34.96,42500.0,27.0538,27.0847,27.046,27.046,42500.0
2015-05-11 14:00:00,34.96,35.01,34.93,34.95,87100.0,27.046,27.0847,27.0228,27.0383,87100.0
2015-05-11 14:10:00,34.96,34.99,34.93,34.94,54300.0,27.046,27.0692,27.0228,27.0305,54300.0
2015-05-11 14:20:00,34.94,34.99,34.89,34.93,126800.0,27.0305,27.0692,26.9919,27.0228,126800.0
2015-05-11 14:30:00,34.93,34.93,34.87,34.9,56000.0,27.0228,27.0228,26.9764,26.9996,56000.0
2015-05-11 14:40:00,34.9,34.96,34.87,34.92,60800.0,26.9996,27.046,26.9764,27.0151,60800.0
2015-05-11 14:50:00,34.93,34.94,34.86,34.87,73300.0,27.0228,27.0305,26.9687,26.9764,73300.0
2015-05-11 15:00:00,34.87,34.91,34.79,34.9,85800.0,26.9764,27.0073,26.9145,26.9996,85800.0
2015-05-11 15:10:00,34.89,34.97,34.89,34.95,141900.0,26.9919,27.0538,26.9919,27.0383,141900.0
2015-05-11 15:20:00,34.95,34.98,34.93,34.95,295700.0,27.0383,27.0615,27.0228,27.0383,295700.0
2015-05-11 15:30:00,34.95,34.99,34.94,34.98,230000.0,27.0383,27.0692,27.0305,27.0615,230000.0
2015-05-11 15:40:00,34.98,34.99,34.95,34.96,164700.0,27.0615,27.0692,27.0383,27.046,164700.0
2015-05-11 15:50:00,34.97,35.0,34.92,34.96,607200.0,27.0538,27.077,27.0151,27.046,607200.0
2015-05-12 09:30:00,34.75,35.05,34.69,34.97,143500.0,26.8836,27.1156,26.8371,27.0538,143500.0
2015-05-12 09:40:00,34.96,35.0,34.79,34.89,139500.0,27.046,27.077,26.9145,26.9919,139500.0
2015-05-12 09:50:00,34.87,34.89,34.73,34.76,54000.0,26.9764,26.9919,26.8681,26.8913,54000.0
2015-05-12 10:00:00,34.74,34.79,34.67,34.77,52700.0,26.8758,26.9145,26.8217,26.899,52700.0
2015-05-12 10:10:00,34.78,34.78,34.68,34.69,48500.0,26.9068,26.9068,26.8294,26.8371,48500.0
2015-05-12 10:20:00,34.69,34.73,34.63,34.66,99600.0,26.8371,26.8681,26.7907,26.8139,99600.0
2015-05-12 10:30:00,34.67,34.82,34.67,34.82,52500.0,26.8217,26.9377,26.8217,26.9377,52500.0
2015-05-12 10:40:00,34.83,34.94,34.83,34.89,109900.0,26.9454,27.0305,26.9454,26.9919,109900.0
2015-05-12 10:50:00,34.88,34.92,34.82,34.82,126400.0,26.9841,27.0151,26.9377,26.9377,126400.0
2015-05-12 11:00:00,34.83,34.9,34.8,34.89,88700.0,26.9454,26.9996,26.9222,26.9919,88700.0
2015-05-12 11:10:00,34.9,34.91,34.84,34.85,68200.0,26.9996,27.0073,26.9532,26.9609,68200.0
2015-05-12 11:20:00,34.85,34.89,34.83,34.85,140100.0,26.9609,26.9919,26.9454,26.9609,140100.0
2015-05-12 11:30:00,34.84,34.85,34.8,34.8,40000.0,26.9532,26.9609,26.9222,26.9222,40000.0
2015-05-12 11:40:00,34.8,34.85,34.78,34.85,80700.0,26.9222,26.9609,26.9068,26.9609,80700.0
2015-05-12 11:50:00,34.85,34.86,34.78,34.78,43800.0,26.9609,26.9687,26.9068,26.9068,43800.0
2015-05-12 12:00:00,34.79,34.79,34.65,34.66,65200.0,26.9145,26.9145,26.8062,26.8139,65200.0
2015-05-12 12:10:00,34.66,34.67,34.62,34.64,95000.0,26.8139,26.8217,26.783,26.7985,95000.0
2015-05-12 12:20:00,34.63,34.7,34.63,34.69,62600.0,26.7907,26.8449,26.7907,26.8371,62600.0
2015-05-12 12:30:00,34.7,34.73,34.67,34.68,120600.0,26.8449,26.8681,26.8217,26.8294,120600.0
2015-05-12 12:40:00,34.68,34.71,34.64,34.66,241900.0,26.8294,26.8526,26.7985,26.8139,241900.0
2015-05-12 12:50:00,34.66,34.74,34.65,34.73,31100.0,26.8139,26.8758,26.8062,26.8681,31100.0
2015-05-12 13:00:00,34.74,34.75,34.68,34.71,81300.0,26.8758,26.8836,26.8294,26.8526,81300.0
2015-05-12 13:10:00,34.71,34.86,34.71,34.85,79900.0,26.8526,26.9687,26.8526,26.9609,79900.0
2015-05-12 13:20:00,34.86,34.94,34.86,34.88,65200.0,26.9687,27.0305,26.9687,26.9841,65200.0
2015-05-12 13:30:00,34.88,34.95,34.87,34.95,49900.0,26.9841,27.0383,26.9764,27.0383,49900.0
2015-05-12 13:40:00,34.95,34.95,34.9,34.93,28300.0,27.0383,27.0383,26.9996,27.0228,28300.0
2015-05-12 13:50:00,34.93,34.98,34.93,34.94,51100.0,27.0228,27.0615,27.0228,27.0305,51100.0
2015-05-12 14:00:00,34.94,34.95,34.85,34.86,51000.0,27.0305,27.0383,26.9609,26.9687,51000.0
2015-05-12 14:10:00,34.86,34.86,34.82,34.86,43500.0,26.9687,26.9687,26.9377,26.9687,43500.0
2015-05-12 14:20:00,34.86,34.94,34.86,34.94,33800.0,26.9687,27.0305,26.9687,27.0305,33800.0
2015-05-12 14:30:00,34.94,35.01,34.94,35.0,46600.0,27.0305,27.0847,27.0305,27.077,46600.0
2015-05-12 14:40:00,35.01,35.02,34.92,34.98,47000.0,27.0847,27.0924,27.0151,27.0615,47000.0
2015-05-12 14:50:00,34.99,35.01,34.88,34.92,68100.0,27.0692,27.0847,26.9841,27.0151,68100.0
2015-05-12 15:00:00,34.92,34.99,34.92,34.98,56100.0,27.0151,27.0692,27.0151,27.0615,56100.0
2015-05-12 15:10:00,34.98,35.0,34.93,34.94,89000.0,27.0615,27.077,27.0228,27.0305,89000.0
2015-05-12 15:20:00,34.95,34.99,34.93,34.94,45700.0,27.0383,27.0692,27.0228,27.0305,45700.0
2015-05-12 15:30:00,34.94,34.97,34.91,34.92,62200.0,27.0305,27.0538,27.0073,27.0151,62200.0
2015-05-12 15:40:00,34.92,34.94,34.89,34.93,82400.0,27.0151,27.0305,26.9919,27.0228,82400.0
2015-05-12 15:50:00,34.93,34.94,34.86,34.87,158900.0,27.0228,27.0305,26.9687,26.9764,158900.0
2015-05-13 09:30:00,34.9,35.14,34.75,35.09,145400.0,26.9996,27.1853,26.8836,27.1466,145400.0
2015-05-13 09:40:00,35.12,35.22,35.1,35.16,97900.0,27.1698,27.2472,27.1543,27.2007,97900.0
2015-05-13 09:50:00,35.18,35.25,35.17,35.23,180500.0,27.2162,27.2704,27.2085,27.2549,180500.0
2015-05-13 10:00:00,35.23,35.35,35.22,35.34,269100.0,27.2549,27.3477,27.2472,27.34,269100.0
2015-05-13 10:10:00,35.34,35.38,35.29,35.29,231800.0,27.34,27.3709,27.3013,27.3013,231800.0
2015-05-13 10:20:00,35.3,35.33,35.22,35.23,105000.0,27.3091,27.3323,27.2472,27.2549,105000.0
2015-05-13 10:30:00,35.24,35.25,35.13,35.14,64500.0,27.2626,27.2704,27.1775,27.1853,64500.0
2015-05-13 10:40:00,35.14,35.14,34.95,34.99,115600.0,27.1853,27.1853,27.0383,27.0692,115600.0
2015-05-13 10:50:00,34.98,35.05,34.94,34.94,39100.0,27.0615,27.1156,27.0305,27.0305,39100.0
2015-05-13 11:00:00,34.94,34.94,34.89,34.89,94100.0,27.0305,27.0305,26.9919,26.9919,94100.0
2015-05-13 11:10:00,34.89,34.94,34.87,34.94,74100.0,26.9919,27.0305,26.9764,27.0305,74100.0
2015-05-13 11:20:00,34.93,35.0,34.9,35.0,48000.0,27.0228,27.077,26.9996,27.077,48000.0
2015-05-13 11:30:00,34.99,35.07,34.96,35.03,138900.0,27.0692,27.1311,27.046,27.1002,138900.0
2015-05-13 11:40:00,35.04,35.18,35.03,35.18,107200.0,27.1079,27.2162,27.1002,27.2162,107200.0
2015-05-13 11:50:00,35.18,35.18,35.12,35.13,75100.0,27.2162,27.2162,27.1698,27.1775,75100.0
2015-05-13 12:00:00,35.13,35.19,35.12,35.17,86700.0,27.1775,27.224,27.1698,27.2085,86700.0
2015-05-13 12:10:00,35.16,35.19,35.12,35.14,57800.0,27.2007,27.224,27.1698,27.1853,57800.0
2015-05-13 12:20:00,35.15,35.16,35.06,35.06,48700.0,27.193,27.2007,27.1234,27.1234,48700.0
2015-05-13 12:30:00,35.05,35.14,35.04,35.14,37800.0,27.1156,27.1853,27.1079,27.1853,37800.0
2015-05-13 12:40:00,35.14,35.18,35.14,35.18,22300.0,27.1853,27.2162,27.1853,27.2162,22300.0
2015-05-13 12:50:00,35.18,35.19,35.15,35.15,38700.0,27.2162,27.224,27.193,27.193,38700.0
2015-05-13 13:00:00,35.16,35.17,35.12,35.13,102100.0,27.2007,27.2085,27.1698,27.1775,102100.0
2015-05-13 13:10:00,35.12,35.13,35.08,35.1,220700.0,27.1698,27.1775,27.1389,27.1543,220700.0
2015-05-13 13:20:00,35.11,35.19,35.07,35.19,261100.0,27.1621,27.224,27.1311,27.224,261100.0
2015-05-13 13:30:00,35.19,35.28,35.19,35.25,97700.0,27.224,27.2936,27.224,27.2704,97700.0
2015-05-13 13:40:00,35.25,35.33,35.24,35.31,62800.0,27.2704,27.3323,27.2626,27.3168,62800.0
2015-05-13 13:50:00,35.3,35.33,35.28,35.33,69600.0,27.3091,27.3323,27.2936,27.3323,69600.0
2015-05-13 14:00:00,35.33,35.34,35.28,35.28,54400.0,27.3323,27.34,27.2936,27.2936,54400.0
2015-05-13 14:10:00,35.29,35.3,35.24,35.26,39600.0,27.3013,27.3091,27.2626,27.2781,39600.0
2015-05-13 14:20:00,35.26,35.29,35.23,35.28,38900.0,27.2781,27.3013,27.2549,27.2936,38900.0
2015-05-13 14:30:00,35.28,35.28,35.23,35.26,39500.0,27.2936,27.2936,27.2549,27.2781,39500.0
2015-05-13 14:40:00,35.26,35.36,35.25,35.34,45400.0,27.2781,27.3555,27.2704,27.34,45400.0
2015-05-13 14:50:00,35.34,35.34,35.28,35.33,35300.0,27.34,27.34,27.2936,27.3323,35300.0
2015-05-13 15:00:00,35.32,35.34,35.3,35.32,88900.0,27.3245,27.34,27.3091,27.3245,88900.0
2015-05-13 15:10:00,35.32,35.32,35.27,35.3,54000.0,27.3245,27.3245,27.2858,27.3091,54000.0
2015-05-13 15:20:00,35.3,35.33,35.26,35.27,84500.0,27.3091,27.3323,27.2781,27.2858,84500.0
2015-05-13 15:30:00,35.27,35.28,35.22,35.24,124400.0,27.2858,27.2936,27.2472,27.2626,124400.0
2015-05-13 15:40:00,35.25,35.31,35.24,35.29,144400.0,27.2704,27.3168,27.2626,27.3013,144400.0
2015-05-13 15:50:00,35.3,35.32,35.26,35.3,336200.0,27.3091,27.3245,27.2781,27.3091,336200.0
2015-05-14 09:30:00,35.63,35.89,35.51,35.8,148500.0,27.5643,27.7655,27.4715,27.6959,148500.0
2015-05-14 09:40:00,35.73,35.82,35.65,35.81,59200.0,27.6417,27.7113,27.5798,27.7036,59200.0
2015-05-14 09:50:00,35.8,35.8,35.63,35.64,67300.0,27.6959,27.6959,27.5643,27.5721,67300.0
2015-05-14 10:00:00,35.65,35.71,35.57,35.7,112000.0,27.5798,27.6262,27.5179,27.6185,112000.0
2015-05-14 10:10:00,35.72,35.73,35.66,35.7,87900.0,27.634,27.6417,27.5876,27.6185,87900.0
2015-05-14 10:20:00,35.7,35.71,35.63,35.65,115800.0,27.6185,27.6262,27.5643,27.5798,115800.0
2015-05-14 10:30:00,35.65,35.65,35.54,35.58,70400.0,27.5798,27.5798,27.4947,27.5257,70400.0
2015-05-14 10:40:00,35.59,35.6,35.56,35.57,33900.0,27.5334,27.5411,27.5102,27.5179,33900.0
2015-05-14 10:50:00,35.57,35.64,35.56,35.62,152900.0,27.5179,27.5721,27.5102,27.5566,152900.0
2015-05-14 11:00:00,35.62,35.66,35.62,35.63,103700.0,27.5566,27.5876,27.5566,27.5643,103700.0
2015-05-14 11:10:00,35.63,35.64,35.56,35.58,62900.0,27.5643,27.5721,27.5102,27.5257,62900.0
2015-05-14 11:20:00,35.58,35.67,35.56,35.66,83300.0,27.5257,27.5953,27.5102,27.5876,83300.0
2015-05-14 11:30:00,35.66,35.69,35.63,35.64,34200.0,27.5876,27.6108,27.5643,27.5721,34200.0
2015-05-14 11:40:00,35.64,35.68,35.62,35.67,89000.0,27.5721,27.603,27.5566,27.5953,89000.0
2015-05-14 11:50:00,35.68,35.77,35.67,35.75,43500.0,27.603,27.6727,27.5953,27.6572,43500.0
2015-05-14 12:00:00,35.75,35.8,35.71,35.71,46200.0,27.6572,27.6959,27.6262,27.6262,46200.0
2015-05-14 12:10:00,35.71,35.86,35.71,35.85,53600.0,27.6262,27.7423,27.6262,27.7345,53600.0
2015-05-14 12:20:00,35.86,35.95,35.85,35.86,63300.0,27.7423,27.8119,27.7345,27.7423,63300.0
2015-05-14 12:30:00,35.87,35.94,35.86,35.89,39100.0,27.75,27.8042,27.7423,27.7655,39100.0
2015-05-14 12:40:00,35.89,35.89,35.83,35.85,35700.0,27.7655,27.7655,27.7191,27.7345,35700.0
2015-05-14 12:50:00,35.85,35.91,35.84,35.9,21100.0,27.7345,27.781,27.7268,27.7732,21100.0
2015-05-14 13:00:00,35.9,35.95,35.9,35.95,54800.0,27.7732,27.8119,27.7732,27.8119,54800.0
2015-05-14 13:10:00,35.95,35.96,35.93,35.94,35800.0,27.8119,27.8196,27.7964,27.8042,35800.0
2015-05-14 13:20:00,35.95,35.99,35.94,35.98,41100.0,27.8119,27.8429,27.8042,27.8351,41100.0
2015-05-14 13:30:00,35.99,36.02,35.96,36.01,53700.0,27.8429,27.8661,27.8196,27.8583,53700.0
2015-05-14 13:40:00,36.01,36.01,35.98,36.0,21500.0,27.8583,27.8583,27.8351,27.8506,21500.0
2015-05-14 13:50:00,36.01,36.04,35.98,35.98,45000.0,27.8583,27.8815,27.8351,27.8351,45000.0
2015-05-14 14:00:00,35.99,36.02,35.96,36.0,42200.0,27.8429,27.8661,27.8196,27.8506,42200.0
2015-05-14 14:10:00,35.99,36.03,35.94,36.03,31700.0,27.8429,27.8738,27.8042,27.8738,31700.0
2015-05-14 14:20:00,36.02,36.05,36.01,36.04,26400.0,27.8661,27.8893,27.8583,27.8815,26400.0
2015-05-14 14:30:00,36.04,36.06,35.95,35.96,52600.0,27.8815,27.897,27.8119,27.8196,52600.0
2015-05-14 14:40:00,35.95,36.0,35.94,35.98,31900.0,27.8119,27.8506,27.8042,27.8351,31900.0
2015-05-14 14:50:00,35.98,35.99,35.94,35.96,42100.0,27.8351,27.8429,27.8042,27.8196,42100.0
2015-05-14 15:00:00,35.97,35.99,35.95,35.99,40400.0,27.8274,27.8429,27.8119,27.8429,40400.0
2015-05-14 15:10:00,35.98,36.01,35.98,35.99,30000.0,27.8351,27.8583,27.8351,27.8429,30000.0
2015-05-14 15:20:00,35.99,36.0,35.94,35.97,85900.0,27.8429,27.8506,27.8042,27.8274,85900.0
2015-05-14 15:30:00,35.97,35.98,35.92,35.93,78900.0,27.8274,27.8351,27.7887,27.7964,78900.0
2015-05-14 15:40:00,35.92,35.98,35.91,35.98,81900.0,27.7887,27.8351,27.781,27.8351,81900.0
2015-05-14 15:50:00,35.98,35.99,35.94,35.97,203300.0,27.8351,27.8429,27.8042,27.8274,203300.0
2015-05-15 09:30:00,36.0,36.1,35.88,35.96,158400.0,27.8506,27.928,27.7578,27.8196,158400.0
2015-05-15 09:40:00,35.96,35.96,35.78,35.81,54700.0,27.8196,27.8196,27.6804,27.7036,54700.0
2015-05-15 09:50:00,35.8,35.8,35.71,35.72,37900.0,27.6959,27.6959,27.6262,27.634,37900.0
2015-05-15 10:00:00,35.7,35.74,35.63,35.66,95500.0,27.6185,27.6494,27.5643,27.5876,95500.0
2015-05-15 10:10:00,35.66,35.67,35.47,35.5,138800.0,27.5876,27.5953,27.4406,27.4638,138800.0
2015-05-15 10:20:00,35.5,35.51,35.43,35.47,74300.0,27.4638,27.4715,27.4096,27.4406,74300.0
2015-05-15 10:30:00,35.48,35.49,35.42,35.49,93100.0,27.4483,27.456,27.4019,27.456,93100.0
2015-05-15 10:40:00,35.49,35.57,35.46,35.48,64600.0,27.456,27.5179,27.4328,27.4483,64600.0
2015-05-15 10:50:00,35.49,35.55,35.48,35.54,126800.0,27.456,27.5025,27.4483,27.4947,126800.0
2015-05-15 11:00:00,35.54,35.6,35.5,35.6,78500.0,27.4947,27.5411,27.4638,27.5411,78500.0
2015-05-15 11:10:00,35.6,35.62,35.52,35.52,30300.0,27.5411,27.5566,27.4793,27.4793,30300.0
2015-05-15 11:20:00,35.52,35.54,35.49,35.5,33600.0,27.4793,27.4947,27.456,27.4638,33600.0
2015-05-15 11:30:00,35.49,35.52,35.48,35.5,16600.0,27.456,27.4793,27.4483,27.4638,16600.0
2015-05-15 11:40:00,35.5,35.52,35.48,35.49,22900.0,27.4638,27.4793,27.4483,27.456,22900.0
2015-05-15 11:50:00,35.49,35.52,35.47,35.51,36300.0,27.456,27.4793,27.4406,27.4715,36300.0
2015-05-15 12:00:00,35.52,35.52,35.49,35.51,202500.0,27.4793,27.4793,27.456,27.4715,202500.0
2015-05-15 12:10:00,35.5,35.52,35.49,35.5,84500.0,27.4638,27.4793,27.456,27.4638,84500.0
2015-05-15 12:20:00,35.49,35.56,35.49,35.55,65600.0,27.456,27.5102,27.456,27.5025,65600.0
2015-05-15 12:30:00,35.55,35.55,35.48,35.5,257500.0,27.5025,27.5025,27.4483,27.4638,257500.0
2015-05-15 12:40:00,35.49,35.56,35.48,35.52,52600.0,27.456,27.5102,27.4483,27.4793,52600.0
2015-05-15 12:50:00,35.52,35.57,35.52,35.56,98600.0,27.4793,27.5179,27.4793,27.5102,98600.0
2015-05-15 13:00:00,35.55,35.57,35.52,35.53,68800.0,27.5025,27.5179,27.4793,27.487,68800.0
2015-05-15 13:10:00,35.53,35.54,35.5,35.52,22200.0,27.487,27.4947,27.4638,27.4793,22200.0
2015-05-15 13:20:00,35.51,35.54,35.5,35.53,46800.0,27.4715,27.4947,27.4638,27.487,46800.0
2015-05-15 13:30:00,35.52,35.53,35.49,35.5,17400.0,27.4793,27.487,27.456,27.4638,17400.0
2015-05-15 13:40:00,35.5,35.53,35.49,35.51,28700.0,27.4638,27.487,27.456,27.4715,28700.0
2015-05-15 13:50:00,35.52,35.57,35.51,35.54,19400.0,27.4793,27.5179,27.4715,27.4947,19400.0
2015-05-15 14:00:00,35.54,35.55,35.51,35.51,45200.0,27.4947,27.5025,27.4715,27.4715,45200.0
2015-05-15 14:10:00,35.52,35.56,35.47,35.56,125600.0,27.4793,27.5102,27.4406,27.5102,125600.0
2015-05-15 14:20:00,35.55,35.58,35.53,35.56,20200.0,27.5025,27.5257,27.487,27.5102,20200.0
2015-05-15 14:30:00,35.56,35.59,35.54,35.59,40400.0,27.5102,27.5334,27.4947,27.5334,40400.0
2015-05-15 14:40:00,35.59,35.61,35.58,35.6,14000.0,27.5334,27.5489,27.5257,27.5411,14000.0
2015-05-15 14:50:00,35.6,35.65,35.6,35.62,24200.0,27.5411,27.5798,27.5411,27.5566,24200.0
2015-05-15 15:00:00,35.62,35.65,35.59,35.59,30200.0,27.5566,27.5798,27.5334,27.5334,30200.0
2015-05-15 15:10:00,35.6,35.6,35.56,35.57,96500.0,27.5411,27.5411,27.5102,27.5179,96500.0
2015-05-15 15:20:00,35.57,35.58,35.53,35.54,271400.0,27.5179,27.5257,27.487,27.4947,271400.0
2015-05-15 15:30:00,35.54,35.55,35.49,35.49,101400.0,27.4947,27.5025,27.456,27.456,101400.0
2015-05-15 15:40:00,35.49,35.51,35.44,35.45,310600.0,27.456,27.4715,27.4174,27.4251,310600.0
2015-05-15 15:50:00,35.45,35.46,35.39,35.4,421800.0,27.4251,27.4328,27.3787,27.3864,421800.0
2015-05-18 09:30:00,35.37,35.48,35.25,35.28,148000.0,27.3632,27.4483,27.2704,27.2936,148000.0
2015-05-18 09:40:00,35.26,35.3,35.06,35.09,92100.0,27.2781,27.3091,27.1234,27.1466,92100.0
2015-05-18 09:50:00,35.09,35.1,34.97,34.97,147100.0,27.1466,27.1543,27.0538,27.0538,147100.0
2015-05-18 10:00:00,34.98,35.06,34.96,35.04,86100.0,27.0615,27.1234,27.046,27.1079,86100.0
2015-05-18 10:10:00,35.05,35.06,34.99,35.05,75400.0,27.1156,27.1234,27.0692,27.1156,75400.0
2015-05-18 10:20:00,35.04,35.05,34.97,34.98,103400.0,27.1079,27.1156,27.0538,27.0615,103400.0
2015-05-18 10:30:00,34.98,35.09,34.98,35.05,166400.0,27.0615,27.1466,27.0615,27.1156,166400.0
2015-05-18 10:40:00,35.05,35.13,34.99,34.99,187700.0,27.1156,27.1775,27.0692,27.0692,187700.0
2015-05-18 10:50:00,34.98,35.05,34.98,35.01,60600.0,27.0615,27.1156,27.0615,27.0847,60600.0
2015-05-18 11:00:00,35.01,35.04,34.97,35.04,100000.0,27.0847,27.1079,27.0538,27.1079,100000.0
2015-05-18 11:10:00,35.04,35.06,35.0,35.05,80000.0,27.1079,27.1234,27.077,27.1156,80000.0
2015-05-18 11:20:00,35.04,35.05,34.99,35.01,138600.0,27.1079,27.1156,27.0692,27.0847,138600.0
2015-05-18 11:30:00,35.0,35.03,34.99,35.0,223200.0,27.077,27.1002,27.0692,27.077,223200.0
2015-05-18 11:40:00,34.99,35.01,34.99,35.0,63600.0,27.0692,27.0847,27.0692,27.077,63600.0
2015-05-18 11:50:00,35.0,35.01,34.98,34.98,67100.0,27.077,27.0847,27.0615,27.0615,67100.0
2015-05-18 12:00:00,34.98,34.99,34.94,34.95,60800.0,27.0615,27.0692,27.0305,27.0383,60800.0
2015-05-18 12:10:00,34.96,35.01,34.95,35.0,58800.0,27.046,27.0847,27.0383,27.077,58800.0
2015-05-18 12:20:00,35.0,35.01,34.99,35.0,46500.0,27.077,27.0847,27.0692,27.077,46500.0
2015-05-18 12:30:00,35.0,35.01,34.94,34.95,159900.0,27.077,27.0847,27.0305,27.0383,159900.0
2015-05-18 12:40:00,34.95,34.96,34.91,34.92,65400.0,27.0383,27.046,27.0073,27.0151,65400.0
2015-05-18 12:50:00,34.92,34.95,34.92,34.94,27800.0,27.0151,27.0383,27.0151,27.0305,27800.0
2015-05-18 13:00:00,34.94,34.95,34.87,34.89,82300.0,27.0305,27.0383,26.9764,26.9919,82300.0
2015-05-18 13:10:00,34.9,34.96,34.89,34.94,65500.0,26.9996,27.046,26.9919,27.0305,65500.0
2015-05-18 13:20:00,34.94,34.96,34.91,34.95,70100.0,27.0305,27.046,27.0073,27.0383,70100.0
2015-05-18 13:30:00,34.95,35.01,34.93,34.95,117800.0,27.0383,27.0847,27.0228,27.0383,117800.0
2015-05-18 13:40:00,34.96,34.96,34.93,34.95,58400.0,27.046,27.046,27.0228,27.0383,58400.0
2015-05-18 13:50:00,34.94,34.96,34.94,34.95,73600.0,27.0305,27.046,27.0305,27.0383,73600.0
2015-05-18 14:00:00,34.95,34.96,34.91,34.95,174200.0,27.0383,27.046,27.0073,27.0383,174200.0
2015-05-18 14:10:00,34.95,34.96,34.93,34.95,60700.0,27.0383,27.046,27.0228,27.0383,60700.0
2015-05-18 14:20:00,34.95,34.99,34.92,34.94,48800.0,27.0383,27.0692,27.0151,27.0305,48800.0
2015-05-18 14:30:00,34.95,34.96,34.92,34.94,49100.0,27.0383,27.046,27.0151,27.0305,49100.0
2015-05-18 14:40:00,34.94,34.96,34.93,34.94,53800.0,27.0305,27.046,27.0228,27.0305,53800.0
2015-05-18 14:50:00,34.95,34.98,34.94,34.95,52000.0,27.0383,27.0615,27.0305,27.0383,52000.0
2015-05-18 15:00:00,34.95,34.96,34.93,34.95,106900.0,27.0383,27.046,27.0228,27.0383,106900.0
2015-05-18 15:10:00,34.95,34.96,34.89,34.94,219900.0,27.0383,27.046,26.9919,27.0305,219900.0
2015-05-18 15:20:00,34.93,34.94,34.89,34.92,271500.0,27.0228,27.0305,26.9919,27.0151,271500.0
2015-05-18 15:30:00,34.92,34.94,34.88,34.88,166200.0,27.0151,27.0305,26.9841,26.9841,166200.0
2015-05-18 15:40:00,34.89,34.89,34.77,34.79,455200.0,26.9919,26.9919,26.899,26.9145,455200.0
2015-05-18 15:50:00,34.8,34.82,34.74,34.79,1293200.0,26.9222,26.9377,26.8758,26.9145,1293200.0
2015-05-19 09:30:00,34.69,34.76,34.59,34.67,198700.0,26.8371,26.8913,26.7598,26.8217,198700.0
2015-05-19 09:40:00,34.69,34.76,34.57,34.76,153600.0,26.8371,26.8913,26.7443,26.8913,153600.0
2015-05-19 09:50:00,34.76,34.76,34.65,34.68,77200.0,26.8913,26.8913,26.8062,26.8294,77200.0
2015-05-19 10:00:00,34.67,34.74,34.67,34.74,153600.0,26.8217,26.8758,26.8217,26.8758,153600.0
2015-05-19 10:10:00,34.74,34.92,34.73,34.92,120500.0,26.8758,27.0151,26.8681,27.0151,120500.0
2015-05-19 10:20:00,34.92,35.02,34.89,35.01,81100.0,27.0151,27.0924,26.9919,27.0847,81100.0
2015-05-19 10:30:00,35.02,35.05,34.97,35.01,130900.0,27.0924,27.1156,27.0538,27.0847,130900.0
2015-05-19 10:40:00,35.0,35.04,34.99,35.02,124900.0,27.077,27.1079,27.0692,27.0924,124900.0
2015-05-19 10:50:00,35.03,35.04,34.87,34.94,86400.0,27.1002,27.1079,26.9764,27.0305,86400.0
2015-05-19 11:00:00,34.94,35.03,34.94,35.02,79000.0,27.0305,27.1002,27.0305,27.0924,79000.0
2015-05-19 11:10:00,35.02,35.02,34.98,34.99,58100.0,27.0924,27.0924,27.0615,27.0692,58100.0
2015-05-19 11:20:00,34.99,35.0,34.97,35.0,61100.0,27.0692,27.077,27.0538,27.077,61100.0
2015-05-19 11:30:00,35.0,35.0,34.99,35.0,64500.0,27.077,27.077,27.0692,27.077,64500.0
2015-05-19 11:40:00,34.99,35.0,34.98,34.99,44200.0,27.0692,27.077,27.0615,27.0692,44200.0
2015-05-19 11:50:00,35.0,35.0,34.98,34.99,54600.0,27.077,27.077,27.0615,27.0692,54600.0
2015-05-19 12:00:00,35.0,35.16,34.99,35.16,126500.0,27.077,27.2007,27.0692,27.2007,126500.0
2015-05-19 12:10:00,35.16,35.17,35.09,35.11,52600.0,27.2007,27.2085,27.1466,27.1621,52600.0
2015-05-19 12:20:00,35.13,35.22,35.13,35.21,257400.0,27.1775,27.2472,27.1775,27.2394,257400.0
2015-05-19 12:30:00,35.21,35.28,35.21,35.28,61600.0,27.2394,27.2936,27.2394,27.2936,61600.0
2015-05-19 12:40:00,35.28,35.37,35.27,35.36,88700.0,27.2936,27.3632,27.2858,27.3555,88700.0
2015-05-19 12:50:00,35.36,35.38,35.35,35.35,99900.0,27.3555,27.3709,27.3477,27.3477,99900.0
2015-05-19 13:00:00,35.35,35.42,35.32,35.41,58000.0,27.3477,27.4019,27.3245,27.3942,58000.0
2015-05-19 13:10:00,35.41,35.48,35.41,35.43,70100.0,27.3942,27.4483,27.3942,27.4096,70100.0
2015-05-19 13:20:00,35.43,35.43,35.36,35.42,43200.0,27.4096,27.4096,27.3555,27.4019,43200.0
2015-05-19 13:30:00,35.41,35.46,35.38,35.4,93100.0,27.3942,27.4328,27.3709,27.3864,93100.0
2015-05-19 13:40:00,35.4,35.5,35.4,35.47,135400.0,27.3864,27.4638,27.3864,27.4406,135400.0
2015-05-19 13:50:00,35.48,35.54,35.47,35.52,91100.0,27.4483,27.4947,27.4406,27.4793,91100.0
2015-05-19 14:00:00,35.52,35.54,35.47,35.47,112800.0,27.4793,27.4947,27.4406,27.4406,112800.0
2015-05-19 14:10:00,35.47,35.47,35.43,35.44,76100.0,27.4406,27.4406,27.4096,27.4174,76100.0
2015-05-19 14:20:00,35.44,35.44,35.43,35.44,89900.0,27.4174,27.4174,27.4096,27.4174,89900.0
2015-05-19 14:30:00,35.44,35.49,35.35,35.37,125200.0,27.4174,27.456,27.3477,27.3632,125200.0
2015-05-19 14:40:00,35.37,35.42,35.36,35.42,60100.0,27.3632,27.4019,27.3555,27.4019,60100.0
2015-05-19 14:50:00,35.42,35.43,35.37,35.39,81800.0,27.4019,27.4096,27.3632,27.3787,81800.0
2015-05-19 15:00:00,35.39,35.4,35.32,35.34,87300.0,27.3787,27.3864,27.3245,27.34,87300.0
2015-05-19 15:10:00,35.34,35.34,35.26,35.28,128600.0,27.34,27.34,27.2781,27.2936,128600.0
2015-05-19 15:20:00,35.29,35.3,35.25,35.25,96500.0,27.3013,27.3091,27.2704,27.2704,96500.0
2015-05-19 15:30:00,35.25,35.3,35.23,35.3,125900.0,27.2704,27.3091,27.2549,27.3091,125900.0
2015-05-19 15:40:00,35.3,35.41,35.29,35.41,209600.0,27.3091,27.3942,27.3013,27.3942,209600.0
2015-05-19 15:50:00,35.4,35.4,35.34,35.35,311800.0,27.3864,27.3864,27.34,27.3477,311800.0
2015-05-20 09:30:00,35.4,35.47,35.31,35.32,65500.0,27.3864,27.4406,27.3168,27.3245,65500.0
2015-05-20 09:40:00,35.32,35.53,35.3,35.47,46500.0,27.3245,27.487,27.3091,27.4406,46500.0
2015-05-20 09:50:00,35.5,35.56,35.46,35.53,66600.0,27.4638,27.5102,27.4328,27.487,66600.0
2015-05-20 10:00:00,35.52,35.65,35.52,35.64,85700.0,27.4793,27.5798,27.4793,27.5721,85700.0
2015-05-20 10:10:00,35.65,35.66,35.57,35.6,85300.0,27.5798,27.5876,27.5179,27.5411,85300.0
2015-05-20 10:20:00,35.6,35.62,35.51,35.52,57100.0,27.5411,27.5566,27.4715,27.4793,57100.0
2015-05-20 10:30:00,35.52,35.58,35.5,35.57,39900.0,27.4793,27.5257,27.4638,27.5179,39900.0
2015-05-20 10:40:00,35.57,35.59,35.53,35.54,32100.0,27.5179,27.5334,27.487,27.4947,32100.0
2015-05-20 10:50:00,35.55,35.55,35.49,35.49,56100.0,27.5025,27.5025,27.456,27.456,56100.0
2015-05-20 11:00:00,35.49,35.59,35.48,35.55,106400.0,27.456,27.5334,27.4483,27.5025,106400.0
2015-05-20 11:10:00,35.56,35.68,35.55,35.68,97200.0,27.5102,27.603,27.5025,27.603,97200.0
2015-05-20 11:20:00,35.68,35.68,35.5,35.5,66600.0,27.603,27.603,27.4638,27.4638,66600.0
2015-05-20 11:30:00,35.51,35.58,35.48,35.57,43800.0,27.4715,27.5257,27.4483,27.5179,43800.0
2015-05-20 11:40:00,35.58,35.66,35.57,35.63,148300.0,27.5257,27.5876,27.5179,27.5643,148300.0
2015-05-20 11:50:00,35.64,35.64,35.47,35.49,109400.0,27.5721,27.5721,27.4406,27.456,109400.0
2015-05-20 12:00:00,35.49,35.51,35.44,35.49,119600.0,27.456,27.4715,27.4174,27.456,119600.0
2015-05-20 12:10:00,35.49,35.5,35.46,35.48,48000.0,27.456,27.4638,27.4328,27.4483,48000.0
2015-05-20 12:20:00,35.47,35.5,35.17,35.43,143600.0,27.4406,27.4638,27.2085,27.4096,143600.0
2015-05-20 12:30:00,35.43,35.49,35.35,35.48,51500.0,27.4096,27.456,27.3477,27.4483,51500.0
2015-05-20 12:40:00,35.48,35.49,35.4,35.48,30600.0,27.4483,27.456,27.3864,27.4483,30600.0
2015-05-20 12:50:00,35.49,35.55,35.48,35.52,53600.0,27.456,27.5025,27.4483,27.4793,53600.0
2015-05-20 13:00:00,35.51,35.56,35.51,35.55,37600.0,27.4715,27.5102,27.4715,27.5025,37600.0
2015-05-20 13:10:00,35.55,35.59,35.51,35.52,43400.0,27.5025,27.5334,27.4715,27.4793,43400.0
2015-05-20 13:20:00,35.53,35.59,35.52,35.56,33900.0,27.487,27.5334,27.4793,27.5102,33900.0
2015-05-20 13:30:00,35.57,35.57,35.51,35.51,67300.0,27.5179,27.5179,27.4715,27.4715,67300.0
2015-05-20 13:40:00,35.52,35.54,35.48,35.51,84600.0,27.4793,27.4947,27.4483,27.4715,84600.0
2015-05-20 13:50:00,35.51,35.51,35.43,35.43,47600.0,27.4715,27.4715,27.4096,27.4096,47600.0
2015-05-20 14:00:00,35.43,35.46,35.35,35.36,76000.0,27.4096,27.4328,27.3477,27.3555,76000.0
2015-05-20 14:10:00,35.36,35.41,35.35,35.39,51900.0,27.3555,27.3942,27.3477,27.3787,51900.0
2015-05-20 14:20:00,35.39,35.51,35.35,35.51,51400.0,27.3787,27.4715,27.3477,27.4715,51400.0
2015-05-20 14:30:00,35.51,35.52,35.44,35.48,56100.0,27.4715,27.4793,27.4174,27.4483,56100.0
2015-05-20 14:40:00,35.48,35.48,35.35,35.35,110800.0,27.4483,27.4483,27.3477,27.3477,110800.0
2015-05-20 14:50:00,35.36,35.4,35.29,35.39,171800.0,27.3555,27.3864,27.3013,27.3787,171800.0
2015-05-20 15:00:00,35.4,35.41,35.34,35.34,196000.0,27.3864,27.3942,27.34,27.34,196000.0
2015-05-20 15:10:00,35.35,35.36,35.22,35.25,139900.0,27.3477,27.3555,27.2472,27.2704,139900.0
2015-05-20 15:20:00,35.24,35.33,35.2,35.3,117100.0,27.2626,27.3323,27.2317,27.3091,117100.0
2015-05-20 15:30:00,35.29,35.36,35.26,35.34,140800.0,27.3013,27.3555,27.2781,27.34,140800.0
2015-05-20 15:40:00,35.34,35.35,35.28,35.31,134800.0,27.34,27.3477,27.2936,27.3168,134800.0
2015-05-20 15:50:00,35.31,35.4,35.3,35.33,353600.0,27.3168,27.3864,27.3091,27.3323,353600.0
2015-05-21 09:30:00,31.05,32.13,31.03,31.39,2073700.0,24.0211,24.8567,24.0057,24.2842,2073700.0
2015-05-21 09:40:00,31.36,31.37,31.01,31.11,1392900.0,24.261,24.2687,23.9902,24.0676,1392900.0
2015-05-21 09:50:00,31.09,31.5,30.94,31.47,1903200.0,24.0521,24.3693,23.936,24.3461,1903200.0
2015-05-21 10:00:00,31.48,31.48,31.25,31.28,1025600.0,24.3538,24.3538,24.1759,24.1991,1025600.0
2015-05-21 10:10:00,31.28,31.31,31.02,31.03,1106200.0,24.1991,24.2223,23.9979,24.0057,1106200.0
2015-05-21 10:20:00,31.03,31.28,31.02,31.08,671600.0,24.0057,24.1991,23.9979,24.0443,671600.0
2015-05-21 10:30:00,31.08,31.08,30.9,30.95,1046900.0,24.0443,24.0443,23.9051,23.9438,1046900.0
2015-05-21 10:40:00,30.94,31.26,30.93,31.1,640600.0,23.936,24.1836,23.9283,24.0598,640600.0
2015-05-21 10:50:00,31.09,31.13,31.01,31.03,346700.0,24.0521,24.083,23.9902,24.0057,346700.0
2015-05-21 11:00:00,31.03,31.17,31.01,31.07,279600.0,24.0057,24.114,23.9902,24.0366,279600.0
2015-05-21 11:10:00,31.08,31.12,31.0,31.02,319600.0,24.0443,24.0753,23.9825,23.9979,319600.0
2015-05-21 11:20:00,31.01,31.08,30.92,30.96,544500.0,23.9902,24.0443,23.9206,23.9515,544500.0
2015-05-21 11:30:00,30.96,31.24,30.95,31.14,414700.0,23.9515,24.1681,23.9438,24.0908,414700.0
2015-05-21 11:40:00,31.13,31.34,31.11,31.22,419000.0,24.083,24.2455,24.0676,24.1527,419000.0
2015-05-21 11:50:00,31.21,31.23,31.08,31.14,532500.0,24.1449,24.1604,24.0443,24.0908,532500.0
2015-05-21 12:00:00,31.14,31.16,31.0,31.02,239900.0,24.0908,24.1062,23.9825,23.9979,239900.0
2015-05-21 12:10:00,31.02,31.03,30.85,30.89,829500.0,23.9979,24.0057,23.8664,23.8974,829500.0
2015-05-21 12:20:00,30.89,30.96,30.85,30.95,385400.0,23.8974,23.9515,23.8664,23.9438,385400.0
2015-05-21 12:30:00,30.95,31.08,30.95,31.03,455500.0,23.9438,24.0443,23.9438,24.0057,455500.0
2015-05-21 12:40:00,31.03,31.04,30.99,31.01,181200.0,24.0057,24.0134,23.9747,23.9902,181200.0
2015-05-21 12:50:00,31.0,31.01,30.94,31.0,404200.0,23.9825,23.9902,23.936,23.9825,404200.0
2015-05-21 13:00:00,31.0,31.07,31.0,31.04,235000.0,23.9825,24.0366,23.9825,24.0134,235000.0
2015-05-21 13:10:00,31.04,31.06,30.99,30.99,225600.0,24.0134,24.0289,23.9747,23.9747,225600.0
2015-05-21 13:20:00,31.0,31.01,30.9,31.01,320700.0,23.9825,23.9902,23.9051,23.9902,320700.0
2015-05-21 13:30:00,31.01,31.14,30.99,31.06,277100.0,23.9902,24.0908,23.9747,24.0289,277100.0
2015-05-21 13:40:00,31.05,31.12,30.99,31.0,345800.0,24.0211,24.0753,23.9747,23.9825,345800.0
2015-05-21 13:50:00,30.99,31.04,30.92,30.96,314400.0,23.9747,24.0134,23.9206,23.9515,314400.0
2015-05-21 14:00:00,30.97,31.05,30.96,31.02,174300.0,23.9592,24.0211,23.9515,23.9979,174300.0
2015-05-21 14:10:00,31.02,31.05,30.96,31.02,218100.0,23.9979,24.0211,23.9515,23.9979,218100.0
2015-05-21 14:20:00,31.01,31.23,31.01,31.2,588500.0,23.9902,24.1604,23.9902,24.1372,588500.0
2015-05-21 14:30:00,31.19,31.23,31.09,31.11,301900.0,24.1294,24.1604,24.0521,24.0676,301900.0
2015-05-21 14:40:00,31.11,31.18,31.1,31.17,197400.0,24.0676,24.1217,24.0598,24.114,197400.0
2015-05-21 14:50:00,31.17,31.22,31.12,31.14,254500.0,24.114,24.1527,24.0753,24.0908,254500.0
2015-05-21 15:00:00,31.12,31.27,31.11,31.24,473700.0,24.0753,24.1913,24.0676,24.1681,473700.0
2015-05-21 15:10:00,31.24,31.32,31.23,31.3,282800.0,24.1681,24.23,24.1604,24.2145,282800.0
2015-05-21 15:20:00,31.3,31.33,31.26,31.29,571600.0,24.2145,24.2378,24.1836,24.2068,571600.0
2015-05-21 15:30:00,31.28,31.65,31.28,31.55,772000.0,24.1991,24.4853,24.1991,24.4079,772000.0
2015-05-21 15:40:00,31.56,31.65,31.47,31.56,725400.0,24.4157,24.4853,24.3461,24.4157,725400.0
2015-05-21 15:50:00,31.56,31.89,31.55,31.77,1814700.0,24.4157,24.671,24.4079,24.5781,1814700.0
2015-05-22 09:30:00,31.65,31.68,31.46,31.55,332500.0,24.4853,24.5085,24.3383,24.4079,332500.0
2015-05-22 09:40:00,31.55,31.73,31.52,31.71,170800.0,24.4079,24.5472,24.3847,24.5317,170800.0
2015-05-22 09:50:00,31.7,32.13,31.69,32.09,351400.0,24.524,24.8567,24.5163,24.8257,351400.0
2015-05-22 10:00:00,32.09,32.12,31.91,32.07,383500.0,24.8257,24.8489,24.6865,24.8102,383500.0
2015-05-22 10:10:00,32.08,32.25,32.07,32.11,540500.0,24.818,24.9495,24.8102,24.8412,540500.0
2015-05-22 10:20:00,32.11,32.3,32.1,32.3,519800.0,24.8412,24.9882,24.8334,24.9882,519800.0
2015-05-22 10:30:00,32.31,32.37,32.25,32.33,428200.0,24.9959,25.0423,24.9495,25.0114,428200.0
2015-05-22 10:40:00,32.33,32.38,32.28,32.3,384500.0,25.0114,25.0501,24.9727,24.9882,384500.0
2015-05-22 10:50:00,32.3,32.43,32.28,32.41,332800.0,24.9882,25.0887,24.9727,25.0733,332800.0
2015-05-22 11:00:00,32.41,32.47,32.39,32.4,220500.0,25.0733,25.1197,25.0578,25.0655,220500.0
2015-05-22 11:10:00,32.39,32.43,32.35,32.42,391300.0,25.0578,25.0887,25.0269,25.081,391300.0
2015-05-22 11:20:00,32.41,32.43,32.38,32.39,153700.0,25.0733,25.0887,25.0501,25.0578,153700.0
2015-05-22 11:30:00,32.4,32.49,32.38,32.48,236800.0,25.0655,25.1352,25.0501,25.1274,236800.0
2015-05-22 11:40:00,32.48,32.55,32.44,32.55,186000.0,25.1274,25.1816,25.0965,25.1816,186000.0
2015-05-22 11:50:00,32.54,32.62,32.52,32.61,172100.0,25.1738,25.2357,25.1584,25.228,172100.0
2015-05-22 12:00:00,32.61,32.61,32.5,32.52,142900.0,25.228,25.228,25.1429,25.1584,142900.0
2015-05-22 12:10:00,32.52,32.58,32.5,32.5,136200.0,25.1584,25.2048,25.1429,25.1429,136200.0
2015-05-22 12:20:00,32.51,32.56,32.5,32.51,160000.0,25.1506,25.1893,25.1429,25.1506,160000.0
2015-05-22 12:30:00,32.51,32.58,32.5,32.55,172100.0,25.1506,25.2048,25.1429,25.1816,172100.0
2015-05-22 12:40:00,32.56,32.65,32.54,32.62,151400.0,25.1893,25.2589,25.1738,25.2357,151400.0
2015-05-22 12:50:00,32.62,32.68,32.58,32.65,152900.0,25.2357,25.2821,25.2048,25.2589,152900.0
2015-05-22 13:00:00,32.64,32.81,32.64,32.72,273100.0,25.2512,25.3827,25.2512,25.3131,273100.0
2015-05-22 13:10:00,32.72,32.79,32.7,32.75,170900.0,25.3131,25.3672,25.2976,25.3363,170900.0
2015-05-22 13:20:00,32.76,32.83,32.75,32.82,175800.0,25.344,25.3982,25.3363,25.3905,175800.0
2015-05-22 13:30:00,32.82,32.92,32.81,32.87,296600.0,25.3905,25.4678,25.3827,25.4291,296600.0
2015-05-22 13:40:00,32.86,33.02,32.83,32.99,280900.0,25.4214,25.5452,25.3982,25.522,280900.0
2015-05-22 13:50:00,33.0,33.13,32.99,33.11,303700.0,25.5297,25.6303,25.522,25.6148,303700.0
2015-05-22 14:00:00,33.11,33.18,33.09,33.1,302200.0,25.6148,25.669,25.5993,25.6071,302200.0
2015-05-22 14:10:00,33.11,33.17,32.89,33.08,369200.0,25.6148,25.6612,25.4446,25.5916,369200.0
2015-05-22 14:20:00,33.08,33.09,32.98,33.05,248900.0,25.5916,25.5993,25.5142,25.5684,248900.0
2015-05-22 14:30:00,33.06,33.09,33.01,33.07,165400.0,25.5761,25.5993,25.5374,25.5839,165400.0
2015-05-22 14:40:00,33.07,33.14,33.06,33.14,163700.0,25.5839,25.638,25.5761,25.638,163700.0
2015-05-22 14:50:00,33.14,33.22,33.13,33.18,164300.0,25.638,25.6999,25.6303,25.669,164300.0
2015-05-22 15:00:00,33.17,33.18,33.04,33.13,163400.0,25.6612,25.669,25.5607,25.6303,163400.0
2015-05-22 15:10:00,33.13,33.22,33.12,33.21,175800.0,25.6303,25.6999,25.6225,25.6922,175800.0
2015-05-22 15:20:00,33.21,33.26,33.19,33.2,206200.0,25.6922,25.7309,25.6767,25.6844,206200.0
2015-05-22 15:30:00,33.2,33.22,33.02,33.09,330700.0,25.6844,25.6999,25.5452,25.5993,330700.0
2015-05-22 15:40:00,33.09,33.14,33.09,33.14,404200.0,25.5993,25.638,25.5993,25.638,404200.0
2015-05-22 15:50:00,33.14,33.18,33.13,33.14,788700.0,25.638,25.669,25.6303,25.638,788700.0
2015-05-26 09:30:00,32.97,33.14,32.74,32.9,208200.0,25.5065,25.638,25.3286,25.4523,208200.0
2015-05-26 09:40:00,32.89,32.94,32.72,32.72,105600.0,25.4446,25.4833,25.3131,25.3131,105600.0
2015-05-26 09:50:00,32.72,32.76,32.68,32.7,151400.0,25.3131,25.344,25.2821,25.2976,151400.0
2015-05-26 10:00:00,32.7,32.73,32.54,32.55,138500.0,25.2976,25.3208,25.1738,25.1816,138500.0
2015-05-26 10:10:00,32.54,32.55,32.37,32.4,128600.0,25.1738,25.1816,25.0423,25.0655,128600.0
2015-05-26 10:20:00,32.39,32.54,32.38,32.5,328600.0,25.0578,25.1738,25.0501,25.1429,328600.0
2015-05-26 10:30:00,32.51,32.51,32.35,32.47,209600.0,25.1506,25.1506,25.0269,25.1197,209600.0
2015-05-26 10:40:00,32.46,32.52,32.45,32.48,143600.0,25.1119,25.1584,25.1042,25.1274,143600.0
2015-05-26 10:50:00,32.48,32.49,32.35,32.35,133000.0,25.1274,25.1352,25.0269,25.0269,133000.0
2015-05-26 11:00:00,32.35,32.41,32.33,32.4,154300.0,25.0269,25.0733,25.0114,25.0655,154300.0
2015-05-26 11:10:00,32.39,32.45,32.38,32.44,110800.0,25.0578,25.1042,25.0501,25.0965,110800.0
2015-05-26 11:20:00,32.43,32.54,32.42,32.53,67800.0,25.0887,25.1738,25.081,25.1661,67800.0
2015-05-26 11:30:00,32.52,32.53,32.48,32.5,148700.0,25.1584,25.1661,25.1274,25.1429,148700.0
2015-05-26 11:40:00,32.5,32.5,32.42,32.42,43500.0,25.1429,25.1429,25.081,25.081,43500.0
2015-05-26 11:50:00,32.42,32.5,32.42,32.45,63300.0,25.081,25.1429,25.081,25.1042,63300.0
2015-05-26 12:00:00,32.45,32.48,32.41,32.44,73100.0,25.1042,25.1274,25.0733,25.0965,73100.0
2015-05-26 12:10:00,32.43,32.45,32.42,32.44,52700.0,25.0887,25.1042,25.081,25.0965,52700.0
2015-05-26 12:20:00,32.44,32.45,32.41,32.44,47000.0,25.0965,25.1042,25.0733,25.0965,47000.0
2015-05-26 12:30:00,32.44,32.45,32.41,32.44,75700.0,25.0965,25.1042,25.0733,25.0965,75700.0
2015-05-26 12:40:00,32.44,32.44,32.41,32.44,37900.0,25.0965,25.0965,25.0733,25.0965,37900.0
2015-05-26 12:50:00,32.44,32.52,32.42,32.52,273500.0,25.0965,25.1584,25.081,25.1584,273500.0
2015-05-26 13:00:00,32.52,32.54,32.44,32.45,101000.0,25.1584,25.1738,25.0965,25.1042,101000.0
2015-05-26 13:10:00,32.45,32.58,32.45,32.57,73500.0,25.1042,25.2048,25.1042,25.197,73500.0
2015-05-26 13:20:00,32.58,32.64,32.55,32.6,92700.0,25.2048,25.2512,25.1816,25.2203,92700.0
2015-05-26 13:30:00,32.6,32.62,32.52,32.52,80700.0,25.2203,25.2357,25.1584,25.1584,80700.0
2015-05-26 13:40:00,32.52,32.57,32.5,32.53,74300.0,25.1584,25.197,25.1429,25.1661,74300.0
2015-05-26 13:50:00,32.53,32.57,32.47,32.47,55300.0,25.1661,25.197,25.1197,25.1197,55300.0
2015-05-26 14:00:00,32.48,32.52,32.46,32.47,67800.0,25.1274,25.1584,25.1119,25.1197,67800.0
2015-05-26 14:10:00,32.47,32.54,32.46,32.53,97400.0,25.1197,25.1738,25.1119,25.1661,97400.0
2015-05-26 14:20:00,32.53,32.53,32.47,32.49,68100.0,25.1661,25.1661,25.1197,25.1352,68100.0
2015-05-26 14:30:00,32.48,32.56,32.48,32.53,93300.0,25.1274,25.1893,25.1274,25.1661,93300.0
2015-05-26 14:40:00,32.52,32.61,32.52,32.58,107100.0,25.1584,25.228,25.1584,25.2048,107100.0
2015-05-26 14:50:00,32.57,32.57,32.52,32.52,87100.0,25.197,25.197,25.1584,25.1584,87100.0
2015-05-26 15:00:00,32.53,32.55,32.5,32.52,169400.0,25.1661,25.1816,25.1429,25.1584,169400.0
2015-05-26 15:10:00,32.52,32.55,32.48,32.55,154500.0,25.1584,25.1816,25.1274,25.1816,154500.0
2015-05-26 15:20:00,32.54,32.58,32.52,32.57,118100.0,25.1738,25.2048,25.1584,25.197,118100.0
2015-05-26 15:30:00,32.57,32.58,32.51,32.52,203100.0,25.197,25.2048,25.1506,25.1584,203100.0
2015-05-26 15:40:00,32.52,32.58,32.51,32.57,244200.0,25.1584,25.2048,25.1506,25.197,244200.0
2015-05-26 15:50:00,32.56,32.6,32.5,32.56,518600.0,25.1893,25.2203,25.1429,25.1893,518600.0
2015-05-27 09:30:00,32.67,32.85,32.59,32.7,134300.0,25.2744,25.4137,25.2125,25.2976,134300.0
2015-05-27 09:40:00,32.71,32.73,32.58,32.67,128300.0,25.3054,25.3208,25.2048,25.2744,128300.0
2015-05-27 09:50:00,32.7,32.85,32.7,32.77,109100.0,25.2976,25.4137,25.2976,25.3518,109100.0
2015-05-27 10:00:00,32.77,32.77,32.7,32.74,100600.0,25.3518,25.3518,25.2976,25.3286,100600.0
2015-05-27 10:10:00,32.74,32.79,32.71,32.71,61400.0,25.3286,25.3672,25.3054,25.3054,61400.0
2015-05-27 10:20:00,32.72,32.76,32.64,32.67,86400.0,25.3131,25.344,25.2512,25.2744,86400.0
2015-05-27 10:30:00,32.67,32.76,32.66,32.75,101600.0,25.2744,25.344,25.2667,25.3363,101600.0
2015-05-27 10:40:00,32.74,32.76,32.7,32.74,91800.0,25.3286,25.344,25.2976,25.3286,91800.0
2015-05-27 10:50:00,32.75,32.79,32.74,32.77,92400.0,25.3363,25.3672,25.3286,25.3518,92400.0
2015-05-27 11:00:00,32.77,32.82,32.76,32.79,68500.0,25.3518,25.3905,25.344,25.3672,68500.0
2015-05-27 11:10:00,32.79,32.85,32.76,32.82,73400.0,25.3672,25.4137,25.344,25.3905,73400.0
2015-05-27 11:20:00,32.82,32.85,32.79,32.8,86300.0,25.3905,25.4137,25.3672,25.375,86300.0
2015-05-27 11:30:00,32.8,32.92,32.8,32.9,79000.0,25.375,25.4678,25.375,25.4523,79000.0
2015-05-27 11:40:00,32.9,32.9,32.84,32.85,78100.0,25.4523,25.4523,25.4059,25.4137,78100.0
2015-05-27 11:50:00,32.85,32.88,32.79,32.79,97900.0,25.4137,25.4369,25.3672,25.3672,97900.0
2015-05-27 12:00:00,32.8,32.83,32.79,32.82,61800.0,25.375,25.3982,25.3672,25.3905,61800.0
2015-05-27 12:10:00,32.82,32.82,32.76,32.77,59200.0,25.3905,25.3905,25.344,25.3518,59200.0
2015-05-27 12:20:00,32.77,32.81,32.74,32.74,68000.0,25.3518,25.3827,25.3286,25.3286,68000.0
2015-05-27 12:30:00,32.75,32.75,32.71,32.75,73600.0,25.3363,25.3363,25.3054,25.3363,73600.0
2015-05-27 12:40:00,32.76,32.84,32.75,32.83,37600.0,25.344,25.4059,25.3363,25.3982,37600.0
2015-05-27 12:50:00,32.83,32.89,32.83,32.87,59400.0,25.3982,25.4446,25.3982,25.4291,59400.0
2015-05-27 13:00:00,32.87,32.9,32.86,32.89,48200.0,25.4291,25.4523,25.4214,25.4446,48200.0
2015-05-27 13:10:00,32.88,32.91,32.88,32.9,45700.0,25.4369,25.4601,25.4369,25.4523,45700.0
2015-05-27 13:20:00,32.9,32.95,32.9,32.93,63700.0,25.4523,25.491,25.4523,25.4756,63700.0
2015-05-27 13:30:00,32.94,32.98,32.92,32.97,260500.0,25.4833,25.5142,25.4678,25.5065,260500.0
2015-05-27 13:40:00,32.97,32.98,32.89,32.9,84200.0,25.5065,25.5142,25.4446,25.4523,84200.0
2015-05-27 13:50:00,32.91,32.94,32.87,32.93,60800.0,25.4601,25.4833,25.4291,25.4756,60800.0
2015-05-27 14:00:00,32.93,32.96,32.92,32.93,80300.0,25.4756,25.4988,25.4678,25.4756,80300.0
2015-05-27 14:10:00,32.93,32.94,32.88,32.91,77100.0,25.4756,25.4833,25.4369,25.4601,77100.0
2015-05-27 14:20:00,32.91,32.93,32.9,32.92,55900.0,25.4601,25.4756,25.4523,25.4678,55900.0
2015-05-27 14:30:00,32.93,32.93,32.87,32.89,105300.0,25.4756,25.4756,25.4291,25.4446,105300.0
2015-05-27 14:40:00,32.89,33.0,32.88,33.0,82800.0,25.4446,25.5297,25.4369,25.5297,82800.0
2015-05-27 14:50:00,32.99,33.02,32.99,33.02,95100.0,25.522,25.5452,25.522,25.5452,95100.0
2015-05-27 15:00:00,33.02,33.03,32.95,33.01,116500.0,25.5452,25.5529,25.491,25.5374,116500.0
2015-05-27 15:10:00,33.01,33.07,32.99,33.02,99000.0,25.5374,25.5839,25.522,25.5452,99000.0
2015-05-27 15:20:00,33.02,33.04,33.0,33.02,85400.0,25.5452,25.5607,25.5297,25.5452,85400.0
2015-05-27 15:30:00,33.02,33.07,32.99,33.07,190200.0,25.5452,25.5839,25.522,25.5839,190200.0
2015-05-27 15:40:00,33.07,33.1,33.05,33.05,229700.0,25.5839,25.6071,25.5684,25.5684,229700.0
2015-05-27 15:50:00,33.05,33.06,32.99,33.02,662300.0,25.5684,25.5761,25.522,25.5452,662300.0
2015-05-28 09:30:00,33.01,33.1,32.88,33.03,119200.0,25.5374,25.6071,25.4369,25.5529,119200.0
2015-05-28 09:40:00,33.05,33.11,32.99,33.09,61000.0,25.5684,25.6148,25.522,25.5993,61000.0
2015-05-28 09:50:00,33.1,33.18,33.09,33.15,113000.0,25.6071,25.669,25.5993,25.6458,113000.0
2015-05-28 10:00:00,33.15,33.18,33.04,33.05,117100.0,25.6458,25.669,25.5607,25.5684,117100.0
2015-05-28 10:10:00,33.06,33.1,33.03,33.08,74600.0,25.5761,25.6071,25.5529,25.5916,74600.0
2015-05-28 10:20:00,33.07,33.08,33.03,33.05,78700.0,25.5839,25.5916,25.5529,25.5684,78700.0
2015-05-28 10:30:00,33.04,33.05,32.86,32.88,154100.0,25.5607,25.5684,25.4214,25.4369,154100.0
2015-05-28 10:40:00,32.89,32.89,32.83,32.84,71200.0,25.4446,25.4446,25.3982,25.4059,71200.0
2015-05-28 10:50:00,32.84,32.87,32.84,32.86,172900.0,25.4059,25.4291,25.4059,25.4214,172900.0
2015-05-28 11:00:00,32.86,32.93,32.85,32.89,97500.0,25.4214,25.4756,25.4137,25.4446,97500.0
2015-05-28 11:10:00,32.9,33.01,32.9,33.0,48300.0,25.4523,25.5374,25.4523,25.5297,48300.0
2015-05-28 11:20:00,33.0,33.02,32.98,33.0,40200.0,25.5297,25.5452,25.5142,25.5297,40200.0
2015-05-28 11:30:00,33.0,33.05,32.99,33.01,44500.0,25.5297,25.5684,25.522,25.5374,44500.0
2015-05-28 11:40:00,33.0,33.04,32.97,32.99,74500.0,25.5297,25.5607,25.5065,25.522,74500.0
2015-05-28 11:50:00,32.98,33.02,32.98,33.01,26700.0,25.5142,25.5452,25.5142,25.5374,26700.0
2015-05-28 12:00:00,33.01,33.03,32.98,33.01,64800.0,25.5374,25.5529,25.5142,25.5374,64800.0
2015-05-28 12:10:00,33.0,33.01,32.99,33.0,26200.0,25.5297,25.5374,25.522,25.5297,26200.0
2015-05-28 12:20:00,33.01,33.03,32.99,33.01,43000.0,25.5374,25.5529,25.522,25.5374,43000.0
2015-05-28 12:30:00,33.01,33.01,32.97,33.0,54700.0,25.5374,25.5374,25.5065,25.5297,54700.0
2015-05-28 12:40:00,32.99,33.0,32.96,32.96,46700.0,25.522,25.5297,25.4988,25.4988,46700.0
2015-05-28 12:50:00,32.96,32.98,32.95,32.97,56000.0,25.4988,25.5142,25.491,25.5065,56000.0
2015-05-28 13:00:00,32.97,33.01,32.97,32.98,34700.0,25.5065,25.5374,25.5065,25.5142,34700.0
2015-05-28 13:10:00,32.98,32.98,32.95,32.97,46600.0,25.5142,25.5142,25.491,25.5065,46600.0
2015-05-28 13:20:00,32.97,32.98,32.95,32.95,22800.0,25.5065,25.5142,25.491,25.491,22800.0
2015-05-28 13:30:00,32.96,33.0,32.95,32.99,52400.0,25.4988,25.5297,25.491,25.522,52400.0
2015-05-28 13:40:00,32.99,33.06,32.99,33.05,78700.0,25.522,25.5761,25.522,25.5684,78700.0
2015-05-28 13:50:00,33.04,33.06,33.01,33.01,20100.0,25.5607,25.5761,25.5374,25.5374,20100.0
2015-05-28 14:00:00,33.0,33.04,33.0,33.02,41100.0,25.5297,25.5607,25.5297,25.5452,41100.0
2015-05-28 14:10:00,33.02,33.08,33.01,33.05,49900.0,25.5452,25.5916,25.5374,25.5684,49900.0
2015-05-28 14:20:00,33.05,33.26,33.04,33.25,155500.0,25.5684,25.7309,25.5607,25.7231,155500.0
2015-05-28 14:30:00,33.25,33.26,33.18,33.2,48300.0,25.7231,25.7309,25.669,25.6844,48300.0
2015-05-28 14:40:00,33.21,33.21,33.19,33.2,22200.0,25.6922,25.6922,25.6767,25.6844,22200.0
2015-05-28 14:50:00,33.2,33.3,33.19,33.27,87100.0,25.6844,25.7618,25.6767,25.7386,87100.0
2015-05-28 15:00:00,33.26,33.28,33.24,33.26,67900.0,25.7309,25.7463,25.7154,25.7309,67900.0
2015-05-28 15:10:00,33.25,33.29,33.24,33.25,59300.0,25.7231,25.7541,25.7154,25.7231,59300.0
2015-05-28 15:20:00,33.25,33.26,33.24,33.26,68800.0,25.7231,25.7309,25.7154,25.7309,68800.0
2015-05-28 15:30:00,33.26,33.31,33.25,33.3,198200.0,25.7309,25.7695,25.7231,25.7618,198200.0
2015-05-28 15:40:00,33.3,33.35,33.25,33.33,184700.0,25.7618,25.8005,25.7231,25.785,184700.0
2015-05-28 15:50:00,33.32,33.32,33.26,33.26,379100.0,25.7773,25.7773,25.7309,25.7309,379100.0
2015-05-29 09:30:00,33.2,33.3,32.97,33.24,745100.0,25.6844,25.7618,25.5065,25.7154,745100.0
2015-05-29 09:40:00,33.24,33.32,33.05,33.13,303100.0,25.7154,25.7773,25.5684,25.6303,303100.0
2015-05-29 09:50:00,33.1,33.34,33.1,33.34,142700.0,25.6071,25.7927,25.6071,25.7927,142700.0
2015-05-29 10:00:00,33.34,33.37,33.26,33.34,358400.0,25.7927,25.816,25.7309,25.7927,358400.0
2015-05-29 10:10:00,33.34,33.38,33.33,33.37,260500.0,25.7927,25.8237,25.785,25.816,260500.0
2015-05-29 10:20:00,33.37,33.42,33.22,33.26,129100.0,25.816,25.8546,25.6999,25.7309,129100.0
2015-05-29 10:30:00,33.26,33.26,33.17,33.21,132600.0,25.7309,25.7309,25.6612,25.6922,132600.0
2015-05-29 10:40:00,33.21,33.26,33.16,33.17,102400.0,25.6922,25.7309,25.6535,25.6612,102400.0
2015-05-29 10:50:00,33.16,33.23,33.14,33.21,92900.0,25.6535,25.7076,25.638,25.6922,92900.0
2015-05-29 11:00:00,33.21,33.27,33.19,33.22,201700.0,25.6922,25.7386,25.6767,25.6999,201700.0
2015-05-29 11:10:00,33.22,33.27,33.2,33.25,117700.0,25.6999,25.7386,25.6844,25.7231,117700.0
2015-05-29 11:20:00,33.26,33.26,33.19,33.22,254200.0,25.7309,25.7309,25.6767,25.6999,254200.0
2015-05-29 11:30:00,33.21,33.26,33.21,33.26,139900.0,25.6922,25.7309,25.6922,25.7309,139900.0
2015-05-29 11:40:00,33.27,33.3,33.25,33.3,59200.0,25.7386,25.7618,25.7231,25.7618,59200.0
2015-05-29 11:50:00,33.3,33.3,33.25,33.26,51500.0,25.7618,25.7618,25.7231,25.7309,51500.0
2015-05-29 12:00:00,33.26,33.28,33.22,33.23,100900.0,25.7309,25.7463,25.6999,25.7076,100900.0
2015-05-29 12:10:00,33.23,33.25,33.22,33.24,102600.0,25.7076,25.7231,25.6999,25.7154,102600.0
2015-05-29 12:20:00,33.24,33.24,33.23,33.23,22100.0,25.7154,25.7154,25.7076,25.7076,22100.0
2015-05-29 12:30:00,33.23,33.26,33.23,33.26,110500.0,25.7076,25.7309,25.7076,25.7309,110500.0
2015-05-29 12:40:00,33.26,33.26,33.24,33.24,44700.0,25.7309,25.7309,25.7154,25.7154,44700.0
2015-05-29 12:50:00,33.25,33.25,33.2,33.21,87000.0,25.7231,25.7231,25.6844,25.6922,87000.0
2015-05-29 13:00:00,33.2,33.24,33.2,33.23,137700.0,25.6844,25.7154,25.6844,25.7076,137700.0
2015-05-29 13:10:00,33.22,33.25,33.22,33.23,60900.0,25.6999,25.7231,25.6999,25.7076,60900.0
2015-05-29 13:20:00,33.23,33.24,33.22,33.23,40800.0,25.7076,25.7154,25.6999,25.7076,40800.0
2015-05-29 13:30:00,33.23,33.25,33.22,33.23,72300.0,25.7076,25.7231,25.6999,25.7076,72300.0
2015-05-29 13:40:00,33.23,33.27,33.23,33.25,53700.0,25.7076,25.7386,25.7076,25.7231,53700.0
2015-05-29 13:50:00,33.25,33.27,33.25,33.27,67900.0,25.7231,25.7386,25.7231,25.7386,67900.0
2015-05-29 14:00:00,33.28,33.29,33.27,33.27,58700.0,25.7463,25.7541,25.7386,25.7386,58700.0
2015-05-29 14:10:00,33.28,33.31,33.26,33.26,97800.0,25.7463,25.7695,25.7309,25.7309,97800.0
2015-05-29 14:20:00,33.27,33.27,33.2,33.25,84500.0,25.7386,25.7386,25.6844,25.7231,84500.0
2015-05-29 14:30:00,33.25,33.25,33.2,33.23,73800.0,25.7231,25.7231,25.6844,25.7076,73800.0
2015-05-29 14:40:00,33.23,33.23,33.19,33.2,110900.0,25.7076,25.7076,25.6767,25.6844,110900.0
2015-05-29 14:50:00,33.2,33.2,33.14,33.16,94600.0,25.6844,25.6844,25.638,25.6535,94600.0
2015-05-29 15:00:00,33.16,33.33,33.15,33.33,187500.0,25.6535,25.785,25.6458,25.785,187500.0
2015-05-29 15:10:00,33.31,33.34,33.28,33.28,138200.0,25.7695,25.7927,25.7463,25.7463,138200.0
2015-05-29 15:20:00,33.29,33.33,33.28,33.31,165800.0,25.7541,25.785,25.7463,25.7695,165800.0
2015-05-29 15:30:00,33.31,33.36,33.28,33.33,203100.0,25.7695,25.8082,25.7463,25.785,203100.0
2015-05-29 15:40:00,33.34,33.41,33.33,33.36,210300.0,25.7927,25.8469,25.785,25.8082,210300.0
2015-05-29 15:50:00,33.37,33.42,33.31,33.4,783800.0,25.816,25.8546,25.7695,25.8392,783800.0
2015-06-01 09:30:00,33.36,33.4,33.21,33.28,316731.0,25.8082,25.8392,25.6922,25.7463,316731.0
2015-06-01 09:40:00,33.26,33.32,33.24,33.27,82383.0,25.7309,25.7773,25.7154,25.7386,82383.0
2015-06-01 09:50:00,33.26,33.33,33.24,33.26,80395.0,25.7309,25.785,25.7154,25.7309,80395.0
2015-06-01 10:00:00,33.26,33.34,33.25,33.27,104207.0,25.7309,25.7927,25.7231,25.7386,104207.0
2015-06-01 10:10:00,33.28,33.28,33.22,33.25,156360.0,25.7463,25.7463,25.6999,25.7231,156360.0
2015-06-01 10:20:00,33.25,33.29,33.12,33.21,98210.0,25.7231,25.7541,25.6225,25.6922,98210.0
2015-06-01 10:30:00,33.2,33.2,32.99,32.99,146003.0,25.6844,25.6844,25.522,25.522,146003.0
2015-06-01 10:40:00,33.0,33.0,32.91,32.96,121622.0,25.5297,25.5297,25.4601,25.4988,121622.0
2015-06-01 10:50:00,32.97,33.0,32.92,32.98,60466.0,25.5065,25.5297,25.4678,25.5142,60466.0
2015-06-01 11:00:00,32.99,33.02,32.94,32.95,59971.0,25.522,25.5452,25.4833,25.491,59971.0
2015-06-01 11:10:00,32.95,32.99,32.87,32.96,97473.0,25.491,25.522,25.4291,25.4988,97473.0
2015-06-01 11:20:00,32.96,33.03,32.95,32.98,84667.0,25.4988,25.5529,25.491,25.5142,84667.0
2015-06-01 11:30:00,32.98,33.02,32.93,32.94,47307.0,25.5142,25.5452,25.4756,25.4833,47307.0
2015-06-01 11:40:00,32.94,32.96,32.91,32.92,38357.0,25.4833,25.4988,25.4601,25.4678,38357.0
2015-06-01 11:50:00,32.91,32.97,32.9,32.95,76038.0,25.4601,25.5065,25.4523,25.491,76038.0
2015-06-01 12:00:00,32.94,32.98,32.93,32.98,227026.0,25.4833,25.5142,25.4756,25.5142,227026.0
2015-06-01 12:10:00,32.99,33.03,32.93,33.03,59135.0,25.522,25.5529,25.4756,25.5529,59135.0
2015-06-01 12:20:00,33.04,33.1,33.0,33.08,71824.0,25.5607,25.6071,25.5297,25.5916,71824.0
2015-06-01 12:30:00,33.09,33.09,33.03,33.06,96495.0,25.5993,25.5993,25.5529,25.5761,96495.0
2015-06-01 12:40:00,33.07,33.09,33.0,33.09,76694.0,25.5839,25.5993,25.5297,25.5993,76694.0
2015-06-01 12:50:00,33.09,33.1,33.04,33.08,95965.0,25.5993,25.6071,25.5607,25.5916,95965.0
2015-06-01 13:00:00,33.08,33.1,33.06,33.08,41163.0,25.5916,25.6071,25.5761,25.5916,41163.0
2015-06-01 13:10:00,33.08,33.1,33.07,33.09,101608.0,25.5916,25.6071,25.5839,25.5993,101608.0
2015-06-01 13:20:00,33.09,33.15,33.09,33.15,79802.0,25.5993,25.6458,25.5993,25.6458,79802.0
2015-06-01 13:30:00,33.16,33.18,33.1,33.12,74257.0,25.6535,25.669,25.6071,25.6225,74257.0
2015-06-01 13:40:00,33.12,33.16,33.11,33.12,69940.0,25.6225,25.6535,25.6148,25.6225,69940.0
2015-06-01 13:50:00,33.12,33.19,33.12,33.18,55274.0,25.6225,25.6767,25.6225,25.669,55274.0
2015-06-01 14:00:00,33.19,33.2,33.15,33.17,53851.0,25.6767,25.6844,25.6458,25.6612,53851.0
2015-06-01 14:10:00,33.16,33.22,33.15,33.2,77161.0,25.6535,25.6999,25.6458,25.6844,77161.0
2015-06-01 14:20:00,33.2,33.27,33.2,33.25,74765.0,25.6844,25.7386,25.6844,25.7231,74765.0
2015-06-01 14:30:00,33.25,33.27,33.18,33.18,116161.0,25.7231,25.7386,25.669,25.669,116161.0
2015-06-01 14:40:00,33.18,33.22,33.17,33.2,62292.0,25.669,25.6999,25.6612,25.6844,62292.0
2015-06-01 14:50:00,33.19,33.25,33.18,33.25,56141.0,25.6767,25.7231,25.669,25.7231,56141.0
2015-06-01 15:00:00,33.25,33.28,33.23,33.27,67818.0,25.7231,25.7463,25.7076,25.7386,67818.0
2015-06-01 15:10:00,33.26,33.27,33.23,33.23,71653.0,25.7309,25.7386,25.7076,25.7076,71653.0
2015-06-01 15:20:00,33.23,33.24,33.2,33.23,94533.0,25.7076,25.7154,25.6844,25.7076,94533.0
2015-06-01 15:30:00,33.23,33.23,33.18,33.2,116758.0,25.7076,25.7076,25.669,25.6844,116758.0
2015-06-01 15:40:00,33.19,33.21,33.18,33.2,95848.0,25.6767,25.6922,25.669,25.6844,95848.0
2015-06-01 15:50:00,33.19,33.19,33.13,33.15,287641.0,25.6767,25.6767,25.6303,25.6458,287641.0
2015-06-02 09:30:00,33.04,33.55,33.04,33.29,462437.0,25.5607,25.9552,25.5607,25.7541,462437.0
2015-06-02 09:40:00,33.27,33.27,33.0,33.2,275239.0,25.7386,25.7386,25.5297,25.6844,275239.0
2015-06-02 09:50:00,33.2,33.27,33.1,33.1,247561.0,25.6844,25.7386,25.6071,25.6071,247561.0
2015-06-02 10:00:00,33.11,33.13,32.98,33.04,287614.0,25.6148,25.6303,25.5142,25.5607,287614.0
2015-06-02 10:10:00,33.02,33.09,33.02,33.05,130380.0,25.5452,25.5993,25.5452,25.5684,130380.0
2015-06-02 10:20:00,33.05,33.23,33.05,33.14,117711.0,25.5684,25.7076,25.5684,25.638,117711.0
2015-06-02 10:30:00,33.14,33.42,33.14,33.4,171764.0,25.638,25.8546,25.638,25.8392,171764.0
2015-06-02 10:40:00,33.4,33.52,33.38,33.51,212559.0,25.8392,25.932,25.8237,25.9243,212559.0
2015-06-02 10:50:00,33.51,33.51,33.39,33.41,97096.0,25.9243,25.9243,25.8314,25.8469,97096.0
2015-06-02 11:00:00,33.41,33.52,33.37,33.52,103073.0,25.8469,25.932,25.816,25.932,103073.0
2015-06-02 11:10:00,33.52,33.57,33.49,33.5,100698.0,25.932,25.9707,25.9088,25.9165,100698.0
2015-06-02 11:20:00,33.51,33.53,33.49,33.52,73835.0,25.9243,25.9397,25.9088,25.932,73835.0
2015-06-02 11:30:00,33.52,33.53,33.44,33.44,119764.0,25.932,25.9397,25.8701,25.8701,119764.0
2015-06-02 11:40:00,33.44,33.45,33.39,33.44,107083.0,25.8701,25.8778,25.8314,25.8701,107083.0
2015-06-02 11:50:00,33.44,33.47,33.43,33.46,66282.0,25.8701,25.8933,25.8624,25.8856,66282.0
2015-06-02 12:00:00,33.46,33.58,33.45,33.52,107122.0,25.8856,25.9784,25.8778,25.932,107122.0
2015-06-02 12:10:00,33.52,33.53,33.43,33.43,32330.0,25.932,25.9397,25.8624,25.8624,32330.0
2015-06-02 12:20:00,33.44,33.53,33.43,33.5,83939.0,25.8701,25.9397,25.8624,25.9165,83939.0
2015-06-02 12:30:00,33.5,33.51,33.44,33.44,57398.0,25.9165,25.9243,25.8701,25.8701,57398.0
2015-06-02 12:40:00,33.44,33.47,33.43,33.47,39648.0,25.8701,25.8933,25.8624,25.8933,39648.0
2015-06-02 12:50:00,33.47,33.5,33.45,33.49,69203.0,25.8933,25.9165,25.8778,25.9088,69203.0
2015-06-02 13:00:00,33.49,33.54,33.49,33.54,52319.0,25.9088,25.9475,25.9088,25.9475,52319.0
2015-06-02 13:10:00,33.53,33.54,33.38,33.39,201458.0,25.9397,25.9475,25.8237,25.8314,201458.0
2015-06-02 13:20:00,33.39,33.39,33.22,33.23,256698.0,25.8314,25.8314,25.6999,25.7076,256698.0
2015-06-02 13:30:00,33.23,33.32,33.17,33.32,195886.0,25.7076,25.7773,25.6612,25.7773,195886.0
2015-06-02 13:40:00,33.31,33.37,33.29,33.34,49489.0,25.7695,25.816,25.7541,25.7927,49489.0
2015-06-02 13:50:00,33.34,33.39,33.33,33.36,44789.0,25.7927,25.8314,25.785,25.8082,44789.0
2015-06-02 14:00:00,33.35,33.36,33.3,33.3,40564.0,25.8005,25.8082,25.7618,25.7618,40564.0
2015-06-02 14:10:00,33.3,33.35,33.29,33.3,72459.0,25.7618,25.8005,25.7541,25.7618,72459.0
2015-06-02 14:20:00,33.3,33.3,33.23,33.24,47687.0,25.7618,25.7618,25.7076,25.7154,47687.0
2015-06-02 14:30:00,33.24,33.3,33.18,33.19,74629.0,25.7154,25.7618,25.669,25.6767,74629.0
2015-06-02 14:40:00,33.19,33.25,33.18,33.22,52517.0,25.6767,25.7231,25.669,25.6999,52517.0
2015-06-02 14:50:00,33.21,33.28,33.2,33.28,30285.0,25.6922,25.7463,25.6844,25.7463,30285.0
2015-06-02 15:00:00,33.27,33.3,33.22,33.26,76012.0,25.7386,25.7618,25.6999,25.7309,76012.0
2015-06-02 15:10:00,33.26,33.26,33.19,33.23,68478.0,25.7309,25.7309,25.6767,25.7076,68478.0
2015-06-02 15:20:00,33.23,33.27,33.22,33.25,73437.0,25.7076,25.7386,25.6999,25.7231,73437.0
2015-06-02 15:30:00,33.24,33.3,33.23,33.3,95619.0,25.7154,25.7618,25.7076,25.7618,95619.0
2015-06-02 15:40:00,33.3,33.41,33.29,33.4,260174.0,25.7618,25.8469,25.7541,25.8392,260174.0
2015-06-02 15:50:00,33.4,33.41,33.32,33.34,451709.0,25.8392,25.8469,25.7773,25.7927,451709.0
2015-06-03 09:30:00,33.4,33.54,33.36,33.43,125833.0,25.8392,25.9475,25.8082,25.8624,125833.0
2015-06-03 09:40:00,33.42,33.61,33.39,33.61,69471.0,25.8546,26.0016,25.8314,26.0016,69471.0
2015-06-03 09:50:00,33.61,33.72,33.6,33.72,202194.0,26.0016,26.0867,25.9939,26.0867,202194.0
2015-06-03 10:00:00,33.71,33.71,33.59,33.66,79978.0,26.079,26.079,25.9861,26.0403,79978.0
2015-06-03 10:10:00,33.66,33.8,33.65,33.77,80198.0,26.0403,26.1486,26.0326,26.1254,80198.0
2015-06-03 10:20:00,33.77,33.8,33.75,33.8,61906.0,26.1254,26.1486,26.1099,26.1486,61906.0
2015-06-03 10:30:00,33.8,33.83,33.76,33.76,83559.0,26.1486,26.1718,26.1177,26.1177,83559.0
2015-06-03 10:40:00,33.76,33.76,33.66,33.67,55890.0,26.1177,26.1177,26.0403,26.048,55890.0
2015-06-03 10:50:00,33.67,33.68,33.57,33.58,56578.0,26.048,26.0558,25.9707,25.9784,56578.0
2015-06-03 11:00:00,33.57,33.63,33.55,33.56,59811.0,25.9707,26.0171,25.9552,25.9629,59811.0
2015-06-03 11:10:00,33.56,33.58,33.55,33.57,35492.0,25.9629,25.9784,25.9552,25.9707,35492.0
2015-06-03 11:20:00,33.57,33.58,33.51,33.52,47847.0,25.9707,25.9784,25.9243,25.932,47847.0
2015-06-03 11:30:00,33.52,33.62,33.52,33.57,64467.0,25.932,26.0094,25.932,25.9707,64467.0
2015-06-03 11:40:00,33.57,33.59,33.48,33.48,69340.0,25.9707,25.9861,25.9011,25.9011,69340.0
2015-06-03 11:50:00,33.49,33.49,33.43,33.46,36365.0,25.9088,25.9088,25.8624,25.8856,36365.0
2015-06-03 12:00:00,33.46,33.47,33.38,33.41,77426.0,25.8856,25.8933,25.8237,25.8469,77426.0
2015-06-03 12:10:00,33.41,33.42,33.34,33.34,54310.0,25.8469,25.8546,25.7927,25.7927,54310.0
2015-06-03 12:20:00,33.34,33.35,33.29,33.34,62595.0,25.7927,25.8005,25.7541,25.7927,62595.0
2015-06-03 12:30:00,33.34,33.38,33.31,33.37,47296.0,25.7927,25.8237,25.7695,25.816,47296.0
2015-06-03 12:40:00,33.36,33.37,33.31,33.33,36683.0,25.8082,25.816,25.7695,25.785,36683.0
2015-06-03 12:50:00,33.33,33.36,33.3,33.35,37329.0,25.785,25.8082,25.7618,25.8005,37329.0
2015-06-03 13:00:00,33.36,33.38,33.34,33.35,32867.0,25.8082,25.8237,25.7927,25.8005,32867.0
2015-06-03 13:10:00,33.35,33.36,33.32,33.33,19298.0,25.8005,25.8082,25.7773,25.785,19298.0
2015-06-03 13:20:00,33.33,33.35,33.31,33.35,33900.0,25.785,25.8005,25.7695,25.8005,33900.0
2015-06-03 13:30:00,33.34,33.35,33.32,33.34,35386.0,25.7927,25.8005,25.7773,25.7927,35386.0
2015-06-03 13:40:00,33.35,33.36,33.3,33.33,49129.0,25.8005,25.8082,25.7618,25.785,49129.0
2015-06-03 13:50:00,33.33,33.36,33.32,33.33,24531.0,25.785,25.8082,25.7773,25.785,24531.0
2015-06-03 14:00:00,33.33,33.39,33.33,33.38,44064.0,25.785,25.8314,25.785,25.8237,44064.0
2015-06-03 14:10:00,33.37,33.4,33.37,33.4,37113.0,25.816,25.8392,25.816,25.8392,37113.0
2015-06-03 14:20:00,33.4,33.42,33.38,33.39,36245.0,25.8392,25.8546,25.8237,25.8314,36245.0
2015-06-03 14:30:00,33.39,33.4,33.35,33.36,37932.0,25.8314,25.8392,25.8005,25.8082,37932.0
2015-06-03 14:40:00,33.36,33.38,33.35,33.37,50709.0,25.8082,25.8237,25.8005,25.816,50709.0
2015-06-03 14:50:00,33.36,33.37,33.31,33.33,47848.0,25.8082,25.816,25.7695,25.785,47848.0
2015-06-03 15:00:00,33.33,33.35,33.3,33.32,58541.0,25.785,25.8005,25.7618,25.7773,58541.0
2015-06-03 15:10:00,33.32,33.33,33.27,33.3,74761.0,25.7773,25.785,25.7386,25.7618,74761.0
2015-06-03 15:20:00,33.3,33.3,33.27,33.27,62427.0,25.7618,25.7618,25.7386,25.7386,62427.0
2015-06-03 15:30:00,33.27,33.31,33.26,33.31,131910.0,25.7386,25.7695,25.7309,25.7695,131910.0
2015-06-03 15:40:00,33.31,33.32,33.29,33.3,115535.0,25.7695,25.7773,25.7541,25.7618,115535.0
2015-06-03 15:50:00,33.29,33.3,33.21,33.24,383959.0,25.7541,25.7618,25.6922,25.7154,383959.0
2015-06-04 09:30:00,33.01,33.47,32.94,33.4,383753.0,25.5374,25.8933,25.4833,25.8392,383753.0
2015-06-04 09:40:00,33.41,33.47,33.23,33.4,428639.0,25.8469,25.8933,25.7076,25.8392,428639.0
2015-06-04 09:50:00,33.41,33.49,33.29,33.41,157654.0,25.8469,25.9088,25.7541,25.8469,157654.0
2015-06-04 10:00:00,33.41,33.52,33.35,33.36,90059.0,25.8469,25.932,25.8005,25.8082,90059.0
2015-06-04 10:10:00,33.35,33.42,33.35,33.4,99307.0,25.8005,25.8546,25.8005,25.8392,99307.0
2015-06-04 10:20:00,33.41,33.42,33.3,33.3,86414.0,25.8469,25.8546,25.7618,25.7618,86414.0
2015-06-04 10:30:00,33.3,33.32,33.26,33.31,82828.0,25.7618,25.7773,25.7309,25.7695,82828.0
2015-06-04 10:40:00,33.31,33.36,33.31,33.33,49166.0,25.7695,25.8082,25.7695,25.785,49166.0
2015-06-04 10:50:00,33.33,33.35,33.26,33.27,80936.0,25.785,25.8005,25.7309,25.7386,80936.0
2015-06-04 11:00:00,33.26,33.28,33.19,33.27,124606.0,25.7309,25.7463,25.6767,25.7386,124606.0
2015-06-04 11:10:00,33.27,33.39,33.25,33.39,70591.0,25.7386,25.8314,25.7231,25.8314,70591.0
2015-06-04 11:20:00,33.39,33.47,33.38,33.46,76726.0,25.8314,25.8933,25.8237,25.8856,76726.0
2015-06-04 11:30:00,33.46,33.48,33.43,33.47,116425.0,25.8856,25.9011,25.8624,25.8933,116425.0
2015-06-04 11:40:00,33.48,33.51,33.44,33.45,113743.0,25.9011,25.9243,25.8701,25.8778,113743.0
2015-06-04 11:50:00,33.45,33.48,33.41,33.44,47545.0,25.8778,25.9011,25.8469,25.8701,47545.0
2015-06-04 12:00:00,33.43,33.43,33.4,33.41,38985.0,25.8624,25.8624,25.8392,25.8469,38985.0
2015-06-04 12:10:00,33.41,33.5,33.41,33.49,62639.0,25.8469,25.9165,25.8469,25.9088,62639.0
2015-06-04 12:20:00,33.49,33.5,33.46,33.5,29074.0,25.9088,25.9165,25.8856,25.9165,29074.0
2015-06-04 12:30:00,33.49,33.52,33.48,33.52,63316.0,25.9088,25.932,25.9011,25.932,63316.0
2015-06-04 12:40:00,33.52,33.52,33.5,33.51,43784.0,25.932,25.932,25.9165,25.9243,43784.0
2015-06-04 12:50:00,33.52,33.52,33.49,33.5,31571.0,25.932,25.932,25.9088,25.9165,31571.0
2015-06-04 13:00:00,33.51,33.56,33.49,33.53,134401.0,25.9243,25.9629,25.9088,25.9397,134401.0
2015-06-04 13:10:00,33.53,33.58,33.5,33.51,73778.0,25.9397,25.9784,25.9165,25.9243,73778.0
2015-06-04 13:20:00,33.51,33.53,33.46,33.5,82733.0,25.9243,25.9397,25.8856,25.9165,82733.0
2015-06-04 13:30:00,33.5,33.55,33.48,33.55,87698.0,25.9165,25.9552,25.9011,25.9552,87698.0
2015-06-04 13:40:00,33.55,33.56,33.52,33.56,82948.0,25.9552,25.9629,25.932,25.9629,82948.0
2015-06-04 13:50:00,33.56,33.62,33.55,33.58,102113.0,25.9629,26.0094,25.9552,25.9784,102113.0
2015-06-04 14:00:00,33.58,33.59,33.55,33.59,71570.0,25.9784,25.9861,25.9552,25.9861,71570.0
2015-06-04 14:10:00,33.59,33.69,33.59,33.66,100001.0,25.9861,26.0635,25.9861,26.0403,100001.0
2015-06-04 14:20:00,33.66,33.67,33.6,33.6,54818.0,26.0403,26.048,25.9939,25.9939,54818.0
2015-06-04 14:30:00,33.6,33.61,33.57,33.57,72222.0,25.9939,26.0016,25.9707,25.9707,72222.0
2015-06-04 14:40:00,33.57,33.61,33.57,33.58,89905.0,25.9707,26.0016,25.9707,25.9784,89905.0
2015-06-04 14:50:00,33.59,33.65,33.59,33.64,87000.0,25.9861,26.0326,25.9861,26.0248,87000.0
2015-06-04 15:00:00,33.64,33.69,33.63,33.66,75647.0,26.0248,26.0635,26.0171,26.0403,75647.0
2015-06-04 15:10:00,33.66,33.66,33.59,33.61,70172.0,26.0403,26.0403,25.9861,26.0016,70172.0
2015-06-04 15:20:00,33.61,33.71,33.6,33.7,196737.0,26.0016,26.079,25.9939,26.0712,196737.0
2015-06-04 15:30:00,33.7,33.74,33.67,33.72,169802.0,26.0712,26.1022,26.048,26.0867,169802.0
2015-06-04 15:40:00,33.73,33.81,33.72,33.78,287652.0,26.0945,26.1563,26.0867,26.1331,287652.0
2015-06-04 15:50:00,33.77,33.87,33.74,33.86,709502.0,26.1254,26.2028,26.1022,26.195,709502.0
2015-06-05 09:30:00,33.87,33.89,33.55,33.63,130704.0,26.2028,26.2182,25.9552,26.0171,130704.0
2015-06-05 09:40:00,33.63,33.63,33.52,33.58,102345.0,26.0171,26.0171,25.932,25.9784,102345.0
2015-06-05 09:50:00,33.58,33.69,33.58,33.67,100577.0,25.9784,26.0635,25.9784,26.048,100577.0
2015-06-05 10:00:00,33.67,33.87,33.67,33.77,138774.0,26.048,26.2028,26.048,26.1254,138774.0
2015-06-05 10:10:00,33.76,33.76,33.7,33.75,119121.0,26.1177,26.1177,26.0712,26.1099,119121.0
2015-06-05 10:20:00,33.75,33.93,33.75,33.88,119362.0,26.1099,26.2492,26.1099,26.2105,119362.0
2015-06-05 10:30:00,33.88,34.0,33.87,33.93,135911.0,26.2105,26.3033,26.2028,26.2492,135911.0
2015-06-05 10:40:00,33.94,33.95,33.8,33.83,126242.0,26.2569,26.2647,26.1486,26.1718,126242.0
2015-06-05 10:50:00,33.81,33.81,33.72,33.79,88426.0,26.1563,26.1563,26.0867,26.1409,88426.0
2015-06-05 11:00:00,33.79,33.82,33.76,33.8,62762.0,26.1409,26.1641,26.1177,26.1486,62762.0
2015-06-05 11:10:00,33.79,33.84,33.77,33.8,61487.0,26.1409,26.1796,26.1254,26.1486,61487.0
2015-06-05 11:20:00,33.8,33.84,33.77,33.84,94410.0,26.1486,26.1796,26.1254,26.1796,94410.0
2015-06-05 11:30:00,33.84,33.85,33.81,33.81,78448.0,26.1796,26.1873,26.1563,26.1563,78448.0
2015-06-05 11:40:00,33.81,33.87,33.81,33.86,150735.0,26.1563,26.2028,26.1563,26.195,150735.0
2015-06-05 11:50:00,33.87,33.87,33.81,33.84,84978.0,26.2028,26.2028,26.1563,26.1796,84978.0
2015-06-05 12:00:00,33.84,33.89,33.83,33.89,53923.0,26.1796,26.2182,26.1718,26.2182,53923.0
2015-06-05 12:10:00,33.88,33.89,33.86,33.86,39100.0,26.2105,26.2182,26.195,26.195,39100.0
2015-06-05 12:20:00,33.86,33.9,33.86,33.89,80487.0,26.195,26.226,26.195,26.2182,80487.0
2015-06-05 12:30:00,33.89,33.9,33.84,33.86,351967.0,26.2182,26.226,26.1796,26.195,351967.0
2015-06-05 12:40:00,33.85,33.92,33.84,33.86,96093.0,26.1873,26.2414,26.1796,26.195,96093.0
2015-06-05 12:50:00,33.87,33.93,33.86,33.93,80818.0,26.2028,26.2492,26.195,26.2492,80818.0
2015-06-05 13:00:00,33.93,33.94,33.9,33.94,85331.0,26.2492,26.2569,26.226,26.2569,85331.0
2015-06-05 13:10:00,33.93,33.94,33.91,33.94,95878.0,26.2492,26.2569,26.2337,26.2569,95878.0
2015-06-05 13:20:00,33.93,33.94,33.92,33.93,76560.0,26.2492,26.2569,26.2414,26.2492,76560.0
2015-06-05 13:30:00,33.92,33.93,33.89,33.93,87000.0,26.2414,26.2492,26.2182,26.2492,87000.0
2015-06-05 13:40:00,33.92,33.94,33.87,33.87,115541.0,26.2414,26.2569,26.2028,26.2028,115541.0
2015-06-05 13:50:00,33.88,33.88,33.81,33.81,74772.0,26.2105,26.2105,26.1563,26.1563,74772.0
2015-06-05 14:00:00,33.81,33.84,33.79,33.84,84351.0,26.1563,26.1796,26.1409,26.1796,84351.0
2015-06-05 14:10:00,33.84,33.9,33.84,33.9,70822.0,26.1796,26.226,26.1796,26.226,70822.0
2015-06-05 14:20:00,33.89,33.9,33.87,33.89,77155.0,26.2182,26.226,26.2028,26.2182,77155.0
2015-06-05 14:30:00,33.9,33.9,33.87,33.9,52737.0,26.226,26.226,26.2028,26.226,52737.0
2015-06-05 14:40:00,33.89,33.91,33.87,33.87,114007.0,26.2182,26.2337,26.2028,26.2028,114007.0
2015-06-05 14:50:00,33.87,33.92,33.84,33.87,153795.0,26.2028,26.2414,26.1796,26.2028,153795.0
2015-06-05 15:00:00,33.87,33.91,33.87,33.89,106926.0,26.2028,26.2337,26.2028,26.2182,106926.0
2015-06-05 15:10:00,33.88,33.9,33.85,33.85,105822.0,26.2105,26.226,26.1873,26.1873,105822.0
2015-06-05 15:20:00,33.85,33.9,33.84,33.87,169693.0,26.1873,26.226,26.1796,26.2028,169693.0
2015-06-05 15:30:00,33.88,33.92,33.85,33.87,164143.0,26.2105,26.2414,26.1873,26.2028,164143.0
2015-06-05 15:40:00,33.87,33.91,33.87,33.91,278453.0,26.2028,26.2337,26.2028,26.2337,278453.0
2015-06-05 15:50:00,33.9,33.96,33.89,33.94,440204.0,26.226,26.2724,26.2182,26.2569,440204.0
2015-06-08 09:30:00,33.92,33.98,33.68,33.75,109169.0,26.2414,26.2879,26.0558,26.1099,109169.0
2015-06-08 09:40:00,33.74,33.83,33.68,33.79,83440.0,26.1022,26.1718,26.0558,26.1409,83440.0
2015-06-08 09:50:00,33.79,33.85,33.72,33.79,120417.0,26.1409,26.1873,26.0867,26.1409,120417.0
2015-06-08 10:00:00,33.77,33.82,33.73,33.8,91908.0,26.1254,26.1641,26.0945,26.1486,91908.0
2015-06-08 10:10:00,33.8,33.8,33.64,33.64,80238.0,26.1486,26.1486,26.0248,26.0248,80238.0
2015-06-08 10:20:00,33.64,33.68,33.62,33.62,105410.0,26.0248,26.0558,26.0094,26.0094,105410.0
2015-06-08 10:30:00,33.62,33.68,33.56,33.62,103783.0,26.0094,26.0558,25.9629,26.0094,103783.0
2015-06-08 10:40:00,33.62,33.63,33.53,33.54,90749.0,26.0094,26.0171,25.9397,25.9475,90749.0
2015-06-08 10:50:00,33.54,33.55,33.5,33.51,71337.0,25.9475,25.9552,25.9165,25.9243,71337.0
2015-06-08 11:00:00,33.5,33.53,33.43,33.46,104437.0,25.9165,25.9397,25.8624,25.8856,104437.0
2015-06-08 11:10:00,33.46,33.47,33.38,33.4,84940.0,25.8856,25.8933,25.8237,25.8392,84940.0
2015-06-08 11:20:00,33.4,33.44,33.34,33.35,58329.0,25.8392,25.8701,25.7927,25.8005,58329.0
2015-06-08 11:30:00,33.35,33.36,33.29,33.29,74975.0,25.8005,25.8082,25.7541,25.7541,74975.0
2015-06-08 11:40:00,33.29,33.29,33.17,33.21,111464.0,25.7541,25.7541,25.6612,25.6922,111464.0
2015-06-08 11:50:00,33.21,33.22,33.19,33.2,45269.0,25.6922,25.6999,25.6767,25.6844,45269.0
2015-06-08 12:00:00,33.21,33.22,33.11,33.14,202816.0,25.6922,25.6999,25.6148,25.638,202816.0
2015-06-08 12:10:00,33.14,33.18,33.11,33.11,52695.0,25.638,25.669,25.6148,25.6148,52695.0
2015-06-08 12:20:00,33.12,33.13,33.08,33.12,61484.0,25.6225,25.6303,25.5916,25.6225,61484.0
2015-06-08 12:30:00,33.13,33.13,33.07,33.13,52664.0,25.6303,25.6303,25.5839,25.6303,52664.0
2015-06-08 12:40:00,33.13,33.13,33.08,33.09,35787.0,25.6303,25.6303,25.5916,25.5993,35787.0
2015-06-08 12:50:00,33.09,33.09,32.99,33.0,86560.0,25.5993,25.5993,25.522,25.5297,86560.0
2015-06-08 13:00:00,33.0,33.08,32.99,33.0,58192.0,25.5297,25.5916,25.522,25.5297,58192.0
2015-06-08 13:10:00,33.01,33.02,32.98,33.02,41630.0,25.5374,25.5452,25.5142,25.5452,41630.0
2015-06-08 13:20:00,33.01,33.04,32.95,32.95,50585.0,25.5374,25.5607,25.491,25.491,50585.0
2015-06-08 13:30:00,32.96,33.02,32.92,33.02,124604.0,25.4988,25.5452,25.4678,25.5452,124604.0
2015-06-08 13:40:00,33.02,33.04,33.0,33.0,42920.0,25.5452,25.5607,25.5297,25.5297,42920.0
2015-06-08 13:50:00,33.0,33.04,32.98,33.01,101576.0,25.5297,25.5607,25.5142,25.5374,101576.0
2015-06-08 14:00:00,33.01,33.02,32.97,32.97,47203.0,25.5374,25.5452,25.5065,25.5065,47203.0
2015-06-08 14:10:00,32.98,33.02,32.97,32.99,59208.0,25.5142,25.5452,25.5065,25.522,59208.0
2015-06-08 14:20:00,32.99,33.05,32.98,33.05,49976.0,25.522,25.5684,25.5142,25.5684,49976.0
2015-06-08 14:30:00,33.05,33.13,33.05,33.1,72865.0,25.5684,25.6303,25.5684,25.6071,72865.0
2015-06-08 14:40:00,33.09,33.12,33.08,33.11,53743.0,25.5993,25.6225,25.5916,25.6148,53743.0
2015-06-08 14:50:00,33.11,33.18,33.1,33.15,64877.0,25.6148,25.669,25.6071,25.6458,64877.0
2015-06-08 15:00:00,33.15,33.15,33.1,33.11,66460.0,25.6458,25.6458,25.6071,25.6148,66460.0
2015-06-08 15:10:00,33.11,33.2,33.1,33.2,92366.0,25.6148,25.6844,25.6071,25.6844,92366.0
2015-06-08 15:20:00,33.2,33.2,33.15,33.18,131019.0,25.6844,25.6844,25.6458,25.669,131019.0
2015-06-08 15:30:00,33.17,33.19,33.14,33.15,167674.0,25.6612,25.6767,25.638,25.6458,167674.0
2015-06-08 15:40:00,33.15,33.21,33.14,33.19,248853.0,25.6458,25.6922,25.638,25.6767,248853.0
2015-06-08 15:50:00,33.18,33.2,33.14,33.16,498300.0,25.669,25.6844,25.638,25.6535,498300.0
2015-06-09 09:30:00,33.29,33.31,32.97,33.26,125831.0,25.7541,25.7695,25.5065,25.7309,125831.0
2015-06-09 09:40:00,33.26,33.39,33.22,33.26,92716.0,25.7309,25.8314,25.6999,25.7309,92716.0
2015-06-09 09:50:00,33.27,33.29,33.14,33.14,77243.0,25.7386,25.7541,25.638,25.638,77243.0
2015-06-09 10:00:00,33.13,33.19,33.06,33.17,85375.0,25.6303,25.6767,25.5761,25.6612,85375.0
2015-06-09 10:10:00,33.18,33.21,33.17,33.18,63270.0,25.669,25.6922,25.6612,25.669,63270.0
2015-06-09 10:20:00,33.17,33.2,33.09,33.1,223467.0,25.6612,25.6844,25.5993,25.6071,223467.0
2015-06-09 10:30:00,33.11,33.22,33.09,33.19,128484.0,25.6148,25.6999,25.5993,25.6767,128484.0
2015-06-09 10:40:00,33.19,33.21,33.12,33.12,73346.0,25.6767,25.6922,25.6225,25.6225,73346.0
2015-06-09 10:50:00,33.12,33.22,33.1,33.22,71258.0,25.6225,25.6999,25.6071,25.6999,71258.0
2015-06-09 11:00:00,33.22,33.22,33.14,33.15,77926.0,25.6999,25.6999,25.638,25.6458,77926.0
2015-06-09 11:10:00,33.15,33.26,33.13,33.15,146098.0,25.6458,25.7309,25.6303,25.6458,146098.0
2015-06-09 11:20:00,33.15,33.17,33.12,33.15,67300.0,25.6458,25.6612,25.6225,25.6458,67300.0
2015-06-09 11:30:00,33.15,33.22,33.14,33.15,55937.0,25.6458,25.6999,25.638,25.6458,55937.0
2015-06-09 11:40:00,33.15,33.15,33.07,33.07,57473.0,25.6458,25.6458,25.5839,25.5839,57473.0
2015-06-09 11:50:00,33.07,33.09,33.02,33.04,97872.0,25.5839,25.5993,25.5452,25.5607,97872.0
2015-06-09 12:00:00,33.05,33.06,32.99,33.04,51715.0,25.5684,25.5761,25.522,25.5607,51715.0
2015-06-09 12:10:00,33.04,33.05,33.0,33.03,75626.0,25.5607,25.5684,25.5297,25.5529,75626.0
2015-06-09 12:20:00,33.02,33.1,33.02,33.08,47851.0,25.5452,25.6071,25.5452,25.5916,47851.0
2015-06-09 12:30:00,33.09,33.09,33.04,33.07,48909.0,25.5993,25.5993,25.5607,25.5839,48909.0
2015-06-09 12:40:00,33.07,33.08,32.99,33.0,69466.0,25.5839,25.5916,25.522,25.5297,69466.0
2015-06-09 12:50:00,33.0,33.07,32.99,33.07,69770.0,25.5297,25.5839,25.522,25.5839,69770.0
2015-06-09 13:00:00,33.06,33.1,33.05,33.09,49400.0,25.5761,25.6071,25.5684,25.5993,49400.0
2015-06-09 13:10:00,33.09,33.09,33.05,33.07,30888.0,25.5993,25.5993,25.5684,25.5839,30888.0
2015-06-09 13:20:00,33.07,33.1,33.05,33.1,42370.0,25.5839,25.6071,25.5684,25.6071,42370.0
2015-06-09 13:30:00,33.11,33.14,33.07,33.08,64539.0,25.6148,25.638,25.5839,25.5916,64539.0
2015-06-09 13:40:00,33.08,33.13,33.08,33.1,43856.0,25.5916,25.6303,25.5916,25.6071,43856.0
2015-06-09 13:50:00,33.1,33.15,33.09,33.15,51074.0,25.6071,25.6458,25.5993,25.6458,51074.0
2015-06-09 14:00:00,33.15,33.17,33.12,33.17,34490.0,25.6458,25.6612,25.6225,25.6612,34490.0
2015-06-09 14:10:00,33.17,33.19,33.13,33.16,43738.0,25.6612,25.6767,25.6303,25.6535,43738.0
2015-06-09 14:20:00,33.16,33.22,33.15,33.18,37788.0,25.6535,25.6999,25.6458,25.669,37788.0
2015-06-09 14:30:00,33.18,33.19,33.13,33.16,64290.0,25.669,25.6767,25.6303,25.6535,64290.0
2015-06-09 14:40:00,33.16,33.18,33.15,33.18,59796.0,25.6535,25.669,25.6458,25.669,59796.0
2015-06-09 14:50:00,33.18,33.18,33.06,33.11,53136.0,25.669,25.669,25.5761,25.6148,53136.0
2015-06-09 15:00:00,33.11,33.11,33.05,33.05,58568.0,25.6148,25.6148,25.5684,25.5684,58568.0
2015-06-09 15:10:00,33.05,33.07,33.03,33.07,66069.0,25.5684,25.5839,25.5529,25.5839,66069.0
2015-06-09 15:20:00,33.06,33.07,33.03,33.06,86208.0,25.5761,25.5839,25.5529,25.5761,86208.0
2015-06-09 15:30:00,33.05,33.11,33.01,33.1,144798.0,25.5684,25.6148,25.5374,25.6071,144798.0
2015-06-09 15:40:00,33.11,33.12,33.05,33.05,124922.0,25.6148,25.6225,25.5684,25.5684,124922.0
2015-06-09 15:50:00,33.06,33.14,33.05,33.1,511300.0,25.5761,25.638,25.5684,25.6071,511300.0
2015-06-10 09:30:00,33.92,33.92,33.18,33.57,430381.0,26.2414,26.2414,25.669,25.9707,430381.0
2015-06-10 09:40:00,33.57,33.63,33.27,33.33,375710.0,25.9707,26.0171,25.7386,25.785,375710.0
2015-06-10 09:50:00,33.35,33.6,33.34,33.56,117622.0,25.8005,25.9939,25.7927,25.9629,117622.0
2015-06-10 10:00:00,33.57,33.7,33.54,33.68,166674.0,25.9707,26.0712,25.9475,26.0558,166674.0
2015-06-10 10:10:00,33.69,33.76,33.68,33.74,168627.0,26.0635,26.1177,26.0558,26.1022,168627.0
2015-06-10 10:20:00,33.75,33.76,33.59,33.6,245370.0,26.1099,26.1177,25.9861,25.9939,245370.0
2015-06-10 10:30:00,33.61,33.62,33.48,33.48,135824.0,26.0016,26.0094,25.9011,25.9011,135824.0
2015-06-10 10:40:00,33.48,33.51,33.43,33.45,71907.0,25.9011,25.9243,25.8624,25.8778,71907.0
2015-06-10 10:50:00,33.45,33.48,33.4,33.45,44546.0,25.8778,25.9011,25.8392,25.8778,44546.0
2015-06-10 11:00:00,33.46,33.5,33.45,33.49,44847.0,25.8856,25.9165,25.8778,25.9088,44847.0
2015-06-10 11:10:00,33.49,33.68,33.48,33.53,143026.0,25.9088,26.0558,25.9011,25.9397,143026.0
2015-06-10 11:20:00,33.54,33.55,33.48,33.53,85941.0,25.9475,25.9552,25.9011,25.9397,85941.0
2015-06-10 11:30:00,33.52,33.54,33.49,33.54,56078.0,25.932,25.9475,25.9088,25.9475,56078.0
2015-06-10 11:40:00,33.54,33.6,33.54,33.6,50585.0,25.9475,25.9939,25.9475,25.9939,50585.0
2015-06-10 11:50:00,33.6,33.67,33.58,33.6,100223.0,25.9939,26.048,25.9784,25.9939,100223.0
2015-06-10 12:00:00,33.6,33.62,33.54,33.54,63289.0,25.9939,26.0094,25.9475,25.9475,63289.0
2015-06-10 12:10:00,33.54,33.58,33.53,33.55,45233.0,25.9475,25.9784,25.9397,25.9552,45233.0
2015-06-10 12:20:00,33.56,33.57,33.5,33.51,52585.0,25.9629,25.9707,25.9165,25.9243,52585.0
2015-06-10 12:30:00,33.5,33.54,33.5,33.5,46123.0,25.9165,25.9475,25.9165,25.9165,46123.0
2015-06-10 12:40:00,33.5,33.53,33.44,33.45,74181.0,25.9165,25.9397,25.8701,25.8778,74181.0
2015-06-10 12:50:00,33.45,33.47,33.38,33.41,103052.0,25.8778,25.8933,25.8237,25.8469,103052.0
2015-06-10 13:00:00,33.42,33.5,33.4,33.44,77780.0,25.8546,25.9165,25.8392,25.8701,77780.0
2015-06-10 13:10:00,33.45,33.45,33.34,33.34,72312.0,25.8778,25.8778,25.7927,25.7927,72312.0
2015-06-10 13:20:00,33.34,33.46,33.33,33.45,86840.0,25.7927,25.8856,25.785,25.8778,86840.0
2015-06-10 13:30:00,33.45,33.48,33.43,33.45,61237.0,25.8778,25.9011,25.8624,25.8778,61237.0
2015-06-10 13:40:00,33.45,33.46,33.37,33.4,62229.0,25.8778,25.8856,25.816,25.8392,62229.0
2015-06-10 13:50:00,33.4,33.42,33.34,33.41,63604.0,25.8392,25.8546,25.7927,25.8469,63604.0
2015-06-10 14:00:00,33.41,33.44,33.37,33.38,70891.0,25.8469,25.8701,25.816,25.8237,70891.0
2015-06-10 14:10:00,33.39,33.41,33.35,33.39,71888.0,25.8314,25.8469,25.8005,25.8314,71888.0
2015-06-10 14:20:00,33.39,33.45,33.36,33.37,74703.0,25.8314,25.8778,25.8082,25.816,74703.0
2015-06-10 14:30:00,33.37,33.43,33.33,33.41,118917.0,25.816,25.8624,25.785,25.8469,118917.0
2015-06-10 14:40:00,33.41,33.42,33.33,33.33,90776.0,25.8469,25.8546,25.785,25.785,90776.0
2015-06-10 14:50:00,33.33,33.4,33.31,33.4,100185.0,25.785,25.8392,25.7695,25.8392,100185.0
2015-06-10 15:00:00,33.4,33.41,33.34,33.35,85359.0,25.8392,25.8469,25.7927,25.8005,85359.0
2015-06-10 15:10:00,33.36,33.36,33.29,33.29,110887.0,25.8082,25.8082,25.7541,25.7541,110887.0
2015-06-10 15:20:00,33.3,33.55,33.29,33.55,240672.0,25.7618,25.9552,25.7541,25.9552,240672.0
2015-06-10 15:30:00,33.55,33.59,33.49,33.49,264464.0,25.9552,25.9861,25.9088,25.9088,264464.0
2015-06-10 15:40:00,33.5,33.57,33.47,33.57,236288.0,25.9165,25.9707,25.8933,25.9707,236288.0
2015-06-10 15:50:00,33.57,33.59,33.53,33.54,482492.0,25.9707,25.9861,25.9397,25.9475,482492.0
2015-06-11 09:30:00,33.54,33.6,33.4,33.46,131748.0,25.9475,25.9939,25.8392,25.8856,131748.0
2015-06-11 09:40:00,33.47,33.55,33.44,33.53,34027.0,25.8933,25.9552,25.8701,25.9397,34027.0
2015-06-11 09:50:00,33.54,33.69,33.54,33.68,51401.0,25.9475,26.0635,25.9475,26.0558,51401.0
2015-06-11 10:00:00,33.69,33.78,33.68,33.74,66323.0,26.0635,26.1331,26.0558,26.1022,66323.0
2015-06-11 10:10:00,33.74,33.8,33.7,33.79,57326.0,26.1022,26.1486,26.0712,26.1409,57326.0
2015-06-11 10:20:00,33.79,33.83,33.78,33.81,62568.0,26.1409,26.1718,26.1331,26.1563,62568.0
2015-06-11 10:30:00,33.81,33.82,33.67,33.72,73618.0,26.1563,26.1641,26.048,26.0867,73618.0
2015-06-11 10:40:00,33.72,33.85,33.71,33.8,51630.0,26.0867,26.1873,26.079,26.1486,51630.0
2015-06-11 10:50:00,33.8,33.81,33.72,33.72,51797.0,26.1486,26.1563,26.0867,26.0867,51797.0
2015-06-11 11:00:00,33.72,33.81,33.7,33.8,59892.0,26.0867,26.1563,26.0712,26.1486,59892.0
2015-06-11 11:10:00,33.8,33.85,33.79,33.81,39811.0,26.1486,26.1873,26.1409,26.1563,39811.0
2015-06-11 11:20:00,33.8,33.83,33.77,33.82,51431.0,26.1486,26.1718,26.1254,26.1641,51431.0
2015-06-11 11:30:00,33.82,33.85,33.79,33.85,45963.0,26.1641,26.1873,26.1409,26.1873,45963.0
2015-06-11 11:40:00,33.85,33.85,33.8,33.82,28360.0,26.1873,26.1873,26.1486,26.1641,28360.0
2015-06-11 11:50:00,33.82,33.85,33.8,33.83,35042.0,26.1641,26.1873,26.1486,26.1718,35042.0
2015-06-11 12:00:00,33.82,33.86,33.81,33.84,27268.0,26.1641,26.195,26.1563,26.1796,27268.0
2015-06-11 12:10:00,33.84,33.92,33.81,33.86,86372.0,26.1796,26.2414,26.1563,26.195,86372.0
2015-06-11 12:20:00,33.86,33.91,33.84,33.9,72117.0,26.195,26.2337,26.1796,26.226,72117.0
2015-06-11 12:30:00,33.9,33.92,33.87,33.9,35913.0,26.226,26.2414,26.2028,26.226,35913.0
2015-06-11 12:40:00,33.9,33.9,33.86,33.89,28918.0,26.226,26.226,26.195,26.2182,28918.0
2015-06-11 12:50:00,33.88,33.88,33.85,33.87,33938.0,26.2105,26.2105,26.1873,26.2028,33938.0
2015-06-11 13:00:00,33.87,33.87,33.85,33.86,31149.0,26.2028,26.2028,26.1873,26.195,31149.0
2015-06-11 13:10:00,33.85,33.9,33.84,33.85,60070.0,26.1873,26.226,26.1796,26.1873,60070.0
2015-06-11 13:20:00,33.85,33.87,33.84,33.85,28363.0,26.1873,26.2028,26.1796,26.1873,28363.0
2015-06-11 13:30:00,33.85,33.89,33.84,33.86,45801.0,26.1873,26.2182,26.1796,26.195,45801.0
2015-06-11 13:40:00,33.87,33.96,33.86,33.91,148061.0,26.2028,26.2724,26.195,26.2337,148061.0
2015-06-11 13:50:00,33.9,33.91,33.87,33.89,28077.0,26.226,26.2337,26.2028,26.2182,28077.0
2015-06-11 14:00:00,33.88,33.91,33.87,33.88,46525.0,26.2105,26.2337,26.2028,26.2105,46525.0
2015-06-11 14:10:00,33.88,33.89,33.87,33.87,20649.0,26.2105,26.2182,26.2028,26.2028,20649.0
2015-06-11 14:20:00,33.87,33.9,33.87,33.9,27771.0,26.2028,26.226,26.2028,26.226,27771.0
2015-06-11 14:30:00,33.9,33.91,33.87,33.87,30522.0,26.226,26.2337,26.2028,26.2028,30522.0
2015-06-11 14:40:00,33.87,33.88,33.84,33.85,42464.0,26.2028,26.2105,26.1796,26.1873,42464.0
2015-06-11 14:50:00,33.86,33.89,33.85,33.89,43927.0,26.195,26.2182,26.1873,26.2182,43927.0
2015-06-11 15:00:00,33.89,33.89,33.8,33.8,94174.0,26.2182,26.2182,26.1486,26.1486,94174.0
2015-06-11 15:10:00,33.81,33.84,33.8,33.83,100721.0,26.1563,26.1796,26.1486,26.1718,100721.0
2015-06-11 15:20:00,33.82,33.82,33.74,33.75,139365.0,26.1641,26.1641,26.1022,26.1099,139365.0
2015-06-11 15:30:00,33.75,33.76,33.7,33.71,174848.0,26.1099,26.1177,26.0712,26.079,174848.0
2015-06-11 15:40:00,33.71,33.71,33.64,33.68,178912.0,26.079,26.079,26.0248,26.0558,178912.0
2015-06-11 15:50:00,33.64,33.69,33.64,33.69,315333.0,26.0248,26.0635,26.0248,26.0635,315333.0
2015-06-12 09:30:00,33.48,33.61,33.4,33.46,73617.0,25.9011,26.0016,25.8392,25.8856,73617.0
2015-06-12 09:40:00,33.46,33.47,33.4,33.45,51412.0,25.8856,25.8933,25.8392,25.8778,51412.0
2015-06-12 09:50:00,33.44,33.51,33.42,33.45,45435.0,25.8701,25.9243,25.8546,25.8778,45435.0
2015-06-12 10:00:00,33.45,33.53,33.41,33.45,85654.0,25.8778,25.9397,25.8469,25.8778,85654.0
2015-06-12 10:10:00,33.45,33.45,33.32,33.35,75382.0,25.8778,25.8778,25.7773,25.8005,75382.0
2015-06-12 10:20:00,33.36,33.41,33.32,33.37,64218.0,25.8082,25.8469,25.7773,25.816,64218.0
2015-06-12 10:30:00,33.36,33.38,33.27,33.29,65942.0,25.8082,25.8237,25.7386,25.7541,65942.0
2015-06-12 10:40:00,33.29,33.33,33.27,33.3,38383.0,25.7541,25.785,25.7386,25.7618,38383.0
2015-06-12 10:50:00,33.31,33.34,33.29,33.31,34009.0,25.7695,25.7927,25.7541,25.7695,34009.0
2015-06-12 11:00:00,33.3,33.36,33.29,33.34,27453.0,25.7618,25.8082,25.7541,25.7927,27453.0
2015-06-12 11:10:00,33.34,33.42,33.32,33.41,46730.0,25.7927,25.8546,25.7773,25.8469,46730.0
2015-06-12 11:20:00,33.42,33.45,33.37,33.4,41989.0,25.8546,25.8778,25.816,25.8392,41989.0
2015-06-12 11:30:00,33.4,33.46,33.37,33.41,58204.0,25.8392,25.8856,25.816,25.8469,58204.0
2015-06-12 11:40:00,33.41,33.42,33.33,33.33,67093.0,25.8469,25.8546,25.785,25.785,67093.0
2015-06-12 11:50:00,33.34,33.38,33.32,33.33,56533.0,25.7927,25.8237,25.7773,25.785,56533.0
2015-06-12 12:00:00,33.33,33.39,33.33,33.36,54017.0,25.785,25.8314,25.785,25.8082,54017.0
2015-06-12 12:10:00,33.36,33.39,33.33,33.37,73366.0,25.8082,25.8314,25.785,25.816,73366.0
2015-06-12 12:20:00,33.36,33.41,33.35,33.38,65550.0,25.8082,25.8469,25.8005,25.8237,65550.0
2015-06-12 12:30:00,33.38,33.39,33.34,33.37,50446.0,25.8237,25.8314,25.7927,25.816,50446.0
2015-06-12 12:40:00,33.37,33.4,33.34,33.39,53607.0,25.816,25.8392,25.7927,25.8314,53607.0
2015-06-12 12:50:00,33.38,33.39,33.33,33.33,39105.0,25.8237,25.8314,25.785,25.785,39105.0
2015-06-12 13:00:00,33.33,33.37,33.32,33.37,41937.0,25.785,25.816,25.7773,25.816,41937.0
2015-06-12 13:10:00,33.37,33.4,33.36,33.37,29425.0,25.816,25.8392,25.8082,25.816,29425.0
2015-06-12 13:20:00,33.38,33.38,33.35,33.38,44330.0,25.8237,25.8237,25.8005,25.8237,44330.0
2015-06-12 13:30:00,33.38,33.46,33.37,33.45,62968.0,25.8237,25.8856,25.816,25.8778,62968.0
2015-06-12 13:40:00,33.44,33.46,33.4,33.4,50623.0,25.8701,25.8856,25.8392,25.8392,50623.0
2015-06-12 13:50:00,33.4,33.45,33.4,33.43,33491.0,25.8392,25.8778,25.8392,25.8624,33491.0
2015-06-12 14:00:00,33.43,33.46,33.42,33.44,84621.0,25.8624,25.8856,25.8546,25.8701,84621.0
2015-06-12 14:10:00,33.43,33.48,33.42,33.47,38721.0,25.8624,25.9011,25.8546,25.8933,38721.0
2015-06-12 14:20:00,33.46,33.47,33.44,33.44,16617.0,25.8856,25.8933,25.8701,25.8701,16617.0
2015-06-12 14:30:00,33.44,33.44,33.36,33.4,43761.0,25.8701,25.8701,25.8082,25.8392,43761.0
2015-06-12 14:40:00,33.4,33.42,33.37,33.4,44080.0,25.8392,25.8546,25.816,25.8392,44080.0
2015-06-12 14:50:00,33.41,33.41,33.37,33.37,30421.0,25.8469,25.8469,25.816,25.816,30421.0
2015-06-12 15:00:00,33.37,33.41,33.35,33.38,74914.0,25.816,25.8469,25.8005,25.8237,74914.0
2015-06-12 15:10:00,33.39,33.42,33.38,33.39,42746.0,25.8314,25.8546,25.8237,25.8314,42746.0
2015-06-12 15:20:00,33.4,33.44,33.39,33.44,62550.0,25.8392,25.8701,25.8314,25.8701,62550.0
2015-06-12 15:30:00,33.44,33.45,33.42,33.43,91024.0,25.8701,25.8778,25.8546,25.8624,91024.0
2015-06-12 15:40:00,33.42,33.48,33.42,33.47,84205.0,25.8546,25.9011,25.8546,25.8933,84205.0
2015-06-12 15:50:00,33.47,33.5,33.46,33.49,304307.0,25.8933,25.9165,25.8856,25.9088,304307.0
2015-06-15 09:30:00,33.35,33.41,33.2,33.28,93460.0,25.8005,25.8469,25.6844,25.7463,93460.0
2015-06-15 09:40:00,33.25,33.32,33.0,33.06,90339.0,25.7231,25.7773,25.5297,25.5761,90339.0
2015-06-15 09:50:00,33.05,33.07,32.97,32.98,73547.0,25.5684,25.5839,25.5065,25.5142,73547.0
2015-06-15 10:00:00,32.98,33.1,32.97,33.05,145343.0,25.5142,25.6071,25.5065,25.5684,145343.0
2015-06-15 10:10:00,33.05,33.13,33.02,33.12,76470.0,25.5684,25.6303,25.5452,25.6225,76470.0
2015-06-15 10:20:00,33.13,33.19,33.12,33.14,52952.0,25.6303,25.6767,25.6225,25.638,52952.0
2015-06-15 10:30:00,33.13,33.19,33.11,33.14,72611.0,25.6303,25.6767,25.6148,25.638,72611.0
2015-06-15 10:40:00,33.14,33.21,33.1,33.14,58810.0,25.638,25.6922,25.6071,25.638,58810.0
2015-06-15 10:50:00,33.13,33.18,33.12,33.17,60088.0,25.6303,25.669,25.6225,25.6612,60088.0
2015-06-15 11:00:00,33.17,33.3,33.17,33.29,61564.0,25.6612,25.7618,25.6612,25.7541,61564.0
2015-06-15 11:10:00,33.3,33.42,33.3,33.42,76395.0,25.7618,25.8546,25.7618,25.8546,76395.0
2015-06-15 11:20:00,33.42,33.45,33.27,33.27,80231.0,25.8546,25.8778,25.7386,25.7386,80231.0
2015-06-15 11:30:00,33.27,33.4,33.27,33.4,59872.0,25.7386,25.8392,25.7386,25.8392,59872.0
2015-06-15 11:40:00,33.39,33.49,33.38,33.46,127701.0,25.8314,25.9088,25.8237,25.8856,127701.0
2015-06-15 11:50:00,33.45,33.49,33.4,33.47,70549.0,25.8778,25.9088,25.8392,25.8933,70549.0
2015-06-15 12:00:00,33.46,33.54,33.43,33.51,92189.0,25.8856,25.9475,25.8624,25.9243,92189.0
2015-06-15 12:10:00,33.51,33.53,33.49,33.5,28545.0,25.9243,25.9397,25.9088,25.9165,28545.0
2015-06-15 12:20:00,33.51,33.59,33.51,33.57,80828.0,25.9243,25.9861,25.9243,25.9707,80828.0
2015-06-15 12:30:00,33.57,33.57,33.52,33.52,40097.0,25.9707,25.9707,25.932,25.932,40097.0
2015-06-15 12:40:00,33.52,33.61,33.52,33.6,62928.0,25.932,26.0016,25.932,25.9939,62928.0
2015-06-15 12:50:00,33.61,33.61,33.56,33.58,54396.0,26.0016,26.0016,25.9629,25.9784,54396.0
2015-06-15 13:00:00,33.57,33.58,33.52,33.54,59625.0,25.9707,25.9784,25.932,25.9475,59625.0
2015-06-15 13:10:00,33.55,33.57,33.53,33.53,61598.0,25.9552,25.9707,25.9397,25.9397,61598.0
2015-06-15 13:20:00,33.54,33.57,33.48,33.53,69368.0,25.9475,25.9707,25.9011,25.9397,69368.0
2015-06-15 13:30:00,33.53,33.53,33.49,33.49,59027.0,25.9397,25.9397,25.9088,25.9088,59027.0
2015-06-15 13:40:00,33.49,33.5,33.38,33.39,76230.0,25.9088,25.9165,25.8237,25.8314,76230.0
2015-06-15 13:50:00,33.39,33.49,33.37,33.4,110483.0,25.8314,25.9088,25.816,25.8392,110483.0
2015-06-15 14:00:00,33.4,33.43,33.37,33.37,34265.0,25.8392,25.8624,25.816,25.816,34265.0
2015-06-15 14:10:00,33.38,33.46,33.37,33.46,51414.0,25.8237,25.8856,25.816,25.8856,51414.0
2015-06-15 14:20:00,33.46,33.46,33.39,33.4,40221.0,25.8856,25.8856,25.8314,25.8392,40221.0
2015-06-15 14:30:00,33.4,33.43,33.37,33.42,40435.0,25.8392,25.8624,25.816,25.8546,40435.0
2015-06-15 14:40:00,33.41,33.42,33.37,33.39,35814.0,25.8469,25.8546,25.816,25.8314,35814.0
2015-06-15 14:50:00,33.39,33.39,33.31,33.34,56157.0,25.8314,25.8314,25.7695,25.7927,56157.0
2015-06-15 15:00:00,33.34,33.36,33.28,33.34,86325.0,25.7927,25.8082,25.7463,25.7927,86325.0
2015-06-15 15:10:00,33.34,33.4,33.32,33.36,99940.0,25.7927,25.8392,25.7773,25.8082,99940.0
2015-06-15 15:20:00,33.36,33.45,33.36,33.44,115904.0,25.8082,25.8778,25.8082,25.8701,115904.0
2015-06-15 15:30:00,33.44,33.5,33.44,33.5,90196.0,25.8701,25.9165,25.8701,25.9165,90196.0
2015-06-15 15:40:00,33.5,33.59,33.49,33.59,151548.0,25.9165,25.9861,25.9088,25.9861,151548.0
2015-06-15 15:50:00,33.58,33.6,33.53,33.55,242909.0,25.9784,25.9939,25.9397,25.9552,242909.0
2015-06-16 09:30:00,33.46,33.61,33.3,33.55,58226.0,25.8856,26.0016,25.7618,25.9552,58226.0
2015-06-16 09:40:00,33.56,33.67,33.45,33.63,45679.0,25.9629,26.048,25.8778,26.0171,45679.0
2015-06-16 09:50:00,33.62,33.68,33.55,33.55,52289.0,26.0094,26.0558,25.9552,25.9552,52289.0
2015-06-16 10:00:00,33.55,33.58,33.46,33.49,38538.0,25.9552,25.9784,25.8856,25.9088,38538.0
2015-06-16 10:10:00,33.49,33.51,33.41,33.48,31136.0,25.9088,25.9243,25.8469,25.9011,31136.0
2015-06-16 10:20:00,33.47,33.56,33.47,33.54,60014.0,25.8933,25.9629,25.8933,25.9475,60014.0
2015-06-16 10:30:00,33.55,33.56,33.51,33.55,41813.0,25.9552,25.9629,25.9243,25.9552,41813.0
2015-06-16 10:40:00,33.54,33.62,33.54,33.58,55359.0,25.9475,26.0094,25.9475,25.9784,55359.0
2015-06-16 10:50:00,33.59,33.59,33.43,33.46,80841.0,25.9861,25.9861,25.8624,25.8856,80841.0
2015-06-16 11:00:00,33.47,33.55,33.46,33.53,80983.0,25.8933,25.9552,25.8856,25.9397,80983.0
2015-06-16 11:10:00,33.53,33.59,33.5,33.51,39395.0,25.9397,25.9861,25.9165,25.9243,39395.0
2015-06-16 11:20:00,33.52,33.55,33.5,33.54,26567.0,25.932,25.9552,25.9165,25.9475,26567.0
2015-06-16 11:30:00,33.54,33.58,33.52,33.54,49630.0,25.9475,25.9784,25.932,25.9475,49630.0
2015-06-16 11:40:00,33.53,33.63,33.52,33.62,136564.0,25.9397,26.0171,25.932,26.0094,136564.0
2015-06-16 11:50:00,33.62,33.68,33.61,33.68,66692.0,26.0094,26.0558,26.0016,26.0558,66692.0
2015-06-16 12:00:00,33.69,33.7,33.63,33.63,78296.0,26.0635,26.0712,26.0171,26.0171,78296.0
2015-06-16 12:10:00,33.63,33.65,33.62,33.62,54913.0,26.0171,26.0326,26.0094,26.0094,54913.0
2015-06-16 12:20:00,33.63,33.63,33.57,33.59,95071.0,26.0171,26.0171,25.9707,25.9861,95071.0
2015-06-16 12:30:00,33.58,33.58,33.55,33.56,44694.0,25.9784,25.9784,25.9552,25.9629,44694.0
2015-06-16 12:40:00,33.57,33.57,33.53,33.55,30188.0,25.9707,25.9707,25.9397,25.9552,30188.0
2015-06-16 12:50:00,33.55,33.61,33.54,33.6,31952.0,25.9552,26.0016,25.9475,25.9939,31952.0
2015-06-16 13:00:00,33.61,33.61,33.55,33.55,41135.0,26.0016,26.0016,25.9552,25.9552,41135.0
2015-06-16 13:10:00,33.56,33.63,33.55,33.61,42912.0,25.9629,26.0171,25.9552,26.0016,42912.0
2015-06-16 13:20:00,33.6,33.71,33.59,33.7,61768.0,25.9939,26.079,25.9861,26.0712,61768.0
2015-06-16 13:30:00,33.7,33.73,33.69,33.71,36283.0,26.0712,26.0945,26.0635,26.079,36283.0
2015-06-16 13:40:00,33.72,33.73,33.66,33.7,36558.0,26.0867,26.0945,26.0403,26.0712,36558.0
2015-06-16 13:50:00,33.7,33.71,33.68,33.68,25619.0,26.0712,26.079,26.0558,26.0558,25619.0
2015-06-16 14:00:00,33.68,33.69,33.64,33.66,43398.0,26.0558,26.0635,26.0248,26.0403,43398.0
2015-06-16 14:10:00,33.66,33.67,33.6,33.62,41375.0,26.0403,26.048,25.9939,26.0094,41375.0
2015-06-16 14:20:00,33.63,33.63,33.59,33.59,38423.0,26.0171,26.0171,25.9861,25.9861,38423.0
2015-06-16 14:30:00,33.59,33.63,33.59,33.6,35313.0,25.9861,26.0171,25.9861,25.9939,35313.0
2015-06-16 14:40:00,33.6,33.61,33.56,33.6,29084.0,25.9939,26.0016,25.9629,25.9939,29084.0
2015-06-16 14:50:00,33.6,33.63,33.58,33.58,49116.0,25.9939,26.0171,25.9784,25.9784,49116.0
2015-06-16 15:00:00,33.58,33.61,33.56,33.6,50320.0,25.9784,26.0016,25.9629,25.9939,50320.0
2015-06-16 15:10:00,33.6,33.62,33.57,33.58,46605.0,25.9939,26.0094,25.9707,25.9784,46605.0
2015-06-16 15:20:00,33.58,33.61,33.57,33.61,50025.0,25.9784,26.0016,25.9707,26.0016,50025.0
2015-06-16 15:30:00,33.6,33.62,33.57,33.61,87453.0,25.9939,26.0094,25.9707,26.0016,87453.0
2015-06-16 15:40:00,33.6,33.62,33.55,33.59,82093.0,25.9939,26.0094,25.9552,25.9861,82093.0
2015-06-16 15:50:00,33.58,33.59,33.51,33.55,220919.0,25.9784,25.9861,25.9243,25.9552,220919.0
2015-06-17 09:30:00,33.65,33.8,33.56,33.8,52135.0,26.0326,26.1486,25.9629,26.1486,52135.0
2015-06-17 09:40:00,33.84,33.88,33.78,33.86,17852.0,26.1796,26.2105,26.1331,26.195,17852.0
2015-06-17 09:50:00,33.86,33.87,33.79,33.83,45105.0,26.195,26.2028,26.1409,26.1718,45105.0
2015-06-17 10:00:00,33.83,33.86,33.78,33.84,30399.0,26.1718,26.195,26.1331,26.1796,30399.0
2015-06-17 10:10:00,33.84,33.88,33.79,33.8,25746.0,26.1796,26.2105,26.1409,26.1486,25746.0
2015-06-17 10:20:00,33.8,33.83,33.76,33.83,23976.0,26.1486,26.1718,26.1177,26.1718,23976.0
2015-06-17 10:30:00,33.82,33.83,33.76,33.76,19746.0,26.1641,26.1718,26.1177,26.1177,19746.0
2015-06-17 10:40:00,33.76,33.81,33.75,33.79,56138.0,26.1177,26.1563,26.1099,26.1409,56138.0
2015-06-17 10:50:00,33.79,33.85,33.78,33.84,54876.0,26.1409,26.1873,26.1331,26.1796,54876.0
2015-06-17 11:00:00,33.84,33.93,33.83,33.92,77507.0,26.1796,26.2492,26.1718,26.2414,77507.0
2015-06-17 11:10:00,33.92,33.93,33.87,33.89,72387.0,26.2414,26.2492,26.2028,26.2182,72387.0
2015-06-17 11:20:00,33.88,33.91,33.81,33.82,29187.0,26.2105,26.2337,26.1563,26.1641,29187.0
2015-06-17 11:30:00,33.81,33.82,33.77,33.79,56637.0,26.1563,26.1641,26.1254,26.1409,56637.0
2015-06-17 11:40:00,33.79,33.81,33.77,33.81,53050.0,26.1409,26.1563,26.1254,26.1563,53050.0
2015-06-17 11:50:00,33.81,33.88,33.8,33.88,32554.0,26.1563,26.2105,26.1486,26.2105,32554.0
2015-06-17 12:00:00,33.87,33.9,33.79,33.8,48530.0,26.2028,26.226,26.1409,26.1486,48530.0
2015-06-17 12:10:00,33.8,33.8,33.76,33.79,42697.0,26.1486,26.1486,26.1177,26.1409,42697.0
2015-06-17 12:20:00,33.78,33.82,33.78,33.81,18964.0,26.1331,26.1641,26.1331,26.1563,18964.0
2015-06-17 12:30:00,33.8,33.82,33.78,33.78,52455.0,26.1486,26.1641,26.1331,26.1331,52455.0
2015-06-17 12:40:00,33.78,33.82,33.78,33.8,47983.0,26.1331,26.1641,26.1331,26.1486,47983.0
2015-06-17 12:50:00,33.79,33.8,33.77,33.8,69228.0,26.1409,26.1486,26.1254,26.1486,69228.0
2015-06-17 13:00:00,33.8,33.82,33.77,33.8,25025.0,26.1486,26.1641,26.1254,26.1486,25025.0
2015-06-17 13:10:00,33.8,33.81,33.78,33.79,18820.0,26.1486,26.1563,26.1331,26.1409,18820.0
2015-06-17 13:20:00,33.79,33.81,33.77,33.78,22859.0,26.1409,26.1563,26.1254,26.1331,22859.0
2015-06-17 13:30:00,33.78,33.81,33.76,33.8,34085.0,26.1331,26.1563,26.1177,26.1486,34085.0
2015-06-17 13:40:00,33.8,33.81,33.72,33.73,43430.0,26.1486,26.1563,26.0867,26.0945,43430.0
2015-06-17 13:50:00,33.73,33.75,33.7,33.7,57664.0,26.0945,26.1099,26.0712,26.0712,57664.0
2015-06-17 14:00:00,33.69,33.87,33.63,33.81,136843.0,26.0635,26.2028,26.0171,26.1563,136843.0
2015-06-17 14:10:00,33.81,33.82,33.74,33.74,76355.0,26.1563,26.1641,26.1022,26.1022,76355.0
2015-06-17 14:20:00,33.75,33.75,33.68,33.71,37489.0,26.1099,26.1099,26.0558,26.079,37489.0
2015-06-17 14:30:00,33.7,33.83,33.69,33.82,55886.0,26.0712,26.1718,26.0635,26.1641,55886.0
2015-06-17 14:40:00,33.83,33.89,33.81,33.86,144466.0,26.1718,26.2182,26.1563,26.195,144466.0
2015-06-17 14:50:00,33.86,33.92,33.85,33.87,58014.0,26.195,26.2414,26.1873,26.2028,58014.0
2015-06-17 15:00:00,33.87,33.89,33.76,33.76,89905.0,26.2028,26.2182,26.1177,26.1177,89905.0
2015-06-17 15:10:00,33.76,33.86,33.75,33.84,69480.0,26.1177,26.195,26.1099,26.1796,69480.0
2015-06-17 15:20:00,33.84,33.89,33.84,33.84,83442.0,26.1796,26.2182,26.1796,26.1796,83442.0
2015-06-17 15:30:00,33.84,33.88,33.81,33.86,114290.0,26.1796,26.2105,26.1563,26.195,114290.0
2015-06-17 15:40:00,33.86,33.87,33.74,33.77,102457.0,26.195,26.2028,26.1022,26.1254,102457.0
2015-06-17 15:50:00,33.77,33.8,33.75,33.77,195643.0,26.1254,26.1486,26.1099,26.1254,195643.0
2015-06-18 09:30:00,33.81,34.07,33.81,33.91,125270.0,26.1563,26.3575,26.1563,26.2337,125270.0
2015-06-18 09:40:00,33.91,33.93,33.82,33.84,101126.0,26.2337,26.2492,26.1641,26.1796,101126.0
2015-06-18 09:50:00,33.84,33.86,33.79,33.79,90893.0,26.1796,26.195,26.1409,26.1409,90893.0
2015-06-18 10:00:00,33.82,33.83,33.79,33.82,64413.0,26.1641,26.1718,26.1409,26.1641,64413.0
2015-06-18 10:10:00,33.82,33.84,33.8,33.81,61478.0,26.1641,26.1796,26.1486,26.1563,61478.0
2015-06-18 10:20:00,33.81,33.82,33.76,33.76,88444.0,26.1563,26.1641,26.1177,26.1177,88444.0
2015-06-18 10:30:00,33.76,33.84,33.71,33.83,102323.0,26.1177,26.1796,26.079,26.1718,102323.0
2015-06-18 10:40:00,33.84,33.92,33.79,33.9,103400.0,26.1796,26.2414,26.1409,26.226,103400.0
2015-06-18 10:50:00,33.91,33.96,33.9,33.94,59075.0,26.2337,26.2724,26.226,26.2569,59075.0
2015-06-18 11:00:00,33.94,33.98,33.92,33.92,73754.0,26.2569,26.2879,26.2414,26.2414,73754.0
2015-06-18 11:10:00,33.91,33.94,33.87,33.89,38224.0,26.2337,26.2569,26.2028,26.2182,38224.0
2015-06-18 11:20:00,33.88,33.97,33.88,33.95,62974.0,26.2105,26.2801,26.2105,26.2647,62974.0
2015-06-18 11:30:00,33.95,33.98,33.89,33.89,146245.0,26.2647,26.2879,26.2182,26.2182,146245.0
2015-06-18 11:40:00,33.89,33.94,33.88,33.91,49745.0,26.2182,26.2569,26.2105,26.2337,49745.0
2015-06-18 11:50:00,33.91,33.93,33.86,33.92,44884.0,26.2337,26.2492,26.195,26.2414,44884.0
2015-06-18 12:00:00,33.93,33.95,33.87,33.88,42819.0,26.2492,26.2647,26.2028,26.2105,42819.0
2015-06-18 12:10:00,33.88,33.89,33.85,33.86,29138.0,26.2105,26.2182,26.1873,26.195,29138.0
2015-06-18 12:20:00,33.85,33.93,33.84,33.91,32602.0,26.1873,26.2492,26.1796,26.2337,32602.0
2015-06-18 12:30:00,33.91,33.94,33.85,33.88,53910.0,26.2337,26.2569,26.1873,26.2105,53910.0
2015-06-18 12:40:00,33.88,33.89,33.83,33.83,25810.0,26.2105,26.2182,26.1718,26.1718,25810.0
2015-06-18 12:50:00,33.82,33.85,33.82,33.82,24575.0,26.1641,26.1873,26.1641,26.1641,24575.0
2015-06-18 13:00:00,33.82,33.91,33.82,33.84,40479.0,26.1641,26.2337,26.1641,26.1796,40479.0
2015-06-18 13:10:00,33.84,33.89,33.81,33.82,33267.0,26.1796,26.2182,26.1563,26.1641,33267.0
2015-06-18 13:20:00,33.81,33.81,33.75,33.77,47284.0,26.1563,26.1563,26.1099,26.1254,47284.0
2015-06-18 13:30:00,33.76,33.8,33.75,33.78,51690.0,26.1177,26.1486,26.1099,26.1331,51690.0
2015-06-18 13:40:00,33.78,33.81,33.77,33.77,28562.0,26.1331,26.1563,26.1254,26.1254,28562.0
2015-06-18 13:50:00,33.77,33.78,33.72,33.75,41049.0,26.1254,26.1331,26.0867,26.1099,41049.0
2015-06-18 14:00:00,33.76,33.78,33.75,33.77,37146.0,26.1177,26.1331,26.1099,26.1254,37146.0
2015-06-18 14:10:00,33.77,33.78,33.74,33.77,55862.0,26.1254,26.1331,26.1022,26.1254,55862.0
2015-06-18 14:20:00,33.77,33.82,33.77,33.8,33817.0,26.1254,26.1641,26.1254,26.1486,33817.0
2015-06-18 14:30:00,33.8,33.83,33.8,33.83,32749.0,26.1486,26.1718,26.1486,26.1718,32749.0
2015-06-18 14:40:00,33.84,33.84,33.81,33.84,34340.0,26.1796,26.1796,26.1563,26.1796,34340.0
2015-06-18 14:50:00,33.84,33.89,33.83,33.86,91087.0,26.1796,26.2182,26.1718,26.195,91087.0
2015-06-18 15:00:00,33.86,33.86,33.78,33.79,65998.0,26.195,26.195,26.1331,26.1409,65998.0
2015-06-18 15:10:00,33.79,33.81,33.78,33.81,60782.0,26.1409,26.1563,26.1331,26.1563,60782.0
2015-06-18 15:20:00,33.81,33.89,33.78,33.88,71242.0,26.1563,26.2182,26.1331,26.2105,71242.0
2015-06-18 15:30:00,33.88,33.89,33.72,33.74,150031.0,26.2105,26.2182,26.0867,26.1022,150031.0
2015-06-18 15:40:00,33.74,33.78,33.72,33.76,139927.0,26.1022,26.1331,26.0867,26.1177,139927.0
2015-06-18 15:50:00,33.77,33.81,33.75,33.77,264855.0,26.1254,26.1563,26.1099,26.1254,264855.0
2015-06-19 09:30:00,33.82,33.97,33.82,33.86,490614.0,26.1641,26.2801,26.1641,26.195,490614.0
2015-06-19 09:40:00,33.87,33.9,33.81,33.81,76781.0,26.2028,26.226,26.1563,26.1563,76781.0
2015-06-19 09:50:00,33.81,33.84,33.78,33.81,71709.0,26.1563,26.1796,26.1331,26.1563,71709.0
2015-06-19 10:00:00,33.81,33.84,33.78,33.84,45693.0,26.1563,26.1796,26.1331,26.1796,45693.0
2015-06-19 10:10:00,33.85,33.85,33.78,33.79,61919.0,26.1873,26.1873,26.1331,26.1409,61919.0
2015-06-19 10:20:00,33.78,33.8,33.68,33.75,97690.0,26.1331,26.1486,26.0558,26.1099,97690.0
2015-06-19 10:30:00,33.75,33.78,33.71,33.74,65508.0,26.1099,26.1331,26.079,26.1022,65508.0
2015-06-19 10:40:00,33.75,33.85,33.75,33.83,45468.0,26.1099,26.1873,26.1099,26.1718,45468.0
2015-06-19 10:50:00,33.83,33.83,33.77,33.8,53648.0,26.1718,26.1718,26.1254,26.1486,53648.0
2015-06-19 11:00:00,33.81,33.81,33.74,33.75,43737.0,26.1563,26.1563,26.1022,26.1099,43737.0
2015-06-19 11:10:00,33.75,33.78,33.73,33.74,36808.0,26.1099,26.1331,26.0945,26.1022,36808.0
2015-06-19 11:20:00,33.75,33.75,33.7,33.71,62052.0,26.1099,26.1099,26.0712,26.079,62052.0
2015-06-19 11:30:00,33.71,33.76,33.7,33.75,51220.0,26.079,26.1177,26.0712,26.1099,51220.0
2015-06-19 11:40:00,33.74,33.75,33.7,33.73,47232.0,26.1022,26.1099,26.0712,26.0945,47232.0
2015-06-19 11:50:00,33.74,33.76,33.73,33.74,47276.0,26.1022,26.1177,26.0945,26.1022,47276.0
2015-06-19 12:00:00,33.74,33.75,33.71,33.71,29548.0,26.1022,26.1099,26.079,26.079,29548.0
2015-06-19 12:10:00,33.71,33.75,33.71,33.75,31847.0,26.079,26.1099,26.079,26.1099,31847.0
2015-06-19 12:20:00,33.75,33.77,33.74,33.77,33191.0,26.1099,26.1254,26.1022,26.1254,33191.0
2015-06-19 12:30:00,33.77,33.81,33.77,33.81,25979.0,26.1254,26.1563,26.1254,26.1563,25979.0
2015-06-19 12:40:00,33.8,33.81,33.79,33.81,27779.0,26.1486,26.1563,26.1409,26.1563,27779.0
2015-06-19 12:50:00,33.8,33.81,33.77,33.77,18912.0,26.1486,26.1563,26.1254,26.1254,18912.0
2015-06-19 13:00:00,33.77,33.83,33.76,33.83,50506.0,26.1254,26.1718,26.1177,26.1718,50506.0
2015-06-19 13:10:00,33.83,33.87,33.82,33.87,35288.0,26.1718,26.2028,26.1641,26.2028,35288.0
2015-06-19 13:20:00,33.87,33.91,33.86,33.9,69217.0,26.2028,26.2337,26.195,26.226,69217.0
2015-06-19 13:30:00,33.9,33.95,33.9,33.95,32789.0,26.226,26.2647,26.226,26.2647,32789.0
2015-06-19 13:40:00,33.95,33.96,33.92,33.94,48040.0,26.2647,26.2724,26.2414,26.2569,48040.0
2015-06-19 13:50:00,33.94,33.95,33.88,33.9,35471.0,26.2569,26.2647,26.2105,26.226,35471.0
2015-06-19 14:00:00,33.89,33.91,33.87,33.89,33935.0,26.2182,26.2337,26.2028,26.2182,33935.0
2015-06-19 14:10:00,33.9,33.91,33.88,33.89,40570.0,26.226,26.2337,26.2105,26.2182,40570.0
2015-06-19 14:20:00,33.89,33.95,33.83,33.88,104281.0,26.2182,26.2647,26.1718,26.2105,104281.0
2015-06-19 14:30:00,33.89,33.91,33.88,33.91,37056.0,26.2182,26.2337,26.2105,26.2337,37056.0
2015-06-19 14:40:00,33.91,33.91,33.87,33.88,59871.0,26.2337,26.2337,26.2028,26.2105,59871.0
2015-06-19 14:50:00,33.88,33.92,33.87,33.9,65558.0,26.2105,26.2414,26.2028,26.226,65558.0
2015-06-19 15:00:00,33.9,33.92,33.88,33.89,38907.0,26.226,26.2414,26.2105,26.2182,38907.0
2015-06-19 15:10:00,33.89,33.93,33.88,33.91,79452.0,26.2182,26.2492,26.2105,26.2337,79452.0
2015-06-19 15:20:00,33.91,33.93,33.9,33.9,54977.0,26.2337,26.2492,26.226,26.226,54977.0
2015-06-19 15:30:00,33.9,33.97,33.9,33.94,114134.0,26.226,26.2801,26.226,26.2569,114134.0
2015-06-19 15:40:00,33.94,33.97,33.92,33.95,80910.0,26.2569,26.2801,26.2414,26.2647,80910.0
2015-06-19 15:50:00,33.99,34.0,33.88,33.89,611154.0,26.2956,26.3033,26.2105,26.2182,611154.0
2015-06-22 09:30:00,34.0,34.05,33.95,34.02,103482.0,26.3033,26.342,26.2647,26.3188,103482.0
2015-06-22 09:40:00,34.01,34.03,33.94,34.03,44028.0,26.3111,26.3265,26.2569,26.3265,44028.0
2015-06-22 09:50:00,34.03,34.05,33.99,34.0,70206.0,26.3265,26.342,26.2956,26.3033,70206.0
2015-06-22 10:00:00,34.01,34.07,33.99,34.05,39708.0,26.3111,26.3575,26.2956,26.342,39708.0
2015-06-22 10:10:00,34.05,34.11,34.05,34.09,65481.0,26.342,26.3884,26.342,26.373,65481.0
2015-06-22 10:20:00,34.09,34.18,34.09,34.17,63924.0,26.373,26.4426,26.373,26.4349,63924.0
2015-06-22 10:30:00,34.16,34.24,34.13,34.24,115022.0,26.4271,26.489,26.4039,26.489,115022.0
2015-06-22 10:40:00,34.23,34.29,34.22,34.23,68952.0,26.4813,26.5277,26.4735,26.4813,68952.0
2015-06-22 10:50:00,34.22,34.23,34.19,34.22,30118.0,26.4735,26.4813,26.4503,26.4735,30118.0
2015-06-22 11:00:00,34.22,34.24,34.15,34.22,72800.0,26.4735,26.489,26.4194,26.4735,72800.0
2015-06-22 11:10:00,34.22,34.28,34.2,34.27,58427.0,26.4735,26.52,26.4581,26.5122,58427.0
2015-06-22 11:20:00,34.27,34.29,34.25,34.26,44668.0,26.5122,26.5277,26.4967,26.5045,44668.0
2015-06-22 11:30:00,34.26,34.27,34.24,34.25,45852.0,26.5045,26.5122,26.489,26.4967,45852.0
2015-06-22 11:40:00,34.25,34.31,34.23,34.3,42401.0,26.4967,26.5432,26.4813,26.5354,42401.0
2015-06-22 11:50:00,34.31,34.31,34.27,34.27,67959.0,26.5432,26.5432,26.5122,26.5122,67959.0
2015-06-22 12:00:00,34.27,34.3,34.25,34.29,48744.0,26.5122,26.5354,26.4967,26.5277,48744.0
2015-06-22 12:10:00,34.28,34.3,34.27,34.27,51321.0,26.52,26.5354,26.5122,26.5122,51321.0
2015-06-22 12:20:00,34.27,34.28,34.23,34.26,59571.0,26.5122,26.52,26.4813,26.5045,59571.0
2015-06-22 12:30:00,34.25,34.27,34.24,34.25,31890.0,26.4967,26.5122,26.489,26.4967,31890.0
2015-06-22 12:40:00,34.24,34.25,34.24,34.24,28981.0,26.489,26.4967,26.489,26.489,28981.0
2015-06-22 12:50:00,34.24,34.27,34.24,34.25,37924.0,26.489,26.5122,26.489,26.4967,37924.0
2015-06-22 13:00:00,34.25,34.28,34.23,34.25,48439.0,26.4967,26.52,26.4813,26.4967,48439.0
2015-06-22 13:10:00,34.26,34.3,34.25,34.27,33203.0,26.5045,26.5354,26.4967,26.5122,33203.0
2015-06-22 13:20:00,34.27,34.27,34.25,34.25,47092.0,26.5122,26.5122,26.4967,26.4967,47092.0
2015-06-22 13:30:00,34.26,34.28,34.25,34.26,31141.0,26.5045,26.52,26.4967,26.5045,31141.0
2015-06-22 13:40:00,34.26,34.3,34.25,34.3,58032.0,26.5045,26.5354,26.4967,26.5354,58032.0
2015-06-22 13:50:00,34.3,34.3,34.22,34.27,60821.0,26.5354,26.5354,26.4735,26.5122,60821.0
2015-06-22 14:00:00,34.27,34.32,34.26,34.32,49020.0,26.5122,26.5509,26.5045,26.5509,49020.0
2015-06-22 14:10:00,34.32,34.32,34.24,34.29,57491.0,26.5509,26.5509,26.489,26.5277,57491.0
2015-06-22 14:20:00,34.29,34.32,34.29,34.3,36245.0,26.5277,26.5509,26.5277,26.5354,36245.0
2015-06-22 14:30:00,34.3,34.33,34.27,34.32,55578.0,26.5354,26.5586,26.5122,26.5509,55578.0
2015-06-22 14:40:00,34.32,34.36,34.31,34.33,73915.0,26.5509,26.5818,26.5432,26.5586,73915.0
2015-06-22 14:50:00,34.34,34.36,34.31,34.35,108616.0,26.5664,26.5818,26.5432,26.5741,108616.0
2015-06-22 15:00:00,34.35,34.42,34.34,34.42,76495.0,26.5741,26.6283,26.5664,26.6283,76495.0
2015-06-22 15:10:00,34.41,34.45,34.41,34.45,140444.0,26.6205,26.6515,26.6205,26.6515,140444.0
2015-06-22 15:20:00,34.45,34.48,34.42,34.43,110172.0,26.6515,26.6747,26.6283,26.636,110172.0
2015-06-22 15:30:00,34.43,34.47,34.42,34.44,156868.0,26.636,26.6669,26.6283,26.6437,156868.0
2015-06-22 15:40:00,34.44,34.44,34.39,34.4,171720.0,26.6437,26.6437,26.6051,26.6128,171720.0
2015-06-22 15:50:00,34.4,34.44,34.36,34.4,339317.0,26.6128,26.6437,26.5818,26.6128,339317.0
2015-06-23 09:30:00,34.16,34.72,34.16,34.44,208855.0,26.4271,26.8603,26.4271,26.6437,208855.0
2015-06-23 09:40:00,34.44,34.44,34.36,34.41,102574.0,26.6437,26.6437,26.5818,26.6205,102574.0
2015-06-23 09:50:00,34.42,34.53,34.41,34.49,124959.0,26.6283,26.7134,26.6205,26.6824,124959.0
2015-06-23 10:00:00,34.49,34.71,34.46,34.68,220467.0,26.6824,26.8526,26.6592,26.8294,220467.0
2015-06-23 10:10:00,34.69,34.71,34.51,34.51,125230.0,26.8371,26.8526,26.6979,26.6979,125230.0
2015-06-23 10:20:00,34.5,34.59,34.5,34.58,80625.0,26.6902,26.7598,26.6902,26.752,80625.0
2015-06-23 10:30:00,34.57,34.6,34.56,34.58,76566.0,26.7443,26.7675,26.7366,26.752,76566.0
2015-06-23 10:40:00,34.57,34.59,34.49,34.55,73672.0,26.7443,26.7598,26.6824,26.7288,73672.0
2015-06-23 10:50:00,34.54,34.55,34.47,34.48,58550.0,26.7211,26.7288,26.6669,26.6747,58550.0
2015-06-23 11:00:00,34.48,34.54,34.48,34.53,52834.0,26.6747,26.7211,26.6747,26.7134,52834.0
2015-06-23 11:10:00,34.54,34.58,34.53,34.58,65627.0,26.7211,26.752,26.7134,26.752,65627.0
2015-06-23 11:20:00,34.57,34.62,34.57,34.6,81462.0,26.7443,26.783,26.7443,26.7675,81462.0
2015-06-23 11:30:00,34.6,34.67,34.6,34.66,74278.0,26.7675,26.8217,26.7675,26.8139,74278.0
2015-06-23 11:40:00,34.66,34.71,34.65,34.67,111969.0,26.8139,26.8526,26.8062,26.8217,111969.0
2015-06-23 11:50:00,34.67,34.7,34.64,34.67,64492.0,26.8217,26.8449,26.7985,26.8217,64492.0
2015-06-23 12:00:00,34.68,34.68,34.57,34.58,112074.0,26.8294,26.8294,26.7443,26.752,112074.0
2015-06-23 12:10:00,34.59,34.67,34.57,34.64,53330.0,26.7598,26.8217,26.7443,26.7985,53330.0
2015-06-23 12:20:00,34.64,34.68,34.63,34.65,75236.0,26.7985,26.8294,26.7907,26.8062,75236.0
2015-06-23 12:30:00,34.64,34.67,34.62,34.62,69693.0,26.7985,26.8217,26.783,26.783,69693.0
2015-06-23 12:40:00,34.61,34.62,34.58,34.6,28460.0,26.7752,26.783,26.752,26.7675,28460.0
2015-06-23 12:50:00,34.61,34.61,34.53,34.55,45894.0,26.7752,26.7752,26.7134,26.7288,45894.0
2015-06-23 13:00:00,34.55,34.59,34.54,34.55,67513.0,26.7288,26.7598,26.7211,26.7288,67513.0
2015-06-23 13:10:00,34.56,34.6,34.56,34.57,44667.0,26.7366,26.7675,26.7366,26.7443,44667.0
2015-06-23 13:20:00,34.57,34.59,34.56,34.56,44029.0,26.7443,26.7598,26.7366,26.7366,44029.0
2015-06-23 13:30:00,34.56,34.58,34.53,34.57,53109.0,26.7366,26.752,26.7134,26.7443,53109.0
2015-06-23 13:40:00,34.57,34.6,34.56,34.56,36714.0,26.7443,26.7675,26.7366,26.7366,36714.0
2015-06-23 13:50:00,34.56,34.59,34.54,34.57,52420.0,26.7366,26.7598,26.7211,26.7443,52420.0
2015-06-23 14:00:00,34.57,34.59,34.55,34.55,41413.0,26.7443,26.7598,26.7288,26.7288,41413.0
2015-06-23 14:10:00,34.55,34.59,34.54,34.59,62925.0,26.7288,26.7598,26.7211,26.7598,62925.0
2015-06-23 14:20:00,34.59,34.59,34.56,34.57,36105.0,26.7598,26.7598,26.7366,26.7443,36105.0
2015-06-23 14:30:00,34.57,34.61,34.55,34.6,67109.0,26.7443,26.7752,26.7288,26.7675,67109.0
2015-06-23 14:40:00,34.6,34.64,34.59,34.6,50910.0,26.7675,26.7985,26.7598,26.7675,50910.0
2015-06-23 14:50:00,34.6,34.63,34.6,34.61,50658.0,26.7675,26.7907,26.7675,26.7752,50658.0
2015-06-23 15:00:00,34.61,34.62,34.58,34.61,54387.0,26.7752,26.783,26.752,26.7752,54387.0
2015-06-23 15:10:00,34.61,34.66,34.61,34.61,120121.0,26.7752,26.8139,26.7752,26.7752,120121.0
2015-06-23 15:20:00,34.62,34.65,34.6,34.63,113765.0,26.783,26.8062,26.7675,26.7907,113765.0
2015-06-23 15:30:00,34.63,34.66,34.58,34.6,144555.0,26.7907,26.8139,26.752,26.7675,144555.0
2015-06-23 15:40:00,34.6,34.64,34.56,34.57,197364.0,26.7675,26.7985,26.7366,26.7443,197364.0
2015-06-23 15:50:00,34.58,34.58,34.53,34.55,237953.0,26.752,26.752,26.7134,26.7288,237953.0
2015-06-24 09:30:00,34.47,34.51,34.1,34.1,99156.0,26.6669,26.6979,26.3807,26.3807,99156.0
2015-06-24 09:40:00,34.11,34.11,33.91,33.94,157760.0,26.3884,26.3884,26.2337,26.2569,157760.0
2015-06-24 09:50:00,33.94,33.99,33.93,33.95,112814.0,26.2569,26.2956,26.2492,26.2647,112814.0
2015-06-24 10:00:00,33.95,33.99,33.94,33.95,126064.0,26.2647,26.2956,26.2569,26.2647,126064.0
2015-06-24 10:10:00,33.95,33.97,33.9,33.91,89594.0,26.2647,26.2801,26.226,26.2337,89594.0
2015-06-24 10:20:00,33.9,33.91,33.81,33.86,127777.0,26.226,26.2337,26.1563,26.195,127777.0
2015-06-24 10:30:00,33.86,33.92,33.84,33.84,84181.0,26.195,26.2414,26.1796,26.1796,84181.0
2015-06-24 10:40:00,33.84,33.85,33.8,33.8,100574.0,26.1796,26.1873,26.1486,26.1486,100574.0
2015-06-24 10:50:00,33.8,33.81,33.75,33.76,79192.0,26.1486,26.1563,26.1099,26.1177,79192.0
2015-06-24 11:00:00,33.77,33.77,33.68,33.68,63215.0,26.1254,26.1254,26.0558,26.0558,63215.0
2015-06-24 11:10:00,33.69,33.71,33.63,33.65,201879.0,26.0635,26.079,26.0171,26.0326,201879.0
2015-06-24 11:20:00,33.65,33.67,33.61,33.62,83831.0,26.0326,26.048,26.0016,26.0094,83831.0
2015-06-24 11:30:00,33.62,33.62,33.56,33.6,97909.0,26.0094,26.0094,25.9629,25.9939,97909.0
2015-06-24 11:40:00,33.61,33.74,33.58,33.74,189721.0,26.0016,26.1022,25.9784,26.1022,189721.0
2015-06-24 11:50:00,33.73,33.74,33.68,33.69,126262.0,26.0945,26.1022,26.0558,26.0635,126262.0
2015-06-24 12:00:00,33.69,33.69,33.58,33.62,76197.0,26.0635,26.0635,25.9784,26.0094,76197.0
2015-06-24 12:10:00,33.61,33.64,33.58,33.64,79154.0,26.0016,26.0248,25.9784,26.0248,79154.0
2015-06-24 12:20:00,33.62,33.63,33.59,33.61,66000.0,26.0094,26.0171,25.9861,26.0016,66000.0
2015-06-24 12:30:00,33.61,33.69,33.61,33.69,92166.0,26.0016,26.0635,26.0016,26.0635,92166.0
2015-06-24 12:40:00,33.68,33.71,33.65,33.67,77323.0,26.0558,26.079,26.0326,26.048,77323.0
2015-06-24 12:50:00,33.67,33.68,33.66,33.67,46258.0,26.048,26.0558,26.0403,26.048,46258.0
2015-06-24 13:00:00,33.66,33.66,33.61,33.63,35660.0,26.0403,26.0403,26.0016,26.0171,35660.0
2015-06-24 13:10:00,33.62,33.62,33.52,33.52,60431.0,26.0094,26.0094,25.932,25.932,60431.0
2015-06-24 13:20:00,33.52,33.53,33.43,33.45,103984.0,25.932,25.9397,25.8624,25.8778,103984.0
2015-06-24 13:30:00,33.45,33.51,33.43,33.48,67627.0,25.8778,25.9243,25.8624,25.9011,67627.0
2015-06-24 13:40:00,33.47,33.48,33.4,33.41,105285.0,25.8933,25.9011,25.8392,25.8469,105285.0
2015-06-24 13:50:00,33.42,33.43,33.38,33.42,76880.0,25.8546,25.8624,25.8237,25.8546,76880.0
2015-06-24 14:00:00,33.42,33.49,33.41,33.46,156372.0,25.8546,25.9088,25.8469,25.8856,156372.0
2015-06-24 14:10:00,33.47,33.49,33.43,33.46,98461.0,25.8933,25.9088,25.8624,25.8856,98461.0
2015-06-24 14:20:00,33.46,33.5,33.45,33.48,90903.0,25.8856,25.9165,25.8778,25.9011,90903.0
2015-06-24 14:30:00,33.48,33.53,33.46,33.51,119208.0,25.9011,25.9397,25.8856,25.9243,119208.0
2015-06-24 14:40:00,33.51,33.51,33.45,33.45,56571.0,25.9243,25.9243,25.8778,25.8778,56571.0
2015-06-24 14:50:00,33.46,33.49,33.41,33.41,97612.0,25.8856,25.9088,25.8469,25.8469,97612.0
2015-06-24 15:00:00,33.41,33.42,33.26,33.26,130671.0,25.8469,25.8546,25.7309,25.7309,130671.0
2015-06-24 15:10:00,33.26,33.31,33.25,33.27,186790.0,25.7309,25.7695,25.7231,25.7386,186790.0
2015-06-24 15:20:00,33.27,33.3,33.26,33.27,147537.0,25.7386,25.7618,25.7309,25.7386,147537.0
2015-06-24 15:30:00,33.26,33.28,33.22,33.22,189153.0,25.7309,25.7463,25.6999,25.6999,189153.0
2015-06-24 15:40:00,33.22,33.23,33.08,33.1,304683.0,25.6999,25.7076,25.5916,25.6071,304683.0
2015-06-24 15:50:00,33.09,33.19,33.09,33.18,655975.0,25.5993,25.6767,25.5993,25.669,655975.0
2015-06-25 09:30:00,33.2,33.29,32.87,32.94,99343.0,25.6844,25.7541,25.4291,25.4833,99343.0
2015-06-25 09:40:00,32.95,32.95,32.79,32.83,187975.0,25.491,25.491,25.3672,25.3982,187975.0
2015-06-25 09:50:00,32.83,32.87,32.72,32.75,303520.0,25.3982,25.4291,25.3131,25.3363,303520.0
2015-06-25 10:00:00,32.75,32.81,32.73,32.78,143711.0,25.3363,25.3827,25.3208,25.3595,143711.0
2015-06-25 10:10:00,32.78,32.79,32.67,32.7,115218.0,25.3595,25.3672,25.2744,25.2976,115218.0
2015-06-25 10:20:00,32.7,32.73,32.59,32.59,127369.0,25.2976,25.3208,25.2125,25.2125,127369.0
2015-06-25 10:30:00,32.59,32.61,32.55,32.55,231819.0,25.2125,25.228,25.1816,25.1816,231819.0
2015-06-25 10:40:00,32.55,32.58,32.5,32.56,146743.0,25.1816,25.2048,25.1429,25.1893,146743.0
2015-06-25 10:50:00,32.55,32.67,32.55,32.65,126607.0,25.1816,25.2744,25.1816,25.2589,126607.0
2015-06-25 11:00:00,32.65,32.72,32.64,32.69,129330.0,25.2589,25.3131,25.2512,25.2899,129330.0
2015-06-25 11:10:00,32.68,32.69,32.6,32.61,182552.0,25.2821,25.2899,25.2203,25.228,182552.0
2015-06-25 11:20:00,32.6,32.61,32.55,32.57,110452.0,25.2203,25.228,25.1816,25.197,110452.0
2015-06-25 11:30:00,32.58,32.65,32.57,32.64,173473.0,25.2048,25.2589,25.197,25.2512,173473.0
2015-06-25 11:40:00,32.64,32.74,32.62,32.7,148533.0,25.2512,25.3286,25.2357,25.2976,148533.0
2015-06-25 11:50:00,32.71,32.72,32.67,32.67,81571.0,25.3054,25.3131,25.2744,25.2744,81571.0
2015-06-25 12:00:00,32.67,32.68,32.59,32.6,126319.0,25.2744,25.2821,25.2125,25.2203,126319.0
2015-06-25 12:10:00,32.59,32.6,32.52,32.52,55018.0,25.2125,25.2203,25.1584,25.1584,55018.0
2015-06-25 12:20:00,32.52,32.53,32.46,32.46,106385.0,25.1584,25.1661,25.1119,25.1119,106385.0
2015-06-25 12:30:00,32.46,32.55,32.45,32.5,134777.0,25.1119,25.1816,25.1042,25.1429,134777.0
2015-06-25 12:40:00,32.49,32.52,32.48,32.48,95283.0,25.1352,25.1584,25.1274,25.1274,95283.0
2015-06-25 12:50:00,32.48,32.54,32.48,32.54,84449.0,25.1274,25.1738,25.1274,25.1738,84449.0
2015-06-25 13:00:00,32.53,32.55,32.53,32.53,50638.0,25.1661,25.1816,25.1661,25.1661,50638.0
2015-06-25 13:10:00,32.53,32.56,32.5,32.55,101706.0,25.1661,25.1893,25.1429,25.1816,101706.0
2015-06-25 13:20:00,32.56,32.57,32.54,32.54,60869.0,25.1893,25.197,25.1738,25.1738,60869.0
2015-06-25 13:30:00,32.54,32.56,32.52,32.56,59064.0,25.1738,25.1893,25.1584,25.1893,59064.0
2015-06-25 13:40:00,32.56,32.62,32.55,32.62,81183.0,25.1893,25.2357,25.1816,25.2357,81183.0
2015-06-25 13:50:00,32.61,32.64,32.59,32.63,85117.0,25.228,25.2512,25.2125,25.2435,85117.0
2015-06-25 14:00:00,32.63,32.63,32.56,32.58,114802.0,25.2435,25.2435,25.1893,25.2048,114802.0
2015-06-25 14:10:00,32.56,32.6,32.53,32.58,150514.0,25.1893,25.2203,25.1661,25.2048,150514.0
2015-06-25 14:20:00,32.58,32.62,32.55,32.58,67233.0,25.2048,25.2357,25.1816,25.2048,67233.0
2015-06-25 14:30:00,32.58,32.6,32.54,32.58,100637.0,25.2048,25.2203,25.1738,25.2048,100637.0
2015-06-25 14:40:00,32.58,32.58,32.55,32.56,36937.0,25.2048,25.2048,25.1816,25.1893,36937.0
2015-06-25 14:50:00,32.56,32.58,32.54,32.58,90211.0,25.1893,25.2048,25.1738,25.2048,90211.0
2015-06-25 15:00:00,32.58,32.64,32.56,32.59,98774.0,25.2048,25.2512,25.1893,25.2125,98774.0
2015-06-25 15:10:00,32.59,32.63,32.57,32.59,90321.0,25.2125,25.2435,25.197,25.2125,90321.0
2015-06-25 15:20:00,32.6,32.6,32.56,32.58,88581.0,25.2203,25.2203,25.1893,25.2048,88581.0
2015-06-25 15:30:00,32.57,32.59,32.54,32.57,183615.0,25.197,25.2125,25.1738,25.197,183615.0
2015-06-25 15:40:00,32.57,32.6,32.56,32.59,162574.0,25.197,25.2203,25.1893,25.2125,162574.0
2015-06-25 15:50:00,32.59,32.67,32.59,32.65,565079.0,25.2125,25.2744,25.2125,25.2589,565079.0
2015-06-26 09:30:00,32.62,32.72,32.5,32.7,127132.0,25.2357,25.3131,25.1429,25.2976,127132.0
2015-06-26 09:40:00,32.7,32.79,32.62,32.68,100160.0,25.2976,25.3672,25.2357,25.2821,100160.0
2015-06-26 09:50:00,32.68,32.84,32.67,32.73,94587.0,25.2821,25.4059,25.2744,25.3208,94587.0
2015-06-26 10:00:00,32.74,32.79,32.7,32.75,70819.0,25.3286,25.3672,25.2976,25.3363,70819.0
2015-06-26 10:10:00,32.76,32.77,32.7,32.75,85981.0,25.344,25.3518,25.2976,25.3363,85981.0
2015-06-26 10:20:00,32.76,32.77,32.61,32.66,63908.0,25.344,25.3518,25.228,25.2667,63908.0
2015-06-26 10:30:00,32.67,32.75,32.66,32.73,83635.0,25.2744,25.3363,25.2667,25.3208,83635.0
2015-06-26 10:40:00,32.73,32.74,32.61,32.64,60394.0,25.3208,25.3286,25.228,25.2512,60394.0
2015-06-26 10:50:00,32.64,32.66,32.56,32.59,164017.0,25.2512,25.2667,25.1893,25.2125,164017.0
2015-06-26 11:00:00,32.59,32.64,32.51,32.58,73393.0,25.2125,25.2512,25.1506,25.2048,73393.0
2015-06-26 11:10:00,32.58,32.62,32.55,32.61,79042.0,25.2048,25.2357,25.1816,25.228,79042.0
2015-06-26 11:20:00,32.61,32.62,32.51,32.51,53576.0,25.228,25.2357,25.1506,25.1506,53576.0
2015-06-26 11:30:00,32.51,32.55,32.47,32.55,51164.0,25.1506,25.1816,25.1197,25.1816,51164.0
2015-06-26 11:40:00,32.55,32.56,32.5,32.55,71263.0,25.1816,25.1893,25.1429,25.1816,71263.0
2015-06-26 11:50:00,32.55,32.57,32.52,32.56,36999.0,25.1816,25.197,25.1584,25.1893,36999.0
2015-06-26 12:00:00,32.56,32.57,32.51,32.52,48629.0,25.1893,25.197,25.1506,25.1584,48629.0
2015-06-26 12:10:00,32.52,32.53,32.5,32.52,34786.0,25.1584,25.1661,25.1429,25.1584,34786.0
2015-06-26 12:20:00,32.52,32.53,32.45,32.53,40928.0,25.1584,25.1661,25.1042,25.1661,40928.0
2015-06-26 12:30:00,32.53,32.54,32.5,32.5,44631.0,25.1661,25.1738,25.1429,25.1429,44631.0
2015-06-26 12:40:00,32.51,32.54,32.47,32.5,38696.0,25.1506,25.1738,25.1197,25.1429,38696.0
2015-06-26 12:50:00,32.49,32.49,32.32,32.36,100991.0,25.1352,25.1352,25.0036,25.0346,100991.0
2015-06-26 13:00:00,32.36,32.38,32.34,32.35,45399.0,25.0346,25.0501,25.0191,25.0269,45399.0
2015-06-26 13:10:00,32.36,32.36,32.28,32.35,66723.0,25.0346,25.0346,24.9727,25.0269,66723.0
2015-06-26 13:20:00,32.34,32.36,32.3,32.36,33104.0,25.0191,25.0346,24.9882,25.0346,33104.0
2015-06-26 13:30:00,32.36,32.37,32.34,32.36,60532.0,25.0346,25.0423,25.0191,25.0346,60532.0
2015-06-26 13:40:00,32.35,32.39,32.35,32.38,87168.0,25.0269,25.0578,25.0269,25.0501,87168.0
2015-06-26 13:50:00,32.39,32.42,32.37,32.37,54589.0,25.0578,25.081,25.0423,25.0423,54589.0
2015-06-26 14:00:00,32.38,32.38,32.33,32.35,95920.0,25.0501,25.0501,25.0114,25.0269,95920.0
2015-06-26 14:10:00,32.35,32.35,32.26,32.29,101724.0,25.0269,25.0269,24.9572,24.9804,101724.0
2015-06-26 14:20:00,32.29,32.3,32.24,32.3,60178.0,24.9804,24.9882,24.9418,24.9882,60178.0
2015-06-26 14:30:00,32.29,32.32,32.25,32.31,56906.0,24.9804,25.0036,24.9495,24.9959,56906.0
2015-06-26 14:40:00,32.31,32.33,32.29,32.33,71850.0,24.9959,25.0114,24.9804,25.0114,71850.0
2015-06-26 14:50:00,32.33,32.34,32.29,32.3,62727.0,25.0114,25.0191,24.9804,24.9882,62727.0
2015-06-26 15:00:00,32.29,32.39,32.27,32.38,60301.0,24.9804,25.0578,24.965,25.0501,60301.0
2015-06-26 15:10:00,32.38,32.43,32.34,32.38,68298.0,25.0501,25.0887,25.0191,25.0501,68298.0
2015-06-26 15:20:00,32.39,32.45,32.38,32.45,75914.0,25.0578,25.1042,25.0501,25.1042,75914.0
2015-06-26 15:30:00,32.44,32.47,32.41,32.44,138153.0,25.0965,25.1197,25.0733,25.0965,138153.0
2015-06-26 15:40:00,32.44,32.45,32.4,32.4,79368.0,25.0965,25.1042,25.0655,25.0655,79368.0
2015-06-26 15:50:00,32.38,32.41,32.25,32.36,551248.0,25.0501,25.0733,24.9495,25.0346,551248.0
2015-06-29 09:30:00,32.04,32.37,31.9,31.9,108786.0,24.787,25.0423,24.6787,24.6787,108786.0
2015-06-29 09:40:00,31.95,32.1,31.91,32.09,74597.0,24.7174,24.8334,24.6865,24.8257,74597.0
2015-06-29 09:50:00,32.09,32.12,32.02,32.06,53636.0,24.8257,24.8489,24.7716,24.8025,53636.0
2015-06-29 10:00:00,32.05,32.11,32.0,32.06,149152.0,24.7948,24.8412,24.7561,24.8025,149152.0
2015-06-29 10:10:00,32.06,32.11,32.01,32.02,75868.0,24.8025,24.8412,24.7638,24.7716,75868.0
2015-06-29 10:20:00,32.02,32.08,32.0,32.0,102481.0,24.7716,24.818,24.7561,24.7561,102481.0
2015-06-29 10:30:00,32.0,32.14,31.99,32.12,82858.0,24.7561,24.8644,24.7483,24.8489,82858.0
2015-06-29 10:40:00,32.12,32.2,32.12,32.16,78747.0,24.8489,24.9108,24.8489,24.8799,78747.0
2015-06-29 10:50:00,32.16,32.16,32.01,32.02,73642.0,24.8799,24.8799,24.7638,24.7716,73642.0
2015-06-29 11:00:00,32.04,32.07,32.0,32.03,160253.0,24.787,24.8102,24.7561,24.7793,160253.0
2015-06-29 11:10:00,32.02,32.04,31.94,31.97,161859.0,24.7716,24.787,24.7097,24.7329,161859.0
2015-06-29 11:20:00,31.97,32.05,31.97,32.02,97993.0,24.7329,24.7948,24.7329,24.7716,97993.0
2015-06-29 11:30:00,32.01,32.03,31.94,31.95,132110.0,24.7638,24.7793,24.7097,24.7174,132110.0
2015-06-29 11:40:00,31.94,31.96,31.88,31.95,146795.0,24.7097,24.7251,24.6632,24.7174,146795.0
2015-06-29 11:50:00,31.95,31.98,31.94,31.97,47250.0,24.7174,24.7406,24.7097,24.7329,47250.0
2015-06-29 12:00:00,31.96,32.03,31.94,32.02,64307.0,24.7251,24.7793,24.7097,24.7716,64307.0
2015-06-29 12:10:00,32.02,32.03,31.96,31.99,39045.0,24.7716,24.7793,24.7251,24.7483,39045.0
2015-06-29 12:20:00,31.99,32.01,31.93,31.99,78258.0,24.7483,24.7638,24.7019,24.7483,78258.0
2015-06-29 12:30:00,31.98,32.0,31.96,31.97,37143.0,24.7406,24.7561,24.7251,24.7329,37143.0
2015-06-29 12:40:00,31.97,31.98,31.93,31.96,83979.0,24.7329,24.7406,24.7019,24.7251,83979.0
2015-06-29 12:50:00,31.96,31.97,31.92,31.92,96038.0,24.7251,24.7329,24.6942,24.6942,96038.0
2015-06-29 13:00:00,31.93,31.95,31.9,31.92,102408.0,24.7019,24.7174,24.6787,24.6942,102408.0
2015-06-29 13:10:00,31.92,32.0,31.91,31.98,47925.0,24.6942,24.7561,24.6865,24.7406,47925.0
2015-06-29 13:20:00,31.97,32.01,31.95,31.96,37200.0,24.7329,24.7638,24.7174,24.7251,37200.0
2015-06-29 13:30:00,31.96,32.04,31.95,32.01,43223.0,24.7251,24.787,24.7174,24.7638,43223.0
2015-06-29 13:40:00,32.01,32.02,31.95,31.95,42164.0,24.7638,24.7716,24.7174,24.7174,42164.0
2015-06-29 13:50:00,31.95,31.98,31.9,31.94,94644.0,24.7174,24.7406,24.6787,24.7097,94644.0
2015-06-29 14:00:00,31.93,31.95,31.9,31.95,84054.0,24.7019,24.7174,24.6787,24.7174,84054.0
2015-06-29 14:10:00,31.95,31.95,31.86,31.89,85654.0,24.7174,24.7174,24.6478,24.671,85654.0
2015-06-29 14:20:00,31.9,31.93,31.86,31.89,70874.0,24.6787,24.7019,24.6478,24.671,70874.0
2015-06-29 14:30:00,31.9,31.91,31.83,31.88,123452.0,24.6787,24.6865,24.6246,24.6632,123452.0
2015-06-29 14:40:00,31.87,31.92,31.84,31.87,167298.0,24.6555,24.6942,24.6323,24.6555,167298.0
2015-06-29 14:50:00,31.87,31.91,31.82,31.82,137318.0,24.6555,24.6865,24.6168,24.6168,137318.0
2015-06-29 15:00:00,31.82,31.83,31.78,31.78,128651.0,24.6168,24.6246,24.5859,24.5859,128651.0
2015-06-29 15:10:00,31.78,31.85,31.77,31.82,152203.0,24.5859,24.64,24.5781,24.6168,152203.0
2015-06-29 15:20:00,31.83,31.85,31.77,31.77,90377.0,24.6246,24.64,24.5781,24.5781,90377.0
2015-06-29 15:30:00,31.77,31.82,31.69,31.71,327973.0,24.5781,24.6168,24.5163,24.5317,327973.0
2015-06-29 15:40:00,31.7,31.7,31.63,31.68,189148.0,24.524,24.524,24.4698,24.5085,189148.0
2015-06-29 15:50:00,31.68,31.72,31.65,31.68,538543.0,24.5085,24.5395,24.4853,24.5085,538543.0
2015-06-30 09:30:00,31.94,31.99,31.6,31.64,85769.0,24.7097,24.7483,24.4466,24.4776,85769.0
2015-06-30 09:40:00,31.66,31.67,31.53,31.62,68647.0,24.493,24.5008,24.3925,24.4621,68647.0
2015-06-30 09:50:00,31.62,31.66,31.46,31.49,123529.0,24.4621,24.493,24.3383,24.3615,123529.0
2015-06-30 10:00:00,31.49,31.64,31.42,31.63,137456.0,24.3615,24.4776,24.3074,24.4698,137456.0
2015-06-30 10:10:00,31.63,31.7,31.55,31.69,50963.0,24.4698,24.524,24.4079,24.5163,50963.0
2015-06-30 10:20:00,31.69,31.7,31.61,31.66,52172.0,24.5163,24.524,24.4544,24.493,52172.0
2015-06-30 10:30:00,31.66,31.72,31.64,31.71,75268.0,24.493,24.5395,24.4776,24.5317,75268.0
2015-06-30 10:40:00,31.71,31.73,31.6,31.63,52214.0,24.5317,24.5472,24.4466,24.4698,52214.0
2015-06-30 10:50:00,31.63,31.69,31.6,31.61,63300.0,24.4698,24.5163,24.4466,24.4544,63300.0
2015-06-30 11:00:00,31.62,31.7,31.55,31.67,92317.0,24.4621,24.524,24.4079,24.5008,92317.0
2015-06-30 11:10:00,31.67,31.72,31.64,31.64,61820.0,24.5008,24.5395,24.4776,24.4776,61820.0
2015-06-30 11:20:00,31.64,31.66,31.59,31.59,34668.0,24.4776,24.493,24.4389,24.4389,34668.0
2015-06-30 11:30:00,31.59,31.64,31.56,31.63,51859.0,24.4389,24.4776,24.4157,24.4698,51859.0
2015-06-30 11:40:00,31.64,31.7,31.62,31.7,31093.0,24.4776,24.524,24.4621,24.524,31093.0
2015-06-30 11:50:00,31.69,31.7,31.65,31.66,41937.0,24.5163,24.524,24.4853,24.493,41937.0
2015-06-30 12:00:00,31.66,31.74,31.65,31.74,37550.0,24.493,24.5549,24.4853,24.5549,37550.0
2015-06-30 12:10:00,31.73,31.74,31.63,31.66,50750.0,24.5472,24.5549,24.4698,24.493,50750.0
2015-06-30 12:20:00,31.66,31.66,31.55,31.57,44964.0,24.493,24.493,24.4079,24.4234,44964.0
2015-06-30 12:30:00,31.57,31.63,31.57,31.62,57767.0,24.4234,24.4698,24.4234,24.4621,57767.0
2015-06-30 12:40:00,31.62,31.64,31.58,31.58,40879.0,24.4621,24.4776,24.4312,24.4312,40879.0
2015-06-30 12:50:00,31.6,31.64,31.59,31.64,31287.0,24.4466,24.4776,24.4389,24.4776,31287.0
2015-06-30 13:00:00,31.64,31.67,31.61,31.65,43247.0,24.4776,24.5008,24.4544,24.4853,43247.0
2015-06-30 13:10:00,31.65,31.67,31.6,31.63,34084.0,24.4853,24.5008,24.4466,24.4698,34084.0
2015-06-30 13:20:00,31.62,31.71,31.61,31.7,34796.0,24.4621,24.5317,24.4544,24.524,34796.0
2015-06-30 13:30:00,31.71,31.81,31.69,31.79,68047.0,24.5317,24.6091,24.5163,24.5936,68047.0
2015-06-30 13:40:00,31.79,31.8,31.76,31.77,36333.0,24.5936,24.6014,24.5704,24.5781,36333.0
2015-06-30 13:50:00,31.77,31.82,31.72,31.72,50813.0,24.5781,24.6168,24.5395,24.5395,50813.0
2015-06-30 14:00:00,31.73,31.8,31.7,31.77,50527.0,24.5472,24.6014,24.524,24.5781,50527.0
2015-06-30 14:10:00,31.77,31.84,31.76,31.8,46124.0,24.5781,24.6323,24.5704,24.6014,46124.0
2015-06-30 14:20:00,31.8,31.81,31.7,31.73,36298.0,24.6014,24.6091,24.524,24.5472,36298.0
2015-06-30 14:30:00,31.74,31.8,31.68,31.78,50348.0,24.5549,24.6014,24.5085,24.5859,50348.0
2015-06-30 14:40:00,31.78,31.78,31.72,31.76,46375.0,24.5859,24.5859,24.5395,24.5704,46375.0
2015-06-30 14:50:00,31.75,31.76,31.71,31.71,48429.0,24.5627,24.5704,24.5317,24.5317,48429.0
2015-06-30 15:00:00,31.71,31.73,31.66,31.67,79408.0,24.5317,24.5472,24.493,24.5008,79408.0
2015-06-30 15:10:00,31.67,31.69,31.58,31.59,111762.0,24.5008,24.5163,24.4312,24.4389,111762.0
2015-06-30 15:20:00,31.6,31.64,31.56,31.62,83637.0,24.4466,24.4776,24.4157,24.4621,83637.0
2015-06-30 15:30:00,31.62,31.65,31.58,31.58,199186.0,24.4621,24.4853,24.4312,24.4312,199186.0
2015-06-30 15:40:00,31.61,31.62,31.54,31.62,151531.0,24.4544,24.4621,24.4002,24.4621,151531.0
2015-06-30 15:50:00,31.63,31.63,31.55,31.56,294224.0,24.4698,24.4698,24.4079,24.4157,294224.0
2015-07-01 09:30:00,32.28,32.28,31.69,31.75,86505.0,24.9727,24.9727,24.5163,24.5627,86505.0
2015-07-01 09:40:00,31.72,31.75,31.54,31.69,15385.0,24.5395,24.5627,24.4002,24.5163,15385.0
2015-07-01 09:50:00,31.68,31.71,31.64,31.68,19196.0,24.5085,24.5317,24.4776,24.5085,19196.0
2015-07-01 10:00:00,31.69,31.69,31.62,31.64,29150.0,24.5163,24.5163,24.4621,24.4776,29150.0
2015-07-01 10:10:00,31.64,31.64,31.55,31.59,40698.0,24.4776,24.4776,24.4079,24.4389,40698.0
2015-07-01 10:20:00,31.6,31.67,31.59,31.64,55437.0,24.4466,24.5008,24.4389,24.4776,55437.0
2015-07-01 10:30:00,31.64,31.65,31.54,31.58,50252.0,24.4776,24.4853,24.4002,24.4312,50252.0
2015-07-01 10:40:00,31.57,31.62,31.56,31.6,103644.0,24.4234,24.4621,24.4157,24.4466,103644.0
2015-07-01 10:50:00,31.6,31.67,31.57,31.66,29560.0,24.4466,24.5008,24.4234,24.493,29560.0
2015-07-01 11:00:00,31.66,31.66,31.58,31.63,31269.0,24.493,24.493,24.4312,24.4698,31269.0
2015-07-01 11:10:00,31.63,31.66,31.59,31.62,40870.0,24.4698,24.493,24.4389,24.4621,40870.0
2015-07-01 11:20:00,31.61,31.64,31.6,31.62,40019.0,24.4544,24.4776,24.4466,24.4621,40019.0
2015-07-01 11:30:00,31.62,31.66,31.6,31.61,73158.0,24.4621,24.493,24.4466,24.4544,73158.0
2015-07-01 11:40:00,31.61,31.61,31.56,31.58,43918.0,24.4544,24.4544,24.4157,24.4312,43918.0
2015-07-01 11:50:00,31.6,31.6,31.54,31.55,31798.0,24.4466,24.4466,24.4002,24.4079,31798.0
2015-07-01 12:00:00,31.55,31.61,31.52,31.55,73441.0,24.4079,24.4544,24.3847,24.4079,73441.0
2015-07-01 12:10:00,31.55,31.55,31.48,31.48,119584.0,24.4079,24.4079,24.3538,24.3538,119584.0
2015-07-01 12:20:00,31.48,31.55,31.46,31.55,64914.0,24.3538,24.4079,24.3383,24.4079,64914.0
2015-07-01 12:30:00,31.55,31.61,31.5,31.61,130264.0,24.4079,24.4544,24.3693,24.4544,130264.0
2015-07-01 12:40:00,31.61,31.61,31.52,31.56,49459.0,24.4544,24.4544,24.3847,24.4157,49459.0
2015-07-01 12:50:00,31.56,31.61,31.55,31.61,101591.0,24.4157,24.4544,24.4079,24.4544,101591.0
2015-07-01 13:00:00,31.6,31.61,31.52,31.56,64315.0,24.4466,24.4544,24.3847,24.4157,64315.0
2015-07-01 13:10:00,31.56,31.62,31.54,31.62,39154.0,24.4157,24.4621,24.4002,24.4621,39154.0
2015-07-01 13:20:00,31.62,31.65,31.6,31.62,25913.0,24.4621,24.4853,24.4466,24.4621,25913.0
2015-07-01 13:30:00,31.63,31.65,31.59,31.6,47938.0,24.4698,24.4853,24.4389,24.4466,47938.0
2015-07-01 13:40:00,31.61,31.65,31.58,31.65,29893.0,24.4544,24.4853,24.4312,24.4853,29893.0
2015-07-01 13:50:00,31.64,31.65,31.55,31.56,53343.0,24.4776,24.4853,24.4079,24.4157,53343.0
2015-07-01 14:00:00,31.56,31.59,31.5,31.53,38114.0,24.4157,24.4389,24.3693,24.3925,38114.0
2015-07-01 14:10:00,31.54,31.6,31.53,31.55,40483.0,24.4002,24.4466,24.3925,24.4079,40483.0
2015-07-01 14:20:00,31.55,31.56,31.49,31.5,60138.0,24.4079,24.4157,24.3615,24.3693,60138.0
2015-07-01 14:30:00,31.5,31.51,31.49,31.51,62106.0,24.3693,24.377,24.3615,24.377,62106.0
2015-07-01 14:40:00,31.51,31.53,31.49,31.51,80720.0,24.377,24.3925,24.3615,24.377,80720.0
2015-07-01 14:50:00,31.52,31.53,31.46,31.52,149543.0,24.3847,24.3925,24.3383,24.3847,149543.0
2015-07-01 15:00:00,31.52,31.57,31.51,31.52,55707.0,24.3847,24.4234,24.377,24.3847,55707.0
2015-07-01 15:10:00,31.53,31.57,31.52,31.57,39566.0,24.3925,24.4234,24.3847,24.4234,39566.0
2015-07-01 15:20:00,31.57,31.6,31.55,31.6,62972.0,24.4234,24.4466,24.4079,24.4466,62972.0
2015-07-01 15:30:00,31.6,31.6,31.57,31.59,66714.0,24.4466,24.4466,24.4234,24.4389,66714.0
2015-07-01 15:40:00,31.59,31.61,31.55,31.6,114981.0,24.4389,24.4544,24.4079,24.4466,114981.0
2015-07-01 15:50:00,31.6,31.61,31.56,31.58,202429.0,24.4466,24.4544,24.4157,24.4312,202429.0
2015-07-02 09:30:00,31.5,31.68,31.5,31.6,80684.0,24.3693,24.5085,24.3693,24.4466,80684.0
2015-07-02 09:40:00,31.59,31.72,31.58,31.68,32169.0,24.4389,24.5395,24.4312,24.5085,32169.0
2015-07-02 09:50:00,31.66,31.68,31.56,31.6,41385.0,24.493,24.5085,24.4157,24.4466,41385.0
2015-07-02 10:00:00,31.6,31.62,31.57,31.58,33254.0,24.4466,24.4621,24.4234,24.4312,33254.0
2015-07-02 10:10:00,31.58,31.61,31.52,31.57,62663.0,24.4312,24.4544,24.3847,24.4234,62663.0
2015-07-02 10:20:00,31.57,31.64,31.56,31.64,35133.0,24.4234,24.4776,24.4157,24.4776,35133.0
2015-07-02 10:30:00,31.63,31.64,31.57,31.59,53792.0,24.4698,24.4776,24.4234,24.4389,53792.0
2015-07-02 10:40:00,31.59,31.61,31.53,31.54,58196.0,24.4389,24.4544,24.3925,24.4002,58196.0
2015-07-02 10:50:00,31.54,31.56,31.51,31.53,34246.0,24.4002,24.4157,24.377,24.3925,34246.0
2015-07-02 11:00:00,31.53,31.53,31.48,31.48,107765.0,24.3925,24.3925,24.3538,24.3538,107765.0
2015-07-02 11:10:00,31.47,31.51,31.46,31.5,35408.0,24.3461,24.377,24.3383,24.3693,35408.0
2015-07-02 11:20:00,31.5,31.53,31.49,31.5,67583.0,24.3693,24.3925,24.3615,24.3693,67583.0
2015-07-02 11:30:00,31.5,31.52,31.47,31.51,41876.0,24.3693,24.3847,24.3461,24.377,41876.0
2015-07-02 11:40:00,31.51,31.52,31.46,31.47,24478.0,24.377,24.3847,24.3383,24.3461,24478.0
2015-07-02 11:50:00,31.48,31.51,31.46,31.51,67007.0,24.3538,24.377,24.3383,24.377,67007.0
2015-07-02 12:00:00,31.51,31.51,31.47,31.5,37467.0,24.377,24.377,24.3461,24.3693,37467.0
2015-07-02 12:10:00,31.5,31.51,31.47,31.47,32379.0,24.3693,24.377,24.3461,24.3461,32379.0
2015-07-02 12:20:00,31.46,31.47,31.4,31.43,41294.0,24.3383,24.3461,24.2919,24.3151,41294.0
2015-07-02 12:30:00,31.43,31.48,31.43,31.47,31453.0,24.3151,24.3538,24.3151,24.3461,31453.0
2015-07-02 12:40:00,31.47,31.5,31.46,31.5,19299.0,24.3461,24.3693,24.3383,24.3693,19299.0
2015-07-02 12:50:00,31.5,31.51,31.46,31.47,45867.0,24.3693,24.377,24.3383,24.3461,45867.0
2015-07-02 13:00:00,31.48,31.55,31.47,31.52,89564.0,24.3538,24.4079,24.3461,24.3847,89564.0
2015-07-02 13:10:00,31.52,31.53,31.47,31.5,63691.0,24.3847,24.3925,24.3461,24.3693,63691.0
2015-07-02 13:20:00,31.49,31.51,31.48,31.51,14440.0,24.3615,24.377,24.3538,24.377,14440.0
2015-07-02 13:30:00,31.51,31.52,31.48,31.5,24553.0,24.377,24.3847,24.3538,24.3693,24553.0
2015-07-02 13:40:00,31.5,31.51,31.49,31.5,13627.0,24.3693,24.377,24.3615,24.3693,13627.0
2015-07-02 13:50:00,31.5,31.5,31.45,31.46,22995.0,24.3693,24.3693,24.3306,24.3383,22995.0
2015-07-02 14:00:00,31.46,31.5,31.44,31.48,28082.0,24.3383,24.3693,24.3228,24.3538,28082.0
2015-07-02 14:10:00,31.48,31.48,31.43,31.47,28585.0,24.3538,24.3538,24.3151,24.3461,28585.0
2015-07-02 14:20:00,31.47,31.5,31.47,31.48,16905.0,24.3461,24.3693,24.3461,24.3538,16905.0
2015-07-02 14:30:00,31.49,31.5,31.47,31.48,14040.0,24.3615,24.3693,24.3461,24.3538,14040.0
2015-07-02 14:40:00,31.48,31.48,31.45,31.48,28531.0,24.3538,24.3538,24.3306,24.3538,28531.0
2015-07-02 14:50:00,31.48,31.48,31.44,31.45,156369.0,24.3538,24.3538,24.3228,24.3306,156369.0
2015-07-02 15:00:00,31.45,31.45,31.37,31.39,103915.0,24.3306,24.3306,24.2687,24.2842,103915.0
2015-07-02 15:10:00,31.39,31.45,31.39,31.45,49332.0,24.2842,24.3306,24.2842,24.3306,49332.0
2015-07-02 15:20:00,31.45,31.47,31.44,31.47,93281.0,24.3306,24.3461,24.3228,24.3461,93281.0
2015-07-02 15:30:00,31.47,31.48,31.43,31.45,81535.0,24.3461,24.3538,24.3151,24.3306,81535.0
2015-07-02 15:40:00,31.45,31.5,31.44,31.5,85659.0,24.3306,24.3693,24.3228,24.3693,85659.0
2015-07-02 15:50:00,31.5,31.52,31.47,31.5,340307.0,24.3693,24.3847,24.3461,24.3693,340307.0
2015-07-06 09:30:00,31.24,31.39,31.14,31.2,66197.0,24.1681,24.2842,24.0908,24.1372,66197.0
2015-07-06 09:40:00,31.21,31.32,31.21,31.29,49352.0,24.1449,24.23,24.1449,24.2068,49352.0
2015-07-06 09:50:00,31.29,31.31,31.22,31.31,63838.0,24.2068,24.2223,24.1527,24.2223,63838.0
2015-07-06 10:00:00,31.31,31.35,31.29,31.33,60990.0,24.2223,24.2532,24.2068,24.2378,60990.0
2015-07-06 10:10:00,31.33,31.36,31.26,31.3,63927.0,24.2378,24.261,24.1836,24.2145,63927.0
2015-07-06 10:20:00,31.3,31.31,31.27,31.29,46490.0,24.2145,24.2223,24.1913,24.2068,46490.0
2015-07-06 10:30:00,31.29,31.4,31.27,31.38,105277.0,24.2068,24.2919,24.1913,24.2764,105277.0
2015-07-06 10:40:00,31.39,31.49,31.37,31.42,63634.0,24.2842,24.3615,24.2687,24.3074,63634.0
2015-07-06 10:50:00,31.43,31.44,31.35,31.35,77419.0,24.3151,24.3228,24.2532,24.2532,77419.0
2015-07-06 11:00:00,31.35,31.36,31.3,31.31,51246.0,24.2532,24.261,24.2145,24.2223,51246.0
2015-07-06 11:10:00,31.32,31.32,31.19,31.2,95756.0,24.23,24.23,24.1294,24.1372,95756.0
2015-07-06 11:20:00,31.2,31.27,31.19,31.25,54730.0,24.1372,24.1913,24.1294,24.1759,54730.0
2015-07-06 11:30:00,31.26,31.27,31.22,31.25,54196.0,24.1836,24.1913,24.1527,24.1759,54196.0
2015-07-06 11:40:00,31.25,31.27,31.23,31.26,37711.0,24.1759,24.1913,24.1604,24.1836,37711.0
2015-07-06 11:50:00,31.26,31.28,31.24,31.28,39054.0,24.1836,24.1991,24.1681,24.1991,39054.0
2015-07-06 12:00:00,31.27,31.3,31.26,31.3,57121.0,24.1913,24.2145,24.1836,24.2145,57121.0
2015-07-06 12:10:00,31.29,31.3,31.22,31.24,41757.0,24.2068,24.2145,24.1527,24.1681,41757.0
2015-07-06 12:20:00,31.24,31.26,31.24,31.24,29117.0,24.1681,24.1836,24.1681,24.1681,29117.0
2015-07-06 12:30:00,31.24,31.25,31.2,31.24,45665.0,24.1681,24.1759,24.1372,24.1681,45665.0
2015-07-06 12:40:00,31.23,31.29,31.23,31.27,39168.0,24.1604,24.2068,24.1604,24.1913,39168.0
2015-07-06 12:50:00,31.27,31.29,31.24,31.29,29817.0,24.1913,24.2068,24.1681,24.2068,29817.0
2015-07-06 13:00:00,31.29,31.29,31.22,31.23,45688.0,24.2068,24.2068,24.1527,24.1604,45688.0
2015-07-06 13:10:00,31.24,31.25,31.18,31.21,44272.0,24.1681,24.1759,24.1217,24.1449,44272.0
2015-07-06 13:20:00,31.2,31.23,31.19,31.22,34996.0,24.1372,24.1604,24.1294,24.1527,34996.0
2015-07-06 13:30:00,31.21,31.22,31.18,31.21,45484.0,24.1449,24.1527,24.1217,24.1449,45484.0
2015-07-06 13:40:00,31.21,31.22,31.19,31.19,50307.0,24.1449,24.1527,24.1294,24.1294,50307.0
2015-07-06 13:50:00,31.2,31.22,31.18,31.18,29619.0,24.1372,24.1527,24.1217,24.1217,29619.0
2015-07-06 14:00:00,31.18,31.2,31.15,31.19,57248.0,24.1217,24.1372,24.0985,24.1294,57248.0
2015-07-06 14:10:00,31.19,31.2,31.11,31.15,60913.0,24.1294,24.1372,24.0676,24.0985,60913.0
2015-07-06 14:20:00,31.15,31.16,31.11,31.12,73585.0,24.0985,24.1062,24.0676,24.0753,73585.0
2015-07-06 14:30:00,31.11,31.18,31.1,31.16,83116.0,24.0676,24.1217,24.0598,24.1062,83116.0
2015-07-06 14:40:00,31.16,31.2,31.13,31.2,62655.0,24.1062,24.1372,24.083,24.1372,62655.0
2015-07-06 14:50:00,31.2,31.22,31.17,31.17,70453.0,24.1372,24.1527,24.114,24.114,70453.0
2015-07-06 15:00:00,31.17,31.19,31.15,31.19,40040.0,24.114,24.1294,24.0985,24.1294,40040.0
2015-07-06 15:10:00,31.19,31.26,31.18,31.22,85930.0,24.1294,24.1836,24.1217,24.1527,85930.0
2015-07-06 15:20:00,31.23,31.28,31.22,31.27,57125.0,24.1604,24.1991,24.1527,24.1913,57125.0
2015-07-06 15:30:00,31.27,31.33,31.25,31.26,138546.0,24.1913,24.2378,24.1759,24.1836,138546.0
2015-07-06 15:40:00,31.26,31.27,31.22,31.24,155431.0,24.1836,24.1913,24.1527,24.1681,155431.0
2015-07-06 15:50:00,31.24,31.3,31.23,31.3,249064.0,24.1681,24.2145,24.1604,24.2145,249064.0
2015-07-07 09:30:00,31.44,31.57,31.01,31.04,111999.0,24.3228,24.4234,23.9902,24.0134,111999.0
2015-07-07 09:40:00,31.04,31.11,31.01,31.09,75406.0,24.0134,24.0676,23.9902,24.0521,75406.0
2015-07-07 09:50:00,31.11,31.12,31.02,31.04,95999.0,24.0676,24.0753,23.9979,24.0134,95999.0
2015-07-07 10:00:00,31.04,31.04,30.91,30.98,201036.0,24.0134,24.0134,23.9128,23.967,201036.0
2015-07-07 10:10:00,30.98,31.05,30.97,31.02,136265.0,23.967,24.0211,23.9592,23.9979,136265.0
2015-07-07 10:20:00,31.01,31.04,30.94,30.95,162707.0,23.9902,24.0134,23.936,23.9438,162707.0
2015-07-07 10:30:00,30.94,31.03,30.91,30.99,144595.0,23.936,24.0057,23.9128,23.9747,144595.0
2015-07-07 10:40:00,30.99,31.09,30.97,31.08,133772.0,23.9747,24.0521,23.9592,24.0443,133772.0
2015-07-07 10:50:00,31.08,31.13,31.04,31.08,81072.0,24.0443,24.083,24.0134,24.0443,81072.0
2015-07-07 11:00:00,31.08,31.08,31.03,31.04,51555.0,24.0443,24.0443,24.0057,24.0134,51555.0
2015-07-07 11:10:00,31.05,31.13,31.05,31.1,63893.0,24.0211,24.083,24.0211,24.0598,63893.0
2015-07-07 11:20:00,31.09,31.11,31.03,31.05,54543.0,24.0521,24.0676,24.0057,24.0211,54543.0
2015-07-07 11:30:00,31.05,31.06,30.99,31.02,77142.0,24.0211,24.0289,23.9747,23.9979,77142.0
2015-07-07 11:40:00,31.01,31.13,31.01,31.11,49462.0,23.9902,24.083,23.9902,24.0676,49462.0
2015-07-07 11:50:00,31.1,31.22,31.1,31.17,83347.0,24.0598,24.1527,24.0598,24.114,83347.0
2015-07-07 12:00:00,31.17,31.2,31.13,31.17,75157.0,24.114,24.1372,24.083,24.114,75157.0
2015-07-07 12:10:00,31.17,31.17,31.08,31.1,42735.0,24.114,24.114,24.0443,24.0598,42735.0
2015-07-07 12:20:00,31.1,31.15,31.09,31.12,31324.0,24.0598,24.0985,24.0521,24.0753,31324.0
2015-07-07 12:30:00,31.13,31.26,31.13,31.24,34670.0,24.083,24.1836,24.083,24.1681,34670.0
2015-07-07 12:40:00,31.25,31.29,31.21,31.28,30416.0,24.1759,24.2068,24.1449,24.1991,30416.0
2015-07-07 12:50:00,31.29,31.4,31.29,31.37,43951.0,24.2068,24.2919,24.2068,24.2687,43951.0
2015-07-07 13:00:00,31.38,31.39,31.3,31.36,38577.0,24.2764,24.2842,24.2145,24.261,38577.0
2015-07-07 13:10:00,31.36,31.46,31.35,31.39,61402.0,24.261,24.3383,24.2532,24.2842,61402.0
2015-07-07 13:20:00,31.39,31.41,31.35,31.37,48523.0,24.2842,24.2996,24.2532,24.2687,48523.0
2015-07-07 13:30:00,31.38,31.39,31.34,31.37,36664.0,24.2764,24.2842,24.2455,24.2687,36664.0
2015-07-07 13:40:00,31.38,31.44,31.36,31.4,35671.0,24.2764,24.3228,24.261,24.2919,35671.0
2015-07-07 13:50:00,31.41,31.43,31.39,31.4,27163.0,24.2996,24.3151,24.2842,24.2919,27163.0
2015-07-07 14:00:00,31.4,31.43,31.36,31.38,24919.0,24.2919,24.3151,24.261,24.2764,24919.0
2015-07-07 14:10:00,31.38,31.41,31.34,31.35,35208.0,24.2764,24.2996,24.2455,24.2532,35208.0
2015-07-07 14:20:00,31.35,31.37,31.32,31.35,35070.0,24.2532,24.2687,24.23,24.2532,35070.0
2015-07-07 14:30:00,31.35,31.41,31.34,31.41,39338.0,24.2532,24.2996,24.2455,24.2996,39338.0
2015-07-07 14:40:00,31.41,31.58,31.41,31.52,88728.0,24.2996,24.4312,24.2996,24.3847,88728.0
2015-07-07 14:50:00,31.52,31.62,31.49,31.61,83730.0,24.3847,24.4621,24.3615,24.4544,83730.0
2015-07-07 15:00:00,31.62,31.63,31.51,31.54,159954.0,24.4621,24.4698,24.377,24.4002,159954.0
2015-07-07 15:10:00,31.55,31.6,31.53,31.58,71060.0,24.4079,24.4466,24.3925,24.4312,71060.0
2015-07-07 15:20:00,31.57,31.63,31.55,31.59,105640.0,24.4234,24.4698,24.4079,24.4389,105640.0
2015-07-07 15:30:00,31.59,31.62,31.58,31.58,82510.0,24.4389,24.4621,24.4312,24.4312,82510.0
2015-07-07 15:40:00,31.58,31.58,31.51,31.55,107272.0,24.4312,24.4312,24.377,24.4079,107272.0
2015-07-07 15:50:00,31.57,31.62,31.55,31.59,397614.0,24.4234,24.4621,24.4079,24.4389,397614.0
2015-07-08 09:30:00,31.62,31.62,31.18,31.28,74022.0,24.606,24.606,24.2636,24.3414,74022.0
2015-07-08 09:40:00,31.27,31.29,30.98,30.99,79099.0,24.3336,24.3492,24.108,24.1157,79099.0
2015-07-08 09:50:00,30.98,31.03,30.89,30.98,369023.0,24.108,24.1469,24.0379,24.108,369023.0
2015-07-08 10:00:00,30.98,30.98,30.86,30.96,87042.0,24.108,24.108,24.0146,24.0924,87042.0
2015-07-08 10:10:00,30.96,30.96,30.85,30.94,74658.0,24.0924,24.0924,24.0068,24.0768,74658.0
2015-07-08 10:20:00,30.95,31.04,30.91,31.01,56814.0,24.0846,24.1547,24.0535,24.1313,56814.0
2015-07-08 10:30:00,31.02,31.02,30.85,30.91,85614.0,24.1391,24.1391,24.0068,24.0535,85614.0
2015-07-08 10:40:00,30.91,30.99,30.88,30.95,59338.0,24.0535,24.1157,24.0301,24.0846,59338.0
2015-07-08 10:50:00,30.95,31.05,30.94,31.0,58107.0,24.0846,24.1624,24.0768,24.1235,58107.0
2015-07-08 11:00:00,31.0,31.0,30.87,30.89,66590.0,24.1235,24.1235,24.0224,24.0379,66590.0
2015-07-08 11:10:00,30.89,30.89,30.79,30.86,70668.0,24.0379,24.0379,23.9601,24.0146,70668.0
2015-07-08 11:20:00,30.86,30.87,30.77,30.79,68916.0,24.0146,24.0224,23.9445,23.9601,68916.0
2015-07-08 11:30:00,30.78,30.83,30.77,30.78,52101.0,23.9523,23.9912,23.9445,23.9523,52101.0
2015-07-08 11:40:00,30.78,30.82,30.75,30.79,48521.0,23.9523,23.9835,23.929,23.9601,48521.0
2015-07-08 11:50:00,30.79,30.79,30.7,30.74,52730.0,23.9601,23.9601,23.8901,23.9212,52730.0
2015-07-08 12:00:00,30.74,30.86,30.73,30.83,61651.0,23.9212,24.0146,23.9134,23.9912,61651.0
2015-07-08 12:10:00,30.83,30.83,30.76,30.79,41859.0,23.9912,23.9912,23.9368,23.9601,41859.0
2015-07-08 12:20:00,30.8,30.84,30.74,30.76,86228.0,23.9679,23.999,23.9212,23.9368,86228.0
2015-07-08 12:30:00,30.76,30.77,30.72,30.73,47919.0,23.9368,23.9445,23.9056,23.9134,47919.0
2015-07-08 12:40:00,30.72,30.72,30.64,30.7,99352.0,23.9056,23.9056,23.8434,23.8901,99352.0
2015-07-08 12:50:00,30.71,30.77,30.69,30.75,44322.0,23.8979,23.9445,23.8823,23.929,44322.0
2015-07-08 13:00:00,30.75,30.76,30.65,30.67,68172.0,23.929,23.9368,23.8512,23.8667,68172.0
2015-07-08 13:10:00,30.68,30.77,30.67,30.75,121490.0,23.8745,23.9445,23.8667,23.929,121490.0
2015-07-08 13:20:00,30.74,30.74,30.68,30.74,66871.0,23.9212,23.9212,23.8745,23.9212,66871.0
2015-07-08 13:30:00,30.75,30.75,30.68,30.69,38119.0,23.929,23.929,23.8745,23.8823,38119.0
2015-07-08 13:40:00,30.69,30.74,30.68,30.71,59795.0,23.8823,23.9212,23.8745,23.8979,59795.0
2015-07-08 13:50:00,30.72,30.74,30.69,30.7,55528.0,23.9056,23.9212,23.8823,23.8901,55528.0
2015-07-08 14:00:00,30.7,30.72,30.64,30.68,71676.0,23.8901,23.9056,23.8434,23.8745,71676.0
2015-07-08 14:10:00,30.69,30.71,30.61,30.61,57657.0,23.8823,23.8979,23.82,23.82,57657.0
2015-07-08 14:20:00,30.6,30.65,30.6,30.64,51929.0,23.8123,23.8512,23.8123,23.8434,51929.0
2015-07-08 14:30:00,30.64,30.65,30.58,30.59,61390.0,23.8434,23.8512,23.7967,23.8045,61390.0
2015-07-08 14:40:00,30.59,30.61,30.52,30.53,70333.0,23.8045,23.82,23.75,23.7578,70333.0
2015-07-08 14:50:00,30.53,30.66,30.51,30.56,151339.0,23.7578,23.8589,23.7422,23.7811,151339.0
2015-07-08 15:00:00,30.57,30.62,30.54,30.61,127553.0,23.7889,23.8278,23.7656,23.82,127553.0
2015-07-08 15:10:00,30.61,30.69,30.61,30.62,144312.0,23.82,23.8823,23.82,23.8278,144312.0
2015-07-08 15:20:00,30.62,30.65,30.56,30.58,133190.0,23.8278,23.8512,23.7811,23.7967,133190.0
2015-07-08 15:30:00,30.58,30.63,30.56,30.62,178416.0,23.7967,23.8356,23.7811,23.8278,178416.0
2015-07-08 15:40:00,30.62,30.69,30.6,30.66,228741.0,23.8278,23.8823,23.8123,23.8589,228741.0
2015-07-08 15:50:00,30.66,30.68,30.58,30.6,462398.0,23.8589,23.8745,23.7967,23.8123,462398.0
2015-07-09 09:30:00,30.73,30.91,30.68,30.91,169754.0,23.9134,24.0535,23.8745,24.0535,169754.0
2015-07-09 09:40:00,30.9,30.99,30.86,30.88,136327.0,24.0457,24.1157,24.0146,24.0301,136327.0
2015-07-09 09:50:00,30.87,30.92,30.76,30.85,175252.0,24.0224,24.0613,23.9368,24.0068,175252.0
2015-07-09 10:00:00,30.85,30.91,30.77,30.77,130022.0,24.0068,24.0535,23.9445,23.9445,130022.0
2015-07-09 10:10:00,30.77,30.81,30.71,30.75,81758.0,23.9445,23.9757,23.8979,23.929,81758.0
2015-07-09 10:20:00,30.75,30.76,30.54,30.55,103086.0,23.929,23.9368,23.7656,23.7733,103086.0
2015-07-09 10:30:00,30.55,30.65,30.49,30.64,228017.0,23.7733,23.8512,23.7267,23.8434,228017.0
2015-07-09 10:40:00,30.63,30.65,30.54,30.54,89453.0,23.8356,23.8512,23.7656,23.7656,89453.0
2015-07-09 10:50:00,30.54,30.61,30.47,30.61,121833.0,23.7656,23.82,23.7111,23.82,121833.0
2015-07-09 11:00:00,30.61,30.64,30.59,30.62,64786.0,23.82,23.8434,23.8045,23.8278,64786.0
2015-07-09 11:10:00,30.63,30.63,30.54,30.59,103340.0,23.8356,23.8356,23.7656,23.8045,103340.0
2015-07-09 11:20:00,30.59,30.59,30.51,30.54,48505.0,23.8045,23.8045,23.7422,23.7656,48505.0
2015-07-09 11:30:00,30.54,30.57,30.51,30.54,86240.0,23.7656,23.7889,23.7422,23.7656,86240.0
2015-07-09 11:40:00,30.54,30.58,30.51,30.52,112990.0,23.7656,23.7967,23.7422,23.75,112990.0
2015-07-09 11:50:00,30.52,30.56,30.48,30.49,63055.0,23.75,23.7811,23.7189,23.7267,63055.0
2015-07-09 12:00:00,30.49,30.51,30.43,30.45,69476.0,23.7267,23.7422,23.68,23.6955,69476.0
2015-07-09 12:10:00,30.45,30.55,30.45,30.55,50785.0,23.6955,23.7733,23.6955,23.7733,50785.0
2015-07-09 12:20:00,30.55,30.57,30.54,30.55,28740.0,23.7733,23.7889,23.7656,23.7733,28740.0
2015-07-09 12:30:00,30.55,30.56,30.48,30.48,44865.0,23.7733,23.7811,23.7189,23.7189,44865.0
2015-07-09 12:40:00,30.48,30.52,30.42,30.45,133178.0,23.7189,23.75,23.6722,23.6955,133178.0
2015-07-09 12:50:00,30.45,30.51,30.45,30.51,44563.0,23.6955,23.7422,23.6955,23.7422,44563.0
2015-07-09 13:00:00,30.5,30.51,30.46,30.49,74439.0,23.7344,23.7422,23.7033,23.7267,74439.0
2015-07-09 13:10:00,30.49,30.53,30.49,30.52,34081.0,23.7267,23.7578,23.7267,23.75,34081.0
2015-07-09 13:20:00,30.51,30.52,30.46,30.48,60667.0,23.7422,23.75,23.7033,23.7189,60667.0
2015-07-09 13:30:00,30.49,30.5,30.47,30.5,63038.0,23.7267,23.7344,23.7111,23.7344,63038.0
2015-07-09 13:40:00,30.5,30.5,30.46,30.46,78787.0,23.7344,23.7344,23.7033,23.7033,78787.0
2015-07-09 13:50:00,30.47,30.48,30.44,30.46,69686.0,23.7111,23.7189,23.6877,23.7033,69686.0
2015-07-09 14:00:00,30.46,30.46,30.43,30.43,61420.0,23.7033,23.7033,23.68,23.68,61420.0
2015-07-09 14:10:00,30.44,30.44,30.36,30.39,108650.0,23.6877,23.6877,23.6255,23.6488,108650.0
2015-07-09 14:20:00,30.39,30.42,30.38,30.42,77228.0,23.6488,23.6722,23.6411,23.6722,77228.0
2015-07-09 14:30:00,30.42,30.44,30.35,30.42,129798.0,23.6722,23.6877,23.6177,23.6722,129798.0
2015-07-09 14:40:00,30.42,30.42,30.26,30.26,214933.0,23.6722,23.6722,23.5477,23.5477,214933.0
2015-07-09 14:50:00,30.27,30.35,30.26,30.35,175882.0,23.5555,23.6177,23.5477,23.6177,175882.0
2015-07-09 15:00:00,30.35,30.39,30.34,30.38,85175.0,23.6177,23.6488,23.6099,23.6411,85175.0
2015-07-09 15:10:00,30.39,30.47,30.39,30.46,88078.0,23.6488,23.7111,23.6488,23.7033,88078.0
2015-07-09 15:20:00,30.46,30.47,30.39,30.39,127031.0,23.7033,23.7111,23.6488,23.6488,127031.0
2015-07-09 15:30:00,30.39,30.41,30.34,30.4,127294.0,23.6488,23.6644,23.6099,23.6566,127294.0
2015-07-09 15:40:00,30.4,30.48,30.38,30.47,159326.0,23.6566,23.7189,23.6411,23.7111,159326.0
2015-07-09 15:50:00,30.47,30.48,30.34,30.35,258532.0,23.7111,23.7189,23.6099,23.6177,258532.0
2015-07-10 09:30:00,30.73,30.92,30.68,30.71,84954.0,23.9134,24.0613,23.8745,23.8979,84954.0
2015-07-10 09:40:00,30.71,30.71,30.55,30.57,76926.0,23.8979,23.8979,23.7733,23.7889,76926.0
2015-07-10 09:50:00,30.57,30.63,30.56,30.59,47646.0,23.7889,23.8356,23.7811,23.8045,47646.0
2015-07-10 10:00:00,30.6,30.7,30.59,30.64,49345.0,23.8123,23.8901,23.8045,23.8434,49345.0
2015-07-10 10:10:00,30.64,30.64,30.56,30.58,53573.0,23.8434,23.8434,23.7811,23.7967,53573.0
2015-07-10 10:20:00,30.57,30.58,30.48,30.52,44402.0,23.7889,23.7967,23.7189,23.75,44402.0
2015-07-10 10:30:00,30.52,30.53,30.47,30.47,52574.0,23.75,23.7578,23.7111,23.7111,52574.0
2015-07-10 10:40:00,30.48,30.48,30.4,30.43,48896.0,23.7189,23.7189,23.6566,23.68,48896.0
2015-07-10 10:50:00,30.44,30.52,30.44,30.46,57892.0,23.6877,23.75,23.6877,23.7033,57892.0
2015-07-10 11:00:00,30.46,30.56,30.46,30.54,38569.0,23.7033,23.7811,23.7033,23.7656,38569.0
2015-07-10 11:10:00,30.54,30.57,30.5,30.51,45764.0,23.7656,23.7889,23.7344,23.7422,45764.0
2015-07-10 11:20:00,30.51,30.57,30.51,30.52,39665.0,23.7422,23.7889,23.7422,23.75,39665.0
2015-07-10 11:30:00,30.52,30.53,30.47,30.51,34777.0,23.75,23.7578,23.7111,23.7422,34777.0
2015-07-10 11:40:00,30.5,30.58,30.49,30.55,35001.0,23.7344,23.7967,23.7267,23.7733,35001.0
2015-07-10 11:50:00,30.55,30.58,30.52,30.53,26818.0,23.7733,23.7967,23.75,23.7578,26818.0
2015-07-10 12:00:00,30.53,30.55,30.52,30.54,25127.0,23.7578,23.7733,23.75,23.7656,25127.0
2015-07-10 12:10:00,30.54,30.56,30.53,30.54,36394.0,23.7656,23.7811,23.7578,23.7656,36394.0
2015-07-10 12:20:00,30.54,30.55,30.52,30.52,43757.0,23.7656,23.7733,23.75,23.75,43757.0
2015-07-10 12:30:00,30.52,30.54,30.5,30.54,35276.0,23.75,23.7656,23.7344,23.7656,35276.0
2015-07-10 12:40:00,30.54,30.59,30.52,30.59,38214.0,23.7656,23.8045,23.75,23.8045,38214.0
2015-07-10 12:50:00,30.58,30.6,30.55,30.57,36976.0,23.7967,23.8123,23.7733,23.7889,36976.0
2015-07-10 13:00:00,30.56,30.57,30.54,30.54,34289.0,23.7811,23.7889,23.7656,23.7656,34289.0
2015-07-10 13:10:00,30.53,30.54,30.49,30.51,30820.0,23.7578,23.7656,23.7267,23.7422,30820.0
2015-07-10 13:20:00,30.51,30.58,30.51,30.57,36120.0,23.7422,23.7967,23.7422,23.7889,36120.0
2015-07-10 13:30:00,30.56,30.57,30.52,30.53,35147.0,23.7811,23.7889,23.75,23.7578,35147.0
2015-07-10 13:40:00,30.53,30.56,30.51,30.53,43367.0,23.7578,23.7811,23.7422,23.7578,43367.0
2015-07-10 13:50:00,30.52,30.54,30.51,30.52,27842.0,23.75,23.7656,23.7422,23.75,27842.0
2015-07-10 14:00:00,30.52,30.57,30.51,30.54,41619.0,23.75,23.7889,23.7422,23.7656,41619.0
2015-07-10 14:10:00,30.55,30.59,30.54,30.57,38467.0,23.7733,23.8045,23.7656,23.7889,38467.0
2015-07-10 14:20:00,30.58,30.59,30.51,30.51,44767.0,23.7967,23.8045,23.7422,23.7422,44767.0
2015-07-10 14:30:00,30.51,30.56,30.51,30.55,41162.0,23.7422,23.7811,23.7422,23.7733,41162.0
2015-07-10 14:40:00,30.56,30.61,30.56,30.57,44288.0,23.7811,23.82,23.7811,23.7889,44288.0
2015-07-10 14:50:00,30.57,30.59,30.56,30.58,41138.0,23.7889,23.8045,23.7811,23.7967,41138.0
2015-07-10 15:00:00,30.59,30.6,30.57,30.6,64066.0,23.8045,23.8123,23.7889,23.8123,64066.0
2015-07-10 15:10:00,30.6,30.63,30.59,30.63,64207.0,23.8123,23.8356,23.8045,23.8356,64207.0
2015-07-10 15:20:00,30.63,30.64,30.59,30.59,72568.0,23.8356,23.8434,23.8045,23.8045,72568.0
2015-07-10 15:30:00,30.59,30.61,30.57,30.61,93053.0,23.8045,23.82,23.7889,23.82,93053.0
2015-07-10 15:40:00,30.61,30.62,30.59,30.6,89087.0,23.82,23.8278,23.8045,23.8123,89087.0
2015-07-10 15:50:00,30.6,30.65,30.58,30.59,246008.0,23.8123,23.8512,23.7967,23.8045,246008.0
2015-07-13 09:30:00,30.69,30.84,30.51,30.54,61454.0,23.8823,23.999,23.7422,23.7656,61454.0
2015-07-13 09:40:00,30.54,30.62,30.5,30.62,48331.0,23.7656,23.8278,23.7344,23.8278,48331.0
2015-07-13 09:50:00,30.65,30.73,30.63,30.72,39444.0,23.8512,23.9134,23.8356,23.9056,39444.0
2015-07-13 10:00:00,30.72,30.8,30.7,30.7,83359.0,23.9056,23.9679,23.8901,23.8901,83359.0
2015-07-13 10:10:00,30.7,30.76,30.67,30.69,90233.0,23.8901,23.9368,23.8667,23.8823,90233.0
2015-07-13 10:20:00,30.69,30.72,30.67,30.7,69532.0,23.8823,23.9056,23.8667,23.8901,69532.0
2015-07-13 10:30:00,30.7,30.74,30.68,30.69,66508.0,23.8901,23.9212,23.8745,23.8823,66508.0
2015-07-13 10:40:00,30.69,30.71,30.65,30.66,44139.0,23.8823,23.8979,23.8512,23.8589,44139.0
2015-07-13 10:50:00,30.65,30.68,30.61,30.61,43400.0,23.8512,23.8745,23.82,23.82,43400.0
2015-07-13 11:00:00,30.61,30.62,30.56,30.57,43082.0,23.82,23.8278,23.7811,23.7889,43082.0
2015-07-13 11:10:00,30.56,30.64,30.55,30.64,61987.0,23.7811,23.8434,23.7733,23.8434,61987.0
2015-07-13 11:20:00,30.64,30.74,30.63,30.72,59420.0,23.8434,23.9212,23.8356,23.9056,59420.0
2015-07-13 11:30:00,30.72,30.75,30.67,30.72,54780.0,23.9056,23.929,23.8667,23.9056,54780.0
2015-07-13 11:40:00,30.72,30.72,30.61,30.61,37123.0,23.9056,23.9056,23.82,23.82,37123.0
2015-07-13 11:50:00,30.62,30.67,30.61,30.64,30670.0,23.8278,23.8667,23.82,23.8434,30670.0
2015-07-13 12:00:00,30.64,30.71,30.63,30.71,25366.0,23.8434,23.8979,23.8356,23.8979,25366.0
2015-07-13 12:10:00,30.72,30.73,30.67,30.67,23131.0,23.9056,23.9134,23.8667,23.8667,23131.0
2015-07-13 12:20:00,30.67,30.73,30.67,30.73,29472.0,23.8667,23.9134,23.8667,23.9134,29472.0
2015-07-13 12:30:00,30.73,30.8,30.73,30.78,54930.0,23.9134,23.9679,23.9134,23.9523,54930.0
2015-07-13 12:40:00,30.78,30.81,30.78,30.79,38182.0,23.9523,23.9757,23.9523,23.9601,38182.0
2015-07-13 12:50:00,30.8,30.8,30.73,30.78,34698.0,23.9679,23.9679,23.9134,23.9523,34698.0
2015-07-13 13:00:00,30.78,30.85,30.76,30.85,44456.0,23.9523,24.0068,23.9368,24.0068,44456.0
2015-07-13 13:10:00,30.84,30.86,30.82,30.85,53426.0,23.999,24.0146,23.9835,24.0068,53426.0
2015-07-13 13:20:00,30.84,30.9,30.84,30.87,47950.0,23.999,24.0457,23.999,24.0224,47950.0
2015-07-13 13:30:00,30.87,30.91,30.86,30.89,79769.0,24.0224,24.0535,24.0146,24.0379,79769.0
2015-07-13 13:40:00,30.89,30.9,30.88,30.89,62491.0,24.0379,24.0457,24.0301,24.0379,62491.0
2015-07-13 13:50:00,30.89,30.9,30.85,30.86,54087.0,24.0379,24.0457,24.0068,24.0146,54087.0
2015-07-13 14:00:00,30.85,30.86,30.82,30.85,32680.0,24.0068,24.0146,23.9835,24.0068,32680.0
2015-07-13 14:10:00,30.84,30.86,30.82,30.83,41948.0,23.999,24.0146,23.9835,23.9912,41948.0
2015-07-13 14:20:00,30.83,30.88,30.82,30.87,32445.0,23.9912,24.0301,23.9835,24.0224,32445.0
2015-07-13 14:30:00,30.87,30.87,30.86,30.86,21207.0,24.0224,24.0224,24.0146,24.0146,21207.0
2015-07-13 14:40:00,30.87,30.87,30.86,30.86,25298.0,24.0224,24.0224,24.0146,24.0146,25298.0
2015-07-13 14:50:00,30.86,30.93,30.86,30.91,92381.0,24.0146,24.0691,24.0146,24.0535,92381.0
2015-07-13 15:00:00,30.9,30.91,30.9,30.91,36812.0,24.0457,24.0535,24.0457,24.0535,36812.0
2015-07-13 15:10:00,30.9,30.92,30.9,30.91,32434.0,24.0457,24.0613,24.0457,24.0535,32434.0
2015-07-13 15:20:00,30.91,30.94,30.91,30.94,54759.0,24.0535,24.0768,24.0535,24.0768,54759.0
2015-07-13 15:30:00,30.94,30.97,30.93,30.96,143696.0,24.0768,24.1002,24.0691,24.0924,143696.0
2015-07-13 15:40:00,30.96,30.97,30.93,30.93,148488.0,24.0924,24.1002,24.0691,24.0691,148488.0
2015-07-13 15:50:00,30.94,30.94,30.89,30.91,274949.0,24.0768,24.0768,24.0379,24.0535,274949.0
2015-07-14 09:30:00,30.97,31.0,30.86,30.95,65111.0,24.1002,24.1235,24.0146,24.0846,65111.0
2015-07-14 09:40:00,30.94,31.04,30.92,31.01,63980.0,24.0768,24.1547,24.0613,24.1313,63980.0
2015-07-14 09:50:00,31.02,31.04,30.97,30.98,35896.0,24.1391,24.1547,24.1002,24.108,35896.0
2015-07-14 10:00:00,30.97,31.02,30.95,31.0,39164.0,24.1002,24.1391,24.0846,24.1235,39164.0
2015-07-14 10:10:00,30.99,31.01,30.95,31.01,37565.0,24.1157,24.1313,24.0846,24.1313,37565.0
2015-07-14 10:20:00,31.01,31.08,31.0,31.07,34529.0,24.1313,24.1858,24.1235,24.178,34529.0
2015-07-14 10:30:00,31.07,31.1,31.05,31.05,55280.0,24.178,24.2013,24.1624,24.1624,55280.0
2015-07-14 10:40:00,31.05,31.07,31.0,31.02,37620.0,24.1624,24.178,24.1235,24.1391,37620.0
2015-07-14 10:50:00,31.03,31.05,31.02,31.02,37465.0,24.1469,24.1624,24.1391,24.1391,37465.0
2015-07-14 11:00:00,31.03,31.04,30.98,30.99,46979.0,24.1469,24.1547,24.108,24.1157,46979.0
2015-07-14 11:10:00,30.98,30.98,30.93,30.95,49962.0,24.108,24.108,24.0691,24.0846,49962.0
2015-07-14 11:20:00,30.95,30.95,30.92,30.95,20157.0,24.0846,24.0846,24.0613,24.0846,20157.0
2015-07-14 11:30:00,30.95,30.96,30.92,30.94,41972.0,24.0846,24.0924,24.0613,24.0768,41972.0
2015-07-14 11:40:00,30.94,30.94,30.91,30.92,18923.0,24.0768,24.0768,24.0535,24.0613,18923.0
2015-07-14 11:50:00,30.91,30.97,30.91,30.95,29147.0,24.0535,24.1002,24.0535,24.0846,29147.0
2015-07-14 12:00:00,30.94,30.96,30.91,30.92,22886.0,24.0768,24.0924,24.0535,24.0613,22886.0
2015-07-14 12:10:00,30.91,30.92,30.89,30.9,19517.0,24.0535,24.0613,24.0379,24.0457,19517.0
2015-07-14 12:20:00,30.9,30.91,30.87,30.88,27570.0,24.0457,24.0535,24.0224,24.0301,27570.0
2015-07-14 12:30:00,30.88,30.89,30.83,30.87,28461.0,24.0301,24.0379,23.9912,24.0224,28461.0
2015-07-14 12:40:00,30.87,30.88,30.8,30.8,27472.0,24.0224,24.0301,23.9679,23.9679,27472.0
2015-07-14 12:50:00,30.8,30.81,30.75,30.75,28924.0,23.9679,23.9757,23.929,23.929,28924.0
2015-07-14 13:00:00,30.75,30.77,30.72,30.72,77351.0,23.929,23.9445,23.9056,23.9056,77351.0
2015-07-14 13:10:00,30.72,30.76,30.72,30.74,26838.0,23.9056,23.9368,23.9056,23.9212,26838.0
2015-07-14 13:20:00,30.74,30.76,30.74,30.75,35715.0,23.9212,23.9368,23.9212,23.929,35715.0
2015-07-14 13:30:00,30.75,30.76,30.72,30.74,41101.0,23.929,23.9368,23.9056,23.9212,41101.0
2015-07-14 13:40:00,30.73,30.75,30.73,30.75,15626.0,23.9134,23.929,23.9134,23.929,15626.0
2015-07-14 13:50:00,30.75,30.79,30.75,30.77,22996.0,23.929,23.9601,23.929,23.9445,22996.0
2015-07-14 14:00:00,30.78,30.79,30.75,30.78,33242.0,23.9523,23.9601,23.929,23.9523,33242.0
2015-07-14 14:10:00,30.79,30.81,30.77,30.81,28785.0,23.9601,23.9757,23.9445,23.9757,28785.0
2015-07-14 14:20:00,30.81,30.81,30.79,30.81,41162.0,23.9757,23.9757,23.9601,23.9757,41162.0
2015-07-14 14:30:00,30.82,30.85,30.82,30.83,33238.0,23.9835,24.0068,23.9835,23.9912,33238.0
2015-07-14 14:40:00,30.84,30.84,30.81,30.81,19423.0,23.999,23.999,23.9757,23.9757,19423.0
2015-07-14 14:50:00,30.81,30.84,30.81,30.81,56473.0,23.9757,23.999,23.9757,23.9757,56473.0
2015-07-14 15:00:00,30.82,30.87,30.81,30.87,33758.0,23.9835,24.0224,23.9757,24.0224,33758.0
2015-07-14 15:10:00,30.87,30.91,30.86,30.91,68831.0,24.0224,24.0535,24.0146,24.0535,68831.0
2015-07-14 15:20:00,30.91,30.94,30.88,30.94,68427.0,24.0535,24.0768,24.0301,24.0768,68427.0
2015-07-14 15:30:00,30.94,30.99,30.93,30.94,195309.0,24.0768,24.1157,24.0691,24.0768,195309.0
2015-07-14 15:40:00,30.94,30.94,30.85,30.87,149730.0,24.0768,24.0768,24.0068,24.0224,149730.0
2015-07-14 15:50:00,30.87,30.93,30.86,30.89,467129.0,24.0224,24.0691,24.0146,24.0379,467129.0
2015-07-15 09:30:00,31.21,31.4,30.93,31.01,138141.0,24.2869,24.4348,24.0691,24.1313,138141.0
2015-07-15 09:40:00,31.02,31.1,30.99,31.06,148733.0,24.1391,24.2013,24.1157,24.1702,148733.0
2015-07-15 09:50:00,31.06,31.15,31.03,31.06,119773.0,24.1702,24.2403,24.1469,24.1702,119773.0
2015-07-15 10:00:00,31.07,31.16,31.07,31.12,164492.0,24.178,24.248,24.178,24.2169,164492.0
2015-07-15 10:10:00,31.13,31.18,31.08,31.14,112740.0,24.2247,24.2636,24.1858,24.2325,112740.0
2015-07-15 10:20:00,31.14,31.16,31.11,31.14,53497.0,24.2325,24.248,24.2091,24.2325,53497.0
2015-07-15 10:30:00,31.14,31.22,31.13,31.2,92506.0,24.2325,24.2947,24.2247,24.2792,92506.0
2015-07-15 10:40:00,31.21,31.25,31.16,31.18,92712.0,24.2869,24.3181,24.248,24.2636,92712.0
2015-07-15 10:50:00,31.18,31.2,31.11,31.12,63749.0,24.2636,24.2792,24.2091,24.2169,63749.0
2015-07-15 11:00:00,31.12,31.15,31.08,31.15,61474.0,24.2169,24.2403,24.1858,24.2403,61474.0
2015-07-15 11:10:00,31.15,31.15,31.08,31.1,57466.0,24.2403,24.2403,24.1858,24.2013,57466.0
2015-07-15 11:20:00,31.1,31.12,31.09,31.11,65901.0,24.2013,24.2169,24.1936,24.2091,65901.0
2015-07-15 11:30:00,31.11,31.14,31.1,31.12,56944.0,24.2091,24.2325,24.2013,24.2169,56944.0
2015-07-15 11:40:00,31.12,31.13,31.09,31.09,140844.0,24.2169,24.2247,24.1936,24.1936,140844.0
2015-07-15 11:50:00,31.09,31.1,30.99,31.1,178031.0,24.1936,24.2013,24.1157,24.2013,178031.0
2015-07-15 12:00:00,31.1,31.12,31.08,31.12,63334.0,24.2013,24.2169,24.1858,24.2169,63334.0
2015-07-15 12:10:00,31.11,31.11,31.09,31.11,49409.0,24.2091,24.2091,24.1936,24.2091,49409.0
2015-07-15 12:20:00,31.1,31.11,31.06,31.08,162426.0,24.2013,24.2091,24.1702,24.1858,162426.0
2015-07-15 12:30:00,31.08,31.13,31.06,31.09,186283.0,24.1858,24.2247,24.1702,24.1936,186283.0
2015-07-15 12:40:00,31.09,31.16,31.09,31.12,40464.0,24.1936,24.248,24.1936,24.2169,40464.0
2015-07-15 12:50:00,31.11,31.11,31.02,31.02,24647.0,24.2091,24.2091,24.1391,24.1391,24647.0
2015-07-15 13:00:00,31.02,31.06,31.02,31.05,41425.0,24.1391,24.1702,24.1391,24.1624,41425.0
2015-07-15 13:10:00,31.05,31.09,31.03,31.06,45963.0,24.1624,24.1936,24.1469,24.1702,45963.0
2015-07-15 13:20:00,31.05,31.06,31.03,31.04,43796.0,24.1624,24.1702,24.1469,24.1547,43796.0
2015-07-15 13:30:00,31.04,31.07,31.02,31.05,67513.0,24.1547,24.178,24.1391,24.1624,67513.0
2015-07-15 13:40:00,31.04,31.06,31.03,31.05,22264.0,24.1547,24.1702,24.1469,24.1624,22264.0
2015-07-15 13:50:00,31.05,31.06,31.04,31.05,20715.0,24.1624,24.1702,24.1547,24.1624,20715.0
2015-07-15 14:00:00,31.05,31.05,31.02,31.05,44991.0,24.1624,24.1624,24.1391,24.1624,44991.0
2015-07-15 14:10:00,31.05,31.07,31.03,31.07,40298.0,24.1624,24.178,24.1469,24.178,40298.0
2015-07-15 14:20:00,31.06,31.06,31.04,31.05,31728.0,24.1702,24.1702,24.1547,24.1624,31728.0
2015-07-15 14:30:00,31.06,31.07,31.02,31.05,99345.0,24.1702,24.178,24.1391,24.1624,99345.0
2015-07-15 14:40:00,31.05,31.06,30.97,30.99,110981.0,24.1624,24.1702,24.1002,24.1157,110981.0
2015-07-15 14:50:00,30.99,31.01,30.97,30.98,61876.0,24.1157,24.1313,24.1002,24.108,61876.0
2015-07-15 15:00:00,30.98,31.01,30.98,30.98,37333.0,24.108,24.1313,24.108,24.108,37333.0
2015-07-15 15:10:00,30.99,31.01,30.97,30.99,54429.0,24.1157,24.1313,24.1002,24.1157,54429.0
2015-07-15 15:20:00,30.99,31.03,30.95,31.02,64632.0,24.1157,24.1469,24.0846,24.1391,64632.0
2015-07-15 15:30:00,31.02,31.12,30.99,31.11,219290.0,24.1391,24.2169,24.1157,24.2091,219290.0
2015-07-15 15:40:00,31.11,31.12,31.07,31.08,113605.0,24.2091,24.2169,24.178,24.1858,113605.0
2015-07-15 15:50:00,31.08,31.15,31.07,31.14,583982.0,24.1858,24.2403,24.178,24.2325,583982.0
2015-07-16 09:30:00,31.14,31.25,31.12,31.2,134301.0,24.2325,24.3181,24.2169,24.2792,134301.0
2015-07-16 09:40:00,31.21,31.3,31.14,31.3,74090.0,24.2869,24.357,24.2325,24.357,74090.0
2015-07-16 09:50:00,31.3,31.36,31.27,31.3,63732.0,24.357,24.4037,24.3336,24.357,63732.0
2015-07-16 10:00:00,31.3,31.37,31.26,31.27,104974.0,24.357,24.4115,24.3259,24.3336,104974.0
2015-07-16 10:10:00,31.27,31.33,31.26,31.33,88305.0,24.3336,24.3803,24.3259,24.3803,88305.0
2015-07-16 10:20:00,31.33,31.35,31.29,31.29,58950.0,24.3803,24.3959,24.3492,24.3492,58950.0
2015-07-16 10:30:00,31.3,31.33,31.27,31.33,79069.0,24.357,24.3803,24.3336,24.3803,79069.0
2015-07-16 10:40:00,31.31,31.32,31.26,31.29,64216.0,24.3648,24.3725,24.3259,24.3492,64216.0
2015-07-16 10:50:00,31.3,31.33,31.27,31.28,84142.0,24.357,24.3803,24.3336,24.3414,84142.0
2015-07-16 11:00:00,31.29,31.31,31.21,31.21,127884.0,24.3492,24.3648,24.2869,24.2869,127884.0
2015-07-16 11:10:00,31.21,31.27,31.21,31.24,76802.0,24.2869,24.3336,24.2869,24.3103,76802.0
2015-07-16 11:20:00,31.25,31.27,31.17,31.21,155810.0,24.3181,24.3336,24.2558,24.2869,155810.0
2015-07-16 11:30:00,31.21,31.23,31.16,31.19,160634.0,24.2869,24.3025,24.248,24.2714,160634.0
2015-07-16 11:40:00,31.2,31.2,31.14,31.15,52080.0,24.2792,24.2792,24.2325,24.2403,52080.0
2015-07-16 11:50:00,31.15,31.17,31.13,31.13,59956.0,24.2403,24.2558,24.2247,24.2247,59956.0
2015-07-16 12:00:00,31.14,31.16,31.13,31.13,48459.0,24.2325,24.248,24.2247,24.2247,48459.0
2015-07-16 12:10:00,31.14,31.17,31.13,31.17,33050.0,24.2325,24.2558,24.2247,24.2558,33050.0
2015-07-16 12:20:00,31.17,31.2,31.16,31.17,37543.0,24.2558,24.2792,24.248,24.2558,37543.0
2015-07-16 12:30:00,31.18,31.18,31.13,31.14,24355.0,24.2636,24.2636,24.2247,24.2325,24355.0
2015-07-16 12:40:00,31.15,31.16,31.14,31.15,117655.0,24.2403,24.248,24.2325,24.2403,117655.0
2015-07-16 12:50:00,31.16,31.18,31.13,31.16,186868.0,24.248,24.2636,24.2247,24.248,186868.0
2015-07-16 13:00:00,31.16,31.16,31.11,31.12,68948.0,24.248,24.248,24.2091,24.2169,68948.0
2015-07-16 13:10:00,31.11,31.12,31.07,31.07,27945.0,24.2091,24.2169,24.178,24.178,27945.0
2015-07-16 13:20:00,31.07,31.17,31.06,31.14,187440.0,24.178,24.2558,24.1702,24.2325,187440.0
2015-07-16 13:30:00,31.15,31.15,31.12,31.14,68990.0,24.2403,24.2403,24.2169,24.2325,68990.0
2015-07-16 13:40:00,31.14,31.16,31.12,31.15,58737.0,24.2325,24.248,24.2169,24.2403,58737.0
2015-07-16 13:50:00,31.15,31.16,31.12,31.14,44728.0,24.2403,24.248,24.2169,24.2325,44728.0
2015-07-16 14:00:00,31.14,31.19,31.13,31.16,83404.0,24.2325,24.2714,24.2247,24.248,83404.0
2015-07-16 14:10:00,31.17,31.19,31.14,31.15,65735.0,24.2558,24.2714,24.2325,24.2403,65735.0
2015-07-16 14:20:00,31.15,31.17,31.13,31.14,102380.0,24.2403,24.2558,24.2247,24.2325,102380.0
2015-07-16 14:30:00,31.14,31.17,31.12,31.17,67561.0,24.2325,24.2558,24.2169,24.2558,67561.0
2015-07-16 14:40:00,31.16,31.2,31.16,31.19,62307.0,24.248,24.2792,24.248,24.2714,62307.0
2015-07-16 14:50:00,31.2,31.25,31.19,31.21,77030.0,24.2792,24.3181,24.2714,24.2869,77030.0
2015-07-16 15:00:00,31.21,31.21,31.19,31.2,54465.0,24.2869,24.2869,24.2714,24.2792,54465.0
2015-07-16 15:10:00,31.19,31.23,31.19,31.2,87883.0,24.2714,24.3025,24.2714,24.2792,87883.0
2015-07-16 15:20:00,31.2,31.21,31.18,31.21,66036.0,24.2792,24.2869,24.2636,24.2869,66036.0
2015-07-16 15:30:00,31.21,31.21,31.18,31.19,68138.0,24.2869,24.2869,24.2636,24.2714,68138.0
2015-07-16 15:40:00,31.19,31.2,31.18,31.19,125539.0,24.2714,24.2792,24.2636,24.2714,125539.0
2015-07-16 15:50:00,31.2,31.23,31.19,31.22,381863.0,24.2792,24.3025,24.2714,24.2947,381863.0
2015-07-17 09:30:00,31.17,31.17,30.97,31.13,195811.0,24.2558,24.2558,24.1002,24.2247,195811.0
2015-07-17 09:40:00,31.12,31.14,31.01,31.06,125826.0,24.2169,24.2325,24.1313,24.1702,125826.0
2015-07-17 09:50:00,31.07,31.11,31.06,31.07,53993.0,24.178,24.2091,24.1702,24.178,53993.0
2015-07-17 10:00:00,31.08,31.09,31.03,31.04,62635.0,24.1858,24.1936,24.1469,24.1547,62635.0
2015-07-17 10:10:00,31.04,31.06,30.99,31.04,62976.0,24.1547,24.1702,24.1157,24.1547,62976.0
2015-07-17 10:20:00,31.03,31.09,31.02,31.08,55043.0,24.1469,24.1936,24.1391,24.1858,55043.0
2015-07-17 10:30:00,31.07,31.07,30.99,31.01,50347.0,24.178,24.178,24.1157,24.1313,50347.0
2015-07-17 10:40:00,31.0,31.03,31.0,31.02,29203.0,24.1235,24.1469,24.1235,24.1391,29203.0
2015-07-17 10:50:00,31.02,31.04,30.99,31.03,48508.0,24.1391,24.1547,24.1157,24.1469,48508.0
2015-07-17 11:00:00,31.02,31.07,31.02,31.04,36403.0,24.1391,24.178,24.1391,24.1547,36403.0
2015-07-17 11:10:00,31.04,31.09,31.02,31.02,34699.0,24.1547,24.1936,24.1391,24.1391,34699.0
2015-07-17 11:20:00,31.02,31.06,31.01,31.04,47535.0,24.1391,24.1702,24.1313,24.1547,47535.0
2015-07-17 11:30:00,31.04,31.08,31.03,31.06,47836.0,24.1547,24.1858,24.1469,24.1702,47836.0
2015-07-17 11:40:00,31.06,31.11,31.06,31.11,55729.0,24.1702,24.2091,24.1702,24.2091,55729.0
2015-07-17 11:50:00,31.1,31.14,31.08,31.14,54927.0,24.2013,24.2325,24.1858,24.2325,54927.0
2015-07-17 12:00:00,31.14,31.14,31.09,31.11,21546.0,24.2325,24.2325,24.1936,24.2091,21546.0
2015-07-17 12:10:00,31.12,31.17,31.11,31.17,31061.0,24.2169,24.2558,24.2091,24.2558,31061.0
2015-07-17 12:20:00,31.16,31.17,31.14,31.16,44064.0,24.248,24.2558,24.2325,24.248,44064.0
2015-07-17 12:30:00,31.16,31.16,31.14,31.15,37009.0,24.248,24.248,24.2325,24.2403,37009.0
2015-07-17 12:40:00,31.16,31.16,31.13,31.14,20798.0,24.248,24.248,24.2247,24.2325,20798.0
2015-07-17 12:50:00,31.14,31.15,31.1,31.1,24777.0,24.2325,24.2403,24.2013,24.2013,24777.0
2015-07-17 13:00:00,31.1,31.11,31.08,31.09,16853.0,24.2013,24.2091,24.1858,24.1936,16853.0
2015-07-17 13:10:00,31.09,31.1,31.08,31.1,39007.0,24.1936,24.2013,24.1858,24.2013,39007.0
2015-07-17 13:20:00,31.1,31.11,31.08,31.1,27803.0,24.2013,24.2091,24.1858,24.2013,27803.0
2015-07-17 13:30:00,31.1,31.1,31.08,31.09,21890.0,24.2013,24.2013,24.1858,24.1936,21890.0
2015-07-17 13:40:00,31.08,31.1,31.08,31.1,24390.0,24.1858,24.2013,24.1858,24.2013,24390.0
2015-07-17 13:50:00,31.1,31.12,31.08,31.1,46807.0,24.2013,24.2169,24.1858,24.2013,46807.0
2015-07-17 14:00:00,31.1,31.12,31.09,31.1,28242.0,24.2013,24.2169,24.1936,24.2013,28242.0
2015-07-17 14:10:00,31.1,31.13,31.1,31.13,13890.0,24.2013,24.2247,24.2013,24.2247,13890.0
2015-07-17 14:20:00,31.13,31.15,31.13,31.14,25809.0,24.2247,24.2403,24.2247,24.2325,25809.0
2015-07-17 14:30:00,31.15,31.19,31.14,31.19,97336.0,24.2403,24.2714,24.2325,24.2714,97336.0
2015-07-17 14:40:00,31.19,31.19,31.17,31.18,48787.0,24.2714,24.2714,24.2558,24.2636,48787.0
2015-07-17 14:50:00,31.17,31.18,31.15,31.17,116196.0,24.2558,24.2636,24.2403,24.2558,116196.0
2015-07-17 15:00:00,31.17,31.2,31.17,31.2,44283.0,24.2558,24.2792,24.2558,24.2792,44283.0
2015-07-17 15:10:00,31.2,31.21,31.18,31.19,91162.0,24.2792,24.2869,24.2636,24.2714,91162.0
2015-07-17 15:20:00,31.19,31.19,31.14,31.16,99900.0,24.2714,24.2714,24.2325,24.248,99900.0
2015-07-17 15:30:00,31.17,31.18,31.15,31.18,106437.0,24.2558,24.2636,24.2403,24.2636,106437.0
2015-07-17 15:40:00,31.18,31.18,31.15,31.16,207587.0,24.2636,24.2636,24.2403,24.248,207587.0
2015-07-17 15:50:00,31.17,31.19,31.11,31.13,534486.0,24.2558,24.2714,24.2091,24.2247,534486.0
2015-07-20 09:30:00,31.19,31.19,31.09,31.19,95699.0,24.2714,24.2714,24.1936,24.2714,95699.0
2015-07-20 09:40:00,31.2,31.24,31.06,31.09,94818.0,24.2792,24.3103,24.1702,24.1936,94818.0
2015-07-20 09:50:00,31.1,31.11,31.06,31.07,72662.0,24.2013,24.2091,24.1702,24.178,72662.0
2015-07-20 10:00:00,31.06,31.1,31.03,31.04,56083.0,24.1702,24.2013,24.1469,24.1547,56083.0
2015-07-20 10:10:00,31.05,31.15,31.05,31.13,60219.0,24.1624,24.2403,24.1624,24.2247,60219.0
2015-07-20 10:20:00,31.13,31.19,31.12,31.16,94368.0,24.2247,24.2714,24.2169,24.248,94368.0
2015-07-20 10:30:00,31.17,31.18,31.1,31.15,68645.0,24.2558,24.2636,24.2013,24.2403,68645.0
2015-07-20 10:40:00,31.16,31.21,31.13,31.2,84018.0,24.248,24.2869,24.2247,24.2792,84018.0
2015-07-20 10:50:00,31.2,31.26,31.2,31.22,37674.0,24.2792,24.3259,24.2792,24.2947,37674.0
2015-07-20 11:00:00,31.22,31.24,31.2,31.24,26102.0,24.2947,24.3103,24.2792,24.3103,26102.0
2015-07-20 11:10:00,31.24,31.25,31.22,31.23,35778.0,24.3103,24.3181,24.2947,24.3025,35778.0
2015-07-20 11:20:00,31.24,31.25,31.17,31.18,76276.0,24.3103,24.3181,24.2558,24.2636,76276.0
2015-07-20 11:30:00,31.18,31.22,31.16,31.18,96960.0,24.2636,24.2947,24.248,24.2636,96960.0
2015-07-20 11:40:00,31.18,31.23,31.18,31.21,200508.0,24.2636,24.3025,24.2636,24.2869,200508.0
2015-07-20 11:50:00,31.22,31.22,31.18,31.2,96437.0,24.2947,24.2947,24.2636,24.2792,96437.0
2015-07-20 12:00:00,31.2,31.25,31.19,31.21,228063.0,24.2792,24.3181,24.2714,24.2869,228063.0
2015-07-20 12:10:00,31.21,31.28,31.21,31.25,161753.0,24.2869,24.3414,24.2869,24.3181,161753.0
2015-07-20 12:20:00,31.25,31.28,31.24,31.25,133514.0,24.3181,24.3414,24.3103,24.3181,133514.0
2015-07-20 12:30:00,31.26,31.27,31.23,31.25,68175.0,24.3259,24.3336,24.3025,24.3181,68175.0
2015-07-20 12:40:00,31.24,31.29,31.24,31.25,64504.0,24.3103,24.3492,24.3103,24.3181,64504.0
2015-07-20 12:50:00,31.25,31.26,31.23,31.23,78339.0,24.3181,24.3259,24.3025,24.3025,78339.0
2015-07-20 13:00:00,31.24,31.26,31.23,31.25,71932.0,24.3103,24.3259,24.3025,24.3181,71932.0
2015-07-20 13:10:00,31.25,31.27,31.24,31.25,91776.0,24.3181,24.3336,24.3103,24.3181,91776.0
2015-07-20 13:20:00,31.25,31.28,31.24,31.25,56798.0,24.3181,24.3414,24.3103,24.3181,56798.0
2015-07-20 13:30:00,31.25,31.29,31.23,31.24,255803.0,24.3181,24.3492,24.3025,24.3103,255803.0
2015-07-20 13:40:00,31.24,31.27,31.17,31.17,103009.0,24.3103,24.3336,24.2558,24.2558,103009.0
2015-07-20 13:50:00,31.17,31.19,31.14,31.14,27100.0,24.2558,24.2714,24.2325,24.2325,27100.0
2015-07-20 14:00:00,31.15,31.18,31.13,31.17,38770.0,24.2403,24.2636,24.2247,24.2558,38770.0
2015-07-20 14:10:00,31.17,31.18,31.13,31.13,34216.0,24.2558,24.2636,24.2247,24.2247,34216.0
2015-07-20 14:20:00,31.14,31.16,31.11,31.13,77795.0,24.2325,24.248,24.2091,24.2247,77795.0
2015-07-20 14:30:00,31.14,31.14,31.1,31.11,82217.0,24.2325,24.2325,24.2013,24.2091,82217.0
2015-07-20 14:40:00,31.11,31.14,31.09,31.09,30787.0,24.2091,24.2325,24.1936,24.1936,30787.0
2015-07-20 14:50:00,31.09,31.1,31.06,31.08,34171.0,24.1936,24.2013,24.1702,24.1858,34171.0
2015-07-20 15:00:00,31.08,31.11,31.07,31.11,45616.0,24.1858,24.2091,24.178,24.2091,45616.0
2015-07-20 15:10:00,31.11,31.12,31.08,31.08,37553.0,24.2091,24.2169,24.1858,24.1858,37553.0
2015-07-20 15:20:00,31.08,31.1,31.0,31.0,74030.0,24.1858,24.2013,24.1235,24.1235,74030.0
2015-07-20 15:30:00,31.01,31.01,30.93,30.94,134313.0,24.1313,24.1313,24.0691,24.0768,134313.0
2015-07-20 15:40:00,30.93,30.95,30.87,30.93,141019.0,24.0691,24.0846,24.0224,24.0691,141019.0
2015-07-20 15:50:00,30.93,30.94,30.9,30.93,270652.0,24.0691,24.0768,24.0457,24.0691,270652.0
2015-07-21 09:30:00,30.84,30.84,30.29,30.32,232465.0,23.999,23.999,23.571,23.5944,232465.0
2015-07-21 09:40:00,30.31,30.6,30.25,30.6,88351.0,23.5866,23.8123,23.5399,23.8123,88351.0
2015-07-21 09:50:00,30.61,30.63,30.52,30.57,82385.0,23.82,23.8356,23.75,23.7889,82385.0
2015-07-21 10:00:00,30.57,30.74,30.55,30.71,82714.0,23.7889,23.9212,23.7733,23.8979,82714.0
2015-07-21 10:10:00,30.7,30.72,30.67,30.71,74225.0,23.8901,23.9056,23.8667,23.8979,74225.0
2015-07-21 10:20:00,30.71,30.86,30.71,30.76,127843.0,23.8979,24.0146,23.8979,23.9368,127843.0
2015-07-21 10:30:00,30.76,30.79,30.71,30.76,98033.0,23.9368,23.9601,23.8979,23.9368,98033.0
2015-07-21 10:40:00,30.76,30.83,30.74,30.8,61761.0,23.9368,23.9912,23.9212,23.9679,61761.0
2015-07-21 10:50:00,30.79,30.8,30.73,30.8,40027.0,23.9601,23.9679,23.9134,23.9679,40027.0
2015-07-21 11:00:00,30.8,30.8,30.72,30.76,59288.0,23.9679,23.9679,23.9056,23.9368,59288.0
2015-07-21 11:10:00,30.76,30.81,30.72,30.74,50738.0,23.9368,23.9757,23.9056,23.9212,50738.0
2015-07-21 11:20:00,30.73,30.78,30.71,30.75,52730.0,23.9134,23.9523,23.8979,23.929,52730.0
2015-07-21 11:30:00,30.75,30.8,30.73,30.75,120244.0,23.929,23.9679,23.9134,23.929,120244.0
2015-07-21 11:40:00,30.75,30.75,30.71,30.73,60348.0,23.929,23.929,23.8979,23.9134,60348.0
2015-07-21 11:50:00,30.72,30.72,30.61,30.63,48869.0,23.9056,23.9056,23.82,23.8356,48869.0
2015-07-21 12:00:00,30.63,30.75,30.62,30.75,46431.0,23.8356,23.929,23.8278,23.929,46431.0
2015-07-21 12:10:00,30.74,30.78,30.72,30.74,94582.0,23.9212,23.9523,23.9056,23.9212,94582.0
2015-07-21 12:20:00,30.74,30.78,30.73,30.77,59527.0,23.9212,23.9523,23.9134,23.9445,59527.0
2015-07-21 12:30:00,30.77,30.8,30.74,30.78,37196.0,23.9445,23.9679,23.9212,23.9523,37196.0
2015-07-21 12:40:00,30.78,30.79,30.75,30.77,38849.0,23.9523,23.9601,23.929,23.9445,38849.0
2015-07-21 12:50:00,30.76,30.8,30.72,30.73,57836.0,23.9368,23.9679,23.9056,23.9134,57836.0
2015-07-21 13:00:00,30.73,30.73,30.65,30.66,52943.0,23.9134,23.9134,23.8512,23.8589,52943.0
2015-07-21 13:10:00,30.67,30.71,30.64,30.71,35219.0,23.8667,23.8979,23.8434,23.8979,35219.0
2015-07-21 13:20:00,30.71,30.72,30.69,30.69,34618.0,23.8979,23.9056,23.8823,23.8823,34618.0
2015-07-21 13:30:00,30.69,30.7,30.66,30.7,30057.0,23.8823,23.8901,23.8589,23.8901,30057.0
2015-07-21 13:40:00,30.7,30.72,30.68,30.69,27995.0,23.8901,23.9056,23.8745,23.8823,27995.0
2015-07-21 13:50:00,30.69,30.79,30.68,30.79,57250.0,23.8823,23.9601,23.8745,23.9601,57250.0
2015-07-21 14:00:00,30.79,30.79,30.74,30.76,76522.0,23.9601,23.9601,23.9212,23.9368,76522.0
2015-07-21 14:10:00,30.77,30.77,30.72,30.76,39610.0,23.9445,23.9445,23.9056,23.9368,39610.0
2015-07-21 14:20:00,30.76,30.81,30.75,30.8,35549.0,23.9368,23.9757,23.929,23.9679,35549.0
2015-07-21 14:30:00,30.8,30.81,30.77,30.79,51133.0,23.9679,23.9757,23.9445,23.9601,51133.0
2015-07-21 14:40:00,30.8,30.82,30.79,30.81,41004.0,23.9679,23.9835,23.9601,23.9757,41004.0
2015-07-21 14:50:00,30.81,30.83,30.76,30.83,59777.0,23.9757,23.9912,23.9368,23.9912,59777.0
2015-07-21 15:00:00,30.83,30.87,30.82,30.84,109262.0,23.9912,24.0224,23.9835,23.999,109262.0
2015-07-21 15:10:00,30.84,30.88,30.82,30.88,55629.0,23.999,24.0301,23.9835,24.0301,55629.0
2015-07-21 15:20:00,30.88,30.88,30.84,30.87,105490.0,24.0301,24.0301,23.999,24.0224,105490.0
2015-07-21 15:30:00,30.87,30.9,30.85,30.9,98175.0,24.0224,24.0457,24.0068,24.0457,98175.0
2015-07-21 15:40:00,30.9,30.91,30.87,30.91,130583.0,24.0457,24.0535,24.0224,24.0535,130583.0
2015-07-21 15:50:00,30.9,30.92,30.87,30.89,257773.0,24.0457,24.0613,24.0224,24.0379,257773.0
2015-07-22 09:30:00,30.68,30.87,30.42,30.81,113406.0,23.8745,24.0224,23.6722,23.9757,113406.0
2015-07-22 09:40:00,30.82,30.94,30.78,30.83,95615.0,23.9835,24.0768,23.9523,23.9912,95615.0
2015-07-22 09:50:00,30.83,30.9,30.81,30.84,64265.0,23.9912,24.0457,23.9757,23.999,64265.0
2015-07-22 10:00:00,30.83,30.86,30.8,30.83,70946.0,23.9912,24.0146,23.9679,23.9912,70946.0
2015-07-22 10:10:00,30.82,30.97,30.81,30.96,83434.0,23.9835,24.1002,23.9757,24.0924,83434.0
2015-07-22 10:20:00,30.97,31.01,30.95,30.95,62699.0,24.1002,24.1313,24.0846,24.0846,62699.0
2015-07-22 10:30:00,30.95,30.96,30.92,30.94,78991.0,24.0846,24.0924,24.0613,24.0768,78991.0
2015-07-22 10:40:00,30.94,30.97,30.9,30.92,34082.0,24.0768,24.1002,24.0457,24.0613,34082.0
2015-07-22 10:50:00,30.92,31.04,30.92,31.03,57152.0,24.0613,24.1547,24.0613,24.1469,57152.0
2015-07-22 11:00:00,31.02,31.02,30.99,31.01,28667.0,24.1391,24.1391,24.1157,24.1313,28667.0
2015-07-22 11:10:00,31.01,31.01,30.97,30.99,58641.0,24.1313,24.1313,24.1002,24.1157,58641.0
2015-07-22 11:20:00,30.99,31.0,30.95,30.96,36160.0,24.1157,24.1235,24.0846,24.0924,36160.0
2015-07-22 11:30:00,30.96,30.98,30.95,30.98,37313.0,24.0924,24.108,24.0846,24.108,37313.0
2015-07-22 11:40:00,30.97,30.99,30.95,30.99,63994.0,24.1002,24.1157,24.0846,24.1157,63994.0
2015-07-22 11:50:00,30.98,31.0,30.96,30.99,83625.0,24.108,24.1235,24.0924,24.1157,83625.0
2015-07-22 12:00:00,30.98,30.99,30.97,30.98,68427.0,24.108,24.1157,24.1002,24.108,68427.0
2015-07-22 12:10:00,30.98,30.98,30.92,30.98,76971.0,24.108,24.108,24.0613,24.108,76971.0
2015-07-22 12:20:00,30.98,31.01,30.93,31.0,67104.0,24.108,24.1313,24.0691,24.1235,67104.0
2015-07-22 12:30:00,31.0,31.01,30.96,31.0,126760.0,24.1235,24.1313,24.0924,24.1235,126760.0
2015-07-22 12:40:00,31.0,31.05,30.94,31.05,73490.0,24.1235,24.1624,24.0768,24.1624,73490.0
2015-07-22 12:50:00,31.05,31.07,31.03,31.07,46899.0,24.1624,24.178,24.1469,24.178,46899.0
2015-07-22 13:00:00,31.06,31.11,31.06,31.08,52469.0,24.1702,24.2091,24.1702,24.1858,52469.0
2015-07-22 13:10:00,31.07,31.12,31.05,31.12,77290.0,24.178,24.2169,24.1624,24.2169,77290.0
2015-07-22 13:20:00,31.12,31.14,31.11,31.13,62778.0,24.2169,24.2325,24.2091,24.2247,62778.0
2015-07-22 13:30:00,31.13,31.21,31.12,31.2,87581.0,24.2247,24.2869,24.2169,24.2792,87581.0
2015-07-22 13:40:00,31.2,31.25,31.19,31.23,83600.0,24.2792,24.3181,24.2714,24.3025,83600.0
2015-07-22 13:50:00,31.22,31.22,31.19,31.22,51443.0,24.2947,24.2947,24.2714,24.2947,51443.0
2015-07-22 14:00:00,31.22,31.23,31.18,31.2,83904.0,24.2947,24.3025,24.2636,24.2792,83904.0
2015-07-22 14:10:00,31.21,31.22,31.17,31.2,80431.0,24.2869,24.2947,24.2558,24.2792,80431.0
2015-07-22 14:20:00,31.19,31.21,31.17,31.19,35836.0,24.2714,24.2869,24.2558,24.2714,35836.0
2015-07-22 14:30:00,31.19,31.2,31.16,31.16,51827.0,24.2714,24.2792,24.248,24.248,51827.0
2015-07-22 14:40:00,31.17,31.17,31.11,31.12,44822.0,24.2558,24.2558,24.2091,24.2169,44822.0
2015-07-22 14:50:00,31.11,31.15,31.11,31.14,40820.0,24.2091,24.2403,24.2091,24.2325,40820.0
2015-07-22 15:00:00,31.14,31.14,31.11,31.14,52271.0,24.2325,24.2325,24.2091,24.2325,52271.0
2015-07-22 15:10:00,31.14,31.14,31.12,31.13,50838.0,24.2325,24.2325,24.2169,24.2247,50838.0
2015-07-22 15:20:00,31.13,31.15,31.12,31.14,91785.0,24.2247,24.2403,24.2169,24.2325,91785.0
2015-07-22 15:30:00,31.14,31.15,31.12,31.14,124974.0,24.2325,24.2403,24.2169,24.2325,124974.0
2015-07-22 15:40:00,31.14,31.16,31.13,31.13,103189.0,24.2325,24.248,24.2247,24.2247,103189.0
2015-07-22 15:50:00,31.13,31.16,31.1,31.15,210184.0,24.2247,24.248,24.2013,24.2403,210184.0
2015-07-23 09:30:00,31.16,31.45,31.11,31.39,110056.0,24.248,24.4737,24.2091,24.427,110056.0
2015-07-23 09:40:00,31.37,31.48,31.34,31.48,62527.0,24.4115,24.4971,24.3881,24.4971,62527.0
2015-07-23 09:50:00,31.47,31.47,31.38,31.39,49119.0,24.4893,24.4893,24.4192,24.427,49119.0
2015-07-23 10:00:00,31.4,31.47,31.39,31.46,57577.0,24.4348,24.4893,24.427,24.4815,57577.0
2015-07-23 10:10:00,31.46,31.46,31.4,31.41,55886.0,24.4815,24.4815,24.4348,24.4426,55886.0
2015-07-23 10:20:00,31.41,31.51,31.41,31.51,64642.0,24.4426,24.5204,24.4426,24.5204,64642.0
2015-07-23 10:30:00,31.52,31.58,31.49,31.56,58006.0,24.5282,24.5749,24.5048,24.5593,58006.0
2015-07-23 10:40:00,31.56,31.63,31.55,31.62,58551.0,24.5593,24.6138,24.5515,24.606,58551.0
2015-07-23 10:50:00,31.62,32.18,31.61,31.75,830720.0,24.606,25.0418,24.5982,24.7072,830720.0
2015-07-23 11:00:00,31.76,31.8,31.6,31.66,231590.0,24.7149,24.7461,24.5904,24.6371,231590.0
2015-07-23 11:10:00,31.66,31.74,31.55,31.59,194196.0,24.6371,24.6994,24.5515,24.5827,194196.0
2015-07-23 11:20:00,31.59,31.65,31.57,31.61,157091.0,24.5827,24.6293,24.5671,24.5982,157091.0
2015-07-23 11:30:00,31.61,31.69,31.6,31.65,169878.0,24.5982,24.6605,24.5904,24.6293,169878.0
2015-07-23 11:40:00,31.65,31.67,31.52,31.55,213073.0,24.6293,24.6449,24.5282,24.5515,213073.0
2015-07-23 11:50:00,31.55,31.55,31.41,31.43,91159.0,24.5515,24.5515,24.4426,24.4581,91159.0
2015-07-23 12:00:00,31.43,31.44,31.35,31.37,59270.0,24.4581,24.4659,24.3959,24.4115,59270.0
2015-07-23 12:10:00,31.37,31.38,31.28,31.3,43296.0,24.4115,24.4192,24.3414,24.357,43296.0
2015-07-23 12:20:00,31.29,31.33,31.28,31.3,75268.0,24.3492,24.3803,24.3414,24.357,75268.0
2015-07-23 12:30:00,31.3,31.31,31.28,31.29,28831.0,24.357,24.3648,24.3414,24.3492,28831.0
2015-07-23 12:40:00,31.28,31.31,31.22,31.23,40109.0,24.3414,24.3648,24.2947,24.3025,40109.0
2015-07-23 12:50:00,31.23,31.31,31.18,31.28,70224.0,24.3025,24.3648,24.2636,24.3414,70224.0
2015-07-23 13:00:00,31.28,31.29,31.25,31.29,24157.0,24.3414,24.3492,24.3181,24.3492,24157.0
2015-07-23 13:10:00,31.29,31.3,31.27,31.29,34256.0,24.3492,24.357,24.3336,24.3492,34256.0
2015-07-23 13:20:00,31.29,31.29,31.23,31.28,44015.0,24.3492,24.3492,24.3025,24.3414,44015.0
2015-07-23 13:30:00,31.27,31.29,31.24,31.27,34049.0,24.3336,24.3492,24.3103,24.3336,34049.0
2015-07-23 13:40:00,31.26,31.35,31.26,31.35,34086.0,24.3259,24.3959,24.3259,24.3959,34086.0
2015-07-23 13:50:00,31.34,31.39,31.32,31.37,25948.0,24.3881,24.427,24.3725,24.4115,25948.0
2015-07-23 14:00:00,31.36,31.37,31.31,31.32,41852.0,24.4037,24.4115,24.3648,24.3725,41852.0
2015-07-23 14:10:00,31.32,31.32,31.27,31.31,41534.0,24.3725,24.3725,24.3336,24.3648,41534.0
2015-07-23 14:20:00,31.31,31.37,31.3,31.36,62289.0,24.3648,24.4115,24.357,24.4037,62289.0
2015-07-23 14:30:00,31.36,31.47,31.35,31.47,55360.0,24.4037,24.4893,24.3959,24.4893,55360.0
2015-07-23 14:40:00,31.47,31.49,31.42,31.44,76289.0,24.4893,24.5048,24.4504,24.4659,76289.0
2015-07-23 14:50:00,31.44,31.44,31.3,31.32,60613.0,24.4659,24.4659,24.357,24.3725,60613.0
2015-07-23 15:00:00,31.32,31.34,31.27,31.32,65719.0,24.3725,24.3881,24.3336,24.3725,65719.0
2015-07-23 15:10:00,31.32,31.33,31.26,31.32,71803.0,24.3725,24.3803,24.3259,24.3725,71803.0
2015-07-23 15:20:00,31.32,31.37,31.31,31.36,196495.0,24.3725,24.4115,24.3648,24.4037,196495.0
2015-07-23 15:30:00,31.36,31.42,31.34,31.41,124647.0,24.4037,24.4504,24.3881,24.4426,124647.0
2015-07-23 15:40:00,31.41,31.46,31.4,31.46,136180.0,24.4426,24.4815,24.4348,24.4815,136180.0
2015-07-23 15:50:00,31.45,31.45,31.38,31.4,287773.0,24.4737,24.4737,24.4192,24.4348,287773.0
2015-07-24 09:30:00,31.46,31.48,31.25,31.48,82305.0,24.4815,24.4971,24.3181,24.4971,82305.0
2015-07-24 09:40:00,31.48,31.5,31.41,31.48,52715.0,24.4971,24.5126,24.4426,24.4971,52715.0
2015-07-24 09:50:00,31.49,31.62,31.49,31.49,84588.0,24.5048,24.606,24.5048,24.5048,84588.0
2015-07-24 10:00:00,31.49,31.5,31.4,31.44,121149.0,24.5048,24.5126,24.4348,24.4659,121149.0
2015-07-24 10:10:00,31.44,31.45,31.21,31.22,67244.0,24.4659,24.4737,24.2869,24.2947,67244.0
2015-07-24 10:20:00,31.21,31.24,31.17,31.24,52987.0,24.2869,24.3103,24.2558,24.3103,52987.0
2015-07-24 10:30:00,31.24,31.37,31.17,31.29,87052.0,24.3103,24.4115,24.2558,24.3492,87052.0
2015-07-24 10:40:00,31.29,31.33,31.27,31.32,88116.0,24.3492,24.3803,24.3336,24.3725,88116.0
2015-07-24 10:50:00,31.32,31.35,31.29,31.31,50881.0,24.3725,24.3959,24.3492,24.3648,50881.0
2015-07-24 11:00:00,31.31,31.32,31.19,31.19,60940.0,24.3648,24.3725,24.2714,24.2714,60940.0
2015-07-24 11:10:00,31.19,31.2,31.15,31.2,40988.0,24.2714,24.2792,24.2403,24.2792,40988.0
2015-07-24 11:20:00,31.2,31.23,31.16,31.16,56188.0,24.2792,24.3025,24.248,24.248,56188.0
2015-07-24 11:30:00,31.17,31.18,31.13,31.17,49195.0,24.2558,24.2636,24.2247,24.2558,49195.0
2015-07-24 11:40:00,31.17,31.2,31.15,31.18,36760.0,24.2558,24.2792,24.2403,24.2636,36760.0
2015-07-24 11:50:00,31.18,31.2,31.13,31.17,51884.0,24.2636,24.2792,24.2247,24.2558,51884.0
2015-07-24 12:00:00,31.17,31.24,31.15,31.21,64910.0,24.2558,24.3103,24.2403,24.2869,64910.0
2015-07-24 12:10:00,31.21,31.26,31.15,31.15,64219.0,24.2869,24.3259,24.2403,24.2403,64219.0
2015-07-24 12:20:00,31.15,31.17,31.11,31.14,42106.0,24.2403,24.2558,24.2091,24.2325,42106.0
2015-07-24 12:30:00,31.15,31.21,31.14,31.19,49151.0,24.2403,24.2869,24.2325,24.2714,49151.0
2015-07-24 12:40:00,31.19,31.2,31.15,31.2,56681.0,24.2714,24.2792,24.2403,24.2792,56681.0
2015-07-24 12:50:00,31.2,31.21,31.13,31.15,60151.0,24.2792,24.2869,24.2247,24.2403,60151.0
2015-07-24 13:00:00,31.15,31.17,31.12,31.13,69137.0,24.2403,24.2558,24.2169,24.2247,69137.0
2015-07-24 13:10:00,31.14,31.17,31.12,31.17,62012.0,24.2325,24.2558,24.2169,24.2558,62012.0
2015-07-24 13:20:00,31.17,31.22,31.13,31.19,63866.0,24.2558,24.2947,24.2247,24.2714,63866.0
2015-07-24 13:30:00,31.18,31.19,31.15,31.16,87705.0,24.2636,24.2714,24.2403,24.248,87705.0
2015-07-24 13:40:00,31.16,31.17,31.1,31.16,62736.0,24.248,24.2558,24.2013,24.248,62736.0
2015-07-24 13:50:00,31.17,31.19,31.15,31.16,46262.0,24.2558,24.2714,24.2403,24.248,46262.0
2015-07-24 14:00:00,31.15,31.21,31.12,31.12,68170.0,24.2403,24.2869,24.2169,24.2169,68170.0
2015-07-24 14:10:00,31.12,31.16,31.08,31.13,40489.0,24.2169,24.248,24.1858,24.2247,40489.0
2015-07-24 14:20:00,31.13,31.16,31.11,31.16,54323.0,24.2247,24.248,24.2091,24.248,54323.0
2015-07-24 14:30:00,31.15,31.16,31.05,31.1,97146.0,24.2403,24.248,24.1624,24.2013,97146.0
2015-07-24 14:40:00,31.1,31.18,31.09,31.13,67338.0,24.2013,24.2636,24.1936,24.2247,67338.0
2015-07-24 14:50:00,31.13,31.15,31.08,31.13,48450.0,24.2247,24.2403,24.1858,24.2247,48450.0
2015-07-24 15:00:00,31.13,31.14,31.09,31.12,55480.0,24.2247,24.2325,24.1936,24.2169,55480.0
2015-07-24 15:10:00,31.12,31.18,31.11,31.15,138050.0,24.2169,24.2636,24.2091,24.2403,138050.0
2015-07-24 15:20:00,31.16,31.18,31.12,31.13,115452.0,24.248,24.2636,24.2169,24.2247,115452.0
2015-07-24 15:30:00,31.12,31.13,31.04,31.04,83622.0,24.2169,24.2247,24.1547,24.1547,83622.0
2015-07-24 15:40:00,31.04,31.12,31.03,31.09,92339.0,24.1547,24.2169,24.1469,24.1936,92339.0
2015-07-24 15:50:00,31.08,31.14,31.07,31.09,161662.0,24.1858,24.2325,24.178,24.1936,161662.0
2015-07-27 09:30:00,30.87,30.95,30.62,30.84,125382.0,24.0224,24.0846,23.8278,23.999,125382.0
2015-07-27 09:40:00,30.83,31.0,30.83,31.0,60736.0,23.9912,24.1235,23.9912,24.1235,60736.0
2015-07-27 09:50:00,31.0,31.03,30.93,30.93,52341.0,24.1235,24.1469,24.0691,24.0691,52341.0
2015-07-27 10:00:00,30.94,30.96,30.81,30.82,51929.0,24.0768,24.0924,23.9757,23.9835,51929.0
2015-07-27 10:10:00,30.81,30.91,30.81,30.89,43416.0,23.9757,24.0535,23.9757,24.0379,43416.0
2015-07-27 10:20:00,30.89,30.93,30.84,30.91,48330.0,24.0379,24.0691,23.999,24.0535,48330.0
2015-07-27 10:30:00,30.91,30.98,30.9,30.97,57368.0,24.0535,24.108,24.0457,24.1002,57368.0
2015-07-27 10:40:00,30.97,30.99,30.91,30.92,37696.0,24.1002,24.1157,24.0535,24.0613,37696.0
2015-07-27 10:50:00,30.92,30.95,30.85,30.88,53140.0,24.0613,24.0846,24.0068,24.0301,53140.0
2015-07-27 11:00:00,30.88,30.92,30.86,30.89,82656.0,24.0301,24.0613,24.0146,24.0379,82656.0
2015-07-27 11:10:00,30.88,30.88,30.8,30.86,43685.0,24.0301,24.0301,23.9679,24.0146,43685.0
2015-07-27 11:20:00,30.87,30.88,30.82,30.86,48509.0,24.0224,24.0301,23.9835,24.0146,48509.0
2015-07-27 11:30:00,30.86,30.92,30.85,30.87,109964.0,24.0146,24.0613,24.0068,24.0224,109964.0
2015-07-27 11:40:00,30.87,30.9,30.85,30.89,48245.0,24.0224,24.0457,24.0068,24.0379,48245.0
2015-07-27 11:50:00,30.88,30.91,30.86,30.88,87799.0,24.0301,24.0535,24.0146,24.0301,87799.0
2015-07-27 12:00:00,30.89,30.89,30.83,30.85,56657.0,24.0379,24.0379,23.9912,24.0068,56657.0
2015-07-27 12:10:00,30.85,30.88,30.82,30.87,24702.0,24.0068,24.0301,23.9835,24.0224,24702.0
2015-07-27 12:20:00,30.88,30.93,30.86,30.93,30931.0,24.0301,24.0691,24.0146,24.0691,30931.0
2015-07-27 12:30:00,30.93,30.94,30.89,30.9,114853.0,24.0691,24.0768,24.0379,24.0457,114853.0
2015-07-27 12:40:00,30.9,30.92,30.89,30.91,46269.0,24.0457,24.0613,24.0379,24.0535,46269.0
2015-07-27 12:50:00,30.91,30.91,30.87,30.89,44458.0,24.0535,24.0535,24.0224,24.0379,44458.0
2015-07-27 13:00:00,30.89,30.95,30.87,30.93,69155.0,24.0379,24.0846,24.0224,24.0691,69155.0
2015-07-27 13:10:00,30.93,30.98,30.9,30.91,79765.0,24.0691,24.108,24.0457,24.0535,79765.0
2015-07-27 13:20:00,30.91,30.97,30.9,30.96,317829.0,24.0535,24.1002,24.0457,24.0924,317829.0
2015-07-27 13:30:00,30.98,30.99,30.9,30.91,142868.0,24.108,24.1157,24.0457,24.0535,142868.0
2015-07-27 13:40:00,30.91,30.98,30.91,30.98,32226.0,24.0535,24.108,24.0535,24.108,32226.0
2015-07-27 13:50:00,30.98,30.99,30.91,30.93,58294.0,24.108,24.1157,24.0535,24.0691,58294.0
2015-07-27 14:00:00,30.94,30.95,30.89,30.9,38724.0,24.0768,24.0846,24.0379,24.0457,38724.0
2015-07-27 14:10:00,30.89,30.94,30.89,30.92,38068.0,24.0379,24.0768,24.0379,24.0613,38068.0
2015-07-27 14:20:00,30.93,30.94,30.9,30.92,55723.0,24.0691,24.0768,24.0457,24.0613,55723.0
2015-07-27 14:30:00,30.93,30.94,30.9,30.92,56517.0,24.0691,24.0768,24.0457,24.0613,56517.0
2015-07-27 14:40:00,30.91,30.92,30.88,30.91,36809.0,24.0535,24.0613,24.0301,24.0535,36809.0
2015-07-27 14:50:00,30.91,30.94,30.89,30.94,47607.0,24.0535,24.0768,24.0379,24.0768,47607.0
2015-07-27 15:00:00,30.94,30.94,30.88,30.9,63141.0,24.0768,24.0768,24.0301,24.0457,63141.0
2015-07-27 15:10:00,30.9,30.93,30.88,30.88,120933.0,24.0457,24.0691,24.0301,24.0301,120933.0
2015-07-27 15:20:00,30.89,30.91,30.87,30.88,141722.0,24.0379,24.0535,24.0224,24.0301,141722.0
2015-07-27 15:30:00,30.87,30.89,30.83,30.85,213995.0,24.0224,24.0379,23.9912,24.0068,213995.0
2015-07-27 15:40:00,30.84,30.88,30.82,30.87,188632.0,23.999,24.0301,23.9835,24.0224,188632.0
2015-07-27 15:50:00,30.86,30.88,30.79,30.79,563218.0,24.0146,24.0301,23.9601,23.9601,563218.0
2015-07-28 09:30:00,31.0,31.09,30.86,31.01,81984.0,24.1235,24.1936,24.0146,24.1313,81984.0
2015-07-28 09:40:00,31.05,31.11,30.94,30.95,59487.0,24.1624,24.2091,24.0768,24.0846,59487.0
2015-07-28 09:50:00,30.96,31.05,30.91,31.01,47567.0,24.0924,24.1624,24.0535,24.1313,47567.0
2015-07-28 10:00:00,31.0,31.02,30.91,30.94,71857.0,24.1235,24.1391,24.0535,24.0768,71857.0
2015-07-28 10:10:00,30.94,30.95,30.81,30.81,110904.0,24.0768,24.0846,23.9757,23.9757,110904.0
2015-07-28 10:20:00,30.8,30.85,30.77,30.83,69836.0,23.9679,24.0068,23.9445,23.9912,69836.0
2015-07-28 10:30:00,30.84,30.9,30.84,30.89,37070.0,23.999,24.0457,23.999,24.0379,37070.0
2015-07-28 10:40:00,30.91,30.99,30.91,30.98,47957.0,24.0535,24.1157,24.0535,24.108,47957.0
2015-07-28 10:50:00,30.98,31.02,30.95,31.0,60336.0,24.108,24.1391,24.0846,24.1235,60336.0
2015-07-28 11:00:00,31.0,31.06,30.97,31.01,112789.0,24.1235,24.1702,24.1002,24.1313,112789.0
2015-07-28 11:10:00,31.01,31.07,30.99,31.0,54955.0,24.1313,24.178,24.1157,24.1235,54955.0
2015-07-28 11:20:00,30.99,31.02,30.97,31.02,36490.0,24.1157,24.1391,24.1002,24.1391,36490.0
2015-07-28 11:30:00,31.02,31.05,31.01,31.03,105873.0,24.1391,24.1624,24.1313,24.1469,105873.0
2015-07-28 11:40:00,31.04,31.09,30.99,31.07,266974.0,24.1547,24.1936,24.1157,24.178,266974.0
2015-07-28 11:50:00,31.05,31.06,30.98,31.03,76765.0,24.1624,24.1702,24.108,24.1469,76765.0
2015-07-28 12:00:00,31.04,31.05,31.0,31.03,31954.0,24.1547,24.1624,24.1235,24.1469,31954.0
2015-07-28 12:10:00,31.04,31.04,30.98,31.0,81316.0,24.1547,24.1547,24.108,24.1235,81316.0
2015-07-28 12:20:00,31.0,31.02,30.91,31.0,131167.0,24.1235,24.1391,24.0535,24.1235,131167.0
2015-07-28 12:30:00,31.0,31.05,31.0,31.02,79196.0,24.1235,24.1624,24.1235,24.1391,79196.0
2015-07-28 12:40:00,31.03,31.05,31.0,31.05,39140.0,24.1469,24.1624,24.1235,24.1624,39140.0
2015-07-28 12:50:00,31.05,31.06,30.99,31.01,63003.0,24.1624,24.1702,24.1157,24.1313,63003.0
2015-07-28 13:00:00,31.01,31.02,30.98,31.0,110584.0,24.1313,24.1391,24.108,24.1235,110584.0
2015-07-28 13:10:00,31.0,31.03,30.99,31.0,46060.0,24.1235,24.1469,24.1157,24.1235,46060.0
2015-07-28 13:20:00,30.99,31.02,30.99,31.0,36178.0,24.1157,24.1391,24.1157,24.1235,36178.0
2015-07-28 13:30:00,31.0,31.01,30.93,30.94,50245.0,24.1235,24.1313,24.0691,24.0768,50245.0
2015-07-28 13:40:00,30.95,31.05,30.94,31.01,46139.0,24.0846,24.1624,24.0768,24.1313,46139.0
2015-07-28 13:50:00,31.01,31.02,30.97,31.0,56059.0,24.1313,24.1391,24.1002,24.1235,56059.0
2015-07-28 14:00:00,31.0,31.02,30.98,31.02,72969.0,24.1235,24.1391,24.108,24.1391,72969.0
2015-07-28 14:10:00,31.02,31.03,31.0,31.02,114462.0,24.1391,24.1469,24.1235,24.1391,114462.0
2015-07-28 14:20:00,31.03,31.04,30.98,31.0,67437.0,24.1469,24.1547,24.108,24.1235,67437.0
2015-07-28 14:30:00,30.99,31.0,30.95,31.0,36165.0,24.1157,24.1235,24.0846,24.1235,36165.0
2015-07-28 14:40:00,31.0,31.01,30.96,31.01,96417.0,24.1235,24.1313,24.0924,24.1313,96417.0
2015-07-28 14:50:00,31.0,31.01,30.94,30.96,105640.0,24.1235,24.1313,24.0768,24.0924,105640.0
2015-07-28 15:00:00,30.96,30.96,30.89,30.94,114744.0,24.0924,24.0924,24.0379,24.0768,114744.0
2015-07-28 15:10:00,30.94,30.96,30.91,30.96,84054.0,24.0768,24.0924,24.0535,24.0924,84054.0
2015-07-28 15:20:00,30.96,31.02,30.93,31.01,127695.0,24.0924,24.1391,24.0691,24.1313,127695.0
2015-07-28 15:30:00,31.01,31.02,30.98,30.99,138681.0,24.1313,24.1391,24.108,24.1157,138681.0
2015-07-28 15:40:00,31.0,31.01,30.97,30.98,139122.0,24.1235,24.1313,24.1002,24.108,139122.0
2015-07-28 15:50:00,30.97,31.01,30.9,30.94,538514.0,24.1002,24.1313,24.0457,24.0768,538514.0
2015-07-29 09:30:00,30.87,31.09,30.81,31.06,73265.0,24.0224,24.1936,23.9757,24.1702,73265.0
2015-07-29 09:40:00,31.1,31.1,30.89,30.89,82285.0,24.2013,24.2013,24.0379,24.0379,82285.0
2015-07-29 09:50:00,30.89,30.95,30.88,30.94,44209.0,24.0379,24.0846,24.0301,24.0768,44209.0
2015-07-29 10:00:00,30.93,30.97,30.87,30.94,52355.0,24.0691,24.1002,24.0224,24.0768,52355.0
2015-07-29 10:10:00,30.94,30.97,30.92,30.95,73774.0,24.0768,24.1002,24.0613,24.0846,73774.0
2015-07-29 10:20:00,30.95,30.98,30.92,30.96,69113.0,24.0846,24.108,24.0613,24.0924,69113.0
2015-07-29 10:30:00,30.97,31.03,30.96,31.02,58878.0,24.1002,24.1469,24.0924,24.1391,58878.0
2015-07-29 10:40:00,31.02,31.08,30.99,31.07,82780.0,24.1391,24.1858,24.1157,24.178,82780.0
2015-07-29 10:50:00,31.07,31.13,31.07,31.08,59326.0,24.178,24.2247,24.178,24.1858,59326.0
2015-07-29 11:00:00,31.08,31.08,30.99,31.0,136462.0,24.1858,24.1858,24.1157,24.1235,136462.0
2015-07-29 11:10:00,31.0,31.11,31.0,31.08,88014.0,24.1235,24.2091,24.1235,24.1858,88014.0
2015-07-29 11:20:00,31.08,31.11,31.01,31.03,149807.0,24.1858,24.2091,24.1313,24.1469,149807.0
2015-07-29 11:30:00,31.03,31.09,31.03,31.08,120862.0,24.1469,24.1936,24.1469,24.1858,120862.0
2015-07-29 11:40:00,31.08,31.1,31.05,31.06,57759.0,24.1858,24.2013,24.1624,24.1702,57759.0
2015-07-29 11:50:00,31.07,31.1,31.04,31.09,151497.0,24.178,24.2013,24.1547,24.1936,151497.0
2015-07-29 12:00:00,31.09,31.12,31.08,31.12,41040.0,24.1936,24.2169,24.1858,24.2169,41040.0
2015-07-29 12:10:00,31.11,31.11,30.99,31.01,83671.0,24.2091,24.2091,24.1157,24.1313,83671.0
2015-07-29 12:20:00,31.01,31.02,30.97,31.01,56585.0,24.1313,24.1391,24.1002,24.1313,56585.0
2015-07-29 12:30:00,31.01,31.03,30.99,31.03,71942.0,24.1313,24.1469,24.1157,24.1469,71942.0
2015-07-29 12:40:00,31.03,31.04,30.97,31.01,63786.0,24.1469,24.1547,24.1002,24.1313,63786.0
2015-07-29 12:50:00,31.0,31.02,30.99,31.0,36037.0,24.1235,24.1391,24.1157,24.1235,36037.0
2015-07-29 13:00:00,30.99,31.04,30.99,31.03,41914.0,24.1157,24.1547,24.1157,24.1469,41914.0
2015-07-29 13:10:00,31.03,31.04,30.98,30.99,45082.0,24.1469,24.1547,24.108,24.1157,45082.0
2015-07-29 13:20:00,30.99,31.0,30.98,30.99,25638.0,24.1157,24.1235,24.108,24.1157,25638.0
2015-07-29 13:30:00,30.99,31.01,30.98,31.0,27504.0,24.1157,24.1313,24.108,24.1235,27504.0
2015-07-29 13:40:00,31.0,31.03,30.99,31.02,53542.0,24.1235,24.1469,24.1157,24.1391,53542.0
2015-07-29 13:50:00,31.01,31.05,30.98,31.02,38347.0,24.1313,24.1624,24.108,24.1391,38347.0
2015-07-29 14:00:00,31.01,31.17,30.96,30.98,72300.0,24.1313,24.2558,24.0924,24.108,72300.0
2015-07-29 14:10:00,30.97,31.06,30.96,31.04,50590.0,24.1002,24.1702,24.0924,24.1547,50590.0
2015-07-29 14:20:00,31.05,31.05,30.98,30.99,47266.0,24.1624,24.1624,24.108,24.1157,47266.0
2015-07-29 14:30:00,30.99,31.05,30.99,31.05,70998.0,24.1157,24.1624,24.1157,24.1624,70998.0
2015-07-29 14:40:00,31.05,31.07,30.99,31.01,148345.0,24.1624,24.178,24.1157,24.1313,148345.0
2015-07-29 14:50:00,31.01,31.05,30.99,31.0,117428.0,24.1313,24.1624,24.1157,24.1235,117428.0
2015-07-29 15:00:00,31.01,31.01,30.96,30.96,61221.0,24.1313,24.1313,24.0924,24.0924,61221.0
2015-07-29 15:10:00,30.97,31.0,30.93,30.93,107342.0,24.1002,24.1235,24.0691,24.0691,107342.0
2015-07-29 15:20:00,30.93,31.0,30.93,30.98,69202.0,24.0691,24.1235,24.0691,24.108,69202.0
2015-07-29 15:30:00,30.97,30.99,30.89,30.96,174420.0,24.1002,24.1157,24.0379,24.0924,174420.0
2015-07-29 15:40:00,30.95,30.99,30.94,30.95,133960.0,24.0846,24.1157,24.0768,24.0846,133960.0
2015-07-29 15:50:00,30.95,30.99,30.93,30.95,205492.0,24.0846,24.1157,24.0691,24.0846,205492.0
2015-07-30 09:30:00,30.9,31.06,30.84,30.97,67707.0,24.0457,24.1702,23.999,24.1002,67707.0
2015-07-30 09:40:00,30.98,31.04,30.97,31.0,74963.0,24.108,24.1547,24.1002,24.1235,74963.0
2015-07-30 09:50:00,31.0,31.08,30.95,31.05,89688.0,24.1235,24.1858,24.0846,24.1624,89688.0
2015-07-30 10:00:00,31.05,31.18,31.02,31.14,46193.0,24.1624,24.2636,24.1391,24.2325,46193.0
2015-07-30 10:10:00,31.15,31.3,31.15,31.24,113560.0,24.2403,24.357,24.2403,24.3103,113560.0
2015-07-30 10:20:00,31.25,31.32,31.25,31.32,37477.0,24.3181,24.3725,24.3181,24.3725,37477.0
2015-07-30 10:30:00,31.32,31.37,31.2,31.23,69362.0,24.3725,24.4115,24.2792,24.3025,69362.0
2015-07-30 10:40:00,31.23,31.31,31.22,31.26,78101.0,24.3025,24.3648,24.2947,24.3259,78101.0
2015-07-30 10:50:00,31.26,31.28,31.21,31.22,35626.0,24.3259,24.3414,24.2869,24.2947,35626.0
2015-07-30 11:00:00,31.23,31.27,31.18,31.22,72740.0,24.3025,24.3336,24.2636,24.2947,72740.0
2015-07-30 11:10:00,31.22,31.33,31.22,31.32,62791.0,24.2947,24.3803,24.2947,24.3725,62791.0
2015-07-30 11:20:00,31.33,31.41,31.32,31.37,35838.0,24.3803,24.4426,24.3725,24.4115,35838.0
2015-07-30 11:30:00,31.37,31.38,31.36,31.38,24099.0,24.4115,24.4192,24.4037,24.4192,24099.0
2015-07-30 11:40:00,31.37,31.4,31.36,31.38,47862.0,24.4115,24.4348,24.4037,24.4192,47862.0
2015-07-30 11:50:00,31.37,31.37,31.33,31.36,31176.0,24.4115,24.4115,24.3803,24.4037,31176.0
2015-07-30 12:00:00,31.37,31.4,31.36,31.39,32145.0,24.4115,24.4348,24.4037,24.427,32145.0
2015-07-30 12:10:00,31.38,31.4,31.36,31.39,18278.0,24.4192,24.4348,24.4037,24.427,18278.0
2015-07-30 12:20:00,31.39,31.41,31.37,31.39,27245.0,24.427,24.4426,24.4115,24.427,27245.0
2015-07-30 12:30:00,31.39,31.4,31.36,31.36,20761.0,24.427,24.4348,24.4037,24.4037,20761.0
2015-07-30 12:40:00,31.36,31.4,31.36,31.39,28086.0,24.4037,24.4348,24.4037,24.427,28086.0
2015-07-30 12:50:00,31.38,31.4,31.36,31.39,28727.0,24.4192,24.4348,24.4037,24.427,28727.0
2015-07-30 13:00:00,31.39,31.41,31.33,31.35,22779.0,24.427,24.4426,24.3803,24.3959,22779.0
2015-07-30 13:10:00,31.35,31.41,31.34,31.41,28549.0,24.3959,24.4426,24.3881,24.4426,28549.0
2015-07-30 13:20:00,31.41,31.41,31.37,31.41,32256.0,24.4426,24.4426,24.4115,24.4426,32256.0
2015-07-30 13:30:00,31.41,31.42,31.37,31.42,182826.0,24.4426,24.4504,24.4115,24.4504,182826.0
2015-07-30 13:40:00,31.41,31.43,31.37,31.41,73789.0,24.4426,24.4581,24.4115,24.4426,73789.0
2015-07-30 13:50:00,31.4,31.48,31.4,31.47,99673.0,24.4348,24.4971,24.4348,24.4893,99673.0
2015-07-30 14:00:00,31.47,31.49,31.44,31.47,98054.0,24.4893,24.5048,24.4659,24.4893,98054.0
2015-07-30 14:10:00,31.46,31.49,31.45,31.45,29989.0,24.4815,24.5048,24.4737,24.4737,29989.0
2015-07-30 14:20:00,31.45,31.48,31.45,31.45,23059.0,24.4737,24.4971,24.4737,24.4737,23059.0
2015-07-30 14:30:00,31.44,31.48,31.44,31.46,28853.0,24.4659,24.4971,24.4659,24.4815,28853.0
2015-07-30 14:40:00,31.47,31.54,31.46,31.54,72133.0,24.4893,24.5437,24.4815,24.5437,72133.0
2015-07-30 14:50:00,31.53,31.6,31.53,31.58,38423.0,24.536,24.5904,24.536,24.5749,38423.0
2015-07-30 15:00:00,31.58,31.6,31.54,31.54,35066.0,24.5749,24.5904,24.5437,24.5437,35066.0
2015-07-30 15:10:00,31.55,31.61,31.54,31.61,36991.0,24.5515,24.5982,24.5437,24.5982,36991.0
2015-07-30 15:20:00,31.61,31.63,31.59,31.61,58282.0,24.5982,24.6138,24.5827,24.5982,58282.0
2015-07-30 15:30:00,31.61,31.62,31.56,31.6,68909.0,24.5982,24.606,24.5593,24.5904,68909.0
2015-07-30 15:40:00,31.59,31.64,31.57,31.64,88163.0,24.5827,24.6216,24.5671,24.6216,88163.0
2015-07-30 15:50:00,31.64,31.64,31.57,31.57,174524.0,24.6216,24.6216,24.5671,24.5671,174524.0
2015-07-31 09:30:00,31.62,31.62,31.46,31.53,39145.0,24.606,24.606,24.4815,24.536,39145.0
2015-07-31 09:40:00,31.52,31.56,31.43,31.44,48598.0,24.5282,24.5593,24.4581,24.4659,48598.0
2015-07-31 09:50:00,31.44,31.44,31.24,31.25,77779.0,24.4659,24.4659,24.3103,24.3181,77779.0
2015-07-31 10:00:00,31.25,31.36,31.25,31.31,111975.0,24.3181,24.4037,24.3181,24.3648,111975.0
2015-07-31 10:10:00,31.31,31.31,31.2,31.2,60440.0,24.3648,24.3648,24.2792,24.2792,60440.0
2015-07-31 10:20:00,31.2,31.26,31.19,31.2,50214.0,24.2792,24.3259,24.2714,24.2792,50214.0
2015-07-31 10:30:00,31.2,31.33,31.2,31.31,53096.0,24.2792,24.3803,24.2792,24.3648,53096.0
2015-07-31 10:40:00,31.3,31.39,31.3,31.32,82771.0,24.357,24.427,24.357,24.3725,82771.0
2015-07-31 10:50:00,31.32,31.33,31.28,31.33,66055.0,24.3725,24.3803,24.3414,24.3803,66055.0
2015-07-31 11:00:00,31.33,31.37,31.32,31.34,79693.0,24.3803,24.4115,24.3725,24.3881,79693.0
2015-07-31 11:10:00,31.33,31.34,31.31,31.33,35954.0,24.3803,24.3881,24.3648,24.3803,35954.0
2015-07-31 11:20:00,31.33,31.35,31.31,31.33,21329.0,24.3803,24.3959,24.3648,24.3803,21329.0
2015-07-31 11:30:00,31.33,31.37,31.32,31.37,17782.0,24.3803,24.4115,24.3725,24.4115,17782.0
2015-07-31 11:40:00,31.36,31.4,31.36,31.36,38132.0,24.4037,24.4348,24.4037,24.4037,38132.0
2015-07-31 11:50:00,31.36,31.38,31.34,31.36,25638.0,24.4037,24.4192,24.3881,24.4037,25638.0
2015-07-31 12:00:00,31.36,31.41,31.36,31.41,11700.0,24.4037,24.4426,24.4037,24.4426,11700.0
2015-07-31 12:10:00,31.4,31.45,31.39,31.4,68519.0,24.4348,24.4737,24.427,24.4348,68519.0
2015-07-31 12:20:00,31.4,31.45,31.4,31.44,16806.0,24.4348,24.4737,24.4348,24.4659,16806.0
2015-07-31 12:30:00,31.44,31.44,31.36,31.37,37330.0,24.4659,24.4659,24.4037,24.4115,37330.0
2015-07-31 12:40:00,31.37,31.38,31.35,31.35,37831.0,24.4115,24.4192,24.3959,24.3959,37831.0
2015-07-31 12:50:00,31.36,31.38,31.35,31.35,23549.0,24.4037,24.4192,24.3959,24.3959,23549.0
2015-07-31 13:00:00,31.35,31.38,31.34,31.35,17537.0,24.3959,24.4192,24.3881,24.3959,17537.0
2015-07-31 13:10:00,31.36,31.36,31.31,31.32,30330.0,24.4037,24.4037,24.3648,24.3725,30330.0
2015-07-31 13:20:00,31.32,31.33,31.26,31.26,20275.0,24.3725,24.3803,24.3259,24.3259,20275.0
2015-07-31 13:30:00,31.27,31.28,31.24,31.27,47781.0,24.3336,24.3414,24.3103,24.3336,47781.0
2015-07-31 13:40:00,31.27,31.3,31.26,31.27,49143.0,24.3336,24.357,24.3259,24.3336,49143.0
2015-07-31 13:50:00,31.27,31.28,31.26,31.26,12550.0,24.3336,24.3414,24.3259,24.3259,12550.0
2015-07-31 14:00:00,31.25,31.29,31.23,31.24,60478.0,24.3181,24.3492,24.3025,24.3103,60478.0
2015-07-31 14:10:00,31.24,31.24,31.21,31.21,30996.0,24.3103,24.3103,24.2869,24.2869,30996.0
2015-07-31 14:20:00,31.21,31.21,31.16,31.2,101970.0,24.2869,24.2869,24.248,24.2792,101970.0
2015-07-31 14:30:00,31.19,31.23,31.19,31.22,71779.0,24.2714,24.3025,24.2714,24.2947,71779.0
2015-07-31 14:40:00,31.22,31.23,31.19,31.21,29722.0,24.2947,24.3025,24.2714,24.2869,29722.0
2015-07-31 14:50:00,31.21,31.24,31.21,31.23,67232.0,24.2869,24.3103,24.2869,24.3025,67232.0
2015-07-31 15:00:00,31.23,31.27,31.22,31.23,50339.0,24.3025,24.3336,24.2947,24.3025,50339.0
2015-07-31 15:10:00,31.23,31.23,31.18,31.19,41980.0,24.3025,24.3025,24.2636,24.2714,41980.0
2015-07-31 15:20:00,31.19,31.19,31.13,31.14,48423.0,24.2714,24.2714,24.2247,24.2325,48423.0
2015-07-31 15:30:00,31.14,31.19,31.14,31.17,95354.0,24.2325,24.2714,24.2325,24.2558,95354.0
2015-07-31 15:40:00,31.17,31.19,31.13,31.14,90077.0,24.2558,24.2714,24.2247,24.2325,90077.0
2015-07-31 15:50:00,31.14,31.17,31.1,31.15,312830.0,24.2325,24.2558,24.2013,24.2403,312830.0
2015-08-03 09:30:00,31.17,31.45,31.09,31.3,105714.0,24.2558,24.4737,24.1936,24.357,105714.0
2015-08-03 09:40:00,31.28,31.28,31.0,31.1,44050.0,24.3414,24.3414,24.1235,24.2013,44050.0
2015-08-03 09:50:00,31.1,31.14,31.02,31.04,32457.0,24.2013,24.2325,24.1391,24.1547,32457.0
2015-08-03 10:00:00,31.05,31.09,31.01,31.05,48079.0,24.1624,24.1936,24.1313,24.1624,48079.0
2015-08-03 10:10:00,31.05,31.14,31.05,31.07,21978.0,24.1624,24.2325,24.1624,24.178,21978.0
2015-08-03 10:20:00,31.07,31.07,30.93,30.95,39444.0,24.178,24.178,24.0691,24.0846,39444.0
2015-08-03 10:30:00,30.95,31.01,30.91,31.01,22496.0,24.0846,24.1313,24.0535,24.1313,22496.0
2015-08-03 10:40:00,31.01,31.03,30.95,31.02,17320.0,24.1313,24.1469,24.0846,24.1391,17320.0
2015-08-03 10:50:00,31.02,31.13,31.02,31.13,24946.0,24.1391,24.2247,24.1391,24.2247,24946.0
2015-08-03 11:00:00,31.12,31.14,31.09,31.13,18127.0,24.2169,24.2325,24.1936,24.2247,18127.0
2015-08-03 11:10:00,31.14,31.17,31.13,31.15,17944.0,24.2325,24.2558,24.2247,24.2403,17944.0
2015-08-03 11:20:00,31.15,31.18,31.11,31.11,19285.0,24.2403,24.2636,24.2091,24.2091,19285.0
2015-08-03 11:30:00,31.11,31.13,31.03,31.03,28929.0,24.2091,24.2247,24.1469,24.1469,28929.0
2015-08-03 11:40:00,31.03,31.1,31.03,31.06,18112.0,24.1469,24.2013,24.1469,24.1702,18112.0
2015-08-03 11:50:00,31.05,31.05,31.01,31.03,25896.0,24.1624,24.1624,24.1313,24.1469,25896.0
2015-08-03 12:00:00,31.04,31.06,30.99,31.0,18296.0,24.1547,24.1702,24.1157,24.1235,18296.0
2015-08-03 12:10:00,30.99,31.0,30.93,30.93,19941.0,24.1157,24.1235,24.0691,24.0691,19941.0
2015-08-03 12:20:00,30.92,30.96,30.89,30.95,17200.0,24.0613,24.0924,24.0379,24.0846,17200.0
2015-08-03 12:30:00,30.95,30.95,30.9,30.92,25491.0,24.0846,24.0846,24.0457,24.0613,25491.0
2015-08-03 12:40:00,30.91,30.91,30.8,30.81,20386.0,24.0535,24.0535,23.9679,23.9757,20386.0
2015-08-03 12:50:00,30.8,30.81,30.71,30.73,35540.0,23.9679,23.9757,23.8979,23.9134,35540.0
2015-08-03 13:00:00,30.72,30.77,30.69,30.7,24034.0,23.9056,23.9445,23.8823,23.8901,24034.0
2015-08-03 13:10:00,30.7,30.76,30.69,30.73,20789.0,23.8901,23.9368,23.8823,23.9134,20789.0
2015-08-03 13:20:00,30.73,30.74,30.67,30.68,54463.0,23.9134,23.9212,23.8667,23.8745,54463.0
2015-08-03 13:30:00,30.67,30.72,30.65,30.7,30502.0,23.8667,23.9056,23.8512,23.8901,30502.0
2015-08-03 13:40:00,30.7,30.76,30.7,30.73,18827.0,23.8901,23.9368,23.8901,23.9134,18827.0
2015-08-03 13:50:00,30.74,30.75,30.68,30.69,40887.0,23.9212,23.929,23.8745,23.8823,40887.0
2015-08-03 14:00:00,30.68,30.72,30.65,30.66,87553.0,23.8745,23.9056,23.8512,23.8589,87553.0
2015-08-03 14:10:00,30.66,30.69,30.64,30.65,26352.0,23.8589,23.8823,23.8434,23.8512,26352.0
2015-08-03 14:20:00,30.65,30.67,30.63,30.67,41545.0,23.8512,23.8667,23.8356,23.8667,41545.0
2015-08-03 14:30:00,30.67,30.67,30.63,30.66,31489.0,23.8667,23.8667,23.8356,23.8589,31489.0
2015-08-03 14:40:00,30.66,30.67,30.62,30.63,28439.0,23.8589,23.8667,23.8278,23.8356,28439.0
2015-08-03 14:50:00,30.62,30.65,30.62,30.65,32380.0,23.8278,23.8512,23.8278,23.8512,32380.0
2015-08-03 15:00:00,30.64,30.67,30.63,30.65,28138.0,23.8434,23.8667,23.8356,23.8512,28138.0
2015-08-03 15:10:00,30.65,30.65,30.58,30.6,43635.0,23.8512,23.8512,23.7967,23.8123,43635.0
2015-08-03 15:20:00,30.59,30.63,30.57,30.59,57800.0,23.8045,23.8356,23.7889,23.8045,57800.0
2015-08-03 15:30:00,30.6,30.65,30.57,30.64,94415.0,23.8123,23.8512,23.7889,23.8434,94415.0
2015-08-03 15:40:00,30.64,30.71,30.64,30.68,73300.0,23.8434,23.8979,23.8434,23.8745,73300.0
2015-08-03 15:50:00,30.67,30.7,30.64,30.69,159337.0,23.8667,23.8901,23.8434,23.8823,159337.0
2015-08-04 09:30:00,30.64,30.66,30.56,30.56,20230.0,23.8434,23.8589,23.7811,23.7811,20230.0
2015-08-04 09:40:00,30.56,30.71,30.54,30.71,21264.0,23.7811,23.8979,23.7656,23.8979,21264.0
2015-08-04 09:50:00,30.72,30.73,30.59,30.59,60605.0,23.9056,23.9134,23.8045,23.8045,60605.0
2015-08-04 10:00:00,30.62,30.76,30.61,30.76,26384.0,23.8278,23.9368,23.82,23.9368,26384.0
2015-08-04 10:10:00,30.75,30.75,30.59,30.62,43124.0,23.929,23.929,23.8045,23.8278,43124.0
2015-08-04 10:20:00,30.62,30.68,30.6,30.64,60721.0,23.8278,23.8745,23.8123,23.8434,60721.0
2015-08-04 10:30:00,30.65,30.66,30.56,30.57,25775.0,23.8512,23.8589,23.7811,23.7889,25775.0
2015-08-04 10:40:00,30.57,30.63,30.54,30.59,57463.0,23.7889,23.8356,23.7656,23.8045,57463.0
2015-08-04 10:50:00,30.59,30.59,30.5,30.52,31230.0,23.8045,23.8045,23.7344,23.75,31230.0
2015-08-04 11:00:00,30.53,30.6,30.53,30.56,27323.0,23.7578,23.8123,23.7578,23.7811,27323.0
2015-08-04 11:10:00,30.56,30.61,30.55,30.56,17290.0,23.7811,23.82,23.7733,23.7811,17290.0
2015-08-04 11:20:00,30.56,30.61,30.55,30.58,39066.0,23.7811,23.82,23.7733,23.7967,39066.0
2015-08-04 11:30:00,30.58,30.59,30.56,30.58,21469.0,23.7967,23.8045,23.7811,23.7967,21469.0
2015-08-04 11:40:00,30.57,30.6,30.54,30.55,19676.0,23.7889,23.8123,23.7656,23.7733,19676.0
2015-08-04 11:50:00,30.54,30.55,30.5,30.55,20586.0,23.7656,23.7733,23.7344,23.7733,20586.0
2015-08-04 12:00:00,30.54,30.6,30.52,30.6,35109.0,23.7656,23.8123,23.75,23.8123,35109.0
2015-08-04 12:10:00,30.59,30.6,30.55,30.56,24717.0,23.8045,23.8123,23.7733,23.7811,24717.0
2015-08-04 12:20:00,30.56,30.56,30.5,30.5,46107.0,23.7811,23.7811,23.7344,23.7344,46107.0
2015-08-04 12:30:00,30.5,30.52,30.5,30.51,25161.0,23.7344,23.75,23.7344,23.7422,25161.0
2015-08-04 12:40:00,30.51,30.53,30.5,30.51,28395.0,23.7422,23.7578,23.7344,23.7422,28395.0
2015-08-04 12:50:00,30.51,30.54,30.5,30.53,25512.0,23.7422,23.7656,23.7344,23.7578,25512.0
2015-08-04 13:00:00,30.52,30.55,30.49,30.53,58935.0,23.75,23.7733,23.7267,23.7578,58935.0
2015-08-04 13:10:00,30.53,30.55,30.52,30.54,12671.0,23.7578,23.7733,23.75,23.7656,12671.0
2015-08-04 13:20:00,30.54,30.57,30.52,30.54,25504.0,23.7656,23.7889,23.75,23.7656,25504.0
2015-08-04 13:30:00,30.54,30.6,30.54,30.57,14765.0,23.7656,23.8123,23.7656,23.7889,14765.0
2015-08-04 13:40:00,30.57,30.57,30.5,30.5,43414.0,23.7889,23.7889,23.7344,23.7344,43414.0
2015-08-04 13:50:00,30.51,30.54,30.5,30.51,73276.0,23.7422,23.7656,23.7344,23.7422,73276.0
2015-08-04 14:00:00,30.5,30.52,30.45,30.45,54237.0,23.7344,23.75,23.6955,23.6955,54237.0
2015-08-04 14:10:00,30.45,30.5,30.44,30.49,34124.0,23.6955,23.7344,23.6877,23.7267,34124.0
2015-08-04 14:20:00,30.49,30.52,30.48,30.5,83490.0,23.7267,23.75,23.7189,23.7344,83490.0
2015-08-04 14:30:00,30.5,30.53,30.48,30.51,29159.0,23.7344,23.7578,23.7189,23.7422,29159.0
2015-08-04 14:40:00,30.52,30.55,30.51,30.54,18887.0,23.75,23.7733,23.7422,23.7656,18887.0
2015-08-04 14:50:00,30.54,30.56,30.52,30.54,43796.0,23.7656,23.7811,23.75,23.7656,43796.0
2015-08-04 15:00:00,30.55,30.58,30.53,30.57,47388.0,23.7733,23.7967,23.7578,23.7889,47388.0
2015-08-04 15:10:00,30.57,30.58,30.54,30.54,36916.0,23.7889,23.7967,23.7656,23.7656,36916.0
2015-08-04 15:20:00,30.55,30.57,30.53,30.56,85773.0,23.7733,23.7889,23.7578,23.7811,85773.0
2015-08-04 15:30:00,30.56,30.6,30.55,30.55,46917.0,23.7811,23.8123,23.7733,23.7733,46917.0
2015-08-04 15:40:00,30.55,30.57,30.53,30.57,90904.0,23.7733,23.7889,23.7578,23.7889,90904.0
2015-08-04 15:50:00,30.56,30.6,30.53,30.59,184012.0,23.7811,23.8123,23.7578,23.8045,184012.0
2015-08-05 09:30:00,30.86,31.0,30.81,30.95,105671.0,24.0146,24.1235,23.9757,24.0846,105671.0
2015-08-05 09:40:00,30.96,31.19,30.96,31.17,51429.0,24.0924,24.2714,24.0924,24.2558,51429.0
2015-08-05 09:50:00,31.18,31.2,31.03,31.06,43908.0,24.2636,24.2792,24.1469,24.1702,43908.0
2015-08-05 10:00:00,31.07,31.11,31.02,31.1,35366.0,24.178,24.2091,24.1391,24.2013,35366.0
2015-08-05 10:10:00,31.11,31.17,31.1,31.17,32933.0,24.2091,24.2558,24.2013,24.2558,32933.0
2015-08-05 10:20:00,31.16,31.24,31.16,31.21,49914.0,24.248,24.3103,24.248,24.2869,49914.0
2015-08-05 10:30:00,31.21,31.22,31.18,31.18,31188.0,24.2869,24.2947,24.2636,24.2636,31188.0
2015-08-05 10:40:00,31.17,31.17,31.13,31.14,43501.0,24.2558,24.2558,24.2247,24.2325,43501.0
2015-08-05 10:50:00,31.14,31.16,31.1,31.1,30682.0,24.2325,24.248,24.2013,24.2013,30682.0
2015-08-05 11:00:00,31.09,31.11,31.05,31.06,24299.0,24.1936,24.2091,24.1624,24.1702,24299.0
2015-08-05 11:10:00,31.06,31.1,31.04,31.09,31288.0,24.1702,24.2013,24.1547,24.1936,31288.0
2015-08-05 11:20:00,31.09,31.11,31.01,31.02,116630.0,24.1936,24.2091,24.1313,24.1391,116630.0
2015-08-05 11:30:00,31.03,31.05,31.01,31.02,54211.0,24.1469,24.1624,24.1313,24.1391,54211.0
2015-08-05 11:40:00,31.02,31.03,30.93,30.93,42939.0,24.1391,24.1469,24.0691,24.0691,42939.0
2015-08-05 11:50:00,30.93,30.93,30.83,30.86,58728.0,24.0691,24.0691,23.9912,24.0146,58728.0
2015-08-05 12:00:00,30.86,30.86,30.83,30.83,16842.0,24.0146,24.0146,23.9912,23.9912,16842.0
2015-08-05 12:10:00,30.83,30.85,30.72,30.72,50305.0,23.9912,24.0068,23.9056,23.9056,50305.0
2015-08-05 12:20:00,30.72,30.74,30.67,30.68,32266.0,23.9056,23.9212,23.8667,23.8745,32266.0
2015-08-05 12:30:00,30.68,30.69,30.64,30.67,53509.0,23.8745,23.8823,23.8434,23.8667,53509.0
2015-08-05 12:40:00,30.67,30.7,30.65,30.7,54104.0,23.8667,23.8901,23.8512,23.8901,54104.0
2015-08-05 12:50:00,30.7,30.71,30.64,30.7,77124.0,23.8901,23.8979,23.8434,23.8901,77124.0
2015-08-05 13:00:00,30.71,30.73,30.65,30.66,53560.0,23.8979,23.9134,23.8512,23.8589,53560.0
2015-08-05 13:10:00,30.66,30.66,30.55,30.58,46869.0,23.8589,23.8589,23.7733,23.7967,46869.0
2015-08-05 13:20:00,30.59,30.62,30.58,30.62,26014.0,23.8045,23.8278,23.7967,23.8278,26014.0
2015-08-05 13:30:00,30.62,30.65,30.6,30.61,47931.0,23.8278,23.8512,23.8123,23.82,47931.0
2015-08-05 13:40:00,30.61,30.67,30.61,30.63,27355.0,23.82,23.8667,23.82,23.8356,27355.0
2015-08-05 13:50:00,30.63,30.63,30.59,30.6,42026.0,23.8356,23.8356,23.8045,23.8123,42026.0
2015-08-05 14:00:00,30.6,30.68,30.59,30.68,106486.0,23.8123,23.8745,23.8045,23.8745,106486.0
2015-08-05 14:10:00,30.68,30.71,30.65,30.71,65995.0,23.8745,23.8979,23.8512,23.8979,65995.0
2015-08-05 14:20:00,30.7,30.73,30.69,30.71,51977.0,23.8901,23.9134,23.8823,23.8979,51977.0
2015-08-05 14:30:00,30.72,30.79,30.71,30.79,47745.0,23.9056,23.9601,23.8979,23.9601,47745.0
2015-08-05 14:40:00,30.78,30.9,30.71,30.86,168631.0,23.9523,24.0457,23.8979,24.0146,168631.0
2015-08-05 14:50:00,30.86,30.93,30.81,30.93,79204.0,24.0146,24.0691,23.9757,24.0691,79204.0
2015-08-05 15:00:00,30.93,30.95,30.88,30.9,69260.0,24.0691,24.0846,24.0301,24.0457,69260.0
2015-08-05 15:10:00,30.9,30.94,30.88,30.89,53619.0,24.0457,24.0768,24.0301,24.0379,53619.0
2015-08-05 15:20:00,30.89,30.94,30.89,30.92,54290.0,24.0379,24.0768,24.0379,24.0613,54290.0
2015-08-05 15:30:00,30.92,30.93,30.83,30.83,95199.0,24.0613,24.0691,23.9912,23.9912,95199.0
2015-08-05 15:40:00,30.83,30.84,30.8,30.83,169139.0,23.9912,23.999,23.9679,23.9912,169139.0
2015-08-05 15:50:00,30.82,30.9,30.81,30.88,387656.0,23.9835,24.0457,23.9757,24.0301,387656.0
2015-08-06 09:30:00,30.96,31.0,30.7,30.83,75729.0,24.0924,24.1235,23.8901,23.9912,75729.0
2015-08-06 09:40:00,30.81,30.85,30.68,30.73,97386.0,23.9757,24.0068,23.8745,23.9134,97386.0
2015-08-06 09:50:00,30.74,30.78,30.62,30.73,55338.0,23.9212,23.9523,23.8278,23.9134,55338.0
2015-08-06 10:00:00,30.73,30.77,30.71,30.72,34718.0,23.9134,23.9445,23.8979,23.9056,34718.0
2015-08-06 10:10:00,30.72,30.75,30.67,30.69,50955.0,23.9056,23.929,23.8667,23.8823,50955.0
2015-08-06 10:20:00,30.68,30.76,30.65,30.76,62812.0,23.8745,23.9368,23.8512,23.9368,62812.0
2015-08-06 10:30:00,30.75,30.81,30.74,30.8,67075.0,23.929,23.9757,23.9212,23.9679,67075.0
2015-08-06 10:40:00,30.8,30.83,30.79,30.8,92363.0,23.9679,23.9912,23.9601,23.9679,92363.0
2015-08-06 10:50:00,30.8,30.81,30.75,30.78,23764.0,23.9679,23.9757,23.929,23.9523,23764.0
2015-08-06 11:00:00,30.77,30.78,30.72,30.72,18690.0,23.9445,23.9523,23.9056,23.9056,18690.0
2015-08-06 11:10:00,30.72,30.73,30.64,30.66,45821.0,23.9056,23.9134,23.8434,23.8589,45821.0
2015-08-06 11:20:00,30.66,30.73,30.65,30.67,52385.0,23.8589,23.9134,23.8512,23.8667,52385.0
2015-08-06 11:30:00,30.67,30.71,30.65,30.67,54353.0,23.8667,23.8979,23.8512,23.8667,54353.0
2015-08-06 11:40:00,30.66,30.68,30.63,30.67,46957.0,23.8589,23.8745,23.8356,23.8667,46957.0
2015-08-06 11:50:00,30.65,30.67,30.6,30.6,73768.0,23.8512,23.8667,23.8123,23.8123,73768.0
2015-08-06 12:00:00,30.6,30.62,30.56,30.58,34331.0,23.8123,23.8278,23.7811,23.7967,34331.0
2015-08-06 12:10:00,30.59,30.62,30.57,30.58,46483.0,23.8045,23.8278,23.7889,23.7967,46483.0
2015-08-06 12:20:00,30.58,30.59,30.53,30.58,38744.0,23.7967,23.8045,23.7578,23.7967,38744.0
2015-08-06 12:30:00,30.59,30.6,30.51,30.54,35282.0,23.8045,23.8123,23.7422,23.7656,35282.0
2015-08-06 12:40:00,30.54,30.58,30.52,30.56,50223.0,23.7656,23.7967,23.75,23.7811,50223.0
2015-08-06 12:50:00,30.56,30.57,30.54,30.56,27081.0,23.7811,23.7889,23.7656,23.7811,27081.0
2015-08-06 13:00:00,30.55,30.57,30.54,30.56,42887.0,23.7733,23.7889,23.7656,23.7811,42887.0
2015-08-06 13:10:00,30.56,30.58,30.55,30.57,46592.0,23.7811,23.7967,23.7733,23.7889,46592.0
2015-08-06 13:20:00,30.57,30.63,30.56,30.63,32879.0,23.7889,23.8356,23.7811,23.8356,32879.0
2015-08-06 13:30:00,30.64,30.65,30.59,30.59,25559.0,23.8434,23.8512,23.8045,23.8045,25559.0
2015-08-06 13:40:00,30.58,30.64,30.58,30.62,26570.0,23.7967,23.8434,23.7967,23.8278,26570.0
2015-08-06 13:50:00,30.62,30.64,30.61,30.61,35328.0,23.8278,23.8434,23.82,23.82,35328.0
2015-08-06 14:00:00,30.61,30.66,30.6,30.66,80903.0,23.82,23.8589,23.8123,23.8589,80903.0
2015-08-06 14:10:00,30.66,30.71,30.66,30.7,48630.0,23.8589,23.8979,23.8589,23.8901,48630.0
2015-08-06 14:20:00,30.7,30.78,30.7,30.78,29385.0,23.8901,23.9523,23.8901,23.9523,29385.0
2015-08-06 14:30:00,30.78,30.81,30.74,30.75,57147.0,23.9523,23.9757,23.9212,23.929,57147.0
2015-08-06 14:40:00,30.76,30.76,30.74,30.75,36404.0,23.9368,23.9368,23.9212,23.929,36404.0
2015-08-06 14:50:00,30.75,30.78,30.74,30.76,53552.0,23.929,23.9523,23.9212,23.9368,53552.0
2015-08-06 15:00:00,30.76,30.78,30.75,30.76,38397.0,23.9368,23.9523,23.929,23.9368,38397.0
2015-08-06 15:10:00,30.76,30.78,30.75,30.77,81056.0,23.9368,23.9523,23.929,23.9445,81056.0
2015-08-06 15:20:00,30.77,30.77,30.71,30.71,74514.0,23.9445,23.9445,23.8979,23.8979,74514.0
2015-08-06 15:30:00,30.71,30.76,30.7,30.75,122174.0,23.8979,23.9368,23.8901,23.929,122174.0
2015-08-06 15:40:00,30.76,30.77,30.72,30.75,310796.0,23.9368,23.9445,23.9056,23.929,310796.0
2015-08-06 15:50:00,30.74,30.75,30.69,30.69,232535.0,23.9212,23.929,23.8823,23.8823,232535.0
2015-08-07 09:30:00,30.59,30.81,30.55,30.78,37316.0,23.8045,23.9757,23.7733,23.9523,37316.0
2015-08-07 09:40:00,30.8,30.89,30.67,30.75,29472.0,23.9679,24.0379,23.8667,23.929,29472.0
2015-08-07 09:50:00,30.79,30.82,30.69,30.74,29664.0,23.9601,23.9835,23.8823,23.9212,29664.0
2015-08-07 10:00:00,30.74,30.84,30.71,30.79,49687.0,23.9212,23.999,23.8979,23.9601,49687.0
2015-08-07 10:10:00,30.77,30.85,30.77,30.77,50140.0,23.9445,24.0068,23.9445,23.9445,50140.0
2015-08-07 10:20:00,30.76,30.79,30.7,30.71,34900.0,23.9368,23.9601,23.8901,23.8979,34900.0
2015-08-07 10:30:00,30.71,30.75,30.7,30.7,37765.0,23.8979,23.929,23.8901,23.8901,37765.0
2015-08-07 10:40:00,30.7,30.73,30.66,30.68,61472.0,23.8901,23.9134,23.8589,23.8745,61472.0
2015-08-07 10:50:00,30.69,30.71,30.65,30.71,59655.0,23.8823,23.8979,23.8512,23.8979,59655.0
2015-08-07 11:00:00,30.7,30.74,30.68,30.7,50463.0,23.8901,23.9212,23.8745,23.8901,50463.0
2015-08-07 11:10:00,30.69,30.72,30.64,30.65,31972.0,23.8823,23.9056,23.8434,23.8512,31972.0
2015-08-07 11:20:00,30.66,30.69,30.62,30.63,29615.0,23.8589,23.8823,23.8278,23.8356,29615.0
2015-08-07 11:30:00,30.63,30.68,30.62,30.65,20360.0,23.8356,23.8745,23.8278,23.8512,20360.0
2015-08-07 11:40:00,30.65,30.69,30.64,30.67,32234.0,23.8512,23.8823,23.8434,23.8667,32234.0
2015-08-07 11:50:00,30.67,30.69,30.63,30.66,24403.0,23.8667,23.8823,23.8356,23.8589,24403.0
2015-08-07 12:00:00,30.67,30.68,30.65,30.67,50726.0,23.8667,23.8745,23.8512,23.8667,50726.0
2015-08-07 12:10:00,30.68,30.68,30.64,30.65,11811.0,23.8745,23.8745,23.8434,23.8512,11811.0
2015-08-07 12:20:00,30.65,30.66,30.59,30.59,22475.0,23.8512,23.8589,23.8045,23.8045,22475.0
2015-08-07 12:30:00,30.59,30.6,30.55,30.6,41305.0,23.8045,23.8123,23.7733,23.8123,41305.0
2015-08-07 12:40:00,30.59,30.64,30.59,30.61,15955.0,23.8045,23.8434,23.8045,23.82,15955.0
2015-08-07 12:50:00,30.62,30.66,30.6,30.61,31742.0,23.8278,23.8589,23.8123,23.82,31742.0
2015-08-07 13:00:00,30.61,30.63,30.59,30.6,24865.0,23.82,23.8356,23.8045,23.8123,24865.0
2015-08-07 13:10:00,30.6,30.62,30.57,30.61,13586.0,23.8123,23.8278,23.7889,23.82,13586.0
2015-08-07 13:20:00,30.62,30.63,30.57,30.6,35177.0,23.8278,23.8356,23.7889,23.8123,35177.0
2015-08-07 13:30:00,30.59,30.67,30.59,30.63,25816.0,23.8045,23.8667,23.8045,23.8356,25816.0
2015-08-07 13:40:00,30.64,30.67,30.63,30.63,25641.0,23.8434,23.8667,23.8356,23.8356,25641.0
2015-08-07 13:50:00,30.64,30.65,30.61,30.62,37605.0,23.8434,23.8512,23.82,23.8278,37605.0
2015-08-07 14:00:00,30.62,30.65,30.62,30.63,17595.0,23.8278,23.8512,23.8278,23.8356,17595.0
2015-08-07 14:10:00,30.63,30.64,30.58,30.58,17765.0,23.8356,23.8434,23.7967,23.7967,17765.0
2015-08-07 14:20:00,30.58,30.59,30.55,30.58,16306.0,23.7967,23.8045,23.7733,23.7967,16306.0
2015-08-07 14:30:00,30.58,30.59,30.55,30.56,25133.0,23.7967,23.8045,23.7733,23.7811,25133.0
2015-08-07 14:40:00,30.55,30.55,30.52,30.54,25062.0,23.7733,23.7733,23.75,23.7656,25062.0
2015-08-07 14:50:00,30.54,30.58,30.54,30.55,43208.0,23.7656,23.7967,23.7656,23.7733,43208.0
2015-08-07 15:00:00,30.56,30.56,30.51,30.53,28796.0,23.7811,23.7811,23.7422,23.7578,28796.0
2015-08-07 15:10:00,30.52,30.56,30.5,30.55,55890.0,23.75,23.7811,23.7344,23.7733,55890.0
2015-08-07 15:20:00,30.55,30.6,30.54,30.58,59638.0,23.7733,23.8123,23.7656,23.7967,59638.0
2015-08-07 15:30:00,30.57,30.62,30.56,30.58,54990.0,23.7889,23.8278,23.7811,23.7967,54990.0
2015-08-07 15:40:00,30.57,30.58,30.52,30.53,85100.0,23.7889,23.7967,23.75,23.7578,85100.0
2015-08-07 15:50:00,30.53,30.54,30.47,30.52,333127.0,23.7578,23.7656,23.7111,23.75,333127.0
2015-08-10 09:30:00,30.75,30.95,30.75,30.87,40329.0,23.929,24.0846,23.929,24.0224,40329.0
2015-08-10 09:40:00,30.87,30.92,30.8,30.83,49384.0,24.0224,24.0613,23.9679,23.9912,49384.0
2015-08-10 09:50:00,30.85,30.9,30.82,30.85,27170.0,24.0068,24.0457,23.9835,24.0068,27170.0
2015-08-10 10:00:00,30.86,30.94,30.86,30.92,33294.0,24.0146,24.0768,24.0146,24.0613,33294.0
2015-08-10 10:10:00,30.93,31.08,30.93,31.08,95415.0,24.0691,24.1858,24.0691,24.1858,95415.0
2015-08-10 10:20:00,31.08,31.16,31.07,31.12,56687.0,24.1858,24.248,24.178,24.2169,56687.0
2015-08-10 10:30:00,31.12,31.14,31.1,31.14,37890.0,24.2169,24.2325,24.2013,24.2325,37890.0
2015-08-10 10:40:00,31.15,31.21,31.14,31.21,34512.0,24.2403,24.2869,24.2325,24.2869,34512.0
2015-08-10 10:50:00,31.21,31.23,31.16,31.23,34674.0,24.2869,24.3025,24.248,24.3025,34674.0
2015-08-10 11:00:00,31.23,31.34,31.22,31.33,61090.0,24.3025,24.3881,24.2947,24.3803,61090.0
2015-08-10 11:10:00,31.33,31.36,31.3,31.32,71097.0,24.3803,24.4037,24.357,24.3725,71097.0
2015-08-10 11:20:00,31.32,31.41,31.31,31.36,70368.0,24.3725,24.4426,24.3648,24.4037,70368.0
2015-08-10 11:30:00,31.37,31.4,31.35,31.37,32774.0,24.4115,24.4348,24.3959,24.4115,32774.0
2015-08-10 11:40:00,31.37,31.45,31.37,31.45,82553.0,24.4115,24.4737,24.4115,24.4737,82553.0
2015-08-10 11:50:00,31.45,31.48,31.41,31.46,50097.0,24.4737,24.4971,24.4426,24.4815,50097.0
2015-08-10 12:00:00,31.46,31.47,31.44,31.47,27477.0,24.4815,24.4893,24.4659,24.4893,27477.0
2015-08-10 12:10:00,31.47,31.53,31.46,31.52,49373.0,24.4893,24.536,24.4815,24.5282,49373.0
2015-08-10 12:20:00,31.51,31.54,31.47,31.54,32132.0,24.5204,24.5437,24.4893,24.5437,32132.0
2015-08-10 12:30:00,31.54,31.61,31.53,31.61,39137.0,24.5437,24.5982,24.536,24.5982,39137.0
2015-08-10 12:40:00,31.61,31.67,31.59,31.67,22806.0,24.5982,24.6449,24.5827,24.6449,22806.0
2015-08-10 12:50:00,31.67,31.68,31.64,31.66,20552.0,24.6449,24.6527,24.6216,24.6371,20552.0
2015-08-10 13:00:00,31.66,31.66,31.62,31.63,35922.0,24.6371,24.6371,24.606,24.6138,35922.0
2015-08-10 13:10:00,31.64,31.65,31.59,31.59,35005.0,24.6216,24.6293,24.5827,24.5827,35005.0
2015-08-10 13:20:00,31.6,31.61,31.54,31.56,38267.0,24.5904,24.5982,24.5437,24.5593,38267.0
2015-08-10 13:30:00,31.56,31.58,31.54,31.56,60199.0,24.5593,24.5749,24.5437,24.5593,60199.0
2015-08-10 13:40:00,31.57,31.57,31.5,31.51,44780.0,24.5671,24.5671,24.5126,24.5204,44780.0
2015-08-10 13:50:00,31.52,31.53,31.48,31.51,33344.0,24.5282,24.536,24.4971,24.5204,33344.0
2015-08-10 14:00:00,31.51,31.52,31.45,31.45,27368.0,24.5204,24.5282,24.4737,24.4737,27368.0
2015-08-10 14:10:00,31.46,31.54,31.46,31.54,35177.0,24.4815,24.5437,24.4815,24.5437,35177.0
2015-08-10 14:20:00,31.54,31.55,31.52,31.54,21608.0,24.5437,24.5515,24.5282,24.5437,21608.0
2015-08-10 14:30:00,31.54,31.55,31.53,31.53,54819.0,24.5437,24.5515,24.536,24.536,54819.0
2015-08-10 14:40:00,31.53,31.53,31.49,31.5,36000.0,24.536,24.536,24.5048,24.5126,36000.0
2015-08-10 14:50:00,31.51,31.53,31.5,31.52,31422.0,24.5204,24.536,24.5126,24.5282,31422.0
2015-08-10 15:00:00,31.52,31.53,31.47,31.5,37428.0,24.5282,24.536,24.4893,24.5126,37428.0
2015-08-10 15:10:00,31.5,31.52,31.49,31.52,66920.0,24.5126,24.5282,24.5048,24.5282,66920.0
2015-08-10 15:20:00,31.52,31.52,31.48,31.49,85774.0,24.5282,24.5282,24.4971,24.5048,85774.0
2015-08-10 15:30:00,31.49,31.5,31.41,31.42,78769.0,24.5048,24.5126,24.4426,24.4504,78769.0
2015-08-10 15:40:00,31.42,31.43,31.39,31.41,195765.0,24.4504,24.4581,24.427,24.4426,195765.0
2015-08-10 15:50:00,31.42,31.5,31.4,31.5,482715.0,24.4504,24.5126,24.4348,24.5126,482715.0
2015-08-11 09:30:00,31.35,31.36,31.07,31.14,71909.0,24.3959,24.4037,24.178,24.2325,71909.0
2015-08-11 09:40:00,31.12,31.17,31.01,31.07,64131.0,24.2169,24.2558,24.1313,24.178,64131.0
2015-08-11 09:50:00,31.06,31.11,31.02,31.06,48137.0,24.1702,24.2091,24.1391,24.1702,48137.0
2015-08-11 10:00:00,31.06,31.08,31.02,31.07,26816.0,24.1702,24.1858,24.1391,24.178,26816.0
2015-08-11 10:10:00,31.06,31.1,31.04,31.09,20321.0,24.1702,24.2013,24.1547,24.1936,20321.0
2015-08-11 10:20:00,31.08,31.14,31.07,31.11,27979.0,24.1858,24.2325,24.178,24.2091,27979.0
2015-08-11 10:30:00,31.1,31.14,31.08,31.11,27528.0,24.2013,24.2325,24.1858,24.2091,27528.0
2015-08-11 10:40:00,31.11,31.2,31.11,31.15,20101.0,24.2091,24.2792,24.2091,24.2403,20101.0
2015-08-11 10:50:00,31.15,31.15,31.07,31.07,39982.0,24.2403,24.2403,24.178,24.178,39982.0
2015-08-11 11:00:00,31.07,31.07,30.96,30.98,27193.0,24.178,24.178,24.0924,24.108,27193.0
2015-08-11 11:10:00,30.98,31.02,30.97,30.99,49857.0,24.108,24.1391,24.1002,24.1157,49857.0
2015-08-11 11:20:00,30.99,30.99,30.81,30.83,62857.0,24.1157,24.1157,23.9757,23.9912,62857.0
2015-08-11 11:30:00,30.83,30.91,30.83,30.89,25740.0,23.9912,24.0535,23.9912,24.0379,25740.0
2015-08-11 11:40:00,30.88,30.89,30.82,30.83,51237.0,24.0301,24.0379,23.9835,23.9912,51237.0
2015-08-11 11:50:00,30.82,30.86,30.79,30.8,25545.0,23.9835,24.0146,23.9601,23.9679,25545.0
2015-08-11 12:00:00,30.81,30.82,30.77,30.81,44106.0,23.9757,23.9835,23.9445,23.9757,44106.0
2015-08-11 12:10:00,30.82,30.86,30.81,30.83,13932.0,23.9835,24.0146,23.9757,23.9912,13932.0
2015-08-11 12:20:00,30.82,30.83,30.78,30.79,30024.0,23.9835,23.9912,23.9523,23.9601,30024.0
2015-08-11 12:30:00,30.8,30.83,30.78,30.8,11121.0,23.9679,23.9912,23.9523,23.9679,11121.0
2015-08-11 12:40:00,30.8,30.8,30.71,30.73,31024.0,23.9679,23.9679,23.8979,23.9134,31024.0
2015-08-11 12:50:00,30.72,30.72,30.65,30.66,20840.0,23.9056,23.9056,23.8512,23.8589,20840.0
2015-08-11 13:00:00,30.65,30.67,30.62,30.63,36039.0,23.8512,23.8667,23.8278,23.8356,36039.0
2015-08-11 13:10:00,30.62,30.62,30.59,30.61,29803.0,23.8278,23.8278,23.8045,23.82,29803.0
2015-08-11 13:20:00,30.6,30.64,30.59,30.62,56265.0,23.8123,23.8434,23.8045,23.8278,56265.0
2015-08-11 13:30:00,30.62,30.67,30.61,30.65,28673.0,23.8278,23.8667,23.82,23.8512,28673.0
2015-08-11 13:40:00,30.64,30.66,30.63,30.63,32432.0,23.8434,23.8589,23.8356,23.8356,32432.0
2015-08-11 13:50:00,30.63,30.66,30.59,30.6,44736.0,23.8356,23.8589,23.8045,23.8123,44736.0
2015-08-11 14:00:00,30.6,30.62,30.59,30.61,33214.0,23.8123,23.8278,23.8045,23.82,33214.0
2015-08-11 14:10:00,30.61,30.63,30.57,30.57,24227.0,23.82,23.8356,23.7889,23.7889,24227.0
2015-08-11 14:20:00,30.57,30.62,30.56,30.61,72182.0,23.7889,23.8278,23.7811,23.82,72182.0
2015-08-11 14:30:00,30.61,30.61,30.57,30.59,41695.0,23.82,23.82,23.7889,23.8045,41695.0
2015-08-11 14:40:00,30.59,30.61,30.57,30.59,40263.0,23.8045,23.82,23.7889,23.8045,40263.0
2015-08-11 14:50:00,30.58,30.66,30.57,30.65,53184.0,23.7967,23.8589,23.7889,23.8512,53184.0
2015-08-11 15:00:00,30.65,30.67,30.62,30.64,50769.0,23.8512,23.8667,23.8278,23.8434,50769.0
2015-08-11 15:10:00,30.64,30.72,30.64,30.67,55659.0,23.8434,23.9056,23.8434,23.8667,55659.0
2015-08-11 15:20:00,30.67,30.68,30.65,30.65,33872.0,23.8667,23.8745,23.8512,23.8512,33872.0
2015-08-11 15:30:00,30.65,30.68,30.62,30.66,43582.0,23.8512,23.8745,23.8278,23.8589,43582.0
2015-08-11 15:40:00,30.66,30.68,30.62,30.67,52830.0,23.8589,23.8745,23.8278,23.8667,52830.0
2015-08-11 15:50:00,30.66,30.73,30.66,30.73,177926.0,23.8589,23.9134,23.8589,23.9134,177926.0
2015-08-12 09:30:00,30.55,30.6,30.42,30.52,61300.0,23.7733,23.8123,23.6722,23.75,61300.0
2015-08-12 09:40:00,30.52,30.55,30.4,30.4,67271.0,23.75,23.7733,23.6566,23.6566,67271.0
2015-08-12 09:50:00,30.39,30.47,30.36,30.38,103141.0,23.6488,23.7111,23.6255,23.6411,103141.0
2015-08-12 10:00:00,30.38,30.41,30.34,30.34,54533.0,23.6411,23.6644,23.6099,23.6099,54533.0
2015-08-12 10:10:00,30.34,30.37,30.3,30.35,58434.0,23.6099,23.6333,23.5788,23.6177,58434.0
2015-08-12 10:20:00,30.35,30.41,30.28,30.41,97764.0,23.6177,23.6644,23.5632,23.6644,97764.0
2015-08-12 10:30:00,30.4,30.51,30.38,30.49,65931.0,23.6566,23.7422,23.6411,23.7267,65931.0
2015-08-12 10:40:00,30.48,30.48,30.38,30.38,87729.0,23.7189,23.7189,23.6411,23.6411,87729.0
2015-08-12 10:50:00,30.38,30.39,30.29,30.34,50545.0,23.6411,23.6488,23.571,23.6099,50545.0
2015-08-12 11:00:00,30.35,30.41,30.35,30.39,62910.0,23.6177,23.6644,23.6177,23.6488,62910.0
2015-08-12 11:10:00,30.4,30.44,30.35,30.36,81362.0,23.6566,23.6877,23.6177,23.6255,81362.0
2015-08-12 11:20:00,30.36,30.37,30.29,30.32,44427.0,23.6255,23.6333,23.571,23.5944,44427.0
2015-08-12 11:30:00,30.32,30.36,30.3,30.36,32541.0,23.5944,23.6255,23.5788,23.6255,32541.0
2015-08-12 11:40:00,30.36,30.38,30.33,30.37,43446.0,23.6255,23.6411,23.6021,23.6333,43446.0
2015-08-12 11:50:00,30.38,30.38,30.34,30.36,32714.0,23.6411,23.6411,23.6099,23.6255,32714.0
2015-08-12 12:00:00,30.35,30.37,30.31,30.37,26869.0,23.6177,23.6333,23.5866,23.6333,26869.0
2015-08-12 12:10:00,30.37,30.42,30.36,30.41,14821.0,23.6333,23.6722,23.6255,23.6644,14821.0
2015-08-12 12:20:00,30.41,30.49,30.39,30.49,64845.0,23.6644,23.7267,23.6488,23.7267,64845.0
2015-08-12 12:30:00,30.5,30.57,30.5,30.56,33949.0,23.7344,23.7889,23.7344,23.7811,33949.0
2015-08-12 12:40:00,30.56,30.62,30.55,30.57,29493.0,23.7811,23.8278,23.7733,23.7889,29493.0
2015-08-12 12:50:00,30.58,30.59,30.56,30.57,11901.0,23.7967,23.8045,23.7811,23.7889,11901.0
2015-08-12 13:00:00,30.57,30.63,30.56,30.61,27671.0,23.7889,23.8356,23.7811,23.82,27671.0
2015-08-12 13:10:00,30.61,30.7,30.57,30.7,72353.0,23.82,23.8901,23.7889,23.8901,72353.0
2015-08-12 13:20:00,30.69,30.71,30.68,30.69,50847.0,23.8823,23.8979,23.8745,23.8823,50847.0
2015-08-12 13:30:00,30.69,30.72,30.68,30.71,30183.0,23.8823,23.9056,23.8745,23.8979,30183.0
2015-08-12 13:40:00,30.72,30.8,30.71,30.8,37783.0,23.9056,23.9679,23.8979,23.9679,37783.0
2015-08-12 13:50:00,30.8,30.91,30.79,30.9,85768.0,23.9679,24.0535,23.9601,24.0457,85768.0
2015-08-12 14:00:00,30.9,30.91,30.77,30.82,82754.0,24.0457,24.0535,23.9445,23.9835,82754.0
2015-08-12 14:10:00,30.83,30.89,30.82,30.89,66452.0,23.9912,24.0379,23.9835,24.0379,66452.0
2015-08-12 14:20:00,30.89,30.89,30.81,30.81,29948.0,24.0379,24.0379,23.9757,23.9757,29948.0
2015-08-12 14:30:00,30.81,30.86,30.78,30.86,78610.0,23.9757,24.0146,23.9523,24.0146,78610.0
2015-08-12 14:40:00,30.86,30.93,30.85,30.92,79357.0,24.0146,24.0691,24.0068,24.0613,79357.0
2015-08-12 14:50:00,30.93,30.94,30.9,30.93,48211.0,24.0691,24.0768,24.0457,24.0691,48211.0
2015-08-12 15:00:00,30.93,30.95,30.89,30.93,40787.0,24.0691,24.0846,24.0379,24.0691,40787.0
2015-08-12 15:10:00,30.93,30.93,30.89,30.91,47667.0,24.0691,24.0691,24.0379,24.0535,47667.0
2015-08-12 15:20:00,30.91,30.99,30.89,30.97,84204.0,24.0535,24.1157,24.0379,24.1002,84204.0
2015-08-12 15:30:00,30.98,30.99,30.95,30.96,60205.0,24.108,24.1157,24.0846,24.0924,60205.0
2015-08-12 15:40:00,30.96,30.96,30.89,30.93,89091.0,24.0924,24.0924,24.0379,24.0691,89091.0
2015-08-12 15:50:00,30.93,30.99,30.92,30.98,263640.0,24.0691,24.1157,24.0613,24.108,263640.0
2015-08-13 09:30:00,30.94,31.06,30.81,30.84,61705.0,24.0768,24.1702,23.9757,23.999,61705.0
2015-08-13 09:40:00,30.85,30.92,30.8,30.81,44869.0,24.0068,24.0613,23.9679,23.9757,44869.0
2015-08-13 09:50:00,30.81,30.84,30.74,30.81,25583.0,23.9757,23.999,23.9212,23.9757,25583.0
2015-08-13 10:00:00,30.8,30.8,30.73,30.77,26605.0,23.9679,23.9679,23.9134,23.9445,26605.0
2015-08-13 10:10:00,30.78,30.8,30.67,30.69,29522.0,23.9523,23.9679,23.8667,23.8823,29522.0
2015-08-13 10:20:00,30.69,30.72,30.67,30.7,75692.0,23.8823,23.9056,23.8667,23.8901,75692.0
2015-08-13 10:30:00,30.7,30.8,30.66,30.77,133838.0,23.8901,23.9679,23.8589,23.9445,133838.0
2015-08-13 10:40:00,30.78,30.81,30.73,30.74,30252.0,23.9523,23.9757,23.9134,23.9212,30252.0
2015-08-13 10:50:00,30.74,30.78,30.73,30.76,35223.0,23.9212,23.9523,23.9134,23.9368,35223.0
2015-08-13 11:00:00,30.76,30.78,30.72,30.74,52698.0,23.9368,23.9523,23.9056,23.9212,52698.0
2015-08-13 11:10:00,30.74,30.77,30.71,30.76,69224.0,23.9212,23.9445,23.8979,23.9368,69224.0
2015-08-13 11:20:00,30.75,30.77,30.71,30.72,38212.0,23.929,23.9445,23.8979,23.9056,38212.0
2015-08-13 11:30:00,30.72,30.74,30.69,30.7,19401.0,23.9056,23.9212,23.8823,23.8901,19401.0
2015-08-13 11:40:00,30.7,30.71,30.65,30.68,86167.0,23.8901,23.8979,23.8512,23.8745,86167.0
2015-08-13 11:50:00,30.69,30.69,30.65,30.68,45142.0,23.8823,23.8823,23.8512,23.8745,45142.0
2015-08-13 12:00:00,30.68,30.77,30.68,30.75,21460.0,23.8745,23.9445,23.8745,23.929,21460.0
2015-08-13 12:10:00,30.75,30.77,30.74,30.75,11493.0,23.929,23.9445,23.9212,23.929,11493.0
2015-08-13 12:20:00,30.75,30.8,30.74,30.79,71517.0,23.929,23.9679,23.9212,23.9601,71517.0
2015-08-13 12:30:00,30.8,30.8,30.76,30.8,60655.0,23.9679,23.9679,23.9368,23.9679,60655.0
2015-08-13 12:40:00,30.79,30.8,30.76,30.76,15718.0,23.9601,23.9679,23.9368,23.9368,15718.0
2015-08-13 12:50:00,30.76,30.8,30.75,30.77,20630.0,23.9368,23.9679,23.929,23.9445,20630.0
2015-08-13 13:00:00,30.77,30.84,30.77,30.82,16347.0,23.9445,23.999,23.9445,23.9835,16347.0
2015-08-13 13:10:00,30.8,30.81,30.76,30.76,36864.0,23.9679,23.9757,23.9368,23.9368,36864.0
2015-08-13 13:20:00,30.76,30.82,30.76,30.79,53564.0,23.9368,23.9835,23.9368,23.9601,53564.0
2015-08-13 13:30:00,30.8,30.8,30.78,30.79,17119.0,23.9679,23.9679,23.9523,23.9601,17119.0
2015-08-13 13:40:00,30.78,30.81,30.76,30.76,101724.0,23.9523,23.9757,23.9368,23.9368,101724.0
2015-08-13 13:50:00,30.76,30.8,30.74,30.79,44295.0,23.9368,23.9679,23.9212,23.9601,44295.0
2015-08-13 14:00:00,30.79,30.81,30.77,30.79,9852.0,23.9601,23.9757,23.9445,23.9601,9852.0
2015-08-13 14:10:00,30.8,30.8,30.75,30.76,18023.0,23.9679,23.9679,23.929,23.9368,18023.0
2015-08-13 14:20:00,30.77,30.78,30.74,30.75,42197.0,23.9445,23.9523,23.9212,23.929,42197.0
2015-08-13 14:30:00,30.75,30.76,30.74,30.75,21151.0,23.929,23.9368,23.9212,23.929,21151.0
2015-08-13 14:40:00,30.74,30.75,30.72,30.73,27581.0,23.9212,23.929,23.9056,23.9134,27581.0
2015-08-13 14:50:00,30.74,30.75,30.72,30.73,17716.0,23.9212,23.929,23.9056,23.9134,17716.0
2015-08-13 15:00:00,30.73,30.74,30.69,30.7,22444.0,23.9134,23.9212,23.8823,23.8901,22444.0
2015-08-13 15:10:00,30.7,30.72,30.68,30.69,30480.0,23.8901,23.9056,23.8745,23.8823,30480.0
2015-08-13 15:20:00,30.68,30.69,30.66,30.66,36244.0,23.8745,23.8823,23.8589,23.8589,36244.0
2015-08-13 15:30:00,30.66,30.67,30.6,30.62,54264.0,23.8589,23.8667,23.8123,23.8278,54264.0
2015-08-13 15:40:00,30.62,30.63,30.54,30.59,110560.0,23.8278,23.8356,23.7656,23.8045,110560.0
2015-08-13 15:50:00,30.59,30.63,30.57,30.61,145579.0,23.8045,23.8356,23.7889,23.82,145579.0
2015-08-14 09:30:00,30.45,30.64,30.45,30.59,44013.0,23.6955,23.8434,23.6955,23.8045,44013.0
2015-08-14 09:40:00,30.6,30.6,30.49,30.54,79705.0,23.8123,23.8123,23.7267,23.7656,79705.0
2015-08-14 09:50:00,30.54,30.57,30.47,30.52,138070.0,23.7656,23.7889,23.7111,23.75,138070.0
2015-08-14 10:00:00,30.53,30.63,30.52,30.61,95838.0,23.7578,23.8356,23.75,23.82,95838.0
2015-08-14 10:10:00,30.62,30.64,30.56,30.62,41661.0,23.8278,23.8434,23.7811,23.8278,41661.0
2015-08-14 10:20:00,30.62,30.66,30.59,30.61,29566.0,23.8278,23.8589,23.8045,23.82,29566.0
2015-08-14 10:30:00,30.61,30.66,30.61,30.64,29191.0,23.82,23.8589,23.82,23.8434,29191.0
2015-08-14 10:40:00,30.64,30.64,30.57,30.61,26878.0,23.8434,23.8434,23.7889,23.82,26878.0
2015-08-14 10:50:00,30.6,30.63,30.59,30.6,29316.0,23.8123,23.8356,23.8045,23.8123,29316.0
2015-08-14 11:00:00,30.59,30.61,30.58,30.6,37941.0,23.8045,23.82,23.7967,23.8123,37941.0
2015-08-14 11:10:00,30.6,30.63,30.54,30.56,16374.0,23.8123,23.8356,23.7656,23.7811,16374.0
2015-08-14 11:20:00,30.57,30.65,30.56,30.64,25577.0,23.7889,23.8512,23.7811,23.8434,25577.0
2015-08-14 11:30:00,30.64,30.65,30.61,30.64,20208.0,23.8434,23.8512,23.82,23.8434,20208.0
2015-08-14 11:40:00,30.65,30.68,30.64,30.67,28960.0,23.8512,23.8745,23.8434,23.8667,28960.0
2015-08-14 11:50:00,30.67,30.68,30.63,30.63,25995.0,23.8667,23.8745,23.8356,23.8356,25995.0
2015-08-14 12:00:00,30.63,30.64,30.62,30.64,13670.0,23.8356,23.8434,23.8278,23.8434,13670.0
2015-08-14 12:10:00,30.62,30.63,30.61,30.62,29183.0,23.8278,23.8356,23.82,23.8278,29183.0
2015-08-14 12:20:00,30.62,30.62,30.58,30.6,17767.0,23.8278,23.8278,23.7967,23.8123,17767.0
2015-08-14 12:30:00,30.59,30.6,30.55,30.55,20278.0,23.8045,23.8123,23.7733,23.7733,20278.0
2015-08-14 12:40:00,30.55,30.57,30.5,30.52,22190.0,23.7733,23.7889,23.7344,23.75,22190.0
2015-08-14 12:50:00,30.51,30.52,30.5,30.51,26912.0,23.7422,23.75,23.7344,23.7422,26912.0
2015-08-14 13:00:00,30.5,30.53,30.5,30.53,30179.0,23.7344,23.7578,23.7344,23.7578,30179.0
2015-08-14 13:10:00,30.53,30.57,30.51,30.55,49801.0,23.7578,23.7889,23.7422,23.7733,49801.0
2015-08-14 13:20:00,30.55,30.6,30.53,30.59,54340.0,23.7733,23.8123,23.7578,23.8045,54340.0
2015-08-14 13:30:00,30.58,30.62,30.57,30.59,98836.0,23.7967,23.8278,23.7889,23.8045,98836.0
2015-08-14 13:40:00,30.59,30.61,30.57,30.59,64538.0,23.8045,23.82,23.7889,23.8045,64538.0
2015-08-14 13:50:00,30.6,30.61,30.58,30.6,62142.0,23.8123,23.82,23.7967,23.8123,62142.0
2015-08-14 14:00:00,30.61,30.65,30.59,30.62,85187.0,23.82,23.8512,23.8045,23.8278,85187.0
2015-08-14 14:10:00,30.63,30.68,30.62,30.66,100544.0,23.8356,23.8745,23.8278,23.8589,100544.0
2015-08-14 14:20:00,30.67,30.74,30.67,30.73,65777.0,23.8667,23.9212,23.8667,23.9134,65777.0
2015-08-14 14:30:00,30.72,30.8,30.71,30.78,130208.0,23.9056,23.9679,23.8979,23.9523,130208.0
2015-08-14 14:40:00,30.78,30.79,30.74,30.74,33645.0,23.9523,23.9601,23.9212,23.9212,33645.0
2015-08-14 14:50:00,30.75,30.75,30.69,30.7,48866.0,23.929,23.929,23.8823,23.8901,48866.0
2015-08-14 15:00:00,30.7,30.73,30.68,30.7,114352.0,23.8901,23.9134,23.8745,23.8901,114352.0
2015-08-14 15:10:00,30.7,30.75,30.7,30.72,57930.0,23.8901,23.929,23.8901,23.9056,57930.0
2015-08-14 15:20:00,30.73,30.74,30.7,30.73,44033.0,23.9134,23.9212,23.8901,23.9134,44033.0
2015-08-14 15:30:00,30.73,30.76,30.7,30.73,87786.0,23.9134,23.9368,23.8901,23.9134,87786.0
2015-08-14 15:40:00,30.73,30.75,30.7,30.71,61840.0,23.9134,23.929,23.8901,23.8979,61840.0
2015-08-14 15:50:00,30.72,30.76,30.71,30.74,169876.0,23.9056,23.9368,23.8979,23.9212,169876.0
2015-08-17 09:30:00,30.25,30.32,30.12,30.13,135211.0,23.5399,23.5944,23.4387,23.4465,135211.0
2015-08-17 09:40:00,30.14,30.15,30.02,30.03,136603.0,23.4543,23.4621,23.3609,23.3687,136603.0
2015-08-17 09:50:00,30.02,30.17,30.0,30.16,65202.0,23.3609,23.4776,23.3453,23.4699,65202.0
2015-08-17 10:00:00,30.15,30.16,30.08,30.11,83620.0,23.4621,23.4699,23.4076,23.4309,83620.0
2015-08-17 10:10:00,30.1,30.46,30.1,30.46,181182.0,23.4232,23.7033,23.4232,23.7033,181182.0
2015-08-17 10:20:00,30.45,30.48,30.3,30.3,84357.0,23.6955,23.7189,23.5788,23.5788,84357.0
2015-08-17 10:30:00,30.31,30.37,30.17,30.19,70134.0,23.5866,23.6333,23.4776,23.4932,70134.0
2015-08-17 10:40:00,30.19,30.23,30.17,30.17,57249.0,23.4932,23.5243,23.4776,23.4776,57249.0
2015-08-17 10:50:00,30.17,30.33,30.17,30.29,71190.0,23.4776,23.6021,23.4776,23.571,71190.0
2015-08-17 11:00:00,30.29,30.35,30.28,30.35,36609.0,23.571,23.6177,23.5632,23.6177,36609.0
2015-08-17 11:10:00,30.35,30.42,30.31,30.34,59494.0,23.6177,23.6722,23.5866,23.6099,59494.0
2015-08-17 11:20:00,30.34,30.41,30.33,30.36,46531.0,23.6099,23.6644,23.6021,23.6255,46531.0
2015-08-17 11:30:00,30.36,30.45,30.34,30.45,35429.0,23.6255,23.6955,23.6099,23.6955,35429.0
2015-08-17 11:40:00,30.45,30.46,30.43,30.45,56767.0,23.6955,23.7033,23.68,23.6955,56767.0
2015-08-17 11:50:00,30.45,30.49,30.44,30.48,47250.0,23.6955,23.7267,23.6877,23.7189,47250.0
2015-08-17 12:00:00,30.48,30.5,30.39,30.4,82544.0,23.7189,23.7344,23.6488,23.6566,82544.0
2015-08-17 12:10:00,30.4,30.42,30.37,30.41,53892.0,23.6566,23.6722,23.6333,23.6644,53892.0
2015-08-17 12:20:00,30.41,30.44,30.38,30.38,50548.0,23.6644,23.6877,23.6411,23.6411,50548.0
2015-08-17 12:30:00,30.38,30.39,30.3,30.35,60276.0,23.6411,23.6488,23.5788,23.6177,60276.0
2015-08-17 12:40:00,30.36,30.37,30.31,30.31,47353.0,23.6255,23.6333,23.5866,23.5866,47353.0
2015-08-17 12:50:00,30.32,30.42,30.31,30.42,38766.0,23.5944,23.6722,23.5866,23.6722,38766.0
2015-08-17 13:00:00,30.42,30.45,30.41,30.44,37746.0,23.6722,23.6955,23.6644,23.6877,37746.0
2015-08-17 13:10:00,30.44,30.45,30.4,30.42,75654.0,23.6877,23.6955,23.6566,23.6722,75654.0
2015-08-17 13:20:00,30.42,30.51,30.42,30.48,58135.0,23.6722,23.7422,23.6722,23.7189,58135.0
2015-08-17 13:30:00,30.48,30.48,30.38,30.38,61016.0,23.7189,23.7189,23.6411,23.6411,61016.0
2015-08-17 13:40:00,30.39,30.41,30.36,30.41,62845.0,23.6488,23.6644,23.6255,23.6644,62845.0
2015-08-17 13:50:00,30.42,30.45,30.42,30.42,62521.0,23.6722,23.6955,23.6722,23.6722,62521.0
2015-08-17 14:00:00,30.42,30.44,30.4,30.4,52693.0,23.6722,23.6877,23.6566,23.6566,52693.0
2015-08-17 14:10:00,30.41,30.41,30.37,30.41,55579.0,23.6644,23.6644,23.6333,23.6644,55579.0
2015-08-17 14:20:00,30.41,30.45,30.4,30.4,34036.0,23.6644,23.6955,23.6566,23.6566,34036.0
2015-08-17 14:30:00,30.4,30.48,30.4,30.46,39924.0,23.6566,23.7189,23.6566,23.7033,39924.0
2015-08-17 14:40:00,30.45,30.47,30.44,30.46,57956.0,23.6955,23.7111,23.6877,23.7033,57956.0
2015-08-17 14:50:00,30.46,30.48,30.44,30.46,41729.0,23.7033,23.7189,23.6877,23.7033,41729.0
2015-08-17 15:00:00,30.47,30.52,30.46,30.49,106861.0,23.7111,23.75,23.7033,23.7267,106861.0
2015-08-17 15:10:00,30.5,30.5,30.41,30.41,68132.0,23.7344,23.7344,23.6644,23.6644,68132.0
2015-08-17 15:20:00,30.41,30.56,30.41,30.56,210964.0,23.6644,23.7811,23.6644,23.7811,210964.0
2015-08-17 15:30:00,30.55,30.56,30.43,30.47,148009.0,23.7733,23.7811,23.68,23.7111,148009.0
2015-08-17 15:40:00,30.47,30.49,30.46,30.46,104858.0,23.7111,23.7267,23.7033,23.7033,104858.0
2015-08-17 15:50:00,30.46,30.56,30.46,30.54,293114.0,23.7033,23.7811,23.7033,23.7656,293114.0
2015-08-18 09:30:00,30.4,30.73,30.14,30.14,102142.0,23.6566,23.9134,23.4543,23.4543,102142.0
2015-08-18 09:40:00,30.15,30.16,29.91,30.01,129998.0,23.4621,23.4699,23.2753,23.3531,129998.0
2015-08-18 09:50:00,30.01,30.23,30.01,30.22,64353.0,23.3531,23.5243,23.3531,23.5165,64353.0
2015-08-18 10:00:00,30.23,30.23,30.1,30.22,56950.0,23.5243,23.5243,23.4232,23.5165,56950.0
2015-08-18 10:10:00,30.22,30.35,30.2,30.35,77927.0,23.5165,23.6177,23.501,23.6177,77927.0
2015-08-18 10:20:00,30.35,30.39,30.31,30.35,64185.0,23.6177,23.6488,23.5866,23.6177,64185.0
2015-08-18 10:30:00,30.35,30.41,30.33,30.37,54825.0,23.6177,23.6644,23.6021,23.6333,54825.0
2015-08-18 10:40:00,30.38,30.41,30.37,30.37,55968.0,23.6411,23.6644,23.6333,23.6333,55968.0
2015-08-18 10:50:00,30.38,30.43,30.37,30.41,64956.0,23.6411,23.68,23.6333,23.6644,64956.0
2015-08-18 11:00:00,30.41,30.42,30.35,30.4,74228.0,23.6644,23.6722,23.6177,23.6566,74228.0
2015-08-18 11:10:00,30.41,30.47,30.41,30.47,50457.0,23.6644,23.7111,23.6644,23.7111,50457.0
2015-08-18 11:20:00,30.47,30.52,30.47,30.48,44057.0,23.7111,23.75,23.7111,23.7189,44057.0
2015-08-18 11:30:00,30.48,30.51,30.46,30.5,64132.0,23.7189,23.7422,23.7033,23.7344,64132.0
2015-08-18 11:40:00,30.5,30.56,30.5,30.51,64448.0,23.7344,23.7811,23.7344,23.7422,64448.0
2015-08-18 11:50:00,30.5,30.55,30.48,30.49,79941.0,23.7344,23.7733,23.7189,23.7267,79941.0
2015-08-18 12:00:00,30.5,30.52,30.47,30.51,30080.0,23.7344,23.75,23.7111,23.7422,30080.0
2015-08-18 12:10:00,30.51,30.53,30.5,30.51,23376.0,23.7422,23.7578,23.7344,23.7422,23376.0
2015-08-18 12:20:00,30.51,30.53,30.49,30.51,39757.0,23.7422,23.7578,23.7267,23.7422,39757.0
2015-08-18 12:30:00,30.5,30.53,30.5,30.51,29506.0,23.7344,23.7578,23.7344,23.7422,29506.0
2015-08-18 12:40:00,30.51,30.53,30.5,30.52,17056.0,23.7422,23.7578,23.7344,23.75,17056.0
2015-08-18 12:50:00,30.51,30.52,30.5,30.51,32817.0,23.7422,23.75,23.7344,23.7422,32817.0
2015-08-18 13:00:00,30.5,30.51,30.42,30.42,48277.0,23.7344,23.7422,23.6722,23.6722,48277.0
2015-08-18 13:10:00,30.42,30.46,30.4,30.4,42041.0,23.6722,23.7033,23.6566,23.6566,42041.0
2015-08-18 13:20:00,30.41,30.41,30.35,30.36,38689.0,23.6644,23.6644,23.6177,23.6255,38689.0
2015-08-18 13:30:00,30.36,30.37,30.29,30.3,49564.0,23.6255,23.6333,23.571,23.5788,49564.0
2015-08-18 13:40:00,30.3,30.33,30.25,30.26,65265.0,23.5788,23.6021,23.5399,23.5477,65265.0
2015-08-18 13:50:00,30.25,30.29,30.21,30.28,107041.0,23.5399,23.571,23.5088,23.5632,107041.0
2015-08-18 14:00:00,30.29,30.3,30.23,30.3,56748.0,23.571,23.5788,23.5243,23.5788,56748.0
2015-08-18 14:10:00,30.3,30.32,30.25,30.28,67091.0,23.5788,23.5944,23.5399,23.5632,67091.0
2015-08-18 14:20:00,30.28,30.29,30.26,30.29,35710.0,23.5632,23.571,23.5477,23.571,35710.0
2015-08-18 14:30:00,30.28,30.29,30.26,30.27,46201.0,23.5632,23.571,23.5477,23.5555,46201.0
2015-08-18 14:40:00,30.27,30.28,30.24,30.24,42622.0,23.5555,23.5632,23.5321,23.5321,42622.0
2015-08-18 14:50:00,30.24,30.25,30.2,30.23,47895.0,23.5321,23.5399,23.501,23.5243,47895.0
2015-08-18 15:00:00,30.22,30.25,30.21,30.23,44446.0,23.5165,23.5399,23.5088,23.5243,44446.0
2015-08-18 15:10:00,30.23,30.24,30.22,30.23,34466.0,23.5243,23.5321,23.5165,23.5243,34466.0
2015-08-18 15:20:00,30.23,30.24,30.2,30.21,69310.0,23.5243,23.5321,23.501,23.5088,69310.0
2015-08-18 15:30:00,30.2,30.24,30.18,30.23,122628.0,23.501,23.5321,23.4854,23.5243,122628.0
2015-08-18 15:40:00,30.23,30.24,30.18,30.2,90615.0,23.5243,23.5321,23.4854,23.501,90615.0
2015-08-18 15:50:00,30.2,30.29,30.19,30.28,411676.0,23.501,23.571,23.4932,23.5632,411676.0
2015-08-19 09:30:00,30.2,30.27,29.98,30.05,171129.0,23.501,23.5555,23.3298,23.3843,171129.0
2015-08-19 09:40:00,30.05,30.06,29.94,29.95,106081.0,23.3843,23.392,23.2987,23.3064,106081.0
2015-08-19 09:50:00,29.95,29.98,29.9,29.94,127433.0,23.3064,23.3298,23.2675,23.2987,127433.0
2015-08-19 10:00:00,29.94,30.06,29.9,30.06,144771.0,23.2987,23.392,23.2675,23.392,144771.0
2015-08-19 10:10:00,30.06,30.14,30.03,30.11,87681.0,23.392,23.4543,23.3687,23.4309,87681.0
2015-08-19 10:20:00,30.11,30.17,30.1,30.15,127671.0,23.4309,23.4776,23.4232,23.4621,127671.0
2015-08-19 10:30:00,30.15,30.15,30.1,30.12,240417.0,23.4621,23.4621,23.4232,23.4387,240417.0
2015-08-19 10:40:00,30.11,30.13,29.91,29.91,145912.0,23.4309,23.4465,23.2753,23.2753,145912.0
2015-08-19 10:50:00,29.91,29.91,29.81,29.86,105014.0,23.2753,23.2753,23.1975,23.2364,105014.0
2015-08-19 11:00:00,29.86,29.88,29.75,29.8,127331.0,23.2364,23.252,23.1508,23.1897,127331.0
2015-08-19 11:10:00,29.8,29.82,29.67,29.69,81204.0,23.1897,23.2053,23.0885,23.1041,81204.0
2015-08-19 11:20:00,29.69,29.72,29.66,29.68,80565.0,23.1041,23.1275,23.0808,23.0963,80565.0
2015-08-19 11:30:00,29.69,29.71,29.65,29.71,49808.0,23.1041,23.1197,23.073,23.1197,49808.0
2015-08-19 11:40:00,29.71,29.71,29.53,29.55,74883.0,23.1197,23.1197,22.9796,22.9952,74883.0
2015-08-19 11:50:00,29.55,29.76,29.54,29.75,97135.0,22.9952,23.1586,22.9874,23.1508,97135.0
2015-08-19 12:00:00,29.74,29.75,29.68,29.69,52358.0,23.143,23.1508,23.0963,23.1041,52358.0
2015-08-19 12:10:00,29.69,29.71,29.65,29.68,58078.0,23.1041,23.1197,23.073,23.0963,58078.0
2015-08-19 12:20:00,29.68,29.72,29.67,29.67,28286.0,23.0963,23.1275,23.0885,23.0885,28286.0
2015-08-19 12:30:00,29.67,29.75,29.67,29.74,50566.0,23.0885,23.1508,23.0885,23.143,50566.0
2015-08-19 12:40:00,29.74,29.83,29.73,29.77,90742.0,23.143,23.2131,23.1352,23.1664,90742.0
2015-08-19 12:50:00,29.78,29.79,29.65,29.66,61131.0,23.1741,23.1819,23.073,23.0808,61131.0
2015-08-19 13:00:00,29.67,29.7,29.65,29.67,49105.0,23.0885,23.1119,23.073,23.0885,49105.0
2015-08-19 13:10:00,29.67,29.67,29.63,29.65,87452.0,23.0885,23.0885,23.0574,23.073,87452.0
2015-08-19 13:20:00,29.65,29.65,29.6,29.61,81061.0,23.073,23.073,23.0341,23.0419,81061.0
2015-08-19 13:30:00,29.61,29.65,29.59,29.62,51364.0,23.0419,23.073,23.0263,23.0496,51364.0
2015-08-19 13:40:00,29.62,29.79,29.61,29.78,89106.0,23.0496,23.1819,23.0419,23.1741,89106.0
2015-08-19 13:50:00,29.77,29.79,29.7,29.73,57379.0,23.1664,23.1819,23.1119,23.1352,57379.0
2015-08-19 14:00:00,29.71,29.88,29.71,29.86,89852.0,23.1197,23.252,23.1197,23.2364,89852.0
2015-08-19 14:10:00,29.86,29.97,29.86,29.95,72601.0,23.2364,23.322,23.2364,23.3064,72601.0
2015-08-19 14:20:00,29.95,30.0,29.91,29.92,68138.0,23.3064,23.3453,23.2753,23.2831,68138.0
2015-08-19 14:30:00,29.93,29.94,29.81,29.83,81207.0,23.2909,23.2987,23.1975,23.2131,81207.0
2015-08-19 14:40:00,29.82,29.84,29.75,29.78,71868.0,23.2053,23.2208,23.1508,23.1741,71868.0
2015-08-19 14:50:00,29.78,29.79,29.65,29.66,169306.0,23.1741,23.1819,23.073,23.0808,169306.0
2015-08-19 15:00:00,29.68,29.75,29.66,29.75,123012.0,23.0963,23.1508,23.0808,23.1508,123012.0
2015-08-19 15:10:00,29.74,29.77,29.65,29.66,146840.0,23.143,23.1664,23.073,23.0808,146840.0
2015-08-19 15:20:00,29.66,29.7,29.61,29.62,145667.0,23.0808,23.1119,23.0419,23.0496,145667.0
2015-08-19 15:30:00,29.62,29.73,29.61,29.73,338046.0,23.0496,23.1352,23.0419,23.1352,338046.0
2015-08-19 15:40:00,29.72,29.77,29.71,29.76,250611.0,23.1275,23.1664,23.1197,23.1586,250611.0
2015-08-19 15:50:00,29.76,29.79,29.74,29.77,669681.0,23.1586,23.1819,23.143,23.1664,669681.0
2015-08-20 09:30:00,31.95,32.29,31.43,31.55,1507134.0,24.8628,25.1274,24.4581,24.5515,1507134.0
2015-08-20 09:40:00,31.57,31.84,31.5,31.58,873060.0,24.5671,24.7772,24.5126,24.5749,873060.0
2015-08-20 09:50:00,31.59,31.79,31.06,31.07,785943.0,24.5827,24.7383,24.1702,24.178,785943.0
2015-08-20 10:00:00,31.08,31.25,30.5,30.55,785845.0,24.1858,24.3181,23.7344,23.7733,785845.0
2015-08-20 10:10:00,30.55,30.89,30.48,30.66,542818.0,23.7733,24.0379,23.7189,23.8589,542818.0
2015-08-20 10:20:00,30.67,30.93,30.66,30.92,466056.0,23.8667,24.0691,23.8589,24.0613,466056.0
2015-08-20 10:30:00,30.92,31.03,30.73,30.76,402765.0,24.0613,24.1469,23.9134,23.9368,402765.0
2015-08-20 10:40:00,30.76,31.0,30.74,30.99,228530.0,23.9368,24.1235,23.9212,24.1157,228530.0
2015-08-20 10:50:00,30.99,31.31,30.97,31.15,490685.0,24.1157,24.3648,24.1002,24.2403,490685.0
2015-08-20 11:00:00,31.14,31.29,31.13,31.22,338393.0,24.2325,24.3492,24.2247,24.2947,338393.0
2015-08-20 11:10:00,31.22,31.26,31.15,31.23,270516.0,24.2947,24.3259,24.2403,24.3025,270516.0
2015-08-20 11:20:00,31.24,31.47,31.17,31.32,333938.0,24.3103,24.4893,24.2558,24.3725,333938.0
2015-08-20 11:30:00,31.32,31.36,31.01,31.03,318375.0,24.3725,24.4037,24.1313,24.1469,318375.0
2015-08-20 11:40:00,31.03,31.27,31.01,31.26,209672.0,24.1469,24.3336,24.1313,24.3259,209672.0
2015-08-20 11:50:00,31.26,31.39,31.21,31.36,248960.0,24.3259,24.427,24.2869,24.4037,248960.0
2015-08-20 12:00:00,31.36,31.36,31.23,31.29,190220.0,24.4037,24.4037,24.3025,24.3492,190220.0
2015-08-20 12:10:00,31.29,31.31,31.22,31.31,136213.0,24.3492,24.3648,24.2947,24.3648,136213.0
2015-08-20 12:20:00,31.3,31.31,31.22,31.24,140281.0,24.357,24.3648,24.2947,24.3103,140281.0
2015-08-20 12:30:00,31.24,31.35,31.23,31.31,151138.0,24.3103,24.3959,24.3025,24.3648,151138.0
2015-08-20 12:40:00,31.3,31.3,31.12,31.24,214398.0,24.357,24.357,24.2169,24.3103,214398.0
2015-08-20 12:50:00,31.25,31.26,31.05,31.09,151823.0,24.3181,24.3259,24.1624,24.1936,151823.0
2015-08-20 13:00:00,31.09,31.1,31.02,31.07,140397.0,24.1936,24.2013,24.1391,24.178,140397.0
2015-08-20 13:10:00,31.08,31.14,31.06,31.11,132836.0,24.1858,24.2325,24.1702,24.2091,132836.0
2015-08-20 13:20:00,31.11,31.2,31.11,31.17,167273.0,24.2091,24.2792,24.2091,24.2558,167273.0
2015-08-20 13:30:00,31.16,31.27,31.16,31.2,157004.0,24.248,24.3336,24.248,24.2792,157004.0
2015-08-20 13:40:00,31.2,31.21,31.09,31.13,151075.0,24.2792,24.2869,24.1936,24.2247,151075.0
2015-08-20 13:50:00,31.14,31.19,31.11,31.13,71589.0,24.2325,24.2714,24.2091,24.2247,71589.0
2015-08-20 14:00:00,31.14,31.14,31.0,31.0,182892.0,24.2325,24.2325,24.1235,24.1235,182892.0
2015-08-20 14:10:00,31.0,31.09,30.93,30.99,214631.0,24.1235,24.1936,24.0691,24.1157,214631.0
2015-08-20 14:20:00,30.98,31.0,30.93,30.94,89374.0,24.108,24.1235,24.0691,24.0768,89374.0
2015-08-20 14:30:00,30.93,30.94,30.83,30.9,160476.0,24.0691,24.0768,23.9912,24.0457,160476.0
2015-08-20 14:40:00,30.91,30.92,30.79,30.8,138885.0,24.0535,24.0613,23.9601,23.9679,138885.0
2015-08-20 14:50:00,30.79,30.9,30.79,30.89,183327.0,23.9601,24.0457,23.9601,24.0379,183327.0
2015-08-20 15:00:00,30.89,30.89,30.8,30.85,172154.0,24.0379,24.0379,23.9679,24.0068,172154.0
2015-08-20 15:10:00,30.85,30.85,30.7,30.7,224892.0,24.0068,24.0068,23.8901,23.8901,224892.0
2015-08-20 15:20:00,30.71,30.82,30.67,30.8,264937.0,23.8979,23.9835,23.8667,23.9679,264937.0
2015-08-20 15:30:00,30.8,30.94,30.76,30.86,348678.0,23.9679,24.0768,23.9368,24.0146,348678.0
2015-08-20 15:40:00,30.86,30.93,30.84,30.85,344908.0,24.0146,24.0691,23.999,24.0068,344908.0
2015-08-20 15:50:00,30.83,30.85,30.78,30.79,849756.0,23.9912,24.0068,23.9523,23.9601,849756.0
2015-08-21 09:30:00,30.44,31.06,30.42,31.02,378413.0,23.6877,24.1702,23.6722,24.1391,378413.0
2015-08-21 09:40:00,31.03,31.17,30.91,31.17,169502.0,24.1469,24.2558,24.0535,24.2558,169502.0
2015-08-21 09:50:00,31.17,31.19,31.01,31.09,156205.0,24.2558,24.2714,24.1313,24.1936,156205.0
2015-08-21 10:00:00,31.08,31.09,30.97,31.03,172094.0,24.1858,24.1936,24.1002,24.1469,172094.0
2015-08-21 10:10:00,31.04,31.05,30.91,30.99,141894.0,24.1547,24.1624,24.0535,24.1157,141894.0
2015-08-21 10:20:00,30.98,31.07,30.95,31.0,259459.0,24.108,24.178,24.0846,24.1235,259459.0
2015-08-21 10:30:00,31.01,31.04,30.79,30.8,143765.0,24.1313,24.1547,23.9601,23.9679,143765.0
2015-08-21 10:40:00,30.8,30.83,30.77,30.81,180890.0,23.9679,23.9912,23.9445,23.9757,180890.0
2015-08-21 10:50:00,30.81,30.91,30.78,30.86,135408.0,23.9757,24.0535,23.9523,24.0146,135408.0
2015-08-21 11:00:00,30.86,30.87,30.7,30.8,112014.0,24.0146,24.0224,23.8901,23.9679,112014.0
2015-08-21 11:10:00,30.79,30.83,30.71,30.83,121554.0,23.9601,23.9912,23.8979,23.9912,121554.0
2015-08-21 11:20:00,30.83,30.89,30.74,30.87,98739.0,23.9912,24.0379,23.9212,24.0224,98739.0
2015-08-21 11:30:00,30.86,30.87,30.67,30.68,107840.0,24.0146,24.0224,23.8667,23.8745,107840.0
2015-08-21 11:40:00,30.67,30.77,30.65,30.77,94404.0,23.8667,23.9445,23.8512,23.9445,94404.0
2015-08-21 11:50:00,30.77,30.78,30.66,30.76,90514.0,23.9445,23.9523,23.8589,23.9368,90514.0
2015-08-21 12:00:00,30.75,30.85,30.7,30.83,107140.0,23.929,24.0068,23.8901,23.9912,107140.0
2015-08-21 12:10:00,30.83,30.85,30.73,30.79,118335.0,23.9912,24.0068,23.9134,23.9601,118335.0
2015-08-21 12:20:00,30.79,30.79,30.71,30.71,54707.0,23.9601,23.9601,23.8979,23.8979,54707.0
2015-08-21 12:30:00,30.72,30.81,30.72,30.78,111378.0,23.9056,23.9757,23.9056,23.9523,111378.0
2015-08-21 12:40:00,30.77,30.81,30.69,30.79,191137.0,23.9445,23.9757,23.8823,23.9601,191137.0
2015-08-21 12:50:00,30.78,30.78,30.61,30.63,114658.0,23.9523,23.9523,23.82,23.8356,114658.0
2015-08-21 13:00:00,30.63,30.73,30.63,30.66,107778.0,23.8356,23.9134,23.8356,23.8589,107778.0
2015-08-21 13:10:00,30.67,30.7,30.63,30.68,48725.0,23.8667,23.8901,23.8356,23.8745,48725.0
2015-08-21 13:20:00,30.68,30.77,30.68,30.76,57029.0,23.8745,23.9445,23.8745,23.9368,57029.0
2015-08-21 13:30:00,30.76,30.76,30.68,30.74,95877.0,23.9368,23.9368,23.8745,23.9212,95877.0
2015-08-21 13:40:00,30.74,30.77,30.67,30.7,70708.0,23.9212,23.9445,23.8667,23.8901,70708.0
2015-08-21 13:50:00,30.7,30.76,30.64,30.74,92607.0,23.8901,23.9368,23.8434,23.9212,92607.0
2015-08-21 14:00:00,30.73,30.79,30.71,30.74,103722.0,23.9134,23.9601,23.8979,23.9212,103722.0
2015-08-21 14:10:00,30.73,30.75,30.65,30.68,89715.0,23.9134,23.929,23.8512,23.8745,89715.0
2015-08-21 14:20:00,30.68,30.73,30.62,30.73,89572.0,23.8745,23.9134,23.8278,23.9134,89572.0
2015-08-21 14:30:00,30.73,30.77,30.62,30.63,97333.0,23.9134,23.9445,23.8278,23.8356,97333.0
2015-08-21 14:40:00,30.64,30.67,30.57,30.57,113146.0,23.8434,23.8667,23.7889,23.7889,113146.0
2015-08-21 14:50:00,30.57,30.61,30.52,30.58,125504.0,23.7889,23.82,23.75,23.7967,125504.0
2015-08-21 15:00:00,30.58,30.62,30.5,30.51,133796.0,23.7967,23.8278,23.7344,23.7422,133796.0
2015-08-21 15:10:00,30.52,30.52,30.32,30.49,251283.0,23.75,23.75,23.5944,23.7267,251283.0
2015-08-21 15:20:00,30.49,30.49,30.35,30.37,225630.0,23.7267,23.7267,23.6177,23.6333,225630.0
2015-08-21 15:30:00,30.36,30.38,30.27,30.33,379219.0,23.6255,23.6411,23.5555,23.6021,379219.0
2015-08-21 15:40:00,30.33,30.44,30.32,30.41,298122.0,23.6021,23.6877,23.5944,23.6644,298122.0
2015-08-21 15:50:00,30.41,30.41,30.21,30.21,895366.0,23.6644,23.6644,23.5088,23.5088,895366.0
2015-08-24 09:30:00,28.96,29.38,28.88,29.19,287600.0,22.536,22.8629,22.4738,22.715,287600.0
2015-08-24 09:40:00,29.19,29.64,29.19,29.38,375493.0,22.715,23.0652,22.715,22.8629,375493.0
2015-08-24 09:50:00,29.38,29.62,29.11,29.62,274674.0,22.8629,23.0496,22.6528,23.0496,274674.0
2015-08-24 10:00:00,29.58,29.85,29.34,29.62,275473.0,23.0185,23.2286,22.8318,23.0496,275473.0
2015-08-24 10:10:00,29.62,29.67,29.44,29.51,251216.0,23.0496,23.0885,22.9096,22.964,251216.0
2015-08-24 10:20:00,29.5,29.8,29.48,29.5,226695.0,22.9563,23.1897,22.9407,22.9563,226695.0
2015-08-24 10:30:00,29.5,29.88,29.35,29.74,307622.0,22.9563,23.252,22.8395,23.143,307622.0
2015-08-24 10:40:00,29.74,30.01,29.65,29.94,296504.0,23.143,23.3531,23.073,23.2987,296504.0
2015-08-24 10:50:00,29.94,30.07,29.86,29.99,143384.0,23.2987,23.3998,23.2364,23.3376,143384.0
2015-08-24 11:00:00,29.99,30.04,29.79,29.89,110706.0,23.3376,23.3765,23.1819,23.2597,110706.0
2015-08-24 11:10:00,29.89,29.98,29.84,29.96,125592.0,23.2597,23.3298,23.2208,23.3142,125592.0
2015-08-24 11:20:00,29.96,29.97,29.8,29.86,98180.0,23.3142,23.322,23.1897,23.2364,98180.0
2015-08-24 11:30:00,29.87,30.04,29.79,29.96,113868.0,23.2442,23.3765,23.1819,23.3142,113868.0
2015-08-24 11:40:00,29.96,30.08,29.87,30.05,109326.0,23.3142,23.4076,23.2442,23.3843,109326.0
2015-08-24 11:50:00,30.05,30.38,30.04,30.32,207786.0,23.3843,23.6411,23.3765,23.5944,207786.0
2015-08-24 12:00:00,30.31,30.64,30.15,30.59,300931.0,23.5866,23.8434,23.4621,23.8045,300931.0
2015-08-24 12:10:00,30.59,30.84,30.55,30.8,369289.0,23.8045,23.999,23.7733,23.9679,369289.0
2015-08-24 12:20:00,30.8,30.83,30.65,30.65,130231.0,23.9679,23.9912,23.8512,23.8512,130231.0
2015-08-24 12:30:00,30.65,30.74,30.55,30.69,170186.0,23.8512,23.9212,23.7733,23.8823,170186.0
2015-08-24 12:40:00,30.68,30.71,30.48,30.51,116032.0,23.8745,23.8979,23.7189,23.7422,116032.0
2015-08-24 12:50:00,30.51,30.76,30.49,30.67,142677.0,23.7422,23.9368,23.7267,23.8667,142677.0
2015-08-24 13:00:00,30.68,30.79,30.68,30.76,98429.0,23.8745,23.9601,23.8745,23.9368,98429.0
2015-08-24 13:10:00,30.77,30.78,30.56,30.63,108339.0,23.9445,23.9523,23.7811,23.8356,108339.0
2015-08-24 13:20:00,30.62,30.62,30.37,30.43,108312.0,23.8278,23.8278,23.6333,23.68,108312.0
2015-08-24 13:30:00,30.43,30.43,30.15,30.16,137090.0,23.68,23.68,23.4621,23.4699,137090.0
2015-08-24 13:40:00,30.15,30.28,30.12,30.25,133746.0,23.4621,23.5632,23.4387,23.5399,133746.0
2015-08-24 13:50:00,30.25,30.25,30.0,30.02,145506.0,23.5399,23.5399,23.3453,23.3609,145506.0
2015-08-24 14:00:00,30.02,30.09,29.96,30.01,122189.0,23.3609,23.4154,23.3142,23.3531,122189.0
2015-08-24 14:10:00,30.02,30.07,29.85,30.07,139907.0,23.3609,23.3998,23.2286,23.3998,139907.0
2015-08-24 14:20:00,30.07,30.11,29.9,29.92,135284.0,23.3998,23.4309,23.2675,23.2831,135284.0
2015-08-24 14:30:00,29.92,30.09,29.9,30.03,109171.0,23.2831,23.4154,23.2675,23.3687,109171.0
2015-08-24 14:40:00,30.02,30.02,29.84,29.88,173697.0,23.3609,23.3609,23.2208,23.252,173697.0
2015-08-24 14:50:00,29.9,29.92,29.84,29.89,390120.0,23.2675,23.2831,23.2208,23.2597,390120.0
2015-08-24 15:00:00,29.89,29.94,29.71,29.92,287882.0,23.2597,23.2987,23.1197,23.2831,287882.0
2015-08-24 15:10:00,29.92,29.92,29.69,29.72,198369.0,23.2831,23.2831,23.1041,23.1275,198369.0
2015-08-24 15:20:00,29.73,29.83,29.58,29.69,282241.0,23.1352,23.2131,23.0185,23.1041,282241.0
2015-08-24 15:30:00,29.69,30.11,29.57,30.06,289725.0,23.1041,23.4309,23.0107,23.392,289725.0
2015-08-24 15:40:00,30.06,30.44,29.92,30.03,345105.0,23.392,23.6877,23.2831,23.3687,345105.0
2015-08-24 15:50:00,30.03,30.21,29.85,29.87,482665.0,23.3687,23.5088,23.2286,23.2442,482665.0
2015-08-25 09:30:00,30.51,30.51,29.98,30.09,132643.0,23.7422,23.7422,23.3298,23.4154,132643.0
2015-08-25 09:40:00,30.08,30.15,29.9,30.0,139909.0,23.4076,23.4621,23.2675,23.3453,139909.0
2015-08-25 09:50:00,29.99,30.17,29.95,29.98,114813.0,23.3376,23.4776,23.3064,23.3298,114813.0
2015-08-25 10:00:00,29.96,30.07,29.92,30.04,117650.0,23.3142,23.3998,23.2831,23.3765,117650.0
2015-08-25 10:10:00,30.04,30.15,29.97,30.11,125142.0,23.3765,23.4621,23.322,23.4309,125142.0
2015-08-25 10:20:00,30.11,30.15,29.95,30.05,127307.0,23.4309,23.4621,23.3064,23.3843,127307.0
2015-08-25 10:30:00,30.04,30.12,29.98,30.1,99525.0,23.3765,23.4387,23.3298,23.4232,99525.0
2015-08-25 10:40:00,30.09,30.19,30.09,30.18,102027.0,23.4154,23.4932,23.4154,23.4854,102027.0
2015-08-25 10:50:00,30.17,30.2,30.12,30.18,107864.0,23.4776,23.501,23.4387,23.4854,107864.0
2015-08-25 11:00:00,30.17,30.31,30.17,30.27,95964.0,23.4776,23.5866,23.4776,23.5555,95964.0
2015-08-25 11:10:00,30.26,30.36,30.26,30.32,92299.0,23.5477,23.6255,23.5477,23.5944,92299.0
2015-08-25 11:20:00,30.32,30.4,30.27,30.27,94233.0,23.5944,23.6566,23.5555,23.5555,94233.0
2015-08-25 11:30:00,30.27,30.32,30.21,30.28,96691.0,23.5555,23.5944,23.5088,23.5632,96691.0
2015-08-25 11:40:00,30.28,30.36,30.23,30.33,69471.0,23.5632,23.6255,23.5243,23.6021,69471.0
2015-08-25 11:50:00,30.33,30.34,30.22,30.23,68377.0,23.6021,23.6099,23.5165,23.5243,68377.0
2015-08-25 12:00:00,30.23,30.26,30.18,30.26,85985.0,23.5243,23.5477,23.4854,23.5477,85985.0
2015-08-25 12:10:00,30.25,30.26,30.13,30.16,65583.0,23.5399,23.5477,23.4465,23.4699,65583.0
2015-08-25 12:20:00,30.16,30.24,30.16,30.19,74616.0,23.4699,23.5321,23.4699,23.4932,74616.0
2015-08-25 12:30:00,30.18,30.21,30.13,30.14,67511.0,23.4854,23.5088,23.4465,23.4543,67511.0
2015-08-25 12:40:00,30.15,30.19,30.12,30.15,56878.0,23.4621,23.4932,23.4387,23.4621,56878.0
2015-08-25 12:50:00,30.15,30.19,30.06,30.08,62932.0,23.4621,23.4932,23.392,23.4076,62932.0
2015-08-25 13:00:00,30.07,30.12,30.03,30.07,92497.0,23.3998,23.4387,23.3687,23.3998,92497.0
2015-08-25 13:10:00,30.07,30.11,30.0,30.0,127729.0,23.3998,23.4309,23.3453,23.3453,127729.0
2015-08-25 13:20:00,30.0,30.02,29.77,29.83,132443.0,23.3453,23.3609,23.1664,23.2131,132443.0
2015-08-25 13:30:00,29.82,29.87,29.7,29.73,227965.0,23.2053,23.2442,23.1119,23.1352,227965.0
2015-08-25 13:40:00,29.72,29.74,29.63,29.68,100725.0,23.1275,23.143,23.0574,23.0963,100725.0
2015-08-25 13:50:00,29.67,29.72,29.64,29.65,131453.0,23.0885,23.1275,23.0652,23.073,131453.0
2015-08-25 14:00:00,29.64,29.7,29.61,29.62,121798.0,23.0652,23.1119,23.0419,23.0496,121798.0
2015-08-25 14:10:00,29.62,29.68,29.58,29.68,106428.0,23.0496,23.0963,23.0185,23.0963,106428.0
2015-08-25 14:20:00,29.68,29.72,29.63,29.69,92443.0,23.0963,23.1275,23.0574,23.1041,92443.0
2015-08-25 14:30:00,29.68,29.72,29.59,29.62,98414.0,23.0963,23.1275,23.0263,23.0496,98414.0
2015-08-25 14:40:00,29.62,29.71,29.61,29.71,79490.0,23.0496,23.1197,23.0419,23.1197,79490.0
2015-08-25 14:50:00,29.71,29.78,29.68,29.72,98326.0,23.1197,23.1741,23.0963,23.1275,98326.0
2015-08-25 15:00:00,29.71,29.75,29.61,29.65,133645.0,23.1197,23.1508,23.0419,23.073,133645.0
2015-08-25 15:10:00,29.64,29.68,29.5,29.57,192750.0,23.0652,23.0963,22.9563,23.0107,192750.0
2015-08-25 15:20:00,29.58,29.61,29.4,29.46,250651.0,23.0185,23.0419,22.8784,22.9251,250651.0
2015-08-25 15:30:00,29.45,29.51,29.29,29.33,407758.0,22.9174,22.964,22.7928,22.824,407758.0
2015-08-25 15:40:00,29.33,29.44,29.12,29.18,420209.0,22.824,22.9096,22.6606,22.7072,420209.0
2015-08-25 15:50:00,29.17,29.34,29.05,29.07,594945.0,22.6995,22.8318,22.6061,22.6216,594945.0
2015-08-26 09:30:00,29.66,29.84,29.52,29.58,98278.0,23.0808,23.2208,22.9718,23.0185,98278.0
2015-08-26 09:40:00,29.62,29.79,29.46,29.77,167349.0,23.0496,23.1819,22.9251,23.1664,167349.0
2015-08-26 09:50:00,29.77,29.79,29.48,29.76,108365.0,23.1664,23.1819,22.9407,23.1586,108365.0
2015-08-26 10:00:00,29.75,29.93,29.67,29.86,99388.0,23.1508,23.2909,23.0885,23.2364,99388.0
2015-08-26 10:10:00,29.87,29.94,29.63,29.64,171562.0,23.2442,23.2987,23.0574,23.0652,171562.0
2015-08-26 10:20:00,29.64,29.92,29.63,29.9,94777.0,23.0652,23.2831,23.0574,23.2675,94777.0
2015-08-26 10:30:00,29.9,30.0,29.83,29.88,154522.0,23.2675,23.3453,23.2131,23.252,154522.0
2015-08-26 10:40:00,29.88,29.93,29.83,29.9,115146.0,23.252,23.2909,23.2131,23.2675,115146.0
2015-08-26 10:50:00,29.92,30.02,29.88,29.9,100614.0,23.2831,23.3609,23.252,23.2675,100614.0
2015-08-26 11:00:00,29.9,29.94,29.81,29.86,109419.0,23.2675,23.2987,23.1975,23.2364,109419.0
2015-08-26 11:10:00,29.86,29.95,29.8,29.94,83915.0,23.2364,23.3064,23.1897,23.2987,83915.0
2015-08-26 11:20:00,29.94,30.0,29.93,29.96,81946.0,23.2987,23.3453,23.2909,23.3142,81946.0
2015-08-26 11:30:00,29.96,30.0,29.72,29.72,80553.0,23.3142,23.3453,23.1275,23.1275,80553.0
2015-08-26 11:40:00,29.72,29.88,29.71,29.85,78528.0,23.1275,23.252,23.1197,23.2286,78528.0
2015-08-26 11:50:00,29.86,29.91,29.82,29.86,56705.0,23.2364,23.2753,23.2053,23.2364,56705.0
2015-08-26 12:00:00,29.86,29.91,29.82,29.87,58901.0,23.2364,23.2753,23.2053,23.2442,58901.0
2015-08-26 12:10:00,29.88,29.93,29.84,29.92,63451.0,23.252,23.2909,23.2208,23.2831,63451.0
2015-08-26 12:20:00,29.93,29.95,29.81,29.82,67724.0,23.2909,23.3064,23.1975,23.2053,67724.0
2015-08-26 12:30:00,29.82,29.83,29.72,29.74,59427.0,23.2053,23.2131,23.1275,23.143,59427.0
2015-08-26 12:40:00,29.74,29.79,29.69,29.79,57932.0,23.143,23.1819,23.1041,23.1819,57932.0
2015-08-26 12:50:00,29.79,29.9,29.74,29.89,60826.0,23.1819,23.2675,23.143,23.2597,60826.0
2015-08-26 13:00:00,29.89,29.95,29.82,29.82,114247.0,23.2597,23.3064,23.2053,23.2053,114247.0
2015-08-26 13:10:00,29.83,29.86,29.8,29.85,50649.0,23.2131,23.2364,23.1897,23.2286,50649.0
2015-08-26 13:20:00,29.85,29.98,29.85,29.98,70119.0,23.2286,23.3298,23.2286,23.3298,70119.0
2015-08-26 13:30:00,29.98,30.06,29.93,30.06,71522.0,23.3298,23.392,23.2909,23.392,71522.0
2015-08-26 13:40:00,30.05,30.06,29.96,30.0,70054.0,23.3843,23.392,23.3142,23.3453,70054.0
2015-08-26 13:50:00,29.99,30.08,29.98,30.07,75530.0,23.3376,23.4076,23.3298,23.3998,75530.0
2015-08-26 14:00:00,30.07,30.11,30.01,30.09,87686.0,23.3998,23.4309,23.3531,23.4154,87686.0
2015-08-26 14:10:00,30.1,30.1,29.93,29.97,105144.0,23.4232,23.4232,23.2909,23.322,105144.0
2015-08-26 14:20:00,29.97,30.05,29.94,30.02,71894.0,23.322,23.3843,23.2987,23.3609,71894.0
2015-08-26 14:30:00,30.03,30.12,30.0,30.12,86285.0,23.3687,23.4387,23.3453,23.4387,86285.0
2015-08-26 14:40:00,30.12,30.3,30.11,30.2,259877.0,23.4387,23.5788,23.4309,23.501,259877.0
2015-08-26 14:50:00,30.2,30.24,30.13,30.17,115993.0,23.501,23.5321,23.4465,23.4776,115993.0
2015-08-26 15:00:00,30.17,30.36,30.11,30.35,108840.0,23.4776,23.6255,23.4309,23.6177,108840.0
2015-08-26 15:10:00,30.35,30.48,30.32,30.45,192875.0,23.6177,23.7189,23.5944,23.6955,192875.0
2015-08-26 15:20:00,30.46,30.5,30.39,30.41,110051.0,23.7033,23.7344,23.6488,23.6644,110051.0
2015-08-26 15:30:00,30.41,30.55,30.41,30.48,171225.0,23.6644,23.7733,23.6644,23.7189,171225.0
2015-08-26 15:40:00,30.48,30.64,30.46,30.55,316957.0,23.7189,23.8434,23.7033,23.7733,316957.0
2015-08-26 15:50:00,30.53,30.64,30.5,30.58,395163.0,23.7578,23.8434,23.7344,23.7967,395163.0
2015-08-27 09:30:00,30.85,30.99,30.73,30.88,101413.0,24.0068,24.1157,23.9134,24.0301,101413.0
2015-08-27 09:40:00,30.9,30.92,30.77,30.79,101286.0,24.0457,24.0613,23.9445,23.9601,101286.0
2015-08-27 09:50:00,30.81,30.91,30.8,30.87,79259.0,23.9757,24.0535,23.9679,24.0224,79259.0
2015-08-27 10:00:00,30.87,30.92,30.77,30.92,81191.0,24.0224,24.0613,23.9445,24.0613,81191.0
2015-08-27 10:10:00,30.93,30.97,30.85,30.93,103930.0,24.0691,24.1002,24.0068,24.0691,103930.0
2015-08-27 10:20:00,30.93,30.96,30.88,30.89,86369.0,24.0691,24.0924,24.0301,24.0379,86369.0
2015-08-27 10:30:00,30.89,31.01,30.85,30.99,135363.0,24.0379,24.1313,24.0068,24.1157,135363.0
2015-08-27 10:40:00,30.98,31.21,30.98,31.16,95248.0,24.108,24.2869,24.108,24.248,95248.0
2015-08-27 10:50:00,31.16,31.17,31.12,31.15,77889.0,24.248,24.2558,24.2169,24.2403,77889.0
2015-08-27 11:00:00,31.15,31.27,31.13,31.21,93769.0,24.2403,24.3336,24.2247,24.2869,93769.0
2015-08-27 11:10:00,31.21,31.26,31.16,31.18,50680.0,24.2869,24.3259,24.248,24.2636,50680.0
2015-08-27 11:20:00,31.18,31.22,31.12,31.13,117540.0,24.2636,24.2947,24.2169,24.2247,117540.0
2015-08-27 11:30:00,31.13,31.14,31.02,31.04,44932.0,24.2247,24.2325,24.1391,24.1547,44932.0
2015-08-27 11:40:00,31.04,31.17,31.03,31.16,40213.0,24.1547,24.2558,24.1469,24.248,40213.0
2015-08-27 11:50:00,31.16,31.18,31.12,31.18,52542.0,24.248,24.2636,24.2169,24.2636,52542.0
2015-08-27 12:00:00,31.17,31.3,31.16,31.25,94745.0,24.2558,24.357,24.248,24.3181,94745.0
2015-08-27 12:10:00,31.26,31.28,31.23,31.24,54139.0,24.3259,24.3414,24.3025,24.3103,54139.0
2015-08-27 12:20:00,31.24,31.25,31.21,31.24,58512.0,24.3103,24.3181,24.2869,24.3103,58512.0
2015-08-27 12:30:00,31.24,31.29,31.22,31.28,63432.0,24.3103,24.3492,24.2947,24.3414,63432.0
2015-08-27 12:40:00,31.29,31.31,31.23,31.31,42780.0,24.3492,24.3648,24.3025,24.3648,42780.0
2015-08-27 12:50:00,31.31,31.35,31.3,31.35,45246.0,24.3648,24.3959,24.357,24.3959,45246.0
2015-08-27 13:00:00,31.35,31.4,31.34,31.38,53670.0,24.3959,24.4348,24.3881,24.4192,53670.0
2015-08-27 13:10:00,31.37,31.44,31.37,31.41,44636.0,24.4115,24.4659,24.4115,24.4426,44636.0
2015-08-27 13:20:00,31.41,31.43,31.31,31.33,46392.0,24.4426,24.4581,24.3648,24.3803,46392.0
2015-08-27 13:30:00,31.32,31.36,31.29,31.31,40897.0,24.3725,24.4037,24.3492,24.3648,40897.0
2015-08-27 13:40:00,31.31,31.34,31.27,31.3,42843.0,24.3648,24.3881,24.3336,24.357,42843.0
2015-08-27 13:50:00,31.3,31.34,31.28,31.33,30177.0,24.357,24.3881,24.3414,24.3803,30177.0
2015-08-27 14:00:00,31.34,31.36,31.3,31.32,59219.0,24.3881,24.4037,24.357,24.3725,59219.0
2015-08-27 14:10:00,31.32,31.36,31.21,31.22,73374.0,24.3725,24.4037,24.2869,24.2947,73374.0
2015-08-27 14:20:00,31.22,31.26,31.19,31.21,185341.0,24.2947,24.3259,24.2714,24.2869,185341.0
2015-08-27 14:30:00,31.21,31.29,31.2,31.27,139628.0,24.2869,24.3492,24.2792,24.3336,139628.0
2015-08-27 14:40:00,31.27,31.28,31.12,31.13,100763.0,24.3336,24.3414,24.2169,24.2247,100763.0
2015-08-27 14:50:00,31.14,31.16,31.0,31.07,284997.0,24.2325,24.248,24.1235,24.178,284997.0
2015-08-27 15:00:00,31.07,31.09,30.86,31.0,279105.0,24.178,24.1936,24.0146,24.1235,279105.0
2015-08-27 15:10:00,30.99,31.01,30.86,30.99,173896.0,24.1157,24.1313,24.0146,24.1157,173896.0
2015-08-27 15:20:00,30.98,31.12,30.91,31.1,161475.0,24.108,24.2169,24.0535,24.2013,161475.0
2015-08-27 15:30:00,31.11,31.19,31.04,31.11,179661.0,24.2091,24.2714,24.1547,24.2091,179661.0
2015-08-27 15:40:00,31.12,31.3,31.07,31.3,181353.0,24.2169,24.357,24.178,24.357,181353.0
2015-08-27 15:50:00,31.3,31.4,31.26,31.4,289268.0,24.357,24.4348,24.3259,24.4348,289268.0
2015-08-28 09:30:00,31.32,31.74,31.31,31.69,121210.0,24.3725,24.6994,24.3648,24.6605,121210.0
2015-08-28 09:40:00,31.71,31.74,31.42,31.43,96749.0,24.676,24.6994,24.4504,24.4581,96749.0
2015-08-28 09:50:00,31.43,31.57,31.41,31.49,60653.0,24.4581,24.5671,24.4426,24.5048,60653.0
2015-08-28 10:00:00,31.51,31.57,31.48,31.56,74412.0,24.5204,24.5671,24.4971,24.5593,74412.0
2015-08-28 10:10:00,31.56,31.61,31.49,31.57,69391.0,24.5593,24.5982,24.5048,24.5671,69391.0
2015-08-28 10:20:00,31.55,31.66,31.53,31.63,78570.0,24.5515,24.6371,24.536,24.6138,78570.0
2015-08-28 10:30:00,31.64,31.7,31.54,31.57,74176.0,24.6216,24.6683,24.5437,24.5671,74176.0
2015-08-28 10:40:00,31.57,31.57,31.47,31.5,69983.0,24.5671,24.5671,24.4893,24.5126,69983.0
2015-08-28 10:50:00,31.49,31.59,31.49,31.54,60021.0,24.5048,24.5827,24.5048,24.5437,60021.0
2015-08-28 11:00:00,31.55,31.65,31.55,31.61,52116.0,24.5515,24.6293,24.5515,24.5982,52116.0
2015-08-28 11:10:00,31.61,31.69,31.61,31.68,36444.0,24.5982,24.6605,24.5982,24.6527,36444.0
2015-08-28 11:20:00,31.69,31.74,31.67,31.74,31693.0,24.6605,24.6994,24.6449,24.6994,31693.0
2015-08-28 11:30:00,31.74,31.84,31.73,31.79,71037.0,24.6994,24.7772,24.6916,24.7383,71037.0
2015-08-28 11:40:00,31.78,31.78,31.69,31.77,65729.0,24.7305,24.7305,24.6605,24.7227,65729.0
2015-08-28 11:50:00,31.78,31.82,31.65,31.65,88281.0,24.7305,24.7616,24.6293,24.6293,88281.0
2015-08-28 12:00:00,31.65,31.71,31.64,31.68,57993.0,24.6293,24.676,24.6216,24.6527,57993.0
2015-08-28 12:10:00,31.67,31.82,31.67,31.81,44432.0,24.6449,24.7616,24.6449,24.7539,44432.0
2015-08-28 12:20:00,31.82,31.82,31.7,31.71,47452.0,24.7616,24.7616,24.6683,24.676,47452.0
2015-08-28 12:30:00,31.71,31.77,31.7,31.73,46783.0,24.676,24.7227,24.6683,24.6916,46783.0
2015-08-28 12:40:00,31.74,31.77,31.69,31.72,47082.0,24.6994,24.7227,24.6605,24.6838,47082.0
2015-08-28 12:50:00,31.73,31.74,31.65,31.66,47889.0,24.6916,24.6994,24.6293,24.6371,47889.0
2015-08-28 13:00:00,31.65,31.7,31.63,31.69,50020.0,24.6293,24.6683,24.6138,24.6605,50020.0
2015-08-28 13:10:00,31.69,31.71,31.67,31.7,58035.0,24.6605,24.676,24.6449,24.6683,58035.0
2015-08-28 13:20:00,31.71,31.71,31.58,31.58,45089.0,24.676,24.676,24.5749,24.5749,45089.0
2015-08-28 13:30:00,31.58,31.62,31.48,31.48,44142.0,24.5749,24.606,24.4971,24.4971,44142.0
2015-08-28 13:40:00,31.49,31.58,31.45,31.56,63212.0,24.5048,24.5749,24.4737,24.5593,63212.0
2015-08-28 13:50:00,31.57,31.63,31.57,31.58,31169.0,24.5671,24.6138,24.5671,24.5749,31169.0
2015-08-28 14:00:00,31.57,31.65,31.57,31.63,43187.0,24.5671,24.6293,24.5671,24.6138,43187.0
2015-08-28 14:10:00,31.63,31.66,31.55,31.55,43561.0,24.6138,24.6371,24.5515,24.5515,43561.0
2015-08-28 14:20:00,31.55,31.58,31.46,31.5,64408.0,24.5515,24.5749,24.4815,24.5126,64408.0
2015-08-28 14:30:00,31.5,31.52,31.45,31.51,69417.0,24.5126,24.5282,24.4737,24.5204,69417.0
2015-08-28 14:40:00,31.51,31.63,31.5,31.59,46842.0,24.5204,24.6138,24.5126,24.5827,46842.0
2015-08-28 14:50:00,31.6,31.61,31.54,31.58,56790.0,24.5904,24.5982,24.5437,24.5749,56790.0
2015-08-28 15:00:00,31.58,31.6,31.51,31.59,59525.0,24.5749,24.5904,24.5204,24.5827,59525.0
2015-08-28 15:10:00,31.6,31.61,31.54,31.55,73983.0,24.5904,24.5982,24.5437,24.5515,73983.0
2015-08-28 15:20:00,31.54,31.56,31.49,31.53,74817.0,24.5437,24.5593,24.5048,24.536,74817.0
2015-08-28 15:30:00,31.52,31.54,31.47,31.49,121843.0,24.5282,24.5437,24.4893,24.5048,121843.0
2015-08-28 15:40:00,31.48,31.56,31.45,31.55,253145.0,24.4971,24.5593,24.4737,24.5515,253145.0
2015-08-28 15:50:00,31.55,31.64,31.54,31.62,299951.0,24.5515,24.6216,24.5437,24.606,299951.0
2015-08-31 09:30:00,31.52,31.57,31.42,31.45,107196.0,24.5282,24.5671,24.4504,24.4737,107196.0
2015-08-31 09:40:00,31.47,31.55,31.41,31.42,67502.0,24.4893,24.5515,24.4426,24.4504,67502.0
2015-08-31 09:50:00,31.41,31.71,31.41,31.59,159363.0,24.4426,24.676,24.4426,24.5827,159363.0
2015-08-31 10:00:00,31.6,31.61,31.5,31.6,94231.0,24.5904,24.5982,24.5126,24.5904,94231.0
2015-08-31 10:10:00,31.61,31.62,31.47,31.54,74561.0,24.5982,24.606,24.4893,24.5437,74561.0
2015-08-31 10:20:00,31.54,31.69,31.48,31.66,70864.0,24.5437,24.6605,24.4971,24.6371,70864.0
2015-08-31 10:30:00,31.65,31.76,31.62,31.76,100514.0,24.6293,24.7149,24.606,24.7149,100514.0
2015-08-31 10:40:00,31.76,31.77,31.62,31.67,69669.0,24.7149,24.7227,24.606,24.6449,69669.0
2015-08-31 10:50:00,31.68,31.73,31.64,31.65,75049.0,24.6527,24.6916,24.6216,24.6293,75049.0
2015-08-31 11:00:00,31.65,31.65,31.51,31.58,82992.0,24.6293,24.6293,24.5204,24.5749,82992.0
2015-08-31 11:10:00,31.58,31.72,31.56,31.72,50748.0,24.5749,24.6838,24.5593,24.6838,50748.0
2015-08-31 11:20:00,31.73,31.96,31.73,31.95,87315.0,24.6916,24.8706,24.6916,24.8628,87315.0
2015-08-31 11:30:00,31.95,31.95,31.83,31.91,94219.0,24.8628,24.8628,24.7694,24.8317,94219.0
2015-08-31 11:40:00,31.92,32.01,31.92,31.99,130481.0,24.8395,24.9095,24.8395,24.8939,130481.0
2015-08-31 11:50:00,31.99,31.99,31.9,31.97,78641.0,24.8939,24.8939,24.8239,24.8784,78641.0
2015-08-31 12:00:00,31.98,32.01,31.95,31.96,105405.0,24.8861,24.9095,24.8628,24.8706,105405.0
2015-08-31 12:10:00,31.95,32.0,31.91,31.98,44578.0,24.8628,24.9017,24.8317,24.8861,44578.0
2015-08-31 12:20:00,31.99,32.01,31.97,32.0,71676.0,24.8939,24.9095,24.8784,24.9017,71676.0
2015-08-31 12:30:00,31.99,32.0,31.95,31.99,52026.0,24.8939,24.9017,24.8628,24.8939,52026.0
2015-08-31 12:40:00,31.99,32.0,31.95,32.0,46443.0,24.8939,24.9017,24.8628,24.9017,46443.0
2015-08-31 12:50:00,32.0,32.01,31.93,31.93,89679.0,24.9017,24.9095,24.8472,24.8472,89679.0
2015-08-31 13:00:00,31.94,32.03,31.93,32.03,45952.0,24.855,24.9251,24.8472,24.9251,45952.0
2015-08-31 13:10:00,32.02,32.04,31.99,31.99,60915.0,24.9173,24.9328,24.8939,24.8939,60915.0
2015-08-31 13:20:00,32.0,32.01,31.92,31.97,52795.0,24.9017,24.9095,24.8395,24.8784,52795.0
2015-08-31 13:30:00,31.98,31.99,31.88,31.94,47941.0,24.8861,24.8939,24.8083,24.855,47941.0
2015-08-31 13:40:00,31.93,31.96,31.92,31.94,37077.0,24.8472,24.8706,24.8395,24.855,37077.0
2015-08-31 13:50:00,31.95,31.99,31.94,31.98,45499.0,24.8628,24.8939,24.855,24.8861,45499.0
2015-08-31 14:00:00,31.98,32.0,31.88,31.88,97517.0,24.8861,24.9017,24.8083,24.8083,97517.0
2015-08-31 14:10:00,31.88,31.88,31.79,31.8,80256.0,24.8083,24.8083,24.7383,24.7461,80256.0
2015-08-31 14:20:00,31.79,31.86,31.79,31.84,62129.0,24.7383,24.7928,24.7383,24.7772,62129.0
2015-08-31 14:30:00,31.85,31.93,31.83,31.89,92261.0,24.785,24.8472,24.7694,24.8161,92261.0
2015-08-31 14:40:00,31.89,31.95,31.87,31.88,59068.0,24.8161,24.8628,24.8005,24.8083,59068.0
2015-08-31 14:50:00,31.87,31.87,31.75,31.78,84881.0,24.8005,24.8005,24.7072,24.7305,84881.0
2015-08-31 15:00:00,31.79,31.91,31.78,31.9,71340.0,24.7383,24.8317,24.7305,24.8239,71340.0
2015-08-31 15:10:00,31.91,31.93,31.81,31.81,110811.0,24.8317,24.8472,24.7539,24.7539,110811.0
2015-08-31 15:20:00,31.81,31.89,31.79,31.81,174105.0,24.7539,24.8161,24.7383,24.7539,174105.0
2015-08-31 15:30:00,31.82,31.96,31.81,31.87,143777.0,24.7616,24.8706,24.7539,24.8005,143777.0
2015-08-31 15:40:00,31.88,31.99,31.88,31.93,194283.0,24.8083,24.8939,24.8083,24.8472,194283.0
2015-08-31 15:50:00,31.95,32.01,31.93,31.96,719637.0,24.8628,24.9095,24.8472,24.8706,719637.0
2015-09-01 09:30:00,31.07,31.19,30.8,31.18,171388.0,24.178,24.2714,23.9679,24.2636,171388.0
2015-09-01 09:40:00,31.2,31.27,31.08,31.23,127230.0,24.2792,24.3336,24.1858,24.3025,127230.0
2015-09-01 09:50:00,31.23,31.27,31.13,31.16,55580.0,24.3025,24.3336,24.2247,24.248,55580.0
2015-09-01 10:00:00,31.15,31.15,30.96,31.03,91891.0,24.2403,24.2403,24.0924,24.1469,91891.0
2015-09-01 10:10:00,31.02,31.12,30.98,31.01,68275.0,24.1391,24.2169,24.108,24.1313,68275.0
2015-09-01 10:20:00,31.01,31.09,30.96,31.09,75770.0,24.1313,24.1936,24.0924,24.1936,75770.0
2015-09-01 10:30:00,31.09,31.21,31.02,31.18,100506.0,24.1936,24.2869,24.1391,24.2636,100506.0
2015-09-01 10:40:00,31.18,31.18,31.05,31.09,66122.0,24.2636,24.2636,24.1624,24.1936,66122.0
2015-09-01 10:50:00,31.09,31.11,31.03,31.1,54564.0,24.1936,24.2091,24.1469,24.2013,54564.0
2015-09-01 11:00:00,31.1,31.12,31.03,31.1,113711.0,24.2013,24.2169,24.1469,24.2013,113711.0
2015-09-01 11:10:00,31.09,31.24,31.09,31.22,63636.0,24.1936,24.3103,24.1936,24.2947,63636.0
2015-09-01 11:20:00,31.22,31.28,31.16,31.17,70075.0,24.2947,24.3414,24.248,24.2558,70075.0
2015-09-01 11:30:00,31.17,31.19,31.12,31.15,68518.0,24.2558,24.2714,24.2169,24.2403,68518.0
2015-09-01 11:40:00,31.14,31.14,31.1,31.14,73706.0,24.2325,24.2325,24.2013,24.2325,73706.0
2015-09-01 11:50:00,31.15,31.15,31.1,31.12,47583.0,24.2403,24.2403,24.2013,24.2169,47583.0
2015-09-01 12:00:00,31.12,31.15,31.06,31.1,50834.0,24.2169,24.2403,24.1702,24.2013,50834.0
2015-09-01 12:10:00,31.09,31.11,31.07,31.11,53600.0,24.1936,24.2091,24.178,24.2091,53600.0
2015-09-01 12:20:00,31.11,31.13,31.05,31.07,41348.0,24.2091,24.2247,24.1624,24.178,41348.0
2015-09-01 12:30:00,31.06,31.11,31.04,31.09,49681.0,24.1702,24.2091,24.1547,24.1936,49681.0
2015-09-01 12:40:00,31.09,31.12,30.97,31.0,107066.0,24.1936,24.2169,24.1002,24.1235,107066.0
2015-09-01 12:50:00,31.01,31.02,30.93,30.93,121264.0,24.1313,24.1391,24.0691,24.0691,121264.0
2015-09-01 13:00:00,30.93,31.05,30.93,31.01,115410.0,24.0691,24.1624,24.0691,24.1313,115410.0
2015-09-01 13:10:00,31.0,31.06,30.97,31.01,106237.0,24.1235,24.1702,24.1002,24.1313,106237.0
2015-09-01 13:20:00,31.0,31.14,30.99,31.12,38838.0,24.1235,24.2325,24.1157,24.2169,38838.0
2015-09-01 13:30:00,31.11,31.16,31.09,31.12,49007.0,24.2091,24.248,24.1936,24.2169,49007.0
2015-09-01 13:40:00,31.12,31.14,31.08,31.12,32732.0,24.2169,24.2325,24.1858,24.2169,32732.0
2015-09-01 13:50:00,31.12,31.16,31.11,31.16,35788.0,24.2169,24.248,24.2091,24.248,35788.0
2015-09-01 14:00:00,31.17,31.17,31.08,31.1,71868.0,24.2558,24.2558,24.1858,24.2013,71868.0
2015-09-01 14:10:00,31.09,31.1,31.06,31.06,104666.0,24.1936,24.2013,24.1702,24.1702,104666.0
2015-09-01 14:20:00,31.06,31.14,31.05,31.13,85693.0,24.1702,24.2325,24.1624,24.2247,85693.0
2015-09-01 14:30:00,31.12,31.21,31.11,31.19,70229.0,24.2169,24.2869,24.2091,24.2714,70229.0
2015-09-01 14:40:00,31.2,31.21,31.09,31.09,122447.0,24.2792,24.2869,24.1936,24.1936,122447.0
2015-09-01 14:50:00,31.1,31.18,31.06,31.07,127547.0,24.2013,24.2636,24.1702,24.178,127547.0
2015-09-01 15:00:00,31.08,31.11,31.0,31.06,164822.0,24.1858,24.2091,24.1235,24.1702,164822.0
2015-09-01 15:10:00,31.06,31.12,31.04,31.04,121417.0,24.1702,24.2169,24.1547,24.1547,121417.0
2015-09-01 15:20:00,31.05,31.13,30.99,31.01,135075.0,24.1624,24.2247,24.1157,24.1313,135075.0
2015-09-01 15:30:00,31.01,31.04,30.92,30.94,240727.0,24.1313,24.1547,24.0613,24.0768,240727.0
2015-09-01 15:40:00,30.93,30.98,30.82,30.93,332890.0,24.0691,24.108,23.9835,24.0691,332890.0
2015-09-01 15:50:00,30.94,31.07,30.89,30.95,376071.0,24.0768,24.178,24.0379,24.0846,376071.0
2015-09-02 09:30:00,31.42,31.45,31.0,31.07,96628.0,24.4504,24.4737,24.1235,24.178,96628.0
2015-09-02 09:40:00,31.09,31.13,30.94,31.12,68417.0,24.1936,24.2247,24.0768,24.2169,68417.0
2015-09-02 09:50:00,31.1,31.22,31.08,31.11,89186.0,24.2013,24.2947,24.1858,24.2091,89186.0
2015-09-02 10:00:00,31.11,31.16,31.07,31.08,43902.0,24.2091,24.248,24.178,24.1858,43902.0
2015-09-02 10:10:00,31.07,31.1,30.95,30.95,42981.0,24.178,24.2013,24.0846,24.0846,42981.0
2015-09-02 10:20:00,30.95,31.0,30.93,30.96,57772.0,24.0846,24.1235,24.0691,24.0924,57772.0
2015-09-02 10:30:00,30.96,31.02,30.89,30.93,59304.0,24.0924,24.1391,24.0379,24.0691,59304.0
2015-09-02 10:40:00,30.93,30.98,30.91,30.92,101951.0,24.0691,24.108,24.0535,24.0613,101951.0
2015-09-02 10:50:00,30.92,31.04,30.92,31.03,44228.0,24.0613,24.1547,24.0613,24.1469,44228.0
2015-09-02 11:00:00,31.03,31.08,31.01,31.05,54182.0,24.1469,24.1858,24.1313,24.1624,54182.0
2015-09-02 11:10:00,31.05,31.07,30.98,31.02,46331.0,24.1624,24.178,24.108,24.1391,46331.0
2015-09-02 11:20:00,31.03,31.21,31.01,31.11,90210.0,24.1469,24.2869,24.1313,24.2091,90210.0
2015-09-02 11:30:00,31.11,31.12,31.02,31.06,63550.0,24.2091,24.2169,24.1391,24.1702,63550.0
2015-09-02 11:40:00,31.05,31.08,31.02,31.04,76360.0,24.1624,24.1858,24.1391,24.1547,76360.0
2015-09-02 11:50:00,31.03,31.03,30.95,31.01,70462.0,24.1469,24.1469,24.0846,24.1313,70462.0
2015-09-02 12:00:00,31.01,31.04,30.96,30.97,52124.0,24.1313,24.1547,24.0924,24.1002,52124.0
2015-09-02 12:10:00,30.97,31.0,30.95,30.98,38895.0,24.1002,24.1235,24.0846,24.108,38895.0
2015-09-02 12:20:00,30.98,31.08,30.97,31.04,38402.0,24.108,24.1858,24.1002,24.1547,38402.0
2015-09-02 12:30:00,31.04,31.14,31.03,31.14,63905.0,24.1547,24.2325,24.1469,24.2325,63905.0
2015-09-02 12:40:00,31.14,31.26,31.12,31.24,50950.0,24.2325,24.3259,24.2169,24.3103,50950.0
2015-09-02 12:50:00,31.23,31.28,31.18,31.26,33537.0,24.3025,24.3414,24.2636,24.3259,33537.0
2015-09-02 13:00:00,31.26,31.27,31.18,31.19,39259.0,24.3259,24.3336,24.2636,24.2714,39259.0
2015-09-02 13:10:00,31.2,31.23,31.14,31.15,53680.0,24.2792,24.3025,24.2325,24.2403,53680.0
2015-09-02 13:20:00,31.14,31.23,31.12,31.21,51506.0,24.2325,24.3025,24.2169,24.2869,51506.0
2015-09-02 13:30:00,31.21,31.22,31.15,31.17,36217.0,24.2869,24.2947,24.2403,24.2558,36217.0
2015-09-02 13:40:00,31.17,31.2,31.17,31.17,36726.0,24.2558,24.2792,24.2558,24.2558,36726.0
2015-09-02 13:50:00,31.17,31.17,31.06,31.06,34472.0,24.2558,24.2558,24.1702,24.1702,34472.0
2015-09-02 14:00:00,31.07,31.13,31.03,31.08,50400.0,24.178,24.2247,24.1469,24.1858,50400.0
2015-09-02 14:10:00,31.1,31.19,31.1,31.15,40445.0,24.2013,24.2714,24.2013,24.2403,40445.0
2015-09-02 14:20:00,31.15,31.19,31.13,31.15,40957.0,24.2403,24.2714,24.2247,24.2403,40957.0
2015-09-02 14:30:00,31.16,31.16,31.08,31.1,48902.0,24.248,24.248,24.1858,24.2013,48902.0
2015-09-02 14:40:00,31.11,31.11,30.99,31.03,44415.0,24.2091,24.2091,24.1157,24.1469,44415.0
2015-09-02 14:50:00,31.04,31.13,31.04,31.13,46835.0,24.1547,24.2247,24.1547,24.2247,46835.0
2015-09-02 15:00:00,31.13,31.17,31.08,31.09,60233.0,24.2247,24.2558,24.1858,24.1936,60233.0
2015-09-02 15:10:00,31.09,31.13,30.98,31.06,84192.0,24.1936,24.2247,24.108,24.1702,84192.0
2015-09-02 15:20:00,31.06,31.12,31.03,31.1,74939.0,24.1702,24.2169,24.1469,24.2013,74939.0
2015-09-02 15:30:00,31.1,31.15,31.07,31.12,103725.0,24.2013,24.2403,24.178,24.2169,103725.0
2015-09-02 15:40:00,31.12,31.15,31.08,31.11,107763.0,24.2169,24.2403,24.1858,24.2091,107763.0
2015-09-02 15:50:00,31.12,31.28,31.12,31.27,261336.0,24.2169,24.3414,24.2169,24.3336,261336.0
2015-09-03 09:30:00,31.27,31.36,31.17,31.35,81561.0,24.3336,24.4037,24.2558,24.3959,81561.0
2015-09-03 09:40:00,31.37,31.57,31.34,31.49,73846.0,24.4115,24.5671,24.3881,24.5048,73846.0
2015-09-03 09:50:00,31.51,31.57,31.45,31.48,50746.0,24.5204,24.5671,24.4737,24.4971,50746.0
2015-09-03 10:00:00,31.49,31.61,31.44,31.6,94022.0,24.5048,24.5982,24.4659,24.5904,94022.0
2015-09-03 10:10:00,31.6,31.68,31.53,31.68,66134.0,24.5904,24.6527,24.536,24.6527,66134.0
2015-09-03 10:20:00,31.68,31.69,31.62,31.67,53888.0,24.6527,24.6605,24.606,24.6449,53888.0
2015-09-03 10:30:00,31.67,31.67,31.54,31.61,67278.0,24.6449,24.6449,24.5437,24.5982,67278.0
2015-09-03 10:40:00,31.62,31.66,31.61,31.61,64666.0,24.606,24.6371,24.5982,24.5982,64666.0
2015-09-03 10:50:00,31.6,31.67,31.59,31.65,66079.0,24.5904,24.6449,24.5827,24.6293,66079.0
2015-09-03 11:00:00,31.65,31.68,31.6,31.63,70331.0,24.6293,24.6527,24.5904,24.6138,70331.0
2015-09-03 11:10:00,31.62,31.65,31.56,31.6,53902.0,24.606,24.6293,24.5593,24.5904,53902.0
2015-09-03 11:20:00,31.6,31.62,31.58,31.58,54776.0,24.5904,24.606,24.5749,24.5749,54776.0
2015-09-03 11:30:00,31.58,31.59,31.51,31.54,47747.0,24.5749,24.5827,24.5204,24.5437,47747.0
2015-09-03 11:40:00,31.54,31.58,31.5,31.51,64670.0,24.5437,24.5749,24.5126,24.5204,64670.0
2015-09-03 11:50:00,31.5,31.53,31.48,31.53,39090.0,24.5126,24.536,24.4971,24.536,39090.0
2015-09-03 12:00:00,31.53,31.56,31.52,31.55,38467.0,24.536,24.5593,24.5282,24.5515,38467.0
2015-09-03 12:10:00,31.55,31.57,31.5,31.54,60749.0,24.5515,24.5671,24.5126,24.5437,60749.0
2015-09-03 12:20:00,31.54,31.55,31.5,31.53,65658.0,24.5437,24.5515,24.5126,24.536,65658.0
2015-09-03 12:30:00,31.53,31.54,31.44,31.44,46358.0,24.536,24.5437,24.4659,24.4659,46358.0
2015-09-03 12:40:00,31.44,31.45,31.4,31.43,70835.0,24.4659,24.4737,24.4348,24.4581,70835.0
2015-09-03 12:50:00,31.43,31.44,31.38,31.39,72205.0,24.4581,24.4659,24.4192,24.427,72205.0
2015-09-03 13:00:00,31.39,31.41,31.23,31.24,89658.0,24.427,24.4426,24.3025,24.3103,89658.0
2015-09-03 13:10:00,31.24,31.32,31.22,31.31,48841.0,24.3103,24.3725,24.2947,24.3648,48841.0
2015-09-03 13:20:00,31.31,31.36,31.3,31.34,49502.0,24.3648,24.4037,24.357,24.3881,49502.0
2015-09-03 13:30:00,31.35,31.35,31.28,31.29,62557.0,24.3959,24.3959,24.3414,24.3492,62557.0
2015-09-03 13:40:00,31.28,31.3,31.24,31.3,54435.0,24.3414,24.357,24.3103,24.357,54435.0
2015-09-03 13:50:00,31.3,31.3,31.16,31.17,60055.0,24.357,24.357,24.248,24.2558,60055.0
2015-09-03 14:00:00,31.17,31.21,31.13,31.14,57332.0,24.2558,24.2869,24.2247,24.2325,57332.0
2015-09-03 14:10:00,31.14,31.19,31.14,31.19,50830.0,24.2325,24.2714,24.2325,24.2714,50830.0
2015-09-03 14:20:00,31.18,31.25,31.17,31.24,52988.0,24.2636,24.3181,24.2558,24.3103,52988.0
2015-09-03 14:30:00,31.24,31.28,31.22,31.27,62797.0,24.3103,24.3414,24.2947,24.3336,62797.0
2015-09-03 14:40:00,31.26,31.34,31.23,31.34,47938.0,24.3259,24.3881,24.3025,24.3881,47938.0
2015-09-03 14:50:00,31.33,31.33,31.22,31.26,64079.0,24.3803,24.3803,24.2947,24.3259,64079.0
2015-09-03 15:00:00,31.27,31.31,31.19,31.19,81759.0,24.3336,24.3648,24.2714,24.2714,81759.0
2015-09-03 15:10:00,31.2,31.31,31.2,31.26,72542.0,24.2792,24.3648,24.2792,24.3259,72542.0
2015-09-03 15:20:00,31.26,31.3,31.19,31.22,92120.0,24.3259,24.357,24.2714,24.2947,92120.0
2015-09-03 15:30:00,31.22,31.22,31.11,31.16,133918.0,24.2947,24.2947,24.2091,24.248,133918.0
2015-09-03 15:40:00,31.15,31.26,31.12,31.21,159139.0,24.2403,24.3259,24.2169,24.2869,159139.0
2015-09-03 15:50:00,31.2,31.26,31.18,31.19,254727.0,24.2792,24.3259,24.2636,24.2714,254727.0
2015-09-04 09:30:00,30.75,30.95,30.74,30.78,120340.0,23.929,24.0846,23.9212,23.9523,120340.0
2015-09-04 09:40:00,30.79,30.89,30.73,30.77,136669.0,23.9601,24.0379,23.9134,23.9445,136669.0
2015-09-04 09:50:00,30.76,30.77,30.69,30.76,151741.0,23.9368,23.9445,23.8823,23.9368,151741.0
2015-09-04 10:00:00,30.75,30.85,30.71,30.85,115064.0,23.929,24.0068,23.8979,24.0068,115064.0
2015-09-04 10:10:00,30.85,30.88,30.76,30.79,106385.0,24.0068,24.0301,23.9368,23.9601,106385.0
2015-09-04 10:20:00,30.78,30.83,30.77,30.8,105133.0,23.9523,23.9912,23.9445,23.9679,105133.0
2015-09-04 10:30:00,30.8,30.83,30.76,30.8,137466.0,23.9679,23.9912,23.9368,23.9679,137466.0
2015-09-04 10:40:00,30.81,30.81,30.73,30.73,59965.0,23.9757,23.9757,23.9134,23.9134,59965.0
2015-09-04 10:50:00,30.74,30.78,30.72,30.77,47987.0,23.9212,23.9523,23.9056,23.9445,47987.0
2015-09-04 11:00:00,30.77,30.82,30.73,30.75,46982.0,23.9445,23.9835,23.9134,23.929,46982.0
2015-09-04 11:10:00,30.75,30.8,30.74,30.78,42912.0,23.929,23.9679,23.9212,23.9523,42912.0
2015-09-04 11:20:00,30.78,30.85,30.76,30.84,49846.0,23.9523,24.0068,23.9368,23.999,49846.0
2015-09-04 11:30:00,30.83,30.83,30.77,30.8,42589.0,23.9912,23.9912,23.9445,23.9679,42589.0
2015-09-04 11:40:00,30.8,30.84,30.79,30.83,50511.0,23.9679,23.999,23.9601,23.9912,50511.0
2015-09-04 11:50:00,30.83,30.84,30.74,30.76,40797.0,23.9912,23.999,23.9212,23.9368,40797.0
2015-09-04 12:00:00,30.75,30.77,30.73,30.77,42737.0,23.929,23.9445,23.9134,23.9445,42737.0
2015-09-04 12:10:00,30.78,30.81,30.76,30.79,51215.0,23.9523,23.9757,23.9368,23.9601,51215.0
2015-09-04 12:20:00,30.78,30.78,30.71,30.73,42868.0,23.9523,23.9523,23.8979,23.9134,42868.0
2015-09-04 12:30:00,30.72,30.76,30.69,30.76,45599.0,23.9056,23.9368,23.8823,23.9368,45599.0
2015-09-04 12:40:00,30.75,30.76,30.72,30.75,40208.0,23.929,23.9368,23.9056,23.929,40208.0
2015-09-04 12:50:00,30.74,30.77,30.67,30.68,50372.0,23.9212,23.9445,23.8667,23.8745,50372.0
2015-09-04 13:00:00,30.68,30.68,30.63,30.64,46479.0,23.8745,23.8745,23.8356,23.8434,46479.0
2015-09-04 13:10:00,30.63,30.67,30.62,30.65,40359.0,23.8356,23.8667,23.8278,23.8512,40359.0
2015-09-04 13:20:00,30.65,30.68,30.61,30.67,35967.0,23.8512,23.8745,23.82,23.8667,35967.0
2015-09-04 13:30:00,30.67,30.7,30.65,30.69,37233.0,23.8667,23.8901,23.8512,23.8823,37233.0
2015-09-04 13:40:00,30.69,30.69,30.64,30.64,37367.0,23.8823,23.8823,23.8434,23.8434,37367.0
2015-09-04 13:50:00,30.65,30.69,30.62,30.63,55015.0,23.8512,23.8823,23.8278,23.8356,55015.0
2015-09-04 14:00:00,30.63,30.64,30.6,30.62,45568.0,23.8356,23.8434,23.8123,23.8278,45568.0
2015-09-04 14:10:00,30.61,30.64,30.59,30.6,50459.0,23.82,23.8434,23.8045,23.8123,50459.0
2015-09-04 14:20:00,30.6,30.6,30.52,30.59,66667.0,23.8123,23.8123,23.75,23.8045,66667.0
2015-09-04 14:30:00,30.59,30.6,30.57,30.59,44200.0,23.8045,23.8123,23.7889,23.8045,44200.0
2015-09-04 14:40:00,30.59,30.66,30.58,30.63,54821.0,23.8045,23.8589,23.7967,23.8356,54821.0
2015-09-04 14:50:00,30.64,30.66,30.62,30.66,83045.0,23.8434,23.8589,23.8278,23.8589,83045.0
2015-09-04 15:00:00,30.67,30.7,30.63,30.63,84166.0,23.8667,23.8901,23.8356,23.8356,84166.0
2015-09-04 15:10:00,30.63,30.63,30.57,30.62,79157.0,23.8356,23.8356,23.7889,23.8278,79157.0
2015-09-04 15:20:00,30.62,30.63,30.55,30.58,90413.0,23.8278,23.8356,23.7733,23.7967,90413.0
2015-09-04 15:30:00,30.58,30.67,30.57,30.61,120601.0,23.7967,23.8667,23.7889,23.82,120601.0
2015-09-04 15:40:00,30.6,30.72,30.59,30.7,156698.0,23.8123,23.9056,23.8045,23.8901,156698.0
2015-09-04 15:50:00,30.69,30.71,30.57,30.57,367528.0,23.8823,23.8979,23.7889,23.7889,367528.0
2015-09-08 09:30:00,30.9,31.19,30.78,30.89,124331.0,24.0457,24.2714,23.9523,24.0379,124331.0
2015-09-08 09:40:00,30.9,30.93,30.84,30.89,180875.0,24.0457,24.0691,23.999,24.0379,180875.0
2015-09-08 09:50:00,30.89,30.91,30.84,30.91,73724.0,24.0379,24.0535,23.999,24.0535,73724.0
2015-09-08 10:00:00,30.92,31.0,30.87,30.89,88012.0,24.0613,24.1235,24.0224,24.0379,88012.0
2015-09-08 10:10:00,30.89,30.9,30.85,30.9,108719.0,24.0379,24.0457,24.0068,24.0457,108719.0
2015-09-08 10:20:00,30.89,30.9,30.86,30.9,74577.0,24.0379,24.0457,24.0146,24.0457,74577.0
2015-09-08 10:30:00,30.9,30.9,30.87,30.89,124447.0,24.0457,24.0457,24.0224,24.0379,124447.0
2015-09-08 10:40:00,30.89,30.9,30.82,30.9,52768.0,24.0379,24.0457,23.9835,24.0457,52768.0
2015-09-08 10:50:00,30.9,30.91,30.87,30.89,95012.0,24.0457,24.0535,24.0224,24.0379,95012.0
2015-09-08 11:00:00,30.88,30.91,30.88,30.91,66976.0,24.0301,24.0535,24.0301,24.0535,66976.0
2015-09-08 11:10:00,30.91,30.93,30.9,30.91,91346.0,24.0535,24.0691,24.0457,24.0535,91346.0
2015-09-08 11:20:00,30.91,30.99,30.89,30.99,122805.0,24.0535,24.1157,24.0379,24.1157,122805.0
2015-09-08 11:30:00,30.98,31.01,30.98,30.99,64154.0,24.108,24.1313,24.108,24.1157,64154.0
2015-09-08 11:40:00,30.98,30.99,30.94,30.94,82518.0,24.108,24.1157,24.0768,24.0768,82518.0
2015-09-08 11:50:00,30.95,30.95,30.9,30.92,48844.0,24.0846,24.0846,24.0457,24.0613,48844.0
2015-09-08 12:00:00,30.91,31.02,30.9,31.02,47991.0,24.0535,24.1391,24.0457,24.1391,47991.0
2015-09-08 12:10:00,31.02,31.08,31.01,31.08,27810.0,24.1391,24.1858,24.1313,24.1858,27810.0
2015-09-08 12:20:00,31.08,31.15,31.07,31.15,26359.0,24.1858,24.2403,24.178,24.2403,26359.0
2015-09-08 12:30:00,31.15,31.2,31.15,31.17,42698.0,24.2403,24.2792,24.2403,24.2558,42698.0
2015-09-08 12:40:00,31.17,31.17,31.12,31.14,35272.0,24.2558,24.2558,24.2169,24.2325,35272.0
2015-09-08 12:50:00,31.15,31.15,31.08,31.08,46061.0,24.2403,24.2403,24.1858,24.1858,46061.0
2015-09-08 13:00:00,31.09,31.12,31.07,31.08,34101.0,24.1936,24.2169,24.178,24.1858,34101.0
2015-09-08 13:10:00,31.07,31.15,31.07,31.13,45706.0,24.178,24.2403,24.178,24.2247,45706.0
2015-09-08 13:20:00,31.13,31.13,31.07,31.08,42990.0,24.2247,24.2247,24.178,24.1858,42990.0
2015-09-08 13:30:00,31.07,31.13,31.06,31.12,51732.0,24.178,24.2247,24.1702,24.2169,51732.0
2015-09-08 13:40:00,31.13,31.18,31.12,31.17,63007.0,24.2247,24.2636,24.2169,24.2558,63007.0
2015-09-08 13:50:00,31.18,31.22,31.15,31.22,40638.0,24.2636,24.2947,24.2403,24.2947,40638.0
2015-09-08 14:00:00,31.22,31.29,31.21,31.28,59314.0,24.2947,24.3492,24.2869,24.3414,59314.0
2015-09-08 14:10:00,31.28,31.34,31.28,31.34,65794.0,24.3414,24.3881,24.3414,24.3881,65794.0
2015-09-08 14:20:00,31.34,31.39,31.34,31.39,59408.0,24.3881,24.427,24.3881,24.427,59408.0
2015-09-08 14:30:00,31.38,31.4,31.36,31.38,53715.0,24.4192,24.4348,24.4037,24.4192,53715.0
2015-09-08 14:40:00,31.37,31.4,31.37,31.39,47846.0,24.4115,24.4348,24.4115,24.427,47846.0
2015-09-08 14:50:00,31.4,31.44,31.38,31.41,56518.0,24.4348,24.4659,24.4192,24.4426,56518.0
2015-09-08 15:00:00,31.41,31.44,31.4,31.43,66140.0,24.4426,24.4659,24.4348,24.4581,66140.0
2015-09-08 15:10:00,31.43,31.44,31.41,31.44,70366.0,24.4581,24.4659,24.4426,24.4659,70366.0
2015-09-08 15:20:00,31.44,31.48,31.39,31.48,94192.0,24.4659,24.4971,24.427,24.4971,94192.0
2015-09-08 15:30:00,31.48,31.55,31.47,31.52,115708.0,24.4971,24.5515,24.4893,24.5282,115708.0
2015-09-08 15:40:00,31.52,31.53,31.47,31.5,84853.0,24.5282,24.536,24.4893,24.5126,84853.0
2015-09-08 15:50:00,31.5,31.51,31.46,31.49,231774.0,24.5126,24.5204,24.4815,24.5048,231774.0
2015-09-09 09:30:00,31.73,31.9,31.68,31.84,74261.0,24.6916,24.8239,24.6527,24.7772,74261.0
2015-09-09 09:40:00,31.84,31.95,31.82,31.83,68519.0,24.7772,24.8628,24.7616,24.7694,68519.0
2015-09-09 09:50:00,31.84,31.9,31.83,31.87,54228.0,24.7772,24.8239,24.7694,24.8005,54228.0
2015-09-09 10:00:00,31.87,31.9,31.74,31.74,63785.0,24.8005,24.8239,24.6994,24.6994,63785.0
2015-09-09 10:10:00,31.74,31.76,31.61,31.63,48118.0,24.6994,24.7149,24.5982,24.6138,48118.0
2015-09-09 10:20:00,31.63,31.72,31.62,31.71,34626.0,24.6138,24.6838,24.606,24.676,34626.0
2015-09-09 10:30:00,31.71,31.72,31.55,31.57,98637.0,24.676,24.6838,24.5515,24.5671,98637.0
2015-09-09 10:40:00,31.56,31.62,31.53,31.58,36507.0,24.5593,24.606,24.536,24.5749,36507.0
2015-09-09 10:50:00,31.58,31.59,31.45,31.46,52822.0,24.5749,24.5827,24.4737,24.4815,52822.0
2015-09-09 11:00:00,31.47,31.53,31.45,31.53,39202.0,24.4893,24.536,24.4737,24.536,39202.0
2015-09-09 11:10:00,31.52,31.6,31.52,31.54,27433.0,24.5282,24.5904,24.5282,24.5437,27433.0
2015-09-09 11:20:00,31.53,31.57,31.5,31.56,29761.0,24.536,24.5671,24.5126,24.5593,29761.0
2015-09-09 11:30:00,31.56,31.63,31.56,31.6,56886.0,24.5593,24.6138,24.5593,24.5904,56886.0
2015-09-09 11:40:00,31.6,31.6,31.54,31.59,34550.0,24.5904,24.5904,24.5437,24.5827,34550.0
2015-09-09 11:50:00,31.58,31.63,31.57,31.62,28441.0,24.5749,24.6138,24.5671,24.606,28441.0
2015-09-09 12:00:00,31.61,31.66,31.6,31.6,45796.0,24.5982,24.6371,24.5904,24.5904,45796.0
2015-09-09 12:10:00,31.6,31.65,31.59,31.65,65601.0,24.5904,24.6293,24.5827,24.6293,65601.0
2015-09-09 12:20:00,31.66,31.71,31.66,31.7,34819.0,24.6371,24.676,24.6371,24.6683,34819.0
2015-09-09 12:30:00,31.71,31.74,31.69,31.69,75407.0,24.676,24.6994,24.6605,24.6605,75407.0
2015-09-09 12:40:00,31.69,31.74,31.69,31.7,57086.0,24.6605,24.6994,24.6605,24.6683,57086.0
2015-09-09 12:50:00,31.69,31.69,31.58,31.6,33673.0,24.6605,24.6605,24.5749,24.5904,33673.0
2015-09-09 13:00:00,31.59,31.6,31.54,31.57,36703.0,24.5827,24.5904,24.5437,24.5671,36703.0
2015-09-09 13:10:00,31.58,31.61,31.55,31.61,40942.0,24.5749,24.5982,24.5515,24.5982,40942.0
2015-09-09 13:20:00,31.6,31.61,31.44,31.46,40440.0,24.5904,24.5982,24.4659,24.4815,40440.0
2015-09-09 13:30:00,31.45,31.48,31.41,31.43,27030.0,24.4737,24.4971,24.4426,24.4581,27030.0
2015-09-09 13:40:00,31.43,31.45,31.38,31.39,27661.0,24.4581,24.4737,24.4192,24.427,27661.0
2015-09-09 13:50:00,31.39,31.41,31.33,31.33,37929.0,24.427,24.4426,24.3803,24.3803,37929.0
2015-09-09 14:00:00,31.34,31.38,31.3,31.37,40578.0,24.3881,24.4192,24.357,24.4115,40578.0
2015-09-09 14:10:00,31.37,31.42,31.37,31.38,22324.0,24.4115,24.4504,24.4115,24.4192,22324.0
2015-09-09 14:20:00,31.37,31.39,31.3,31.37,46838.0,24.4115,24.427,24.357,24.4115,46838.0
2015-09-09 14:30:00,31.38,31.38,31.33,31.36,26468.0,24.4192,24.4192,24.3803,24.4037,26468.0
2015-09-09 14:40:00,31.35,31.36,31.28,31.33,43307.0,24.3959,24.4037,24.3414,24.3803,43307.0
2015-09-09 14:50:00,31.32,31.41,31.31,31.37,38389.0,24.3725,24.4426,24.3648,24.4115,38389.0
2015-09-09 15:00:00,31.37,31.43,31.3,31.41,60128.0,24.4115,24.4581,24.357,24.4426,60128.0
2015-09-09 15:10:00,31.41,31.42,31.34,31.39,61803.0,24.4426,24.4504,24.3881,24.427,61803.0
2015-09-09 15:20:00,31.38,31.4,31.28,31.3,42453.0,24.4192,24.4348,24.3414,24.357,42453.0
2015-09-09 15:30:00,31.3,31.3,31.2,31.21,65655.0,24.357,24.357,24.2792,24.2869,65655.0
2015-09-09 15:40:00,31.2,31.2,31.11,31.14,121694.0,24.2792,24.2792,24.2091,24.2325,121694.0
2015-09-09 15:50:00,31.13,31.16,31.07,31.12,260003.0,24.2247,24.248,24.178,24.2169,260003.0
2015-09-10 09:30:00,31.07,31.24,30.98,31.23,42393.0,24.178,24.3103,24.108,24.3025,42393.0
2015-09-10 09:40:00,31.23,31.27,31.13,31.16,72250.0,24.3025,24.3336,24.2247,24.248,72250.0
2015-09-10 09:50:00,31.16,31.16,31.01,31.01,64990.0,24.248,24.248,24.1313,24.1313,64990.0
2015-09-10 10:00:00,31.0,31.07,30.95,31.06,58854.0,24.1235,24.178,24.0846,24.1702,58854.0
2015-09-10 10:10:00,31.06,31.15,31.01,31.12,56852.0,24.1702,24.2403,24.1313,24.2169,56852.0
2015-09-10 10:20:00,31.12,31.16,31.1,31.16,29239.0,24.2169,24.248,24.2013,24.248,29239.0
2015-09-10 10:30:00,31.17,31.24,31.1,31.23,101111.0,24.2558,24.3103,24.2013,24.3025,101111.0
2015-09-10 10:40:00,31.23,31.36,31.23,31.35,33918.0,24.3025,24.4037,24.3025,24.3959,33918.0
2015-09-10 10:50:00,31.36,31.42,31.31,31.33,33474.0,24.4037,24.4504,24.3648,24.3803,33474.0
2015-09-10 11:00:00,31.33,31.33,31.24,31.27,42531.0,24.3803,24.3803,24.3103,24.3336,42531.0
2015-09-10 11:10:00,31.27,31.28,31.19,31.22,42434.0,24.3336,24.3414,24.2714,24.2947,42434.0
2015-09-10 11:20:00,31.22,31.26,31.18,31.25,36821.0,24.2947,24.3259,24.2636,24.3181,36821.0
2015-09-10 11:30:00,31.26,31.43,31.26,31.43,41370.0,24.3259,24.4581,24.3259,24.4581,41370.0
2015-09-10 11:40:00,31.42,31.47,31.38,31.42,42630.0,24.4504,24.4893,24.4192,24.4504,42630.0
2015-09-10 11:50:00,31.42,31.46,31.41,31.44,37202.0,24.4504,24.4815,24.4426,24.4659,37202.0
2015-09-10 12:00:00,31.44,31.56,31.42,31.55,35799.0,24.4659,24.5593,24.4504,24.5515,35799.0
2015-09-10 12:10:00,31.56,31.56,31.44,31.45,42060.0,24.5593,24.5593,24.4659,24.4737,42060.0
2015-09-10 12:20:00,31.45,31.49,31.44,31.48,31883.0,24.4737,24.5048,24.4659,24.4971,31883.0
2015-09-10 12:30:00,31.48,31.52,31.46,31.51,28590.0,24.4971,24.5282,24.4815,24.5204,28590.0
2015-09-10 12:40:00,31.51,31.55,31.49,31.54,31676.0,24.5204,24.5515,24.5048,24.5437,31676.0
2015-09-10 12:50:00,31.54,31.55,31.49,31.5,26645.0,24.5437,24.5515,24.5048,24.5126,26645.0
2015-09-10 13:00:00,31.5,31.51,31.46,31.48,31816.0,24.5126,24.5204,24.4815,24.4971,31816.0
2015-09-10 13:10:00,31.48,31.51,31.45,31.47,53158.0,24.4971,24.5204,24.4737,24.4893,53158.0
2015-09-10 13:20:00,31.46,31.58,31.45,31.56,40721.0,24.4815,24.5749,24.4737,24.5593,40721.0
2015-09-10 13:30:00,31.57,31.64,31.55,31.58,47527.0,24.5671,24.6216,24.5515,24.5749,47527.0
2015-09-10 13:40:00,31.58,31.58,31.52,31.54,26747.0,24.5749,24.5749,24.5282,24.5437,26747.0
2015-09-10 13:50:00,31.55,31.57,31.48,31.51,28245.0,24.5515,24.5671,24.4971,24.5204,28245.0
2015-09-10 14:00:00,31.51,31.53,31.49,31.51,20881.0,24.5204,24.536,24.5048,24.5204,20881.0
2015-09-10 14:10:00,31.52,31.54,31.46,31.47,42670.0,24.5282,24.5437,24.4815,24.4893,42670.0
2015-09-10 14:20:00,31.47,31.49,31.44,31.45,31485.0,24.4893,24.5048,24.4659,24.4737,31485.0
2015-09-10 14:30:00,31.45,31.48,31.42,31.45,52882.0,24.4737,24.4971,24.4504,24.4737,52882.0
2015-09-10 14:40:00,31.44,31.47,31.42,31.43,47178.0,24.4659,24.4893,24.4504,24.4581,47178.0
2015-09-10 14:50:00,31.44,31.46,31.37,31.37,43140.0,24.4659,24.4815,24.4115,24.4115,43140.0
2015-09-10 15:00:00,31.37,31.38,31.29,31.35,39293.0,24.4115,24.4192,24.3492,24.3959,39293.0
2015-09-10 15:10:00,31.35,31.42,31.33,31.34,45912.0,24.3959,24.4504,24.3803,24.3881,45912.0
2015-09-10 15:20:00,31.34,31.36,31.27,31.29,53008.0,24.3881,24.4037,24.3336,24.3492,53008.0
2015-09-10 15:30:00,31.29,31.29,31.21,31.25,52410.0,24.3492,24.3492,24.2869,24.3181,52410.0
2015-09-10 15:40:00,31.25,31.28,31.2,31.27,89873.0,24.3181,24.3414,24.2792,24.3336,89873.0
2015-09-10 15:50:00,31.27,31.37,31.26,31.36,156207.0,24.3336,24.4115,24.3259,24.4037,156207.0
2015-09-11 09:30:00,31.18,31.23,31.1,31.17,50255.0,24.2636,24.3025,24.2013,24.2558,50255.0
2015-09-11 09:40:00,31.14,31.2,31.13,31.16,46643.0,24.2325,24.2792,24.2247,24.248,46643.0
2015-09-11 09:50:00,31.16,31.17,31.1,31.1,25522.0,24.248,24.2558,24.2013,24.2013,25522.0
2015-09-11 10:00:00,31.09,31.13,31.05,31.11,34910.0,24.1936,24.2247,24.1624,24.2091,34910.0
2015-09-11 10:10:00,31.11,31.14,31.09,31.12,24797.0,24.2091,24.2325,24.1936,24.2169,24797.0
2015-09-11 10:20:00,31.12,31.14,31.08,31.09,24207.0,24.2169,24.2325,24.1858,24.1936,24207.0
2015-09-11 10:30:00,31.09,31.11,31.05,31.11,31201.0,24.1936,24.2091,24.1624,24.2091,31201.0
2015-09-11 10:40:00,31.12,31.18,31.09,31.17,26026.0,24.2169,24.2636,24.1936,24.2558,26026.0
2015-09-11 10:50:00,31.17,31.17,31.12,31.13,30738.0,24.2558,24.2558,24.2169,24.2247,30738.0
2015-09-11 11:00:00,31.14,31.16,31.1,31.1,24491.0,24.2325,24.248,24.2013,24.2013,24491.0
2015-09-11 11:10:00,31.1,31.11,31.06,31.1,29007.0,24.2013,24.2091,24.1702,24.2013,29007.0
2015-09-11 11:20:00,31.1,31.1,31.06,31.1,24969.0,24.2013,24.2013,24.1702,24.2013,24969.0
2015-09-11 11:30:00,31.1,31.14,31.06,31.13,31385.0,24.2013,24.2325,24.1702,24.2247,31385.0
2015-09-11 11:40:00,31.14,31.18,31.14,31.18,14486.0,24.2325,24.2636,24.2325,24.2636,14486.0
2015-09-11 11:50:00,31.17,31.21,31.15,31.18,53459.0,24.2558,24.2869,24.2403,24.2636,53459.0
2015-09-11 12:00:00,31.18,31.28,31.17,31.26,26884.0,24.2636,24.3414,24.2558,24.3259,26884.0
2015-09-11 12:10:00,31.27,31.29,31.22,31.23,24940.0,24.3336,24.3492,24.2947,24.3025,24940.0
2015-09-11 12:20:00,31.22,31.23,31.19,31.23,22494.0,24.2947,24.3025,24.2714,24.3025,22494.0
2015-09-11 12:30:00,31.23,31.24,31.2,31.21,16117.0,24.3025,24.3103,24.2792,24.2869,16117.0
2015-09-11 12:40:00,31.21,31.3,31.21,31.3,22964.0,24.2869,24.357,24.2869,24.357,22964.0
2015-09-11 12:50:00,31.29,31.32,31.28,31.29,22397.0,24.3492,24.3725,24.3414,24.3492,22397.0
2015-09-11 13:00:00,31.3,31.31,31.26,31.28,22105.0,24.357,24.3648,24.3259,24.3414,22105.0
2015-09-11 13:10:00,31.28,31.29,31.22,31.22,24296.0,24.3414,24.3492,24.2947,24.2947,24296.0
2015-09-11 13:20:00,31.23,31.23,31.17,31.17,20779.0,24.3025,24.3025,24.2558,24.2558,20779.0
2015-09-11 13:30:00,31.17,31.25,31.16,31.25,40296.0,24.2558,24.3181,24.248,24.3181,40296.0
2015-09-11 13:40:00,31.26,31.3,31.24,31.28,48301.0,24.3259,24.357,24.3103,24.3414,48301.0
2015-09-11 13:50:00,31.27,31.3,31.27,31.29,23669.0,24.3336,24.357,24.3336,24.3492,23669.0
2015-09-11 14:00:00,31.29,31.32,31.26,31.32,45503.0,24.3492,24.3725,24.3259,24.3725,45503.0
2015-09-11 14:10:00,31.32,31.35,31.31,31.33,44223.0,24.3725,24.3959,24.3648,24.3803,44223.0
2015-09-11 14:20:00,31.33,31.38,31.32,31.35,30791.0,24.3803,24.4192,24.3725,24.3959,30791.0
2015-09-11 14:30:00,31.35,31.46,31.35,31.45,52667.0,24.3959,24.4815,24.3959,24.4737,52667.0
2015-09-11 14:40:00,31.44,31.46,31.42,31.44,37082.0,24.4659,24.4815,24.4504,24.4659,37082.0
2015-09-11 14:50:00,31.44,31.45,31.4,31.43,39801.0,24.4659,24.4737,24.4348,24.4581,39801.0
2015-09-11 15:00:00,31.43,31.53,31.42,31.53,63066.0,24.4581,24.536,24.4504,24.536,63066.0
2015-09-11 15:10:00,31.53,31.54,31.5,31.5,53830.0,24.536,24.5437,24.5126,24.5126,53830.0
2015-09-11 15:20:00,31.5,31.52,31.47,31.51,59654.0,24.5126,24.5282,24.4893,24.5204,59654.0
2015-09-11 15:30:00,31.51,31.57,31.49,31.55,107267.0,24.5204,24.5671,24.5048,24.5515,107267.0
2015-09-11 15:40:00,31.56,31.56,31.52,31.52,95321.0,24.5593,24.5593,24.5282,24.5282,95321.0
2015-09-11 15:50:00,31.53,31.59,31.52,31.57,236478.0,24.536,24.5827,24.5282,24.5671,236478.0
2015-09-14 09:30:00,31.62,31.62,31.35,31.41,119988.0,24.606,24.606,24.3959,24.4426,119988.0
2015-09-14 09:40:00,31.41,31.44,31.3,31.3,76475.0,24.4426,24.4659,24.357,24.357,76475.0
2015-09-14 09:50:00,31.31,31.33,31.27,31.31,41829.0,24.3648,24.3803,24.3336,24.3648,41829.0
2015-09-14 10:00:00,31.31,31.42,31.31,31.4,40647.0,24.3648,24.4504,24.3648,24.4348,40647.0
2015-09-14 10:10:00,31.4,31.45,31.37,31.43,35453.0,24.4348,24.4737,24.4115,24.4581,35453.0
2015-09-14 10:20:00,31.44,31.44,31.33,31.33,47996.0,24.4659,24.4659,24.3803,24.3803,47996.0
2015-09-14 10:30:00,31.33,31.41,31.3,31.39,52423.0,24.3803,24.4426,24.357,24.427,52423.0
2015-09-14 10:40:00,31.39,31.4,31.35,31.38,53459.0,24.427,24.4348,24.3959,24.4192,53459.0
2015-09-14 10:50:00,31.39,31.4,31.34,31.39,54232.0,24.427,24.4348,24.3881,24.427,54232.0
2015-09-14 11:00:00,31.39,31.42,31.36,31.37,42228.0,24.427,24.4504,24.4037,24.4115,42228.0
2015-09-14 11:10:00,31.38,31.4,31.34,31.35,50303.0,24.4192,24.4348,24.3881,24.3959,50303.0
2015-09-14 11:20:00,31.36,31.39,31.31,31.32,31869.0,24.4037,24.427,24.3648,24.3725,31869.0
2015-09-14 11:30:00,31.32,31.33,31.28,31.29,28504.0,24.3725,24.3803,24.3414,24.3492,28504.0
2015-09-14 11:40:00,31.29,31.31,31.21,31.21,47678.0,24.3492,24.3648,24.2869,24.2869,47678.0
2015-09-14 11:50:00,31.22,31.23,31.19,31.2,34367.0,24.2947,24.3025,24.2714,24.2792,34367.0
2015-09-14 12:00:00,31.21,31.24,31.2,31.22,40175.0,24.2869,24.3103,24.2792,24.2947,40175.0
2015-09-14 12:10:00,31.23,31.26,31.2,31.25,29035.0,24.3025,24.3259,24.2792,24.3181,29035.0
2015-09-14 12:20:00,31.24,31.27,31.22,31.27,28068.0,24.3103,24.3336,24.2947,24.3336,28068.0
2015-09-14 12:30:00,31.28,31.31,31.25,31.28,33676.0,24.3414,24.3648,24.3181,24.3414,33676.0
2015-09-14 12:40:00,31.27,31.28,31.21,31.23,27935.0,24.3336,24.3414,24.2869,24.3025,27935.0
2015-09-14 12:50:00,31.22,31.25,31.21,31.23,26652.0,24.2947,24.3181,24.2869,24.3025,26652.0
2015-09-14 13:00:00,31.23,31.23,31.19,31.2,22622.0,24.3025,24.3025,24.2714,24.2792,22622.0
2015-09-14 13:10:00,31.21,31.22,31.18,31.19,32976.0,24.2869,24.2947,24.2636,24.2714,32976.0
2015-09-14 13:20:00,31.2,31.2,31.15,31.17,31489.0,24.2792,24.2792,24.2403,24.2558,31489.0
2015-09-14 13:30:00,31.17,31.21,31.16,31.2,35564.0,24.2558,24.2869,24.248,24.2792,35564.0
2015-09-14 13:40:00,31.2,31.24,31.2,31.21,29336.0,24.2792,24.3103,24.2792,24.2869,29336.0
2015-09-14 13:50:00,31.22,31.23,31.17,31.21,31221.0,24.2947,24.3025,24.2558,24.2869,31221.0
2015-09-14 14:00:00,31.21,31.23,31.17,31.19,26056.0,24.2869,24.3025,24.2558,24.2714,26056.0
2015-09-14 14:10:00,31.19,31.19,31.17,31.18,28960.0,24.2714,24.2714,24.2558,24.2636,28960.0
2015-09-14 14:20:00,31.18,31.21,31.13,31.14,41693.0,24.2636,24.2869,24.2247,24.2325,41693.0
2015-09-14 14:30:00,31.14,31.15,31.11,31.11,30699.0,24.2325,24.2403,24.2091,24.2091,30699.0
2015-09-14 14:40:00,31.11,31.12,31.08,31.08,44596.0,24.2091,24.2169,24.1858,24.1858,44596.0
2015-09-14 14:50:00,31.08,31.11,31.06,31.08,50098.0,24.1858,24.2091,24.1702,24.1858,50098.0
2015-09-14 15:00:00,31.07,31.08,31.04,31.05,47950.0,24.178,24.1858,24.1547,24.1624,47950.0
2015-09-14 15:10:00,31.06,31.14,31.05,31.12,49672.0,24.1702,24.2325,24.1624,24.2169,49672.0
2015-09-14 15:20:00,31.11,31.13,31.08,31.09,61027.0,24.2091,24.2247,24.1858,24.1936,61027.0
2015-09-14 15:30:00,31.09,31.11,31.07,31.09,72336.0,24.1936,24.2091,24.178,24.1936,72336.0
2015-09-14 15:40:00,31.1,31.15,31.09,31.13,100796.0,24.2013,24.2403,24.1936,24.2247,100796.0
2015-09-14 15:50:00,31.12,31.16,31.1,31.14,163723.0,24.2169,24.248,24.2013,24.2325,163723.0
2015-09-15 09:30:00,31.38,31.49,31.22,31.43,125664.0,24.4192,24.5048,24.2947,24.4581,125664.0
2015-09-15 09:40:00,31.43,31.5,31.39,31.46,76081.0,24.4581,24.5126,24.427,24.4815,76081.0
2015-09-15 09:50:00,31.47,31.63,31.47,31.61,67478.0,24.4893,24.6138,24.4893,24.5982,67478.0
2015-09-15 10:00:00,31.61,31.63,31.49,31.51,59980.0,24.5982,24.6138,24.5048,24.5204,59980.0
2015-09-15 10:10:00,31.52,31.62,31.51,31.61,59785.0,24.5282,24.606,24.5204,24.5982,59785.0
2015-09-15 10:20:00,31.6,31.69,31.58,31.59,45918.0,24.5904,24.6605,24.5749,24.5827,45918.0
2015-09-15 10:30:00,31.59,31.62,31.54,31.56,65423.0,24.5827,24.606,24.5437,24.5593,65423.0
2015-09-15 10:40:00,31.57,31.68,31.57,31.62,59062.0,24.5671,24.6527,24.5671,24.606,59062.0
2015-09-15 10:50:00,31.63,31.77,31.61,31.77,76859.0,24.6138,24.7227,24.5982,24.7227,76859.0
2015-09-15 11:00:00,31.76,31.79,31.73,31.76,45150.0,24.7149,24.7383,24.6916,24.7149,45150.0
2015-09-15 11:10:00,31.76,31.81,31.73,31.79,65466.0,24.7149,24.7539,24.6916,24.7383,65466.0
2015-09-15 11:20:00,31.79,31.87,31.78,31.85,77174.0,24.7383,24.8005,24.7305,24.785,77174.0
2015-09-15 11:30:00,31.86,31.92,31.83,31.86,179748.0,24.7928,24.8395,24.7694,24.7928,179748.0
2015-09-15 11:40:00,31.85,31.88,31.8,31.82,102358.0,24.785,24.8083,24.7461,24.7616,102358.0
2015-09-15 11:50:00,31.83,31.85,31.79,31.81,41966.0,24.7694,24.785,24.7383,24.7539,41966.0
2015-09-15 12:00:00,31.82,31.85,31.8,31.84,35798.0,24.7616,24.785,24.7461,24.7772,35798.0
2015-09-15 12:10:00,31.83,31.9,31.82,31.89,34348.0,24.7694,24.8239,24.7616,24.8161,34348.0
2015-09-15 12:20:00,31.89,31.92,31.83,31.85,52839.0,24.8161,24.8395,24.7694,24.785,52839.0
2015-09-15 12:30:00,31.85,31.86,31.79,31.8,39713.0,24.785,24.7928,24.7383,24.7461,39713.0
2015-09-15 12:40:00,31.81,31.82,31.74,31.76,31215.0,24.7539,24.7616,24.6994,24.7149,31215.0
2015-09-15 12:50:00,31.75,31.78,31.73,31.75,34959.0,24.7072,24.7305,24.6916,24.7072,34959.0
2015-09-15 13:00:00,31.74,31.8,31.73,31.78,41421.0,24.6994,24.7461,24.6916,24.7305,41421.0
2015-09-15 13:10:00,31.78,31.85,31.76,31.84,46817.0,24.7305,24.785,24.7149,24.7772,46817.0
2015-09-15 13:20:00,31.84,31.89,31.82,31.88,58206.0,24.7772,24.8161,24.7616,24.8083,58206.0
2015-09-15 13:30:00,31.89,31.97,31.89,31.96,84602.0,24.8161,24.8784,24.8161,24.8706,84602.0
2015-09-15 13:40:00,31.96,32.0,31.96,31.97,63445.0,24.8706,24.9017,24.8706,24.8784,63445.0
2015-09-15 13:50:00,31.97,31.99,31.96,31.98,41394.0,24.8784,24.8939,24.8706,24.8861,41394.0
2015-09-15 14:00:00,31.98,31.99,31.95,31.97,42147.0,24.8861,24.8939,24.8628,24.8784,42147.0
2015-09-15 14:10:00,31.98,32.0,31.94,31.98,43022.0,24.8861,24.9017,24.855,24.8861,43022.0
2015-09-15 14:20:00,31.97,32.0,31.95,32.0,44203.0,24.8784,24.9017,24.8628,24.9017,44203.0
2015-09-15 14:30:00,32.0,32.0,31.96,31.99,50552.0,24.9017,24.9017,24.8706,24.8939,50552.0
2015-09-15 14:40:00,31.99,32.0,31.97,31.97,98827.0,24.8939,24.9017,24.8784,24.8784,98827.0
2015-09-15 14:50:00,31.98,32.0,31.95,31.99,51826.0,24.8861,24.9017,24.8628,24.8939,51826.0
2015-09-15 15:00:00,31.99,32.02,31.95,32.01,215644.0,24.8939,24.9173,24.8628,24.9095,215644.0
2015-09-15 15:10:00,32.02,32.05,32.0,32.05,88345.0,24.9173,24.9406,24.9017,24.9406,88345.0
2015-09-15 15:20:00,32.05,32.15,32.03,32.15,188202.0,24.9406,25.0184,24.9251,25.0184,188202.0
2015-09-15 15:30:00,32.14,32.18,32.12,32.15,223060.0,25.0107,25.0418,24.9951,25.0184,223060.0
2015-09-15 15:40:00,32.15,32.19,32.14,32.15,194691.0,25.0184,25.0496,25.0107,25.0184,194691.0
2015-09-15 15:50:00,32.16,32.22,32.15,32.19,399394.0,25.0262,25.0729,25.0184,25.0496,399394.0
2015-09-16 09:30:00,32.02,32.25,31.91,32.23,64320.0,24.9173,25.0962,24.8317,25.0807,64320.0
2015-09-16 09:40:00,32.23,32.42,32.2,32.25,78114.0,25.0807,25.2285,25.0573,25.0962,78114.0
2015-09-16 09:50:00,32.25,32.25,32.16,32.16,34468.0,25.0962,25.0962,25.0262,25.0262,34468.0
2015-09-16 10:00:00,32.17,32.22,32.07,32.22,48815.0,25.034,25.0729,24.9562,25.0729,48815.0
2015-09-16 10:10:00,32.22,32.26,32.21,32.22,30494.0,25.0729,25.104,25.0651,25.0729,30494.0
2015-09-16 10:20:00,32.22,32.28,32.21,32.25,33312.0,25.0729,25.1196,25.0651,25.0962,33312.0
2015-09-16 10:30:00,32.24,32.28,32.22,32.27,59975.0,25.0885,25.1196,25.0729,25.1118,59975.0
2015-09-16 10:40:00,32.27,32.27,32.22,32.24,38571.0,25.1118,25.1118,25.0729,25.0885,38571.0
2015-09-16 10:50:00,32.24,32.32,32.23,32.31,66328.0,25.0885,25.1507,25.0807,25.1429,66328.0
2015-09-16 11:00:00,32.3,32.31,32.26,32.28,75390.0,25.1352,25.1429,25.104,25.1196,75390.0
2015-09-16 11:10:00,32.29,32.43,32.28,32.41,69351.0,25.1274,25.2363,25.1196,25.2208,69351.0
2015-09-16 11:20:00,32.41,32.47,32.39,32.42,39280.0,25.2208,25.2674,25.2052,25.2285,39280.0
2015-09-16 11:30:00,32.41,32.45,32.37,32.41,29277.0,25.2208,25.2519,25.1896,25.2208,29277.0
2015-09-16 11:40:00,32.41,32.47,32.4,32.44,60948.0,25.2208,25.2674,25.213,25.2441,60948.0
2015-09-16 11:50:00,32.44,32.48,32.44,32.45,34561.0,25.2441,25.2752,25.2441,25.2519,34561.0
2015-09-16 12:00:00,32.46,32.46,32.37,32.39,22069.0,25.2597,25.2597,25.1896,25.2052,22069.0
2015-09-16 12:10:00,32.38,32.43,32.37,32.42,23017.0,25.1974,25.2363,25.1896,25.2285,23017.0
2015-09-16 12:20:00,32.43,32.46,32.42,32.44,22911.0,25.2363,25.2597,25.2285,25.2441,22911.0
2015-09-16 12:30:00,32.45,32.47,32.41,32.44,24651.0,25.2519,25.2674,25.2208,25.2441,24651.0
2015-09-16 12:40:00,32.45,32.45,32.41,32.43,13675.0,25.2519,25.2519,25.2208,25.2363,13675.0
2015-09-16 12:50:00,32.43,32.48,32.42,32.47,17428.0,25.2363,25.2752,25.2285,25.2674,17428.0
2015-09-16 13:00:00,32.46,32.46,32.41,32.42,22786.0,25.2597,25.2597,25.2208,25.2285,22786.0
2015-09-16 13:10:00,32.42,32.44,32.36,32.36,40199.0,25.2285,25.2441,25.1818,25.1818,40199.0
2015-09-16 13:20:00,32.36,32.41,32.36,32.36,56925.0,25.1818,25.2208,25.1818,25.1818,56925.0
2015-09-16 13:30:00,32.35,32.41,32.35,32.37,27928.0,25.1741,25.2208,25.1741,25.1896,27928.0
2015-09-16 13:40:00,32.36,32.38,32.36,32.38,21399.0,25.1818,25.1974,25.1818,25.1974,21399.0
2015-09-16 13:50:00,32.38,32.39,32.33,32.36,62662.0,25.1974,25.2052,25.1585,25.1818,62662.0
2015-09-16 14:00:00,32.37,32.37,32.34,32.36,18487.0,25.1896,25.1896,25.1663,25.1818,18487.0
2015-09-16 14:10:00,32.36,32.38,32.32,32.33,25833.0,25.1818,25.1974,25.1507,25.1585,25833.0
2015-09-16 14:20:00,32.34,32.35,32.31,32.33,44826.0,25.1663,25.1741,25.1429,25.1585,44826.0
2015-09-16 14:30:00,32.32,32.32,32.28,32.3,31284.0,25.1507,25.1507,25.1196,25.1352,31284.0
2015-09-16 14:40:00,32.3,32.33,32.28,32.3,57626.0,25.1352,25.1585,25.1196,25.1352,57626.0
2015-09-16 14:50:00,32.3,32.38,32.29,32.37,59414.0,25.1352,25.1974,25.1274,25.1896,59414.0
2015-09-16 15:00:00,32.37,32.4,32.35,32.36,60332.0,25.1896,25.213,25.1741,25.1818,60332.0
2015-09-16 15:10:00,32.36,32.39,32.33,32.37,70361.0,25.1818,25.2052,25.1585,25.1896,70361.0
2015-09-16 15:20:00,32.37,32.4,32.35,32.37,57003.0,25.1896,25.213,25.1741,25.1896,57003.0
2015-09-16 15:30:00,32.38,32.4,32.35,32.37,65318.0,25.1974,25.213,25.1741,25.1896,65318.0
2015-09-16 15:40:00,32.38,32.39,32.35,32.36,60906.0,25.1974,25.2052,25.1741,25.1818,60906.0
2015-09-16 15:50:00,32.37,32.39,32.34,32.36,160062.0,25.1896,25.2052,25.1663,25.1818,160062.0
2015-09-17 09:30:00,32.34,32.46,32.21,32.44,70968.0,25.1663,25.2597,25.0651,25.2441,70968.0
2015-09-17 09:40:00,32.44,32.46,32.35,32.4,78707.0,25.2441,25.2597,25.1741,25.213,78707.0
2015-09-17 09:50:00,32.39,32.43,32.32,32.33,38251.0,25.2052,25.2363,25.1507,25.1585,38251.0
2015-09-17 10:00:00,32.31,32.43,32.29,32.4,36619.0,25.1429,25.2363,25.1274,25.213,36619.0
2015-09-17 10:10:00,32.4,32.43,32.33,32.34,52671.0,25.213,25.2363,25.1585,25.1663,52671.0
2015-09-17 10:20:00,32.35,32.4,32.31,32.38,43710.0,25.1741,25.213,25.1429,25.1974,43710.0
2015-09-17 10:30:00,32.37,32.37,32.31,32.33,65630.0,25.1896,25.1896,25.1429,25.1585,65630.0
2015-09-17 10:40:00,32.34,32.4,32.33,32.4,39340.0,25.1663,25.213,25.1585,25.213,39340.0
2015-09-17 10:50:00,32.4,32.43,32.38,32.4,34681.0,25.213,25.2363,25.1974,25.213,34681.0
2015-09-17 11:00:00,32.4,32.4,32.37,32.4,27279.0,25.213,25.213,25.1896,25.213,27279.0
2015-09-17 11:10:00,32.38,32.44,32.37,32.38,45844.0,25.1974,25.2441,25.1896,25.1974,45844.0
2015-09-17 11:20:00,32.38,32.43,32.36,32.43,37004.0,25.1974,25.2363,25.1818,25.2363,37004.0
2015-09-17 11:30:00,32.42,32.44,32.4,32.42,37547.0,25.2285,25.2441,25.213,25.2285,37547.0
2015-09-17 11:40:00,32.41,32.43,32.37,32.38,27277.0,25.2208,25.2363,25.1896,25.1974,27277.0
2015-09-17 11:50:00,32.38,32.4,32.36,32.38,27377.0,25.1974,25.213,25.1818,25.1974,27377.0
2015-09-17 12:00:00,32.37,32.39,32.33,32.39,34786.0,25.1896,25.2052,25.1585,25.2052,34786.0
2015-09-17 12:10:00,32.37,32.38,32.33,32.36,28916.0,25.1896,25.1974,25.1585,25.1818,28916.0
2015-09-17 12:20:00,32.37,32.38,32.34,32.37,19792.0,25.1896,25.1974,25.1663,25.1896,19792.0
2015-09-17 12:30:00,32.36,32.39,32.32,32.33,27982.0,25.1818,25.2052,25.1507,25.1585,27982.0
2015-09-17 12:40:00,32.33,32.34,32.3,32.33,58092.0,25.1585,25.1663,25.1352,25.1585,58092.0
2015-09-17 12:50:00,32.33,32.37,32.33,32.36,27419.0,25.1585,25.1896,25.1585,25.1818,27419.0
2015-09-17 13:00:00,32.35,32.36,32.32,32.33,39496.0,25.1741,25.1818,25.1507,25.1585,39496.0
2015-09-17 13:10:00,32.33,32.37,32.33,32.37,45300.0,25.1585,25.1896,25.1585,25.1896,45300.0
2015-09-17 13:20:00,32.37,32.42,32.35,32.39,56253.0,25.1896,25.2285,25.1741,25.2052,56253.0
2015-09-17 13:30:00,32.4,32.45,32.4,32.43,39357.0,25.213,25.2519,25.213,25.2363,39357.0
2015-09-17 13:40:00,32.44,32.47,32.42,32.46,27690.0,25.2441,25.2674,25.2285,25.2597,27690.0
2015-09-17 13:50:00,32.46,32.47,32.39,32.4,48163.0,25.2597,25.2674,25.2052,25.213,48163.0
2015-09-17 14:00:00,32.41,32.55,32.19,32.35,97844.0,25.2208,25.3297,25.0496,25.1741,97844.0
2015-09-17 14:10:00,32.35,32.52,32.34,32.44,69075.0,25.1741,25.3064,25.1663,25.2441,69075.0
2015-09-17 14:20:00,32.45,32.49,32.39,32.41,61428.0,25.2519,25.283,25.2052,25.2208,61428.0
2015-09-17 14:30:00,32.42,32.49,32.41,32.44,64572.0,25.2285,25.283,25.2208,25.2441,64572.0
2015-09-17 14:40:00,32.44,32.73,32.43,32.66,99867.0,25.2441,25.4698,25.2363,25.4153,99867.0
2015-09-17 14:50:00,32.67,32.71,32.61,32.66,56016.0,25.4231,25.4542,25.3764,25.4153,56016.0
2015-09-17 15:00:00,32.67,32.71,32.55,32.58,87675.0,25.4231,25.4542,25.3297,25.353,87675.0
2015-09-17 15:10:00,32.58,32.61,32.36,32.39,119735.0,25.353,25.3764,25.1818,25.2052,119735.0
2015-09-17 15:20:00,32.37,32.37,32.18,32.33,152564.0,25.1896,25.1896,25.0418,25.1585,152564.0
2015-09-17 15:30:00,32.32,32.37,32.26,32.29,117074.0,25.1507,25.1896,25.104,25.1274,117074.0
2015-09-17 15:40:00,32.3,32.36,32.27,32.31,152839.0,25.1352,25.1818,25.1118,25.1429,152839.0
2015-09-17 15:50:00,32.3,32.31,32.16,32.21,264486.0,25.1352,25.1429,25.0262,25.0651,264486.0
2015-09-18 09:30:00,31.81,32.12,31.52,31.67,591042.0,24.7539,24.9951,24.5282,24.6449,591042.0
2015-09-18 09:40:00,31.68,31.69,31.47,31.5,129368.0,24.6527,24.6605,24.4893,24.5126,129368.0
2015-09-18 09:50:00,31.49,31.65,31.48,31.65,73498.0,24.5048,24.6293,24.4971,24.6293,73498.0
2015-09-18 10:00:00,31.65,31.79,31.62,31.77,80166.0,24.6293,24.7383,24.606,24.7227,80166.0
2015-09-18 10:10:00,31.76,31.8,31.7,31.71,40525.0,24.7149,24.7461,24.6683,24.676,40525.0
2015-09-18 10:20:00,31.7,31.78,31.67,31.74,48785.0,24.6683,24.7305,24.6449,24.6994,48785.0
2015-09-18 10:30:00,31.74,31.74,31.6,31.6,46434.0,24.6994,24.6994,24.5904,24.5904,46434.0
2015-09-18 10:40:00,31.6,31.62,31.58,31.61,30338.0,24.5904,24.606,24.5749,24.5982,30338.0
2015-09-18 10:50:00,31.61,31.69,31.59,31.69,59083.0,24.5982,24.6605,24.5827,24.6605,59083.0
2015-09-18 11:00:00,31.69,31.8,31.68,31.78,46578.0,24.6605,24.7461,24.6527,24.7305,46578.0
2015-09-18 11:10:00,31.77,31.77,31.7,31.73,45267.0,24.7227,24.7227,24.6683,24.6916,45267.0
2015-09-18 11:20:00,31.73,31.75,31.69,31.69,46494.0,24.6916,24.7072,24.6605,24.6605,46494.0
2015-09-18 11:30:00,31.69,31.72,31.68,31.72,34845.0,24.6605,24.6838,24.6527,24.6838,34845.0
2015-09-18 11:40:00,31.73,31.78,31.7,31.76,65711.0,24.6916,24.7305,24.6683,24.7149,65711.0
2015-09-18 11:50:00,31.76,31.77,31.75,31.76,40926.0,24.7149,24.7227,24.7072,24.7149,40926.0
2015-09-18 12:00:00,31.77,31.77,31.71,31.71,29428.0,24.7227,24.7227,24.676,24.676,29428.0
2015-09-18 12:10:00,31.71,31.72,31.63,31.64,29603.0,24.676,24.6838,24.6138,24.6216,29603.0
2015-09-18 12:20:00,31.64,31.64,31.58,31.59,26211.0,24.6216,24.6216,24.5749,24.5827,26211.0
2015-09-18 12:30:00,31.59,31.6,31.55,31.59,46675.0,24.5827,24.5904,24.5515,24.5827,46675.0
2015-09-18 12:40:00,31.59,31.59,31.54,31.55,37093.0,24.5827,24.5827,24.5437,24.5515,37093.0
2015-09-18 12:50:00,31.55,31.55,31.48,31.48,34607.0,24.5515,24.5515,24.4971,24.4971,34607.0
2015-09-18 13:00:00,31.49,31.54,31.47,31.52,46090.0,24.5048,24.5437,24.4893,24.5282,46090.0
2015-09-18 13:10:00,31.51,31.51,31.46,31.48,39764.0,24.5204,24.5204,24.4815,24.4971,39764.0
2015-09-18 13:20:00,31.47,31.47,31.4,31.44,55149.0,24.4893,24.4893,24.4348,24.4659,55149.0
2015-09-18 13:30:00,31.45,31.46,31.4,31.41,26408.0,24.4737,24.4815,24.4348,24.4426,26408.0
2015-09-18 13:40:00,31.41,31.43,31.38,31.39,82535.0,24.4426,24.4581,24.4192,24.427,82535.0
2015-09-18 13:50:00,31.39,31.39,31.32,31.33,56605.0,24.427,24.427,24.3725,24.3803,56605.0
2015-09-18 14:00:00,31.32,31.39,31.31,31.37,38354.0,24.3725,24.427,24.3648,24.4115,38354.0
2015-09-18 14:10:00,31.36,31.42,31.36,31.39,90410.0,24.4037,24.4504,24.4037,24.427,90410.0
2015-09-18 14:20:00,31.39,31.43,31.38,31.43,48054.0,24.427,24.4581,24.4192,24.4581,48054.0
2015-09-18 14:30:00,31.43,31.43,31.39,31.41,53463.0,24.4581,24.4581,24.427,24.4426,53463.0
2015-09-18 14:40:00,31.42,31.45,31.38,31.39,52908.0,24.4504,24.4737,24.4192,24.427,52908.0
2015-09-18 14:50:00,31.39,31.46,31.37,31.44,100101.0,24.427,24.4815,24.4115,24.4659,100101.0
2015-09-18 15:00:00,31.44,31.46,31.36,31.37,82529.0,24.4659,24.4815,24.4037,24.4115,82529.0
2015-09-18 15:10:00,31.37,31.4,31.33,31.33,108697.0,24.4115,24.4348,24.3803,24.3803,108697.0
2015-09-18 15:20:00,31.33,31.33,31.27,31.27,105872.0,24.3803,24.3803,24.3336,24.3336,105872.0
2015-09-18 15:30:00,31.27,31.29,31.24,31.25,95079.0,24.3336,24.3492,24.3103,24.3181,95079.0
2015-09-18 15:40:00,31.24,31.25,31.17,31.18,147605.0,24.3103,24.3181,24.2558,24.2636,147605.0
2015-09-18 15:50:00,31.18,31.36,31.17,31.36,678822.0,24.2636,24.4037,24.2558,24.4037,678822.0
2015-09-21 09:30:00,31.43,31.72,31.3,31.34,78627.0,24.4581,24.6838,24.357,24.3881,78627.0
2015-09-21 09:40:00,31.34,31.49,31.3,31.43,59224.0,24.3881,24.5048,24.357,24.4581,59224.0
2015-09-21 09:50:00,31.43,31.45,31.34,31.4,56823.0,24.4581,24.4737,24.3881,24.4348,56823.0
2015-09-21 10:00:00,31.41,31.53,31.39,31.5,65892.0,24.4426,24.536,24.427,24.5126,65892.0
2015-09-21 10:10:00,31.51,31.56,31.4,31.43,102202.0,24.5204,24.5593,24.4348,24.4581,102202.0
2015-09-21 10:20:00,31.41,31.49,31.41,31.46,58391.0,24.4426,24.5048,24.4426,24.4815,58391.0
2015-09-21 10:30:00,31.47,31.54,31.46,31.53,65992.0,24.4893,24.5437,24.4815,24.536,65992.0
2015-09-21 10:40:00,31.53,31.58,31.51,31.53,33318.0,24.536,24.5749,24.5204,24.536,33318.0
2015-09-21 10:50:00,31.53,31.6,31.53,31.55,26211.0,24.536,24.5904,24.536,24.5515,26211.0
2015-09-21 11:00:00,31.56,31.6,31.54,31.55,35280.0,24.5593,24.5904,24.5437,24.5515,35280.0
2015-09-21 11:10:00,31.55,31.64,31.54,31.63,37621.0,24.5515,24.6216,24.5437,24.6138,37621.0
2015-09-21 11:20:00,31.64,31.64,31.52,31.56,52376.0,24.6216,24.6216,24.5282,24.5593,52376.0
2015-09-21 11:30:00,31.56,31.56,31.43,31.43,46945.0,24.5593,24.5593,24.4581,24.4581,46945.0
2015-09-21 11:40:00,31.43,31.46,31.42,31.45,30318.0,24.4581,24.4815,24.4504,24.4737,30318.0
2015-09-21 11:50:00,31.45,31.47,31.41,31.44,21641.0,24.4737,24.4893,24.4426,24.4659,21641.0
2015-09-21 12:00:00,31.45,31.45,31.31,31.34,43583.0,24.4737,24.4737,24.3648,24.3881,43583.0
2015-09-21 12:10:00,31.33,31.35,31.29,31.32,37824.0,24.3803,24.3959,24.3492,24.3725,37824.0
2015-09-21 12:20:00,31.32,31.37,31.32,31.36,30284.0,24.3725,24.4115,24.3725,24.4037,30284.0
2015-09-21 12:30:00,31.34,31.37,31.3,31.35,40183.0,24.3881,24.4115,24.357,24.3959,40183.0
2015-09-21 12:40:00,31.35,31.36,31.28,31.3,46229.0,24.3959,24.4037,24.3414,24.357,46229.0
2015-09-21 12:50:00,31.3,31.3,31.19,31.22,52831.0,24.357,24.357,24.2714,24.2947,52831.0
2015-09-21 13:00:00,31.23,31.27,31.21,31.26,38524.0,24.3025,24.3336,24.2869,24.3259,38524.0
2015-09-21 13:10:00,31.26,31.29,31.21,31.28,84900.0,24.3259,24.3492,24.2869,24.3414,84900.0
2015-09-21 13:20:00,31.28,31.35,31.27,31.31,60023.0,24.3414,24.3959,24.3336,24.3648,60023.0
2015-09-21 13:30:00,31.31,31.31,31.24,31.29,41711.0,24.3648,24.3648,24.3103,24.3492,41711.0
2015-09-21 13:40:00,31.29,31.37,31.28,31.33,35225.0,24.3492,24.4115,24.3414,24.3803,35225.0
2015-09-21 13:50:00,31.32,31.35,31.27,31.29,38438.0,24.3725,24.3959,24.3336,24.3492,38438.0
2015-09-21 14:00:00,31.29,31.32,31.26,31.27,41836.0,24.3492,24.3725,24.3259,24.3336,41836.0
2015-09-21 14:10:00,31.28,31.28,31.19,31.21,55428.0,24.3414,24.3414,24.2714,24.2869,55428.0
2015-09-21 14:20:00,31.21,31.24,31.18,31.19,54505.0,24.2869,24.3103,24.2636,24.2714,54505.0
2015-09-21 14:30:00,31.19,31.23,31.14,31.23,66755.0,24.2714,24.3025,24.2325,24.3025,66755.0
2015-09-21 14:40:00,31.23,31.23,31.18,31.22,78968.0,24.3025,24.3025,24.2636,24.2947,78968.0
2015-09-21 14:50:00,31.22,31.32,31.22,31.32,52490.0,24.2947,24.3725,24.2947,24.3725,52490.0
2015-09-21 15:00:00,31.32,31.33,31.3,31.33,63143.0,24.3725,24.3803,24.357,24.3803,63143.0
2015-09-21 15:10:00,31.33,31.34,31.31,31.33,68337.0,24.3803,24.3881,24.3648,24.3803,68337.0
2015-09-21 15:20:00,31.33,31.35,31.29,31.31,75664.0,24.3803,24.3959,24.3492,24.3648,75664.0
2015-09-21 15:30:00,31.3,31.32,31.22,31.22,122944.0,24.357,24.3725,24.2947,24.2947,122944.0
2015-09-21 15:40:00,31.22,31.25,31.21,31.24,94752.0,24.2947,24.3181,24.2869,24.3103,94752.0
2015-09-21 15:50:00,31.24,31.25,31.18,31.23,180923.0,24.3103,24.3181,24.2636,24.3025,180923.0
2015-09-22 09:30:00,30.29,30.39,30.01,30.05,238298.0,23.571,23.6488,23.3531,23.3843,238298.0
2015-09-22 09:40:00,30.05,30.13,29.88,29.89,306838.0,23.3843,23.4465,23.252,23.2597,306838.0
2015-09-22 09:50:00,29.89,29.94,29.87,29.9,140077.0,23.2597,23.2987,23.2442,23.2675,140077.0
2015-09-22 10:00:00,29.89,29.97,29.88,29.89,167160.0,23.2597,23.322,23.252,23.2597,167160.0
2015-09-22 10:10:00,29.88,29.88,29.79,29.82,281538.0,23.252,23.252,23.1819,23.2053,281538.0
2015-09-22 10:20:00,29.81,29.88,29.74,29.88,210523.0,23.1975,23.252,23.143,23.252,210523.0
2015-09-22 10:30:00,29.87,29.88,29.82,29.85,146602.0,23.2442,23.252,23.2053,23.2286,146602.0
2015-09-22 10:40:00,29.86,29.96,29.85,29.89,148993.0,23.2364,23.3142,23.2286,23.2597,148993.0
2015-09-22 10:50:00,29.89,30.02,29.88,30.02,76245.0,23.2597,23.3609,23.252,23.3609,76245.0
2015-09-22 11:00:00,30.02,30.02,29.93,29.97,142752.0,23.3609,23.3609,23.2909,23.322,142752.0
2015-09-22 11:10:00,29.97,30.01,29.95,29.99,67172.0,23.322,23.3531,23.3064,23.3376,67172.0
2015-09-22 11:20:00,29.99,30.0,29.93,29.94,85897.0,23.3376,23.3453,23.2909,23.2987,85897.0
2015-09-22 11:30:00,29.94,29.98,29.93,29.94,75635.0,23.2987,23.3298,23.2909,23.2987,75635.0
2015-09-22 11:40:00,29.95,29.98,29.93,29.98,80933.0,23.3064,23.3298,23.2909,23.3298,80933.0
2015-09-22 11:50:00,29.98,29.99,29.95,29.96,53212.0,23.3298,23.3376,23.3064,23.3142,53212.0
2015-09-22 12:00:00,29.96,30.05,29.95,30.01,100374.0,23.3142,23.3843,23.3064,23.3531,100374.0
2015-09-22 12:10:00,30.01,30.04,29.97,30.0,59450.0,23.3531,23.3765,23.322,23.3453,59450.0
2015-09-22 12:20:00,30.0,30.01,29.93,29.95,98674.0,23.3453,23.3531,23.2909,23.3064,98674.0
2015-09-22 12:30:00,29.95,29.96,29.94,29.96,75182.0,23.3064,23.3142,23.2987,23.3142,75182.0
2015-09-22 12:40:00,29.95,29.97,29.86,29.86,102162.0,23.3064,23.322,23.2364,23.2364,102162.0
2015-09-22 12:50:00,29.86,29.86,29.8,29.84,111459.0,23.2364,23.2364,23.1897,23.2208,111459.0
2015-09-22 13:00:00,29.83,29.92,29.83,29.86,107313.0,23.2131,23.2831,23.2131,23.2364,107313.0
2015-09-22 13:10:00,29.86,29.89,29.83,29.87,89411.0,23.2364,23.2597,23.2131,23.2442,89411.0
2015-09-22 13:20:00,29.86,29.86,29.81,29.81,67106.0,23.2364,23.2364,23.1975,23.1975,67106.0
2015-09-22 13:30:00,29.81,29.94,29.81,29.94,73782.0,23.1975,23.2987,23.1975,23.2987,73782.0
2015-09-22 13:40:00,29.94,29.97,29.93,29.97,69902.0,23.2987,23.322,23.2909,23.322,69902.0
2015-09-22 13:50:00,29.96,29.98,29.93,29.96,92946.0,23.3142,23.3298,23.2909,23.3142,92946.0
2015-09-22 14:00:00,29.96,29.98,29.93,29.96,113659.0,23.3142,23.3298,23.2909,23.3142,113659.0
2015-09-22 14:10:00,29.95,30.01,29.94,30.0,99984.0,23.3064,23.3531,23.2987,23.3453,99984.0
2015-09-22 14:20:00,30.01,30.01,29.97,30.0,67308.0,23.3531,23.3531,23.322,23.3453,67308.0
2015-09-22 14:30:00,30.01,30.06,30.0,30.04,88649.0,23.3531,23.392,23.3453,23.3765,88649.0
2015-09-22 14:40:00,30.04,30.07,29.99,30.01,91572.0,23.3765,23.3998,23.3376,23.3531,91572.0
2015-09-22 14:50:00,30.02,30.06,30.0,30.06,92949.0,23.3609,23.392,23.3453,23.392,92949.0
2015-09-22 15:00:00,30.05,30.06,30.02,30.03,69272.0,23.3843,23.392,23.3609,23.3687,69272.0
2015-09-22 15:10:00,30.02,30.04,30.0,30.01,94168.0,23.3609,23.3765,23.3453,23.3531,94168.0
2015-09-22 15:20:00,30.01,30.03,30.0,30.01,127387.0,23.3531,23.3687,23.3453,23.3531,127387.0
2015-09-22 15:30:00,30.02,30.09,30.01,30.06,165358.0,23.3609,23.4154,23.3531,23.392,165358.0
2015-09-22 15:40:00,30.06,30.07,29.99,30.01,191214.0,23.392,23.3998,23.3376,23.3531,191214.0
2015-09-22 15:50:00,30.0,30.09,29.97,30.08,618233.0,23.3453,23.4154,23.322,23.4076,618233.0
2015-09-23 09:30:00,30.14,30.17,29.96,30.0,78230.0,23.4543,23.4776,23.3142,23.3453,78230.0
2015-09-23 09:40:00,29.99,30.02,29.93,29.98,61985.0,23.3376,23.3609,23.2909,23.3298,61985.0
2015-09-23 09:50:00,29.99,30.17,29.99,30.17,73110.0,23.3376,23.4776,23.3376,23.4776,73110.0
2015-09-23 10:00:00,30.16,30.18,30.0,30.0,57479.0,23.4699,23.4854,23.3453,23.3453,57479.0
2015-09-23 10:10:00,30.0,30.07,30.0,30.03,53652.0,23.3453,23.3998,23.3453,23.3687,53652.0
2015-09-23 10:20:00,30.03,30.03,29.91,29.97,58397.0,23.3687,23.3687,23.2753,23.322,58397.0
2015-09-23 10:30:00,29.97,30.04,29.95,30.0,40959.0,23.322,23.3765,23.3064,23.3453,40959.0
2015-09-23 10:40:00,30.0,30.03,29.99,30.01,44959.0,23.3453,23.3687,23.3376,23.3531,44959.0
2015-09-23 10:50:00,30.01,30.05,29.98,30.0,43632.0,23.3531,23.3843,23.3298,23.3453,43632.0
2015-09-23 11:00:00,30.0,30.0,29.92,29.93,37783.0,23.3453,23.3453,23.2831,23.2909,37783.0
2015-09-23 11:10:00,29.92,29.92,29.79,29.8,77776.0,23.2831,23.2831,23.1819,23.1897,77776.0
2015-09-23 11:20:00,29.79,29.8,29.72,29.73,57422.0,23.1819,23.1897,23.1275,23.1352,57422.0
2015-09-23 11:30:00,29.73,29.74,29.69,29.72,56818.0,23.1352,23.143,23.1041,23.1275,56818.0
2015-09-23 11:40:00,29.71,29.71,29.6,29.62,100463.0,23.1197,23.1197,23.0341,23.0496,100463.0
2015-09-23 11:50:00,29.62,29.68,29.59,29.68,29882.0,23.0496,23.0963,23.0263,23.0963,29882.0
2015-09-23 12:00:00,29.67,29.68,29.59,29.6,39568.0,23.0885,23.0963,23.0263,23.0341,39568.0
2015-09-23 12:10:00,29.61,29.62,29.56,29.57,38802.0,23.0419,23.0496,23.003,23.0107,38802.0
2015-09-23 12:20:00,29.56,29.62,29.55,29.61,25515.0,23.003,23.0496,22.9952,23.0419,25515.0
2015-09-23 12:30:00,29.61,29.61,29.57,29.59,77687.0,23.0419,23.0419,23.0107,23.0263,77687.0
2015-09-23 12:40:00,29.59,29.62,29.57,29.58,44299.0,23.0263,23.0496,23.0107,23.0185,44299.0
2015-09-23 12:50:00,29.57,29.61,29.57,29.6,34472.0,23.0107,23.0419,23.0107,23.0341,34472.0
2015-09-23 13:00:00,29.6,29.69,29.58,29.66,38227.0,23.0341,23.1041,23.0185,23.0808,38227.0
2015-09-23 13:10:00,29.67,29.67,29.6,29.64,31534.0,23.0885,23.0885,23.0341,23.0652,31534.0
2015-09-23 13:20:00,29.64,29.64,29.54,29.54,37355.0,23.0652,23.0652,22.9874,22.9874,37355.0
2015-09-23 13:30:00,29.55,29.59,29.55,29.59,17285.0,22.9952,23.0263,22.9952,23.0263,17285.0
2015-09-23 13:40:00,29.59,29.69,29.58,29.66,36845.0,23.0263,23.1041,23.0185,23.0808,36845.0
2015-09-23 13:50:00,29.66,29.66,29.6,29.63,52831.0,23.0808,23.0808,23.0341,23.0574,52831.0
2015-09-23 14:00:00,29.63,29.72,29.63,29.7,38535.0,23.0574,23.1275,23.0574,23.1119,38535.0
2015-09-23 14:10:00,29.7,29.72,29.66,29.67,31949.0,23.1119,23.1275,23.0808,23.0885,31949.0
2015-09-23 14:20:00,29.67,29.67,29.62,29.62,41154.0,23.0885,23.0885,23.0496,23.0496,41154.0
2015-09-23 14:30:00,29.61,29.67,29.57,29.59,42349.0,23.0419,23.0885,23.0107,23.0263,42349.0
2015-09-23 14:40:00,29.59,29.6,29.57,29.6,27749.0,23.0263,23.0341,23.0107,23.0341,27749.0
2015-09-23 14:50:00,29.6,29.62,29.57,29.62,49770.0,23.0341,23.0496,23.0107,23.0496,49770.0
2015-09-23 15:00:00,29.62,29.69,29.6,29.69,61640.0,23.0496,23.1041,23.0341,23.1041,61640.0
2015-09-23 15:10:00,29.69,29.69,29.62,29.67,111518.0,23.1041,23.1041,23.0496,23.0885,111518.0
2015-09-23 15:20:00,29.68,29.69,29.64,29.69,129144.0,23.0963,23.1041,23.0652,23.1041,129144.0
2015-09-23 15:30:00,29.69,29.76,29.67,29.76,107496.0,23.1041,23.1586,23.0885,23.1586,107496.0
2015-09-23 15:40:00,29.75,29.76,29.68,29.72,137117.0,23.1508,23.1586,23.0963,23.1275,137117.0
2015-09-23 15:50:00,29.72,29.73,29.69,29.7,159978.0,23.1275,23.1352,23.1041,23.1119,159978.0
2015-09-24 09:30:00,29.5,29.89,29.29,29.29,74264.0,22.9563,23.2597,22.7928,22.7928,74264.0
2015-09-24 09:40:00,29.29,29.33,29.23,29.26,93696.0,22.7928,22.824,22.7462,22.7695,93696.0
2015-09-24 09:50:00,29.26,29.43,29.23,29.42,57377.0,22.7695,22.9018,22.7462,22.894,57377.0
2015-09-24 10:00:00,29.42,29.46,29.37,29.42,76523.0,22.894,22.9251,22.8551,22.894,76523.0
2015-09-24 10:10:00,29.43,29.47,29.42,29.46,62662.0,22.9018,22.9329,22.894,22.9251,62662.0
2015-09-24 10:20:00,29.46,29.46,29.31,29.32,125186.0,22.9251,22.9251,22.8084,22.8162,125186.0
2015-09-24 10:30:00,29.32,29.35,29.27,29.28,64491.0,22.8162,22.8395,22.7773,22.7851,64491.0
2015-09-24 10:40:00,29.28,29.28,29.18,29.27,85392.0,22.7851,22.7851,22.7072,22.7773,85392.0
2015-09-24 10:50:00,29.28,29.29,29.19,29.25,41724.0,22.7851,22.7928,22.715,22.7617,41724.0
2015-09-24 11:00:00,29.24,29.29,29.21,29.29,60742.0,22.7539,22.7928,22.7306,22.7928,60742.0
2015-09-24 11:10:00,29.28,29.36,29.25,29.35,64122.0,22.7851,22.8473,22.7617,22.8395,64122.0
2015-09-24 11:20:00,29.34,29.37,29.28,29.28,50159.0,22.8318,22.8551,22.7851,22.7851,50159.0
2015-09-24 11:30:00,29.28,29.35,29.26,29.28,66050.0,22.7851,22.8395,22.7695,22.7851,66050.0
2015-09-24 11:40:00,29.27,29.3,29.23,29.24,69251.0,22.7773,22.8006,22.7462,22.7539,69251.0
2015-09-24 11:50:00,29.24,29.24,29.17,29.19,105004.0,22.7539,22.7539,22.6995,22.715,105004.0
2015-09-24 12:00:00,29.2,29.26,29.18,29.2,69020.0,22.7228,22.7695,22.7072,22.7228,69020.0
2015-09-24 12:10:00,29.19,29.23,29.19,29.23,51557.0,22.715,22.7462,22.715,22.7462,51557.0
2015-09-24 12:20:00,29.22,29.26,29.19,29.23,48969.0,22.7384,22.7695,22.715,22.7462,48969.0
2015-09-24 12:30:00,29.23,29.29,29.19,29.24,142282.0,22.7462,22.7928,22.715,22.7539,142282.0
2015-09-24 12:40:00,29.25,29.28,29.21,29.22,32242.0,22.7617,22.7851,22.7306,22.7384,32242.0
2015-09-24 12:50:00,29.23,29.24,29.15,29.15,39679.0,22.7462,22.7539,22.6839,22.6839,39679.0
2015-09-24 13:00:00,29.15,29.19,29.11,29.19,43943.0,22.6839,22.715,22.6528,22.715,43943.0
2015-09-24 13:10:00,29.18,29.24,29.15,29.15,32590.0,22.7072,22.7539,22.6839,22.6839,32590.0
2015-09-24 13:20:00,29.16,29.17,29.11,29.14,30152.0,22.6917,22.6995,22.6528,22.6761,30152.0
2015-09-24 13:30:00,29.14,29.18,29.12,29.16,31839.0,22.6761,22.7072,22.6606,22.6917,31839.0
2015-09-24 13:40:00,29.16,29.33,29.16,29.33,57542.0,22.6917,22.824,22.6917,22.824,57542.0
2015-09-24 13:50:00,29.33,29.36,29.29,29.31,66304.0,22.824,22.8473,22.7928,22.8084,66304.0
2015-09-24 14:00:00,29.31,29.35,29.3,29.31,57391.0,22.8084,22.8395,22.8006,22.8084,57391.0
2015-09-24 14:10:00,29.31,29.37,29.27,29.36,94125.0,22.8084,22.8551,22.7773,22.8473,94125.0
2015-09-24 14:20:00,29.36,29.44,29.35,29.38,58009.0,22.8473,22.9096,22.8395,22.8629,58009.0
2015-09-24 14:30:00,29.38,29.42,29.38,29.42,40163.0,22.8629,22.894,22.8629,22.894,40163.0
2015-09-24 14:40:00,29.42,29.57,29.36,29.56,70517.0,22.894,23.0107,22.8473,23.003,70517.0
2015-09-24 14:50:00,29.56,29.67,29.52,29.61,69579.0,23.003,23.0885,22.9718,23.0419,69579.0
2015-09-24 15:00:00,29.6,29.62,29.47,29.49,103133.0,23.0341,23.0496,22.9329,22.9485,103133.0
2015-09-24 15:10:00,29.49,29.56,29.45,29.55,77493.0,22.9485,23.003,22.9174,22.9952,77493.0
2015-09-24 15:20:00,29.55,29.6,29.48,29.55,100470.0,22.9952,23.0341,22.9407,22.9952,100470.0
2015-09-24 15:30:00,29.55,29.56,29.5,29.52,101361.0,22.9952,23.003,22.9563,22.9718,101361.0
2015-09-24 15:40:00,29.52,29.59,29.51,29.54,111000.0,22.9718,23.0263,22.964,22.9874,111000.0
2015-09-24 15:50:00,29.53,29.54,29.46,29.49,257229.0,22.9796,22.9874,22.9251,22.9485,257229.0
2015-09-25 09:30:00,29.57,29.7,29.37,29.46,166078.0,23.0107,23.1119,22.8551,22.9251,166078.0
2015-09-25 09:40:00,29.46,29.59,29.42,29.59,133726.0,22.9251,23.0263,22.894,23.0263,133726.0
2015-09-25 09:50:00,29.6,29.68,29.58,29.58,63032.0,23.0341,23.0963,23.0185,23.0185,63032.0
2015-09-25 10:00:00,29.58,29.61,29.37,29.46,166781.0,23.0185,23.0419,22.8551,22.9251,166781.0
2015-09-25 10:10:00,29.45,29.52,29.4,29.45,219516.0,22.9174,22.9718,22.8784,22.9174,219516.0
2015-09-25 10:20:00,29.46,29.48,29.39,29.48,124753.0,22.9251,22.9407,22.8707,22.9407,124753.0
2015-09-25 10:30:00,29.48,29.56,29.46,29.55,71981.0,22.9407,23.003,22.9251,22.9952,71981.0
2015-09-25 10:40:00,29.55,29.56,29.48,29.52,61534.0,22.9952,23.003,22.9407,22.9718,61534.0
2015-09-25 10:50:00,29.52,29.62,29.51,29.62,46339.0,22.9718,23.0496,22.964,23.0496,46339.0
2015-09-25 11:00:00,29.62,29.62,29.58,29.61,53969.0,23.0496,23.0496,23.0185,23.0419,53969.0
2015-09-25 11:10:00,29.61,29.62,29.53,29.53,50148.0,23.0419,23.0496,22.9796,22.9796,50148.0
2015-09-25 11:20:00,29.52,29.57,29.5,29.52,49399.0,22.9718,23.0107,22.9563,22.9718,49399.0
2015-09-25 11:30:00,29.52,29.53,29.48,29.49,65006.0,22.9718,22.9796,22.9407,22.9485,65006.0
2015-09-25 11:40:00,29.49,29.53,29.48,29.48,57605.0,22.9485,22.9796,22.9407,22.9407,57605.0
2015-09-25 11:50:00,29.47,29.48,29.44,29.48,73993.0,22.9329,22.9407,22.9096,22.9407,73993.0
2015-09-25 12:00:00,29.48,29.5,29.45,29.46,65080.0,22.9407,22.9563,22.9174,22.9251,65080.0
2015-09-25 12:10:00,29.46,29.5,29.45,29.46,56654.0,22.9251,22.9563,22.9174,22.9251,56654.0
2015-09-25 12:20:00,29.46,29.47,29.45,29.46,31021.0,22.9251,22.9329,22.9174,22.9251,31021.0
2015-09-25 12:30:00,29.46,29.52,29.46,29.48,56818.0,22.9251,22.9718,22.9251,22.9407,56818.0
2015-09-25 12:40:00,29.48,29.56,29.48,29.53,45198.0,22.9407,23.003,22.9407,22.9796,45198.0
2015-09-25 12:50:00,29.54,29.57,29.53,29.54,42405.0,22.9874,23.0107,22.9796,22.9874,42405.0
2015-09-25 13:00:00,29.55,29.58,29.54,29.56,63791.0,22.9952,23.0185,22.9874,23.003,63791.0
2015-09-25 13:10:00,29.56,29.63,29.54,29.6,62067.0,23.003,23.0574,22.9874,23.0341,62067.0
2015-09-25 13:20:00,29.6,29.61,29.52,29.55,69367.0,23.0341,23.0419,22.9718,22.9952,69367.0
2015-09-25 13:30:00,29.56,29.59,29.53,29.55,58574.0,23.003,23.0263,22.9796,22.9952,58574.0
2015-09-25 13:40:00,29.55,29.6,29.55,29.6,56892.0,22.9952,23.0341,22.9952,23.0341,56892.0
2015-09-25 13:50:00,29.61,29.61,29.56,29.6,58978.0,23.0419,23.0419,23.003,23.0341,58978.0
2015-09-25 14:00:00,29.6,29.64,29.57,29.58,54841.0,23.0341,23.0652,23.0107,23.0185,54841.0
2015-09-25 14:10:00,29.59,29.59,29.49,29.5,100443.0,23.0263,23.0263,22.9485,22.9563,100443.0
2015-09-25 14:20:00,29.5,29.52,29.48,29.52,128810.0,22.9563,22.9718,22.9407,22.9718,128810.0
2015-09-25 14:30:00,29.51,29.52,29.43,29.48,149705.0,22.964,22.9718,22.9018,22.9407,149705.0
2015-09-25 14:40:00,29.48,29.53,29.43,29.44,277496.0,22.9407,22.9796,22.9018,22.9096,277496.0
2015-09-25 14:50:00,29.45,29.55,29.42,29.55,210834.0,22.9174,22.9952,22.894,22.9952,210834.0
2015-09-25 15:00:00,29.54,29.54,29.41,29.43,154476.0,22.9874,22.9874,22.8862,22.9018,154476.0
2015-09-25 15:10:00,29.44,29.52,29.43,29.5,200401.0,22.9096,22.9718,22.9018,22.9563,200401.0
2015-09-25 15:20:00,29.49,29.57,29.48,29.5,137877.0,22.9485,23.0107,22.9407,22.9563,137877.0
2015-09-25 15:30:00,29.5,29.57,29.44,29.46,182578.0,22.9563,23.0107,22.9096,22.9251,182578.0
2015-09-25 15:40:00,29.46,29.6,29.44,29.55,198684.0,22.9251,23.0341,22.9096,22.9952,198684.0
2015-09-25 15:50:00,29.56,29.61,29.48,29.57,480260.0,23.003,23.0419,22.9407,23.0107,480260.0
2015-09-28 09:30:00,29.36,29.66,29.35,29.46,77176.0,22.8473,23.0808,22.8395,22.9251,77176.0
2015-09-28 09:40:00,29.46,29.47,29.24,29.26,95849.0,22.9251,22.9329,22.7539,22.7695,95849.0
2015-09-28 09:50:00,29.26,29.3,29.18,29.28,106291.0,22.7695,22.8006,22.7072,22.7851,106291.0
2015-09-28 10:00:00,29.27,29.32,29.22,29.22,65280.0,22.7773,22.8162,22.7384,22.7384,65280.0
2015-09-28 10:10:00,29.21,29.28,29.19,29.23,45216.0,22.7306,22.7851,22.715,22.7462,45216.0
2015-09-28 10:20:00,29.22,29.26,29.19,29.24,37797.0,22.7384,22.7695,22.715,22.7539,37797.0
2015-09-28 10:30:00,29.23,29.27,29.2,29.24,41518.0,22.7462,22.7773,22.7228,22.7539,41518.0
2015-09-28 10:40:00,29.24,29.25,29.2,29.22,34260.0,22.7539,22.7617,22.7228,22.7384,34260.0
2015-09-28 10:50:00,29.22,29.22,29.16,29.19,34859.0,22.7384,22.7384,22.6917,22.715,34859.0
2015-09-28 11:00:00,29.2,29.23,29.16,29.21,30336.0,22.7228,22.7462,22.6917,22.7306,30336.0
2015-09-28 11:10:00,29.21,29.24,29.2,29.24,39823.0,22.7306,22.7539,22.7228,22.7539,39823.0
2015-09-28 11:20:00,29.24,29.29,29.23,29.26,52815.0,22.7539,22.7928,22.7462,22.7695,52815.0
2015-09-28 11:30:00,29.26,29.29,29.23,29.27,44542.0,22.7695,22.7928,22.7462,22.7773,44542.0
2015-09-28 11:40:00,29.26,29.29,29.24,29.24,28836.0,22.7695,22.7928,22.7539,22.7539,28836.0
2015-09-28 11:50:00,29.24,29.27,29.21,29.24,31158.0,22.7539,22.7773,22.7306,22.7539,31158.0
2015-09-28 12:00:00,29.24,29.24,29.19,29.22,36006.0,22.7539,22.7539,22.715,22.7384,36006.0
2015-09-28 12:10:00,29.22,29.26,29.2,29.25,50014.0,22.7384,22.7695,22.7228,22.7617,50014.0
2015-09-28 12:20:00,29.25,29.34,29.24,29.33,89983.0,22.7617,22.8318,22.7539,22.824,89983.0
2015-09-28 12:30:00,29.33,29.34,29.24,29.26,65152.0,22.824,22.8318,22.7539,22.7695,65152.0
2015-09-28 12:40:00,29.25,29.28,29.21,29.27,36615.0,22.7617,22.7851,22.7306,22.7773,36615.0
2015-09-28 12:50:00,29.26,29.27,29.21,29.24,39618.0,22.7695,22.7773,22.7306,22.7539,39618.0
2015-09-28 13:00:00,29.24,29.27,29.23,29.25,32289.0,22.7539,22.7773,22.7462,22.7617,32289.0
2015-09-28 13:10:00,29.24,29.24,29.16,29.18,45684.0,22.7539,22.7539,22.6917,22.7072,45684.0
2015-09-28 13:20:00,29.17,29.19,29.13,29.14,41258.0,22.6995,22.715,22.6683,22.6761,41258.0
2015-09-28 13:30:00,29.15,29.19,29.13,29.16,48533.0,22.6839,22.715,22.6683,22.6917,48533.0
2015-09-28 13:40:00,29.16,29.2,29.14,29.15,41920.0,22.6917,22.7228,22.6761,22.6839,41920.0
2015-09-28 13:50:00,29.15,29.19,29.15,29.17,70830.0,22.6839,22.715,22.6839,22.6995,70830.0
2015-09-28 14:00:00,29.17,29.2,29.14,29.19,84253.0,22.6995,22.7228,22.6761,22.715,84253.0
2015-09-28 14:10:00,29.19,29.19,29.14,29.18,67051.0,22.715,22.715,22.6761,22.7072,67051.0
2015-09-28 14:20:00,29.17,29.22,29.16,29.21,67681.0,22.6995,22.7384,22.6917,22.7306,67681.0
2015-09-28 14:30:00,29.21,29.25,29.19,29.25,37176.0,22.7306,22.7617,22.715,22.7617,37176.0
2015-09-28 14:40:00,29.26,29.26,29.18,29.18,45148.0,22.7695,22.7695,22.7072,22.7072,45148.0
2015-09-28 14:50:00,29.17,29.19,29.14,29.17,66361.0,22.6995,22.715,22.6761,22.6995,66361.0
2015-09-28 15:00:00,29.16,29.16,29.09,29.1,59169.0,22.6917,22.6917,22.6372,22.645,59169.0
2015-09-28 15:10:00,29.1,29.18,29.1,29.17,82622.0,22.645,22.7072,22.645,22.6995,82622.0
2015-09-28 15:20:00,29.17,29.2,29.15,29.17,119515.0,22.6995,22.7228,22.6839,22.6995,119515.0
2015-09-28 15:30:00,29.18,29.3,29.16,29.24,119635.0,22.7072,22.8006,22.6917,22.7539,119635.0
2015-09-28 15:40:00,29.23,29.29,29.21,29.24,97097.0,22.7462,22.7928,22.7306,22.7539,97097.0
2015-09-28 15:50:00,29.23,29.24,29.1,29.1,371788.0,22.7462,22.7539,22.645,22.645,371788.0
2015-09-29 09:30:00,29.25,29.73,29.08,29.14,98350.0,22.7617,23.1352,22.6294,22.6761,98350.0
2015-09-29 09:40:00,29.16,29.17,28.96,28.96,106785.0,22.6917,22.6995,22.536,22.536,106785.0
2015-09-29 09:50:00,28.96,29.07,28.93,29.04,152729.0,22.536,22.6216,22.5127,22.5983,152729.0
2015-09-29 10:00:00,29.04,29.18,29.03,29.11,87700.0,22.5983,22.7072,22.5905,22.6528,87700.0
2015-09-29 10:10:00,29.12,29.13,29.07,29.12,43232.0,22.6606,22.6683,22.6216,22.6606,43232.0
2015-09-29 10:20:00,29.13,29.36,29.12,29.35,61703.0,22.6683,22.8473,22.6606,22.8395,61703.0
2015-09-29 10:30:00,29.36,29.4,29.27,29.28,48895.0,22.8473,22.8784,22.7773,22.7851,48895.0
2015-09-29 10:40:00,29.27,29.28,29.16,29.16,39858.0,22.7773,22.7851,22.6917,22.6917,39858.0
2015-09-29 10:50:00,29.16,29.23,29.15,29.23,31639.0,22.6917,22.7462,22.6839,22.7462,31639.0
2015-09-29 11:00:00,29.23,29.29,29.19,29.19,40317.0,22.7462,22.7928,22.715,22.715,40317.0
2015-09-29 11:10:00,29.19,29.19,29.12,29.13,67592.0,22.715,22.715,22.6606,22.6683,67592.0
2015-09-29 11:20:00,29.13,29.18,29.12,29.15,29617.0,22.6683,22.7072,22.6606,22.6839,29617.0
2015-09-29 11:30:00,29.16,29.16,29.08,29.14,35106.0,22.6917,22.6917,22.6294,22.6761,35106.0
2015-09-29 11:40:00,29.13,29.15,29.04,29.06,35484.0,22.6683,22.6839,22.5983,22.6139,35484.0
2015-09-29 11:50:00,29.06,29.08,29.03,29.03,42399.0,22.6139,22.6294,22.5905,22.5905,42399.0
2015-09-29 12:00:00,29.03,29.05,28.96,28.96,43073.0,22.5905,22.6061,22.536,22.536,43073.0
2015-09-29 12:10:00,28.96,29.03,28.91,29.01,37713.0,22.536,22.5905,22.4971,22.575,37713.0
2015-09-29 12:20:00,29.01,29.05,28.99,29.03,31442.0,22.575,22.6061,22.5594,22.5905,31442.0
2015-09-29 12:30:00,29.04,29.05,29.0,29.01,30848.0,22.5983,22.6061,22.5672,22.575,30848.0
2015-09-29 12:40:00,29.01,29.02,28.95,28.98,45681.0,22.575,22.5827,22.5283,22.5516,45681.0
2015-09-29 12:50:00,28.98,29.01,28.95,28.97,49662.0,22.5516,22.575,22.5283,22.5438,49662.0
2015-09-29 13:00:00,28.97,29.0,28.93,28.95,35015.0,22.5438,22.5672,22.5127,22.5283,35015.0
2015-09-29 13:10:00,28.94,28.98,28.93,28.98,31447.0,22.5205,22.5516,22.5127,22.5516,31447.0
2015-09-29 13:20:00,28.97,29.0,28.93,28.99,38284.0,22.5438,22.5672,22.5127,22.5594,38284.0
2015-09-29 13:30:00,28.99,29.04,28.99,29.01,48335.0,22.5594,22.5983,22.5594,22.575,48335.0
2015-09-29 13:40:00,29.01,29.06,29.01,29.04,28211.0,22.575,22.6139,22.575,22.5983,28211.0
2015-09-29 13:50:00,29.04,29.04,28.99,29.02,28455.0,22.5983,22.5983,22.5594,22.5827,28455.0
2015-09-29 14:00:00,29.03,29.03,28.94,28.96,37356.0,22.5905,22.5905,22.5205,22.536,37356.0
2015-09-29 14:10:00,28.97,28.99,28.93,28.99,36702.0,22.5438,22.5594,22.5127,22.5594,36702.0
2015-09-29 14:20:00,28.99,29.03,28.94,29.02,42887.0,22.5594,22.5905,22.5205,22.5827,42887.0
2015-09-29 14:30:00,29.01,29.04,28.96,28.97,56364.0,22.575,22.5983,22.536,22.5438,56364.0
2015-09-29 14:40:00,28.97,28.97,28.87,28.89,48587.0,22.5438,22.5438,22.466,22.4816,48587.0
2015-09-29 14:50:00,28.88,28.94,28.88,28.91,56378.0,22.4738,22.5205,22.4738,22.4971,56378.0
2015-09-29 15:00:00,28.91,28.92,28.85,28.88,66770.0,22.4971,22.5049,22.4504,22.4738,66770.0
2015-09-29 15:10:00,28.88,28.93,28.86,28.87,66295.0,22.4738,22.5127,22.4582,22.466,66295.0
2015-09-29 15:20:00,28.87,28.87,28.81,28.83,109684.0,22.466,22.466,22.4193,22.4349,109684.0
2015-09-29 15:30:00,28.83,28.99,28.83,28.96,152184.0,22.4349,22.5594,22.4349,22.536,152184.0
2015-09-29 15:40:00,28.95,29.02,28.91,29.02,126633.0,22.5283,22.5827,22.4971,22.5827,126633.0
2015-09-29 15:50:00,29.01,29.04,28.94,28.95,669350.0,22.575,22.5983,22.5205,22.5283,669350.0
2015-09-30 09:30:00,29.19,29.73,28.75,29.56,170323.0,22.715,23.1352,22.3726,23.003,170323.0
2015-09-30 09:40:00,29.57,29.62,29.39,29.42,107413.0,23.0107,23.0496,22.8707,22.894,107413.0
2015-09-30 09:50:00,29.44,29.46,29.37,29.38,97796.0,22.9096,22.9251,22.8551,22.8629,97796.0
2015-09-30 10:00:00,29.39,29.6,29.38,29.59,92420.0,22.8707,23.0341,22.8629,23.0263,92420.0
2015-09-30 10:10:00,29.59,29.59,29.51,29.55,62367.0,23.0263,23.0263,22.964,22.9952,62367.0
2015-09-30 10:20:00,29.55,29.66,29.53,29.63,69901.0,22.9952,23.0808,22.9796,23.0574,69901.0
2015-09-30 10:30:00,29.63,29.63,29.47,29.54,80639.0,23.0574,23.0574,22.9329,22.9874,80639.0
2015-09-30 10:40:00,29.55,29.59,29.49,29.5,77145.0,22.9952,23.0263,22.9485,22.9563,77145.0
2015-09-30 10:50:00,29.49,29.52,29.36,29.41,72540.0,22.9485,22.9718,22.8473,22.8862,72540.0
2015-09-30 11:00:00,29.41,29.43,29.38,29.4,45268.0,22.8862,22.9018,22.8629,22.8784,45268.0
2015-09-30 11:10:00,29.4,29.49,29.39,29.48,52057.0,22.8784,22.9485,22.8707,22.9407,52057.0
2015-09-30 11:20:00,29.48,29.49,29.41,29.46,48501.0,22.9407,22.9485,22.8862,22.9251,48501.0
2015-09-30 11:30:00,29.45,29.46,29.33,29.37,55075.0,22.9174,22.9251,22.824,22.8551,55075.0
2015-09-30 11:40:00,29.36,29.37,29.3,29.34,53329.0,22.8473,22.8551,22.8006,22.8318,53329.0
2015-09-30 11:50:00,29.34,29.37,29.27,29.34,56438.0,22.8318,22.8551,22.7773,22.8318,56438.0
2015-09-30 12:00:00,29.34,29.39,29.25,29.26,50908.0,22.8318,22.8707,22.7617,22.7695,50908.0
2015-09-30 12:10:00,29.25,29.3,29.23,29.28,44243.0,22.7617,22.8006,22.7462,22.7851,44243.0
2015-09-30 12:20:00,29.28,29.37,29.27,29.37,36667.0,22.7851,22.8551,22.7773,22.8551,36667.0
2015-09-30 12:30:00,29.37,29.37,29.3,29.33,33257.0,22.8551,22.8551,22.8006,22.824,33257.0
2015-09-30 12:40:00,29.32,29.37,29.21,29.22,33606.0,22.8162,22.8551,22.7306,22.7384,33606.0
2015-09-30 12:50:00,29.23,29.3,29.22,29.3,40595.0,22.7462,22.8006,22.7384,22.8006,40595.0
2015-09-30 13:00:00,29.3,29.32,29.25,29.27,39552.0,22.8006,22.8162,22.7617,22.7773,39552.0
2015-09-30 13:10:00,29.27,29.36,29.27,29.35,35784.0,22.7773,22.8473,22.7773,22.8395,35784.0
2015-09-30 13:20:00,29.35,29.35,29.29,29.33,35046.0,22.8395,22.8395,22.7928,22.824,35046.0
2015-09-30 13:30:00,29.33,29.33,29.27,29.29,37404.0,22.824,22.824,22.7773,22.7928,37404.0
2015-09-30 13:40:00,29.3,29.38,29.3,29.35,30332.0,22.8006,22.8629,22.8006,22.8395,30332.0
2015-09-30 13:50:00,29.36,29.4,29.35,29.37,66221.0,22.8473,22.8784,22.8395,22.8551,66221.0
2015-09-30 14:00:00,29.37,29.37,29.31,29.34,40697.0,22.8551,22.8551,22.8084,22.8318,40697.0
2015-09-30 14:10:00,29.33,29.41,29.31,29.41,65777.0,22.824,22.8862,22.8084,22.8862,65777.0
2015-09-30 14:20:00,29.41,29.42,29.37,29.4,36701.0,22.8862,22.894,22.8551,22.8784,36701.0
2015-09-30 14:30:00,29.41,29.42,29.34,29.35,48919.0,22.8862,22.894,22.8318,22.8395,48919.0
2015-09-30 14:40:00,29.35,29.4,29.34,29.39,67266.0,22.8395,22.8784,22.8318,22.8707,67266.0
2015-09-30 14:50:00,29.39,29.46,29.37,29.45,56913.0,22.8707,22.9251,22.8551,22.9174,56913.0
2015-09-30 15:00:00,29.45,29.48,29.4,29.42,84693.0,22.9174,22.9407,22.8784,22.894,84693.0
2015-09-30 15:10:00,29.43,29.43,29.37,29.41,88631.0,22.9018,22.9018,22.8551,22.8862,88631.0
2015-09-30 15:20:00,29.4,29.49,29.39,29.49,86859.0,22.8784,22.9485,22.8707,22.9485,86859.0
2015-09-30 15:30:00,29.48,29.57,29.46,29.54,130936.0,22.9407,23.0107,22.9251,22.9874,130936.0
2015-09-30 15:40:00,29.54,29.63,29.53,29.58,129328.0,22.9874,23.0574,22.9796,23.0185,129328.0
2015-09-30 15:50:00,29.59,29.67,29.57,29.6,596074.0,23.0263,23.0885,23.0107,23.0341,596074.0
2015-10-01 09:30:00,29.69,29.75,29.44,29.49,76189.0,23.1041,23.1508,22.9096,22.9485,76189.0
2015-10-01 09:40:00,29.49,29.57,29.32,29.44,69069.0,22.9485,23.0107,22.8162,22.9096,69069.0
2015-10-01 09:50:00,29.44,29.47,29.22,29.26,71653.0,22.9096,22.9329,22.7384,22.7695,71653.0
2015-10-01 10:00:00,29.27,29.33,29.22,29.31,69575.0,22.7773,22.824,22.7384,22.8084,69575.0
2015-10-01 10:10:00,29.3,29.34,29.18,29.28,61537.0,22.8006,22.8318,22.7072,22.7851,61537.0
2015-10-01 10:20:00,29.28,29.35,29.25,29.3,56906.0,22.7851,22.8395,22.7617,22.8006,56906.0
2015-10-01 10:30:00,29.3,29.31,29.14,29.21,83267.0,22.8006,22.8084,22.6761,22.7306,83267.0
2015-10-01 10:40:00,29.21,29.23,29.11,29.14,65884.0,22.7306,22.7462,22.6528,22.6761,65884.0
2015-10-01 10:50:00,29.13,29.15,29.04,29.07,40934.0,22.6683,22.6839,22.5983,22.6216,40934.0
2015-10-01 11:00:00,29.06,29.06,28.99,29.03,48162.0,22.6139,22.6139,22.5594,22.5905,48162.0
2015-10-01 11:10:00,29.03,29.08,29.01,29.05,30310.0,22.5905,22.6294,22.575,22.6061,30310.0
2015-10-01 11:20:00,29.04,29.12,29.01,29.1,44093.0,22.5983,22.6606,22.575,22.645,44093.0
2015-10-01 11:30:00,29.11,29.14,29.04,29.13,60440.0,22.6528,22.6761,22.5983,22.6683,60440.0
2015-10-01 11:40:00,29.13,29.16,29.0,29.1,84469.0,22.6683,22.6917,22.5672,22.645,84469.0
2015-10-01 11:50:00,29.1,29.1,28.97,28.99,54578.0,22.645,22.645,22.5438,22.5594,54578.0
2015-10-01 12:00:00,28.98,28.98,28.89,28.91,41712.0,22.5516,22.5516,22.4816,22.4971,41712.0
2015-10-01 12:10:00,28.92,28.96,28.9,28.94,21440.0,22.5049,22.536,22.4894,22.5205,21440.0
2015-10-01 12:20:00,28.94,29.03,28.92,29.01,79479.0,22.5205,22.5905,22.5049,22.575,79479.0
2015-10-01 12:30:00,29.01,29.04,28.94,28.94,78409.0,22.575,22.5983,22.5205,22.5205,78409.0
2015-10-01 12:40:00,28.94,28.95,28.88,28.88,53554.0,22.5205,22.5283,22.4738,22.4738,53554.0
2015-10-01 12:50:00,28.88,28.92,28.87,28.89,40412.0,22.4738,22.5049,22.466,22.4816,40412.0
2015-10-01 13:00:00,28.88,28.94,28.87,28.9,60049.0,22.4738,22.5205,22.466,22.4894,60049.0
2015-10-01 13:10:00,28.9,28.95,28.87,28.9,41825.0,22.4894,22.5283,22.466,22.4894,41825.0
2015-10-01 13:20:00,28.9,28.9,28.87,28.88,36800.0,22.4894,22.4894,22.466,22.4738,36800.0
2015-10-01 13:30:00,28.87,28.92,28.87,28.89,54278.0,22.466,22.5049,22.466,22.4816,54278.0
2015-10-01 13:40:00,28.89,28.93,28.88,28.91,29566.0,22.4816,22.5127,22.4738,22.4971,29566.0
2015-10-01 13:50:00,28.91,28.96,28.89,28.96,59438.0,22.4971,22.536,22.4816,22.536,59438.0
2015-10-01 14:00:00,28.96,29.03,28.95,29.02,69384.0,22.536,22.5905,22.5283,22.5827,69384.0
2015-10-01 14:10:00,29.02,29.06,29.0,29.03,27308.0,22.5827,22.6139,22.5672,22.5905,27308.0
2015-10-01 14:20:00,29.03,29.05,29.01,29.04,80093.0,22.5905,22.6061,22.575,22.5983,80093.0
2015-10-01 14:30:00,29.05,29.07,29.01,29.05,56734.0,22.6061,22.6216,22.575,22.6061,56734.0
2015-10-01 14:40:00,29.06,29.09,29.04,29.04,68649.0,22.6139,22.6372,22.5983,22.5983,68649.0
2015-10-01 14:50:00,29.05,29.17,29.04,29.14,50266.0,22.6061,22.6995,22.5983,22.6761,50266.0
2015-10-01 15:00:00,29.13,29.2,29.1,29.12,67134.0,22.6683,22.7228,22.645,22.6606,67134.0
2015-10-01 15:10:00,29.12,29.2,29.12,29.18,97173.0,22.6606,22.7228,22.6606,22.7072,97173.0
2015-10-01 15:20:00,29.17,29.18,29.14,29.16,100091.0,22.6995,22.7072,22.6761,22.6917,100091.0
2015-10-01 15:30:00,29.16,29.16,29.07,29.07,117542.0,22.6917,22.6917,22.6216,22.6216,117542.0
2015-10-01 15:40:00,29.07,29.15,29.07,29.15,82030.0,22.6216,22.6839,22.6216,22.6839,82030.0
2015-10-01 15:50:00,29.15,29.25,29.14,29.24,411363.0,22.6839,22.7617,22.6761,22.7539,411363.0
2015-10-02 09:30:00,28.94,29.1,28.85,29.05,62037.0,22.5205,22.645,22.4504,22.6061,62037.0
2015-10-02 09:40:00,29.03,29.12,29.01,29.1,90544.0,22.5905,22.6606,22.575,22.645,90544.0
2015-10-02 09:50:00,29.09,29.3,29.02,29.26,71895.0,22.6372,22.8006,22.5827,22.7695,71895.0
2015-10-02 10:00:00,29.26,29.27,29.15,29.26,87530.0,22.7695,22.7773,22.6839,22.7695,87530.0
2015-10-02 10:10:00,29.26,29.38,29.24,29.32,78590.0,22.7695,22.8629,22.7539,22.8162,78590.0
2015-10-02 10:20:00,29.32,29.33,29.21,29.23,38353.0,22.8162,22.824,22.7306,22.7462,38353.0
2015-10-02 10:30:00,29.21,29.28,29.18,29.27,72404.0,22.7306,22.7851,22.7072,22.7773,72404.0
2015-10-02 10:40:00,29.26,29.32,29.2,29.21,71551.0,22.7695,22.8162,22.7228,22.7306,71551.0
2015-10-02 10:50:00,29.22,29.23,29.17,29.21,61064.0,22.7384,22.7462,22.6995,22.7306,61064.0
2015-10-02 11:00:00,29.21,29.36,29.21,29.35,46391.0,22.7306,22.8473,22.7306,22.8395,46391.0
2015-10-02 11:10:00,29.35,29.37,29.28,29.29,45230.0,22.8395,22.8551,22.7851,22.7928,45230.0
2015-10-02 11:20:00,29.29,29.33,29.24,29.3,43037.0,22.7928,22.824,22.7539,22.8006,43037.0
2015-10-02 11:30:00,29.31,29.38,29.28,29.31,66886.0,22.8084,22.8629,22.7851,22.8084,66886.0
2015-10-02 11:40:00,29.31,29.35,29.29,29.33,38500.0,22.8084,22.8395,22.7928,22.824,38500.0
2015-10-02 11:50:00,29.33,29.34,29.29,29.32,76752.0,22.824,22.8318,22.7928,22.8162,76752.0
2015-10-02 12:00:00,29.31,29.41,29.3,29.39,38893.0,22.8084,22.8862,22.8006,22.8707,38893.0
2015-10-02 12:10:00,29.39,29.52,29.39,29.51,73120.0,22.8707,22.9718,22.8707,22.964,73120.0
2015-10-02 12:20:00,29.51,29.54,29.49,29.51,46334.0,22.964,22.9874,22.9485,22.964,46334.0
2015-10-02 12:30:00,29.51,29.57,29.47,29.47,75357.0,22.964,23.0107,22.9329,22.9329,75357.0
2015-10-02 12:40:00,29.47,29.57,29.46,29.54,37626.0,22.9329,23.0107,22.9251,22.9874,37626.0
2015-10-02 12:50:00,29.55,29.61,29.54,29.58,55884.0,22.9952,23.0419,22.9874,23.0185,55884.0
2015-10-02 13:00:00,29.58,29.68,29.57,29.65,48896.0,23.0185,23.0963,23.0107,23.073,48896.0
2015-10-02 13:10:00,29.65,29.71,29.61,29.61,47206.0,23.073,23.1197,23.0419,23.0419,47206.0
2015-10-02 13:20:00,29.61,29.61,29.54,29.55,61166.0,23.0419,23.0419,22.9874,22.9952,61166.0
2015-10-02 13:30:00,29.55,29.59,29.52,29.52,46628.0,22.9952,23.0263,22.9718,22.9718,46628.0
2015-10-02 13:40:00,29.52,29.58,29.51,29.58,34409.0,22.9718,23.0185,22.964,23.0185,34409.0
2015-10-02 13:50:00,29.58,29.6,29.52,29.53,46162.0,23.0185,23.0341,22.9718,22.9796,46162.0
2015-10-02 14:00:00,29.53,29.61,29.52,29.6,36880.0,22.9796,23.0419,22.9718,23.0341,36880.0
2015-10-02 14:10:00,29.59,29.63,29.55,29.6,41850.0,23.0263,23.0574,22.9952,23.0341,41850.0
2015-10-02 14:20:00,29.59,29.67,29.58,29.67,51064.0,23.0263,23.0885,23.0185,23.0885,51064.0
2015-10-02 14:30:00,29.67,29.68,29.64,29.66,47958.0,23.0885,23.0963,23.0652,23.0808,47958.0
2015-10-02 14:40:00,29.66,29.66,29.57,29.59,53873.0,23.0808,23.0808,23.0107,23.0263,53873.0
2015-10-02 14:50:00,29.6,29.63,29.57,29.6,46036.0,23.0341,23.0574,23.0107,23.0341,46036.0
2015-10-02 15:00:00,29.59,29.72,29.58,29.72,55197.0,23.0263,23.1275,23.0185,23.1275,55197.0
2015-10-02 15:10:00,29.71,29.79,29.7,29.78,72049.0,23.1197,23.1819,23.1119,23.1741,72049.0
2015-10-02 15:20:00,29.79,29.87,29.76,29.87,119264.0,23.1819,23.2442,23.1586,23.2442,119264.0
2015-10-02 15:30:00,29.87,29.92,29.84,29.87,75542.0,23.2442,23.2831,23.2208,23.2442,75542.0
2015-10-02 15:40:00,29.87,29.88,29.83,29.88,98174.0,23.2442,23.252,23.2131,23.252,98174.0
2015-10-02 15:50:00,29.88,29.93,29.86,29.92,210052.0,23.252,23.2909,23.2364,23.2831,210052.0
2015-10-05 09:30:00,30.18,30.34,30.12,30.33,65738.0,23.4854,23.6099,23.4387,23.6021,65738.0
2015-10-05 09:40:00,30.34,30.43,30.31,30.37,60588.0,23.6099,23.68,23.5866,23.6333,60588.0
2015-10-05 09:50:00,30.38,30.4,30.21,30.23,42064.0,23.6411,23.6566,23.5088,23.5243,42064.0
2015-10-05 10:00:00,30.26,30.52,30.26,30.51,50741.0,23.5477,23.75,23.5477,23.7422,50741.0
2015-10-05 10:10:00,30.5,30.57,30.46,30.51,46038.0,23.7344,23.7889,23.7033,23.7422,46038.0
2015-10-05 10:20:00,30.51,30.6,30.48,30.58,29357.0,23.7422,23.8123,23.7189,23.7967,29357.0
2015-10-05 10:30:00,30.59,30.65,30.56,30.57,40585.0,23.8045,23.8512,23.7811,23.7889,40585.0
2015-10-05 10:40:00,30.57,30.61,30.53,30.55,35849.0,23.7889,23.82,23.7578,23.7733,35849.0
2015-10-05 10:50:00,30.55,30.62,30.5,30.6,31860.0,23.7733,23.8278,23.7344,23.8123,31860.0
2015-10-05 11:00:00,30.6,30.69,30.58,30.67,34913.0,23.8123,23.8823,23.7967,23.8667,34913.0
2015-10-05 11:10:00,30.66,30.67,30.56,30.6,25389.0,23.8589,23.8667,23.7811,23.8123,25389.0
2015-10-05 11:20:00,30.61,30.72,30.59,30.67,28935.0,23.82,23.9056,23.8045,23.8667,28935.0
2015-10-05 11:30:00,30.67,30.69,30.63,30.64,23167.0,23.8667,23.8823,23.8356,23.8434,23167.0
2015-10-05 11:40:00,30.64,30.66,30.6,30.62,29372.0,23.8434,23.8589,23.8123,23.8278,29372.0
2015-10-05 11:50:00,30.63,30.68,30.62,30.68,24031.0,23.8356,23.8745,23.8278,23.8745,24031.0
2015-10-05 12:00:00,30.68,30.68,30.63,30.65,19917.0,23.8745,23.8745,23.8356,23.8512,19917.0
2015-10-05 12:10:00,30.64,30.7,30.6,30.69,25786.0,23.8434,23.8901,23.8123,23.8823,25786.0
2015-10-05 12:20:00,30.69,30.72,30.66,30.72,61504.0,23.8823,23.9056,23.8589,23.9056,61504.0
2015-10-05 12:30:00,30.72,30.81,30.71,30.81,43883.0,23.9056,23.9757,23.8979,23.9757,43883.0
2015-10-05 12:40:00,30.81,30.81,30.75,30.77,23102.0,23.9757,23.9757,23.929,23.9445,23102.0
2015-10-05 12:50:00,30.77,30.79,30.7,30.72,34258.0,23.9445,23.9601,23.8901,23.9056,34258.0
2015-10-05 13:00:00,30.72,30.76,30.67,30.76,39005.0,23.9056,23.9368,23.8667,23.9368,39005.0
2015-10-05 13:10:00,30.75,30.81,30.74,30.81,31420.0,23.929,23.9757,23.9212,23.9757,31420.0
2015-10-05 13:20:00,30.81,30.82,30.77,30.8,35978.0,23.9757,23.9835,23.9445,23.9679,35978.0
2015-10-05 13:30:00,30.8,30.81,30.75,30.76,32656.0,23.9679,23.9757,23.929,23.9368,32656.0
2015-10-05 13:40:00,30.76,30.76,30.68,30.76,22061.0,23.9368,23.9368,23.8745,23.9368,22061.0
2015-10-05 13:50:00,30.76,30.78,30.72,30.73,21723.0,23.9368,23.9523,23.9056,23.9134,21723.0
2015-10-05 14:00:00,30.73,30.74,30.66,30.7,28532.0,23.9134,23.9212,23.8589,23.8901,28532.0
2015-10-05 14:10:00,30.7,30.72,30.68,30.69,52051.0,23.8901,23.9056,23.8745,23.8823,52051.0
2015-10-05 14:20:00,30.69,30.78,30.67,30.78,49114.0,23.8823,23.9523,23.8667,23.9523,49114.0
2015-10-05 14:30:00,30.78,30.82,30.76,30.79,40745.0,23.9523,23.9835,23.9368,23.9601,40745.0
2015-10-05 14:40:00,30.8,30.88,30.79,30.83,56654.0,23.9679,24.0301,23.9601,23.9912,56654.0
2015-10-05 14:50:00,30.83,30.87,30.82,30.85,38193.0,23.9912,24.0224,23.9835,24.0068,38193.0
2015-10-05 15:00:00,30.84,30.96,30.84,30.95,63781.0,23.999,24.0924,23.999,24.0846,63781.0
2015-10-05 15:10:00,30.95,30.95,30.86,30.87,54524.0,24.0846,24.0846,24.0146,24.0224,54524.0
2015-10-05 15:20:00,30.88,30.91,30.86,30.91,60492.0,24.0301,24.0535,24.0146,24.0535,60492.0
2015-10-05 15:30:00,30.9,30.93,30.84,30.86,70096.0,24.0457,24.0691,23.999,24.0146,70096.0
2015-10-05 15:40:00,30.85,30.88,30.81,30.88,83667.0,24.0068,24.0301,23.9757,24.0301,83667.0
2015-10-05 15:50:00,30.88,30.9,30.85,30.88,234640.0,24.0301,24.0457,24.0068,24.0301,234640.0
2015-10-06 09:30:00,30.84,31.14,30.84,31.1,60239.0,23.999,24.2325,23.999,24.2013,60239.0
2015-10-06 09:40:00,31.11,31.29,31.11,31.22,112903.0,24.2091,24.3492,24.2091,24.2947,112903.0
2015-10-06 09:50:00,31.22,31.4,31.16,31.39,98986.0,24.2947,24.4348,24.248,24.427,98986.0
2015-10-06 10:00:00,31.39,31.39,31.26,31.34,87856.0,24.427,24.427,24.3259,24.3881,87856.0
2015-10-06 10:10:00,31.34,31.37,31.22,31.24,61184.0,24.3881,24.4115,24.2947,24.3103,61184.0
2015-10-06 10:20:00,31.24,31.28,31.21,31.21,45841.0,24.3103,24.3414,24.2869,24.2869,45841.0
2015-10-06 10:30:00,31.22,31.23,31.16,31.2,30568.0,24.2947,24.3025,24.248,24.2792,30568.0
2015-10-06 10:40:00,31.2,31.27,31.18,31.2,32630.0,24.2792,24.3336,24.2636,24.2792,32630.0
2015-10-06 10:50:00,31.21,31.21,31.14,31.21,25982.0,24.2869,24.2869,24.2325,24.2869,25982.0
2015-10-06 11:00:00,31.21,31.3,31.21,31.29,37040.0,24.2869,24.357,24.2869,24.3492,37040.0
2015-10-06 11:10:00,31.29,31.46,31.27,31.46,45494.0,24.3492,24.4815,24.3336,24.4815,45494.0
2015-10-06 11:20:00,31.46,31.48,31.41,31.46,45285.0,24.4815,24.4971,24.4426,24.4815,45285.0
2015-10-06 11:30:00,31.46,31.47,31.31,31.34,42259.0,24.4815,24.4893,24.3648,24.3881,42259.0
2015-10-06 11:40:00,31.33,31.38,31.27,31.33,50964.0,24.3803,24.4192,24.3336,24.3803,50964.0
2015-10-06 11:50:00,31.35,31.41,31.32,31.41,137248.0,24.3959,24.4426,24.3725,24.4426,137248.0
2015-10-06 12:00:00,31.42,31.44,31.36,31.38,37725.0,24.4504,24.4659,24.4037,24.4192,37725.0
2015-10-06 12:10:00,31.38,31.39,31.31,31.32,42088.0,24.4192,24.427,24.3648,24.3725,42088.0
2015-10-06 12:20:00,31.32,31.39,31.31,31.38,48302.0,24.3725,24.427,24.3648,24.4192,48302.0
2015-10-06 12:30:00,31.38,31.41,31.33,31.34,40354.0,24.4192,24.4426,24.3803,24.3881,40354.0
2015-10-06 12:40:00,31.33,31.42,31.32,31.41,24041.0,24.3803,24.4504,24.3725,24.4426,24041.0
2015-10-06 12:50:00,31.41,31.44,31.38,31.41,30036.0,24.4426,24.4659,24.4192,24.4426,30036.0
2015-10-06 13:00:00,31.42,31.49,31.41,31.49,28875.0,24.4504,24.5048,24.4426,24.5048,28875.0
2015-10-06 13:10:00,31.49,31.53,31.48,31.5,61440.0,24.5048,24.536,24.4971,24.5126,61440.0
2015-10-06 13:20:00,31.51,31.58,31.5,31.56,49641.0,24.5204,24.5749,24.5126,24.5593,49641.0
2015-10-06 13:30:00,31.56,31.57,31.47,31.5,61409.0,24.5593,24.5671,24.4893,24.5126,61409.0
2015-10-06 13:40:00,31.49,31.52,31.47,31.52,29031.0,24.5048,24.5282,24.4893,24.5282,29031.0
2015-10-06 13:50:00,31.52,31.53,31.48,31.51,27999.0,24.5282,24.536,24.4971,24.5204,27999.0
2015-10-06 14:00:00,31.5,31.53,31.44,31.46,32613.0,24.5126,24.536,24.4659,24.4815,32613.0
2015-10-06 14:10:00,31.46,31.55,31.45,31.52,50403.0,24.4815,24.5515,24.4737,24.5282,50403.0
2015-10-06 14:20:00,31.53,31.53,31.48,31.51,73020.0,24.536,24.536,24.4971,24.5204,73020.0
2015-10-06 14:30:00,31.51,31.51,31.44,31.49,56011.0,24.5204,24.5204,24.4659,24.5048,56011.0
2015-10-06 14:40:00,31.48,31.49,31.41,31.46,38317.0,24.4971,24.5048,24.4426,24.4815,38317.0
2015-10-06 14:50:00,31.46,31.48,31.35,31.39,36821.0,24.4815,24.4971,24.3959,24.427,36821.0
2015-10-06 15:00:00,31.39,31.43,31.37,31.39,82255.0,24.427,24.4581,24.4115,24.427,82255.0
2015-10-06 15:10:00,31.39,31.4,31.34,31.39,67142.0,24.427,24.4348,24.3881,24.427,67142.0
2015-10-06 15:20:00,31.39,31.4,31.35,31.4,94983.0,24.427,24.4348,24.3959,24.4348,94983.0
2015-10-06 15:30:00,31.4,31.41,31.37,31.38,123944.0,24.4348,24.4426,24.4115,24.4192,123944.0
2015-10-06 15:40:00,31.38,31.39,31.33,31.38,127127.0,24.4192,24.427,24.3803,24.4192,127127.0
2015-10-06 15:50:00,31.38,31.38,31.31,31.33,294250.0,24.4192,24.4192,24.3648,24.3803,294250.0
2015-10-07 09:30:00,31.34,31.74,31.34,31.73,146903.0,24.5273,24.8404,24.5273,24.8326,146903.0
2015-10-07 09:40:00,31.73,31.77,31.44,31.44,99377.0,24.8326,24.8639,24.6056,24.6056,99377.0
2015-10-07 09:50:00,31.45,31.5,31.35,31.46,79618.0,24.6134,24.6526,24.5352,24.6213,79618.0
2015-10-07 10:00:00,31.46,31.59,31.45,31.49,72894.0,24.6213,24.723,24.6134,24.6447,72894.0
2015-10-07 10:10:00,31.49,31.51,31.41,31.51,51183.0,24.6447,24.6604,24.5821,24.6604,51183.0
2015-10-07 10:20:00,31.51,31.63,31.47,31.61,39564.0,24.6604,24.7543,24.6291,24.7386,39564.0
2015-10-07 10:30:00,31.61,31.62,31.35,31.36,82678.0,24.7386,24.7465,24.5352,24.543,82678.0
2015-10-07 10:40:00,31.36,31.36,31.23,31.27,80451.0,24.543,24.543,24.4412,24.4726,80451.0
2015-10-07 10:50:00,31.27,31.37,31.25,31.34,53417.0,24.4726,24.5508,24.4569,24.5273,53417.0
2015-10-07 11:00:00,31.35,31.37,31.11,31.19,61682.0,24.5352,24.5508,24.3473,24.4099,61682.0
2015-10-07 11:10:00,31.19,31.22,31.11,31.22,39720.0,24.4099,24.4334,24.3473,24.4334,39720.0
2015-10-07 11:20:00,31.21,31.23,31.07,31.11,29634.0,24.4256,24.4412,24.316,24.3473,29634.0
2015-10-07 11:30:00,31.11,31.33,31.1,31.32,136250.0,24.3473,24.5195,24.3395,24.5117,136250.0
2015-10-07 11:40:00,31.32,31.34,31.23,31.26,83914.0,24.5117,24.5273,24.4412,24.4647,83914.0
2015-10-07 11:50:00,31.26,31.48,31.24,31.46,63032.0,24.4647,24.6369,24.4491,24.6213,63032.0
2015-10-07 12:00:00,31.46,31.5,31.44,31.44,48295.0,24.6213,24.6526,24.6056,24.6056,48295.0
2015-10-07 12:10:00,31.44,31.52,31.43,31.52,48437.0,24.6056,24.6682,24.5978,24.6682,48437.0
2015-10-07 12:20:00,31.52,31.52,31.33,31.39,42935.0,24.6682,24.6682,24.5195,24.5665,42935.0
2015-10-07 12:30:00,31.38,31.43,31.37,31.38,26000.0,24.5586,24.5978,24.5508,24.5586,26000.0
2015-10-07 12:40:00,31.38,31.49,31.36,31.49,24875.0,24.5586,24.6447,24.543,24.6447,24875.0
2015-10-07 12:50:00,31.5,31.5,31.37,31.39,24969.0,24.6526,24.6526,24.5508,24.5665,24969.0
2015-10-07 13:00:00,31.39,31.51,31.39,31.51,25338.0,24.5665,24.6604,24.5665,24.6604,25338.0
2015-10-07 13:10:00,31.51,31.55,31.49,31.52,30624.0,24.6604,24.6917,24.6447,24.6682,30624.0
2015-10-07 13:20:00,31.52,31.55,31.51,31.52,39197.0,24.6682,24.6917,24.6604,24.6682,39197.0
2015-10-07 13:30:00,31.52,31.6,31.52,31.56,36517.0,24.6682,24.7308,24.6682,24.6995,36517.0
2015-10-07 13:40:00,31.56,31.65,31.54,31.63,39067.0,24.6995,24.7699,24.6839,24.7543,39067.0
2015-10-07 13:50:00,31.62,31.64,31.56,31.58,52885.0,24.7465,24.7621,24.6995,24.7152,52885.0
2015-10-07 14:00:00,31.58,31.66,31.58,31.59,39031.0,24.7152,24.7778,24.7152,24.723,39031.0
2015-10-07 14:10:00,31.59,31.62,31.56,31.6,41898.0,24.723,24.7465,24.6995,24.7308,41898.0
2015-10-07 14:20:00,31.61,31.62,31.52,31.53,44574.0,24.7386,24.7465,24.6682,24.676,44574.0
2015-10-07 14:30:00,31.54,31.58,31.44,31.49,45849.0,24.6839,24.7152,24.6056,24.6447,45849.0
2015-10-07 14:40:00,31.5,31.59,31.5,31.51,137087.0,24.6526,24.723,24.6526,24.6604,137087.0
2015-10-07 14:50:00,31.51,31.6,31.51,31.53,67608.0,24.6604,24.7308,24.6604,24.676,67608.0
2015-10-07 15:00:00,31.53,31.54,31.49,31.52,76045.0,24.676,24.6839,24.6447,24.6682,76045.0
2015-10-07 15:10:00,31.52,31.6,31.52,31.59,96931.0,24.6682,24.7308,24.6682,24.723,96931.0
2015-10-07 15:20:00,31.6,31.6,31.53,31.53,89453.0,24.7308,24.7308,24.676,24.676,89453.0
2015-10-07 15:30:00,31.53,31.57,31.5,31.52,150360.0,24.676,24.7073,24.6526,24.6682,150360.0
2015-10-07 15:40:00,31.52,31.53,31.48,31.49,105523.0,24.6682,24.676,24.6369,24.6447,105523.0
2015-10-07 15:50:00,31.49,31.54,31.47,31.53,256704.0,24.6447,24.6839,24.6291,24.676,256704.0
2015-10-08 09:30:00,31.62,31.73,31.56,31.59,157747.0,24.7465,24.8326,24.6995,24.723,157747.0
2015-10-08 09:40:00,31.59,31.62,31.52,31.61,80927.0,24.723,24.7465,24.6682,24.7386,80927.0
2015-10-08 09:50:00,31.61,31.69,31.53,31.54,122148.0,24.7386,24.8013,24.676,24.6839,122148.0
2015-10-08 10:00:00,31.54,31.59,31.5,31.51,60397.0,24.6839,24.723,24.6526,24.6604,60397.0
2015-10-08 10:10:00,31.52,31.55,31.48,31.53,38007.0,24.6682,24.6917,24.6369,24.676,38007.0
2015-10-08 10:20:00,31.53,31.53,31.46,31.46,55541.0,24.676,24.676,24.6213,24.6213,55541.0
2015-10-08 10:30:00,31.47,31.53,31.47,31.52,100358.0,24.6291,24.676,24.6291,24.6682,100358.0
2015-10-08 10:40:00,31.53,31.58,31.48,31.51,59434.0,24.676,24.7152,24.6369,24.6604,59434.0
2015-10-08 10:50:00,31.52,31.6,31.52,31.6,86405.0,24.6682,24.7308,24.6682,24.7308,86405.0
2015-10-08 11:00:00,31.6,31.61,31.51,31.56,79842.0,24.7308,24.7386,24.6604,24.6995,79842.0
2015-10-08 11:10:00,31.57,31.66,31.56,31.66,49275.0,24.7073,24.7778,24.6995,24.7778,49275.0
2015-10-08 11:20:00,31.66,31.78,31.66,31.78,51904.0,24.7778,24.8717,24.7778,24.8717,51904.0
2015-10-08 11:30:00,31.78,31.85,31.77,31.8,52761.0,24.8717,24.9265,24.8639,24.8873,52761.0
2015-10-08 11:40:00,31.8,31.82,31.75,31.79,63051.0,24.8873,24.903,24.8482,24.8795,63051.0
2015-10-08 11:50:00,31.79,31.79,31.76,31.78,169665.0,24.8795,24.8795,24.856,24.8717,169665.0
2015-10-08 12:00:00,31.78,31.82,31.76,31.76,240722.0,24.8717,24.903,24.856,24.856,240722.0
2015-10-08 12:10:00,31.77,31.8,31.75,31.77,161286.0,24.8639,24.8873,24.8482,24.8639,161286.0
2015-10-08 12:20:00,31.77,31.83,31.71,31.81,95075.0,24.8639,24.9108,24.8169,24.8952,95075.0
2015-10-08 12:30:00,31.81,31.91,31.8,31.89,49380.0,24.8952,24.9734,24.8873,24.9578,49380.0
2015-10-08 12:40:00,31.89,31.97,31.84,31.86,63599.0,24.9578,25.0204,24.9186,24.9343,63599.0
2015-10-08 12:50:00,31.86,31.96,31.86,31.95,30722.0,24.9343,25.0126,24.9343,25.0047,30722.0
2015-10-08 13:00:00,31.96,31.98,31.89,31.95,44577.0,25.0126,25.0282,24.9578,25.0047,44577.0
2015-10-08 13:10:00,31.95,31.99,31.92,31.99,23143.0,25.0047,25.036,24.9813,25.036,23143.0
2015-10-08 13:20:00,31.99,32.0,31.96,31.98,46962.0,25.036,25.0439,25.0126,25.0282,46962.0
2015-10-08 13:30:00,31.98,32.04,31.97,32.02,131667.0,25.0282,25.0752,25.0204,25.0595,131667.0
2015-10-08 13:40:00,32.02,32.04,31.99,32.0,43642.0,25.0595,25.0752,25.036,25.0439,43642.0
2015-10-08 13:50:00,32.0,32.0,31.95,32.0,33065.0,25.0439,25.0439,25.0047,25.0439,33065.0
2015-10-08 14:00:00,32.0,32.1,31.96,32.02,76421.0,25.0439,25.1221,25.0126,25.0595,76421.0
2015-10-08 14:10:00,32.02,32.19,32.02,32.17,130656.0,25.0595,25.1926,25.0595,25.1769,130656.0
2015-10-08 14:20:00,32.18,32.18,32.09,32.15,42005.0,25.1847,25.1847,25.1143,25.1613,42005.0
2015-10-08 14:30:00,32.15,32.24,32.14,32.18,58606.0,25.1613,25.2317,25.1534,25.1847,58606.0
2015-10-08 14:40:00,32.17,32.23,32.1,32.13,85926.0,25.1769,25.2239,25.1221,25.1456,85926.0
2015-10-08 14:50:00,32.13,32.21,32.09,32.19,79679.0,25.1456,25.2082,25.1143,25.1926,79679.0
2015-10-08 15:00:00,32.19,32.26,32.18,32.25,78880.0,25.1926,25.2473,25.1847,25.2395,78880.0
2015-10-08 15:10:00,32.25,32.28,32.23,32.25,69272.0,25.2395,25.263,25.2239,25.2395,69272.0
2015-10-08 15:20:00,32.25,32.25,32.18,32.23,86428.0,25.2395,25.2395,25.1847,25.2239,86428.0
2015-10-08 15:30:00,32.24,32.27,32.18,32.19,89844.0,25.2317,25.2552,25.1847,25.1926,89844.0
2015-10-08 15:40:00,32.19,32.28,32.19,32.27,92897.0,25.1926,25.263,25.1926,25.2552,92897.0
2015-10-08 15:50:00,32.27,32.28,32.26,32.27,194582.0,25.2552,25.263,25.2473,25.2552,194582.0
2015-10-09 09:30:00,32.3,32.57,32.3,32.55,100150.0,25.2787,25.49,25.2787,25.4743,100150.0
2015-10-09 09:40:00,32.55,32.66,32.47,32.49,150600.0,25.4743,25.5604,25.4117,25.4273,150600.0
2015-10-09 09:50:00,32.49,32.64,32.49,32.61,138273.0,25.4273,25.5447,25.4273,25.5213,138273.0
2015-10-09 10:00:00,32.6,32.62,32.44,32.45,143741.0,25.5134,25.5291,25.3882,25.396,143741.0
2015-10-09 10:10:00,32.45,32.56,32.37,32.55,90226.0,25.396,25.4821,25.3334,25.4743,90226.0
2015-10-09 10:20:00,32.55,32.56,32.47,32.54,72644.0,25.4743,25.4821,25.4117,25.4665,72644.0
2015-10-09 10:30:00,32.53,32.58,32.5,32.51,80946.0,25.4587,25.4978,25.4352,25.443,80946.0
2015-10-09 10:40:00,32.52,32.57,32.49,32.54,71364.0,25.4508,25.49,25.4273,25.4665,71364.0
2015-10-09 10:50:00,32.54,32.63,32.53,32.63,49619.0,25.4665,25.5369,25.4587,25.5369,49619.0
2015-10-09 11:00:00,32.63,32.66,32.57,32.58,57501.0,25.5369,25.5604,25.49,25.4978,57501.0
2015-10-09 11:10:00,32.58,32.64,32.54,32.6,76852.0,25.4978,25.5447,25.4665,25.5134,76852.0
2015-10-09 11:20:00,32.61,32.65,32.57,32.64,43476.0,25.5213,25.5526,25.49,25.5447,43476.0
2015-10-09 11:30:00,32.64,32.64,32.6,32.6,47090.0,25.5447,25.5447,25.5134,25.5134,47090.0
2015-10-09 11:40:00,32.6,32.64,32.59,32.64,52122.0,25.5134,25.5447,25.5056,25.5447,52122.0
2015-10-09 11:50:00,32.63,32.68,32.62,32.67,46317.0,25.5369,25.576,25.5291,25.5682,46317.0
2015-10-09 12:00:00,32.67,32.7,32.65,32.66,53194.0,25.5682,25.5917,25.5526,25.5604,53194.0
2015-10-09 12:10:00,32.65,32.74,32.64,32.71,92261.0,25.5526,25.623,25.5447,25.5995,92261.0
2015-10-09 12:20:00,32.7,32.74,32.7,32.73,59918.0,25.5917,25.623,25.5917,25.6152,59918.0
2015-10-09 12:30:00,32.73,32.73,32.69,32.73,44055.0,25.6152,25.6152,25.5839,25.6152,44055.0
2015-10-09 12:40:00,32.72,32.75,32.72,32.75,31607.0,25.6074,25.6308,25.6074,25.6308,31607.0
2015-10-09 12:50:00,32.75,32.79,32.74,32.76,56877.0,25.6308,25.6621,25.623,25.6387,56877.0
2015-10-09 13:00:00,32.77,32.77,32.73,32.73,46580.0,25.6465,25.6465,25.6152,25.6152,46580.0
2015-10-09 13:10:00,32.73,32.73,32.69,32.7,31497.0,25.6152,25.6152,25.5839,25.5917,31497.0
2015-10-09 13:20:00,32.71,32.78,32.7,32.77,71065.0,25.5995,25.6543,25.5917,25.6465,71065.0
2015-10-09 13:30:00,32.77,32.8,32.76,32.79,85927.0,25.6465,25.67,25.6387,25.6621,85927.0
2015-10-09 13:40:00,32.79,32.98,32.79,32.93,142783.0,25.6621,25.8108,25.6621,25.7717,142783.0
2015-10-09 13:50:00,32.93,33.0,32.87,32.97,131362.0,25.7717,25.8265,25.7247,25.803,131362.0
2015-10-09 14:00:00,32.96,32.98,32.9,32.92,88906.0,25.7952,25.8108,25.7482,25.7639,88906.0
2015-10-09 14:10:00,32.92,32.98,32.92,32.96,83157.0,25.7639,25.8108,25.7639,25.7952,83157.0
2015-10-09 14:20:00,32.96,33.0,32.92,33.0,77729.0,25.7952,25.8265,25.7639,25.8265,77729.0
2015-10-09 14:30:00,32.99,33.04,32.99,33.02,208873.0,25.8187,25.8578,25.8187,25.8421,208873.0
2015-10-09 14:40:00,33.02,33.08,33.02,33.02,176968.0,25.8421,25.8891,25.8421,25.8421,176968.0
2015-10-09 14:50:00,33.02,33.04,32.99,33.03,123764.0,25.8421,25.8578,25.8187,25.85,123764.0
2015-10-09 15:00:00,33.02,33.03,32.97,33.02,83517.0,25.8421,25.85,25.803,25.8421,83517.0
2015-10-09 15:10:00,33.02,33.05,33.01,33.04,146559.0,25.8421,25.8656,25.8343,25.8578,146559.0
2015-10-09 15:20:00,33.03,33.08,33.03,33.08,121532.0,25.85,25.8891,25.85,25.8891,121532.0
2015-10-09 15:30:00,33.08,33.14,33.05,33.08,243386.0,25.8891,25.9361,25.8656,25.8891,243386.0
2015-10-09 15:40:00,33.07,33.18,33.07,33.18,214988.0,25.8813,25.9674,25.8813,25.9674,214988.0
2015-10-09 15:50:00,33.17,33.2,33.15,33.16,483495.0,25.9595,25.983,25.9439,25.9517,483495.0
2015-10-12 09:30:00,33.57,33.66,33.33,33.37,317788.0,26.2726,26.343,26.0848,26.1161,317788.0
2015-10-12 09:40:00,33.35,33.46,33.19,33.46,154007.0,26.1004,26.1865,25.9752,26.1865,154007.0
2015-10-12 09:50:00,33.46,33.47,33.09,33.09,126024.0,26.1865,26.1943,25.8969,25.8969,126024.0
2015-10-12 10:00:00,33.09,33.13,32.94,33.08,214407.0,25.8969,25.9282,25.7795,25.8891,214407.0
2015-10-12 10:10:00,33.08,33.09,32.75,32.8,232227.0,25.8891,25.8969,25.6308,25.67,232227.0
2015-10-12 10:20:00,32.8,32.82,32.73,32.75,249262.0,25.67,25.6856,25.6152,25.6308,249262.0
2015-10-12 10:30:00,32.75,32.92,32.68,32.9,247744.0,25.6308,25.7639,25.576,25.7482,247744.0
2015-10-12 10:40:00,32.9,33.14,32.89,33.13,132856.0,25.7482,25.9361,25.7404,25.9282,132856.0
2015-10-12 10:50:00,33.13,33.21,33.09,33.09,95355.0,25.9282,25.9908,25.8969,25.8969,95355.0
2015-10-12 11:00:00,33.09,33.27,33.05,33.23,114764.0,25.8969,26.0378,25.8656,26.0065,114764.0
2015-10-12 11:10:00,33.23,33.26,33.18,33.22,90807.0,26.0065,26.03,25.9674,25.9987,90807.0
2015-10-12 11:20:00,33.21,33.23,33.16,33.2,61233.0,25.9908,26.0065,25.9517,25.983,61233.0
2015-10-12 11:30:00,33.19,33.22,33.18,33.18,50762.0,25.9752,25.9987,25.9674,25.9674,50762.0
2015-10-12 11:40:00,33.18,33.23,33.13,33.13,120606.0,25.9674,26.0065,25.9282,25.9282,120606.0
2015-10-12 11:50:00,33.13,33.13,33.06,33.1,37751.0,25.9282,25.9282,25.8734,25.9047,37751.0
2015-10-12 12:00:00,33.1,33.11,33.09,33.1,35066.0,25.9047,25.9126,25.8969,25.9047,35066.0
2015-10-12 12:10:00,33.1,33.16,33.09,33.09,43274.0,25.9047,25.9517,25.8969,25.8969,43274.0
2015-10-12 12:20:00,33.09,33.12,33.07,33.1,46047.0,25.8969,25.9204,25.8813,25.9047,46047.0
2015-10-12 12:30:00,33.09,33.17,33.09,33.15,36297.0,25.8969,25.9595,25.8969,25.9439,36297.0
2015-10-12 12:40:00,33.14,33.17,33.14,33.16,32557.0,25.9361,25.9595,25.9361,25.9517,32557.0
2015-10-12 12:50:00,33.15,33.18,33.14,33.16,45706.0,25.9439,25.9674,25.9361,25.9517,45706.0
2015-10-12 13:00:00,33.16,33.21,33.16,33.19,85288.0,25.9517,25.9908,25.9517,25.9752,85288.0
2015-10-12 13:10:00,33.2,33.2,33.13,33.16,33241.0,25.983,25.983,25.9282,25.9517,33241.0
2015-10-12 13:20:00,33.16,33.21,33.15,33.2,32425.0,25.9517,25.9908,25.9439,25.983,32425.0
2015-10-12 13:30:00,33.2,33.26,33.2,33.25,60387.0,25.983,26.03,25.983,26.0221,60387.0
2015-10-12 13:40:00,33.24,33.26,33.24,33.25,39925.0,26.0143,26.03,26.0143,26.0221,39925.0
2015-10-12 13:50:00,33.25,33.26,33.21,33.21,25828.0,26.0221,26.03,25.9908,25.9908,25828.0
2015-10-12 14:00:00,33.21,33.26,33.2,33.26,77391.0,25.9908,26.03,25.983,26.03,77391.0
2015-10-12 14:10:00,33.25,33.26,33.24,33.25,32462.0,26.0221,26.03,26.0143,26.0221,32462.0
2015-10-12 14:20:00,33.24,33.25,33.24,33.24,35687.0,26.0143,26.0221,26.0143,26.0143,35687.0
2015-10-12 14:30:00,33.24,33.28,33.24,33.25,72003.0,26.0143,26.0456,26.0143,26.0221,72003.0
2015-10-12 14:40:00,33.25,33.25,33.21,33.23,42562.0,26.0221,26.0221,25.9908,26.0065,42562.0
2015-10-12 14:50:00,33.23,33.23,33.21,33.21,64624.0,26.0065,26.0065,25.9908,25.9908,64624.0
2015-10-12 15:00:00,33.22,33.25,33.21,33.25,80419.0,25.9987,26.0221,25.9908,26.0221,80419.0
2015-10-12 15:10:00,33.25,33.28,33.24,33.26,89837.0,26.0221,26.0456,26.0143,26.03,89837.0
2015-10-12 15:20:00,33.25,33.27,33.24,33.26,56813.0,26.0221,26.0378,26.0143,26.03,56813.0
2015-10-12 15:30:00,33.27,33.33,33.26,33.33,101949.0,26.0378,26.0848,26.03,26.0848,101949.0
2015-10-12 15:40:00,33.33,33.33,33.3,33.32,113720.0,26.0848,26.0848,26.0613,26.0769,113720.0
2015-10-12 15:50:00,33.32,33.38,33.31,33.37,305213.0,26.0769,26.1239,26.0691,26.1161,305213.0
2015-10-13 09:30:00,33.1,33.35,32.9,33.3,71771.0,25.9047,26.1004,25.7482,26.0613,71771.0
2015-10-13 09:40:00,33.29,33.4,33.11,33.4,95642.0,26.0534,26.1395,25.9126,26.1395,95642.0
2015-10-13 09:50:00,33.4,33.55,33.4,33.55,62723.0,26.1395,26.2569,26.1395,26.2569,62723.0
2015-10-13 10:00:00,33.55,33.79,33.53,33.75,143267.0,26.2569,26.4448,26.2413,26.4135,143267.0
2015-10-13 10:10:00,33.75,33.83,33.69,33.8,135714.0,26.4135,26.4761,26.3665,26.4526,135714.0
2015-10-13 10:20:00,33.81,33.83,33.72,33.8,143987.0,26.4604,26.4761,26.39,26.4526,143987.0
2015-10-13 10:30:00,33.81,33.82,33.63,33.63,105418.0,26.4604,26.4682,26.3195,26.3195,105418.0
2015-10-13 10:40:00,33.63,33.64,33.54,33.57,94771.0,26.3195,26.3274,26.2491,26.2726,94771.0
2015-10-13 10:50:00,33.56,33.73,33.56,33.73,144526.0,26.2648,26.3978,26.2648,26.3978,144526.0
2015-10-13 11:00:00,33.72,33.82,33.71,33.79,87957.0,26.39,26.4682,26.3821,26.4448,87957.0
2015-10-13 11:10:00,33.8,33.87,33.75,33.77,174453.0,26.4526,26.5074,26.4135,26.4291,174453.0
2015-10-13 11:20:00,33.75,33.78,33.62,33.64,56135.0,26.4135,26.4369,26.3117,26.3274,56135.0
2015-10-13 11:30:00,33.65,33.75,33.63,33.75,38423.0,26.3352,26.4135,26.3195,26.4135,38423.0
2015-10-13 11:40:00,33.74,33.75,33.63,33.7,29047.0,26.4056,26.4135,26.3195,26.3743,29047.0
2015-10-13 11:50:00,33.69,33.74,33.66,33.72,45865.0,26.3665,26.4056,26.343,26.39,45865.0
2015-10-13 12:00:00,33.72,33.82,33.71,33.79,70250.0,26.39,26.4682,26.3821,26.4448,70250.0
2015-10-13 12:10:00,33.78,33.85,33.78,33.79,51586.0,26.4369,26.4917,26.4369,26.4448,51586.0
2015-10-13 12:20:00,33.79,33.82,33.78,33.79,20678.0,26.4448,26.4682,26.4369,26.4448,20678.0
2015-10-13 12:30:00,33.8,33.82,33.68,33.68,35643.0,26.4526,26.4682,26.3587,26.3587,35643.0
2015-10-13 12:40:00,33.68,33.7,33.56,33.6,81458.0,26.3587,26.3743,26.2648,26.2961,81458.0
2015-10-13 12:50:00,33.59,33.6,33.51,33.51,29001.0,26.2882,26.2961,26.2256,26.2256,29001.0
2015-10-13 13:00:00,33.5,33.53,33.45,33.45,54589.0,26.2178,26.2413,26.1787,26.1787,54589.0
2015-10-13 13:10:00,33.45,33.5,33.44,33.49,56527.0,26.1787,26.2178,26.1708,26.21,56527.0
2015-10-13 13:20:00,33.48,33.5,33.46,33.5,19889.0,26.2021,26.2178,26.1865,26.2178,19889.0
2015-10-13 13:30:00,33.49,33.54,33.48,33.53,31867.0,26.21,26.2491,26.2021,26.2413,31867.0
2015-10-13 13:40:00,33.52,33.64,33.49,33.62,85383.0,26.2334,26.3274,26.21,26.3117,85383.0
2015-10-13 13:50:00,33.61,33.62,33.51,33.51,18794.0,26.3039,26.3117,26.2256,26.2256,18794.0
2015-10-13 14:00:00,33.51,33.54,33.49,33.53,26106.0,26.2256,26.2491,26.21,26.2413,26106.0
2015-10-13 14:10:00,33.53,33.63,33.53,33.61,92541.0,26.2413,26.3195,26.2413,26.3039,92541.0
2015-10-13 14:20:00,33.6,33.62,33.55,33.6,118022.0,26.2961,26.3117,26.2569,26.2961,118022.0
2015-10-13 14:30:00,33.6,33.64,33.58,33.63,65059.0,26.2961,26.3274,26.2804,26.3195,65059.0
2015-10-13 14:40:00,33.63,33.68,33.63,33.65,74516.0,26.3195,26.3587,26.3195,26.3352,74516.0
2015-10-13 14:50:00,33.65,33.66,33.58,33.63,41816.0,26.3352,26.343,26.2804,26.3195,41816.0
2015-10-13 15:00:00,33.63,33.63,33.51,33.53,40494.0,26.3195,26.3195,26.2256,26.2413,40494.0
2015-10-13 15:10:00,33.54,33.56,33.43,33.43,71531.0,26.2491,26.2648,26.163,26.163,71531.0
2015-10-13 15:20:00,33.43,33.46,33.35,33.45,91679.0,26.163,26.1865,26.1004,26.1787,91679.0
2015-10-13 15:30:00,33.45,33.49,33.39,33.4,55751.0,26.1787,26.21,26.1317,26.1395,55751.0
2015-10-13 15:40:00,33.39,33.42,33.36,33.42,90786.0,26.1317,26.1552,26.1082,26.1552,90786.0
2015-10-13 15:50:00,33.43,33.45,33.4,33.43,250353.0,26.163,26.1787,26.1395,26.163,250353.0
2015-10-14 09:30:00,33.46,33.65,33.42,33.55,152208.0,26.1865,26.3352,26.1552,26.2569,152208.0
2015-10-14 09:40:00,33.56,33.67,33.49,33.62,61870.0,26.2648,26.3508,26.21,26.3117,61870.0
2015-10-14 09:50:00,33.62,33.68,33.54,33.66,48018.0,26.3117,26.3587,26.2491,26.343,48018.0
2015-10-14 10:00:00,33.64,33.69,33.6,33.63,22661.0,26.3274,26.3665,26.2961,26.3195,22661.0
2015-10-14 10:10:00,33.64,33.69,33.63,33.64,35739.0,26.3274,26.3665,26.3195,26.3274,35739.0
2015-10-14 10:20:00,33.64,33.72,33.59,33.64,186169.0,26.3274,26.39,26.2882,26.3274,186169.0
2015-10-14 10:30:00,33.63,33.65,33.53,33.56,52252.0,26.3195,26.3352,26.2413,26.2648,52252.0
2015-10-14 10:40:00,33.57,33.63,33.55,33.56,75417.0,26.2726,26.3195,26.2569,26.2648,75417.0
2015-10-14 10:50:00,33.57,33.6,33.56,33.58,70771.0,26.2726,26.2961,26.2648,26.2804,70771.0
2015-10-14 11:00:00,33.58,33.7,33.57,33.7,49965.0,26.2804,26.3743,26.2726,26.3743,49965.0
2015-10-14 11:10:00,33.7,33.72,33.66,33.66,58903.0,26.3743,26.39,26.343,26.343,58903.0
2015-10-14 11:20:00,33.66,33.78,33.66,33.73,87519.0,26.343,26.4369,26.343,26.3978,87519.0
2015-10-14 11:30:00,33.73,33.76,33.69,33.75,37653.0,26.3978,26.4213,26.3665,26.4135,37653.0
2015-10-14 11:40:00,33.75,33.77,33.7,33.71,32226.0,26.4135,26.4291,26.3743,26.3821,32226.0
2015-10-14 11:50:00,33.72,33.77,33.71,33.74,29217.0,26.39,26.4291,26.3821,26.4056,29217.0
2015-10-14 12:00:00,33.74,33.77,33.72,33.73,52000.0,26.4056,26.4291,26.39,26.3978,52000.0
2015-10-14 12:10:00,33.73,33.78,33.73,33.77,29418.0,26.3978,26.4369,26.3978,26.4291,29418.0
2015-10-14 12:20:00,33.77,33.85,33.75,33.81,43196.0,26.4291,26.4917,26.4135,26.4604,43196.0
2015-10-14 12:30:00,33.82,33.88,33.81,33.86,30282.0,26.4682,26.5152,26.4604,26.4995,30282.0
2015-10-14 12:40:00,33.85,33.93,33.85,33.89,49701.0,26.4917,26.5543,26.4917,26.523,49701.0
2015-10-14 12:50:00,33.89,33.94,33.88,33.88,38431.0,26.523,26.5621,26.5152,26.5152,38431.0
2015-10-14 13:00:00,33.89,33.91,33.83,33.89,55636.0,26.523,26.5387,26.4761,26.523,55636.0
2015-10-14 13:10:00,33.89,33.93,33.88,33.9,56664.0,26.523,26.5543,26.5152,26.5308,56664.0
2015-10-14 13:20:00,33.9,33.91,33.87,33.88,83517.0,26.5308,26.5387,26.5074,26.5152,83517.0
2015-10-14 13:30:00,33.88,33.9,33.83,33.84,50447.0,26.5152,26.5308,26.4761,26.4839,50447.0
2015-10-14 13:40:00,33.84,33.9,33.84,33.88,41425.0,26.4839,26.5308,26.4839,26.5152,41425.0
2015-10-14 13:50:00,33.88,33.89,33.83,33.85,44184.0,26.5152,26.523,26.4761,26.4917,44184.0
2015-10-14 14:00:00,33.84,33.88,33.8,33.84,61056.0,26.4839,26.5152,26.4526,26.4839,61056.0
2015-10-14 14:10:00,33.83,33.88,33.82,33.87,88397.0,26.4761,26.5152,26.4682,26.5074,88397.0
2015-10-14 14:20:00,33.87,33.92,33.83,33.84,96875.0,26.5074,26.5465,26.4761,26.4839,96875.0
2015-10-14 14:30:00,33.83,33.87,33.8,33.83,72923.0,26.4761,26.5074,26.4526,26.4761,72923.0
2015-10-14 14:40:00,33.83,33.85,33.81,33.82,52070.0,26.4761,26.4917,26.4604,26.4682,52070.0
2015-10-14 14:50:00,33.81,33.85,33.81,33.84,35448.0,26.4604,26.4917,26.4604,26.4839,35448.0
2015-10-14 15:00:00,33.85,33.91,33.84,33.9,59242.0,26.4917,26.5387,26.4839,26.5308,59242.0
2015-10-14 15:10:00,33.91,33.91,33.85,33.88,54269.0,26.5387,26.5387,26.4917,26.5152,54269.0
2015-10-14 15:20:00,33.87,33.91,33.82,33.9,138829.0,26.5074,26.5387,26.4682,26.5308,138829.0
2015-10-14 15:30:00,33.91,33.95,33.89,33.89,101239.0,26.5387,26.57,26.523,26.523,101239.0
2015-10-14 15:40:00,33.9,33.91,33.88,33.88,125965.0,26.5308,26.5387,26.5152,26.5152,125965.0
2015-10-14 15:50:00,33.89,33.89,33.82,33.88,363848.0,26.523,26.523,26.4682,26.5152,363848.0
2015-10-15 09:30:00,33.63,33.75,33.46,33.48,227399.0,26.3195,26.4135,26.1865,26.2021,227399.0
2015-10-15 09:40:00,33.49,33.59,33.43,33.54,104292.0,26.21,26.2882,26.163,26.2491,104292.0
2015-10-15 09:50:00,33.54,33.62,33.5,33.61,60733.0,26.2491,26.3117,26.2178,26.3039,60733.0
2015-10-15 10:00:00,33.61,33.65,33.51,33.55,51373.0,26.3039,26.3352,26.2256,26.2569,51373.0
2015-10-15 10:10:00,33.55,33.65,33.54,33.62,45002.0,26.2569,26.3352,26.2491,26.3117,45002.0
2015-10-15 10:20:00,33.62,33.65,33.55,33.59,41755.0,26.3117,26.3352,26.2569,26.2882,41755.0
2015-10-15 10:30:00,33.59,33.67,33.54,33.64,45269.0,26.2882,26.3508,26.2491,26.3274,45269.0
2015-10-15 10:40:00,33.63,33.68,33.62,33.66,36409.0,26.3195,26.3587,26.3117,26.343,36409.0
2015-10-15 10:50:00,33.67,33.68,33.59,33.64,64184.0,26.3508,26.3587,26.2882,26.3274,64184.0
2015-10-15 11:00:00,33.63,33.64,33.51,33.52,53423.0,26.3195,26.3274,26.2256,26.2334,53423.0
2015-10-15 11:10:00,33.52,33.54,33.43,33.44,99711.0,26.2334,26.2491,26.163,26.1708,99711.0
2015-10-15 11:20:00,33.43,33.54,33.42,33.54,53890.0,26.163,26.2491,26.1552,26.2491,53890.0
2015-10-15 11:30:00,33.54,33.54,33.43,33.44,66307.0,26.2491,26.2491,26.163,26.1708,66307.0
2015-10-15 11:40:00,33.44,33.46,33.41,33.44,45946.0,26.1708,26.1865,26.1474,26.1708,45946.0
2015-10-15 11:50:00,33.43,33.44,33.37,33.41,43149.0,26.163,26.1708,26.1161,26.1474,43149.0
2015-10-15 12:00:00,33.41,33.45,33.4,33.45,35624.0,26.1474,26.1787,26.1395,26.1787,35624.0
2015-10-15 12:10:00,33.44,33.48,33.43,33.48,84596.0,26.1708,26.2021,26.163,26.2021,84596.0
2015-10-15 12:20:00,33.48,33.54,33.47,33.53,36879.0,26.2021,26.2491,26.1943,26.2413,36879.0
2015-10-15 12:30:00,33.53,33.53,33.45,33.46,38286.0,26.2413,26.2413,26.1787,26.1865,38286.0
2015-10-15 12:40:00,33.47,33.52,33.45,33.5,30545.0,26.1943,26.2334,26.1787,26.2178,30545.0
2015-10-15 12:50:00,33.51,33.53,33.46,33.53,63315.0,26.2256,26.2413,26.1865,26.2413,63315.0
2015-10-15 13:00:00,33.52,33.6,33.5,33.52,37596.0,26.2334,26.2961,26.2178,26.2334,37596.0
2015-10-15 13:10:00,33.53,33.59,33.53,33.56,42850.0,26.2413,26.2882,26.2413,26.2648,42850.0
2015-10-15 13:20:00,33.56,33.59,33.55,33.56,51541.0,26.2648,26.2882,26.2569,26.2648,51541.0
2015-10-15 13:30:00,33.57,33.6,33.55,33.58,48473.0,26.2726,26.2961,26.2569,26.2804,48473.0
2015-10-15 13:40:00,33.58,33.58,33.54,33.55,20054.0,26.2804,26.2804,26.2491,26.2569,20054.0
2015-10-15 13:50:00,33.55,33.62,33.54,33.56,34515.0,26.2569,26.3117,26.2491,26.2648,34515.0
2015-10-15 14:00:00,33.57,33.61,33.56,33.59,36183.0,26.2726,26.3039,26.2648,26.2882,36183.0
2015-10-15 14:10:00,33.6,33.65,33.57,33.65,63556.0,26.2961,26.3352,26.2726,26.3352,63556.0
2015-10-15 14:20:00,33.64,33.68,33.64,33.65,35343.0,26.3274,26.3587,26.3274,26.3352,35343.0
2015-10-15 14:30:00,33.66,33.69,33.62,33.67,59002.0,26.343,26.3665,26.3117,26.3508,59002.0
2015-10-15 14:40:00,33.67,33.68,33.63,33.67,77495.0,26.3508,26.3587,26.3195,26.3508,77495.0
2015-10-15 14:50:00,33.68,33.73,33.65,33.68,41025.0,26.3587,26.3978,26.3352,26.3587,41025.0
2015-10-15 15:00:00,33.68,33.73,33.67,33.69,65907.0,26.3587,26.3978,26.3508,26.3665,65907.0
2015-10-15 15:10:00,33.7,33.74,33.69,33.71,80805.0,26.3743,26.4056,26.3665,26.3821,80805.0
2015-10-15 15:20:00,33.71,33.75,33.68,33.71,77270.0,26.3821,26.4135,26.3587,26.3821,77270.0
2015-10-15 15:30:00,33.71,33.72,33.69,33.7,107753.0,26.3821,26.39,26.3665,26.3743,107753.0
2015-10-15 15:40:00,33.71,33.71,33.68,33.69,74038.0,26.3821,26.3821,26.3587,26.3665,74038.0
2015-10-15 15:50:00,33.69,33.78,33.69,33.77,333190.0,26.3665,26.4369,26.3665,26.4291,333190.0
2015-10-16 09:30:00,33.79,33.81,33.5,33.78,184308.0,26.4448,26.4604,26.2178,26.4369,184308.0
2015-10-16 09:40:00,33.77,33.77,33.48,33.52,103946.0,26.4291,26.4291,26.2021,26.2334,103946.0
2015-10-16 09:50:00,33.52,33.68,33.51,33.67,44187.0,26.2334,26.3587,26.2256,26.3508,44187.0
2015-10-16 10:00:00,33.67,33.75,33.58,33.61,52882.0,26.3508,26.4135,26.2804,26.3039,52882.0
2015-10-16 10:10:00,33.62,33.72,33.62,33.66,75800.0,26.3117,26.39,26.3117,26.343,75800.0
2015-10-16 10:20:00,33.67,33.69,33.59,33.69,20890.0,26.3508,26.3665,26.2882,26.3665,20890.0
2015-10-16 10:30:00,33.68,33.69,33.63,33.68,30103.0,26.3587,26.3665,26.3195,26.3587,30103.0
2015-10-16 10:40:00,33.69,33.74,33.68,33.68,34657.0,26.3665,26.4056,26.3587,26.3587,34657.0
2015-10-16 10:50:00,33.68,33.69,33.63,33.65,54814.0,26.3587,26.3665,26.3195,26.3352,54814.0
2015-10-16 11:00:00,33.65,33.7,33.61,33.67,52452.0,26.3352,26.3743,26.3039,26.3508,52452.0
2015-10-16 11:10:00,33.66,33.66,33.59,33.63,51798.0,26.343,26.343,26.2882,26.3195,51798.0
2015-10-16 11:20:00,33.62,33.69,33.61,33.69,51229.0,26.3117,26.3665,26.3039,26.3665,51229.0
2015-10-16 11:30:00,33.7,33.76,33.68,33.68,24035.0,26.3743,26.4213,26.3587,26.3587,24035.0
2015-10-16 11:40:00,33.69,33.7,33.66,33.69,13910.0,26.3665,26.3743,26.343,26.3665,13910.0
2015-10-16 11:50:00,33.68,33.75,33.67,33.74,30480.0,26.3587,26.4135,26.3508,26.4056,30480.0
2015-10-16 12:00:00,33.73,33.75,33.7,33.71,42852.0,26.3978,26.4135,26.3743,26.3821,42852.0
2015-10-16 12:10:00,33.72,33.72,33.62,33.65,17860.0,26.39,26.39,26.3117,26.3352,17860.0
2015-10-16 12:20:00,33.66,33.69,33.62,33.62,31523.0,26.343,26.3665,26.3117,26.3117,31523.0
2015-10-16 12:30:00,33.62,33.65,33.61,33.65,35400.0,26.3117,26.3352,26.3039,26.3352,35400.0
2015-10-16 12:40:00,33.65,33.65,33.6,33.63,37260.0,26.3352,26.3352,26.2961,26.3195,37260.0
2015-10-16 12:50:00,33.64,33.65,33.6,33.65,30438.0,26.3274,26.3352,26.2961,26.3352,30438.0
2015-10-16 13:00:00,33.65,33.7,33.64,33.65,26757.0,26.3352,26.3743,26.3274,26.3352,26757.0
2015-10-16 13:10:00,33.65,33.69,33.64,33.64,18830.0,26.3352,26.3665,26.3274,26.3274,18830.0
2015-10-16 13:20:00,33.65,33.67,33.61,33.62,21100.0,26.3352,26.3508,26.3039,26.3117,21100.0
2015-10-16 13:30:00,33.62,33.7,33.61,33.69,37033.0,26.3117,26.3743,26.3039,26.3665,37033.0
2015-10-16 13:40:00,33.68,33.69,33.64,33.66,23887.0,26.3587,26.3665,26.3274,26.343,23887.0
2015-10-16 13:50:00,33.65,33.66,33.59,33.59,20371.0,26.3352,26.343,26.2882,26.2882,20371.0
2015-10-16 14:00:00,33.6,33.62,33.55,33.57,43273.0,26.2961,26.3117,26.2569,26.2726,43273.0
2015-10-16 14:10:00,33.58,33.61,33.56,33.58,27297.0,26.2804,26.3039,26.2648,26.2804,27297.0
2015-10-16 14:20:00,33.58,33.66,33.57,33.66,40601.0,26.2804,26.343,26.2726,26.343,40601.0
2015-10-16 14:30:00,33.66,33.71,33.66,33.71,47837.0,26.343,26.3821,26.343,26.3821,47837.0
2015-10-16 14:40:00,33.7,33.72,33.69,33.72,35462.0,26.3743,26.39,26.3665,26.39,35462.0
2015-10-16 14:50:00,33.71,33.74,33.69,33.71,41163.0,26.3821,26.4056,26.3665,26.3821,41163.0
2015-10-16 15:00:00,33.71,33.74,33.69,33.7,24569.0,26.3821,26.4056,26.3665,26.3743,24569.0
2015-10-16 15:10:00,33.7,33.71,33.68,33.71,35641.0,26.3743,26.3821,26.3587,26.3821,35641.0
2015-10-16 15:20:00,33.71,33.76,33.7,33.75,85780.0,26.3821,26.4213,26.3743,26.4135,85780.0
2015-10-16 15:30:00,33.76,33.81,33.75,33.8,99031.0,26.4213,26.4604,26.4135,26.4526,99031.0
2015-10-16 15:40:00,33.8,33.81,33.78,33.8,97922.0,26.4526,26.4604,26.4369,26.4526,97922.0
2015-10-16 15:50:00,33.8,33.83,33.76,33.83,262414.0,26.4526,26.4761,26.4213,26.4761,262414.0
2015-10-19 09:30:00,33.74,33.86,33.62,33.75,53845.0,26.4056,26.4995,26.3117,26.4135,53845.0
2015-10-19 09:40:00,33.75,33.92,33.73,33.87,34486.0,26.4135,26.5465,26.3978,26.5074,34486.0
2015-10-19 09:50:00,33.88,33.92,33.85,33.87,19739.0,26.5152,26.5465,26.4917,26.5074,19739.0
2015-10-19 10:00:00,33.84,33.89,33.79,33.84,25741.0,26.4839,26.523,26.4448,26.4839,25741.0
2015-10-19 10:10:00,33.83,33.89,33.81,33.86,43076.0,26.4761,26.523,26.4604,26.4995,43076.0
2015-10-19 10:20:00,33.87,33.87,33.74,33.79,23713.0,26.5074,26.5074,26.4056,26.4448,23713.0
2015-10-19 10:30:00,33.78,33.81,33.73,33.74,22228.0,26.4369,26.4604,26.3978,26.4056,22228.0
2015-10-19 10:40:00,33.74,33.81,33.73,33.8,51486.0,26.4056,26.4604,26.3978,26.4526,51486.0
2015-10-19 10:50:00,33.8,33.81,33.68,33.72,31405.0,26.4526,26.4604,26.3587,26.39,31405.0
2015-10-19 11:00:00,33.72,33.76,33.67,33.74,26054.0,26.39,26.4213,26.3508,26.4056,26054.0
2015-10-19 11:10:00,33.74,33.82,33.72,33.81,47173.0,26.4056,26.4682,26.39,26.4604,47173.0
2015-10-19 11:20:00,33.81,33.85,33.76,33.77,38503.0,26.4604,26.4917,26.4213,26.4291,38503.0
2015-10-19 11:30:00,33.78,33.84,33.78,33.8,12712.0,26.4369,26.4839,26.4369,26.4526,12712.0
2015-10-19 11:40:00,33.8,33.83,33.79,33.81,20719.0,26.4526,26.4761,26.4448,26.4604,20719.0
2015-10-19 11:50:00,33.82,33.86,33.81,33.83,26379.0,26.4682,26.4995,26.4604,26.4761,26379.0
2015-10-19 12:00:00,33.82,33.83,33.77,33.8,17536.0,26.4682,26.4761,26.4291,26.4526,17536.0
2015-10-19 12:10:00,33.8,33.81,33.75,33.75,9004.0,26.4526,26.4604,26.4135,26.4135,9004.0
2015-10-19 12:20:00,33.76,33.8,33.75,33.77,22531.0,26.4213,26.4526,26.4135,26.4291,22531.0
2015-10-19 12:30:00,33.77,33.77,33.73,33.74,12550.0,26.4291,26.4291,26.3978,26.4056,12550.0
2015-10-19 12:40:00,33.74,33.75,33.72,33.74,17439.0,26.4056,26.4135,26.39,26.4056,17439.0
2015-10-19 12:50:00,33.75,33.75,33.71,33.71,17828.0,26.4135,26.4135,26.3821,26.3821,17828.0
2015-10-19 13:00:00,33.71,33.72,33.68,33.7,41732.0,26.3821,26.39,26.3587,26.3743,41732.0
2015-10-19 13:10:00,33.7,33.71,33.64,33.65,9419.0,26.3743,26.3821,26.3274,26.3352,9419.0
2015-10-19 13:20:00,33.65,33.65,33.6,33.63,20872.0,26.3352,26.3352,26.2961,26.3195,20872.0
2015-10-19 13:30:00,33.63,33.68,33.63,33.68,28344.0,26.3195,26.3587,26.3195,26.3587,28344.0
2015-10-19 13:40:00,33.68,33.69,33.66,33.67,10583.0,26.3587,26.3665,26.343,26.3508,10583.0
2015-10-19 13:50:00,33.67,33.71,33.66,33.67,16387.0,26.3508,26.3821,26.343,26.3508,16387.0
2015-10-19 14:00:00,33.67,33.7,33.64,33.68,52403.0,26.3508,26.3743,26.3274,26.3587,52403.0
2015-10-19 14:10:00,33.69,33.7,33.65,33.68,13900.0,26.3665,26.3743,26.3352,26.3587,13900.0
2015-10-19 14:20:00,33.68,33.68,33.65,33.65,9027.0,26.3587,26.3587,26.3352,26.3352,9027.0
2015-10-19 14:30:00,33.65,33.72,33.64,33.71,21786.0,26.3352,26.39,26.3274,26.3821,21786.0
2015-10-19 14:40:00,33.71,33.72,33.65,33.66,28200.0,26.3821,26.39,26.3352,26.343,28200.0
2015-10-19 14:50:00,33.66,33.72,33.66,33.71,19163.0,26.343,26.39,26.343,26.3821,19163.0
2015-10-19 15:00:00,33.71,33.71,33.68,33.7,19113.0,26.3821,26.3821,26.3587,26.3743,19113.0
2015-10-19 15:10:00,33.69,33.71,33.67,33.67,20675.0,26.3665,26.3821,26.3508,26.3508,20675.0
2015-10-19 15:20:00,33.67,33.71,33.67,33.68,40722.0,26.3508,26.3821,26.3508,26.3587,40722.0
2015-10-19 15:30:00,33.69,33.7,33.66,33.67,62463.0,26.3665,26.3743,26.343,26.3508,62463.0
2015-10-19 15:40:00,33.67,33.67,33.62,33.64,69714.0,26.3508,26.3508,26.3117,26.3274,69714.0
2015-10-19 15:50:00,33.63,33.69,33.6,33.68,141282.0,26.3195,26.3665,26.2961,26.3587,141282.0
2015-10-20 09:30:00,33.53,33.66,33.5,33.58,92708.0,26.2413,26.343,26.2178,26.2804,92708.0
2015-10-20 09:40:00,33.56,33.7,33.53,33.69,53448.0,26.2648,26.3743,26.2413,26.3665,53448.0
2015-10-20 09:50:00,33.7,33.81,33.67,33.69,45180.0,26.3743,26.4604,26.3508,26.3665,45180.0
2015-10-20 10:00:00,33.71,33.84,33.71,33.78,43623.0,26.3821,26.4839,26.3821,26.4369,43623.0
2015-10-20 10:10:00,33.78,33.81,33.7,33.71,24619.0,26.4369,26.4604,26.3743,26.3821,24619.0
2015-10-20 10:20:00,33.71,33.77,33.69,33.72,16973.0,26.3821,26.4291,26.3665,26.39,16973.0
2015-10-20 10:30:00,33.73,33.8,33.72,33.77,79894.0,26.3978,26.4526,26.39,26.4291,79894.0
2015-10-20 10:40:00,33.77,33.83,33.76,33.78,79334.0,26.4291,26.4761,26.4213,26.4369,79334.0
2015-10-20 10:50:00,33.78,33.81,33.72,33.74,96898.0,26.4369,26.4604,26.39,26.4056,96898.0
2015-10-20 11:00:00,33.74,33.76,33.66,33.66,76621.0,26.4056,26.4213,26.343,26.343,76621.0
2015-10-20 11:10:00,33.66,33.67,33.6,33.63,42819.0,26.343,26.3508,26.2961,26.3195,42819.0
2015-10-20 11:20:00,33.64,33.71,33.61,33.64,45000.0,26.3274,26.3821,26.3039,26.3274,45000.0
2015-10-20 11:30:00,33.64,33.68,33.64,33.67,25229.0,26.3274,26.3587,26.3274,26.3508,25229.0
2015-10-20 11:40:00,33.66,33.72,33.65,33.69,17100.0,26.343,26.39,26.3352,26.3665,17100.0
2015-10-20 11:50:00,33.68,33.69,33.63,33.65,14542.0,26.3587,26.3665,26.3195,26.3352,14542.0
2015-10-20 12:00:00,33.66,33.7,33.64,33.69,30116.0,26.343,26.3743,26.3274,26.3665,30116.0
2015-10-20 12:10:00,33.69,33.7,33.66,33.68,21181.0,26.3665,26.3743,26.343,26.3587,21181.0
2015-10-20 12:20:00,33.68,33.74,33.62,33.7,47798.0,26.3587,26.4056,26.3117,26.3743,47798.0
2015-10-20 12:30:00,33.72,33.72,33.64,33.67,25884.0,26.39,26.39,26.3274,26.3508,25884.0
2015-10-20 12:40:00,33.67,33.69,33.63,33.63,23880.0,26.3508,26.3665,26.3195,26.3195,23880.0
2015-10-20 12:50:00,33.63,33.65,33.61,33.64,13841.0,26.3195,26.3352,26.3039,26.3274,13841.0
2015-10-20 13:00:00,33.65,33.65,33.6,33.6,13042.0,26.3352,26.3352,26.2961,26.2961,13042.0
2015-10-20 13:10:00,33.61,33.65,33.59,33.64,16224.0,26.3039,26.3352,26.2882,26.3274,16224.0
2015-10-20 13:20:00,33.64,33.64,33.55,33.61,25272.0,26.3274,26.3274,26.2569,26.3039,25272.0
2015-10-20 13:30:00,33.61,33.64,33.58,33.6,68391.0,26.3039,26.3274,26.2804,26.2961,68391.0
2015-10-20 13:40:00,33.61,33.67,33.6,33.67,32308.0,26.3039,26.3508,26.2961,26.3508,32308.0
2015-10-20 13:50:00,33.66,33.71,33.64,33.68,28700.0,26.343,26.3821,26.3274,26.3587,28700.0
2015-10-20 14:00:00,33.67,33.7,33.63,33.66,30425.0,26.3508,26.3743,26.3195,26.343,30425.0
2015-10-20 14:10:00,33.66,33.68,33.62,33.65,31472.0,26.343,26.3587,26.3117,26.3352,31472.0
2015-10-20 14:20:00,33.66,33.68,33.64,33.67,21406.0,26.343,26.3587,26.3274,26.3508,21406.0
2015-10-20 14:30:00,33.68,33.68,33.63,33.66,21814.0,26.3587,26.3587,26.3195,26.343,21814.0
2015-10-20 14:40:00,33.67,33.7,33.65,33.66,48808.0,26.3508,26.3743,26.3352,26.343,48808.0
2015-10-20 14:50:00,33.65,33.69,33.63,33.66,26585.0,26.3352,26.3665,26.3195,26.343,26585.0
2015-10-20 15:00:00,33.67,33.7,33.67,33.69,23277.0,26.3508,26.3743,26.3508,26.3665,23277.0
2015-10-20 15:10:00,33.7,33.71,33.64,33.66,26511.0,26.3743,26.3821,26.3274,26.343,26511.0
2015-10-20 15:20:00,33.65,33.72,33.65,33.7,37212.0,26.3352,26.39,26.3352,26.3743,37212.0
2015-10-20 15:30:00,33.7,33.72,33.66,33.66,43600.0,26.3743,26.39,26.343,26.343,43600.0
2015-10-20 15:40:00,33.66,33.68,33.64,33.66,51319.0,26.343,26.3587,26.3274,26.343,51319.0
2015-10-20 15:50:00,33.66,33.72,33.64,33.72,205109.0,26.343,26.39,26.3274,26.39,205109.0
2015-10-21 09:30:00,33.78,33.85,33.57,33.62,63817.0,26.4369,26.4917,26.2726,26.3117,63817.0
2015-10-21 09:40:00,33.61,33.69,33.58,33.66,48348.0,26.3039,26.3665,26.2804,26.343,48348.0
2015-10-21 09:50:00,33.65,33.65,33.48,33.6,71917.0,26.3352,26.3352,26.2021,26.2961,71917.0
2015-10-21 10:00:00,33.59,33.69,33.56,33.59,96955.0,26.2882,26.3665,26.2648,26.2882,96955.0
2015-10-21 10:10:00,33.59,33.61,33.57,33.61,52042.0,26.2882,26.3039,26.2726,26.3039,52042.0
2015-10-21 10:20:00,33.61,33.7,33.59,33.6,67442.0,26.3039,26.3743,26.2882,26.2961,67442.0
2015-10-21 10:30:00,33.6,33.6,33.52,33.56,32363.0,26.2961,26.2961,26.2334,26.2648,32363.0
2015-10-21 10:40:00,33.57,33.61,33.5,33.5,31829.0,26.2726,26.3039,26.2178,26.2178,31829.0
2015-10-21 10:50:00,33.5,33.55,33.5,33.54,37445.0,26.2178,26.2569,26.2178,26.2491,37445.0
2015-10-21 11:00:00,33.54,33.57,33.49,33.51,40932.0,26.2491,26.2726,26.21,26.2256,40932.0
2015-10-21 11:10:00,33.5,33.53,33.47,33.52,23886.0,26.2178,26.2413,26.1943,26.2334,23886.0
2015-10-21 11:20:00,33.52,33.55,33.51,33.51,40415.0,26.2334,26.2569,26.2256,26.2256,40415.0
2015-10-21 11:30:00,33.52,33.56,33.51,33.52,34394.0,26.2334,26.2648,26.2256,26.2334,34394.0
2015-10-21 11:40:00,33.52,33.54,33.49,33.53,31309.0,26.2334,26.2491,26.21,26.2413,31309.0
2015-10-21 11:50:00,33.53,33.58,33.53,33.55,37081.0,26.2413,26.2804,26.2413,26.2569,37081.0
2015-10-21 12:00:00,33.55,33.62,33.55,33.57,40880.0,26.2569,26.3117,26.2569,26.2726,40880.0
2015-10-21 12:10:00,33.57,33.58,33.51,33.52,21979.0,26.2726,26.2804,26.2256,26.2334,21979.0
2015-10-21 12:20:00,33.53,33.55,33.52,33.55,24816.0,26.2413,26.2569,26.2334,26.2569,24816.0
2015-10-21 12:30:00,33.54,33.55,33.5,33.53,38728.0,26.2491,26.2569,26.2178,26.2413,38728.0
2015-10-21 12:40:00,33.54,33.57,33.53,33.54,17594.0,26.2491,26.2726,26.2413,26.2491,17594.0
2015-10-21 12:50:00,33.55,33.6,33.53,33.53,33953.0,26.2569,26.2961,26.2413,26.2413,33953.0
2015-10-21 13:00:00,33.52,33.52,33.47,33.47,62465.0,26.2334,26.2334,26.1943,26.1943,62465.0
2015-10-21 13:10:00,33.47,33.48,33.38,33.38,43609.0,26.1943,26.2021,26.1239,26.1239,43609.0
2015-10-21 13:20:00,33.38,33.41,33.37,33.38,44187.0,26.1239,26.1474,26.1161,26.1239,44187.0
2015-10-21 13:30:00,33.36,33.42,33.33,33.36,169240.0,26.1082,26.1552,26.0848,26.1082,169240.0
2015-10-21 13:40:00,33.36,33.4,33.32,33.35,42161.0,26.1082,26.1395,26.0769,26.1004,42161.0
2015-10-21 13:50:00,33.35,33.37,33.32,33.32,52559.0,26.1004,26.1161,26.0769,26.0769,52559.0
2015-10-21 14:00:00,33.32,33.39,33.32,33.39,80780.0,26.0769,26.1317,26.0769,26.1317,80780.0
2015-10-21 14:10:00,33.39,33.42,33.36,33.41,55692.0,26.1317,26.1552,26.1082,26.1474,55692.0
2015-10-21 14:20:00,33.4,33.4,33.35,33.39,41411.0,26.1395,26.1395,26.1004,26.1317,41411.0
2015-10-21 14:30:00,33.39,33.51,33.39,33.48,58540.0,26.1317,26.2256,26.1317,26.2021,58540.0
2015-10-21 14:40:00,33.49,33.5,33.47,33.49,35782.0,26.21,26.2178,26.1943,26.21,35782.0
2015-10-21 14:50:00,33.5,33.51,33.45,33.46,33013.0,26.2178,26.2256,26.1787,26.1865,33013.0
2015-10-21 15:00:00,33.46,33.46,33.42,33.43,33559.0,26.1865,26.1865,26.1552,26.163,33559.0
2015-10-21 15:10:00,33.43,33.43,33.35,33.37,65049.0,26.163,26.163,26.1004,26.1161,65049.0
2015-10-21 15:20:00,33.36,33.42,33.36,33.4,54856.0,26.1082,26.1552,26.1082,26.1395,54856.0
2015-10-21 15:30:00,33.39,33.41,33.35,33.38,70094.0,26.1317,26.1474,26.1004,26.1239,70094.0
2015-10-21 15:40:00,33.37,33.38,33.33,33.34,163639.0,26.1161,26.1239,26.0848,26.0926,163639.0
2015-10-21 15:50:00,33.34,33.59,33.34,33.4,527543.0,26.0926,26.2882,26.0926,26.1395,527543.0
2015-10-22 09:30:00,33.79,33.79,33.34,33.68,79868.0,26.4448,26.4448,26.0926,26.3587,79868.0
2015-10-22 09:40:00,33.66,33.77,33.54,33.7,73607.0,26.343,26.4291,26.2491,26.3743,73607.0
2015-10-22 09:50:00,33.69,33.76,33.61,33.7,70108.0,26.3665,26.4213,26.3039,26.3743,70108.0
2015-10-22 10:00:00,33.72,33.82,33.68,33.8,61644.0,26.39,26.4682,26.3587,26.4526,61644.0
2015-10-22 10:10:00,33.8,33.83,33.73,33.8,63925.0,26.4526,26.4761,26.3978,26.4526,63925.0
2015-10-22 10:20:00,33.79,33.81,33.74,33.77,42269.0,26.4448,26.4604,26.4056,26.4291,42269.0
2015-10-22 10:30:00,33.77,33.77,33.67,33.74,30298.0,26.4291,26.4291,26.3508,26.4056,30298.0
2015-10-22 10:40:00,33.74,33.83,33.72,33.82,30539.0,26.4056,26.4761,26.39,26.4682,30539.0
2015-10-22 10:50:00,33.83,33.96,33.83,33.93,43280.0,26.4761,26.5778,26.4761,26.5543,43280.0
2015-10-22 11:00:00,33.94,33.99,33.9,33.97,19949.0,26.5621,26.6013,26.5308,26.5856,19949.0
2015-10-22 11:10:00,33.98,34.02,33.96,34.02,59463.0,26.5935,26.6248,26.5778,26.6248,59463.0
2015-10-22 11:20:00,34.02,34.04,33.99,34.04,40947.0,26.6248,26.6404,26.6013,26.6404,40947.0
2015-10-22 11:30:00,34.03,34.1,34.01,34.09,40644.0,26.6326,26.6874,26.6169,26.6795,40644.0
2015-10-22 11:40:00,34.1,34.27,34.09,34.25,62391.0,26.6874,26.8204,26.6795,26.8048,62391.0
2015-10-22 11:50:00,34.24,34.31,34.24,34.29,78293.0,26.7969,26.8517,26.7969,26.8361,78293.0
2015-10-22 12:00:00,34.29,34.31,34.28,34.31,34825.0,26.8361,26.8517,26.8282,26.8517,34825.0
2015-10-22 12:10:00,34.3,34.32,34.24,34.24,46336.0,26.8439,26.8595,26.7969,26.7969,46336.0
2015-10-22 12:20:00,34.24,34.35,34.22,34.34,52264.0,26.7969,26.883,26.7813,26.8752,52264.0
2015-10-22 12:30:00,34.35,34.39,34.33,34.36,39353.0,26.883,26.9143,26.8674,26.8909,39353.0
2015-10-22 12:40:00,34.36,34.36,34.32,34.32,40501.0,26.8909,26.8909,26.8595,26.8595,40501.0
2015-10-22 12:50:00,34.33,34.35,34.32,34.34,49765.0,26.8674,26.883,26.8595,26.8752,49765.0
2015-10-22 13:00:00,34.34,34.35,34.31,34.33,35795.0,26.8752,26.883,26.8517,26.8674,35795.0
2015-10-22 13:10:00,34.33,34.37,34.3,34.31,44684.0,26.8674,26.8987,26.8439,26.8517,44684.0
2015-10-22 13:20:00,34.32,34.38,34.32,34.33,96832.0,26.8595,26.9065,26.8595,26.8674,96832.0
2015-10-22 13:30:00,34.34,34.37,34.28,34.28,94877.0,26.8752,26.8987,26.8282,26.8282,94877.0
2015-10-22 13:40:00,34.27,34.28,34.2,34.21,37523.0,26.8204,26.8282,26.7656,26.7735,37523.0
2015-10-22 13:50:00,34.2,34.26,34.19,34.24,50767.0,26.7656,26.8126,26.7578,26.7969,50767.0
2015-10-22 14:00:00,34.24,34.27,34.24,34.24,79835.0,26.7969,26.8204,26.7969,26.7969,79835.0
2015-10-22 14:10:00,34.24,34.25,34.14,34.19,65271.0,26.7969,26.8048,26.7187,26.7578,65271.0
2015-10-22 14:20:00,34.18,34.28,34.18,34.22,57922.0,26.75,26.8282,26.75,26.7813,57922.0
2015-10-22 14:30:00,34.23,34.33,34.22,34.33,46318.0,26.7891,26.8674,26.7813,26.8674,46318.0
2015-10-22 14:40:00,34.33,34.35,34.28,34.31,87978.0,26.8674,26.883,26.8282,26.8517,87978.0
2015-10-22 14:50:00,34.31,34.33,34.25,34.28,55812.0,26.8517,26.8674,26.8048,26.8282,55812.0
2015-10-22 15:00:00,34.29,34.3,34.27,34.29,90588.0,26.8361,26.8439,26.8204,26.8361,90588.0
2015-10-22 15:10:00,34.28,34.34,34.28,34.3,65754.0,26.8282,26.8752,26.8282,26.8439,65754.0
2015-10-22 15:20:00,34.3,34.38,34.29,34.38,62753.0,26.8439,26.9065,26.8361,26.9065,62753.0
2015-10-22 15:30:00,34.37,34.38,34.34,34.36,74227.0,26.8987,26.9065,26.8752,26.8909,74227.0
2015-10-22 15:40:00,34.36,34.4,34.32,34.32,100865.0,26.8909,26.9222,26.8595,26.8595,100865.0
2015-10-22 15:50:00,34.33,34.39,34.27,34.39,243137.0,26.8674,26.9143,26.8204,26.9143,243137.0
2015-10-23 09:30:00,34.5,34.5,34.27,34.36,121188.0,27.0004,27.0004,26.8204,26.8909,121188.0
2015-10-23 09:40:00,34.34,34.46,34.22,34.44,69693.0,26.8752,26.9691,26.7813,26.9535,69693.0
2015-10-23 09:50:00,34.44,34.59,34.36,34.55,175238.0,26.9535,27.0709,26.8909,27.0395,175238.0
2015-10-23 10:00:00,34.56,34.58,34.5,34.57,130792.0,27.0474,27.063,27.0004,27.0552,130792.0
2015-10-23 10:10:00,34.58,34.64,34.51,34.51,88888.0,27.063,27.11,27.0082,27.0082,88888.0
2015-10-23 10:20:00,34.52,34.67,34.47,34.63,113788.0,27.0161,27.1335,26.9769,27.1022,113788.0
2015-10-23 10:30:00,34.63,34.76,34.62,34.7,95188.0,27.1022,27.2039,27.0943,27.1569,95188.0
2015-10-23 10:40:00,34.72,34.81,34.64,34.65,86794.0,27.1726,27.243,27.11,27.1178,86794.0
2015-10-23 10:50:00,34.64,34.64,34.51,34.57,82555.0,27.11,27.11,27.0082,27.0552,82555.0
2015-10-23 11:00:00,34.57,34.61,34.53,34.54,77170.0,27.0552,27.0865,27.0239,27.0317,77170.0
2015-10-23 11:10:00,34.54,34.54,34.49,34.52,44016.0,27.0317,27.0317,26.9926,27.0161,44016.0
2015-10-23 11:20:00,34.51,34.58,34.49,34.55,50100.0,27.0082,27.063,26.9926,27.0395,50100.0
2015-10-23 11:30:00,34.55,34.55,34.44,34.46,44869.0,27.0395,27.0395,26.9535,26.9691,44869.0
2015-10-23 11:40:00,34.47,34.55,34.45,34.54,52176.0,26.9769,27.0395,26.9613,27.0317,52176.0
2015-10-23 11:50:00,34.54,34.64,34.54,34.62,81152.0,27.0317,27.11,27.0317,27.0943,81152.0
2015-10-23 12:00:00,34.62,34.64,34.58,34.59,45626.0,27.0943,27.11,27.063,27.0709,45626.0
2015-10-23 12:10:00,34.6,34.6,34.53,34.54,31104.0,27.0787,27.0787,27.0239,27.0317,31104.0
2015-10-23 12:20:00,34.54,34.65,34.54,34.62,27922.0,27.0317,27.1178,27.0317,27.0943,27922.0
2015-10-23 12:30:00,34.62,34.63,34.54,34.57,32202.0,27.0943,27.1022,27.0317,27.0552,32202.0
2015-10-23 12:40:00,34.57,34.63,34.56,34.59,25724.0,27.0552,27.1022,27.0474,27.0709,25724.0
2015-10-23 12:50:00,34.58,34.6,34.51,34.58,31576.0,27.063,27.0787,27.0082,27.063,31576.0
2015-10-23 13:00:00,34.58,34.58,34.51,34.57,20445.0,27.063,27.063,27.0082,27.0552,20445.0
2015-10-23 13:10:00,34.56,34.6,34.56,34.58,24952.0,27.0474,27.0787,27.0474,27.063,24952.0
2015-10-23 13:20:00,34.58,34.61,34.55,34.55,29662.0,27.063,27.0865,27.0395,27.0395,29662.0
2015-10-23 13:30:00,34.55,34.63,34.55,34.62,30524.0,27.0395,27.1022,27.0395,27.0943,30524.0
2015-10-23 13:40:00,34.61,34.67,34.61,34.66,38426.0,27.0865,27.1335,27.0865,27.1256,38426.0
2015-10-23 13:50:00,34.66,34.68,34.61,34.62,25399.0,27.1256,27.1413,27.0865,27.0943,25399.0
2015-10-23 14:00:00,34.62,34.66,34.61,34.65,28821.0,27.0943,27.1256,27.0865,27.1178,28821.0
2015-10-23 14:10:00,34.65,34.66,34.58,34.66,34776.0,27.1178,27.1256,27.063,27.1256,34776.0
2015-10-23 14:20:00,34.66,34.7,34.64,34.66,35280.0,27.1256,27.1569,27.11,27.1256,35280.0
2015-10-23 14:30:00,34.65,34.68,34.65,34.67,28844.0,27.1178,27.1413,27.1178,27.1335,28844.0
2015-10-23 14:40:00,34.67,34.67,34.64,34.66,27128.0,27.1335,27.1335,27.11,27.1256,27128.0
2015-10-23 14:50:00,34.65,34.66,34.6,34.61,27577.0,27.1178,27.1256,27.0787,27.0865,27577.0
2015-10-23 15:00:00,34.6,34.65,34.57,34.62,50899.0,27.0787,27.1178,27.0552,27.0943,50899.0
2015-10-23 15:10:00,34.62,34.69,34.61,34.69,65475.0,27.0943,27.1491,27.0865,27.1491,65475.0
2015-10-23 15:20:00,34.68,34.69,34.63,34.64,143426.0,27.1413,27.1491,27.1022,27.11,143426.0
2015-10-23 15:30:00,34.65,34.69,34.62,34.63,91723.0,27.1178,27.1491,27.0943,27.1022,91723.0
2015-10-23 15:40:00,34.64,34.69,34.58,34.69,164381.0,27.11,27.1491,27.063,27.1491,164381.0
2015-10-23 15:50:00,34.68,34.7,34.66,34.66,168042.0,27.1413,27.1569,27.1256,27.1256,168042.0
2015-10-26 09:30:00,33.92,34.03,33.65,33.66,239542.0,26.5465,26.6326,26.3352,26.343,239542.0
2015-10-26 09:40:00,33.66,33.66,33.38,33.47,261381.0,26.343,26.343,26.1239,26.1943,261381.0
2015-10-26 09:50:00,33.46,33.51,33.33,33.42,122755.0,26.1865,26.2256,26.0848,26.1552,122755.0
2015-10-26 10:00:00,33.42,33.44,33.27,33.44,145022.0,26.1552,26.1708,26.0378,26.1708,145022.0
2015-10-26 10:10:00,33.43,33.43,33.19,33.2,88802.0,26.163,26.163,25.9752,25.983,88802.0
2015-10-26 10:20:00,33.2,33.26,33.14,33.19,65536.0,25.983,26.03,25.9361,25.9752,65536.0
2015-10-26 10:30:00,33.2,33.27,33.19,33.22,63243.0,25.983,26.0378,25.9752,25.9987,63243.0
2015-10-26 10:40:00,33.22,33.22,33.11,33.14,80168.0,25.9987,25.9987,25.9126,25.9361,80168.0
2015-10-26 10:50:00,33.15,33.24,33.12,33.14,81893.0,25.9439,26.0143,25.9204,25.9361,81893.0
2015-10-26 11:00:00,33.15,33.23,33.12,33.23,68286.0,25.9439,26.0065,25.9204,26.0065,68286.0
2015-10-26 11:10:00,33.23,33.38,33.23,33.35,76505.0,26.0065,26.1239,26.0065,26.1004,76505.0
2015-10-26 11:20:00,33.35,33.4,33.35,33.39,43070.0,26.1004,26.1395,26.1004,26.1317,43070.0
2015-10-26 11:30:00,33.39,33.45,33.37,33.42,56173.0,26.1317,26.1787,26.1161,26.1552,56173.0
2015-10-26 11:40:00,33.43,33.46,33.4,33.42,55972.0,26.163,26.1865,26.1395,26.1552,55972.0
2015-10-26 11:50:00,33.43,33.48,33.42,33.45,28436.0,26.163,26.2021,26.1552,26.1787,28436.0
2015-10-26 12:00:00,33.45,33.45,33.38,33.43,34427.0,26.1787,26.1787,26.1239,26.163,34427.0
2015-10-26 12:10:00,33.42,33.44,33.41,33.43,19253.0,26.1552,26.1708,26.1474,26.163,19253.0
2015-10-26 12:20:00,33.43,33.46,33.38,33.46,22860.0,26.163,26.1865,26.1239,26.1865,22860.0
2015-10-26 12:30:00,33.46,33.46,33.36,33.36,36561.0,26.1865,26.1865,26.1082,26.1082,36561.0
2015-10-26 12:40:00,33.36,33.4,33.32,33.4,50637.0,26.1082,26.1395,26.0769,26.1395,50637.0
2015-10-26 12:50:00,33.39,33.45,33.37,33.38,39287.0,26.1317,26.1787,26.1161,26.1239,39287.0
2015-10-26 13:00:00,33.37,33.4,33.35,33.39,36761.0,26.1161,26.1395,26.1004,26.1317,36761.0
2015-10-26 13:10:00,33.39,33.39,33.35,33.39,30647.0,26.1317,26.1317,26.1004,26.1317,30647.0
2015-10-26 13:20:00,33.39,33.42,33.39,33.4,32887.0,26.1317,26.1552,26.1317,26.1395,32887.0
2015-10-26 13:30:00,33.41,33.42,33.36,33.36,27552.0,26.1474,26.1552,26.1082,26.1082,27552.0
2015-10-26 13:40:00,33.36,33.38,33.34,33.37,40667.0,26.1082,26.1239,26.0926,26.1161,40667.0
2015-10-26 13:50:00,33.37,33.44,33.35,33.4,51369.0,26.1161,26.1708,26.1004,26.1395,51369.0
2015-10-26 14:00:00,33.4,33.41,33.37,33.39,27462.0,26.1395,26.1474,26.1161,26.1317,27462.0
2015-10-26 14:10:00,33.38,33.38,33.23,33.29,69528.0,26.1239,26.1239,26.0065,26.0534,69528.0
2015-10-26 14:20:00,33.29,33.32,33.24,33.25,49196.0,26.0534,26.0769,26.0143,26.0221,49196.0
2015-10-26 14:30:00,33.25,33.26,33.2,33.2,35539.0,26.0221,26.03,25.983,25.983,35539.0
2015-10-26 14:40:00,33.2,33.25,33.14,33.2,88819.0,25.983,26.0221,25.9361,25.983,88819.0
2015-10-26 14:50:00,33.2,33.24,33.14,33.16,62000.0,25.983,26.0143,25.9361,25.9517,62000.0
2015-10-26 15:00:00,33.16,33.2,33.13,33.2,103697.0,25.9517,25.983,25.9282,25.983,103697.0
2015-10-26 15:10:00,33.19,33.2,33.15,33.19,59575.0,25.9752,25.983,25.9439,25.9752,59575.0
2015-10-26 15:20:00,33.19,33.21,33.16,33.16,98054.0,25.9752,25.9908,25.9517,25.9517,98054.0
2015-10-26 15:30:00,33.17,33.22,33.14,33.14,84144.0,25.9595,25.9987,25.9361,25.9361,84144.0
2015-10-26 15:40:00,33.14,33.19,33.13,33.15,158415.0,25.9361,25.9752,25.9282,25.9439,158415.0
2015-10-26 15:50:00,33.15,33.21,33.14,33.14,223461.0,25.9439,25.9908,25.9361,25.9361,223461.0
2015-10-27 09:30:00,32.97,33.09,32.86,32.91,115287.0,25.803,25.8969,25.7169,25.7561,115287.0
2015-10-27 09:40:00,32.91,33.21,32.9,33.2,121176.0,25.7561,25.9908,25.7482,25.983,121176.0
2015-10-27 09:50:00,33.21,33.48,33.2,33.43,163807.0,25.9908,26.2021,25.983,26.163,163807.0
2015-10-27 10:00:00,33.42,33.45,33.37,33.41,95962.0,26.1552,26.1787,26.1161,26.1474,95962.0
2015-10-27 10:10:00,33.41,33.41,33.32,33.33,46113.0,26.1474,26.1474,26.0769,26.0848,46113.0
2015-10-27 10:20:00,33.33,33.33,33.19,33.24,65122.0,26.0848,26.0848,25.9752,26.0143,65122.0
2015-10-27 10:30:00,33.23,33.26,33.16,33.26,46733.0,26.0065,26.03,25.9517,26.03,46733.0
2015-10-27 10:40:00,33.25,33.3,33.24,33.25,39735.0,26.0221,26.0613,26.0143,26.0221,39735.0
2015-10-27 10:50:00,33.25,33.28,33.23,33.27,29993.0,26.0221,26.0456,26.0065,26.0378,29993.0
2015-10-27 11:00:00,33.28,33.28,33.19,33.23,50185.0,26.0456,26.0456,25.9752,26.0065,50185.0
2015-10-27 11:10:00,33.23,33.28,33.23,33.26,59131.0,26.0065,26.0456,26.0065,26.03,59131.0
2015-10-27 11:20:00,33.26,33.31,33.24,33.26,49678.0,26.03,26.0691,26.0143,26.03,49678.0
2015-10-27 11:30:00,33.26,33.27,33.2,33.24,74656.0,26.03,26.0378,25.983,26.0143,74656.0
2015-10-27 11:40:00,33.24,33.38,33.24,33.37,86934.0,26.0143,26.1239,26.0143,26.1161,86934.0
2015-10-27 11:50:00,33.37,33.43,33.24,33.28,154436.0,26.1161,26.163,26.0143,26.0456,154436.0
2015-10-27 12:00:00,33.28,33.37,33.25,33.35,94282.0,26.0456,26.1161,26.0221,26.1004,94282.0
2015-10-27 12:10:00,33.36,33.43,33.35,33.41,86327.0,26.1082,26.163,26.1004,26.1474,86327.0
2015-10-27 12:20:00,33.42,33.54,33.42,33.51,63932.0,26.1552,26.2491,26.1552,26.2256,63932.0
2015-10-27 12:30:00,33.5,33.51,33.42,33.44,47262.0,26.2178,26.2256,26.1552,26.1708,47262.0
2015-10-27 12:40:00,33.43,33.48,33.4,33.45,28160.0,26.163,26.2021,26.1395,26.1787,28160.0
2015-10-27 12:50:00,33.45,33.45,33.34,33.34,43531.0,26.1787,26.1787,26.0926,26.0926,43531.0
2015-10-27 13:00:00,33.34,33.34,33.26,33.32,43815.0,26.0926,26.0926,26.03,26.0769,43815.0
2015-10-27 13:10:00,33.32,33.36,33.3,33.3,36699.0,26.0769,26.1082,26.0613,26.0613,36699.0
2015-10-27 13:20:00,33.3,33.36,33.3,33.34,33311.0,26.0613,26.1082,26.0613,26.0926,33311.0
2015-10-27 13:30:00,33.35,33.38,33.33,33.34,45942.0,26.1004,26.1239,26.0848,26.0926,45942.0
2015-10-27 13:40:00,33.34,33.36,33.27,33.27,31900.0,26.0926,26.1082,26.0378,26.0378,31900.0
2015-10-27 13:50:00,33.27,33.27,33.2,33.26,89933.0,26.0378,26.0378,25.983,26.03,89933.0
2015-10-27 14:00:00,33.26,33.35,33.26,33.33,56627.0,26.03,26.1004,26.03,26.0848,56627.0
2015-10-27 14:10:00,33.33,33.34,33.23,33.24,72139.0,26.0848,26.0926,26.0065,26.0143,72139.0
2015-10-27 14:20:00,33.24,33.32,33.2,33.29,52525.0,26.0143,26.0769,25.983,26.0534,52525.0
2015-10-27 14:30:00,33.29,33.29,33.22,33.22,49648.0,26.0534,26.0534,25.9987,25.9987,49648.0
2015-10-27 14:40:00,33.22,33.25,33.14,33.18,108690.0,25.9987,26.0221,25.9361,25.9674,108690.0
2015-10-27 14:50:00,33.18,33.2,33.14,33.16,61919.0,25.9674,25.983,25.9361,25.9517,61919.0
2015-10-27 15:00:00,33.16,33.22,33.15,33.19,71482.0,25.9517,25.9987,25.9439,25.9752,71482.0
2015-10-27 15:10:00,33.18,33.24,33.16,33.2,165681.0,25.9674,26.0143,25.9517,25.983,165681.0
2015-10-27 15:20:00,33.19,33.27,33.17,33.24,113108.0,25.9752,26.0378,25.9595,26.0143,113108.0
2015-10-27 15:30:00,33.25,33.29,33.22,33.27,124405.0,26.0221,26.0534,25.9987,26.0378,124405.0
2015-10-27 15:40:00,33.27,33.32,33.26,33.3,112185.0,26.0378,26.0769,26.03,26.0613,112185.0
2015-10-27 15:50:00,33.3,33.38,33.3,33.35,404001.0,26.0613,26.1239,26.0613,26.1004,404001.0
2015-10-28 09:30:00,33.56,33.67,33.51,33.65,59100.0,26.2648,26.3508,26.2256,26.3352,59100.0
2015-10-28 09:40:00,33.64,33.81,33.64,33.77,55074.0,26.3274,26.4604,26.3274,26.4291,55074.0
2015-10-28 09:50:00,33.78,33.79,33.67,33.75,58097.0,26.4369,26.4448,26.3508,26.4135,58097.0
2015-10-28 10:00:00,33.76,33.86,33.76,33.85,56092.0,26.4213,26.4995,26.4213,26.4917,56092.0
2015-10-28 10:10:00,33.86,33.87,33.76,33.84,26577.0,26.4995,26.5074,26.4213,26.4839,26577.0
2015-10-28 10:20:00,33.83,33.87,33.77,33.8,41570.0,26.4761,26.5074,26.4291,26.4526,41570.0
2015-10-28 10:30:00,33.79,33.86,33.73,33.84,29543.0,26.4448,26.4995,26.3978,26.4839,29543.0
2015-10-28 10:40:00,33.85,33.89,33.83,33.87,34050.0,26.4917,26.523,26.4761,26.5074,34050.0
2015-10-28 10:50:00,33.87,33.92,33.81,33.91,23989.0,26.5074,26.5465,26.4604,26.5387,23989.0
2015-10-28 11:00:00,33.91,33.95,33.85,33.86,39414.0,26.5387,26.57,26.4917,26.4995,39414.0
2015-10-28 11:10:00,33.87,33.91,33.86,33.88,16537.0,26.5074,26.5387,26.4995,26.5152,16537.0
2015-10-28 11:20:00,33.89,33.95,33.84,33.95,87441.0,26.523,26.57,26.4839,26.57,87441.0
2015-10-28 11:30:00,33.95,33.97,33.9,33.94,31416.0,26.57,26.5856,26.5308,26.5621,31416.0
2015-10-28 11:40:00,33.94,33.98,33.93,33.94,20184.0,26.5621,26.5935,26.5543,26.5621,20184.0
2015-10-28 11:50:00,33.94,33.98,33.92,33.97,31619.0,26.5621,26.5935,26.5465,26.5856,31619.0
2015-10-28 12:00:00,33.97,33.98,33.92,33.93,44366.0,26.5856,26.5935,26.5465,26.5543,44366.0
2015-10-28 12:10:00,33.92,33.92,33.86,33.9,71012.0,26.5465,26.5465,26.4995,26.5308,71012.0
2015-10-28 12:20:00,33.9,33.9,33.77,33.77,37046.0,26.5308,26.5308,26.4291,26.4291,37046.0
2015-10-28 12:30:00,33.78,33.79,33.72,33.72,28749.0,26.4369,26.4448,26.39,26.39,28749.0
2015-10-28 12:40:00,33.73,33.74,33.7,33.73,18911.0,26.3978,26.4056,26.3743,26.3978,18911.0
2015-10-28 12:50:00,33.72,33.74,33.71,33.73,18205.0,26.39,26.4056,26.3821,26.3978,18205.0
2015-10-28 13:00:00,33.73,33.79,33.72,33.77,30226.0,26.3978,26.4448,26.39,26.4291,30226.0
2015-10-28 13:10:00,33.77,33.81,33.76,33.77,20607.0,26.4291,26.4604,26.4213,26.4291,20607.0
2015-10-28 13:20:00,33.77,33.77,33.68,33.7,58142.0,26.4291,26.4291,26.3587,26.3743,58142.0
2015-10-28 13:30:00,33.7,33.73,33.69,33.73,23612.0,26.3743,26.3978,26.3665,26.3978,23612.0
2015-10-28 13:40:00,33.73,33.82,33.73,33.79,23116.0,26.3978,26.4682,26.3978,26.4448,23116.0
2015-10-28 13:50:00,33.79,33.97,33.78,33.97,31201.0,26.4448,26.5856,26.4369,26.5856,31201.0
2015-10-28 14:00:00,33.97,33.97,33.63,33.7,35973.0,26.5856,26.5856,26.3195,26.3743,35973.0
2015-10-28 14:10:00,33.7,33.7,33.43,33.48,77656.0,26.3743,26.3743,26.163,26.2021,77656.0
2015-10-28 14:20:00,33.48,33.6,33.46,33.54,61385.0,26.2021,26.2961,26.1865,26.2491,61385.0
2015-10-28 14:30:00,33.53,33.53,33.37,33.45,55523.0,26.2413,26.2413,26.1161,26.1787,55523.0
2015-10-28 14:40:00,33.47,33.54,33.43,33.49,46434.0,26.1943,26.2491,26.163,26.21,46434.0
2015-10-28 14:50:00,33.49,33.62,33.47,33.59,67963.0,26.21,26.3117,26.1943,26.2882,67963.0
2015-10-28 15:00:00,33.59,33.85,33.58,33.8,105440.0,26.2882,26.4917,26.2804,26.4526,105440.0
2015-10-28 15:10:00,33.8,33.82,33.73,33.79,63938.0,26.4526,26.4682,26.3978,26.4448,63938.0
2015-10-28 15:20:00,33.79,33.9,33.75,33.9,53396.0,26.4448,26.5308,26.4135,26.5308,53396.0
2015-10-28 15:30:00,33.9,33.98,33.89,33.98,124124.0,26.5308,26.5935,26.523,26.5935,124124.0
2015-10-28 15:40:00,33.97,34.07,33.93,34.05,235621.0,26.5856,26.6639,26.5543,26.6482,235621.0
2015-10-28 15:50:00,34.05,34.08,34.0,34.07,193835.0,26.6482,26.6717,26.6091,26.6639,193835.0
2015-10-29 09:30:00,33.73,33.89,33.61,33.76,55675.0,26.3978,26.523,26.3039,26.4213,55675.0
2015-10-29 09:40:00,33.76,33.99,33.73,33.97,73977.0,26.4213,26.6013,26.3978,26.5856,73977.0
2015-10-29 09:50:00,33.97,34.07,33.9,33.92,30486.0,26.5856,26.6639,26.5308,26.5465,30486.0
2015-10-29 10:00:00,33.94,34.0,33.89,33.97,20364.0,26.5621,26.6091,26.523,26.5856,20364.0
2015-10-29 10:10:00,33.96,34.01,33.88,33.88,47877.0,26.5778,26.6169,26.5152,26.5152,47877.0
2015-10-29 10:20:00,33.88,33.91,33.75,33.75,32768.0,26.5152,26.5387,26.4135,26.4135,32768.0
2015-10-29 10:30:00,33.75,33.79,33.71,33.73,20310.0,26.4135,26.4448,26.3821,26.3978,20310.0
2015-10-29 10:40:00,33.73,33.82,33.7,33.71,15599.0,26.3978,26.4682,26.3743,26.3821,15599.0
2015-10-29 10:50:00,33.71,33.73,33.65,33.69,28091.0,26.3821,26.3978,26.3352,26.3665,28091.0
2015-10-29 11:00:00,33.69,33.71,33.63,33.71,43525.0,26.3665,26.3821,26.3195,26.3821,43525.0
2015-10-29 11:10:00,33.71,33.76,33.7,33.76,19206.0,26.3821,26.4213,26.3743,26.4213,19206.0
2015-10-29 11:20:00,33.75,33.77,33.73,33.77,23464.0,26.4135,26.4291,26.3978,26.4291,23464.0
2015-10-29 11:30:00,33.76,33.83,33.76,33.82,10237.0,26.4213,26.4761,26.4213,26.4682,10237.0
2015-10-29 11:40:00,33.82,33.88,33.81,33.86,17200.0,26.4682,26.5152,26.4604,26.4995,17200.0
2015-10-29 11:50:00,33.85,33.86,33.81,33.83,31400.0,26.4917,26.4995,26.4604,26.4761,31400.0
2015-10-29 12:00:00,33.84,33.84,33.76,33.77,27769.0,26.4839,26.4839,26.4213,26.4291,27769.0
2015-10-29 12:10:00,33.77,33.87,33.76,33.86,9771.0,26.4291,26.5074,26.4213,26.4995,9771.0
2015-10-29 12:20:00,33.85,33.88,33.82,33.86,33909.0,26.4917,26.5152,26.4682,26.4995,33909.0
2015-10-29 12:30:00,33.85,33.88,33.85,33.88,18340.0,26.4917,26.5152,26.4917,26.5152,18340.0
2015-10-29 12:40:00,33.88,33.91,33.87,33.9,22758.0,26.5152,26.5387,26.5074,26.5308,22758.0
2015-10-29 12:50:00,33.9,33.91,33.83,33.85,25473.0,26.5308,26.5387,26.4761,26.4917,25473.0
2015-10-29 13:00:00,33.85,33.89,33.85,33.87,11743.0,26.4917,26.523,26.4917,26.5074,11743.0
2015-10-29 13:10:00,33.87,33.87,33.83,33.86,11597.0,26.5074,26.5074,26.4761,26.4995,11597.0
2015-10-29 13:20:00,33.85,33.86,33.79,33.79,14284.0,26.4917,26.4995,26.4448,26.4448,14284.0
2015-10-29 13:30:00,33.79,33.81,33.73,33.73,22019.0,26.4448,26.4604,26.3978,26.3978,22019.0
2015-10-29 13:40:00,33.73,33.77,33.72,33.77,13944.0,26.3978,26.4291,26.39,26.4291,13944.0
2015-10-29 13:50:00,33.76,33.78,33.72,33.74,27068.0,26.4213,26.4369,26.39,26.4056,27068.0
2015-10-29 14:00:00,33.73,33.81,33.73,33.77,35982.0,26.3978,26.4604,26.3978,26.4291,35982.0
2015-10-29 14:10:00,33.77,33.77,33.68,33.69,9909.0,26.4291,26.4291,26.3587,26.3665,9909.0
2015-10-29 14:20:00,33.68,33.73,33.68,33.72,30225.0,26.3587,26.3978,26.3587,26.39,30225.0
2015-10-29 14:30:00,33.72,33.73,33.68,33.71,36793.0,26.39,26.3978,26.3587,26.3821,36793.0
2015-10-29 14:40:00,33.71,33.71,33.64,33.64,15273.0,26.3821,26.3821,26.3274,26.3274,15273.0
2015-10-29 14:50:00,33.64,33.71,33.64,33.69,28130.0,26.3274,26.3821,26.3274,26.3665,28130.0
2015-10-29 15:00:00,33.69,33.69,33.61,33.66,47252.0,26.3665,26.3665,26.3039,26.343,47252.0
2015-10-29 15:10:00,33.66,33.7,33.63,33.69,44037.0,26.343,26.3743,26.3195,26.3665,44037.0
2015-10-29 15:20:00,33.69,33.73,33.68,33.68,28235.0,26.3665,26.3978,26.3587,26.3587,28235.0
2015-10-29 15:30:00,33.68,33.76,33.68,33.74,35309.0,26.3587,26.4213,26.3587,26.4056,35309.0
2015-10-29 15:40:00,33.73,33.76,33.72,33.73,33176.0,26.3978,26.4213,26.39,26.3978,33176.0
2015-10-29 15:50:00,33.73,33.77,33.73,33.75,142385.0,26.3978,26.4291,26.3978,26.4135,142385.0
2015-10-30 09:30:00,33.97,34.01,33.39,33.98,83473.0,26.5856,26.6169,26.1317,26.5935,83473.0
2015-10-30 09:40:00,33.96,34.09,33.9,34.05,35862.0,26.5778,26.6795,26.5308,26.6482,35862.0
2015-10-30 09:50:00,34.04,34.06,33.88,33.91,32512.0,26.6404,26.6561,26.5152,26.5387,32512.0
2015-10-30 10:00:00,33.91,33.95,33.75,33.8,35021.0,26.5387,26.57,26.4135,26.4526,35021.0
2015-10-30 10:10:00,33.8,33.84,33.73,33.84,32641.0,26.4526,26.4839,26.3978,26.4839,32641.0
2015-10-30 10:20:00,33.84,33.84,33.75,33.76,19366.0,26.4839,26.4839,26.4135,26.4213,19366.0
2015-10-30 10:30:00,33.76,33.83,33.74,33.81,43414.0,26.4213,26.4761,26.4056,26.4604,43414.0
2015-10-30 10:40:00,33.81,33.88,33.81,33.85,17104.0,26.4604,26.5152,26.4604,26.4917,17104.0
2015-10-30 10:50:00,33.84,33.86,33.81,33.81,18789.0,26.4839,26.4995,26.4604,26.4604,18789.0
2015-10-30 11:00:00,33.82,33.83,33.78,33.8,19974.0,26.4682,26.4761,26.4369,26.4526,19974.0
2015-10-30 11:10:00,33.81,33.81,33.73,33.75,22090.0,26.4604,26.4604,26.3978,26.4135,22090.0
2015-10-30 11:20:00,33.74,33.77,33.72,33.77,110631.0,26.4056,26.4291,26.39,26.4291,110631.0
2015-10-30 11:30:00,33.78,33.82,33.74,33.75,20865.0,26.4369,26.4682,26.4056,26.4135,20865.0
2015-10-30 11:40:00,33.75,33.8,33.74,33.76,20589.0,26.4135,26.4526,26.4056,26.4213,20589.0
2015-10-30 11:50:00,33.77,33.81,33.76,33.78,18827.0,26.4291,26.4604,26.4213,26.4369,18827.0
2015-10-30 12:00:00,33.78,33.78,33.74,33.77,44821.0,26.4369,26.4369,26.4056,26.4291,44821.0
2015-10-30 12:10:00,33.78,33.88,33.77,33.88,28552.0,26.4369,26.5152,26.4291,26.5152,28552.0
2015-10-30 12:20:00,33.88,33.9,33.85,33.85,22377.0,26.5152,26.5308,26.4917,26.4917,22377.0
2015-10-30 12:30:00,33.85,33.93,33.84,33.91,21780.0,26.4917,26.5543,26.4839,26.5387,21780.0
2015-10-30 12:40:00,33.91,33.93,33.87,33.88,18088.0,26.5387,26.5543,26.5074,26.5152,18088.0
2015-10-30 12:50:00,33.88,33.99,33.88,33.96,42263.0,26.5152,26.6013,26.5152,26.5778,42263.0
2015-10-30 13:00:00,33.96,33.98,33.95,33.98,14401.0,26.5778,26.5935,26.57,26.5935,14401.0
2015-10-30 13:10:00,33.97,33.99,33.96,33.96,15584.0,26.5856,26.6013,26.5778,26.5778,15584.0
2015-10-30 13:20:00,33.96,34.0,33.96,33.97,16088.0,26.5778,26.6091,26.5778,26.5856,16088.0
2015-10-30 13:30:00,33.97,34.01,33.95,34.0,31107.0,26.5856,26.6169,26.57,26.6091,31107.0
2015-10-30 13:40:00,34.01,34.03,33.98,34.01,18424.0,26.6169,26.6326,26.5935,26.6169,18424.0
2015-10-30 13:50:00,34.0,34.0,33.96,33.97,10442.0,26.6091,26.6091,26.5778,26.5856,10442.0
2015-10-30 14:00:00,33.97,33.99,33.95,33.96,19693.0,26.5856,26.6013,26.57,26.5778,19693.0
2015-10-30 14:10:00,33.95,33.98,33.93,33.94,17702.0,26.57,26.5935,26.5543,26.5621,17702.0
2015-10-30 14:20:00,33.94,33.94,33.88,33.89,10315.0,26.5621,26.5621,26.5152,26.523,10315.0
2015-10-30 14:30:00,33.88,33.93,33.86,33.92,23536.0,26.5152,26.5543,26.4995,26.5465,23536.0
2015-10-30 14:40:00,33.92,33.94,33.88,33.9,49271.0,26.5465,26.5621,26.5152,26.5308,49271.0
2015-10-30 14:50:00,33.9,33.98,33.89,33.94,31330.0,26.5308,26.5935,26.523,26.5621,31330.0
2015-10-30 15:00:00,33.95,33.97,33.9,33.97,25385.0,26.57,26.5856,26.5308,26.5856,25385.0
2015-10-30 15:10:00,33.97,34.03,33.95,34.0,40725.0,26.5856,26.6326,26.57,26.6091,40725.0
2015-10-30 15:20:00,34.01,34.04,33.95,33.95,33847.0,26.6169,26.6404,26.57,26.57,33847.0
2015-10-30 15:30:00,33.95,34.02,33.94,34.02,46016.0,26.57,26.6248,26.5621,26.6248,46016.0
2015-10-30 15:40:00,34.03,34.07,34.01,34.05,59220.0,26.6326,26.6639,26.6169,26.6482,59220.0
2015-10-30 15:50:00,34.06,34.08,33.99,34.0,259609.0,26.6561,26.6717,26.6013,26.6091,259609.0
2015-11-02 09:30:00,33.93,34.0,33.86,33.96,88122.0,26.5543,26.6091,26.4995,26.5778,88122.0
2015-11-02 09:40:00,33.97,34.05,33.89,34.04,44979.0,26.5856,26.6482,26.523,26.6404,44979.0
2015-11-02 09:50:00,34.03,34.08,33.94,33.98,33178.0,26.6326,26.6717,26.5621,26.5935,33178.0
2015-11-02 10:00:00,33.99,34.19,33.94,34.17,48911.0,26.6013,26.7578,26.5621,26.7422,48911.0
2015-11-02 10:10:00,34.15,34.16,34.01,34.08,51605.0,26.7265,26.7343,26.6169,26.6717,51605.0
2015-11-02 10:20:00,34.07,34.19,34.04,34.16,45918.0,26.6639,26.7578,26.6404,26.7343,45918.0
2015-11-02 10:30:00,34.15,34.15,34.02,34.04,46535.0,26.7265,26.7265,26.6248,26.6404,46535.0
2015-11-02 10:40:00,34.04,34.09,34.02,34.09,49530.0,26.6404,26.6795,26.6248,26.6795,49530.0
2015-11-02 10:50:00,34.09,34.14,34.03,34.06,45458.0,26.6795,26.7187,26.6326,26.6561,45458.0
2015-11-02 11:00:00,34.06,34.14,34.02,34.12,31579.0,26.6561,26.7187,26.6248,26.703,31579.0
2015-11-02 11:10:00,34.12,34.18,34.11,34.13,26774.0,26.703,26.75,26.6952,26.7108,26774.0
2015-11-02 11:20:00,34.13,34.15,34.11,34.11,38136.0,26.7108,26.7265,26.6952,26.6952,38136.0
2015-11-02 11:30:00,34.11,34.12,34.06,34.06,33155.0,26.6952,26.703,26.6561,26.6561,33155.0
2015-11-02 11:40:00,34.06,34.06,34.01,34.02,24749.0,26.6561,26.6561,26.6169,26.6248,24749.0
2015-11-02 11:50:00,34.01,34.07,34.0,34.07,32572.0,26.6169,26.6639,26.6091,26.6639,32572.0
2015-11-02 12:00:00,34.07,34.08,34.03,34.04,24319.0,26.6639,26.6717,26.6326,26.6404,24319.0
2015-11-02 12:10:00,34.03,34.06,34.02,34.05,28045.0,26.6326,26.6561,26.6248,26.6482,28045.0
2015-11-02 12:20:00,34.05,34.11,34.03,34.11,19564.0,26.6482,26.6952,26.6326,26.6952,19564.0
2015-11-02 12:30:00,34.1,34.11,34.05,34.07,19488.0,26.6874,26.6952,26.6482,26.6639,19488.0
2015-11-02 12:40:00,34.07,34.12,34.06,34.09,25144.0,26.6639,26.703,26.6561,26.6795,25144.0
2015-11-02 12:50:00,34.1,34.14,34.08,34.13,23099.0,26.6874,26.7187,26.6717,26.7108,23099.0
2015-11-02 13:00:00,34.13,34.15,34.1,34.1,27824.0,26.7108,26.7265,26.6874,26.6874,27824.0
2015-11-02 13:10:00,34.11,34.12,34.08,34.09,24086.0,26.6952,26.703,26.6717,26.6795,24086.0
2015-11-02 13:20:00,34.09,34.1,34.07,34.1,31535.0,26.6795,26.6874,26.6639,26.6874,31535.0
2015-11-02 13:30:00,34.09,34.14,34.09,34.13,21197.0,26.6795,26.7187,26.6795,26.7108,21197.0
2015-11-02 13:40:00,34.12,34.17,34.11,34.17,30966.0,26.703,26.7422,26.6952,26.7422,30966.0
2015-11-02 13:50:00,34.17,34.2,34.15,34.19,24532.0,26.7422,26.7656,26.7265,26.7578,24532.0
2015-11-02 14:00:00,34.19,34.23,34.18,34.2,30250.0,26.7578,26.7891,26.75,26.7656,30250.0
2015-11-02 14:10:00,34.2,34.23,34.19,34.2,46449.0,26.7656,26.7891,26.7578,26.7656,46449.0
2015-11-02 14:20:00,34.2,34.21,34.18,34.18,27502.0,26.7656,26.7735,26.75,26.75,27502.0
2015-11-02 14:30:00,34.18,34.21,34.17,34.17,24500.0,26.75,26.7735,26.7422,26.7422,24500.0
2015-11-02 14:40:00,34.17,34.25,34.17,34.23,41938.0,26.7422,26.8048,26.7422,26.7891,41938.0
2015-11-02 14:50:00,34.24,34.3,34.23,34.28,30585.0,26.7969,26.8439,26.7891,26.8282,30585.0
2015-11-02 15:00:00,34.28,34.32,34.27,34.27,47746.0,26.8282,26.8595,26.8204,26.8204,47746.0
2015-11-02 15:10:00,34.27,34.36,34.27,34.36,56879.0,26.8204,26.8909,26.8204,26.8909,56879.0
2015-11-02 15:20:00,34.36,34.37,34.32,34.35,151771.0,26.8909,26.8987,26.8595,26.883,151771.0
2015-11-02 15:30:00,34.35,34.36,34.32,34.32,47473.0,26.883,26.8909,26.8595,26.8595,47473.0
2015-11-02 15:40:00,34.33,34.36,34.32,34.33,130985.0,26.8674,26.8909,26.8595,26.8674,130985.0
2015-11-02 15:50:00,34.33,34.39,34.32,34.38,231886.0,26.8674,26.9143,26.8595,26.9065,231886.0
2015-11-03 09:30:00,34.28,34.62,34.18,34.54,101471.0,26.8282,27.0943,26.75,27.0317,101471.0
2015-11-03 09:40:00,34.55,34.68,34.48,34.5,50458.0,27.0395,27.1413,26.9848,27.0004,50458.0
2015-11-03 09:50:00,34.5,34.52,34.44,34.46,31780.0,27.0004,27.0161,26.9535,26.9691,31780.0
2015-11-03 10:00:00,34.45,34.5,34.44,34.45,25346.0,26.9613,27.0004,26.9535,26.9613,25346.0
2015-11-03 10:10:00,34.45,34.53,34.45,34.52,22394.0,26.9613,27.0239,26.9613,27.0161,22394.0
2015-11-03 10:20:00,34.52,34.56,34.5,34.5,20812.0,27.0161,27.0474,27.0004,27.0004,20812.0
2015-11-03 10:30:00,34.5,34.55,34.49,34.53,49399.0,27.0004,27.0395,26.9926,27.0239,49399.0
2015-11-03 10:40:00,34.53,34.54,34.48,34.5,27931.0,27.0239,27.0317,26.9848,27.0004,27931.0
2015-11-03 10:50:00,34.49,34.5,34.39,34.4,33310.0,26.9926,27.0004,26.9143,26.9222,33310.0
2015-11-03 11:00:00,34.4,34.45,34.38,34.42,22373.0,26.9222,26.9613,26.9065,26.9378,22373.0
2015-11-03 11:10:00,34.43,34.45,34.41,34.43,19634.0,26.9456,26.9613,26.93,26.9456,19634.0
2015-11-03 11:20:00,34.42,34.47,34.4,34.45,48454.0,26.9378,26.9769,26.9222,26.9613,48454.0
2015-11-03 11:30:00,34.45,34.47,34.42,34.46,62369.0,26.9613,26.9769,26.9378,26.9691,62369.0
2015-11-03 11:40:00,34.46,34.5,34.44,34.5,25303.0,26.9691,27.0004,26.9535,27.0004,25303.0
2015-11-03 11:50:00,34.49,34.53,34.48,34.52,19348.0,26.9926,27.0239,26.9848,27.0161,19348.0
2015-11-03 12:00:00,34.52,34.52,34.46,34.47,17171.0,27.0161,27.0161,26.9691,26.9769,17171.0
2015-11-03 12:10:00,34.47,34.48,34.43,34.44,13921.0,26.9769,26.9848,26.9456,26.9535,13921.0
2015-11-03 12:20:00,34.43,34.47,34.43,34.45,38817.0,26.9456,26.9769,26.9456,26.9613,38817.0
2015-11-03 12:30:00,34.45,34.46,34.42,34.45,13754.0,26.9613,26.9691,26.9378,26.9613,13754.0
2015-11-03 12:40:00,34.45,34.46,34.42,34.45,21805.0,26.9613,26.9691,26.9378,26.9613,21805.0
2015-11-03 12:50:00,34.46,34.49,34.44,34.47,39017.0,26.9691,26.9926,26.9535,26.9769,39017.0
2015-11-03 13:00:00,34.46,34.48,34.43,34.44,35258.0,26.9691,26.9848,26.9456,26.9535,35258.0
2015-11-03 13:10:00,34.45,34.51,34.43,34.5,108983.0,26.9613,27.0082,26.9456,27.0004,108983.0
2015-11-03 13:20:00,34.5,34.57,34.5,34.55,73530.0,27.0004,27.0552,27.0004,27.0395,73530.0
2015-11-03 13:30:00,34.55,34.59,34.54,34.59,21600.0,27.0395,27.0709,27.0317,27.0709,21600.0
2015-11-03 13:40:00,34.59,34.62,34.58,34.62,15972.0,27.0709,27.0943,27.063,27.0943,15972.0
2015-11-03 13:50:00,34.62,34.65,34.61,34.62,24694.0,27.0943,27.1178,27.0865,27.0943,24694.0
2015-11-03 14:00:00,34.63,34.7,34.62,34.7,34235.0,27.1022,27.1569,27.0943,27.1569,34235.0
2015-11-03 14:10:00,34.69,34.73,34.67,34.69,26582.0,27.1491,27.1804,27.1335,27.1491,26582.0
2015-11-03 14:20:00,34.7,34.71,34.67,34.7,24254.0,27.1569,27.1648,27.1335,27.1569,24254.0
2015-11-03 14:30:00,34.7,34.71,34.66,34.67,21913.0,27.1569,27.1648,27.1256,27.1335,21913.0
2015-11-03 14:40:00,34.66,34.68,34.63,34.65,41626.0,27.1256,27.1413,27.1022,27.1178,41626.0
2015-11-03 14:50:00,34.66,34.66,34.61,34.64,43692.0,27.1256,27.1256,27.0865,27.11,43692.0
2015-11-03 15:00:00,34.64,34.65,34.59,34.59,20877.0,27.11,27.1178,27.0709,27.0709,20877.0
2015-11-03 15:10:00,34.6,34.66,34.59,34.64,41947.0,27.0787,27.1256,27.0709,27.11,41947.0
2015-11-03 15:20:00,34.64,34.66,34.61,34.61,67861.0,27.11,27.1256,27.0865,27.0865,67861.0
2015-11-03 15:30:00,34.62,34.62,34.57,34.58,60496.0,27.0943,27.0943,27.0552,27.063,60496.0
2015-11-03 15:40:00,34.59,34.59,34.53,34.54,53397.0,27.0709,27.0709,27.0239,27.0317,53397.0
2015-11-03 15:50:00,34.53,34.53,34.47,34.49,190137.0,27.0239,27.0239,26.9769,26.9926,190137.0
2015-11-04 09:30:00,34.49,34.53,34.24,34.28,133649.0,26.9926,27.0239,26.7969,26.8282,133649.0
2015-11-04 09:40:00,34.28,34.28,34.11,34.12,64644.0,26.8282,26.8282,26.6952,26.703,64644.0
2015-11-04 09:50:00,34.12,34.14,34.05,34.07,64925.0,26.703,26.7187,26.6482,26.6639,64925.0
2015-11-04 10:00:00,34.07,34.23,34.06,34.23,88301.0,26.6639,26.7891,26.6561,26.7891,88301.0
2015-11-04 10:10:00,34.22,34.23,34.13,34.16,47985.0,26.7813,26.7891,26.7108,26.7343,47985.0
2015-11-04 10:20:00,34.16,34.17,34.11,34.12,52333.0,26.7343,26.7422,26.6952,26.703,52333.0
2015-11-04 10:30:00,34.13,34.18,34.09,34.1,51086.0,26.7108,26.75,26.6795,26.6874,51086.0
2015-11-04 10:40:00,34.1,34.12,34.03,34.08,39054.0,26.6874,26.703,26.6326,26.6717,39054.0
2015-11-04 10:50:00,34.08,34.09,33.99,34.01,46422.0,26.6717,26.6795,26.6013,26.6169,46422.0
2015-11-04 11:00:00,34.0,34.02,33.94,33.94,40257.0,26.6091,26.6248,26.5621,26.5621,40257.0
2015-11-04 11:10:00,33.95,34.01,33.91,34.0,53375.0,26.57,26.6169,26.5387,26.6091,53375.0
2015-11-04 11:20:00,33.99,34.07,33.99,34.01,42600.0,26.6013,26.6639,26.6013,26.6169,42600.0
2015-11-04 11:30:00,34.01,34.02,33.93,33.99,35947.0,26.6169,26.6248,26.5543,26.6013,35947.0
2015-11-04 11:40:00,33.98,33.99,33.92,33.96,76916.0,26.5935,26.6013,26.5465,26.5778,76916.0
2015-11-04 11:50:00,33.95,33.95,33.88,33.91,29758.0,26.57,26.57,26.5152,26.5387,29758.0
2015-11-04 12:00:00,33.91,33.95,33.89,33.95,45565.0,26.5387,26.57,26.523,26.57,45565.0
2015-11-04 12:10:00,33.94,33.99,33.94,33.95,26715.0,26.5621,26.6013,26.5621,26.57,26715.0
2015-11-04 12:20:00,33.95,33.95,33.87,33.88,70035.0,26.57,26.57,26.5074,26.5152,70035.0
2015-11-04 12:30:00,33.88,33.88,33.8,33.81,31015.0,26.5152,26.5152,26.4526,26.4604,31015.0
2015-11-04 12:40:00,33.8,33.85,33.79,33.85,33163.0,26.4526,26.4917,26.4448,26.4917,33163.0
2015-11-04 12:50:00,33.84,33.88,33.82,33.87,40395.0,26.4839,26.5152,26.4682,26.5074,40395.0
2015-11-04 13:00:00,33.88,33.89,33.78,33.79,50309.0,26.5152,26.523,26.4369,26.4448,50309.0
2015-11-04 13:10:00,33.79,33.87,33.78,33.85,27326.0,26.4448,26.5074,26.4369,26.4917,27326.0
2015-11-04 13:20:00,33.85,33.86,33.81,33.86,37933.0,26.4917,26.4995,26.4604,26.4995,37933.0
2015-11-04 13:30:00,33.86,33.88,33.83,33.84,33883.0,26.4995,26.5152,26.4761,26.4839,33883.0
2015-11-04 13:40:00,33.84,33.85,33.82,33.84,29262.0,26.4839,26.4917,26.4682,26.4839,29262.0
2015-11-04 13:50:00,33.84,33.85,33.83,33.85,27863.0,26.4839,26.4917,26.4761,26.4917,27863.0
2015-11-04 14:00:00,33.85,33.88,33.84,33.84,60483.0,26.4917,26.5152,26.4839,26.4839,60483.0
2015-11-04 14:10:00,33.85,33.87,33.84,33.86,39043.0,26.4917,26.5074,26.4839,26.4995,39043.0
2015-11-04 14:20:00,33.87,33.87,33.77,33.78,51108.0,26.5074,26.5074,26.4291,26.4369,51108.0
2015-11-04 14:30:00,33.78,33.9,33.78,33.87,64931.0,26.4369,26.5308,26.4369,26.5074,64931.0
2015-11-04 14:40:00,33.87,33.92,33.85,33.9,47836.0,26.5074,26.5465,26.4917,26.5308,47836.0
2015-11-04 14:50:00,33.91,33.95,33.9,33.93,37668.0,26.5387,26.57,26.5308,26.5543,37668.0
2015-11-04 15:00:00,33.93,33.94,33.86,33.91,33937.0,26.5543,26.5621,26.4995,26.5387,33937.0
2015-11-04 15:10:00,33.91,33.96,33.89,33.89,83476.0,26.5387,26.5778,26.523,26.523,83476.0
2015-11-04 15:20:00,33.9,33.93,33.88,33.88,68395.0,26.5308,26.5543,26.5152,26.5152,68395.0
2015-11-04 15:30:00,33.88,33.89,33.8,33.82,153785.0,26.5152,26.523,26.4526,26.4682,153785.0
2015-11-04 15:40:00,33.82,33.85,33.79,33.82,113563.0,26.4682,26.4917,26.4448,26.4682,113563.0
2015-11-04 15:50:00,33.83,33.84,33.78,33.81,295168.0,26.4761,26.4839,26.4369,26.4604,295168.0
2015-11-05 09:30:00,33.95,34.58,33.93,34.33,310875.0,26.57,27.063,26.5543,26.8674,310875.0
2015-11-05 09:40:00,34.33,34.6,34.24,34.58,319871.0,26.8674,27.0787,26.7969,27.063,319871.0
2015-11-05 09:50:00,34.58,34.58,34.42,34.42,109441.0,27.063,27.063,26.9378,26.9378,109441.0
2015-11-05 10:00:00,34.42,34.44,34.25,34.28,49289.0,26.9378,26.9535,26.8048,26.8282,49289.0
2015-11-05 10:10:00,34.28,34.29,34.11,34.16,98526.0,26.8282,26.8361,26.6952,26.7343,98526.0
2015-11-05 10:20:00,34.16,34.21,34.06,34.07,67233.0,26.7343,26.7735,26.6561,26.6639,67233.0
2015-11-05 10:30:00,34.07,34.07,33.96,33.98,84082.0,26.6639,26.6639,26.5778,26.5935,84082.0
2015-11-05 10:40:00,33.98,34.0,33.94,33.97,55458.0,26.5935,26.6091,26.5621,26.5856,55458.0
2015-11-05 10:50:00,33.97,34.16,33.97,34.15,50497.0,26.5856,26.7343,26.5856,26.7265,50497.0
2015-11-05 11:00:00,34.14,34.15,34.05,34.05,56312.0,26.7187,26.7265,26.6482,26.6482,56312.0
2015-11-05 11:10:00,34.05,34.09,34.04,34.04,32872.0,26.6482,26.6795,26.6404,26.6404,32872.0
2015-11-05 11:20:00,34.04,34.07,34.0,34.06,23037.0,26.6404,26.6639,26.6091,26.6561,23037.0
2015-11-05 11:30:00,34.07,34.08,34.05,34.08,29888.0,26.6639,26.6717,26.6482,26.6717,29888.0
2015-11-05 11:40:00,34.07,34.19,34.07,34.18,49282.0,26.6639,26.7578,26.6639,26.75,49282.0
2015-11-05 11:50:00,34.18,34.23,34.16,34.17,72252.0,26.75,26.7891,26.7343,26.7422,72252.0
2015-11-05 12:00:00,34.17,34.22,34.16,34.2,33593.0,26.7422,26.7813,26.7343,26.7656,33593.0
2015-11-05 12:10:00,34.21,34.21,34.12,34.14,66070.0,26.7735,26.7735,26.703,26.7187,66070.0
2015-11-05 12:20:00,34.14,34.2,34.14,34.19,50085.0,26.7187,26.7656,26.7187,26.7578,50085.0
2015-11-05 12:30:00,34.2,34.22,34.19,34.2,30227.0,26.7656,26.7813,26.7578,26.7656,30227.0
2015-11-05 12:40:00,34.21,34.28,34.2,34.26,31514.0,26.7735,26.8282,26.7656,26.8126,31514.0
2015-11-05 12:50:00,34.27,34.38,34.23,34.36,50512.0,26.8204,26.9065,26.7891,26.8909,50512.0
2015-11-05 13:00:00,34.36,34.4,34.35,34.36,31259.0,26.8909,26.9222,26.883,26.8909,31259.0
2015-11-05 13:10:00,34.36,34.37,34.29,34.29,33069.0,26.8909,26.8987,26.8361,26.8361,33069.0
2015-11-05 13:20:00,34.29,34.3,34.19,34.2,52498.0,26.8361,26.8439,26.7578,26.7656,52498.0
2015-11-05 13:30:00,34.2,34.29,34.19,34.29,51305.0,26.7656,26.8361,26.7578,26.8361,51305.0
2015-11-05 13:40:00,34.28,34.3,34.25,34.29,47332.0,26.8282,26.8439,26.8048,26.8361,47332.0
2015-11-05 13:50:00,34.29,34.34,34.28,34.33,52275.0,26.8361,26.8752,26.8282,26.8674,52275.0
2015-11-05 14:00:00,34.34,34.37,34.27,34.27,92377.0,26.8752,26.8987,26.8204,26.8204,92377.0
2015-11-05 14:10:00,34.27,34.29,34.23,34.23,50674.0,26.8204,26.8361,26.7891,26.7891,50674.0
2015-11-05 14:20:00,34.23,34.25,34.2,34.21,33304.0,26.7891,26.8048,26.7656,26.7735,33304.0
2015-11-05 14:30:00,34.21,34.22,34.19,34.2,30961.0,26.7735,26.7813,26.7578,26.7656,30961.0
2015-11-05 14:40:00,34.2,34.21,34.17,34.2,35289.0,26.7656,26.7735,26.7422,26.7656,35289.0
2015-11-05 14:50:00,34.2,34.21,34.16,34.21,62776.0,26.7656,26.7735,26.7343,26.7735,62776.0
2015-11-05 15:00:00,34.2,34.21,34.15,34.16,74273.0,26.7656,26.7735,26.7265,26.7343,74273.0
2015-11-05 15:10:00,34.16,34.17,34.11,34.17,70059.0,26.7343,26.7422,26.6952,26.7422,70059.0
2015-11-05 15:20:00,34.17,34.23,34.15,34.22,90261.0,26.7422,26.7891,26.7265,26.7813,90261.0
2015-11-05 15:30:00,34.22,34.22,34.18,34.22,107366.0,26.7813,26.7813,26.75,26.7813,107366.0
2015-11-05 15:40:00,34.22,34.25,34.2,34.2,159013.0,26.7813,26.8048,26.7656,26.7656,159013.0
2015-11-05 15:50:00,34.21,34.23,34.19,34.2,249045.0,26.7735,26.7891,26.7578,26.7656,249045.0
2015-11-06 09:30:00,33.96,34.17,33.88,34.02,214061.0,26.5778,26.7422,26.5152,26.6248,214061.0
2015-11-06 09:40:00,34.02,34.16,34.01,34.1,59500.0,26.6248,26.7343,26.6169,26.6874,59500.0
2015-11-06 09:50:00,34.08,34.1,33.97,33.98,35784.0,26.6717,26.6874,26.5856,26.5935,35784.0
2015-11-06 10:00:00,33.98,34.03,33.89,34.02,45308.0,26.5935,26.6326,26.523,26.6248,45308.0
2015-11-06 10:10:00,34.03,34.12,34.0,34.07,52016.0,26.6326,26.703,26.6091,26.6639,52016.0
2015-11-06 10:20:00,34.06,34.14,34.03,34.13,28147.0,26.6561,26.7187,26.6326,26.7108,28147.0
2015-11-06 10:30:00,34.14,34.28,34.13,34.25,39273.0,26.7187,26.8282,26.7108,26.8048,39273.0
2015-11-06 10:40:00,34.25,34.37,34.25,34.27,40640.0,26.8048,26.8987,26.8048,26.8204,40640.0
2015-11-06 10:50:00,34.27,34.33,34.25,34.32,49556.0,26.8204,26.8674,26.8048,26.8595,49556.0
2015-11-06 11:00:00,34.32,34.35,34.25,34.35,32992.0,26.8595,26.883,26.8048,26.883,32992.0
2015-11-06 11:10:00,34.35,34.36,34.18,34.19,57554.0,26.883,26.8909,26.75,26.7578,57554.0
2015-11-06 11:20:00,34.18,34.19,34.15,34.18,29449.0,26.75,26.7578,26.7265,26.75,29449.0
2015-11-06 11:30:00,34.18,34.21,34.16,34.17,32488.0,26.75,26.7735,26.7343,26.7422,32488.0
2015-11-06 11:40:00,34.17,34.28,34.15,34.28,34973.0,26.7422,26.8282,26.7265,26.8282,34973.0
2015-11-06 11:50:00,34.29,34.36,34.28,34.31,20983.0,26.8361,26.8909,26.8282,26.8517,20983.0
2015-11-06 12:00:00,34.32,34.36,34.28,34.36,34223.0,26.8595,26.8909,26.8282,26.8909,34223.0
2015-11-06 12:10:00,34.36,34.42,34.34,34.38,33616.0,26.8909,26.9378,26.8752,26.9065,33616.0
2015-11-06 12:20:00,34.38,34.39,34.35,34.37,18084.0,26.9065,26.9143,26.883,26.8987,18084.0
2015-11-06 12:30:00,34.37,34.37,34.26,34.27,18904.0,26.8987,26.8987,26.8126,26.8204,18904.0
2015-11-06 12:40:00,34.27,34.31,34.26,34.27,17506.0,26.8204,26.8517,26.8126,26.8204,17506.0
2015-11-06 12:50:00,34.27,34.32,34.27,34.29,15918.0,26.8204,26.8595,26.8204,26.8361,15918.0
2015-11-06 13:00:00,34.3,34.35,34.29,34.35,23690.0,26.8439,26.883,26.8361,26.883,23690.0
2015-11-06 13:10:00,34.35,34.39,34.34,34.37,19878.0,26.883,26.9143,26.8752,26.8987,19878.0
2015-11-06 13:20:00,34.37,34.39,34.35,34.36,26388.0,26.8987,26.9143,26.883,26.8909,26388.0
2015-11-06 13:30:00,34.37,34.38,34.29,34.29,79827.0,26.8987,26.9065,26.8361,26.8361,79827.0
2015-11-06 13:40:00,34.3,34.31,34.26,34.29,28229.0,26.8439,26.8517,26.8126,26.8361,28229.0
2015-11-06 13:50:00,34.3,34.31,34.27,34.29,20641.0,26.8439,26.8517,26.8204,26.8361,20641.0
2015-11-06 14:00:00,34.3,34.4,34.3,34.4,68675.0,26.8439,26.9222,26.8439,26.9222,68675.0
2015-11-06 14:10:00,34.4,34.43,34.31,34.32,90799.0,26.9222,26.9456,26.8517,26.8595,90799.0
2015-11-06 14:20:00,34.32,34.33,34.27,34.33,67481.0,26.8595,26.8674,26.8204,26.8674,67481.0
2015-11-06 14:30:00,34.32,34.33,34.27,34.28,25283.0,26.8595,26.8674,26.8204,26.8282,25283.0
2015-11-06 14:40:00,34.28,34.36,34.28,34.34,70656.0,26.8282,26.8909,26.8282,26.8752,70656.0
2015-11-06 14:50:00,34.34,34.41,34.31,34.4,47862.0,26.8752,26.93,26.8517,26.9222,47862.0
2015-11-06 15:00:00,34.4,34.43,34.37,34.41,27184.0,26.9222,26.9456,26.8987,26.93,27184.0
2015-11-06 15:10:00,34.41,34.43,34.39,34.4,45418.0,26.93,26.9456,26.9143,26.9222,45418.0
2015-11-06 15:20:00,34.41,34.41,34.36,34.39,69892.0,26.93,26.93,26.8909,26.9143,69892.0
2015-11-06 15:30:00,34.39,34.4,34.35,34.35,67916.0,26.9143,26.9222,26.883,26.883,67916.0
2015-11-06 15:40:00,34.36,34.41,34.35,34.41,109206.0,26.8909,26.93,26.883,26.93,109206.0
2015-11-06 15:50:00,34.41,34.44,34.38,34.39,246282.0,26.93,26.9535,26.9065,26.9143,246282.0
2015-11-09 09:30:00,34.31,34.38,34.18,34.27,58729.0,26.8517,26.9065,26.75,26.8204,58729.0
2015-11-09 09:40:00,34.28,34.38,34.19,34.29,74802.0,26.8282,26.9065,26.7578,26.8361,74802.0
2015-11-09 09:50:00,34.29,34.32,34.24,34.26,29860.0,26.8361,26.8595,26.7969,26.8126,29860.0
2015-11-09 10:00:00,34.25,34.28,34.16,34.17,53338.0,26.8048,26.8282,26.7343,26.7422,53338.0
2015-11-09 10:10:00,34.17,34.23,34.15,34.2,36010.0,26.7422,26.7891,26.7265,26.7656,36010.0
2015-11-09 10:20:00,34.2,34.21,34.14,34.18,36664.0,26.7656,26.7735,26.7187,26.75,36664.0
2015-11-09 10:30:00,34.18,34.21,34.14,34.2,33951.0,26.75,26.7735,26.7187,26.7656,33951.0
2015-11-09 10:40:00,34.2,34.29,34.15,34.24,63970.0,26.7656,26.8361,26.7265,26.7969,63970.0
2015-11-09 10:50:00,34.23,34.26,34.19,34.25,80550.0,26.7891,26.8126,26.7578,26.8048,80550.0
2015-11-09 11:00:00,34.24,34.25,34.13,34.13,47650.0,26.7969,26.8048,26.7108,26.7108,47650.0
2015-11-09 11:10:00,34.13,34.14,34.0,34.07,54662.0,26.7108,26.7187,26.6091,26.6639,54662.0
2015-11-09 11:20:00,34.06,34.07,33.96,33.99,47033.0,26.6561,26.6639,26.5778,26.6013,47033.0
2015-11-09 11:30:00,33.99,34.06,33.98,34.05,42332.0,26.6013,26.6561,26.5935,26.6482,42332.0
2015-11-09 11:40:00,34.05,34.05,33.99,34.0,33682.0,26.6482,26.6482,26.6013,26.6091,33682.0
2015-11-09 11:50:00,34.01,34.01,33.96,33.97,61114.0,26.6169,26.6169,26.5778,26.5856,61114.0
2015-11-09 12:00:00,33.97,34.07,33.97,34.04,72079.0,26.5856,26.6639,26.5856,26.6404,72079.0
2015-11-09 12:10:00,34.04,34.07,34.01,34.02,70867.0,26.6404,26.6639,26.6169,26.6248,70867.0
2015-11-09 12:20:00,34.02,34.03,33.98,34.02,36689.0,26.6248,26.6326,26.5935,26.6248,36689.0
2015-11-09 12:30:00,34.02,34.02,33.96,34.01,29501.0,26.6248,26.6248,26.5778,26.6169,29501.0
2015-11-09 12:40:00,34.01,34.09,34.01,34.05,21981.0,26.6169,26.6795,26.6169,26.6482,21981.0
2015-11-09 12:50:00,34.06,34.14,34.05,34.13,23993.0,26.6561,26.7187,26.6482,26.7108,23993.0
2015-11-09 13:00:00,34.13,34.16,34.09,34.12,23756.0,26.7108,26.7343,26.6795,26.703,23756.0
2015-11-09 13:10:00,34.12,34.12,34.03,34.04,31699.0,26.703,26.703,26.6326,26.6404,31699.0
2015-11-09 13:20:00,34.04,34.11,34.02,34.09,23038.0,26.6404,26.6952,26.6248,26.6795,23038.0
2015-11-09 13:30:00,34.1,34.18,34.1,34.17,26354.0,26.6874,26.75,26.6874,26.7422,26354.0
2015-11-09 13:40:00,34.16,34.19,34.14,34.14,42463.0,26.7343,26.7578,26.7187,26.7187,42463.0
2015-11-09 13:50:00,34.14,34.15,34.1,34.14,20966.0,26.7187,26.7265,26.6874,26.7187,20966.0
2015-11-09 14:00:00,34.14,34.17,34.11,34.13,29464.0,26.7187,26.7422,26.6952,26.7108,29464.0
2015-11-09 14:10:00,34.13,34.14,34.08,34.12,24788.0,26.7108,26.7187,26.6717,26.703,24788.0
2015-11-09 14:20:00,34.11,34.14,34.09,34.11,32966.0,26.6952,26.7187,26.6795,26.6952,32966.0
2015-11-09 14:30:00,34.11,34.16,34.1,34.1,37472.0,26.6952,26.7343,26.6874,26.6874,37472.0
2015-11-09 14:40:00,34.1,34.11,34.04,34.07,31674.0,26.6874,26.6952,26.6404,26.6639,31674.0
2015-11-09 14:50:00,34.08,34.12,34.07,34.1,30787.0,26.6717,26.703,26.6639,26.6874,30787.0
2015-11-09 15:00:00,34.1,34.12,34.06,34.1,56873.0,26.6874,26.703,26.6561,26.6874,56873.0
2015-11-09 15:10:00,34.1,34.12,34.05,34.07,50733.0,26.6874,26.703,26.6482,26.6639,50733.0
2015-11-09 15:20:00,34.08,34.12,34.05,34.1,38463.0,26.6717,26.703,26.6482,26.6874,38463.0
2015-11-09 15:30:00,34.11,34.16,34.1,34.15,69701.0,26.6952,26.7343,26.6874,26.7265,69701.0
2015-11-09 15:40:00,34.15,34.24,34.14,34.23,88056.0,26.7265,26.7969,26.7187,26.7891,88056.0
2015-11-09 15:50:00,34.23,34.23,34.13,34.14,201807.0,26.7891,26.7891,26.7108,26.7187,201807.0
2015-11-10 09:30:00,34.01,34.03,33.88,33.88,61948.0,26.6169,26.6326,26.5152,26.5152,61948.0
2015-11-10 09:40:00,33.89,33.91,33.76,33.88,43800.0,26.523,26.5387,26.4213,26.5152,43800.0
2015-11-10 09:50:00,33.88,33.92,33.82,33.82,82409.0,26.5152,26.5465,26.4682,26.4682,82409.0
2015-11-10 10:00:00,33.83,33.83,33.55,33.59,54385.0,26.4761,26.4761,26.2569,26.2882,54385.0
2015-11-10 10:10:00,33.59,33.69,33.55,33.6,76660.0,26.2882,26.3665,26.2569,26.2961,76660.0
2015-11-10 10:20:00,33.61,33.61,33.56,33.61,35852.0,26.3039,26.3039,26.2648,26.3039,35852.0
2015-11-10 10:30:00,33.6,33.64,33.54,33.54,87763.0,26.2961,26.3274,26.2491,26.2491,87763.0
2015-11-10 10:40:00,33.54,33.54,33.47,33.53,41834.0,26.2491,26.2491,26.1943,26.2413,41834.0
2015-11-10 10:50:00,33.54,33.57,33.52,33.54,28519.0,26.2491,26.2726,26.2334,26.2491,28519.0
2015-11-10 11:00:00,33.54,33.55,33.45,33.46,53278.0,26.2491,26.2569,26.1787,26.1865,53278.0
2015-11-10 11:10:00,33.47,33.58,33.46,33.55,52444.0,26.1943,26.2804,26.1865,26.2569,52444.0
2015-11-10 11:20:00,33.55,33.57,33.41,33.41,40893.0,26.2569,26.2726,26.1474,26.1474,40893.0
2015-11-10 11:30:00,33.41,33.45,33.4,33.4,41733.0,26.1474,26.1787,26.1395,26.1395,41733.0
2015-11-10 11:40:00,33.4,33.5,33.39,33.49,62479.0,26.1395,26.2178,26.1317,26.21,62479.0
2015-11-10 11:50:00,33.48,33.51,33.45,33.5,27297.0,26.2021,26.2256,26.1787,26.2178,27297.0
2015-11-10 12:00:00,33.5,33.52,33.48,33.49,25751.0,26.2178,26.2334,26.2021,26.21,25751.0
2015-11-10 12:10:00,33.49,33.51,33.47,33.5,27943.0,26.21,26.2256,26.1943,26.2178,27943.0
2015-11-10 12:20:00,33.49,33.51,33.46,33.47,25785.0,26.21,26.2256,26.1865,26.1943,25785.0
2015-11-10 12:30:00,33.46,33.46,33.37,33.4,121353.0,26.1865,26.1865,26.1161,26.1395,121353.0
2015-11-10 12:40:00,33.41,33.41,33.38,33.38,13058.0,26.1474,26.1474,26.1239,26.1239,13058.0
2015-11-10 12:50:00,33.38,33.39,33.33,33.36,22650.0,26.1239,26.1317,26.0848,26.1082,22650.0
2015-11-10 13:00:00,33.35,33.37,33.32,33.35,41611.0,26.1004,26.1161,26.0769,26.1004,41611.0
2015-11-10 13:10:00,33.35,33.36,33.3,33.3,11454.0,26.1004,26.1082,26.0613,26.0613,11454.0
2015-11-10 13:20:00,33.3,33.33,33.27,33.32,47282.0,26.0613,26.0848,26.0378,26.0769,47282.0
2015-11-10 13:30:00,33.33,33.33,33.28,33.28,43566.0,26.0848,26.0848,26.0456,26.0456,43566.0
2015-11-10 13:40:00,33.28,33.28,33.21,33.26,51447.0,26.0456,26.0456,25.9908,26.03,51447.0
2015-11-10 13:50:00,33.25,33.3,33.23,33.3,37328.0,26.0221,26.0613,26.0065,26.0613,37328.0
2015-11-10 14:00:00,33.31,33.35,33.29,33.32,38634.0,26.0691,26.1004,26.0534,26.0769,38634.0
2015-11-10 14:10:00,33.33,33.36,33.31,33.32,56440.0,26.0848,26.1082,26.0691,26.0769,56440.0
2015-11-10 14:20:00,33.32,33.33,33.21,33.23,71147.0,26.0769,26.0848,25.9908,26.0065,71147.0
2015-11-10 14:30:00,33.25,33.34,33.24,33.31,67569.0,26.0221,26.0926,26.0143,26.0691,67569.0
2015-11-10 14:40:00,33.31,33.39,33.31,33.39,82633.0,26.0691,26.1317,26.0691,26.1317,82633.0
2015-11-10 14:50:00,33.4,33.4,33.34,33.34,34544.0,26.1395,26.1395,26.0926,26.0926,34544.0
2015-11-10 15:00:00,33.34,33.41,33.33,33.41,47011.0,26.0926,26.1474,26.0848,26.1474,47011.0
2015-11-10 15:10:00,33.41,33.42,33.34,33.34,68739.0,26.1474,26.1552,26.0926,26.0926,68739.0
2015-11-10 15:20:00,33.35,33.37,33.29,33.29,70495.0,26.1004,26.1161,26.0534,26.0534,70495.0
2015-11-10 15:30:00,33.29,33.35,33.29,33.31,59452.0,26.0534,26.1004,26.0534,26.0691,59452.0
2015-11-10 15:40:00,33.31,33.36,33.3,33.32,78435.0,26.0691,26.1082,26.0613,26.0769,78435.0
2015-11-10 15:50:00,33.32,33.34,33.26,33.34,197650.0,26.0769,26.0926,26.03,26.0926,197650.0
2015-11-11 09:30:00,33.48,33.51,33.13,33.14,123470.0,26.2021,26.2256,25.9282,25.9361,123470.0
2015-11-11 09:40:00,33.15,33.19,33.03,33.14,103519.0,25.9439,25.9752,25.85,25.9361,103519.0
2015-11-11 09:50:00,33.15,33.19,32.95,32.95,68942.0,25.9439,25.9752,25.7874,25.7874,68942.0
2015-11-11 10:00:00,32.95,32.99,32.82,32.86,119839.0,25.7874,25.8187,25.6856,25.7169,119839.0
2015-11-11 10:10:00,32.86,32.87,32.71,32.79,112618.0,25.7169,25.7247,25.5995,25.6621,112618.0
2015-11-11 10:20:00,32.79,32.79,32.7,32.74,58997.0,25.6621,25.6621,25.5917,25.623,58997.0
2015-11-11 10:30:00,32.73,32.75,32.61,32.61,78321.0,25.6152,25.6308,25.5213,25.5213,78321.0
2015-11-11 10:40:00,32.62,32.65,32.51,32.51,106994.0,25.5291,25.5526,25.443,25.443,106994.0
2015-11-11 10:50:00,32.5,32.51,32.31,32.45,243428.0,25.4352,25.443,25.2865,25.396,243428.0
2015-11-11 11:00:00,32.46,32.58,32.46,32.51,93282.0,25.4039,25.4978,25.4039,25.443,93282.0
2015-11-11 11:10:00,32.51,32.58,32.47,32.52,78315.0,25.443,25.4978,25.4117,25.4508,78315.0
2015-11-11 11:20:00,32.52,32.64,32.52,32.58,49380.0,25.4508,25.5447,25.4508,25.4978,49380.0
2015-11-11 11:30:00,32.58,32.61,32.57,32.59,41831.0,25.4978,25.5213,25.49,25.5056,41831.0
2015-11-11 11:40:00,32.59,32.6,32.51,32.55,69103.0,25.5056,25.5134,25.443,25.4743,69103.0
2015-11-11 11:50:00,32.56,32.58,32.53,32.57,79671.0,25.4821,25.4978,25.4587,25.49,79671.0
2015-11-11 12:00:00,32.57,32.57,32.53,32.57,35391.0,25.49,25.49,25.4587,25.49,35391.0
2015-11-11 12:10:00,32.57,32.57,32.53,32.53,36281.0,25.49,25.49,25.4587,25.4587,36281.0
2015-11-11 12:20:00,32.53,32.73,32.52,32.66,61400.0,25.4587,25.6152,25.4508,25.5604,61400.0
2015-11-11 12:30:00,32.67,32.74,32.66,32.72,60767.0,25.5682,25.623,25.5604,25.6074,60767.0
2015-11-11 12:40:00,32.72,32.78,32.71,32.75,47469.0,25.6074,25.6543,25.5995,25.6308,47469.0
2015-11-11 12:50:00,32.75,32.76,32.65,32.68,45948.0,25.6308,25.6387,25.5526,25.576,45948.0
2015-11-11 13:00:00,32.69,32.69,32.58,32.58,41938.0,25.5839,25.5839,25.4978,25.4978,41938.0
2015-11-11 13:10:00,32.59,32.63,32.57,32.6,55469.0,25.5056,25.5369,25.49,25.5134,55469.0
2015-11-11 13:20:00,32.6,32.6,32.49,32.51,42665.0,25.5134,25.5134,25.4273,25.443,42665.0
2015-11-11 13:30:00,32.5,32.57,32.47,32.51,44109.0,25.4352,25.49,25.4117,25.443,44109.0
2015-11-11 13:40:00,32.51,32.51,32.46,32.5,63389.0,25.443,25.443,25.4039,25.4352,63389.0
2015-11-11 13:50:00,32.5,32.51,32.46,32.47,68855.0,25.4352,25.443,25.4039,25.4117,68855.0
2015-11-11 14:00:00,32.48,32.5,32.46,32.5,39056.0,25.4195,25.4352,25.4039,25.4352,39056.0
2015-11-11 14:10:00,32.5,32.5,32.47,32.48,48800.0,25.4352,25.4352,25.4117,25.4195,48800.0
2015-11-11 14:20:00,32.49,32.52,32.47,32.51,96981.0,25.4273,25.4508,25.4117,25.443,96981.0
2015-11-11 14:30:00,32.51,32.52,32.48,32.51,87076.0,25.443,25.4508,25.4195,25.443,87076.0
2015-11-11 14:40:00,32.51,32.51,32.46,32.48,85113.0,25.443,25.443,25.4039,25.4195,85113.0
2015-11-11 14:50:00,32.48,32.51,32.47,32.49,34625.0,25.4195,25.443,25.4117,25.4273,34625.0
2015-11-11 15:00:00,32.49,32.49,32.42,32.44,83561.0,25.4273,25.4273,25.3726,25.3882,83561.0
2015-11-11 15:10:00,32.44,32.52,32.44,32.5,92700.0,25.3882,25.4508,25.3882,25.4352,92700.0
2015-11-11 15:20:00,32.5,32.57,32.49,32.55,81299.0,25.4352,25.49,25.4273,25.4743,81299.0
2015-11-11 15:30:00,32.55,32.55,32.46,32.49,141647.0,25.4743,25.4743,25.4039,25.4273,141647.0
2015-11-11 15:40:00,32.48,32.49,32.44,32.44,146406.0,25.4195,25.4273,25.3882,25.3882,146406.0
2015-11-11 15:50:00,32.45,32.46,32.41,32.43,442260.0,25.396,25.4039,25.3647,25.3804,442260.0
2015-11-12 09:30:00,31.69,32.33,31.69,32.06,136077.0,24.8013,25.3021,24.8013,25.0908,136077.0
2015-11-12 09:40:00,32.05,32.25,31.83,32.23,202049.0,25.083,25.2395,24.9108,25.2239,202049.0
2015-11-12 09:50:00,32.23,32.44,32.22,32.37,145830.0,25.2239,25.3882,25.216,25.3334,145830.0
2015-11-12 10:00:00,32.37,32.37,32.17,32.25,104077.0,25.3334,25.3334,25.1769,25.2395,104077.0
2015-11-12 10:10:00,32.25,32.26,32.18,32.2,128899.0,25.2395,25.2473,25.1847,25.2004,128899.0
2015-11-12 10:20:00,32.19,32.22,32.15,32.16,96985.0,25.1926,25.216,25.1613,25.1691,96985.0
2015-11-12 10:30:00,32.16,32.24,32.15,32.23,117851.0,25.1691,25.2317,25.1613,25.2239,117851.0
2015-11-12 10:40:00,32.22,32.31,32.19,32.23,84784.0,25.216,25.2865,25.1926,25.2239,84784.0
2015-11-12 10:50:00,32.23,32.25,32.2,32.2,89098.0,25.2239,25.2395,25.2004,25.2004,89098.0
2015-11-12 11:00:00,32.21,32.23,32.17,32.23,70550.0,25.2082,25.2239,25.1769,25.2239,70550.0
2015-11-12 11:10:00,32.22,32.22,32.11,32.12,84203.0,25.216,25.216,25.13,25.1378,84203.0
2015-11-12 11:20:00,32.13,32.15,32.05,32.06,43284.0,25.1456,25.1613,25.083,25.0908,43284.0
2015-11-12 11:30:00,32.06,32.14,32.05,32.1,53689.0,25.0908,25.1534,25.083,25.1221,53689.0
2015-11-12 11:40:00,32.09,32.18,32.08,32.12,69017.0,25.1143,25.1847,25.1065,25.1378,69017.0
2015-11-12 11:50:00,32.13,32.15,32.08,32.15,78045.0,25.1456,25.1613,25.1065,25.1613,78045.0
2015-11-12 12:00:00,32.15,32.21,32.14,32.16,167934.0,25.1613,25.2082,25.1534,25.1691,167934.0
2015-11-12 12:10:00,32.15,32.17,32.14,32.16,101008.0,25.1613,25.1769,25.1534,25.1691,101008.0
2015-11-12 12:20:00,32.16,32.17,32.14,32.15,56028.0,25.1691,25.1769,25.1534,25.1613,56028.0
2015-11-12 12:30:00,32.15,32.16,32.12,32.13,26215.0,25.1613,25.1691,25.1378,25.1456,26215.0
2015-11-12 12:40:00,32.14,32.16,32.13,32.15,33081.0,25.1534,25.1691,25.1456,25.1613,33081.0
2015-11-12 12:50:00,32.15,32.21,32.14,32.15,54684.0,25.1613,25.2082,25.1534,25.1613,54684.0
2015-11-12 13:00:00,32.15,32.17,32.12,32.12,32291.0,25.1613,25.1769,25.1378,25.1378,32291.0
2015-11-12 13:10:00,32.12,32.19,32.11,32.15,71616.0,25.1378,25.1926,25.13,25.1613,71616.0
2015-11-12 13:20:00,32.16,32.16,32.11,32.12,111269.0,25.1691,25.1691,25.13,25.1378,111269.0
2015-11-12 13:30:00,32.12,32.16,32.12,32.15,83077.0,25.1378,25.1691,25.1378,25.1613,83077.0
2015-11-12 13:40:00,32.14,32.18,32.1,32.18,40046.0,25.1534,25.1847,25.1221,25.1847,40046.0
2015-11-12 13:50:00,32.17,32.22,32.16,32.2,74732.0,25.1769,25.216,25.1691,25.2004,74732.0
2015-11-12 14:00:00,32.21,32.21,32.16,32.18,61690.0,25.2082,25.2082,25.1691,25.1847,61690.0
2015-11-12 14:10:00,32.19,32.19,32.07,32.08,58504.0,25.1926,25.1926,25.0986,25.1065,58504.0
2015-11-12 14:20:00,32.08,32.09,31.99,32.07,109531.0,25.1065,25.1143,25.036,25.0986,109531.0
2015-11-12 14:30:00,32.07,32.07,31.98,31.98,45954.0,25.0986,25.0986,25.0282,25.0282,45954.0
2015-11-12 14:40:00,31.98,32.0,31.9,31.92,67407.0,25.0282,25.0439,24.9656,24.9813,67407.0
2015-11-12 14:50:00,31.92,31.95,31.88,31.95,68957.0,24.9813,25.0047,24.95,25.0047,68957.0
2015-11-12 15:00:00,31.94,31.95,31.9,31.94,62476.0,24.9969,25.0047,24.9656,24.9969,62476.0
2015-11-12 15:10:00,31.93,31.94,31.86,31.87,130665.0,24.9891,24.9969,24.9343,24.9421,130665.0
2015-11-12 15:20:00,31.87,31.9,31.84,31.87,88103.0,24.9421,24.9656,24.9186,24.9421,88103.0
2015-11-12 15:30:00,31.88,31.88,31.8,31.84,188088.0,24.95,24.95,24.8873,24.9186,188088.0
2015-11-12 15:40:00,31.84,31.88,31.81,31.86,162721.0,24.9186,24.95,24.8952,24.9343,162721.0
2015-11-12 15:50:00,31.87,31.87,31.82,31.84,282292.0,24.9421,24.9421,24.903,24.9186,282292.0
2015-11-13 09:30:00,31.58,31.88,31.3,31.36,166722.0,24.7152,24.95,24.496,24.543,166722.0
2015-11-13 09:40:00,31.37,31.42,31.13,31.23,103359.0,24.5508,24.5899,24.363,24.4412,103359.0
2015-11-13 09:50:00,31.24,31.29,31.04,31.1,114083.0,24.4491,24.4882,24.2925,24.3395,114083.0
2015-11-13 10:00:00,31.09,31.12,30.91,30.92,144677.0,24.3317,24.3552,24.1908,24.1986,144677.0
2015-11-13 10:10:00,30.93,30.96,30.83,30.91,125996.0,24.2065,24.2299,24.1282,24.1908,125996.0
2015-11-13 10:20:00,30.92,31.07,30.91,31.01,85068.0,24.1986,24.316,24.1908,24.2691,85068.0
2015-11-13 10:30:00,31.01,31.16,30.97,31.14,99513.0,24.2691,24.3865,24.2378,24.3708,99513.0
2015-11-13 10:40:00,31.14,31.24,31.11,31.24,60681.0,24.3708,24.4491,24.3473,24.4491,60681.0
2015-11-13 10:50:00,31.24,31.33,31.19,31.3,70611.0,24.4491,24.5195,24.4099,24.496,70611.0
2015-11-13 11:00:00,31.29,31.3,31.2,31.23,51023.0,24.4882,24.496,24.4178,24.4412,51023.0
2015-11-13 11:10:00,31.22,31.23,31.02,31.09,269399.0,24.4334,24.4412,24.2769,24.3317,269399.0
2015-11-13 11:20:00,31.09,31.27,31.06,31.22,82886.0,24.3317,24.4726,24.3082,24.4334,82886.0
2015-11-13 11:30:00,31.21,31.24,31.15,31.17,63983.0,24.4256,24.4491,24.3786,24.3943,63983.0
2015-11-13 11:40:00,31.18,31.28,31.16,31.21,54017.0,24.4021,24.4804,24.3865,24.4256,54017.0
2015-11-13 11:50:00,31.21,31.35,31.19,31.34,48947.0,24.4256,24.5352,24.4099,24.5273,48947.0
2015-11-13 12:00:00,31.33,31.34,31.28,31.3,43699.0,24.5195,24.5273,24.4804,24.496,43699.0
2015-11-13 12:10:00,31.31,31.37,31.3,31.31,66245.0,24.5039,24.5508,24.496,24.5039,66245.0
2015-11-13 12:20:00,31.32,31.35,31.26,31.27,45450.0,24.5117,24.5352,24.4647,24.4726,45450.0
2015-11-13 12:30:00,31.27,31.3,31.24,31.27,47358.0,24.4726,24.496,24.4491,24.4726,47358.0
2015-11-13 12:40:00,31.26,31.31,31.25,31.28,35760.0,24.4647,24.5039,24.4569,24.4804,35760.0
2015-11-13 12:50:00,31.29,31.36,31.27,31.3,43362.0,24.4882,24.543,24.4726,24.496,43362.0
2015-11-13 13:00:00,31.3,31.34,31.26,31.3,61543.0,24.496,24.5273,24.4647,24.496,61543.0
2015-11-13 13:10:00,31.3,31.34,31.28,31.31,73104.0,24.496,24.5273,24.4804,24.5039,73104.0
2015-11-13 13:20:00,31.31,31.31,31.27,31.3,40446.0,24.5039,24.5039,24.4726,24.496,40446.0
2015-11-13 13:30:00,31.3,31.35,31.27,31.31,70789.0,24.496,24.5352,24.4726,24.5039,70789.0
2015-11-13 13:40:00,31.3,31.35,31.3,31.3,51381.0,24.496,24.5352,24.496,24.496,51381.0
2015-11-13 13:50:00,31.3,31.38,31.29,31.33,67310.0,24.496,24.5586,24.4882,24.5195,67310.0
2015-11-13 14:00:00,31.32,31.39,31.31,31.33,67292.0,24.5117,24.5665,24.5039,24.5195,67292.0
2015-11-13 14:10:00,31.33,31.39,31.32,31.37,82196.0,24.5195,24.5665,24.5117,24.5508,82196.0
2015-11-13 14:20:00,31.38,31.39,31.33,31.36,46968.0,24.5586,24.5665,24.5195,24.543,46968.0
2015-11-13 14:30:00,31.35,31.36,31.31,31.35,106487.0,24.5352,24.543,24.5039,24.5352,106487.0
2015-11-13 14:40:00,31.36,31.37,31.25,31.26,113521.0,24.543,24.5508,24.4569,24.4647,113521.0
2015-11-13 14:50:00,31.25,31.31,31.22,31.24,68491.0,24.4569,24.5039,24.4334,24.4491,68491.0
2015-11-13 15:00:00,31.25,31.32,31.25,31.31,74824.0,24.4569,24.5117,24.4569,24.5039,74824.0
2015-11-13 15:10:00,31.31,31.37,31.27,31.28,93108.0,24.5039,24.5508,24.4726,24.4804,93108.0
2015-11-13 15:20:00,31.28,31.3,31.23,31.25,83876.0,24.4804,24.496,24.4412,24.4569,83876.0
2015-11-13 15:30:00,31.24,31.33,31.24,31.33,98649.0,24.4491,24.5195,24.4491,24.5195,98649.0
2015-11-13 15:40:00,31.31,31.32,31.25,31.32,139219.0,24.5039,24.5117,24.4569,24.5117,139219.0
2015-11-13 15:50:00,31.31,31.33,31.29,31.3,396422.0,24.5039,24.5195,24.4882,24.496,396422.0
2015-11-16 09:30:00,31.28,31.55,31.18,31.52,101177.0,24.4804,24.6917,24.4021,24.6682,101177.0
2015-11-16 09:40:00,31.52,31.55,31.42,31.5,58019.0,24.6682,24.6917,24.5899,24.6526,58019.0
2015-11-16 09:50:00,31.5,31.57,31.43,31.47,99330.0,24.6526,24.7073,24.5978,24.6291,99330.0
2015-11-16 10:00:00,31.46,31.46,31.23,31.29,59553.0,24.6213,24.6213,24.4412,24.4882,59553.0
2015-11-16 10:10:00,31.3,31.43,31.29,31.36,65780.0,24.496,24.5978,24.4882,24.543,65780.0
2015-11-16 10:20:00,31.36,31.44,31.3,31.37,43606.0,24.543,24.6056,24.496,24.5508,43606.0
2015-11-16 10:30:00,31.37,31.37,31.28,31.3,35026.0,24.5508,24.5508,24.4804,24.496,35026.0
2015-11-16 10:40:00,31.29,31.39,31.27,31.36,90210.0,24.4882,24.5665,24.4726,24.543,90210.0
2015-11-16 10:50:00,31.35,31.36,31.19,31.22,59557.0,24.5352,24.543,24.4099,24.4334,59557.0
2015-11-16 11:00:00,31.23,31.33,31.23,31.3,29230.0,24.4412,24.5195,24.4412,24.496,29230.0
2015-11-16 11:10:00,31.3,31.37,31.27,31.33,35225.0,24.496,24.5508,24.4726,24.5195,35225.0
2015-11-16 11:20:00,31.32,31.36,31.23,31.25,27321.0,24.5117,24.543,24.4412,24.4569,27321.0
2015-11-16 11:30:00,31.26,31.31,31.25,31.27,58461.0,24.4647,24.5039,24.4569,24.4726,58461.0
2015-11-16 11:40:00,31.27,31.38,31.27,31.35,37796.0,24.4726,24.5586,24.4726,24.5352,37796.0
2015-11-16 11:50:00,31.35,31.36,31.32,31.34,18536.0,24.5352,24.543,24.5117,24.5273,18536.0
2015-11-16 12:00:00,31.36,31.41,31.33,31.39,23337.0,24.543,24.5821,24.5195,24.5665,23337.0
2015-11-16 12:10:00,31.39,31.45,31.35,31.45,34988.0,24.5665,24.6134,24.5352,24.6134,34988.0
2015-11-16 12:20:00,31.45,31.53,31.44,31.48,30018.0,24.6134,24.676,24.6056,24.6369,30018.0
2015-11-16 12:30:00,31.49,31.54,31.48,31.53,71382.0,24.6447,24.6839,24.6369,24.676,71382.0
2015-11-16 12:40:00,31.52,31.54,31.44,31.45,36484.0,24.6682,24.6839,24.6056,24.6134,36484.0
2015-11-16 12:50:00,31.44,31.47,31.37,31.4,29887.0,24.6056,24.6291,24.5508,24.5743,29887.0
2015-11-16 13:00:00,31.4,31.5,31.4,31.48,37375.0,24.5743,24.6526,24.5743,24.6369,37375.0
2015-11-16 13:10:00,31.48,31.53,31.47,31.52,29198.0,24.6369,24.676,24.6291,24.6682,29198.0
2015-11-16 13:20:00,31.52,31.56,31.5,31.51,28656.0,24.6682,24.6995,24.6526,24.6604,28656.0
2015-11-16 13:30:00,31.51,31.56,31.51,31.54,28459.0,24.6604,24.6995,24.6604,24.6839,28459.0
2015-11-16 13:40:00,31.54,31.59,31.53,31.59,26511.0,24.6839,24.723,24.676,24.723,26511.0
2015-11-16 13:50:00,31.58,31.61,31.51,31.56,44883.0,24.7152,24.7386,24.6604,24.6995,44883.0
2015-11-16 14:00:00,31.56,31.62,31.55,31.59,40767.0,24.6995,24.7465,24.6917,24.723,40767.0
2015-11-16 14:10:00,31.6,31.61,31.55,31.61,30461.0,24.7308,24.7386,24.6917,24.7386,30461.0
2015-11-16 14:20:00,31.62,31.62,31.57,31.61,40644.0,24.7465,24.7465,24.7073,24.7386,40644.0
2015-11-16 14:30:00,31.61,31.65,31.6,31.63,26839.0,24.7386,24.7699,24.7308,24.7543,26839.0
2015-11-16 14:40:00,31.63,31.64,31.58,31.6,25493.0,24.7543,24.7621,24.7152,24.7308,25493.0
2015-11-16 14:50:00,31.6,31.61,31.54,31.58,36083.0,24.7308,24.7386,24.6839,24.7152,36083.0
2015-11-16 15:00:00,31.58,31.65,31.57,31.63,79373.0,24.7152,24.7699,24.7073,24.7543,79373.0
2015-11-16 15:10:00,31.63,31.65,31.62,31.62,72570.0,24.7543,24.7699,24.7465,24.7465,72570.0
2015-11-16 15:20:00,31.63,31.65,31.6,31.61,118693.0,24.7543,24.7699,24.7308,24.7386,118693.0
2015-11-16 15:30:00,31.6,31.61,31.55,31.59,83801.0,24.7308,24.7386,24.6917,24.723,83801.0
2015-11-16 15:40:00,31.59,31.59,31.48,31.5,246599.0,24.723,24.723,24.6369,24.6526,246599.0
2015-11-16 15:50:00,31.49,31.51,31.48,31.49,335350.0,24.6447,24.6604,24.6369,24.6447,335350.0
2015-11-17 09:30:00,31.48,31.48,31.14,31.17,124297.0,24.6369,24.6369,24.3708,24.3943,124297.0
2015-11-17 09:40:00,31.17,31.45,31.17,31.36,71442.0,24.3943,24.6134,24.3943,24.543,71442.0
2015-11-17 09:50:00,31.36,31.44,31.29,31.42,45895.0,24.543,24.6056,24.4882,24.5899,45895.0
2015-11-17 10:00:00,31.42,31.49,31.35,31.47,119427.0,24.5899,24.6447,24.5352,24.6291,119427.0
2015-11-17 10:10:00,31.48,31.54,31.41,31.46,62710.0,24.6369,24.6839,24.5821,24.6213,62710.0
2015-11-17 10:20:00,31.46,31.53,31.45,31.53,61221.0,24.6213,24.676,24.6134,24.676,61221.0
2015-11-17 10:30:00,31.53,31.66,31.52,31.64,48577.0,24.676,24.7778,24.6682,24.7621,48577.0
2015-11-17 10:40:00,31.64,31.71,31.63,31.71,39645.0,24.7621,24.8169,24.7543,24.8169,39645.0
2015-11-17 10:50:00,31.72,31.72,31.63,31.66,48954.0,24.8247,24.8247,24.7543,24.7778,48954.0
2015-11-17 11:00:00,31.64,31.65,31.6,31.62,56149.0,24.7621,24.7699,24.7308,24.7465,56149.0
2015-11-17 11:10:00,31.62,31.73,31.61,31.72,53562.0,24.7465,24.8326,24.7386,24.8247,53562.0
2015-11-17 11:20:00,31.71,31.75,31.7,31.75,50430.0,24.8169,24.8482,24.8091,24.8482,50430.0
2015-11-17 11:30:00,31.75,31.81,31.74,31.77,71186.0,24.8482,24.8952,24.8404,24.8639,71186.0
2015-11-17 11:40:00,31.78,31.85,31.78,31.84,115039.0,24.8717,24.9265,24.8717,24.9186,115039.0
2015-11-17 11:50:00,31.84,31.9,31.83,31.87,60672.0,24.9186,24.9656,24.9108,24.9421,60672.0
2015-11-17 12:00:00,31.87,31.94,31.85,31.85,50598.0,24.9421,24.9969,24.9265,24.9265,50598.0
2015-11-17 12:10:00,31.86,31.87,31.79,31.79,55485.0,24.9343,24.9421,24.8795,24.8795,55485.0
2015-11-17 12:20:00,31.79,31.79,31.7,31.71,42680.0,24.8795,24.8795,24.8091,24.8169,42680.0
2015-11-17 12:30:00,31.71,31.73,31.63,31.63,49557.0,24.8169,24.8326,24.7543,24.7543,49557.0
2015-11-17 12:40:00,31.62,31.68,31.59,31.68,53003.0,24.7465,24.7934,24.723,24.7934,53003.0
2015-11-17 12:50:00,31.68,31.69,31.6,31.63,57956.0,24.7934,24.8013,24.7308,24.7543,57956.0
2015-11-17 13:00:00,31.63,31.64,31.56,31.56,57336.0,24.7543,24.7621,24.6995,24.6995,57336.0
2015-11-17 13:10:00,31.57,31.62,31.56,31.57,47884.0,24.7073,24.7465,24.6995,24.7073,47884.0
2015-11-17 13:20:00,31.57,31.61,31.56,31.58,55811.0,24.7073,24.7386,24.6995,24.7152,55811.0
2015-11-17 13:30:00,31.58,31.59,31.55,31.58,46334.0,24.7152,24.723,24.6917,24.7152,46334.0
2015-11-17 13:40:00,31.58,31.62,31.58,31.6,51290.0,24.7152,24.7465,24.7152,24.7308,51290.0
2015-11-17 13:50:00,31.59,31.65,31.59,31.65,68200.0,24.723,24.7699,24.723,24.7699,68200.0
2015-11-17 14:00:00,31.65,31.65,31.57,31.58,42498.0,24.7699,24.7699,24.7073,24.7152,42498.0
2015-11-17 14:10:00,31.57,31.58,31.48,31.49,39458.0,24.7073,24.7152,24.6369,24.6447,39458.0
2015-11-17 14:20:00,31.49,31.51,31.45,31.45,56555.0,24.6447,24.6604,24.6134,24.6134,56555.0
2015-11-17 14:30:00,31.45,31.45,31.39,31.43,61323.0,24.6134,24.6134,24.5665,24.5978,61323.0
2015-11-17 14:40:00,31.43,31.48,31.4,31.48,85974.0,24.5978,24.6369,24.5743,24.6369,85974.0
2015-11-17 14:50:00,31.48,31.51,31.42,31.51,69639.0,24.6369,24.6604,24.5899,24.6604,69639.0
2015-11-17 15:00:00,31.5,31.51,31.45,31.45,61790.0,24.6526,24.6604,24.6134,24.6134,61790.0
2015-11-17 15:10:00,31.44,31.49,31.4,31.48,67210.0,24.6056,24.6447,24.5743,24.6369,67210.0
2015-11-17 15:20:00,31.48,31.51,31.43,31.46,102245.0,24.6369,24.6604,24.5978,24.6213,102245.0
2015-11-17 15:30:00,31.46,31.47,31.41,31.41,129672.0,24.6213,24.6291,24.5821,24.5821,129672.0
2015-11-17 15:40:00,31.42,31.43,31.35,31.37,193708.0,24.5899,24.5978,24.5352,24.5508,193708.0
2015-11-17 15:50:00,31.38,31.38,31.29,31.3,778733.0,24.5586,24.5586,24.4882,24.496,778733.0
2015-11-18 09:30:00,31.2,31.47,31.02,31.18,132197.0,24.4178,24.6291,24.2769,24.4021,132197.0
2015-11-18 09:40:00,31.19,31.32,30.88,31.29,225039.0,24.4099,24.5117,24.1673,24.4882,225039.0
2015-11-18 09:50:00,31.29,31.38,31.26,31.34,96553.0,24.4882,24.5586,24.4647,24.5273,96553.0
2015-11-18 10:00:00,31.35,31.37,31.24,31.25,56766.0,24.5352,24.5508,24.4491,24.4569,56766.0
2015-11-18 10:10:00,31.25,31.25,31.18,31.22,119354.0,24.4569,24.4569,24.4021,24.4334,119354.0
2015-11-18 10:20:00,31.22,31.23,31.11,31.11,81274.0,24.4334,24.4412,24.3473,24.3473,81274.0
2015-11-18 10:30:00,31.12,31.14,30.92,31.0,101364.0,24.3552,24.3708,24.1986,24.2612,101364.0
2015-11-18 10:40:00,31.01,31.02,30.9,30.91,133629.0,24.2691,24.2769,24.183,24.1908,133629.0
2015-11-18 10:50:00,30.91,31.0,30.89,30.99,87035.0,24.1908,24.2612,24.1752,24.2534,87035.0
2015-11-18 11:00:00,30.99,31.0,30.96,30.98,68166.0,24.2534,24.2612,24.2299,24.2456,68166.0
2015-11-18 11:10:00,30.99,31.01,30.94,30.94,83758.0,24.2534,24.2691,24.2143,24.2143,83758.0
2015-11-18 11:20:00,30.95,31.0,30.9,30.98,68098.0,24.2221,24.2612,24.183,24.2456,68098.0
2015-11-18 11:30:00,30.98,31.0,30.92,30.95,91894.0,24.2456,24.2612,24.1986,24.2221,91894.0
2015-11-18 11:40:00,30.95,30.96,30.87,30.89,65924.0,24.2221,24.2299,24.1595,24.1752,65924.0
2015-11-18 11:50:00,30.89,30.94,30.89,30.91,85844.0,24.1752,24.2143,24.1752,24.1908,85844.0
2015-11-18 12:00:00,30.92,30.96,30.88,30.89,77416.0,24.1986,24.2299,24.1673,24.1752,77416.0
2015-11-18 12:10:00,30.88,30.92,30.87,30.91,81564.0,24.1673,24.1986,24.1595,24.1908,81564.0
2015-11-18 12:20:00,30.9,30.93,30.87,30.89,37931.0,24.183,24.2065,24.1595,24.1752,37931.0
2015-11-18 12:30:00,30.89,30.9,30.84,30.85,59357.0,24.1752,24.183,24.136,24.1439,59357.0
2015-11-18 12:40:00,30.84,30.85,30.79,30.8,49745.0,24.136,24.1439,24.0969,24.1047,49745.0
2015-11-18 12:50:00,30.8,30.86,30.78,30.85,54673.0,24.1047,24.1517,24.0891,24.1439,54673.0
2015-11-18 13:00:00,30.84,30.93,30.83,30.92,83411.0,24.136,24.2065,24.1282,24.1986,83411.0
2015-11-18 13:10:00,30.92,30.94,30.86,30.87,51877.0,24.1986,24.2143,24.1517,24.1595,51877.0
2015-11-18 13:20:00,30.88,30.93,30.84,30.85,108270.0,24.1673,24.2065,24.136,24.1439,108270.0
2015-11-18 13:30:00,30.85,30.92,30.8,30.91,103469.0,24.1439,24.1986,24.1047,24.1908,103469.0
2015-11-18 13:40:00,30.91,30.91,30.86,30.88,67493.0,24.1908,24.1908,24.1517,24.1673,67493.0
2015-11-18 13:50:00,30.87,30.89,30.86,30.88,46357.0,24.1595,24.1752,24.1517,24.1673,46357.0
2015-11-18 14:00:00,30.87,30.93,30.83,30.93,147759.0,24.1595,24.2065,24.1282,24.2065,147759.0
2015-11-18 14:10:00,30.93,30.93,30.76,30.84,209065.0,24.2065,24.2065,24.0734,24.136,209065.0
2015-11-18 14:20:00,30.84,30.84,30.77,30.78,147459.0,24.136,24.136,24.0812,24.0891,147459.0
2015-11-18 14:30:00,30.77,30.82,30.76,30.77,133782.0,24.0812,24.1204,24.0734,24.0812,133782.0
2015-11-18 14:40:00,30.78,30.97,30.77,30.96,101227.0,24.0891,24.2378,24.0812,24.2299,101227.0
2015-11-18 14:50:00,30.95,31.01,30.86,30.94,219118.0,24.2221,24.2691,24.1517,24.2143,219118.0
2015-11-18 15:00:00,30.94,31.09,30.92,31.05,177104.0,24.2143,24.3317,24.1986,24.3004,177104.0
2015-11-18 15:10:00,31.06,31.13,31.05,31.13,156214.0,24.3082,24.363,24.3004,24.363,156214.0
2015-11-18 15:20:00,31.12,31.16,30.97,30.99,199456.0,24.3552,24.3865,24.2378,24.2534,199456.0
2015-11-18 15:30:00,30.99,31.12,30.98,31.08,220783.0,24.2534,24.3552,24.2456,24.3239,220783.0
2015-11-18 15:40:00,31.07,31.12,31.04,31.08,247259.0,24.316,24.3552,24.2925,24.3239,247259.0
2015-11-18 15:50:00,31.08,31.1,31.01,31.04,642808.0,24.3239,24.3395,24.2691,24.2925,642808.0
2015-11-19 09:30:00,31.35,31.48,30.22,30.84,518299.0,24.5352,24.6369,23.6508,24.136,518299.0
2015-11-19 09:40:00,30.83,31.48,30.74,31.48,447506.0,24.1282,24.6369,24.0578,24.6369,447506.0
2015-11-19 09:50:00,31.47,31.48,30.63,30.79,247117.0,24.6291,24.6369,23.9717,24.0969,247117.0
2015-11-19 10:00:00,30.79,31.0,30.72,30.77,179210.0,24.0969,24.2612,24.0421,24.0812,179210.0
2015-11-19 10:10:00,30.78,30.83,30.63,30.68,225228.0,24.0891,24.1282,23.9717,24.0108,225228.0
2015-11-19 10:20:00,30.67,30.8,30.55,30.6,234966.0,24.003,24.1047,23.9091,23.9482,234966.0
2015-11-19 10:30:00,30.59,30.69,30.5,30.5,167500.0,23.9404,24.0186,23.8699,23.8699,167500.0
2015-11-19 10:40:00,30.5,30.51,30.24,30.26,247294.0,23.8699,23.8778,23.6665,23.6821,247294.0
2015-11-19 10:50:00,30.25,30.65,30.25,30.59,243425.0,23.6743,23.9873,23.6743,23.9404,243425.0
2015-11-19 11:00:00,30.58,30.64,30.52,30.52,77143.0,23.9325,23.9795,23.8856,23.8856,77143.0
2015-11-19 11:10:00,30.52,30.53,30.31,30.31,129825.0,23.8856,23.8934,23.7212,23.7212,129825.0
2015-11-19 11:20:00,30.32,30.4,30.31,30.4,84930.0,23.7291,23.7917,23.7212,23.7917,84930.0
2015-11-19 11:30:00,30.39,30.41,30.12,30.13,185759.0,23.7838,23.7995,23.5725,23.5804,185759.0
2015-11-19 11:40:00,30.13,30.27,30.12,30.21,207517.0,23.5804,23.6899,23.5725,23.643,207517.0
2015-11-19 11:50:00,30.21,30.25,30.16,30.2,104920.0,23.643,23.6743,23.6038,23.6351,104920.0
2015-11-19 12:00:00,30.2,30.42,30.19,30.32,160116.0,23.6351,23.8073,23.6273,23.7291,160116.0
2015-11-19 12:10:00,30.32,30.37,30.31,30.34,69918.0,23.7291,23.7682,23.7212,23.7447,69918.0
2015-11-19 12:20:00,30.34,30.51,30.34,30.4,83494.0,23.7447,23.8778,23.7447,23.7917,83494.0
2015-11-19 12:30:00,30.4,30.54,30.39,30.45,60262.0,23.7917,23.9012,23.7838,23.8308,60262.0
2015-11-19 12:40:00,30.45,30.46,30.32,30.4,145940.0,23.8308,23.8386,23.7291,23.7917,145940.0
2015-11-19 12:50:00,30.41,30.46,30.36,30.44,106470.0,23.7995,23.8386,23.7604,23.823,106470.0
2015-11-19 13:00:00,30.43,30.55,30.43,30.53,111757.0,23.8152,23.9091,23.8152,23.8934,111757.0
2015-11-19 13:10:00,30.54,30.59,30.49,30.54,108759.0,23.9012,23.9404,23.8621,23.9012,108759.0
2015-11-19 13:20:00,30.54,30.61,30.52,30.6,105987.0,23.9012,23.956,23.8856,23.9482,105987.0
2015-11-19 13:30:00,30.61,30.63,30.5,30.53,109990.0,23.956,23.9717,23.8699,23.8934,109990.0
2015-11-19 13:40:00,30.54,30.57,30.49,30.53,119038.0,23.9012,23.9247,23.8621,23.8934,119038.0
2015-11-19 13:50:00,30.53,30.57,30.52,30.53,59667.0,23.8934,23.9247,23.8856,23.8934,59667.0
2015-11-19 14:00:00,30.53,30.64,30.49,30.6,162287.0,23.8934,23.9795,23.8621,23.9482,162287.0
2015-11-19 14:10:00,30.59,30.63,30.58,30.62,80042.0,23.9404,23.9717,23.9325,23.9638,80042.0
2015-11-19 14:20:00,30.62,30.71,30.61,30.71,161572.0,23.9638,24.0343,23.956,24.0343,161572.0
2015-11-19 14:30:00,30.71,30.84,30.7,30.79,132843.0,24.0343,24.136,24.0265,24.0969,132843.0
2015-11-19 14:40:00,30.78,30.82,30.78,30.8,71168.0,24.0891,24.1204,24.0891,24.1047,71168.0
2015-11-19 14:50:00,30.8,30.93,30.79,30.9,98573.0,24.1047,24.2065,24.0969,24.183,98573.0
2015-11-19 15:00:00,30.89,31.11,30.89,31.05,221828.0,24.1752,24.3473,24.1752,24.3004,221828.0
2015-11-19 15:10:00,31.05,31.08,30.99,31.04,117830.0,24.3004,24.3239,24.2534,24.2925,117830.0
2015-11-19 15:20:00,31.04,31.11,31.03,31.09,114443.0,24.2925,24.3473,24.2847,24.3317,114443.0
2015-11-19 15:30:00,31.08,31.09,30.99,31.04,191810.0,24.3239,24.3317,24.2534,24.2925,191810.0
2015-11-19 15:40:00,31.04,31.12,31.03,31.09,212554.0,24.2925,24.3552,24.2847,24.3317,212554.0
2015-11-19 15:50:00,31.1,31.1,30.97,30.97,508457.0,24.3395,24.3395,24.2378,24.2378,508457.0
2015-11-20 09:30:00,31.12,31.12,30.5,30.88,264635.0,24.3552,24.3552,23.8699,24.1673,264635.0
2015-11-20 09:40:00,30.88,31.02,30.79,30.86,104506.0,24.1673,24.2769,24.0969,24.1517,104506.0
2015-11-20 09:50:00,30.87,30.93,30.82,30.9,127077.0,24.1595,24.2065,24.1204,24.183,127077.0
2015-11-20 10:00:00,30.91,31.07,30.88,31.04,124852.0,24.1908,24.316,24.1673,24.2925,124852.0
2015-11-20 10:10:00,31.03,31.11,31.02,31.07,94789.0,24.2847,24.3473,24.2769,24.316,94789.0
2015-11-20 10:20:00,31.07,31.12,31.03,31.1,57475.0,24.316,24.3552,24.2847,24.3395,57475.0
2015-11-20 10:30:00,31.1,31.15,31.08,31.12,94724.0,24.3395,24.3786,24.3239,24.3552,94724.0
2015-11-20 10:40:00,31.13,31.23,31.1,31.21,99540.0,24.363,24.4412,24.3395,24.4256,99540.0
2015-11-20 10:50:00,31.21,31.22,31.1,31.12,87290.0,24.4256,24.4334,24.3395,24.3552,87290.0
2015-11-20 11:00:00,31.12,31.16,31.07,31.16,84217.0,24.3552,24.3865,24.316,24.3865,84217.0
2015-11-20 11:10:00,31.15,31.21,31.13,31.21,81720.0,24.3786,24.4256,24.363,24.4256,81720.0
2015-11-20 11:20:00,31.21,31.25,31.17,31.18,64696.0,24.4256,24.4569,24.3943,24.4021,64696.0
2015-11-20 11:30:00,31.18,31.21,31.12,31.13,67112.0,24.4021,24.4256,24.3552,24.363,67112.0
2015-11-20 11:40:00,31.12,31.14,31.01,31.01,30895.0,24.3552,24.3708,24.2691,24.2691,30895.0
2015-11-20 11:50:00,31.01,31.01,30.96,30.99,45163.0,24.2691,24.2691,24.2299,24.2534,45163.0
2015-11-20 12:00:00,30.98,30.99,30.89,30.94,81704.0,24.2456,24.2534,24.1752,24.2143,81704.0
2015-11-20 12:10:00,30.94,30.94,30.89,30.91,30350.0,24.2143,24.2143,24.1752,24.1908,30350.0
2015-11-20 12:20:00,30.91,30.93,30.84,30.86,40411.0,24.1908,24.2065,24.136,24.1517,40411.0
2015-11-20 12:30:00,30.85,30.97,30.85,30.94,32913.0,24.1439,24.2378,24.1439,24.2143,32913.0
2015-11-20 12:40:00,30.95,30.97,30.89,30.9,42004.0,24.2221,24.2378,24.1752,24.183,42004.0
2015-11-20 12:50:00,30.9,30.91,30.84,30.87,37476.0,24.183,24.1908,24.136,24.1595,37476.0
2015-11-20 13:00:00,30.87,30.92,30.87,30.89,37922.0,24.1595,24.1986,24.1595,24.1752,37922.0
2015-11-20 13:10:00,30.89,30.91,30.85,30.9,50634.0,24.1752,24.1908,24.1439,24.183,50634.0
2015-11-20 13:20:00,30.89,30.94,30.89,30.93,50377.0,24.1752,24.2143,24.1752,24.2065,50377.0
2015-11-20 13:30:00,30.93,30.94,30.87,30.88,32609.0,24.2065,24.2143,24.1595,24.1673,32609.0
2015-11-20 13:40:00,30.88,30.91,30.87,30.9,23057.0,24.1673,24.1908,24.1595,24.183,23057.0
2015-11-20 13:50:00,30.91,30.96,30.89,30.96,33464.0,24.1908,24.2299,24.1752,24.2299,33464.0
2015-11-20 14:00:00,30.96,31.0,30.95,30.98,53491.0,24.2299,24.2612,24.2221,24.2456,53491.0
2015-11-20 14:10:00,30.99,31.06,30.99,31.06,59290.0,24.2534,24.3082,24.2534,24.3082,59290.0
2015-11-20 14:20:00,31.06,31.13,31.05,31.07,71313.0,24.3082,24.363,24.3004,24.316,71313.0
2015-11-20 14:30:00,31.06,31.06,31.01,31.03,59967.0,24.3082,24.3082,24.2691,24.2847,59967.0
2015-11-20 14:40:00,31.03,31.1,31.02,31.1,36026.0,24.2847,24.3395,24.2769,24.3395,36026.0
2015-11-20 14:50:00,31.1,31.12,31.05,31.05,90002.0,24.3395,24.3552,24.3004,24.3004,90002.0
2015-11-20 15:00:00,31.06,31.07,30.95,30.95,72362.0,24.3082,24.316,24.2221,24.2221,72362.0
2015-11-20 15:10:00,30.96,31.02,30.95,30.99,54982.0,24.2299,24.2769,24.2221,24.2534,54982.0
2015-11-20 15:20:00,30.99,31.05,30.99,31.01,104544.0,24.2534,24.3004,24.2534,24.2691,104544.0
2015-11-20 15:30:00,31.02,31.05,31.0,31.01,114292.0,24.2769,24.3004,24.2612,24.2691,114292.0
2015-11-20 15:40:00,31.01,31.05,30.99,31.02,120818.0,24.2691,24.3004,24.2534,24.2769,120818.0
2015-11-20 15:50:00,31.02,31.05,31.02,31.04,257284.0,24.2769,24.3004,24.2769,24.2925,257284.0
2015-11-23 09:30:00,31.11,31.11,30.95,31.08,73712.0,24.3473,24.3473,24.2221,24.3239,73712.0
2015-11-23 09:40:00,31.09,31.3,31.09,31.3,64047.0,24.3317,24.496,24.3317,24.496,64047.0
2015-11-23 09:50:00,31.29,31.42,31.29,31.3,124244.0,24.4882,24.5899,24.4882,24.496,124244.0
2015-11-23 10:00:00,31.29,31.36,31.22,31.35,71626.0,24.4882,24.543,24.4334,24.5352,71626.0
2015-11-23 10:10:00,31.35,31.47,31.34,31.44,54506.0,24.5352,24.6291,24.5273,24.6056,54506.0
2015-11-23 10:20:00,31.45,31.52,31.43,31.5,69129.0,24.6134,24.6682,24.5978,24.6526,69129.0
2015-11-23 10:30:00,31.5,31.52,31.39,31.4,35120.0,24.6526,24.6682,24.5665,24.5743,35120.0
2015-11-23 10:40:00,31.4,31.52,31.36,31.52,27708.0,24.5743,24.6682,24.543,24.6682,27708.0
2015-11-23 10:50:00,31.52,31.56,31.47,31.54,51938.0,24.6682,24.6995,24.6291,24.6839,51938.0
2015-11-23 11:00:00,31.53,31.54,31.46,31.52,77735.0,24.676,24.6839,24.6213,24.6682,77735.0
2015-11-23 11:10:00,31.52,31.58,31.49,31.52,69224.0,24.6682,24.7152,24.6447,24.6682,69224.0
2015-11-23 11:20:00,31.51,31.59,31.5,31.59,53901.0,24.6604,24.723,24.6526,24.723,53901.0
2015-11-23 11:30:00,31.59,31.59,31.52,31.54,47065.0,24.723,24.723,24.6682,24.6839,47065.0
2015-11-23 11:40:00,31.53,31.55,31.46,31.51,45431.0,24.676,24.6917,24.6213,24.6604,45431.0
2015-11-23 11:50:00,31.51,31.55,31.48,31.48,31078.0,24.6604,24.6917,24.6369,24.6369,31078.0
2015-11-23 12:00:00,31.47,31.48,31.42,31.45,83110.0,24.6291,24.6369,24.5899,24.6134,83110.0
2015-11-23 12:10:00,31.45,31.46,31.36,31.37,63863.0,24.6134,24.6213,24.543,24.5508,63863.0
2015-11-23 12:20:00,31.37,31.41,31.34,31.39,29570.0,24.5508,24.5821,24.5273,24.5665,29570.0
2015-11-23 12:30:00,31.37,31.37,31.31,31.34,16553.0,24.5508,24.5508,24.5039,24.5273,16553.0
2015-11-23 12:40:00,31.34,31.38,31.33,31.37,20281.0,24.5273,24.5586,24.5195,24.5508,20281.0
2015-11-23 12:50:00,31.38,31.39,31.35,31.37,18419.0,24.5586,24.5665,24.5352,24.5508,18419.0
2015-11-23 13:00:00,31.37,31.4,31.36,31.37,19610.0,24.5508,24.5743,24.543,24.5508,19610.0
2015-11-23 13:10:00,31.38,31.39,31.32,31.37,33847.0,24.5586,24.5665,24.5117,24.5508,33847.0
2015-11-23 13:20:00,31.36,31.36,31.3,31.33,27217.0,24.543,24.543,24.496,24.5195,27217.0
2015-11-23 13:30:00,31.33,31.33,31.26,31.29,49573.0,24.5195,24.5195,24.4647,24.4882,49573.0
2015-11-23 13:40:00,31.29,31.29,31.23,31.25,23000.0,24.4882,24.4882,24.4412,24.4569,23000.0
2015-11-23 13:50:00,31.26,31.27,31.2,31.21,56608.0,24.4647,24.4726,24.4178,24.4256,56608.0
2015-11-23 14:00:00,31.21,31.22,31.14,31.16,33111.0,24.4256,24.4334,24.3708,24.3865,33111.0
2015-11-23 14:10:00,31.16,31.16,31.09,31.1,43598.0,24.3865,24.3865,24.3317,24.3395,43598.0
2015-11-23 14:20:00,31.09,31.1,31.0,31.01,81857.0,24.3317,24.3395,24.2612,24.2691,81857.0
2015-11-23 14:30:00,31.01,31.01,30.95,30.98,40186.0,24.2691,24.2691,24.2221,24.2456,40186.0
2015-11-23 14:40:00,30.98,30.99,30.93,30.98,32343.0,24.2456,24.2534,24.2065,24.2456,32343.0
2015-11-23 14:50:00,30.98,31.03,30.98,31.03,40466.0,24.2456,24.2847,24.2456,24.2847,40466.0
2015-11-23 15:00:00,31.02,31.06,31.0,31.04,37024.0,24.2769,24.3082,24.2612,24.2925,37024.0
2015-11-23 15:10:00,31.05,31.06,31.01,31.03,37656.0,24.3004,24.3082,24.2691,24.2847,37656.0
2015-11-23 15:20:00,31.02,31.06,31.02,31.04,50668.0,24.2769,24.3082,24.2769,24.2925,50668.0
2015-11-23 15:30:00,31.04,31.08,31.03,31.05,63423.0,24.2925,24.3239,24.2847,24.3004,63423.0
2015-11-23 15:40:00,31.05,31.07,31.03,31.05,62457.0,24.3004,24.316,24.2847,24.3004,62457.0
2015-11-23 15:50:00,31.05,31.06,31.01,31.01,246574.0,24.3004,24.3082,24.2691,24.2691,246574.0
2015-11-24 09:30:00,30.81,30.99,30.71,30.78,61596.0,24.1125,24.2534,24.0343,24.0891,61596.0
2015-11-24 09:40:00,30.79,30.89,30.78,30.78,44476.0,24.0969,24.1752,24.0891,24.0891,44476.0
2015-11-24 09:50:00,30.79,30.99,30.78,30.85,67287.0,24.0969,24.2534,24.0891,24.1439,67287.0
2015-11-24 10:00:00,30.85,31.02,30.74,31.0,61682.0,24.1439,24.2769,24.0578,24.2612,61682.0
2015-11-24 10:10:00,31.0,31.01,30.87,30.9,48927.0,24.2612,24.2691,24.1595,24.183,48927.0
2015-11-24 10:20:00,30.9,30.95,30.86,30.87,34472.0,24.183,24.2221,24.1517,24.1595,34472.0
2015-11-24 10:30:00,30.88,30.88,30.7,30.73,52236.0,24.1673,24.1673,24.0265,24.0499,52236.0
2015-11-24 10:40:00,30.73,30.78,30.69,30.73,47895.0,24.0499,24.0891,24.0186,24.0499,47895.0
2015-11-24 10:50:00,30.73,30.84,30.72,30.79,26132.0,24.0499,24.136,24.0421,24.0969,26132.0
2015-11-24 11:00:00,30.79,30.87,30.76,30.87,21422.0,24.0969,24.1595,24.0734,24.1595,21422.0
2015-11-24 11:10:00,30.86,30.91,30.78,30.78,63391.0,24.1517,24.1908,24.0891,24.0891,63391.0
2015-11-24 11:20:00,30.77,30.8,30.72,30.79,110828.0,24.0812,24.1047,24.0421,24.0969,110828.0
2015-11-24 11:30:00,30.8,30.95,30.8,30.91,27501.0,24.1047,24.2221,24.1047,24.1908,27501.0
2015-11-24 11:40:00,30.91,30.95,30.87,30.92,22201.0,24.1908,24.2221,24.1595,24.1986,22201.0
2015-11-24 11:50:00,30.92,30.99,30.91,30.91,35689.0,24.1986,24.2534,24.1908,24.1908,35689.0
2015-11-24 12:00:00,30.92,31.0,30.91,30.95,27595.0,24.1986,24.2612,24.1908,24.2221,27595.0
2015-11-24 12:10:00,30.94,30.95,30.9,30.9,36532.0,24.2143,24.2221,24.183,24.183,36532.0
2015-11-24 12:20:00,30.9,30.97,30.88,30.96,19862.0,24.183,24.2378,24.1673,24.2299,19862.0
2015-11-24 12:30:00,30.96,31.02,30.94,31.02,34949.0,24.2299,24.2769,24.2143,24.2769,34949.0
2015-11-24 12:40:00,31.02,31.04,30.96,30.99,24926.0,24.2769,24.2925,24.2299,24.2534,24926.0
2015-11-24 12:50:00,30.99,31.03,30.99,31.0,18320.0,24.2534,24.2847,24.2534,24.2612,18320.0
2015-11-24 13:00:00,31.0,31.07,31.0,31.04,26387.0,24.2612,24.316,24.2612,24.2925,26387.0
2015-11-24 13:10:00,31.05,31.05,30.97,30.98,31895.0,24.3004,24.3004,24.2378,24.2456,31895.0
2015-11-24 13:20:00,30.98,31.06,30.97,31.05,12295.0,24.2456,24.3082,24.2378,24.3004,12295.0
2015-11-24 13:30:00,31.05,31.07,31.0,31.0,14040.0,24.3004,24.316,24.2612,24.2612,14040.0
2015-11-24 13:40:00,31.0,31.05,31.0,31.02,31256.0,24.2612,24.3004,24.2612,24.2769,31256.0
2015-11-24 13:50:00,31.03,31.04,30.99,31.02,37639.0,24.2847,24.2925,24.2534,24.2769,37639.0
2015-11-24 14:00:00,31.02,31.05,31.0,31.02,27862.0,24.2769,24.3004,24.2612,24.2769,27862.0
2015-11-24 14:10:00,31.02,31.04,30.96,30.98,30679.0,24.2769,24.2925,24.2299,24.2456,30679.0
2015-11-24 14:20:00,30.97,30.99,30.94,30.96,31386.0,24.2378,24.2534,24.2143,24.2299,31386.0
2015-11-24 14:30:00,30.97,31.0,30.94,30.99,20255.0,24.2378,24.2612,24.2143,24.2534,20255.0
2015-11-24 14:40:00,30.98,30.99,30.96,30.98,14255.0,24.2456,24.2534,24.2299,24.2456,14255.0
2015-11-24 14:50:00,30.98,31.04,30.97,31.02,23603.0,24.2456,24.2925,24.2378,24.2769,23603.0
2015-11-24 15:00:00,31.02,31.03,30.98,31.03,60297.0,24.2769,24.2847,24.2456,24.2847,60297.0
2015-11-24 15:10:00,31.03,31.1,31.03,31.05,36266.0,24.2847,24.3395,24.2847,24.3004,36266.0
2015-11-24 15:20:00,31.05,31.08,31.02,31.03,37418.0,24.3004,24.3239,24.2769,24.2847,37418.0
2015-11-24 15:30:00,31.03,31.05,30.99,31.01,45137.0,24.2847,24.3004,24.2534,24.2691,45137.0
2015-11-24 15:40:00,31.01,31.02,30.96,30.97,63053.0,24.2691,24.2769,24.2299,24.2378,63053.0
2015-11-24 15:50:00,30.96,30.97,30.93,30.93,270855.0,24.2299,24.2378,24.2065,24.2065,270855.0
2015-11-25 09:30:00,30.99,31.01,30.71,30.79,74031.0,24.2534,24.2691,24.0343,24.0969,74031.0
2015-11-25 09:40:00,30.78,30.85,30.75,30.79,49893.0,24.0891,24.1439,24.0656,24.0969,49893.0
2015-11-25 09:50:00,30.78,30.92,30.77,30.88,52606.0,24.0891,24.1986,24.0812,24.1673,52606.0
2015-11-25 10:00:00,30.91,30.94,30.82,30.88,45436.0,24.1908,24.2143,24.1204,24.1673,45436.0
2015-11-25 10:10:00,30.9,31.0,30.88,30.97,63020.0,24.183,24.2612,24.1673,24.2378,63020.0
2015-11-25 10:20:00,30.96,31.0,30.92,30.95,26407.0,24.2299,24.2612,24.1986,24.2221,26407.0
2015-11-25 10:30:00,30.95,31.01,30.93,30.95,45927.0,24.2221,24.2691,24.2065,24.2221,45927.0
2015-11-25 10:40:00,30.95,30.99,30.94,30.98,35354.0,24.2221,24.2534,24.2143,24.2456,35354.0
2015-11-25 10:50:00,30.97,30.97,30.87,30.91,36782.0,24.2378,24.2378,24.1595,24.1908,36782.0
2015-11-25 11:00:00,30.91,30.95,30.9,30.91,26532.0,24.1908,24.2221,24.183,24.1908,26532.0
2015-11-25 11:10:00,30.92,30.92,30.83,30.88,38582.0,24.1986,24.1986,24.1282,24.1673,38582.0
2015-11-25 11:20:00,30.88,30.94,30.87,30.91,37109.0,24.1673,24.2143,24.1595,24.1908,37109.0
2015-11-25 11:30:00,30.91,30.96,30.89,30.92,23767.0,24.1908,24.2299,24.1752,24.1986,23767.0
2015-11-25 11:40:00,30.92,30.96,30.91,30.96,23664.0,24.1986,24.2299,24.1908,24.2299,23664.0
2015-11-25 11:50:00,30.95,30.99,30.94,30.95,18068.0,24.2221,24.2534,24.2143,24.2221,18068.0
2015-11-25 12:00:00,30.95,30.99,30.91,30.94,35930.0,24.2221,24.2534,24.1908,24.2143,35930.0
2015-11-25 12:10:00,30.92,30.95,30.91,30.93,21008.0,24.1986,24.2221,24.1908,24.2065,21008.0
2015-11-25 12:20:00,30.93,30.95,30.91,30.93,24160.0,24.2065,24.2221,24.1908,24.2065,24160.0
2015-11-25 12:30:00,30.93,30.96,30.91,30.93,24707.0,24.2065,24.2299,24.1908,24.2065,24707.0
2015-11-25 12:40:00,30.92,30.94,30.9,30.91,28088.0,24.1986,24.2143,24.183,24.1908,28088.0
2015-11-25 12:50:00,30.9,30.95,30.9,30.93,22335.0,24.183,24.2221,24.183,24.2065,22335.0
2015-11-25 13:00:00,30.93,30.95,30.9,30.92,24886.0,24.2065,24.2221,24.183,24.1986,24886.0
2015-11-25 13:10:00,30.91,30.93,30.89,30.91,20859.0,24.1908,24.2065,24.1752,24.1908,20859.0
2015-11-25 13:20:00,30.92,30.94,30.9,30.93,25137.0,24.1986,24.2143,24.183,24.2065,25137.0
2015-11-25 13:30:00,30.92,30.93,30.91,30.91,11591.0,24.1986,24.2065,24.1908,24.1908,11591.0
2015-11-25 13:40:00,30.91,30.91,30.88,30.88,54986.0,24.1908,24.1908,24.1673,24.1673,54986.0
2015-11-25 13:50:00,30.88,30.88,30.85,30.86,18144.0,24.1673,24.1673,24.1439,24.1517,18144.0
2015-11-25 14:00:00,30.87,30.93,30.87,30.9,36475.0,24.1595,24.2065,24.1595,24.183,36475.0
2015-11-25 14:10:00,30.9,30.91,30.88,30.88,25440.0,24.183,24.1908,24.1673,24.1673,25440.0
2015-11-25 14:20:00,30.88,30.9,30.86,30.86,20902.0,24.1673,24.183,24.1517,24.1517,20902.0
2015-11-25 14:30:00,30.86,30.88,30.83,30.86,27239.0,24.1517,24.1673,24.1282,24.1517,27239.0
2015-11-25 14:40:00,30.86,30.86,30.81,30.82,28835.0,24.1517,24.1517,24.1125,24.1204,28835.0
2015-11-25 14:50:00,30.82,30.83,30.76,30.81,54632.0,24.1204,24.1282,24.0734,24.1125,54632.0
2015-11-25 15:00:00,30.81,30.82,30.81,30.81,15962.0,24.1125,24.1204,24.1125,24.1125,15962.0
2015-11-25 15:10:00,30.81,30.82,30.79,30.81,52355.0,24.1125,24.1204,24.0969,24.1125,52355.0
2015-11-25 15:20:00,30.8,30.83,30.78,30.81,44690.0,24.1047,24.1282,24.0891,24.1125,44690.0
2015-11-25 15:30:00,30.82,30.82,30.77,30.78,50636.0,24.1204,24.1204,24.0812,24.0891,50636.0
2015-11-25 15:40:00,30.78,30.79,30.76,30.78,84529.0,24.0891,24.0969,24.0734,24.0891,84529.0
2015-11-25 15:50:00,30.78,30.78,30.75,30.76,172446.0,24.0891,24.0891,24.0656,24.0734,172446.0
2015-11-27 09:30:00,30.77,30.9,30.65,30.74,43160.0,24.0812,24.183,23.9873,24.0578,43160.0
2015-11-27 09:40:00,30.74,30.74,30.59,30.63,37497.0,24.0578,24.0578,23.9404,23.9717,37497.0
2015-11-27 09:50:00,30.64,30.76,30.63,30.72,43795.0,23.9795,24.0734,23.9717,24.0421,43795.0
2015-11-27 10:00:00,30.72,30.75,30.68,30.75,33203.0,24.0421,24.0656,24.0108,24.0656,33203.0
2015-11-27 10:10:00,30.74,30.79,30.7,30.79,26820.0,24.0578,24.0969,24.0265,24.0969,26820.0
2015-11-27 10:20:00,30.79,30.85,30.74,30.81,38434.0,24.0969,24.1439,24.0578,24.1125,38434.0
2015-11-27 10:30:00,30.82,30.83,30.73,30.74,32108.0,24.1204,24.1282,24.0499,24.0578,32108.0
2015-11-27 10:40:00,30.73,30.79,30.73,30.75,28452.0,24.0499,24.0969,24.0499,24.0656,28452.0
2015-11-27 10:50:00,30.76,30.8,30.74,30.78,37927.0,24.0734,24.1047,24.0578,24.0891,37927.0
2015-11-27 11:00:00,30.78,30.85,30.77,30.83,44081.0,24.0891,24.1439,24.0812,24.1282,44081.0
2015-11-27 11:10:00,30.83,30.83,30.77,30.8,42831.0,24.1282,24.1282,24.0812,24.1047,42831.0
2015-11-27 11:20:00,30.81,30.83,30.77,30.8,48544.0,24.1125,24.1282,24.0812,24.1047,48544.0
2015-11-27 11:30:00,30.8,30.86,30.8,30.85,40784.0,24.1047,24.1517,24.1047,24.1439,40784.0
2015-11-27 11:40:00,30.85,30.87,30.78,30.79,52216.0,24.1439,24.1595,24.0891,24.0969,52216.0
2015-11-27 11:50:00,30.79,30.8,30.75,30.79,37617.0,24.0969,24.1047,24.0656,24.0969,37617.0
2015-11-27 12:00:00,30.8,30.8,30.76,30.76,24283.0,24.1047,24.1047,24.0734,24.0734,24283.0
2015-11-27 12:10:00,30.76,30.77,30.71,30.71,20220.0,24.0734,24.0812,24.0343,24.0343,20220.0
2015-11-27 12:20:00,30.71,30.72,30.69,30.7,28614.0,24.0343,24.0421,24.0186,24.0265,28614.0
2015-11-27 12:30:00,30.71,30.77,30.71,30.73,35286.0,24.0343,24.0812,24.0343,24.0499,35286.0
2015-11-27 12:40:00,30.72,30.75,30.72,30.74,32677.0,24.0421,24.0656,24.0421,24.0578,32677.0
2015-11-27 12:50:00,30.74,30.74,30.67,30.7,102168.0,24.0578,24.0578,24.003,24.0265,102168.0
2015-11-30 09:30:00,30.73,30.98,30.61,30.71,54776.0,24.0499,24.2456,23.956,24.0343,54776.0
2015-11-30 09:40:00,30.71,30.85,30.68,30.84,36767.0,24.0343,24.1439,24.0108,24.136,36767.0
2015-11-30 09:50:00,30.84,30.86,30.73,30.73,39630.0,24.136,24.1517,24.0499,24.0499,39630.0
2015-11-30 10:00:00,30.75,30.89,30.73,30.89,139104.0,24.0656,24.1752,24.0499,24.1752,139104.0
2015-11-30 10:10:00,30.89,30.93,30.86,30.88,80550.0,24.1752,24.2065,24.1517,24.1673,80550.0
2015-11-30 10:20:00,30.89,30.93,30.88,30.9,43065.0,24.1752,24.2065,24.1673,24.183,43065.0
2015-11-30 10:30:00,30.91,30.94,30.83,30.86,56924.0,24.1908,24.2143,24.1282,24.1517,56924.0
2015-11-30 10:40:00,30.85,30.87,30.83,30.86,42130.0,24.1439,24.1595,24.1282,24.1517,42130.0
2015-11-30 10:50:00,30.86,30.86,30.74,30.8,74139.0,24.1517,24.1517,24.0578,24.1047,74139.0
2015-11-30 11:00:00,30.8,30.88,30.78,30.86,38080.0,24.1047,24.1673,24.0891,24.1517,38080.0
2015-11-30 11:10:00,30.87,30.91,30.86,30.87,36156.0,24.1595,24.1908,24.1517,24.1595,36156.0
2015-11-30 11:20:00,30.87,30.89,30.82,30.87,55295.0,24.1595,24.1752,24.1204,24.1595,55295.0
2015-11-30 11:30:00,30.87,30.92,30.85,30.9,34168.0,24.1595,24.1986,24.1439,24.183,34168.0
2015-11-30 11:40:00,30.89,30.9,30.84,30.84,34844.0,24.1752,24.183,24.136,24.136,34844.0
2015-11-30 11:50:00,30.84,30.85,30.81,30.85,23922.0,24.136,24.1439,24.1125,24.1439,23922.0
2015-11-30 12:00:00,30.84,30.86,30.79,30.83,39572.0,24.136,24.1517,24.0969,24.1282,39572.0
2015-11-30 12:10:00,30.83,30.89,30.8,30.88,21285.0,24.1282,24.1752,24.1047,24.1673,21285.0
2015-11-30 12:20:00,30.89,30.9,30.84,30.85,24556.0,24.1752,24.183,24.136,24.1439,24556.0
2015-11-30 12:30:00,30.84,30.87,30.82,30.83,24919.0,24.136,24.1595,24.1204,24.1282,24919.0
2015-11-30 12:40:00,30.83,30.86,30.83,30.84,27151.0,24.1282,24.1517,24.1282,24.136,27151.0
2015-11-30 12:50:00,30.83,30.84,30.78,30.79,22470.0,24.1282,24.136,24.0891,24.0969,22470.0
2015-11-30 13:00:00,30.78,30.81,30.74,30.8,40330.0,24.0891,24.1125,24.0578,24.1047,40330.0
2015-11-30 13:10:00,30.79,30.8,30.78,30.8,15854.0,24.0969,24.1047,24.0891,24.1047,15854.0
2015-11-30 13:20:00,30.8,30.82,30.77,30.82,28014.0,24.1047,24.1204,24.0812,24.1204,28014.0
2015-11-30 13:30:00,30.82,30.82,30.77,30.78,18015.0,24.1204,24.1204,24.0812,24.0891,18015.0
2015-11-30 13:40:00,30.78,30.79,30.76,30.77,18891.0,24.0891,24.0969,24.0734,24.0812,18891.0
2015-11-30 13:50:00,30.77,30.8,30.76,30.77,27310.0,24.0812,24.1047,24.0734,24.0812,27310.0
2015-11-30 14:00:00,30.77,30.8,30.77,30.78,33082.0,24.0812,24.1047,24.0812,24.0891,33082.0
2015-11-30 14:10:00,30.78,30.81,30.77,30.8,45281.0,24.0891,24.1125,24.0812,24.1047,45281.0
2015-11-30 14:20:00,30.79,30.8,30.77,30.78,14279.0,24.0969,24.1047,24.0812,24.0891,14279.0
2015-11-30 14:30:00,30.78,30.78,30.73,30.75,36015.0,24.0891,24.0891,24.0499,24.0656,36015.0
2015-11-30 14:40:00,30.74,30.74,30.7,30.72,43760.0,24.0578,24.0578,24.0265,24.0421,43760.0
2015-11-30 14:50:00,30.73,30.74,30.68,30.68,33593.0,24.0499,24.0578,24.0108,24.0108,33593.0
2015-11-30 15:00:00,30.68,30.71,30.67,30.71,40798.0,24.0108,24.0343,24.003,24.0343,40798.0
2015-11-30 15:10:00,30.71,30.73,30.69,30.73,53189.0,24.0343,24.0499,24.0186,24.0499,53189.0
2015-11-30 15:20:00,30.72,30.76,30.71,30.72,54323.0,24.0421,24.0734,24.0343,24.0421,54323.0
2015-11-30 15:30:00,30.71,30.75,30.71,30.72,77057.0,24.0343,24.0656,24.0343,24.0421,77057.0
2015-11-30 15:40:00,30.73,30.73,30.69,30.72,62813.0,24.0499,24.0499,24.0186,24.0421,62813.0
2015-11-30 15:50:00,30.72,30.72,30.64,30.66,421807.0,24.0421,24.0421,23.9795,23.9952,421807.0
2015-12-01 09:30:00,30.29,30.74,30.22,30.69,182216.0,23.7056,24.0578,23.6508,24.0186,182216.0
2015-12-01 09:40:00,30.69,30.74,30.67,30.7,81179.0,24.0186,24.0578,24.003,24.0265,81179.0
2015-12-01 09:50:00,30.71,30.95,30.71,30.95,70574.0,24.0343,24.2221,24.0343,24.2221,70574.0
2015-12-01 10:00:00,30.94,30.95,30.84,30.88,58355.0,24.2143,24.2221,24.136,24.1673,58355.0
2015-12-01 10:10:00,30.88,30.92,30.8,30.85,82214.0,24.1673,24.1986,24.1047,24.1439,82214.0
2015-12-01 10:20:00,30.85,30.94,30.81,30.93,64295.0,24.1439,24.2143,24.1125,24.2065,64295.0
2015-12-01 10:30:00,30.92,30.95,30.89,30.93,49291.0,24.1986,24.2221,24.1752,24.2065,49291.0
2015-12-01 10:40:00,30.94,31.0,30.89,30.9,64984.0,24.2143,24.2612,24.1752,24.183,64984.0
2015-12-01 10:50:00,30.91,30.93,30.84,30.84,46524.0,24.1908,24.2065,24.136,24.136,46524.0
2015-12-01 11:00:00,30.85,30.92,30.85,30.91,34128.0,24.1439,24.1986,24.1439,24.1908,34128.0
2015-12-01 11:10:00,30.9,30.93,30.89,30.9,38242.0,24.183,24.2065,24.1752,24.183,38242.0
2015-12-01 11:20:00,30.91,30.93,30.87,30.87,47928.0,24.1908,24.2065,24.1595,24.1595,47928.0
2015-12-01 11:30:00,30.87,30.88,30.85,30.86,44881.0,24.1595,24.1673,24.1439,24.1517,44881.0
2015-12-01 11:40:00,30.85,30.87,30.81,30.86,37752.0,24.1439,24.1595,24.1125,24.1517,37752.0
2015-12-01 11:50:00,30.86,30.87,30.84,30.85,22000.0,24.1517,24.1595,24.136,24.1439,22000.0
2015-12-01 12:00:00,30.85,30.89,30.84,30.84,23789.0,24.1439,24.1752,24.136,24.136,23789.0
2015-12-01 12:10:00,30.84,30.86,30.84,30.86,36370.0,24.136,24.1517,24.136,24.1517,36370.0
2015-12-01 12:20:00,30.85,30.91,30.85,30.88,39020.0,24.1439,24.1908,24.1439,24.1673,39020.0
2015-12-01 12:30:00,30.88,30.9,30.87,30.88,30768.0,24.1673,24.183,24.1595,24.1673,30768.0
2015-12-01 12:40:00,30.87,30.92,30.87,30.88,23967.0,24.1595,24.1986,24.1595,24.1673,23967.0
2015-12-01 12:50:00,30.87,30.89,30.86,30.88,20639.0,24.1595,24.1752,24.1517,24.1673,20639.0
2015-12-01 13:00:00,30.88,30.88,30.84,30.85,17037.0,24.1673,24.1673,24.136,24.1439,17037.0
2015-12-01 13:10:00,30.85,30.85,30.84,30.85,30121.0,24.1439,24.1439,24.136,24.1439,30121.0
2015-12-01 13:20:00,30.84,30.85,30.78,30.79,28898.0,24.136,24.1439,24.0891,24.0969,28898.0
2015-12-01 13:30:00,30.79,30.83,30.78,30.83,28414.0,24.0969,24.1282,24.0891,24.1282,28414.0
2015-12-01 13:40:00,30.82,30.84,30.81,30.82,50821.0,24.1204,24.136,24.1125,24.1204,50821.0
2015-12-01 13:50:00,30.82,30.84,30.81,30.81,49744.0,24.1204,24.136,24.1125,24.1125,49744.0
2015-12-01 14:00:00,30.82,30.86,30.81,30.84,34611.0,24.1204,24.1517,24.1125,24.136,34611.0
2015-12-01 14:10:00,30.84,30.86,30.83,30.84,45119.0,24.136,24.1517,24.1282,24.136,45119.0
2015-12-01 14:20:00,30.84,30.86,30.83,30.83,34499.0,24.136,24.1517,24.1282,24.1282,34499.0
2015-12-01 14:30:00,30.83,30.89,30.83,30.89,44459.0,24.1282,24.1752,24.1282,24.1752,44459.0
2015-12-01 14:40:00,30.89,30.95,30.88,30.92,72607.0,24.1752,24.2221,24.1673,24.1986,72607.0
2015-12-01 14:50:00,30.92,30.93,30.9,30.91,38401.0,24.1986,24.2065,24.183,24.1908,38401.0
2015-12-01 15:00:00,30.91,30.93,30.87,30.91,48877.0,24.1908,24.2065,24.1595,24.1908,48877.0
2015-12-01 15:10:00,30.92,30.94,30.91,30.91,38794.0,24.1986,24.2143,24.1908,24.1908,38794.0
2015-12-01 15:20:00,30.92,30.96,30.9,30.96,72991.0,24.1986,24.2299,24.183,24.2299,72991.0
2015-12-01 15:30:00,30.97,31.0,30.95,30.96,109928.0,24.2378,24.2612,24.2221,24.2299,109928.0
2015-12-01 15:40:00,30.97,30.99,30.93,30.94,93857.0,24.2378,24.2534,24.2065,24.2143,93857.0
2015-12-01 15:50:00,30.94,30.98,30.93,30.96,154446.0,24.2143,24.2456,24.2065,24.2299,154446.0
2015-12-02 09:30:00,30.85,30.98,30.7,30.93,81683.0,24.1439,24.2456,24.0265,24.2065,81683.0
2015-12-02 09:40:00,30.93,31.13,30.91,30.93,39505.0,24.2065,24.363,24.1908,24.2065,39505.0
2015-12-02 09:50:00,30.92,31.02,30.92,30.96,26492.0,24.1986,24.2769,24.1986,24.2299,26492.0
2015-12-02 10:00:00,30.97,30.98,30.89,30.9,28178.0,24.2378,24.2456,24.1752,24.183,28178.0
2015-12-02 10:10:00,30.9,30.94,30.86,30.9,32695.0,24.183,24.2143,24.1517,24.183,32695.0
2015-12-02 10:20:00,30.89,30.91,30.86,30.87,32258.0,24.1752,24.1908,24.1517,24.1595,32258.0
2015-12-02 10:30:00,30.86,30.91,30.86,30.9,88103.0,24.1517,24.1908,24.1517,24.183,88103.0
2015-12-02 10:40:00,30.91,30.99,30.89,30.99,25174.0,24.1908,24.2534,24.1752,24.2534,25174.0
2015-12-02 10:50:00,30.99,31.02,30.97,30.97,24069.0,24.2534,24.2769,24.2378,24.2378,24069.0
2015-12-02 11:00:00,30.97,30.98,30.92,30.94,25854.0,24.2378,24.2456,24.1986,24.2143,25854.0
2015-12-02 11:10:00,30.95,30.98,30.93,30.98,20380.0,24.2221,24.2456,24.2065,24.2456,20380.0
2015-12-02 11:20:00,30.97,30.98,30.92,30.94,29830.0,24.2378,24.2456,24.1986,24.2143,29830.0
2015-12-02 11:30:00,30.93,30.98,30.93,30.96,21399.0,24.2065,24.2456,24.2065,24.2299,21399.0
2015-12-02 11:40:00,30.97,30.99,30.89,30.89,27738.0,24.2378,24.2534,24.1752,24.1752,27738.0
2015-12-02 11:50:00,30.9,30.9,30.87,30.89,29382.0,24.183,24.183,24.1595,24.1752,29382.0
2015-12-02 12:00:00,30.9,30.93,30.89,30.9,27742.0,24.183,24.2065,24.1752,24.183,27742.0
2015-12-02 12:10:00,30.91,30.91,30.89,30.9,17900.0,24.1908,24.1908,24.1752,24.183,17900.0
2015-12-02 12:20:00,30.89,30.91,30.89,30.89,52668.0,24.1752,24.1908,24.1752,24.1752,52668.0
2015-12-02 12:30:00,30.9,30.91,30.88,30.9,27095.0,24.183,24.1908,24.1673,24.183,27095.0
2015-12-02 12:40:00,30.89,30.91,30.89,30.9,34014.0,24.1752,24.1908,24.1752,24.183,34014.0
2015-12-02 12:50:00,30.9,30.91,30.87,30.89,27944.0,24.183,24.1908,24.1595,24.1752,27944.0
2015-12-02 13:00:00,30.88,30.9,30.87,30.88,28797.0,24.1673,24.183,24.1595,24.1673,28797.0
2015-12-02 13:10:00,30.89,30.91,30.88,30.91,45886.0,24.1752,24.1908,24.1673,24.1908,45886.0
2015-12-02 13:20:00,30.9,30.93,30.89,30.89,36447.0,24.183,24.2065,24.1752,24.1752,36447.0
2015-12-02 13:30:00,30.9,30.93,30.89,30.9,24406.0,24.183,24.2065,24.1752,24.183,24406.0
2015-12-02 13:40:00,30.9,30.91,30.89,30.89,35592.0,24.183,24.1908,24.1752,24.1752,35592.0
2015-12-02 13:50:00,30.9,30.91,30.87,30.9,49533.0,24.183,24.1908,24.1595,24.183,49533.0
2015-12-02 14:00:00,30.9,30.9,30.86,30.88,89356.0,24.183,24.183,24.1517,24.1673,89356.0
2015-12-02 14:10:00,30.88,30.88,30.8,30.8,43302.0,24.1673,24.1673,24.1047,24.1047,43302.0
2015-12-02 14:20:00,30.8,30.83,30.79,30.82,48435.0,24.1047,24.1282,24.0969,24.1204,48435.0
2015-12-02 14:30:00,30.82,30.82,30.77,30.78,41643.0,24.1204,24.1204,24.0812,24.0891,41643.0
2015-12-02 14:40:00,30.78,30.8,30.75,30.78,101540.0,24.0891,24.1047,24.0656,24.0891,101540.0
2015-12-02 14:50:00,30.77,30.8,30.75,30.76,30665.0,24.0812,24.1047,24.0656,24.0734,30665.0
2015-12-02 15:00:00,30.76,30.8,30.76,30.78,38377.0,24.0734,24.1047,24.0734,24.0891,38377.0
2015-12-02 15:10:00,30.78,30.85,30.78,30.85,79078.0,24.0891,24.1439,24.0891,24.1439,79078.0
2015-12-02 15:20:00,30.85,30.92,30.85,30.9,128819.0,24.1439,24.1986,24.1439,24.183,128819.0
2015-12-02 15:30:00,30.9,30.91,30.89,30.9,179987.0,24.183,24.1908,24.1752,24.183,179987.0
2015-12-02 15:40:00,30.9,30.92,30.88,30.89,122448.0,24.183,24.1986,24.1673,24.1752,122448.0
2015-12-02 15:50:00,30.89,30.95,30.88,30.94,253092.0,24.1752,24.2221,24.1673,24.2143,253092.0
2015-12-03 09:30:00,31.02,31.03,30.84,30.88,47826.0,24.2769,24.2847,24.136,24.1673,47826.0
2015-12-03 09:40:00,30.89,30.93,30.84,30.9,33008.0,24.1752,24.2065,24.136,24.183,33008.0
2015-12-03 09:50:00,30.88,30.91,30.84,30.87,50469.0,24.1673,24.1908,24.136,24.1595,50469.0
2015-12-03 10:00:00,30.86,30.87,30.59,30.59,114011.0,24.1517,24.1595,23.9404,23.9404,114011.0
2015-12-03 10:10:00,30.59,30.62,30.48,30.49,39905.0,23.9404,23.9638,23.8543,23.8621,39905.0
2015-12-03 10:20:00,30.48,30.49,30.4,30.4,51573.0,23.8543,23.8621,23.7917,23.7917,51573.0
2015-12-03 10:30:00,30.4,30.47,30.38,30.38,45522.0,23.7917,23.8465,23.776,23.776,45522.0
2015-12-03 10:40:00,30.38,30.51,30.38,30.51,33215.0,23.776,23.8778,23.776,23.8778,33215.0
2015-12-03 10:50:00,30.52,30.52,30.45,30.46,33826.0,23.8856,23.8856,23.8308,23.8386,33826.0
2015-12-03 11:00:00,30.46,30.48,30.4,30.44,50564.0,23.8386,23.8543,23.7917,23.823,50564.0
2015-12-03 11:10:00,30.45,30.5,30.42,30.47,111903.0,23.8308,23.8699,23.8073,23.8465,111903.0
2015-12-03 11:20:00,30.47,30.51,30.42,30.5,54759.0,23.8465,23.8778,23.8073,23.8699,54759.0
2015-12-03 11:30:00,30.5,30.58,30.48,30.57,200695.0,23.8699,23.9325,23.8543,23.9247,200695.0
2015-12-03 11:40:00,30.58,30.67,30.56,30.66,133515.0,23.9325,24.003,23.9169,23.9952,133515.0
2015-12-03 11:50:00,30.66,30.7,30.63,30.7,51641.0,23.9952,24.0265,23.9717,24.0265,51641.0
2015-12-03 12:00:00,30.7,30.78,30.7,30.74,76613.0,24.0265,24.0891,24.0265,24.0578,76613.0
2015-12-03 12:10:00,30.74,30.75,30.68,30.69,63820.0,24.0578,24.0656,24.0108,24.0186,63820.0
2015-12-03 12:20:00,30.68,30.69,30.57,30.6,93463.0,24.0108,24.0186,23.9247,23.9482,93463.0
2015-12-03 12:30:00,30.6,30.73,30.56,30.68,52339.0,23.9482,24.0499,23.9169,24.0108,52339.0
2015-12-03 12:40:00,30.68,30.77,30.68,30.75,47330.0,24.0108,24.0812,24.0108,24.0656,47330.0
2015-12-03 12:50:00,30.75,30.77,30.69,30.69,42728.0,24.0656,24.0812,24.0186,24.0186,42728.0
2015-12-03 13:00:00,30.69,30.71,30.64,30.7,44006.0,24.0186,24.0343,23.9795,24.0265,44006.0
2015-12-03 13:10:00,30.71,30.77,30.7,30.76,32948.0,24.0343,24.0812,24.0265,24.0734,32948.0
2015-12-03 13:20:00,30.77,30.8,30.75,30.79,40739.0,24.0812,24.1047,24.0656,24.0969,40739.0
2015-12-03 13:30:00,30.8,30.83,30.78,30.81,69434.0,24.1047,24.1282,24.0891,24.1125,69434.0
2015-12-03 13:40:00,30.8,30.87,30.75,30.75,89418.0,24.1047,24.1595,24.0656,24.0656,89418.0
2015-12-03 13:50:00,30.76,30.78,30.71,30.72,38449.0,24.0734,24.0891,24.0343,24.0421,38449.0
2015-12-03 14:00:00,30.71,30.72,30.64,30.66,60423.0,24.0343,24.0421,23.9795,23.9952,60423.0
2015-12-03 14:10:00,30.66,30.68,30.65,30.67,38552.0,23.9952,24.0108,23.9873,24.003,38552.0
2015-12-03 14:20:00,30.66,30.72,30.6,30.61,138098.0,23.9952,24.0421,23.9482,23.956,138098.0
2015-12-03 14:30:00,30.61,30.62,30.57,30.6,47147.0,23.956,23.9638,23.9247,23.9482,47147.0
2015-12-03 14:40:00,30.6,30.63,30.58,30.62,100292.0,23.9482,23.9717,23.9325,23.9638,100292.0
2015-12-03 14:50:00,30.62,30.7,30.61,30.68,67236.0,23.9638,24.0265,23.956,24.0108,67236.0
2015-12-03 15:00:00,30.68,30.73,30.66,30.7,81571.0,24.0108,24.0499,23.9952,24.0265,81571.0
2015-12-03 15:10:00,30.69,30.7,30.63,30.63,71265.0,24.0186,24.0265,23.9717,23.9717,71265.0
2015-12-03 15:20:00,30.64,30.71,30.61,30.68,154433.0,23.9795,24.0343,23.956,24.0108,154433.0
2015-12-03 15:30:00,30.69,30.79,30.66,30.76,143970.0,24.0186,24.0969,23.9952,24.0734,143970.0
2015-12-03 15:40:00,30.77,30.81,30.73,30.8,187315.0,24.0812,24.1125,24.0499,24.1047,187315.0
2015-12-03 15:50:00,30.8,30.87,30.75,30.87,650086.0,24.1047,24.1595,24.0656,24.1595,650086.0
2015-12-04 09:30:00,30.89,30.89,30.62,30.81,71060.0,24.1752,24.1752,23.9638,24.1125,71060.0
2015-12-04 09:40:00,30.82,30.99,30.75,30.97,111379.0,24.1204,24.2534,24.0656,24.2378,111379.0
2015-12-04 09:50:00,30.97,31.04,30.96,31.02,110925.0,24.2378,24.2925,24.2299,24.2769,110925.0
2015-12-04 10:00:00,31.02,31.05,30.94,31.03,86996.0,24.2769,24.3004,24.2143,24.2847,86996.0
2015-12-04 10:10:00,31.02,31.04,30.94,30.97,55995.0,24.2769,24.2925,24.2143,24.2378,55995.0
2015-12-04 10:20:00,30.98,31.02,30.98,30.99,47202.0,24.2456,24.2769,24.2456,24.2534,47202.0
2015-12-04 10:30:00,31.0,31.09,30.97,31.07,50096.0,24.2612,24.3317,24.2378,24.316,50096.0
2015-12-04 10:40:00,31.07,31.1,31.03,31.08,49510.0,24.316,24.3395,24.2847,24.3239,49510.0
2015-12-04 10:50:00,31.08,31.12,31.08,31.1,37215.0,24.3239,24.3552,24.3239,24.3395,37215.0
2015-12-04 11:00:00,31.1,31.12,31.05,31.09,43881.0,24.3395,24.3552,24.3004,24.3317,43881.0
2015-12-04 11:10:00,31.09,31.12,31.07,31.11,43986.0,24.3317,24.3552,24.316,24.3473,43986.0
2015-12-04 11:20:00,31.11,31.11,31.02,31.03,51865.0,24.3473,24.3473,24.2769,24.2847,51865.0
2015-12-04 11:30:00,31.03,31.05,31.01,31.01,37932.0,24.2847,24.3004,24.2691,24.2691,37932.0
2015-12-04 11:40:00,31.0,31.02,30.98,31.01,180649.0,24.2612,24.2769,24.2456,24.2691,180649.0
2015-12-04 11:50:00,31.0,31.07,31.0,31.04,100959.0,24.2612,24.316,24.2612,24.2925,100959.0
2015-12-04 12:00:00,31.04,31.09,30.98,31.09,66063.0,24.2925,24.3317,24.2456,24.3317,66063.0
2015-12-04 12:10:00,31.08,31.1,31.03,31.04,38697.0,24.3239,24.3395,24.2847,24.2925,38697.0
2015-12-04 12:20:00,31.04,31.08,31.02,31.08,48979.0,24.2925,24.3239,24.2769,24.3239,48979.0
2015-12-04 12:30:00,31.08,31.18,31.07,31.16,57997.0,24.3239,24.4021,24.316,24.3865,57997.0
2015-12-04 12:40:00,31.17,31.2,31.15,31.16,41902.0,24.3943,24.4178,24.3786,24.3865,41902.0
2015-12-04 12:50:00,31.17,31.2,31.13,31.18,31496.0,24.3943,24.4178,24.363,24.4021,31496.0
2015-12-04 13:00:00,31.19,31.23,31.18,31.22,38665.0,24.4099,24.4412,24.4021,24.4334,38665.0
2015-12-04 13:10:00,31.22,31.28,31.19,31.25,39416.0,24.4334,24.4804,24.4099,24.4569,39416.0
2015-12-04 13:20:00,31.25,31.28,31.19,31.25,48476.0,24.4569,24.4804,24.4099,24.4569,48476.0
2015-12-04 13:30:00,31.26,31.27,31.23,31.23,66301.0,24.4647,24.4726,24.4412,24.4412,66301.0
2015-12-04 13:40:00,31.23,31.27,31.2,31.25,46817.0,24.4412,24.4726,24.4178,24.4569,46817.0
2015-12-04 13:50:00,31.25,31.26,31.22,31.23,34052.0,24.4569,24.4647,24.4334,24.4412,34052.0
2015-12-04 14:00:00,31.23,31.28,31.21,31.25,54928.0,24.4412,24.4804,24.4256,24.4569,54928.0
2015-12-04 14:10:00,31.25,31.27,31.2,31.22,74207.0,24.4569,24.4726,24.4178,24.4334,74207.0
2015-12-04 14:20:00,31.21,31.29,31.21,31.28,82877.0,24.4256,24.4882,24.4256,24.4804,82877.0
2015-12-04 14:30:00,31.28,31.28,31.25,31.27,37826.0,24.4804,24.4804,24.4569,24.4726,37826.0
2015-12-04 14:40:00,31.27,31.27,31.23,31.26,35356.0,24.4726,24.4726,24.4412,24.4647,35356.0
2015-12-04 14:50:00,31.26,31.27,31.23,31.25,40766.0,24.4647,24.4726,24.4412,24.4569,40766.0
2015-12-04 15:00:00,31.26,31.28,31.24,31.27,77613.0,24.4647,24.4804,24.4491,24.4726,77613.0
2015-12-04 15:10:00,31.27,31.31,31.27,31.31,73685.0,24.4726,24.5039,24.4726,24.5039,73685.0
2015-12-04 15:20:00,31.3,31.31,31.27,31.28,165847.0,24.496,24.5039,24.4726,24.4804,165847.0
2015-12-04 15:30:00,31.28,31.29,31.24,31.26,135206.0,24.4804,24.4882,24.4491,24.4647,135206.0
2015-12-04 15:40:00,31.25,31.31,31.25,31.26,161378.0,24.4569,24.5039,24.4569,24.4647,161378.0
2015-12-04 15:50:00,31.26,31.3,31.25,31.28,211188.0,24.4647,24.496,24.4569,24.4804,211188.0
2015-12-07 09:30:00,31.3,31.34,31.2,31.28,100884.0,24.496,24.5273,24.4178,24.4804,100884.0
2015-12-07 09:40:00,31.28,31.46,31.25,31.43,93391.0,24.4804,24.6213,24.4569,24.5978,93391.0
2015-12-07 09:50:00,31.44,31.6,31.42,31.48,100575.0,24.6056,24.7308,24.5899,24.6369,100575.0
2015-12-07 10:00:00,31.49,31.53,31.47,31.5,69736.0,24.6447,24.676,24.6291,24.6526,69736.0
2015-12-07 10:10:00,31.5,31.56,31.49,31.56,59320.0,24.6526,24.6995,24.6447,24.6995,59320.0
2015-12-07 10:20:00,31.56,31.57,31.53,31.54,50253.0,24.6995,24.7073,24.676,24.6839,50253.0
2015-12-07 10:30:00,31.55,31.56,31.49,31.56,54064.0,24.6917,24.6995,24.6447,24.6995,54064.0
2015-12-07 10:40:00,31.56,31.63,31.55,31.59,100863.0,24.6995,24.7543,24.6917,24.723,100863.0
2015-12-07 10:50:00,31.59,31.64,31.58,31.62,61991.0,24.723,24.7621,24.7152,24.7465,61991.0
2015-12-07 11:00:00,31.61,31.63,31.56,31.56,60418.0,24.7386,24.7543,24.6995,24.6995,60418.0
2015-12-07 11:10:00,31.56,31.57,31.51,31.56,79556.0,24.6995,24.7073,24.6604,24.6995,79556.0
2015-12-07 11:20:00,31.57,31.57,31.48,31.48,425848.0,24.7073,24.7073,24.6369,24.6369,425848.0
2015-12-07 11:30:00,31.48,31.52,31.46,31.52,74259.0,24.6369,24.6682,24.6213,24.6682,74259.0
2015-12-07 11:40:00,31.52,31.56,31.51,31.56,52613.0,24.6682,24.6995,24.6604,24.6995,52613.0
2015-12-07 11:50:00,31.56,31.62,31.54,31.6,45099.0,24.6995,24.7465,24.6839,24.7308,45099.0
2015-12-07 12:00:00,31.59,31.6,31.56,31.56,44480.0,24.723,24.7308,24.6995,24.6995,44480.0
2015-12-07 12:10:00,31.57,31.57,31.53,31.55,51634.0,24.7073,24.7073,24.676,24.6917,51634.0
2015-12-07 12:20:00,31.56,31.57,31.53,31.56,52950.0,24.6995,24.7073,24.676,24.6995,52950.0
2015-12-07 12:30:00,31.56,31.56,31.52,31.53,60925.0,24.6995,24.6995,24.6682,24.676,60925.0
2015-12-07 12:40:00,31.53,31.53,31.49,31.5,52767.0,24.676,24.676,24.6447,24.6526,52767.0
2015-12-07 12:50:00,31.5,31.52,31.49,31.51,61947.0,24.6526,24.6682,24.6447,24.6604,61947.0
2015-12-07 13:00:00,31.51,31.53,31.46,31.51,55621.0,24.6604,24.676,24.6213,24.6604,55621.0
2015-12-07 13:10:00,31.51,31.53,31.48,31.52,64672.0,24.6604,24.676,24.6369,24.6682,64672.0
2015-12-07 13:20:00,31.52,31.53,31.49,31.51,51137.0,24.6682,24.676,24.6447,24.6604,51137.0
2015-12-07 13:30:00,31.5,31.52,31.47,31.48,48922.0,24.6526,24.6682,24.6291,24.6369,48922.0
2015-12-07 13:40:00,31.48,31.48,31.43,31.44,289663.0,24.6369,24.6369,24.5978,24.6056,289663.0
2015-12-07 13:50:00,31.44,31.49,31.43,31.48,45949.0,24.6056,24.6447,24.5978,24.6369,45949.0
2015-12-07 14:00:00,31.49,31.54,31.47,31.5,316969.0,24.6447,24.6839,24.6291,24.6526,316969.0
2015-12-07 14:10:00,31.51,31.51,31.5,31.51,23581.0,24.6604,24.6604,24.6526,24.6604,23581.0
2015-12-07 14:20:00,31.5,31.51,31.49,31.51,55181.0,24.6526,24.6604,24.6447,24.6604,55181.0
2015-12-07 14:30:00,31.51,31.52,31.41,31.42,87125.0,24.6604,24.6682,24.5821,24.5899,87125.0
2015-12-07 14:40:00,31.42,31.42,31.39,31.41,75411.0,24.5899,24.5899,24.5665,24.5821,75411.0
2015-12-07 14:50:00,31.41,31.41,31.39,31.41,97652.0,24.5821,24.5821,24.5665,24.5821,97652.0
2015-12-07 15:00:00,31.41,31.43,31.35,31.41,109790.0,24.5821,24.5978,24.5352,24.5821,109790.0
2015-12-07 15:10:00,31.41,31.42,31.35,31.4,85504.0,24.5821,24.5899,24.5352,24.5743,85504.0
2015-12-07 15:20:00,31.4,31.46,31.39,31.44,160092.0,24.5743,24.6213,24.5665,24.6056,160092.0
2015-12-07 15:30:00,31.44,31.46,31.42,31.42,108346.0,24.6056,24.6213,24.5899,24.5899,108346.0
2015-12-07 15:40:00,31.42,31.46,31.41,31.46,463170.0,24.5899,24.6213,24.5821,24.6213,463170.0
2015-12-07 15:50:00,31.45,31.56,31.43,31.54,516316.0,24.6134,24.6995,24.5978,24.6839,516316.0
2015-12-08 09:30:00,31.25,31.29,31.04,31.22,108075.0,24.4569,24.4882,24.2925,24.4334,108075.0
2015-12-08 09:40:00,31.22,31.39,31.15,31.3,57320.0,24.4334,24.5665,24.3786,24.496,57320.0
2015-12-08 09:50:00,31.3,31.33,31.24,31.24,90020.0,24.496,24.5195,24.4491,24.4491,90020.0
2015-12-08 10:00:00,31.25,31.3,31.22,31.24,38822.0,24.4569,24.496,24.4334,24.4491,38822.0
2015-12-08 10:10:00,31.25,31.25,31.15,31.16,65982.0,24.4569,24.4569,24.3786,24.3865,65982.0
2015-12-08 10:20:00,31.15,31.2,31.12,31.18,46268.0,24.3786,24.4178,24.3552,24.4021,46268.0
2015-12-08 10:30:00,31.17,31.28,31.15,31.25,61142.0,24.3943,24.4804,24.3786,24.4569,61142.0
2015-12-08 10:40:00,31.25,31.33,31.25,31.3,126338.0,24.4569,24.5195,24.4569,24.496,126338.0
2015-12-08 10:50:00,31.3,31.32,31.25,31.26,84792.0,24.496,24.5117,24.4569,24.4647,84792.0
2015-12-08 11:00:00,31.27,31.38,31.24,31.27,377568.0,24.4726,24.5586,24.4491,24.4726,377568.0
2015-12-08 11:10:00,31.27,31.28,31.24,31.26,61490.0,24.4726,24.4804,24.4491,24.4647,61490.0
2015-12-08 11:20:00,31.27,31.3,31.22,31.22,56203.0,24.4726,24.496,24.4334,24.4334,56203.0
2015-12-08 11:30:00,31.21,31.26,31.2,31.23,84674.0,24.4256,24.4647,24.4178,24.4412,84674.0
2015-12-08 11:40:00,31.23,31.25,31.16,31.19,88144.0,24.4412,24.4569,24.3865,24.4099,88144.0
2015-12-08 11:50:00,31.2,31.26,31.18,31.25,44872.0,24.4178,24.4647,24.4021,24.4569,44872.0
2015-12-08 12:00:00,31.25,31.28,31.18,31.19,398486.0,24.4569,24.4804,24.4021,24.4099,398486.0
2015-12-08 12:10:00,31.19,31.19,31.13,31.13,73322.0,24.4099,24.4099,24.363,24.363,73322.0
2015-12-08 12:20:00,31.13,31.16,31.12,31.14,40237.0,24.363,24.3865,24.3552,24.3708,40237.0
2015-12-08 12:30:00,31.14,31.2,31.13,31.19,221281.0,24.3708,24.4178,24.363,24.4099,221281.0
2015-12-08 12:40:00,31.18,31.24,31.18,31.24,60361.0,24.4021,24.4491,24.4021,24.4491,60361.0
2015-12-08 12:50:00,31.24,31.27,31.22,31.26,31130.0,24.4491,24.4726,24.4334,24.4647,31130.0
2015-12-08 13:00:00,31.26,31.29,31.25,31.26,39897.0,24.4647,24.4882,24.4569,24.4647,39897.0
2015-12-08 13:10:00,31.27,31.28,31.15,31.15,37076.0,24.4726,24.4804,24.3786,24.3786,37076.0
2015-12-08 13:20:00,31.15,31.17,31.11,31.12,32159.0,24.3786,24.3943,24.3473,24.3552,32159.0
2015-12-08 13:30:00,31.12,31.18,31.12,31.15,64814.0,24.3552,24.4021,24.3552,24.3786,64814.0
2015-12-08 13:40:00,31.16,31.17,31.11,31.11,44485.0,24.3865,24.3943,24.3473,24.3473,44485.0
2015-12-08 13:50:00,31.11,31.12,31.07,31.09,29684.0,24.3473,24.3552,24.316,24.3317,29684.0
2015-12-08 14:00:00,31.08,31.18,31.08,31.18,32892.0,24.3239,24.4021,24.3239,24.4021,32892.0
2015-12-08 14:10:00,31.18,31.21,31.16,31.19,39242.0,24.4021,24.4256,24.3865,24.4099,39242.0
2015-12-08 14:20:00,31.19,31.2,31.11,31.14,33613.0,24.4099,24.4178,24.3473,24.3708,33613.0
2015-12-08 14:30:00,31.14,31.18,31.11,31.12,55508.0,24.3708,24.4021,24.3473,24.3552,55508.0
2015-12-08 14:40:00,31.12,31.15,31.11,31.12,30919.0,24.3552,24.3786,24.3473,24.3552,30919.0
2015-12-08 14:50:00,31.12,31.13,31.08,31.08,35527.0,24.3552,24.363,24.3239,24.3239,35527.0
2015-12-08 15:00:00,31.08,31.08,31.04,31.08,52827.0,24.3239,24.3239,24.2925,24.3239,52827.0
2015-12-08 15:10:00,31.08,31.09,31.05,31.06,64472.0,24.3239,24.3317,24.3004,24.3082,64472.0
2015-12-08 15:20:00,31.06,31.09,31.03,31.05,60735.0,24.3082,24.3317,24.2847,24.3004,60735.0
2015-12-08 15:30:00,31.05,31.08,31.01,31.07,90805.0,24.3004,24.3239,24.2691,24.316,90805.0
2015-12-08 15:40:00,31.06,31.08,31.02,31.08,97082.0,24.3082,24.3239,24.2769,24.3239,97082.0
2015-12-08 15:50:00,31.08,31.12,31.07,31.08,205247.0,24.3239,24.3552,24.316,24.3239,205247.0
2015-12-09 09:30:00,31.02,31.18,31.02,31.04,125170.0,24.2769,24.4021,24.2769,24.2925,125170.0
2015-12-09 09:40:00,31.05,31.15,31.03,31.07,74810.0,24.3004,24.3786,24.2847,24.316,74810.0
2015-12-09 09:50:00,31.07,31.08,30.95,31.01,83931.0,24.316,24.3239,24.2221,24.2691,83931.0
2015-12-09 10:00:00,31.01,31.13,30.99,31.07,73301.0,24.2691,24.363,24.2534,24.316,73301.0
2015-12-09 10:10:00,31.08,31.15,31.07,31.08,55620.0,24.3239,24.3786,24.316,24.3239,55620.0
2015-12-09 10:20:00,31.08,31.1,31.01,31.02,29848.0,24.3239,24.3395,24.2691,24.2769,29848.0
2015-12-09 10:30:00,31.02,31.1,31.01,31.08,70364.0,24.2769,24.3395,24.2691,24.3239,70364.0
2015-12-09 10:40:00,31.08,31.08,31.02,31.02,45670.0,24.3239,24.3239,24.2769,24.2769,45670.0
2015-12-09 10:50:00,31.01,31.06,30.99,31.01,104573.0,24.2691,24.3082,24.2534,24.2691,104573.0
2015-12-09 11:00:00,31.01,31.01,30.94,30.95,30560.0,24.2691,24.2691,24.2143,24.2221,30560.0
2015-12-09 11:10:00,30.95,30.97,30.87,30.88,68379.0,24.2221,24.2378,24.1595,24.1673,68379.0
2015-12-09 11:20:00,30.88,30.9,30.81,30.81,44177.0,24.1673,24.183,24.1125,24.1125,44177.0
2015-12-09 11:30:00,30.81,30.82,30.74,30.79,43844.0,24.1125,24.1204,24.0578,24.0969,43844.0
2015-12-09 11:40:00,30.79,30.8,30.59,30.63,48796.0,24.0969,24.1047,23.9404,23.9717,48796.0
2015-12-09 11:50:00,30.63,30.64,30.57,30.59,23840.0,23.9717,23.9795,23.9247,23.9404,23840.0
2015-12-09 12:00:00,30.59,30.62,30.5,30.54,48657.0,23.9404,23.9638,23.8699,23.9012,48657.0
2015-12-09 12:10:00,30.53,30.55,30.41,30.42,38021.0,23.8934,23.9091,23.7995,23.8073,38021.0
2015-12-09 12:20:00,30.41,30.41,30.25,30.27,120093.0,23.7995,23.7995,23.6743,23.6899,120093.0
2015-12-09 12:30:00,30.27,30.3,30.19,30.2,47119.0,23.6899,23.7134,23.6273,23.6351,47119.0
2015-12-09 12:40:00,30.2,30.25,30.18,30.2,66980.0,23.6351,23.6743,23.6195,23.6351,66980.0
2015-12-09 12:50:00,30.2,30.21,30.17,30.2,101400.0,23.6351,23.643,23.6117,23.6351,101400.0
2015-12-09 13:00:00,30.19,30.25,30.11,30.21,59987.0,23.6273,23.6743,23.5647,23.643,59987.0
2015-12-09 13:10:00,30.2,30.25,30.17,30.2,53249.0,23.6351,23.6743,23.6117,23.6351,53249.0
2015-12-09 13:20:00,30.2,30.2,30.12,30.14,52979.0,23.6351,23.6351,23.5725,23.5882,52979.0
2015-12-09 13:30:00,30.15,30.15,30.08,30.13,45803.0,23.596,23.596,23.5412,23.5804,45803.0
2015-12-09 13:40:00,30.13,30.15,30.05,30.08,47994.0,23.5804,23.596,23.5178,23.5412,47994.0
2015-12-09 13:50:00,30.08,30.13,30.08,30.08,52562.0,23.5412,23.5804,23.5412,23.5412,52562.0
2015-12-09 14:00:00,30.08,30.11,30.06,30.09,43780.0,23.5412,23.5647,23.5256,23.5491,43780.0
2015-12-09 14:10:00,30.09,30.12,30.07,30.07,35958.0,23.5491,23.5725,23.5334,23.5334,35958.0
2015-12-09 14:20:00,30.06,30.07,30.01,30.04,49894.0,23.5256,23.5334,23.4864,23.5099,49894.0
2015-12-09 14:30:00,30.04,30.1,30.02,30.09,78298.0,23.5099,23.5569,23.4943,23.5491,78298.0
2015-12-09 14:40:00,30.08,30.08,30.03,30.04,98833.0,23.5412,23.5412,23.5021,23.5099,98833.0
2015-12-09 14:50:00,30.04,30.13,30.03,30.11,48113.0,23.5099,23.5804,23.5021,23.5647,48113.0
2015-12-09 15:00:00,30.1,30.18,30.09,30.12,46646.0,23.5569,23.6195,23.5491,23.5725,46646.0
2015-12-09 15:10:00,30.12,30.16,30.1,30.13,136923.0,23.5725,23.6038,23.5569,23.5804,136923.0
2015-12-09 15:20:00,30.12,30.24,30.11,30.2,95229.0,23.5725,23.6665,23.5647,23.6351,95229.0
2015-12-09 15:30:00,30.21,30.27,30.18,30.19,112890.0,23.643,23.6899,23.6195,23.6273,112890.0
2015-12-09 15:40:00,30.19,30.2,30.09,30.1,125424.0,23.6273,23.6351,23.5491,23.5569,125424.0
2015-12-09 15:50:00,30.09,30.15,30.08,30.13,275678.0,23.5491,23.596,23.5412,23.5804,275678.0
2015-12-10 09:30:00,30.12,30.14,29.93,30.06,73050.0,23.5725,23.5882,23.4238,23.5256,73050.0
2015-12-10 09:40:00,30.06,30.16,30.02,30.12,36708.0,23.5256,23.6038,23.4943,23.5725,36708.0
2015-12-10 09:50:00,30.12,30.15,29.93,29.99,43532.0,23.5725,23.596,23.4238,23.4708,43532.0
2015-12-10 10:00:00,29.99,30.09,29.86,29.87,67611.0,23.4708,23.5491,23.3691,23.3769,67611.0
2015-12-10 10:10:00,29.86,29.96,29.85,29.96,52779.0,23.3691,23.4473,23.3612,23.4473,52779.0
2015-12-10 10:20:00,29.96,30.03,29.96,30.0,38388.0,23.4473,23.5021,23.4473,23.4786,38388.0
2015-12-10 10:30:00,30.0,30.05,29.94,30.05,40795.0,23.4786,23.5178,23.4317,23.5178,40795.0
2015-12-10 10:40:00,30.05,30.19,30.04,30.1,148746.0,23.5178,23.6273,23.5099,23.5569,148746.0
2015-12-10 10:50:00,30.1,30.16,30.08,30.13,41327.0,23.5569,23.6038,23.5412,23.5804,41327.0
2015-12-10 11:00:00,30.13,30.15,30.08,30.09,28018.0,23.5804,23.596,23.5412,23.5491,28018.0
2015-12-10 11:10:00,30.09,30.13,30.06,30.12,35804.0,23.5491,23.5804,23.5256,23.5725,35804.0
2015-12-10 11:20:00,30.13,30.14,30.1,30.11,61435.0,23.5804,23.5882,23.5569,23.5647,61435.0
2015-12-10 11:30:00,30.1,30.1,30.06,30.08,30132.0,23.5569,23.5569,23.5256,23.5412,30132.0
2015-12-10 11:40:00,30.09,30.11,30.07,30.11,54512.0,23.5491,23.5647,23.5334,23.5647,54512.0
2015-12-10 11:50:00,30.1,30.11,30.03,30.09,55736.0,23.5569,23.5647,23.5021,23.5491,55736.0
2015-12-10 12:00:00,30.1,30.12,30.07,30.07,31112.0,23.5569,23.5725,23.5334,23.5334,31112.0
2015-12-10 12:10:00,30.07,30.07,29.99,29.99,70274.0,23.5334,23.5334,23.4708,23.4708,70274.0
2015-12-10 12:20:00,29.99,30.13,29.99,30.11,34145.0,23.4708,23.5804,23.4708,23.5647,34145.0
2015-12-10 12:30:00,30.12,30.12,30.02,30.03,46235.0,23.5725,23.5725,23.4943,23.5021,46235.0
2015-12-10 12:40:00,30.03,30.1,30.03,30.09,45954.0,23.5021,23.5569,23.5021,23.5491,45954.0
2015-12-10 12:50:00,30.09,30.21,30.08,30.2,41598.0,23.5491,23.643,23.5412,23.6351,41598.0
2015-12-10 13:00:00,30.2,30.25,30.17,30.25,33918.0,23.6351,23.6743,23.6117,23.6743,33918.0
2015-12-10 13:10:00,30.24,30.26,30.22,30.26,49653.0,23.6665,23.6821,23.6508,23.6821,49653.0
2015-12-10 13:20:00,30.26,30.3,30.23,30.28,58069.0,23.6821,23.7134,23.6586,23.6978,58069.0
2015-12-10 13:30:00,30.28,30.37,30.27,30.36,118072.0,23.6978,23.7682,23.6899,23.7604,118072.0
2015-12-10 13:40:00,30.37,30.4,30.28,30.36,61330.0,23.7682,23.7917,23.6978,23.7604,61330.0
2015-12-10 13:50:00,30.36,30.42,30.34,30.38,47040.0,23.7604,23.8073,23.7447,23.776,47040.0
2015-12-10 14:00:00,30.37,30.45,30.37,30.45,62118.0,23.7682,23.8308,23.7682,23.8308,62118.0
2015-12-10 14:10:00,30.44,30.48,30.42,30.47,72895.0,23.823,23.8543,23.8073,23.8465,72895.0
2015-12-10 14:20:00,30.47,30.5,30.43,30.49,65173.0,23.8465,23.8699,23.8152,23.8621,65173.0
2015-12-10 14:30:00,30.49,30.5,30.42,30.45,74191.0,23.8621,23.8699,23.8073,23.8308,74191.0
2015-12-10 14:40:00,30.45,30.5,30.44,30.46,60501.0,23.8308,23.8699,23.823,23.8386,60501.0
2015-12-10 14:50:00,30.45,30.46,30.37,30.39,64049.0,23.8308,23.8386,23.7682,23.7838,64049.0
2015-12-10 15:00:00,30.39,30.41,30.37,30.38,70269.0,23.7838,23.7995,23.7682,23.776,70269.0
2015-12-10 15:10:00,30.38,30.39,30.29,30.3,84638.0,23.776,23.7838,23.7056,23.7134,84638.0
2015-12-10 15:20:00,30.29,30.3,30.24,30.28,81814.0,23.7056,23.7134,23.6665,23.6978,81814.0
2015-12-10 15:30:00,30.28,30.29,30.25,30.27,95989.0,23.6978,23.7056,23.6743,23.6899,95989.0
2015-12-10 15:40:00,30.28,30.29,30.22,30.23,171173.0,23.6978,23.7056,23.6508,23.6586,171173.0
2015-12-10 15:50:00,30.2,30.22,30.13,30.2,293626.0,23.6351,23.6508,23.5804,23.6351,293626.0
2015-12-11 09:30:00,29.54,29.71,29.35,29.37,145479.0,23.1186,23.2517,22.9699,22.9856,145479.0
2015-12-11 09:40:00,29.36,29.43,29.25,29.27,109947.0,22.9777,23.0325,22.8917,22.9073,109947.0
2015-12-11 09:50:00,29.27,29.38,29.23,29.27,113717.0,22.9073,22.9934,22.876,22.9073,113717.0
2015-12-11 10:00:00,29.29,29.41,29.28,29.35,64709.0,22.923,23.0169,22.9151,22.9699,64709.0
2015-12-11 10:10:00,29.35,29.38,29.2,29.24,91160.0,22.9699,22.9934,22.8525,22.8838,91160.0
2015-12-11 10:20:00,29.23,29.33,29.17,29.33,70732.0,22.876,22.9543,22.829,22.9543,70732.0
2015-12-11 10:30:00,29.33,29.35,29.23,29.27,73053.0,22.9543,22.9699,22.876,22.9073,73053.0
2015-12-11 10:40:00,29.28,29.29,29.22,29.26,74002.0,22.9151,22.923,22.8682,22.8995,74002.0
2015-12-11 10:50:00,29.26,29.27,29.19,29.19,58877.0,22.8995,22.9073,22.8447,22.8447,58877.0
2015-12-11 11:00:00,29.2,29.3,29.19,29.29,54252.0,22.8525,22.9308,22.8447,22.923,54252.0
2015-12-11 11:10:00,29.28,29.46,29.28,29.45,52980.0,22.9151,23.056,22.9151,23.0482,52980.0
2015-12-11 11:20:00,29.45,29.46,29.39,29.4,72966.0,23.0482,23.056,23.0012,23.0091,72966.0
2015-12-11 11:30:00,29.4,29.47,29.38,29.47,43511.0,23.0091,23.0638,22.9934,23.0638,43511.0
2015-12-11 11:40:00,29.47,29.56,29.47,29.54,33337.0,23.0638,23.1343,23.0638,23.1186,33337.0
2015-12-11 11:50:00,29.55,29.55,29.46,29.46,36997.0,23.1264,23.1264,23.056,23.056,36997.0
2015-12-11 12:00:00,29.45,29.47,29.32,29.32,53599.0,23.0482,23.0638,22.9464,22.9464,53599.0
2015-12-11 12:10:00,29.32,29.33,29.24,29.27,41719.0,22.9464,22.9543,22.8838,22.9073,41719.0
2015-12-11 12:20:00,29.28,29.31,29.23,29.28,60386.0,22.9151,22.9386,22.876,22.9151,60386.0
2015-12-11 12:30:00,29.28,29.29,29.24,29.24,39115.0,22.9151,22.923,22.8838,22.8838,39115.0
2015-12-11 12:40:00,29.24,29.24,29.19,29.19,62455.0,22.8838,22.8838,22.8447,22.8447,62455.0
2015-12-11 12:50:00,29.19,29.24,29.15,29.24,79168.0,22.8447,22.8838,22.8134,22.8838,79168.0
2015-12-11 13:00:00,29.24,29.32,29.24,29.32,61573.0,22.8838,22.9464,22.8838,22.9464,61573.0
2015-12-11 13:10:00,29.32,29.34,29.27,29.3,60755.0,22.9464,22.9621,22.9073,22.9308,60755.0
2015-12-11 13:20:00,29.31,29.31,29.21,29.21,61324.0,22.9386,22.9386,22.8604,22.8604,61324.0
2015-12-11 13:30:00,29.22,29.24,29.16,29.16,51822.0,22.8682,22.8838,22.8212,22.8212,51822.0
2015-12-11 13:40:00,29.16,29.21,29.15,29.18,42262.0,22.8212,22.8604,22.8134,22.8369,42262.0
2015-12-11 13:50:00,29.18,29.23,29.18,29.2,49716.0,22.8369,22.876,22.8369,22.8525,49716.0
2015-12-11 14:00:00,29.2,29.22,29.12,29.15,68324.0,22.8525,22.8682,22.7899,22.8134,68324.0
2015-12-11 14:10:00,29.15,29.24,29.15,29.22,57515.0,22.8134,22.8838,22.8134,22.8682,57515.0
2015-12-11 14:20:00,29.23,29.23,29.11,29.14,66164.0,22.876,22.876,22.7821,22.8056,66164.0
2015-12-11 14:30:00,29.14,29.23,29.13,29.17,42792.0,22.8056,22.876,22.7977,22.829,42792.0
2015-12-11 14:40:00,29.17,29.18,29.12,29.14,48712.0,22.829,22.8369,22.7899,22.8056,48712.0
2015-12-11 14:50:00,29.15,29.15,29.1,29.1,45846.0,22.8134,22.8134,22.7743,22.7743,45846.0
2015-12-11 15:00:00,29.11,29.14,29.01,29.01,71446.0,22.7821,22.8056,22.7038,22.7038,71446.0
2015-12-11 15:10:00,29.01,29.02,28.95,28.95,97187.0,22.7038,22.7117,22.6569,22.6569,97187.0
2015-12-11 15:20:00,28.95,29.01,28.94,29.01,109608.0,22.6569,22.7038,22.649,22.7038,109608.0
2015-12-11 15:30:00,29.0,29.03,28.96,29.0,139632.0,22.696,22.7195,22.6647,22.696,139632.0
2015-12-11 15:40:00,29.01,29.04,28.98,29.04,119538.0,22.7038,22.7273,22.6804,22.7273,119538.0
2015-12-11 15:50:00,29.04,29.07,29.02,29.06,283191.0,22.7273,22.7508,22.7117,22.743,283191.0
2015-12-14 09:30:00,29.37,29.37,28.98,29.0,96426.0,22.9856,22.9856,22.6804,22.696,96426.0
2015-12-14 09:40:00,29.0,29.0,28.85,28.88,81070.0,22.696,22.696,22.5786,22.6021,81070.0
2015-12-14 09:50:00,28.88,28.89,28.67,28.69,74983.0,22.6021,22.6099,22.4377,22.4534,74983.0
2015-12-14 10:00:00,28.69,28.83,28.69,28.79,47473.0,22.4534,22.563,22.4534,22.5317,47473.0
2015-12-14 10:10:00,28.78,28.88,28.61,28.65,152428.0,22.5238,22.6021,22.3908,22.4221,152428.0
2015-12-14 10:20:00,28.64,28.65,28.45,28.46,98870.0,22.4143,22.4221,22.2656,22.2734,98870.0
2015-12-14 10:30:00,28.46,28.51,28.42,28.5,83880.0,22.2734,22.3125,22.2421,22.3047,83880.0
2015-12-14 10:40:00,28.5,28.51,28.43,28.48,209625.0,22.3047,22.3125,22.2499,22.289,209625.0
2015-12-14 10:50:00,28.48,28.58,28.47,28.54,166870.0,22.289,22.3673,22.2812,22.336,166870.0
2015-12-14 11:00:00,28.54,28.54,28.44,28.44,95370.0,22.336,22.336,22.2577,22.2577,95370.0
2015-12-14 11:10:00,28.44,28.45,28.3,28.35,168277.0,22.2577,22.2656,22.1482,22.1873,168277.0
2015-12-14 11:20:00,28.36,28.51,28.36,28.5,120938.0,22.1951,22.3125,22.1951,22.3047,120938.0
2015-12-14 11:30:00,28.5,28.51,28.42,28.5,67553.0,22.3047,22.3125,22.2421,22.3047,67553.0
2015-12-14 11:40:00,28.51,28.52,28.39,28.39,124341.0,22.3125,22.3203,22.2186,22.2186,124341.0
2015-12-14 11:50:00,28.4,28.55,28.4,28.55,102813.0,22.2264,22.3438,22.2264,22.3438,102813.0
2015-12-14 12:00:00,28.54,28.6,28.49,28.6,139941.0,22.336,22.383,22.2969,22.383,139941.0
2015-12-14 12:10:00,28.6,28.7,28.6,28.7,59403.0,22.383,22.4612,22.383,22.4612,59403.0
2015-12-14 12:20:00,28.7,28.75,28.64,28.72,69438.0,22.4612,22.5003,22.4143,22.4769,69438.0
2015-12-14 12:30:00,28.73,28.77,28.72,28.75,65275.0,22.4847,22.516,22.4769,22.5003,65275.0
2015-12-14 12:40:00,28.75,28.75,28.68,28.69,58051.0,22.5003,22.5003,22.4456,22.4534,58051.0
2015-12-14 12:50:00,28.69,28.88,28.68,28.88,125527.0,22.4534,22.6021,22.4456,22.6021,125527.0
2015-12-14 13:00:00,28.88,28.91,28.79,28.79,74689.0,22.6021,22.6256,22.5317,22.5317,74689.0
2015-12-14 13:10:00,28.8,28.88,28.78,28.88,85635.0,22.5395,22.6021,22.5238,22.6021,85635.0
2015-12-14 13:20:00,28.88,28.9,28.85,28.85,94879.0,22.6021,22.6177,22.5786,22.5786,94879.0
2015-12-14 13:30:00,28.85,28.88,28.84,28.85,80383.0,22.5786,22.6021,22.5708,22.5786,80383.0
2015-12-14 13:40:00,28.85,28.87,28.84,28.86,54521.0,22.5786,22.5943,22.5708,22.5864,54521.0
2015-12-14 13:50:00,28.85,28.89,28.84,28.88,48220.0,22.5786,22.6099,22.5708,22.6021,48220.0
2015-12-14 14:00:00,28.88,28.88,28.64,28.68,259745.0,22.6021,22.6021,22.4143,22.4456,259745.0
2015-12-14 14:10:00,28.68,28.69,28.61,28.65,103413.0,22.4456,22.4534,22.3908,22.4221,103413.0
2015-12-14 14:20:00,28.64,28.66,28.59,28.61,52820.0,22.4143,22.4299,22.3751,22.3908,52820.0
2015-12-14 14:30:00,28.61,28.62,28.56,28.62,45216.0,22.3908,22.3986,22.3516,22.3986,45216.0
2015-12-14 14:40:00,28.62,28.64,28.59,28.64,62892.0,22.3986,22.4143,22.3751,22.4143,62892.0
2015-12-14 14:50:00,28.64,28.7,28.63,28.67,146335.0,22.4143,22.4612,22.4064,22.4377,146335.0
2015-12-14 15:00:00,28.66,28.67,28.56,28.59,97921.0,22.4299,22.4377,22.3516,22.3751,97921.0
2015-12-14 15:10:00,28.59,28.61,28.56,28.58,101199.0,22.3751,22.3908,22.3516,22.3673,101199.0
2015-12-14 15:20:00,28.57,28.6,28.56,28.6,66480.0,22.3595,22.383,22.3516,22.383,66480.0
2015-12-14 15:30:00,28.6,28.62,28.59,28.59,82992.0,22.383,22.3986,22.3751,22.3751,82992.0
2015-12-14 15:40:00,28.6,28.61,28.54,28.59,152575.0,22.383,22.3908,22.336,22.3751,152575.0
2015-12-14 15:50:00,28.6,28.68,28.57,28.66,339451.0,22.383,22.4456,22.3595,22.4299,339451.0
2015-12-15 09:30:00,28.9,28.92,28.56,28.79,177403.0,22.6177,22.6334,22.3516,22.5317,177403.0
2015-12-15 09:40:00,28.79,28.99,28.79,28.96,336041.0,22.5317,22.6882,22.5317,22.6647,336041.0
2015-12-15 09:50:00,28.96,28.97,28.92,28.96,210289.0,22.6647,22.6725,22.6334,22.6647,210289.0
2015-12-15 10:00:00,28.96,29.01,28.94,28.95,122768.0,22.6647,22.7038,22.649,22.6569,122768.0
2015-12-15 10:10:00,28.95,28.96,28.94,28.95,183729.0,22.6569,22.6647,22.649,22.6569,183729.0
2015-12-15 10:20:00,28.95,28.96,28.94,28.96,140978.0,22.6569,22.6647,22.649,22.6647,140978.0
2015-12-15 10:30:00,28.95,28.97,28.92,28.92,172390.0,22.6569,22.6725,22.6334,22.6334,172390.0
2015-12-15 10:40:00,28.93,28.95,28.85,28.87,486194.0,22.6412,22.6569,22.5786,22.5943,486194.0
2015-12-15 10:50:00,28.86,28.86,28.79,28.79,70498.0,22.5864,22.5864,22.5317,22.5317,70498.0
2015-12-15 11:00:00,28.79,28.83,28.78,28.83,61204.0,22.5317,22.563,22.5238,22.563,61204.0
2015-12-15 11:10:00,28.83,28.83,28.79,28.8,79418.0,22.563,22.563,22.5317,22.5395,79418.0
2015-12-15 11:20:00,28.79,28.8,28.77,28.79,136149.0,22.5317,22.5395,22.516,22.5317,136149.0
2015-12-15 11:30:00,28.79,28.8,28.74,28.75,138730.0,22.5317,22.5395,22.4925,22.5003,138730.0
2015-12-15 11:40:00,28.75,28.75,28.61,28.65,102945.0,22.5003,22.5003,22.3908,22.4221,102945.0
2015-12-15 11:50:00,28.64,28.7,28.64,28.69,73532.0,22.4143,22.4612,22.4143,22.4534,73532.0
2015-12-15 12:00:00,28.68,28.75,28.64,28.73,147788.0,22.4456,22.5003,22.4143,22.4847,147788.0
2015-12-15 12:10:00,28.73,28.77,28.7,28.73,73056.0,22.4847,22.516,22.4612,22.4847,73056.0
2015-12-15 12:20:00,28.73,28.76,28.7,28.7,100500.0,22.4847,22.5082,22.4612,22.4612,100500.0
2015-12-15 12:30:00,28.71,28.81,28.7,28.8,347374.0,22.469,22.5473,22.4612,22.5395,347374.0
2015-12-15 12:40:00,28.8,28.82,28.79,28.81,86659.0,22.5395,22.5551,22.5317,22.5473,86659.0
2015-12-15 12:50:00,28.82,28.85,28.81,28.83,50011.0,22.5551,22.5786,22.5473,22.563,50011.0
2015-12-15 13:00:00,28.83,28.83,28.79,28.83,176462.0,22.563,22.563,22.5317,22.563,176462.0
2015-12-15 13:10:00,28.83,28.83,28.76,28.76,80988.0,22.563,22.563,22.5082,22.5082,80988.0
2015-12-15 13:20:00,28.77,28.78,28.71,28.71,64426.0,22.516,22.5238,22.469,22.469,64426.0
2015-12-15 13:30:00,28.71,28.75,28.71,28.73,66552.0,22.469,22.5003,22.469,22.4847,66552.0
2015-12-15 13:40:00,28.73,28.75,28.7,28.7,73664.0,22.4847,22.5003,22.4612,22.4612,73664.0
2015-12-15 13:50:00,28.71,28.71,28.68,28.71,63837.0,22.469,22.469,22.4456,22.469,63837.0
2015-12-15 14:00:00,28.71,28.76,28.7,28.73,73954.0,22.469,22.5082,22.4612,22.4847,73954.0
2015-12-15 14:10:00,28.74,28.81,28.72,28.8,161884.0,22.4925,22.5473,22.4769,22.5395,161884.0
2015-12-15 14:20:00,28.81,28.85,28.8,28.83,74336.0,22.5473,22.5786,22.5395,22.563,74336.0
2015-12-15 14:30:00,28.83,28.86,28.82,28.83,65426.0,22.563,22.5864,22.5551,22.563,65426.0
2015-12-15 14:40:00,28.82,28.83,28.79,28.81,53478.0,22.5551,22.563,22.5317,22.5473,53478.0
2015-12-15 14:50:00,28.81,28.81,28.75,28.75,89984.0,22.5473,22.5473,22.5003,22.5003,89984.0
2015-12-15 15:00:00,28.75,28.76,28.65,28.66,144542.0,22.5003,22.5082,22.4221,22.4299,144542.0
2015-12-15 15:10:00,28.65,28.67,28.6,28.61,123815.0,22.4221,22.4377,22.383,22.3908,123815.0
2015-12-15 15:20:00,28.61,28.61,28.55,28.57,157828.0,22.3908,22.3908,22.3438,22.3595,157828.0
2015-12-15 15:30:00,28.58,28.59,28.52,28.59,154617.0,22.3673,22.3751,22.3203,22.3751,154617.0
2015-12-15 15:40:00,28.59,28.65,28.56,28.63,460393.0,22.3751,22.4221,22.3516,22.4064,460393.0
2015-12-15 15:50:00,28.62,28.64,28.55,28.57,905916.0,22.3986,22.4143,22.3438,22.3595,905916.0
2015-12-16 09:30:00,28.58,28.73,28.53,28.72,244083.0,22.3673,22.4847,22.3282,22.4769,244083.0
2015-12-16 09:40:00,28.71,28.81,28.7,28.81,277738.0,22.469,22.5473,22.4612,22.5473,277738.0
2015-12-16 09:50:00,28.82,29.01,28.82,29.0,118390.0,22.5551,22.7038,22.5551,22.696,118390.0
2015-12-16 10:00:00,29.0,29.06,28.98,29.02,114989.0,22.696,22.743,22.6804,22.7117,114989.0
2015-12-16 10:10:00,29.03,29.15,28.98,29.11,203864.0,22.7195,22.8134,22.6804,22.7821,203864.0
2015-12-16 10:20:00,29.12,29.28,29.12,29.27,125137.0,22.7899,22.9151,22.7899,22.9073,125137.0
2015-12-16 10:30:00,29.26,29.26,29.01,29.1,201542.0,22.8995,22.8995,22.7038,22.7743,201542.0
2015-12-16 10:40:00,29.1,29.1,28.94,28.97,78306.0,22.7743,22.7743,22.649,22.6725,78306.0
2015-12-16 10:50:00,28.98,28.99,28.83,28.84,44796.0,22.6804,22.6882,22.563,22.5708,44796.0
2015-12-16 11:00:00,28.83,28.88,28.8,28.86,41526.0,22.563,22.6021,22.5395,22.5864,41526.0
2015-12-16 11:10:00,28.86,28.9,28.83,28.87,38800.0,22.5864,22.6177,22.563,22.5943,38800.0
2015-12-16 11:20:00,28.86,28.87,28.79,28.8,33006.0,22.5864,22.5943,22.5317,22.5395,33006.0
2015-12-16 11:30:00,28.8,28.86,28.8,28.82,34179.0,22.5395,22.5864,22.5395,22.5551,34179.0
2015-12-16 11:40:00,28.83,28.84,28.79,28.82,27034.0,22.563,22.5708,22.5317,22.5551,27034.0
2015-12-16 11:50:00,28.82,28.84,28.8,28.8,25810.0,22.5551,22.5708,22.5395,22.5395,25810.0
2015-12-16 12:00:00,28.8,28.82,28.75,28.81,31026.0,22.5395,22.5551,22.5003,22.5473,31026.0
2015-12-16 12:10:00,28.82,28.83,28.7,28.71,59336.0,22.5551,22.563,22.4612,22.469,59336.0
2015-12-16 12:20:00,28.71,28.77,28.71,28.76,34789.0,22.469,22.516,22.469,22.5082,34789.0
2015-12-16 12:30:00,28.77,28.77,28.74,28.75,34433.0,22.516,22.516,22.4925,22.5003,34433.0
2015-12-16 12:40:00,28.75,28.8,28.74,28.78,27735.0,22.5003,22.5395,22.4925,22.5238,27735.0
2015-12-16 12:50:00,28.77,28.8,28.69,28.7,30806.0,22.516,22.5395,22.4534,22.4612,30806.0
2015-12-16 13:00:00,28.71,28.82,28.7,28.81,30624.0,22.469,22.5551,22.4612,22.5473,30624.0
2015-12-16 13:10:00,28.81,28.86,28.8,28.84,39379.0,22.5473,22.5864,22.5395,22.5708,39379.0
2015-12-16 13:20:00,28.84,28.88,28.83,28.87,27561.0,22.5708,22.6021,22.563,22.5943,27561.0
2015-12-16 13:30:00,28.87,28.87,28.82,28.84,46266.0,22.5943,22.5943,22.5551,22.5708,46266.0
2015-12-16 13:40:00,28.83,28.91,28.83,28.91,39044.0,22.563,22.6256,22.563,22.6256,39044.0
2015-12-16 13:50:00,28.92,29.05,28.88,29.02,78525.0,22.6334,22.7351,22.6021,22.7117,78525.0
2015-12-16 14:00:00,28.97,29.06,28.71,28.95,124215.0,22.6725,22.743,22.469,22.6569,124215.0
2015-12-16 14:10:00,28.93,28.97,28.82,28.89,81118.0,22.6412,22.6725,22.5551,22.6099,81118.0
2015-12-16 14:20:00,28.87,28.95,28.85,28.88,66560.0,22.5943,22.6569,22.5786,22.6021,66560.0
2015-12-16 14:30:00,28.85,28.87,28.79,28.79,92288.0,22.5786,22.5943,22.5317,22.5317,92288.0
2015-12-16 14:40:00,28.78,28.84,28.75,28.84,51650.0,22.5238,22.5708,22.5003,22.5708,51650.0
2015-12-16 14:50:00,28.84,28.99,28.83,28.98,61029.0,22.5708,22.6882,22.563,22.6804,61029.0
2015-12-16 15:00:00,28.99,29.01,28.91,28.92,61450.0,22.6882,22.7038,22.6256,22.6334,61450.0
2015-12-16 15:10:00,28.92,28.97,28.91,28.94,91338.0,22.6334,22.6725,22.6256,22.649,91338.0
2015-12-16 15:20:00,28.95,29.05,28.94,29.02,66775.0,22.6569,22.7351,22.649,22.7117,66775.0
2015-12-16 15:30:00,29.02,29.02,28.95,29.0,98431.0,22.7117,22.7117,22.6569,22.696,98431.0
2015-12-16 15:40:00,28.99,29.02,28.95,28.98,89033.0,22.6882,22.7117,22.6569,22.6804,89033.0
2015-12-16 15:50:00,28.98,29.0,28.92,28.94,235329.0,22.6804,22.696,22.6334,22.649,235329.0
2015-12-17 09:30:00,29.06,29.07,28.86,28.89,42418.0,22.743,22.7508,22.5864,22.6099,42418.0
2015-12-17 09:40:00,28.89,28.89,28.77,28.81,38465.0,22.6099,22.6099,22.516,22.5473,38465.0
2015-12-17 09:50:00,28.81,28.85,28.76,28.8,41441.0,22.5473,22.5786,22.5082,22.5395,41441.0
2015-12-17 10:00:00,28.8,28.83,28.7,28.78,67533.0,22.5395,22.563,22.4612,22.5238,67533.0
2015-12-17 10:10:00,28.78,28.8,28.73,28.75,96386.0,22.5238,22.5395,22.4847,22.5003,96386.0
2015-12-17 10:20:00,28.76,28.79,28.68,28.7,43224.0,22.5082,22.5317,22.4456,22.4612,43224.0
2015-12-17 10:30:00,28.71,28.72,28.6,28.62,117866.0,22.469,22.4769,22.383,22.3986,117866.0
2015-12-17 10:40:00,28.62,28.62,28.44,28.45,37126.0,22.3986,22.3986,22.2577,22.2656,37126.0
2015-12-17 10:50:00,28.46,28.49,28.38,28.46,53807.0,22.2734,22.2969,22.2108,22.2734,53807.0
2015-12-17 11:00:00,28.46,28.5,28.44,28.46,41050.0,22.2734,22.3047,22.2577,22.2734,41050.0
2015-12-17 11:10:00,28.45,28.5,28.35,28.36,41747.0,22.2656,22.3047,22.1873,22.1951,41747.0
2015-12-17 11:20:00,28.36,28.37,28.32,28.32,43750.0,22.1951,22.203,22.1638,22.1638,43750.0
2015-12-17 11:30:00,28.32,28.45,28.29,28.43,40050.0,22.1638,22.2656,22.1403,22.2499,40050.0
2015-12-17 11:40:00,28.43,28.43,28.38,28.38,30344.0,22.2499,22.2499,22.2108,22.2108,30344.0
2015-12-17 11:50:00,28.38,28.4,28.29,28.3,39622.0,22.2108,22.2264,22.1403,22.1482,39622.0
2015-12-17 12:00:00,28.29,28.3,28.19,28.22,54551.0,22.1403,22.1482,22.0621,22.0856,54551.0
2015-12-17 12:10:00,28.21,28.32,28.21,28.32,26871.0,22.0777,22.1638,22.0777,22.1638,26871.0
2015-12-17 12:20:00,28.33,28.33,28.23,28.23,45067.0,22.1716,22.1716,22.0934,22.0934,45067.0
2015-12-17 12:30:00,28.22,28.26,28.15,28.16,47589.0,22.0856,22.1169,22.0308,22.0386,47589.0
2015-12-17 12:40:00,28.15,28.15,28.07,28.1,63223.0,22.0308,22.0308,21.9682,21.9916,63223.0
2015-12-17 12:50:00,28.09,28.15,28.08,28.15,65048.0,21.9838,22.0308,21.976,22.0308,65048.0
2015-12-17 13:00:00,28.15,28.29,28.15,28.28,33626.0,22.0308,22.1403,22.0308,22.1325,33626.0
2015-12-17 13:10:00,28.28,28.28,28.22,28.22,26261.0,22.1325,22.1325,22.0856,22.0856,26261.0
2015-12-17 13:20:00,28.22,28.25,28.18,28.25,87656.0,22.0856,22.109,22.0543,22.109,87656.0
2015-12-17 13:30:00,28.27,28.4,28.26,28.39,80489.0,22.1247,22.2264,22.1169,22.2186,80489.0
2015-12-17 13:40:00,28.4,28.47,28.39,28.46,59875.0,22.2264,22.2812,22.2186,22.2734,59875.0
2015-12-17 13:50:00,28.46,28.48,28.4,28.43,49360.0,22.2734,22.289,22.2264,22.2499,49360.0
2015-12-17 14:00:00,28.43,28.46,28.41,28.45,38655.0,22.2499,22.2734,22.2343,22.2656,38655.0
2015-12-17 14:10:00,28.44,28.5,28.42,28.49,68576.0,22.2577,22.3047,22.2421,22.2969,68576.0
2015-12-17 14:20:00,28.48,28.53,28.48,28.5,131339.0,22.289,22.3282,22.289,22.3047,131339.0
2015-12-17 14:30:00,28.5,28.51,28.5,28.51,57386.0,22.3047,22.3125,22.3047,22.3125,57386.0
2015-12-17 14:40:00,28.5,28.51,28.45,28.46,144691.0,22.3047,22.3125,22.2656,22.2734,144691.0
2015-12-17 14:50:00,28.45,28.52,28.43,28.51,57007.0,22.2656,22.3203,22.2499,22.3125,57007.0
2015-12-17 15:00:00,28.51,28.53,28.46,28.49,82082.0,22.3125,22.3282,22.2734,22.2969,82082.0
2015-12-17 15:10:00,28.48,28.52,28.36,28.36,78186.0,22.289,22.3203,22.1951,22.1951,78186.0
2015-12-17 15:20:00,28.36,28.41,28.34,28.39,141776.0,22.1951,22.2343,22.1795,22.2186,141776.0
2015-12-17 15:30:00,28.39,28.48,28.37,28.41,124168.0,22.2186,22.289,22.203,22.2343,124168.0
2015-12-17 15:40:00,28.4,28.43,28.37,28.38,145067.0,22.2264,22.2499,22.203,22.2108,145067.0
2015-12-17 15:50:00,28.37,28.4,28.3,28.31,508160.0,22.203,22.2264,22.1482,22.156,508160.0
2015-12-18 09:30:00,28.09,28.27,27.88,27.96,481293.0,21.9838,22.1247,21.8195,21.8821,481293.0
2015-12-18 09:40:00,27.96,28.06,27.9,28.05,119829.0,21.8821,21.9603,21.8351,21.9525,119829.0
2015-12-18 09:50:00,28.05,28.09,27.98,27.99,85823.0,21.9525,21.9838,21.8977,21.9056,85823.0
2015-12-18 10:00:00,28.0,28.0,27.85,27.85,85830.0,21.9134,21.9134,21.796,21.796,85830.0
2015-12-18 10:10:00,27.86,27.92,27.82,27.86,67288.0,21.8038,21.8508,21.7725,21.8038,67288.0
2015-12-18 10:20:00,27.87,27.93,27.86,27.87,74039.0,21.8116,21.8586,21.8038,21.8116,74039.0
2015-12-18 10:30:00,27.86,27.9,27.77,27.77,107325.0,21.8038,21.8351,21.7334,21.7334,107325.0
2015-12-18 10:40:00,27.77,27.78,27.71,27.72,102234.0,21.7334,21.7412,21.6864,21.6942,102234.0
2015-12-18 10:50:00,27.73,27.79,27.7,27.72,84395.0,21.7021,21.749,21.6786,21.6942,84395.0
2015-12-18 11:00:00,27.71,27.75,27.69,27.73,57455.0,21.6864,21.7177,21.6708,21.7021,57455.0
2015-12-18 11:10:00,27.72,27.76,27.69,27.71,43312.0,21.6942,21.7256,21.6708,21.6864,43312.0
2015-12-18 11:20:00,27.7,27.71,27.66,27.67,52568.0,21.6786,21.6864,21.6473,21.6551,52568.0
2015-12-18 11:30:00,27.67,27.67,27.61,27.63,63868.0,21.6551,21.6551,21.6082,21.6238,63868.0
2015-12-18 11:40:00,27.64,27.65,27.56,27.59,103902.0,21.6316,21.6395,21.569,21.5925,103902.0
2015-12-18 11:50:00,27.59,27.63,27.58,27.61,74071.0,21.5925,21.6238,21.5847,21.6082,74071.0
2015-12-18 12:00:00,27.61,27.65,27.59,27.62,48327.0,21.6082,21.6395,21.5925,21.616,48327.0
2015-12-18 12:10:00,27.63,27.64,27.57,27.58,70506.0,21.6238,21.6316,21.5769,21.5847,70506.0
2015-12-18 12:20:00,27.57,27.61,27.55,27.55,68543.0,21.5769,21.6082,21.5612,21.5612,68543.0
2015-12-18 12:30:00,27.55,27.56,27.51,27.53,59173.0,21.5612,21.569,21.5299,21.5456,59173.0
2015-12-18 12:40:00,27.54,27.56,27.52,27.53,33903.0,21.5534,21.569,21.5377,21.5456,33903.0
2015-12-18 12:50:00,27.53,27.55,27.49,27.53,60530.0,21.5456,21.5612,21.5142,21.5456,60530.0
2015-12-18 13:00:00,27.53,27.61,27.51,27.6,47489.0,21.5456,21.6082,21.5299,21.6003,47489.0
2015-12-18 13:10:00,27.6,27.61,27.54,27.54,48141.0,21.6003,21.6082,21.5534,21.5534,48141.0
2015-12-18 13:20:00,27.54,27.54,27.44,27.45,70433.0,21.5534,21.5534,21.4751,21.4829,70433.0
2015-12-18 13:30:00,27.45,27.49,27.43,27.45,61046.0,21.4829,21.5142,21.4673,21.4829,61046.0
2015-12-18 13:40:00,27.45,27.51,27.44,27.45,44958.0,21.4829,21.5299,21.4751,21.4829,44958.0
2015-12-18 13:50:00,27.44,27.47,27.43,27.44,101669.0,21.4751,21.4986,21.4673,21.4751,101669.0
2015-12-18 14:00:00,27.45,27.56,27.44,27.55,67782.0,21.4829,21.569,21.4751,21.5612,67782.0
2015-12-18 14:10:00,27.55,27.56,27.53,27.54,62236.0,21.5612,21.569,21.5456,21.5534,62236.0
2015-12-18 14:20:00,27.54,27.61,27.54,27.6,50254.0,21.5534,21.6082,21.5534,21.6003,50254.0
2015-12-18 14:30:00,27.61,27.63,27.57,27.59,84739.0,21.6082,21.6238,21.5769,21.5925,84739.0
2015-12-18 14:40:00,27.6,27.6,27.55,27.55,91407.0,21.6003,21.6003,21.5612,21.5612,91407.0
2015-12-18 14:50:00,27.55,27.57,27.49,27.5,71842.0,21.5612,21.5769,21.5142,21.5221,71842.0
2015-12-18 15:00:00,27.5,27.52,27.47,27.51,73644.0,21.5221,21.5377,21.4986,21.5299,73644.0
2015-12-18 15:10:00,27.51,27.52,27.43,27.45,101216.0,21.5299,21.5377,21.4673,21.4829,101216.0
2015-12-18 15:20:00,27.46,27.52,27.41,27.52,93485.0,21.4908,21.5377,21.4516,21.5377,93485.0
2015-12-18 15:30:00,27.52,27.56,27.5,27.53,113940.0,21.5377,21.569,21.5221,21.5456,113940.0
2015-12-18 15:40:00,27.54,27.57,27.51,27.54,139193.0,21.5534,21.5769,21.5299,21.5534,139193.0
2015-12-18 15:50:00,27.56,27.72,27.54,27.6,1086345.0,21.569,21.6942,21.5534,21.6003,1086345.0
2015-12-21 09:30:00,27.75,27.84,27.51,27.67,80759.0,21.7177,21.7882,21.5299,21.6551,80759.0
2015-12-21 09:40:00,27.67,27.73,27.6,27.69,60881.0,21.6551,21.7021,21.6003,21.6708,60881.0
2015-12-21 09:50:00,27.68,27.71,27.57,27.59,65246.0,21.6629,21.6864,21.5769,21.5925,65246.0
2015-12-21 10:00:00,27.59,27.69,27.55,27.6,133515.0,21.5925,21.6708,21.5612,21.6003,133515.0
2015-12-21 10:10:00,27.6,27.66,27.57,27.62,65075.0,21.6003,21.6473,21.5769,21.616,65075.0
2015-12-21 10:20:00,27.62,27.66,27.53,27.53,69486.0,21.616,21.6473,21.5456,21.5456,69486.0
2015-12-21 10:30:00,27.53,27.61,27.53,27.6,85645.0,21.5456,21.6082,21.5456,21.6003,85645.0
2015-12-21 10:40:00,27.6,27.7,27.59,27.63,87532.0,21.6003,21.6786,21.5925,21.6238,87532.0
2015-12-21 10:50:00,27.64,27.64,27.58,27.63,72183.0,21.6316,21.6316,21.5847,21.6238,72183.0
2015-12-21 11:00:00,27.64,27.7,27.62,27.68,32198.0,21.6316,21.6786,21.616,21.6629,32198.0
2015-12-21 11:10:00,27.68,27.68,27.57,27.58,48197.0,21.6629,21.6629,21.5769,21.5847,48197.0
2015-12-21 11:20:00,27.58,27.62,27.55,27.59,32327.0,21.5847,21.616,21.5612,21.5925,32327.0
2015-12-21 11:30:00,27.59,27.59,27.53,27.54,43861.0,21.5925,21.5925,21.5456,21.5534,43861.0
2015-12-21 11:40:00,27.54,27.57,27.48,27.5,79107.0,21.5534,21.5769,21.5064,21.5221,79107.0
2015-12-21 11:50:00,27.5,27.62,27.48,27.61,48722.0,21.5221,21.616,21.5064,21.6082,48722.0
2015-12-21 12:00:00,27.61,27.67,27.58,27.65,61934.0,21.6082,21.6551,21.5847,21.6395,61934.0
2015-12-21 12:10:00,27.66,27.68,27.6,27.62,30675.0,21.6473,21.6629,21.6003,21.616,30675.0
2015-12-21 12:20:00,27.62,27.66,27.62,27.63,41535.0,21.616,21.6473,21.616,21.6238,41535.0
2015-12-21 12:30:00,27.62,27.7,27.62,27.63,37021.0,21.616,21.6786,21.616,21.6238,37021.0
2015-12-21 12:40:00,27.63,27.65,27.6,27.6,35935.0,21.6238,21.6395,21.6003,21.6003,35935.0
2015-12-21 12:50:00,27.61,27.71,27.6,27.7,35998.0,21.6082,21.6864,21.6003,21.6786,35998.0
2015-12-21 13:00:00,27.69,27.76,27.68,27.73,50208.0,21.6708,21.7256,21.6629,21.7021,50208.0
2015-12-21 13:10:00,27.73,27.74,27.71,27.71,34654.0,21.7021,21.7099,21.6864,21.6864,34654.0
2015-12-21 13:20:00,27.71,27.74,27.71,27.71,20859.0,21.6864,21.7099,21.6864,21.6864,20859.0
2015-12-21 13:30:00,27.72,27.73,27.68,27.68,56190.0,21.6942,21.7021,21.6629,21.6629,56190.0
2015-12-21 13:40:00,27.68,27.7,27.66,27.68,45532.0,21.6629,21.6786,21.6473,21.6629,45532.0
2015-12-21 13:50:00,27.69,27.71,27.67,27.68,28777.0,21.6708,21.6864,21.6551,21.6629,28777.0
2015-12-21 14:00:00,27.68,27.72,27.68,27.7,32765.0,21.6629,21.6942,21.6629,21.6786,32765.0
2015-12-21 14:10:00,27.69,27.7,27.64,27.65,31783.0,21.6708,21.6786,21.6316,21.6395,31783.0
2015-12-21 14:20:00,27.65,27.69,27.63,27.68,49602.0,21.6395,21.6708,21.6238,21.6629,49602.0
2015-12-21 14:30:00,27.67,27.71,27.66,27.71,46302.0,21.6551,21.6864,21.6473,21.6864,46302.0
2015-12-21 14:40:00,27.7,27.72,27.67,27.69,51478.0,21.6786,21.6942,21.6551,21.6708,51478.0
2015-12-21 14:50:00,27.69,27.71,27.65,27.68,33702.0,21.6708,21.6864,21.6395,21.6629,33702.0
2015-12-21 15:00:00,27.67,27.67,27.44,27.55,209636.0,21.6551,21.6551,21.4751,21.5612,209636.0
2015-12-21 15:10:00,27.54,27.54,27.46,27.47,109592.0,21.5534,21.5534,21.4908,21.4986,109592.0
2015-12-21 15:20:00,27.47,27.58,27.46,27.57,138297.0,21.4986,21.5847,21.4908,21.5769,138297.0
2015-12-21 15:30:00,27.57,27.64,27.54,27.56,96388.0,21.5769,21.6316,21.5534,21.569,96388.0
2015-12-21 15:40:00,27.57,27.63,27.55,27.58,187955.0,21.5769,21.6238,21.5612,21.5847,187955.0
2015-12-21 15:50:00,27.59,27.61,27.54,27.6,377545.0,21.5925,21.6082,21.5534,21.6003,377545.0
2015-12-22 09:30:00,25.66,26.04,25.21,25.6,1094448.0,20.082,20.3794,19.7299,20.0351,1094448.0
2015-12-22 09:40:00,25.58,25.78,25.52,25.66,635389.0,20.0194,20.176,19.9725,20.082,635389.0
2015-12-22 09:50:00,25.66,25.7,25.37,25.38,554718.0,20.082,20.1134,19.8551,19.8629,554718.0
2015-12-22 10:00:00,25.39,25.76,25.34,25.66,545156.0,19.8707,20.1603,19.8316,20.082,545156.0
2015-12-22 10:10:00,25.66,26.0,25.65,26.0,490554.0,20.082,20.3481,20.0742,20.3481,490554.0
2015-12-22 10:20:00,25.99,26.08,25.79,25.87,446399.0,20.3403,20.4108,20.1838,20.2464,446399.0
2015-12-22 10:30:00,25.87,26.01,25.77,25.98,363524.0,20.2464,20.356,20.1681,20.3325,363524.0
2015-12-22 10:40:00,25.98,25.99,25.9,25.9,216038.0,20.3325,20.3403,20.2699,20.2699,216038.0
2015-12-22 10:50:00,25.9,26.06,25.9,26.05,174494.0,20.2699,20.3951,20.2699,20.3873,174494.0
2015-12-22 11:00:00,26.06,26.25,26.04,26.22,321968.0,20.3951,20.5438,20.3794,20.5203,321968.0
2015-12-22 11:10:00,26.22,26.38,26.21,26.27,180017.0,20.5203,20.6455,20.5125,20.5594,180017.0
2015-12-22 11:20:00,26.27,26.32,26.17,26.22,185539.0,20.5594,20.5986,20.4812,20.5203,185539.0
2015-12-22 11:30:00,26.22,26.33,26.2,26.27,139790.0,20.5203,20.6064,20.5047,20.5594,139790.0
2015-12-22 11:40:00,26.26,26.32,26.24,26.32,107728.0,20.5516,20.5986,20.536,20.5986,107728.0
2015-12-22 11:50:00,26.32,26.34,26.26,26.28,172465.0,20.5986,20.6142,20.5516,20.5673,172465.0
2015-12-22 12:00:00,26.28,26.31,26.12,26.14,142644.0,20.5673,20.5908,20.4421,20.4577,142644.0
2015-12-22 12:10:00,26.13,26.14,26.06,26.12,100518.0,20.4499,20.4577,20.3951,20.4421,100518.0
2015-12-22 12:20:00,26.12,26.18,26.11,26.18,82533.0,20.4421,20.489,20.4342,20.489,82533.0
2015-12-22 12:30:00,26.18,26.4,26.16,26.33,244599.0,20.489,20.6612,20.4734,20.6064,244599.0
2015-12-22 12:40:00,26.33,26.35,26.26,26.34,63170.0,20.6064,20.6221,20.5516,20.6142,63170.0
2015-12-22 12:50:00,26.34,26.36,26.31,26.33,62915.0,20.6142,20.6299,20.5908,20.6064,62915.0
2015-12-22 13:00:00,26.33,26.43,26.31,26.43,83588.0,20.6064,20.6847,20.5908,20.6847,83588.0
2015-12-22 13:10:00,26.43,26.49,26.42,26.47,113940.0,20.6847,20.7316,20.6768,20.716,113940.0
2015-12-22 13:20:00,26.48,26.67,26.47,26.64,177518.0,20.7238,20.8725,20.716,20.849,177518.0
2015-12-22 13:30:00,26.64,26.77,26.61,26.73,214007.0,20.849,20.9508,20.8255,20.9195,214007.0
2015-12-22 13:40:00,26.72,26.72,26.62,26.71,124956.0,20.9116,20.9116,20.8334,20.9038,124956.0
2015-12-22 13:50:00,26.71,26.8,26.7,26.75,137701.0,20.9038,20.9742,20.896,20.9351,137701.0
2015-12-22 14:00:00,26.75,26.76,26.6,26.61,162075.0,20.9351,20.9429,20.8177,20.8255,162075.0
2015-12-22 14:10:00,26.62,26.65,26.55,26.57,218833.0,20.8334,20.8568,20.7786,20.7942,218833.0
2015-12-22 14:20:00,26.58,26.59,26.45,26.45,154159.0,20.8021,20.8099,20.7003,20.7003,154159.0
2015-12-22 14:30:00,26.46,26.51,26.44,26.45,92920.0,20.7081,20.7473,20.6925,20.7003,92920.0
2015-12-22 14:40:00,26.45,26.51,26.42,26.43,118333.0,20.7003,20.7473,20.6768,20.6847,118333.0
2015-12-22 14:50:00,26.42,26.47,26.4,26.43,104908.0,20.6768,20.716,20.6612,20.6847,104908.0
2015-12-22 15:00:00,26.42,26.51,26.42,26.46,137368.0,20.6768,20.7473,20.6768,20.7081,137368.0
2015-12-22 15:10:00,26.46,26.47,26.4,26.42,148634.0,20.7081,20.716,20.6612,20.6768,148634.0
2015-12-22 15:20:00,26.41,26.44,26.34,26.36,170393.0,20.669,20.6925,20.6142,20.6299,170393.0
2015-12-22 15:30:00,26.37,26.43,26.35,26.39,198966.0,20.6377,20.6847,20.6221,20.6534,198966.0
2015-12-22 15:40:00,26.39,26.39,26.22,26.22,420124.0,20.6534,20.6534,20.5203,20.5203,420124.0
2015-12-22 15:50:00,26.23,26.35,26.19,26.23,686711.0,20.5281,20.6221,20.4968,20.5281,686711.0
2015-12-23 09:30:00,26.32,26.58,26.28,26.52,135172.0,20.5986,20.8021,20.5673,20.7551,135172.0
2015-12-23 09:40:00,26.52,26.61,26.45,26.53,380235.0,20.7551,20.8255,20.7003,20.7629,380235.0
2015-12-23 09:50:00,26.54,26.8,26.52,26.75,300198.0,20.7708,20.9742,20.7551,20.9351,300198.0
2015-12-23 10:00:00,26.75,26.79,26.73,26.75,121025.0,20.9351,20.9664,20.9195,20.9351,121025.0
2015-12-23 10:10:00,26.75,26.78,26.72,26.74,114039.0,20.9351,20.9586,20.9116,20.9273,114039.0
2015-12-23 10:20:00,26.75,26.8,26.74,26.76,86951.0,20.9351,20.9742,20.9273,20.9429,86951.0
2015-12-23 10:30:00,26.76,26.88,26.76,26.87,148201.0,20.9429,21.0368,20.9429,21.029,148201.0
2015-12-23 10:40:00,26.88,26.91,26.84,26.86,89049.0,21.0368,21.0603,21.0055,21.0212,89049.0
2015-12-23 10:50:00,26.86,26.89,26.85,26.87,67909.0,21.0212,21.0447,21.0134,21.029,67909.0
2015-12-23 11:00:00,26.86,26.87,26.72,26.73,88325.0,21.0212,21.029,20.9116,20.9195,88325.0
2015-12-23 11:10:00,26.72,26.77,26.72,26.75,105506.0,20.9116,20.9508,20.9116,20.9351,105506.0
2015-12-23 11:20:00,26.75,26.79,26.73,26.76,58371.0,20.9351,20.9664,20.9195,20.9429,58371.0
2015-12-23 11:30:00,26.77,26.8,26.72,26.78,49427.0,20.9508,20.9742,20.9116,20.9586,49427.0
2015-12-23 11:40:00,26.78,26.83,26.76,26.76,40103.0,20.9586,20.9977,20.9429,20.9429,40103.0
2015-12-23 11:50:00,26.76,26.76,26.56,26.58,108838.0,20.9429,20.9429,20.7864,20.8021,108838.0
2015-12-23 12:00:00,26.59,26.67,26.58,26.6,102085.0,20.8099,20.8725,20.8021,20.8177,102085.0
2015-12-23 12:10:00,26.61,26.63,26.53,26.55,70231.0,20.8255,20.8412,20.7629,20.7786,70231.0
2015-12-23 12:20:00,26.54,26.57,26.48,26.5,90029.0,20.7708,20.7942,20.7238,20.7395,90029.0
2015-12-23 12:30:00,26.5,26.55,26.5,26.54,74874.0,20.7395,20.7786,20.7395,20.7708,74874.0
2015-12-23 12:40:00,26.54,26.57,26.53,26.55,47885.0,20.7708,20.7942,20.7629,20.7786,47885.0
2015-12-23 12:50:00,26.55,26.61,26.54,26.59,80052.0,20.7786,20.8255,20.7708,20.8099,80052.0
2015-12-23 13:00:00,26.6,26.66,26.59,26.63,58569.0,20.8177,20.8647,20.8099,20.8412,58569.0
2015-12-23 13:10:00,26.63,26.64,26.57,26.61,41048.0,20.8412,20.849,20.7942,20.8255,41048.0
2015-12-23 13:20:00,26.61,26.62,26.56,26.58,44552.0,20.8255,20.8334,20.7864,20.8021,44552.0
2015-12-23 13:30:00,26.59,26.59,26.42,26.43,77286.0,20.8099,20.8099,20.6768,20.6847,77286.0
2015-12-23 13:40:00,26.43,26.48,26.42,26.44,39417.0,20.6847,20.7238,20.6768,20.6925,39417.0
2015-12-23 13:50:00,26.44,26.51,26.44,26.5,29242.0,20.6925,20.7473,20.6925,20.7395,29242.0
2015-12-23 14:00:00,26.5,26.55,26.47,26.53,63876.0,20.7395,20.7786,20.716,20.7629,63876.0
2015-12-23 14:10:00,26.52,26.56,26.51,26.55,72107.0,20.7551,20.7864,20.7473,20.7786,72107.0
2015-12-23 14:20:00,26.55,26.61,26.53,26.61,63713.0,20.7786,20.8255,20.7629,20.8255,63713.0
2015-12-23 14:30:00,26.6,26.69,26.6,26.67,46629.0,20.8177,20.8881,20.8177,20.8725,46629.0
2015-12-23 14:40:00,26.66,26.7,26.62,26.68,65499.0,20.8647,20.896,20.8334,20.8803,65499.0
2015-12-23 14:50:00,26.67,26.67,26.62,26.64,86119.0,20.8725,20.8725,20.8334,20.849,86119.0
2015-12-23 15:00:00,26.64,26.66,26.62,26.63,86521.0,20.849,20.8647,20.8334,20.8412,86521.0
2015-12-23 15:10:00,26.63,26.68,26.63,26.67,115100.0,20.8412,20.8803,20.8412,20.8725,115100.0
2015-12-23 15:20:00,26.67,26.75,26.65,26.7,113741.0,20.8725,20.9351,20.8568,20.896,113741.0
2015-12-23 15:30:00,26.71,26.71,26.61,26.63,151700.0,20.9038,20.9038,20.8255,20.8412,151700.0
2015-12-23 15:40:00,26.63,26.63,26.52,26.52,366476.0,20.8412,20.8412,20.7551,20.7551,366476.0
2015-12-23 15:50:00,26.53,26.55,26.49,26.52,621639.0,20.7629,20.7786,20.7316,20.7551,621639.0
2015-12-24 09:30:00,26.66,26.79,26.64,26.7,150211.0,20.8647,20.9664,20.849,20.896,150211.0
2015-12-24 09:40:00,26.7,26.77,26.69,26.75,216783.0,20.896,20.9508,20.8881,20.9351,216783.0
2015-12-24 09:50:00,26.76,26.8,26.76,26.77,79448.0,20.9429,20.9742,20.9429,20.9508,79448.0
2015-12-24 10:00:00,26.76,26.9,26.75,26.87,83594.0,20.9429,21.0525,20.9351,21.029,83594.0
2015-12-24 10:10:00,26.88,26.98,26.87,26.97,96811.0,21.0368,21.1151,21.029,21.1073,96811.0
2015-12-24 10:20:00,26.98,27.06,26.98,27.05,106237.0,21.1151,21.1777,21.1151,21.1699,106237.0
2015-12-24 10:30:00,27.06,27.08,27.01,27.01,63879.0,21.1777,21.1934,21.1386,21.1386,63879.0
2015-12-24 10:40:00,27.01,27.15,27.01,27.14,44459.0,21.1386,21.2482,21.1386,21.2403,44459.0
2015-12-24 10:50:00,27.14,27.14,27.06,27.11,80569.0,21.2403,21.2403,21.1777,21.2168,80569.0
2015-12-24 11:00:00,27.11,27.16,27.1,27.14,76654.0,21.2168,21.256,21.209,21.2403,76654.0
2015-12-24 11:10:00,27.13,27.13,27.06,27.08,37158.0,21.2325,21.2325,21.1777,21.1934,37158.0
2015-12-24 11:20:00,27.08,27.08,26.99,27.02,55760.0,21.1934,21.1934,21.1229,21.1464,55760.0
2015-12-24 11:30:00,27.02,27.02,26.96,27.02,43923.0,21.1464,21.1464,21.0995,21.1464,43923.0
2015-12-24 11:40:00,27.02,27.06,26.97,26.98,53397.0,21.1464,21.1777,21.1073,21.1151,53397.0
2015-12-24 11:50:00,26.98,27.01,26.95,26.97,40857.0,21.1151,21.1386,21.0916,21.1073,40857.0
2015-12-24 12:00:00,26.97,26.99,26.9,26.9,62645.0,21.1073,21.1229,21.0525,21.0525,62645.0
2015-12-24 12:10:00,26.9,26.91,26.86,26.88,45856.0,21.0525,21.0603,21.0212,21.0368,45856.0
2015-12-24 12:20:00,26.88,26.94,26.87,26.89,44372.0,21.0368,21.0838,21.029,21.0447,44372.0
2015-12-24 12:30:00,26.9,26.9,26.85,26.86,70094.0,21.0525,21.0525,21.0134,21.0212,70094.0
2015-12-24 12:40:00,26.86,26.86,26.75,26.75,109907.0,21.0212,21.0212,20.9351,20.9351,109907.0
2015-12-24 12:50:00,26.76,26.78,26.46,26.51,608272.0,20.9429,20.9586,20.7081,20.7473,608272.0
2015-12-28 09:30:00,26.49,26.58,26.22,26.55,125006.0,20.7316,20.8021,20.5203,20.7786,125006.0
2015-12-28 09:40:00,26.56,26.77,26.55,26.75,86793.0,20.7864,20.9508,20.7786,20.9351,86793.0
2015-12-28 09:50:00,26.75,26.76,26.56,26.59,79340.0,20.9351,20.9429,20.7864,20.8099,79340.0
2015-12-28 10:00:00,26.59,26.59,26.45,26.53,50746.0,20.8099,20.8099,20.7003,20.7629,50746.0
2015-12-28 10:10:00,26.53,26.54,26.45,26.51,66293.0,20.7629,20.7708,20.7003,20.7473,66293.0
2015-12-28 10:20:00,26.51,26.52,26.41,26.41,62257.0,20.7473,20.7551,20.669,20.669,62257.0
2015-12-28 10:30:00,26.4,26.4,26.33,26.34,61110.0,20.6612,20.6612,20.6064,20.6142,61110.0
2015-12-28 10:40:00,26.35,26.35,26.17,26.2,50641.0,20.6221,20.6221,20.4812,20.5047,50641.0
2015-12-28 10:50:00,26.21,26.28,26.2,26.27,58034.0,20.5125,20.5673,20.5047,20.5594,58034.0
2015-12-28 11:00:00,26.27,26.31,26.23,26.31,52077.0,20.5594,20.5908,20.5281,20.5908,52077.0
2015-12-28 11:10:00,26.32,26.38,26.3,26.37,47573.0,20.5986,20.6455,20.5829,20.6377,47573.0
2015-12-28 11:20:00,26.38,26.38,26.32,26.33,40119.0,20.6455,20.6455,20.5986,20.6064,40119.0
2015-12-28 11:30:00,26.33,26.37,26.33,26.37,47843.0,20.6064,20.6377,20.6064,20.6377,47843.0
2015-12-28 11:40:00,26.37,26.42,26.34,26.4,42929.0,20.6377,20.6768,20.6142,20.6612,42929.0
2015-12-28 11:50:00,26.4,26.45,26.4,26.41,74124.0,20.6612,20.7003,20.6612,20.669,74124.0
2015-12-28 12:00:00,26.41,26.42,26.37,26.38,36894.0,20.669,20.6768,20.6377,20.6455,36894.0
2015-12-28 12:10:00,26.37,26.37,26.23,26.23,77412.0,20.6377,20.6377,20.5281,20.5281,77412.0
2015-12-28 12:20:00,26.23,26.26,26.18,26.25,43468.0,20.5281,20.5516,20.489,20.5438,43468.0
2015-12-28 12:30:00,26.24,26.28,26.23,26.28,40901.0,20.536,20.5673,20.5281,20.5673,40901.0
2015-12-28 12:40:00,26.27,26.31,26.25,26.31,50345.0,20.5594,20.5908,20.5438,20.5908,50345.0
2015-12-28 12:50:00,26.3,26.34,26.3,26.31,30055.0,20.5829,20.6142,20.5829,20.5908,30055.0
2015-12-28 13:00:00,26.31,26.36,26.3,26.34,38357.0,20.5908,20.6299,20.5829,20.6142,38357.0
2015-12-28 13:10:00,26.35,26.48,26.34,26.48,63771.0,20.6221,20.7238,20.6142,20.7238,63771.0
2015-12-28 13:20:00,26.48,26.49,26.44,26.44,51812.0,20.7238,20.7316,20.6925,20.6925,51812.0
2015-12-28 13:30:00,26.44,26.52,26.44,26.47,43598.0,20.6925,20.7551,20.6925,20.716,43598.0
2015-12-28 13:40:00,26.47,26.48,26.44,26.44,38633.0,20.716,20.7238,20.6925,20.6925,38633.0
2015-12-28 13:50:00,26.44,26.46,26.38,26.38,43896.0,20.6925,20.7081,20.6455,20.6455,43896.0
2015-12-28 14:00:00,26.38,26.43,26.38,26.43,38609.0,20.6455,20.6847,20.6455,20.6847,38609.0
2015-12-28 14:10:00,26.43,26.44,26.4,26.43,39968.0,20.6847,20.6925,20.6612,20.6847,39968.0
2015-12-28 14:20:00,26.43,26.48,26.42,26.48,41766.0,20.6847,20.7238,20.6768,20.7238,41766.0
2015-12-28 14:30:00,26.48,26.48,26.43,26.43,94979.0,20.7238,20.7238,20.6847,20.6847,94979.0
2015-12-28 14:40:00,26.43,26.47,26.43,26.46,67382.0,20.6847,20.716,20.6847,20.7081,67382.0
2015-12-28 14:50:00,26.47,26.48,26.45,26.48,42679.0,20.716,20.7238,20.7003,20.7238,42679.0
2015-12-28 15:00:00,26.48,26.54,26.47,26.51,139916.0,20.7238,20.7708,20.716,20.7473,139916.0
2015-12-28 15:10:00,26.52,26.53,26.44,26.5,122438.0,20.7551,20.7629,20.6925,20.7395,122438.0
2015-12-28 15:20:00,26.5,26.53,26.48,26.5,110554.0,20.7395,20.7629,20.7238,20.7395,110554.0
2015-12-28 15:30:00,26.5,26.54,26.49,26.52,150698.0,20.7395,20.7708,20.7316,20.7551,150698.0
2015-12-28 15:40:00,26.52,26.57,26.51,26.57,173047.0,20.7551,20.7942,20.7473,20.7942,173047.0
2015-12-28 15:50:00,26.57,26.61,26.56,26.57,305657.0,20.7942,20.8255,20.7864,20.7942,305657.0
2015-12-29 09:30:00,26.64,26.83,26.5,26.65,110764.0,20.849,20.9977,20.7395,20.8568,110764.0
2015-12-29 09:40:00,26.65,26.77,26.6,26.75,86012.0,20.8568,20.9508,20.8177,20.9351,86012.0
2015-12-29 09:50:00,26.75,26.75,26.64,26.72,53242.0,20.9351,20.9351,20.849,20.9116,53242.0
2015-12-29 10:00:00,26.71,26.74,26.68,26.71,45834.0,20.9038,20.9273,20.8803,20.9038,45834.0
2015-12-29 10:10:00,26.72,26.76,26.71,26.76,53767.0,20.9116,20.9429,20.9038,20.9429,53767.0
2015-12-29 10:20:00,26.75,26.8,26.74,26.76,65596.0,20.9351,20.9742,20.9273,20.9429,65596.0
2015-12-29 10:30:00,26.76,26.8,26.75,26.76,72432.0,20.9429,20.9742,20.9351,20.9429,72432.0
2015-12-29 10:40:00,26.76,26.81,26.74,26.74,66254.0,20.9429,20.9821,20.9273,20.9273,66254.0
2015-12-29 10:50:00,26.74,26.75,26.65,26.66,59726.0,20.9273,20.9351,20.8568,20.8647,59726.0
2015-12-29 11:00:00,26.67,26.76,26.66,26.76,55599.0,20.8725,20.9429,20.8647,20.9429,55599.0
2015-12-29 11:10:00,26.76,26.77,26.72,26.74,57354.0,20.9429,20.9508,20.9116,20.9273,57354.0
2015-12-29 11:20:00,26.74,26.76,26.72,26.75,50746.0,20.9273,20.9429,20.9116,20.9351,50746.0
2015-12-29 11:30:00,26.76,26.76,26.69,26.69,52407.0,20.9429,20.9429,20.8881,20.8881,52407.0
2015-12-29 11:40:00,26.7,26.7,26.63,26.64,55345.0,20.896,20.896,20.8412,20.849,55345.0
2015-12-29 11:50:00,26.64,26.64,26.6,26.62,30355.0,20.849,20.849,20.8177,20.8334,30355.0
2015-12-29 12:00:00,26.62,26.69,26.62,26.69,51485.0,20.8334,20.8881,20.8334,20.8881,51485.0
2015-12-29 12:10:00,26.68,26.72,26.68,26.71,32438.0,20.8803,20.9116,20.8803,20.9038,32438.0
2015-12-29 12:20:00,26.71,26.74,26.7,26.72,38389.0,20.9038,20.9273,20.896,20.9116,38389.0
2015-12-29 12:30:00,26.73,26.76,26.72,26.74,32325.0,20.9195,20.9429,20.9116,20.9273,32325.0
2015-12-29 12:40:00,26.74,26.74,26.72,26.73,27376.0,20.9273,20.9273,20.9116,20.9195,27376.0
2015-12-29 12:50:00,26.72,26.75,26.72,26.73,36094.0,20.9116,20.9351,20.9116,20.9195,36094.0
2015-12-29 13:00:00,26.72,26.77,26.72,26.76,24525.0,20.9116,20.9508,20.9116,20.9429,24525.0
2015-12-29 13:10:00,26.77,26.81,26.76,26.8,42433.0,20.9508,20.9821,20.9429,20.9742,42433.0
2015-12-29 13:20:00,26.8,26.82,26.79,26.79,29912.0,20.9742,20.9899,20.9664,20.9664,29912.0
2015-12-29 13:30:00,26.79,26.8,26.76,26.78,39066.0,20.9664,20.9742,20.9429,20.9586,39066.0
2015-12-29 13:40:00,26.77,26.8,26.76,26.8,50422.0,20.9508,20.9742,20.9429,20.9742,50422.0
2015-12-29 13:50:00,26.8,26.86,26.8,26.86,50222.0,20.9742,21.0212,20.9742,21.0212,50222.0
2015-12-29 14:00:00,26.85,26.91,26.84,26.9,57395.0,21.0134,21.0603,21.0055,21.0525,57395.0
2015-12-29 14:10:00,26.9,26.93,26.88,26.88,53299.0,21.0525,21.076,21.0368,21.0368,53299.0
2015-12-29 14:20:00,26.89,26.9,26.86,26.89,50393.0,21.0447,21.0525,21.0212,21.0447,50393.0
2015-12-29 14:30:00,26.88,26.88,26.8,26.81,39597.0,21.0368,21.0368,20.9742,20.9821,39597.0
2015-12-29 14:40:00,26.8,26.85,26.8,26.84,50616.0,20.9742,21.0134,20.9742,21.0055,50616.0
2015-12-29 14:50:00,26.84,26.92,26.83,26.92,120174.0,21.0055,21.0682,20.9977,21.0682,120174.0
2015-12-29 15:00:00,26.92,26.96,26.91,26.96,117033.0,21.0682,21.0995,21.0603,21.0995,117033.0
2015-12-29 15:10:00,26.95,26.96,26.92,26.95,82801.0,21.0916,21.0995,21.0682,21.0916,82801.0
2015-12-29 15:20:00,26.95,26.96,26.91,26.93,77490.0,21.0916,21.0995,21.0603,21.076,77490.0
2015-12-29 15:30:00,26.92,26.97,26.91,26.91,174125.0,21.0682,21.1073,21.0603,21.0603,174125.0
2015-12-29 15:40:00,26.91,26.92,26.87,26.88,141024.0,21.0603,21.0682,21.029,21.0368,141024.0
2015-12-29 15:50:00,26.89,26.9,26.87,26.87,229676.0,21.0447,21.0525,21.029,21.029,229676.0
2015-12-30 09:30:00,26.78,26.98,26.78,26.85,69117.0,20.9586,21.1151,20.9586,21.0134,69117.0
2015-12-30 09:40:00,26.86,26.97,26.78,26.88,56105.0,21.0212,21.1073,20.9586,21.0368,56105.0
2015-12-30 09:50:00,26.89,26.94,26.85,26.89,51894.0,21.0447,21.0838,21.0134,21.0447,51894.0
2015-12-30 10:00:00,26.9,27.02,26.82,26.84,126701.0,21.0525,21.1464,20.9899,21.0055,126701.0
2015-12-30 10:10:00,26.84,26.94,26.83,26.89,47780.0,21.0055,21.0838,20.9977,21.0447,47780.0
2015-12-30 10:20:00,26.89,26.89,26.82,26.86,52613.0,21.0447,21.0447,20.9899,21.0212,52613.0
2015-12-30 10:30:00,26.86,26.87,26.82,26.84,38300.0,21.0212,21.029,20.9899,21.0055,38300.0
2015-12-30 10:40:00,26.85,26.89,26.84,26.84,65105.0,21.0134,21.0447,21.0055,21.0055,65105.0
2015-12-30 10:50:00,26.84,26.91,26.83,26.89,50027.0,21.0055,21.0603,20.9977,21.0447,50027.0
2015-12-30 11:00:00,26.89,26.92,26.88,26.9,50040.0,21.0447,21.0682,21.0368,21.0525,50040.0
2015-12-30 11:10:00,26.91,26.96,26.88,26.93,99376.0,21.0603,21.0995,21.0368,21.076,99376.0
2015-12-30 11:20:00,26.94,26.97,26.92,26.96,62318.0,21.0838,21.1073,21.0682,21.0995,62318.0
2015-12-30 11:30:00,26.96,26.97,26.94,26.95,38750.0,21.0995,21.1073,21.0838,21.0916,38750.0
2015-12-30 11:40:00,26.96,26.98,26.95,26.96,71469.0,21.0995,21.1151,21.0916,21.0995,71469.0
2015-12-30 11:50:00,26.95,26.98,26.93,26.93,45062.0,21.0916,21.1151,21.076,21.076,45062.0
2015-12-30 12:00:00,26.93,26.94,26.9,26.93,34423.0,21.076,21.0838,21.0525,21.076,34423.0
2015-12-30 12:10:00,26.93,26.93,26.86,26.87,39585.0,21.076,21.076,21.0212,21.029,39585.0
2015-12-30 12:20:00,26.87,26.87,26.83,26.83,21399.0,21.029,21.029,20.9977,20.9977,21399.0
2015-12-30 12:30:00,26.83,26.85,26.8,26.81,50634.0,20.9977,21.0134,20.9742,20.9821,50634.0
2015-12-30 12:40:00,26.81,26.86,26.81,26.86,42396.0,20.9821,21.0212,20.9821,21.0212,42396.0
2015-12-30 12:50:00,26.85,26.88,26.83,26.87,41953.0,21.0134,21.0368,20.9977,21.029,41953.0
2015-12-30 13:00:00,26.87,26.91,26.87,26.89,40664.0,21.029,21.0603,21.029,21.0447,40664.0
2015-12-30 13:10:00,26.9,26.9,26.86,26.88,44621.0,21.0525,21.0525,21.0212,21.0368,44621.0
2015-12-30 13:20:00,26.88,26.92,26.88,26.91,41180.0,21.0368,21.0682,21.0368,21.0603,41180.0
2015-12-30 13:30:00,26.9,26.92,26.88,26.89,54980.0,21.0525,21.0682,21.0368,21.0447,54980.0
2015-12-30 13:40:00,26.89,26.91,26.89,26.91,26565.0,21.0447,21.0603,21.0447,21.0603,26565.0
2015-12-30 13:50:00,26.91,26.91,26.89,26.89,41554.0,21.0603,21.0603,21.0447,21.0447,41554.0
2015-12-30 14:00:00,26.89,26.91,26.86,26.88,91657.0,21.0447,21.0603,21.0212,21.0368,91657.0
2015-12-30 14:10:00,26.88,26.9,26.87,26.89,43282.0,21.0368,21.0525,21.029,21.0447,43282.0
2015-12-30 14:20:00,26.89,26.93,26.89,26.93,60057.0,21.0447,21.076,21.0447,21.076,60057.0
2015-12-30 14:30:00,26.93,26.94,26.9,26.91,57901.0,21.076,21.0838,21.0525,21.0603,57901.0
2015-12-30 14:40:00,26.92,26.92,26.89,26.89,44291.0,21.0682,21.0682,21.0447,21.0447,44291.0
2015-12-30 14:50:00,26.89,26.9,26.87,26.89,51461.0,21.0447,21.0525,21.029,21.0447,51461.0
2015-12-30 15:00:00,26.89,26.91,26.86,26.89,176220.0,21.0447,21.0603,21.0212,21.0447,176220.0
2015-12-30 15:10:00,26.89,26.89,26.86,26.88,61915.0,21.0447,21.0447,21.0212,21.0368,61915.0
2015-12-30 15:20:00,26.87,26.93,26.87,26.93,136374.0,21.029,21.076,21.029,21.076,136374.0
2015-12-30 15:30:00,26.93,26.93,26.83,26.87,202867.0,21.076,21.076,20.9977,21.029,202867.0
2015-12-30 15:40:00,26.87,26.93,26.85,26.93,171513.0,21.029,21.076,21.0134,21.076,171513.0
2015-12-30 15:50:00,26.92,26.92,26.87,26.88,217008.0,21.0682,21.0682,21.029,21.0368,217008.0
2015-12-31 09:30:00,26.82,26.85,26.64,26.77,61442.0,20.9899,21.0134,20.849,20.9508,61442.0
2015-12-31 09:40:00,26.8,26.87,26.67,26.75,48194.0,20.9742,21.029,20.8725,20.9351,48194.0
2015-12-31 09:50:00,26.75,26.75,26.66,26.73,49729.0,20.9351,20.9351,20.8647,20.9195,49729.0
2015-12-31 10:00:00,26.73,26.75,26.68,26.72,64197.0,20.9195,20.9351,20.8803,20.9116,64197.0
2015-12-31 10:10:00,26.73,26.79,26.72,26.77,45338.0,20.9195,20.9664,20.9116,20.9508,45338.0
2015-12-31 10:20:00,26.77,26.78,26.72,26.73,47288.0,20.9508,20.9586,20.9116,20.9195,47288.0
2015-12-31 10:30:00,26.73,26.73,26.64,26.65,75246.0,20.9195,20.9195,20.849,20.8568,75246.0
2015-12-31 10:40:00,26.65,26.68,26.63,26.68,53595.0,20.8568,20.8803,20.8412,20.8803,53595.0
2015-12-31 10:50:00,26.69,26.74,26.68,26.72,45860.0,20.8881,20.9273,20.8803,20.9116,45860.0
2015-12-31 11:00:00,26.71,26.73,26.68,26.69,50123.0,20.9038,20.9195,20.8803,20.8881,50123.0
2015-12-31 11:10:00,26.69,26.7,26.64,26.65,81792.0,20.8881,20.896,20.849,20.8568,81792.0
2015-12-31 11:20:00,26.65,26.7,26.64,26.68,53586.0,20.8568,20.896,20.849,20.8803,53586.0
2015-12-31 11:30:00,26.68,26.74,26.67,26.71,33701.0,20.8803,20.9273,20.8725,20.9038,33701.0
2015-12-31 11:40:00,26.71,26.73,26.68,26.7,66637.0,20.9038,20.9195,20.8803,20.896,66637.0
2015-12-31 11:50:00,26.7,26.7,26.63,26.66,61583.0,20.896,20.896,20.8412,20.8647,61583.0
2015-12-31 12:00:00,26.67,26.71,26.65,26.7,49437.0,20.8725,20.9038,20.8568,20.896,49437.0
2015-12-31 12:10:00,26.7,26.72,26.68,26.71,28913.0,20.896,20.9116,20.8803,20.9038,28913.0
2015-12-31 12:20:00,26.72,26.73,26.7,26.73,70061.0,20.9116,20.9195,20.896,20.9195,70061.0
2015-12-31 12:30:00,26.72,26.76,26.72,26.75,44396.0,20.9116,20.9429,20.9116,20.9351,44396.0
2015-12-31 12:40:00,26.75,26.78,26.75,26.76,30485.0,20.9351,20.9586,20.9351,20.9429,30485.0
2015-12-31 12:50:00,26.77,26.77,26.72,26.73,50329.0,20.9508,20.9508,20.9116,20.9195,50329.0
2015-12-31 13:00:00,26.72,26.72,26.63,26.64,86442.0,20.9116,20.9116,20.8412,20.849,86442.0
2015-12-31 13:10:00,26.64,26.71,26.64,26.67,23315.0,20.849,20.9038,20.849,20.8725,23315.0
2015-12-31 13:20:00,26.67,26.68,26.65,26.66,68053.0,20.8725,20.8803,20.8568,20.8647,68053.0
2015-12-31 13:30:00,26.66,26.67,26.65,26.66,51534.0,20.8647,20.8725,20.8568,20.8647,51534.0
2015-12-31 13:40:00,26.66,26.68,26.66,26.67,34956.0,20.8647,20.8803,20.8647,20.8725,34956.0
2015-12-31 13:50:00,26.66,26.67,26.63,26.64,48127.0,20.8647,20.8725,20.8412,20.849,48127.0
2015-12-31 14:00:00,26.64,26.66,26.63,26.64,70594.0,20.849,20.8647,20.8412,20.849,70594.0
2015-12-31 14:10:00,26.64,26.65,26.6,26.6,44803.0,20.849,20.8568,20.8177,20.8177,44803.0
2015-12-31 14:20:00,26.61,26.62,26.53,26.59,57503.0,20.8255,20.8334,20.7629,20.8099,57503.0
2015-12-31 14:30:00,26.58,26.6,26.56,26.59,65568.0,20.8021,20.8177,20.7864,20.8099,65568.0
2015-12-31 14:40:00,26.59,26.64,26.58,26.63,43311.0,20.8099,20.849,20.8021,20.8412,43311.0
2015-12-31 14:50:00,26.64,26.64,26.58,26.59,46468.0,20.849,20.849,20.8021,20.8099,46468.0
2015-12-31 15:00:00,26.59,26.59,26.54,26.54,70189.0,20.8099,20.8099,20.7708,20.7708,70189.0
2015-12-31 15:10:00,26.55,26.59,26.53,26.59,78479.0,20.7786,20.8099,20.7629,20.8099,78479.0
2015-12-31 15:20:00,26.6,26.6,26.58,26.59,92096.0,20.8177,20.8177,20.8021,20.8099,92096.0
2015-12-31 15:30:00,26.59,26.64,26.58,26.63,163140.0,20.8099,20.849,20.8021,20.8412,163140.0
2015-12-31 15:40:00,26.63,26.65,26.6,26.61,182116.0,20.8412,20.8568,20.8177,20.8255,182116.0
2015-12-31 15:50:00,26.61,26.62,26.53,26.53,471869.0,20.8255,20.8334,20.7629,20.7629,471869.0
2016-01-04 09:30:00,26.16,26.24,26.04,26.18,116834.0,20.4734,20.536,20.3794,20.489,116834.0
2016-01-04 09:40:00,26.19,26.19,26.01,26.06,94282.0,20.4968,20.4968,20.356,20.3951,94282.0
2016-01-04 09:50:00,26.06,26.08,25.96,26.03,147428.0,20.3951,20.4108,20.3168,20.3716,147428.0
2016-01-04 10:00:00,26.03,26.03,25.9,25.95,144205.0,20.3716,20.3716,20.2699,20.309,144205.0
2016-01-04 10:10:00,25.96,26.13,25.92,26.12,86536.0,20.3168,20.4499,20.2855,20.4421,86536.0
2016-01-04 10:20:00,26.12,26.14,25.99,26.0,206823.0,20.4421,20.4577,20.3403,20.3481,206823.0
2016-01-04 10:30:00,26.0,26.0,25.92,25.95,167297.0,20.3481,20.3481,20.2855,20.309,167297.0
2016-01-04 10:40:00,25.94,26.03,25.92,26.0,141384.0,20.3012,20.3716,20.2855,20.3481,141384.0
2016-01-04 10:50:00,26.0,26.01,25.95,25.96,139903.0,20.3481,20.356,20.309,20.3168,139903.0
2016-01-04 11:00:00,25.96,25.97,25.88,25.91,148241.0,20.3168,20.3247,20.2542,20.2777,148241.0
2016-01-04 11:10:00,25.91,25.93,25.87,25.89,80473.0,20.2777,20.2934,20.2464,20.2621,80473.0
2016-01-04 11:20:00,25.88,25.97,25.86,25.97,93192.0,20.2542,20.3247,20.2386,20.3247,93192.0
2016-01-04 11:30:00,25.96,25.98,25.93,25.96,167480.0,20.3168,20.3325,20.2934,20.3168,167480.0
2016-01-04 11:40:00,25.96,26.0,25.94,25.99,102651.0,20.3168,20.3481,20.3012,20.3403,102651.0
2016-01-04 11:50:00,25.99,26.0,25.96,25.99,96547.0,20.3403,20.3481,20.3168,20.3403,96547.0
2016-01-04 12:00:00,25.98,26.06,25.95,26.02,38148.0,20.3325,20.3951,20.309,20.3638,38148.0
2016-01-04 12:10:00,26.02,26.03,25.95,26.0,48839.0,20.3638,20.3716,20.309,20.3481,48839.0
2016-01-04 12:20:00,25.99,26.03,25.96,26.02,75016.0,20.3403,20.3716,20.3168,20.3638,75016.0
2016-01-04 12:30:00,26.02,26.07,25.97,26.07,60338.0,20.3638,20.4029,20.3247,20.4029,60338.0
2016-01-04 12:40:00,26.08,26.16,26.05,26.12,64123.0,20.4108,20.4734,20.3873,20.4421,64123.0
2016-01-04 12:50:00,26.12,26.16,26.1,26.11,54003.0,20.4421,20.4734,20.4264,20.4342,54003.0
2016-01-04 13:00:00,26.11,26.14,26.06,26.11,47631.0,20.4342,20.4577,20.3951,20.4342,47631.0
2016-01-04 13:10:00,26.11,26.16,26.09,26.13,64314.0,20.4342,20.4734,20.4186,20.4499,64314.0
2016-01-04 13:20:00,26.13,26.16,26.1,26.1,50206.0,20.4499,20.4734,20.4264,20.4264,50206.0
2016-01-04 13:30:00,26.1,26.16,26.09,26.14,44284.0,20.4264,20.4734,20.4186,20.4577,44284.0
2016-01-04 13:40:00,26.14,26.15,26.08,26.1,45319.0,20.4577,20.4655,20.4108,20.4264,45319.0
2016-01-04 13:50:00,26.1,26.14,26.04,26.06,57667.0,20.4264,20.4577,20.3794,20.3951,57667.0
2016-01-04 14:00:00,26.05,26.06,25.99,26.03,68157.0,20.3873,20.3951,20.3403,20.3716,68157.0
2016-01-04 14:10:00,26.02,26.04,25.94,26.02,92544.0,20.3638,20.3794,20.3012,20.3638,92544.0
2016-01-04 14:20:00,26.02,26.03,25.97,25.99,69256.0,20.3638,20.3716,20.3247,20.3403,69256.0
2016-01-04 14:30:00,25.99,26.0,25.94,25.97,74227.0,20.3403,20.3481,20.3012,20.3247,74227.0
2016-01-04 14:40:00,25.98,25.98,25.92,25.93,50041.0,20.3325,20.3325,20.2855,20.2934,50041.0
2016-01-04 14:50:00,25.94,25.95,25.89,25.91,69589.0,20.3012,20.309,20.2621,20.2777,69589.0
2016-01-04 15:00:00,25.92,25.92,25.85,25.88,60077.0,20.2855,20.2855,20.2307,20.2542,60077.0
2016-01-04 15:10:00,25.88,25.88,25.81,25.86,96086.0,20.2542,20.2542,20.1994,20.2386,96086.0
2016-01-04 15:20:00,25.85,25.86,25.81,25.85,85774.0,20.2307,20.2386,20.1994,20.2307,85774.0
2016-01-04 15:30:00,25.85,25.91,25.84,25.91,73194.0,20.2307,20.2777,20.2229,20.2777,73194.0
2016-01-04 15:40:00,25.91,26.02,25.89,26.01,200946.0,20.2777,20.3638,20.2621,20.356,200946.0
2016-01-04 15:50:00,26.01,26.02,25.96,26.01,390924.0,20.356,20.3638,20.3168,20.356,390924.0
2016-01-05 09:30:00,26.09,26.18,25.77,25.78,101506.0,20.4186,20.489,20.1681,20.176,101506.0
2016-01-05 09:40:00,25.78,25.84,25.72,25.81,111605.0,20.176,20.2229,20.129,20.1994,111605.0
2016-01-05 09:50:00,25.81,25.91,25.77,25.89,164777.0,20.1994,20.2777,20.1681,20.2621,164777.0
2016-01-05 10:00:00,25.89,25.95,25.87,25.89,132918.0,20.2621,20.309,20.2464,20.2621,132918.0
2016-01-05 10:10:00,25.9,25.92,25.89,25.89,70899.0,20.2699,20.2855,20.2621,20.2621,70899.0
2016-01-05 10:20:00,25.89,25.9,25.7,25.73,84005.0,20.2621,20.2699,20.1134,20.1368,84005.0
2016-01-05 10:30:00,25.72,25.85,25.67,25.83,178230.0,20.129,20.2307,20.0899,20.2151,178230.0
2016-01-05 10:40:00,25.84,25.84,25.71,25.8,60645.0,20.2229,20.2229,20.1212,20.1916,60645.0
2016-01-05 10:50:00,25.8,25.81,25.72,25.75,73155.0,20.1916,20.1994,20.129,20.1525,73155.0
2016-01-05 11:00:00,25.74,25.8,25.67,25.68,163453.0,20.1447,20.1916,20.0899,20.0977,163453.0
2016-01-05 11:10:00,25.68,25.7,25.63,25.66,113842.0,20.0977,20.1134,20.0586,20.082,113842.0
2016-01-05 11:20:00,25.66,25.67,25.56,25.64,97503.0,20.082,20.0899,20.0038,20.0664,97503.0
2016-01-05 11:30:00,25.65,25.75,25.64,25.67,57263.0,20.0742,20.1525,20.0664,20.0899,57263.0
2016-01-05 11:40:00,25.67,25.71,25.63,25.69,46845.0,20.0899,20.1212,20.0586,20.1055,46845.0
2016-01-05 11:50:00,25.69,25.7,25.63,25.64,58334.0,20.1055,20.1134,20.0586,20.0664,58334.0
2016-01-05 12:00:00,25.63,25.64,25.54,25.54,73852.0,20.0586,20.0664,19.9881,19.9881,73852.0
2016-01-05 12:10:00,25.54,25.55,25.46,25.5,69907.0,19.9881,19.996,19.9255,19.9568,69907.0
2016-01-05 12:20:00,25.5,25.52,25.46,25.5,47895.0,19.9568,19.9725,19.9255,19.9568,47895.0
2016-01-05 12:30:00,25.49,25.52,25.48,25.5,40267.0,19.949,19.9725,19.9412,19.9568,40267.0
2016-01-05 12:40:00,25.5,25.5,25.43,25.46,29277.0,19.9568,19.9568,19.902,19.9255,29277.0
2016-01-05 12:50:00,25.46,25.51,25.45,25.49,43197.0,19.9255,19.9647,19.9177,19.949,43197.0
2016-01-05 13:00:00,25.49,25.52,25.42,25.43,57704.0,19.949,19.9725,19.8942,19.902,57704.0
2016-01-05 13:10:00,25.44,25.46,25.38,25.4,53472.0,19.9099,19.9255,19.8629,19.8786,53472.0
2016-01-05 13:20:00,25.39,25.44,25.37,25.44,49968.0,19.8707,19.9099,19.8551,19.9099,49968.0
2016-01-05 13:30:00,25.44,25.47,25.39,25.43,152521.0,19.9099,19.9334,19.8707,19.902,152521.0
2016-01-05 13:40:00,25.43,25.48,25.42,25.48,34214.0,19.902,19.9412,19.8942,19.9412,34214.0
2016-01-05 13:50:00,25.48,25.5,25.44,25.46,35459.0,19.9412,19.9568,19.9099,19.9255,35459.0
2016-01-05 14:00:00,25.45,25.46,25.41,25.45,50379.0,19.9177,19.9255,19.8864,19.9177,50379.0
2016-01-05 14:10:00,25.45,25.5,25.44,25.49,58767.0,19.9177,19.9568,19.9099,19.949,58767.0
2016-01-05 14:20:00,25.49,25.52,25.48,25.48,151799.0,19.949,19.9725,19.9412,19.9412,151799.0
2016-01-05 14:30:00,25.48,25.51,25.48,25.48,57375.0,19.9412,19.9647,19.9412,19.9412,57375.0
2016-01-05 14:40:00,25.48,25.49,25.45,25.48,73890.0,19.9412,19.949,19.9177,19.9412,73890.0
2016-01-05 14:50:00,25.49,25.5,25.45,25.47,53423.0,19.949,19.9568,19.9177,19.9334,53423.0
2016-01-05 15:00:00,25.46,25.5,25.44,25.47,91412.0,19.9255,19.9568,19.9099,19.9334,91412.0
2016-01-05 15:10:00,25.46,25.48,25.43,25.46,108715.0,19.9255,19.9412,19.902,19.9255,108715.0
2016-01-05 15:20:00,25.45,25.49,25.44,25.48,86617.0,19.9177,19.949,19.9099,19.9412,86617.0
2016-01-05 15:30:00,25.48,25.5,25.44,25.44,112471.0,19.9412,19.9568,19.9099,19.9099,112471.0
2016-01-05 15:40:00,25.45,25.49,25.37,25.41,223469.0,19.9177,19.949,19.8551,19.8864,223469.0
2016-01-05 15:50:00,25.4,25.41,25.36,25.4,445356.0,19.8786,19.8864,19.8473,19.8786,445356.0
2016-01-06 09:30:00,24.8,24.91,24.69,24.8,162741.0,19.5505,19.6372,19.4638,19.5505,162741.0
2016-01-06 09:40:00,24.79,24.99,24.74,24.99,210942.0,19.5426,19.7003,19.5032,19.7003,210942.0
2016-01-06 09:50:00,24.98,25.08,24.96,25.03,71498.0,19.6924,19.7712,19.6766,19.7318,71498.0
2016-01-06 10:00:00,25.03,25.04,24.9,24.97,110719.0,19.7318,19.7397,19.6293,19.6845,110719.0
2016-01-06 10:10:00,24.97,24.97,24.9,24.95,71755.0,19.6845,19.6845,19.6293,19.6687,71755.0
2016-01-06 10:20:00,24.95,25.02,24.95,25.01,42448.0,19.6687,19.7239,19.6687,19.716,42448.0
2016-01-06 10:30:00,25.0,25.0,24.89,24.91,80937.0,19.7082,19.7082,19.6214,19.6372,80937.0
2016-01-06 10:40:00,24.9,24.95,24.87,24.9,85711.0,19.6293,19.6687,19.6057,19.6293,85711.0
2016-01-06 10:50:00,24.91,24.93,24.87,24.92,75593.0,19.6372,19.653,19.6057,19.6451,75593.0
2016-01-06 11:00:00,24.91,25.03,24.89,25.0,108689.0,19.6372,19.7318,19.6214,19.7082,108689.0
2016-01-06 11:10:00,25.0,25.06,24.99,25.03,100336.0,19.7082,19.7555,19.7003,19.7318,100336.0
2016-01-06 11:20:00,25.05,25.1,25.02,25.02,62728.0,19.7476,19.787,19.7239,19.7239,62728.0
2016-01-06 11:30:00,25.03,25.05,24.97,25.01,118278.0,19.7318,19.7476,19.6845,19.716,118278.0
2016-01-06 11:40:00,25.0,25.04,24.95,24.96,93007.0,19.7082,19.7397,19.6687,19.6766,93007.0
2016-01-06 11:50:00,24.96,24.97,24.88,24.88,42667.0,19.6766,19.6845,19.6136,19.6136,42667.0
2016-01-06 12:00:00,24.89,24.89,24.81,24.85,55035.0,19.6214,19.6214,19.5584,19.5899,55035.0
2016-01-06 12:10:00,24.85,24.9,24.83,24.85,50836.0,19.5899,19.6293,19.5741,19.5899,50836.0
2016-01-06 12:20:00,24.85,24.87,24.82,24.87,44276.0,19.5899,19.6057,19.5663,19.6057,44276.0
2016-01-06 12:30:00,24.87,24.92,24.82,24.88,43773.0,19.6057,19.6451,19.5663,19.6136,43773.0
2016-01-06 12:40:00,24.88,24.9,24.85,24.87,57575.0,19.6136,19.6293,19.5899,19.6057,57575.0
2016-01-06 12:50:00,24.87,24.88,24.8,24.8,59218.0,19.6057,19.6136,19.5505,19.5505,59218.0
2016-01-06 13:00:00,24.8,24.82,24.79,24.8,59519.0,19.5505,19.5663,19.5426,19.5505,59519.0
2016-01-06 13:10:00,24.8,24.8,24.7,24.73,59443.0,19.5505,19.5505,19.4717,19.4953,59443.0
2016-01-06 13:20:00,24.74,24.8,24.73,24.8,48558.0,19.5032,19.5505,19.4953,19.5505,48558.0
2016-01-06 13:30:00,24.8,24.85,24.79,24.82,58061.0,19.5505,19.5899,19.5426,19.5663,58061.0
2016-01-06 13:40:00,24.82,24.82,24.75,24.77,52021.0,19.5663,19.5663,19.5111,19.5268,52021.0
2016-01-06 13:50:00,24.77,24.79,24.72,24.73,48226.0,19.5268,19.5426,19.4874,19.4953,48226.0
2016-01-06 14:00:00,24.72,24.79,24.71,24.79,73484.0,19.4874,19.5426,19.4795,19.5426,73484.0
2016-01-06 14:10:00,24.78,24.79,24.74,24.77,45363.0,19.5347,19.5426,19.5032,19.5268,45363.0
2016-01-06 14:20:00,24.76,24.77,24.68,24.69,48200.0,19.519,19.5268,19.4559,19.4638,48200.0
2016-01-06 14:30:00,24.69,24.71,24.66,24.66,82820.0,19.4638,19.4795,19.4401,19.4401,82820.0
2016-01-06 14:40:00,24.66,24.66,24.61,24.64,93534.0,19.4401,19.4401,19.4007,19.4244,93534.0
2016-01-06 14:50:00,24.63,24.66,24.61,24.62,67082.0,19.4165,19.4401,19.4007,19.4086,67082.0
2016-01-06 15:00:00,24.63,24.67,24.62,24.66,67056.0,19.4165,19.448,19.4086,19.4401,67056.0
2016-01-06 15:10:00,24.66,24.68,24.64,24.68,62043.0,19.4401,19.4559,19.4244,19.4559,62043.0
2016-01-06 15:20:00,24.68,24.71,24.66,24.7,62891.0,19.4559,19.4795,19.4401,19.4717,62891.0
2016-01-06 15:30:00,24.7,24.74,24.7,24.73,98335.0,19.4717,19.5032,19.4717,19.4953,98335.0
2016-01-06 15:40:00,24.73,24.73,24.67,24.67,143108.0,19.4953,19.4953,19.448,19.448,143108.0
2016-01-06 15:50:00,24.67,24.7,24.64,24.69,399619.0,19.448,19.4717,19.4244,19.4638,399619.0
2016-01-07 09:30:00,24.15,24.46,23.91,24.02,219988.0,19.0381,19.2825,18.8489,18.9356,219988.0
2016-01-07 09:40:00,24.03,24.12,23.94,24.07,426061.0,18.9435,19.0144,18.8725,18.975,426061.0
2016-01-07 09:50:00,24.07,24.07,23.91,23.97,143520.0,18.975,18.975,18.8489,18.8962,143520.0
2016-01-07 10:00:00,23.97,23.98,23.88,23.92,134753.0,18.8962,18.9041,18.8252,18.8568,134753.0
2016-01-07 10:10:00,23.92,24.02,23.89,23.95,172933.0,18.8568,18.9356,18.8331,18.8804,172933.0
2016-01-07 10:20:00,23.95,23.98,23.89,23.95,170121.0,18.8804,18.9041,18.8331,18.8804,170121.0
2016-01-07 10:30:00,23.95,24.04,23.95,24.0,158851.0,18.8804,18.9514,18.8804,18.9198,158851.0
2016-01-07 10:40:00,24.01,24.02,23.97,24.0,94334.0,18.9277,18.9356,18.8962,18.9198,94334.0
2016-01-07 10:50:00,24.0,24.04,23.98,24.0,71614.0,18.9198,18.9514,18.9041,18.9198,71614.0
2016-01-07 11:00:00,23.99,24.04,23.95,23.95,74618.0,18.912,18.9514,18.8804,18.8804,74618.0
2016-01-07 11:10:00,23.96,23.96,23.88,23.94,87412.0,18.8883,18.8883,18.8252,18.8725,87412.0
2016-01-07 11:20:00,23.94,23.98,23.88,23.94,126601.0,18.8725,18.9041,18.8252,18.8725,126601.0
2016-01-07 11:30:00,23.93,23.96,23.92,23.94,85856.0,18.8647,18.8883,18.8568,18.8725,85856.0
2016-01-07 11:40:00,23.94,23.94,23.82,23.86,115760.0,18.8725,18.8725,18.7779,18.8095,115760.0
2016-01-07 11:50:00,23.86,23.87,23.79,23.8,73868.0,18.8095,18.8174,18.7543,18.7622,73868.0
2016-01-07 12:00:00,23.81,23.85,23.8,23.84,105647.0,18.7701,18.8016,18.7622,18.7937,105647.0
2016-01-07 12:10:00,23.83,23.86,23.81,23.85,49195.0,18.7858,18.8095,18.7701,18.8016,49195.0
2016-01-07 12:20:00,23.85,23.85,23.72,23.72,95316.0,18.8016,18.8016,18.6991,18.6991,95316.0
2016-01-07 12:30:00,23.72,23.73,23.49,23.51,168399.0,18.6991,18.707,18.5178,18.5336,168399.0
2016-01-07 12:40:00,23.51,23.62,23.47,23.62,107493.0,18.5336,18.6203,18.502,18.6203,107493.0
2016-01-07 12:50:00,23.61,23.62,23.36,23.43,139476.0,18.6124,18.6203,18.4153,18.4705,139476.0
2016-01-07 13:00:00,23.43,23.47,23.42,23.45,131001.0,18.4705,18.502,18.4626,18.4863,131001.0
2016-01-07 13:10:00,23.44,23.5,23.42,23.46,115427.0,18.4784,18.5257,18.4626,18.4941,115427.0
2016-01-07 13:20:00,23.46,23.5,23.44,23.49,110195.0,18.4941,18.5257,18.4784,18.5178,110195.0
2016-01-07 13:30:00,23.49,23.5,23.32,23.35,105677.0,18.5178,18.5257,18.3838,18.4074,105677.0
2016-01-07 13:40:00,23.34,23.34,23.26,23.27,141653.0,18.3995,18.3995,18.3365,18.3444,141653.0
2016-01-07 13:50:00,23.27,23.31,23.23,23.25,72821.0,18.3444,18.3759,18.3128,18.3286,72821.0
2016-01-07 14:00:00,23.24,23.27,23.22,23.23,136577.0,18.3207,18.3444,18.3049,18.3128,136577.0
2016-01-07 14:10:00,23.23,23.25,23.18,23.23,114374.0,18.3128,18.3286,18.2734,18.3128,114374.0
2016-01-07 14:20:00,23.22,23.23,23.15,23.17,123778.0,18.3049,18.3128,18.2498,18.2655,123778.0
2016-01-07 14:30:00,23.16,23.28,23.15,23.27,128435.0,18.2576,18.3522,18.2498,18.3444,128435.0
2016-01-07 14:40:00,23.27,23.4,23.26,23.4,75784.0,18.3444,18.4468,18.3365,18.4468,75784.0
2016-01-07 14:50:00,23.4,23.41,23.34,23.37,130641.0,18.4468,18.4547,18.3995,18.4232,130641.0
2016-01-07 15:00:00,23.36,23.43,23.3,23.43,146368.0,18.4153,18.4705,18.368,18.4705,146368.0
2016-01-07 15:10:00,23.42,23.44,23.37,23.42,127895.0,18.4626,18.4784,18.4232,18.4626,127895.0
2016-01-07 15:20:00,23.42,23.43,23.3,23.3,201123.0,18.4626,18.4705,18.368,18.368,201123.0
2016-01-07 15:30:00,23.3,23.44,23.3,23.43,200771.0,18.368,18.4784,18.368,18.4705,200771.0
2016-01-07 15:40:00,23.43,23.44,23.35,23.42,251528.0,18.4705,18.4784,18.4074,18.4626,251528.0
2016-01-07 15:50:00,23.42,23.44,23.36,23.37,501090.0,18.4626,18.4784,18.4153,18.4232,501090.0
2016-01-08 09:30:00,23.46,23.57,23.3,23.38,211439.0,18.4941,18.5809,18.368,18.4311,211439.0
2016-01-08 09:40:00,23.38,23.38,23.28,23.34,131733.0,18.4311,18.4311,18.3522,18.3995,131733.0
2016-01-08 09:50:00,23.34,23.35,23.15,23.18,203810.0,18.3995,18.4074,18.2498,18.2734,203810.0
2016-01-08 10:00:00,23.18,23.19,23.04,23.09,113249.0,18.2734,18.2813,18.163,18.2025,113249.0
2016-01-08 10:10:00,23.08,23.21,23.06,23.16,90259.0,18.1946,18.2971,18.1788,18.2576,90259.0
2016-01-08 10:20:00,23.16,23.19,23.09,23.14,62265.0,18.2576,18.2813,18.2025,18.2419,62265.0
2016-01-08 10:30:00,23.15,23.19,23.11,23.12,86181.0,18.2498,18.2813,18.2182,18.2261,86181.0
2016-01-08 10:40:00,23.12,23.16,23.06,23.15,102071.0,18.2261,18.2576,18.1788,18.2498,102071.0
2016-01-08 10:50:00,23.14,23.21,23.12,23.18,92888.0,18.2419,18.2971,18.2261,18.2734,92888.0
2016-01-08 11:00:00,23.18,23.23,23.14,23.14,121264.0,18.2734,18.3128,18.2419,18.2419,121264.0
2016-01-08 11:10:00,23.15,23.16,23.11,23.15,69096.0,18.2498,18.2576,18.2182,18.2498,69096.0
2016-01-08 11:20:00,23.15,23.15,23.01,23.04,71417.0,18.2498,18.2498,18.1394,18.163,71417.0
2016-01-08 11:30:00,23.04,23.05,22.94,23.0,109218.0,18.163,18.1709,18.0842,18.1315,109218.0
2016-01-08 11:40:00,22.99,23.03,22.93,23.01,79349.0,18.1236,18.1552,18.0763,18.1394,79349.0
2016-01-08 11:50:00,23.01,23.14,22.99,23.13,69972.0,18.1394,18.2419,18.1236,18.234,69972.0
2016-01-08 12:00:00,23.14,23.24,23.13,23.23,98444.0,18.2419,18.3207,18.234,18.3128,98444.0
2016-01-08 12:10:00,23.23,23.26,23.19,23.24,53777.0,18.3128,18.3365,18.2813,18.3207,53777.0
2016-01-08 12:20:00,23.25,23.3,23.24,23.3,49649.0,18.3286,18.368,18.3207,18.368,49649.0
2016-01-08 12:30:00,23.3,23.3,23.22,23.22,89766.0,18.368,18.368,18.3049,18.3049,89766.0
2016-01-08 12:40:00,23.22,23.36,23.21,23.33,74007.0,18.3049,18.4153,18.2971,18.3917,74007.0
2016-01-08 12:50:00,23.33,23.33,23.28,23.32,65691.0,18.3917,18.3917,18.3522,18.3838,65691.0
2016-01-08 13:00:00,23.31,23.36,23.29,23.32,181626.0,18.3759,18.4153,18.3601,18.3838,181626.0
2016-01-08 13:10:00,23.32,23.33,23.26,23.31,59429.0,18.3838,18.3917,18.3365,18.3759,59429.0
2016-01-08 13:20:00,23.31,23.32,23.26,23.29,60978.0,18.3759,18.3838,18.3365,18.3601,60978.0
2016-01-08 13:30:00,23.29,23.35,23.29,23.34,52869.0,18.3601,18.4074,18.3601,18.3995,52869.0
2016-01-08 13:40:00,23.35,23.35,23.3,23.3,57268.0,18.4074,18.4074,18.368,18.368,57268.0
2016-01-08 13:50:00,23.31,23.32,23.28,23.28,60241.0,18.3759,18.3838,18.3522,18.3522,60241.0
2016-01-08 14:00:00,23.29,23.34,23.29,23.32,50419.0,18.3601,18.3995,18.3601,18.3838,50419.0
2016-01-08 14:10:00,23.32,23.33,23.22,23.25,103305.0,18.3838,18.3917,18.3049,18.3286,103305.0
2016-01-08 14:20:00,23.25,23.27,23.22,23.24,79866.0,18.3286,18.3444,18.3049,18.3207,79866.0
2016-01-08 14:30:00,23.24,23.27,23.2,23.23,75606.0,18.3207,18.3444,18.2892,18.3128,75606.0
2016-01-08 14:40:00,23.22,23.29,23.21,23.27,76017.0,18.3049,18.3601,18.2971,18.3444,76017.0
2016-01-08 14:50:00,23.27,23.27,23.16,23.18,79053.0,18.3444,18.3444,18.2576,18.2734,79053.0
2016-01-08 15:00:00,23.18,23.2,23.16,23.18,66498.0,18.2734,18.2892,18.2576,18.2734,66498.0
2016-01-08 15:10:00,23.18,23.24,23.15,23.21,86534.0,18.2734,18.3207,18.2498,18.2971,86534.0
2016-01-08 15:20:00,23.21,23.23,23.18,23.2,83355.0,18.2971,18.3128,18.2734,18.2892,83355.0
2016-01-08 15:30:00,23.19,23.2,23.13,23.15,166941.0,18.2813,18.2892,18.234,18.2498,166941.0
2016-01-08 15:40:00,23.15,23.17,23.05,23.05,162370.0,18.2498,18.2655,18.1709,18.1709,162370.0
2016-01-08 15:50:00,23.06,23.06,22.97,23.0,317835.0,18.1788,18.1788,18.1079,18.1315,317835.0
2016-01-11 09:30:00,23.2,23.21,23.0,23.04,66623.0,18.2892,18.2971,18.1315,18.163,66623.0
2016-01-11 09:40:00,23.03,23.07,22.96,22.97,75783.0,18.1552,18.1867,18.1,18.1079,75783.0
2016-01-11 09:50:00,22.97,22.98,22.9,22.98,68610.0,18.1079,18.1157,18.0527,18.1157,68610.0
2016-01-11 10:00:00,22.98,22.99,22.9,22.92,62670.0,18.1157,18.1236,18.0527,18.0684,62670.0
2016-01-11 10:10:00,22.93,22.97,22.86,22.89,71108.0,18.0763,18.1079,18.0211,18.0448,71108.0
2016-01-11 10:20:00,22.88,22.93,22.83,22.86,60558.0,18.0369,18.0763,17.9975,18.0211,60558.0
2016-01-11 10:30:00,22.86,22.94,22.86,22.87,55291.0,18.0211,18.0842,18.0211,18.029,55291.0
2016-01-11 10:40:00,22.87,22.9,22.84,22.84,120430.0,18.029,18.0527,18.0054,18.0054,120430.0
2016-01-11 10:50:00,22.85,22.87,22.73,22.75,79168.0,18.0133,18.029,17.9187,17.9344,79168.0
2016-01-11 11:00:00,22.75,22.79,22.73,22.75,82743.0,17.9344,17.966,17.9187,17.9344,82743.0
2016-01-11 11:10:00,22.75,22.84,22.74,22.8,70819.0,17.9344,18.0054,17.9265,17.9738,70819.0
2016-01-11 11:20:00,22.8,22.81,22.7,22.7,69215.0,17.9738,17.9817,17.895,17.895,69215.0
2016-01-11 11:30:00,22.7,22.7,22.62,22.63,64131.0,17.895,17.895,17.8319,17.8398,64131.0
2016-01-11 11:40:00,22.63,22.66,22.58,22.61,86606.0,17.8398,17.8635,17.8004,17.8241,86606.0
2016-01-11 11:50:00,22.6,22.68,22.59,22.64,91564.0,17.8162,17.8792,17.8083,17.8477,91564.0
2016-01-11 12:00:00,22.64,22.65,22.55,22.55,92155.0,17.8477,17.8556,17.7768,17.7768,92155.0
2016-01-11 12:10:00,22.55,22.6,22.49,22.51,96408.0,17.7768,17.8162,17.7295,17.7452,96408.0
2016-01-11 12:20:00,22.52,22.57,22.47,22.51,68886.0,17.7531,17.7925,17.7137,17.7452,68886.0
2016-01-11 12:30:00,22.51,22.6,22.51,22.58,69486.0,17.7452,17.8162,17.7452,17.8004,69486.0
2016-01-11 12:40:00,22.57,22.65,22.56,22.64,52258.0,17.7925,17.8556,17.7846,17.8477,52258.0
2016-01-11 12:50:00,22.64,22.66,22.6,22.66,40617.0,17.8477,17.8635,17.8162,17.8635,40617.0
2016-01-11 13:00:00,22.67,22.71,22.64,22.66,51796.0,17.8714,17.9029,17.8477,17.8635,51796.0
2016-01-11 13:10:00,22.67,22.69,22.58,22.69,76763.0,17.8714,17.8871,17.8004,17.8871,76763.0
2016-01-11 13:20:00,22.69,22.71,22.65,22.66,86777.0,17.8871,17.9029,17.8556,17.8635,86777.0
2016-01-11 13:30:00,22.66,22.72,22.64,22.71,87056.0,17.8635,17.9108,17.8477,17.9029,87056.0
2016-01-11 13:40:00,22.71,22.72,22.64,22.65,90135.0,17.9029,17.9108,17.8477,17.8556,90135.0
2016-01-11 13:50:00,22.66,22.76,22.64,22.73,149094.0,17.8635,17.9423,17.8477,17.9187,149094.0
2016-01-11 14:00:00,22.73,22.78,22.69,22.73,73003.0,17.9187,17.9581,17.8871,17.9187,73003.0
2016-01-11 14:10:00,22.73,22.85,22.72,22.82,96910.0,17.9187,18.0133,17.9108,17.9896,96910.0
2016-01-11 14:20:00,22.82,22.89,22.8,22.88,87704.0,17.9896,18.0448,17.9738,18.0369,87704.0
2016-01-11 14:30:00,22.88,22.9,22.84,22.9,56134.0,18.0369,18.0527,18.0054,18.0527,56134.0
2016-01-11 14:40:00,22.9,22.95,22.88,22.92,95576.0,18.0527,18.0921,18.0369,18.0684,95576.0
2016-01-11 14:50:00,22.92,22.94,22.89,22.93,80872.0,18.0684,18.0842,18.0448,18.0763,80872.0
2016-01-11 15:00:00,22.93,22.95,22.88,22.89,112282.0,18.0763,18.0921,18.0369,18.0448,112282.0
2016-01-11 15:10:00,22.89,22.89,22.8,22.84,73894.0,18.0448,18.0448,17.9738,18.0054,73894.0
2016-01-11 15:20:00,22.84,23.05,22.82,23.03,103453.0,18.0054,18.1709,17.9896,18.1552,103453.0
2016-01-11 15:30:00,23.03,23.1,23.0,23.05,216945.0,18.1552,18.2103,18.1315,18.1709,216945.0
2016-01-11 15:40:00,23.05,23.09,22.98,23.0,168541.0,18.1709,18.2025,18.1157,18.1315,168541.0
2016-01-11 15:50:00,22.99,23.05,22.97,22.98,325626.0,18.1236,18.1709,18.1079,18.1157,325626.0
2016-01-12 09:30:00,23.2,23.27,23.09,23.19,113863.0,18.2892,18.3444,18.2025,18.2813,113863.0
2016-01-12 09:40:00,23.21,23.3,23.17,23.23,71192.0,18.2971,18.368,18.2655,18.3128,71192.0
2016-01-12 09:50:00,23.23,23.27,23.11,23.11,69638.0,18.3128,18.3444,18.2182,18.2182,69638.0
2016-01-12 10:00:00,23.12,23.12,22.96,22.96,65916.0,18.2261,18.2261,18.1,18.1,65916.0
2016-01-12 10:10:00,22.96,23.0,22.82,22.84,143731.0,18.1,18.1315,17.9896,18.0054,143731.0
2016-01-12 10:20:00,22.84,22.84,22.73,22.82,87298.0,18.0054,18.0054,17.9187,17.9896,87298.0
2016-01-12 10:30:00,22.82,22.91,22.76,22.78,86122.0,17.9896,18.0606,17.9423,17.9581,86122.0
2016-01-12 10:40:00,22.78,22.79,22.64,22.65,79720.0,17.9581,17.966,17.8477,17.8556,79720.0
2016-01-12 10:50:00,22.66,22.79,22.63,22.75,90810.0,17.8635,17.966,17.8398,17.9344,90810.0
2016-01-12 11:00:00,22.76,22.77,22.65,22.68,130343.0,17.9423,17.9502,17.8556,17.8792,130343.0
2016-01-12 11:10:00,22.69,22.78,22.64,22.69,180543.0,17.8871,17.9581,17.8477,17.8871,180543.0
2016-01-12 11:20:00,22.69,22.7,22.58,22.62,70660.0,17.8871,17.895,17.8004,17.8319,70660.0
2016-01-12 11:30:00,22.62,22.62,22.48,22.53,82333.0,17.8319,17.8319,17.7216,17.761,82333.0
2016-01-12 11:40:00,22.53,22.7,22.52,22.68,59264.0,17.761,17.895,17.7531,17.8792,59264.0
2016-01-12 11:50:00,22.68,22.7,22.63,22.64,53462.0,17.8792,17.895,17.8398,17.8477,53462.0
2016-01-12 12:00:00,22.64,22.67,22.59,22.59,85022.0,17.8477,17.8714,17.8083,17.8083,85022.0
2016-01-12 12:10:00,22.59,22.6,22.49,22.5,48165.0,17.8083,17.8162,17.7295,17.7373,48165.0
2016-01-12 12:20:00,22.5,22.58,22.45,22.52,56097.0,17.7373,17.8004,17.6979,17.7531,56097.0
2016-01-12 12:30:00,22.52,22.55,22.43,22.44,51886.0,17.7531,17.7768,17.6822,17.69,51886.0
2016-01-12 12:40:00,22.43,22.5,22.37,22.48,75654.0,17.6822,17.7373,17.6349,17.7216,75654.0
2016-01-12 12:50:00,22.47,22.48,22.36,22.37,38323.0,17.7137,17.7216,17.627,17.6349,38323.0
2016-01-12 13:00:00,22.38,22.46,22.37,22.44,38564.0,17.6427,17.7058,17.6349,17.69,38564.0
2016-01-12 13:10:00,22.44,22.52,22.43,22.44,36352.0,17.69,17.7531,17.6822,17.69,36352.0
2016-01-12 13:20:00,22.44,22.44,22.36,22.41,35222.0,17.69,17.69,17.627,17.6664,35222.0
2016-01-12 13:30:00,22.4,22.45,22.36,22.42,31220.0,17.6585,17.6979,17.627,17.6743,31220.0
2016-01-12 13:40:00,22.42,22.48,22.39,22.48,38681.0,17.6743,17.7216,17.6506,17.7216,38681.0
2016-01-12 13:50:00,22.49,22.53,22.44,22.46,58323.0,17.7295,17.761,17.69,17.7058,58323.0
2016-01-12 14:00:00,22.47,22.47,22.32,22.36,137213.0,17.7137,17.7137,17.5954,17.627,137213.0
2016-01-12 14:10:00,22.35,22.4,22.3,22.31,49678.0,17.6191,17.6585,17.5797,17.5876,49678.0
2016-01-12 14:20:00,22.31,22.43,22.29,22.4,47837.0,17.5876,17.6822,17.5718,17.6585,47837.0
2016-01-12 14:30:00,22.4,22.49,22.39,22.47,59457.0,17.6585,17.7295,17.6506,17.7137,59457.0
2016-01-12 14:40:00,22.47,22.5,22.45,22.46,52749.0,17.7137,17.7373,17.6979,17.7058,52749.0
2016-01-12 14:50:00,22.46,22.54,22.44,22.53,55875.0,17.7058,17.7689,17.69,17.761,55875.0
2016-01-12 15:00:00,22.53,22.55,22.48,22.5,77460.0,17.761,17.7768,17.7216,17.7373,77460.0
2016-01-12 15:10:00,22.51,22.58,22.5,22.58,84651.0,17.7452,17.8004,17.7373,17.8004,84651.0
2016-01-12 15:20:00,22.59,22.66,22.58,22.59,141679.0,17.8083,17.8635,17.8004,17.8083,141679.0
2016-01-12 15:30:00,22.58,22.65,22.54,22.59,173710.0,17.8004,17.8556,17.7689,17.8083,173710.0
2016-01-12 15:40:00,22.58,22.67,22.54,22.6,215555.0,17.8004,17.8714,17.7689,17.8162,215555.0
2016-01-12 15:50:00,22.6,22.64,22.58,22.61,346732.0,17.8162,17.8477,17.8004,17.8241,346732.0
2016-01-13 09:30:00,22.76,23.2,22.64,23.2,262420.0,17.9423,18.2892,17.8477,18.2892,262420.0
2016-01-13 09:40:00,23.2,23.21,23.09,23.2,267230.0,18.2892,18.2971,18.2025,18.2892,267230.0
2016-01-13 09:50:00,23.2,23.29,23.09,23.24,158976.0,18.2892,18.3601,18.2025,18.3207,158976.0
2016-01-13 10:00:00,23.25,23.31,23.09,23.18,117015.0,18.3286,18.3759,18.2025,18.2734,117015.0
2016-01-13 10:10:00,23.18,23.18,22.98,22.98,114238.0,18.2734,18.2734,18.1157,18.1157,114238.0
2016-01-13 10:20:00,22.98,23.06,22.96,23.05,97160.0,18.1157,18.1788,18.1,18.1709,97160.0
2016-01-13 10:30:00,23.05,23.06,22.85,22.86,168762.0,18.1709,18.1788,18.0133,18.0211,168762.0
2016-01-13 10:40:00,22.85,23.02,22.84,23.01,83408.0,18.0133,18.1473,18.0054,18.1394,83408.0
2016-01-13 10:50:00,23.02,23.08,22.98,23.08,52788.0,18.1473,18.1946,18.1157,18.1946,52788.0
2016-01-13 11:00:00,23.07,23.08,22.74,22.74,231594.0,18.1867,18.1946,17.9265,17.9265,231594.0
2016-01-13 11:10:00,22.74,22.97,22.72,22.94,96963.0,17.9265,18.1079,17.9108,18.0842,96963.0
2016-01-13 11:20:00,22.94,22.95,22.8,22.84,79918.0,18.0842,18.0921,17.9738,18.0054,79918.0
2016-01-13 11:30:00,22.84,22.89,22.77,22.77,93763.0,18.0054,18.0448,17.9502,17.9502,93763.0
2016-01-13 11:40:00,22.77,22.77,22.64,22.66,107163.0,17.9502,17.9502,17.8477,17.8635,107163.0
2016-01-13 11:50:00,22.66,22.73,22.65,22.73,71377.0,17.8635,17.9187,17.8556,17.9187,71377.0
2016-01-13 12:00:00,22.72,22.73,22.64,22.65,188298.0,17.9108,17.9187,17.8477,17.8556,188298.0
2016-01-13 12:10:00,22.65,22.68,22.6,22.66,93183.0,17.8556,17.8792,17.8162,17.8635,93183.0
2016-01-13 12:20:00,22.66,22.72,22.63,22.68,62899.0,17.8635,17.9108,17.8398,17.8792,62899.0
2016-01-13 12:30:00,22.67,22.67,22.59,22.61,119714.0,17.8714,17.8714,17.8083,17.8241,119714.0
2016-01-13 12:40:00,22.61,22.75,22.6,22.71,61568.0,17.8241,17.9344,17.8162,17.9029,61568.0
2016-01-13 12:50:00,22.7,22.71,22.6,22.64,81245.0,17.895,17.9029,17.8162,17.8477,81245.0
2016-01-13 13:00:00,22.63,22.66,22.6,22.64,46018.0,17.8398,17.8635,17.8162,17.8477,46018.0
2016-01-13 13:10:00,22.63,22.63,22.54,22.58,147973.0,17.8398,17.8398,17.7689,17.8004,147973.0
2016-01-13 13:20:00,22.58,22.59,22.53,22.55,132713.0,17.8004,17.8083,17.761,17.7768,132713.0
2016-01-13 13:30:00,22.56,22.59,22.54,22.55,99030.0,17.7846,17.8083,17.7689,17.7768,99030.0
2016-01-13 13:40:00,22.55,22.57,22.49,22.49,131985.0,17.7768,17.7925,17.7295,17.7295,131985.0
2016-01-13 13:50:00,22.48,22.54,22.41,22.42,93151.0,17.7216,17.7689,17.6664,17.6743,93151.0
2016-01-13 14:00:00,22.42,22.5,22.42,22.5,81457.0,17.6743,17.7373,17.6743,17.7373,81457.0
2016-01-13 14:10:00,22.49,22.53,22.42,22.47,122734.0,17.7295,17.761,17.6743,17.7137,122734.0
2016-01-13 14:20:00,22.47,22.58,22.44,22.58,227533.0,17.7137,17.8004,17.69,17.8004,227533.0
2016-01-13 14:30:00,22.57,22.61,22.44,22.49,246303.0,17.7925,17.8241,17.69,17.7295,246303.0
2016-01-13 14:40:00,22.49,22.5,22.38,22.43,109866.0,17.7295,17.7373,17.6427,17.6822,109866.0
2016-01-13 14:50:00,22.44,22.51,22.44,22.46,118010.0,17.69,17.7452,17.69,17.7058,118010.0
2016-01-13 15:00:00,22.46,22.55,22.45,22.49,171800.0,17.7058,17.7768,17.6979,17.7295,171800.0
2016-01-13 15:10:00,22.5,22.58,22.45,22.57,136120.0,17.7373,17.8004,17.6979,17.7925,136120.0
2016-01-13 15:20:00,22.56,22.64,22.54,22.59,143597.0,17.7846,17.8477,17.7689,17.8083,143597.0
2016-01-13 15:30:00,22.59,22.61,22.54,22.58,170043.0,17.8083,17.8241,17.7689,17.8004,170043.0
2016-01-13 15:40:00,22.59,22.64,22.49,22.51,253403.0,17.8083,17.8477,17.7295,17.7452,253403.0
2016-01-13 15:50:00,22.51,22.57,22.49,22.52,592407.0,17.7452,17.7925,17.7295,17.7531,592407.0
2016-01-14 09:30:00,22.65,22.81,22.64,22.73,295072.0,17.8556,17.9817,17.8477,17.9187,295072.0
2016-01-14 09:40:00,22.73,23.06,22.73,22.97,189064.0,17.9187,18.1788,17.9187,18.1079,189064.0
2016-01-14 09:50:00,22.98,23.01,22.88,22.91,183210.0,18.1157,18.1394,18.0369,18.0606,183210.0
2016-01-14 10:00:00,22.91,23.04,22.88,23.0,140412.0,18.0606,18.163,18.0369,18.1315,140412.0
2016-01-14 10:10:00,22.98,23.13,22.94,23.12,275005.0,18.1157,18.234,18.0842,18.2261,275005.0
2016-01-14 10:20:00,23.13,23.17,23.08,23.16,147609.0,18.234,18.2655,18.1946,18.2576,147609.0
2016-01-14 10:30:00,23.15,23.18,23.07,23.07,222893.0,18.2498,18.2734,18.1867,18.1867,222893.0
2016-01-14 10:40:00,23.07,23.23,23.01,23.22,126902.0,18.1867,18.3128,18.1394,18.3049,126902.0
2016-01-14 10:50:00,23.22,23.24,23.18,23.21,131348.0,18.3049,18.3207,18.2734,18.2971,131348.0
2016-01-14 11:00:00,23.21,23.24,23.06,23.07,244735.0,18.2971,18.3207,18.1788,18.1867,244735.0
2016-01-14 11:10:00,23.07,23.14,23.03,23.03,97714.0,18.1867,18.2419,18.1552,18.1552,97714.0
2016-01-14 11:20:00,23.03,23.06,22.99,23.03,166179.0,18.1552,18.1788,18.1236,18.1552,166179.0
2016-01-14 11:30:00,23.04,23.06,22.93,22.98,85365.0,18.163,18.1788,18.0763,18.1157,85365.0
2016-01-14 11:40:00,22.97,23.05,22.95,23.02,46211.0,18.1079,18.1709,18.0921,18.1473,46211.0
2016-01-14 11:50:00,23.02,23.1,23.0,23.08,65096.0,18.1473,18.2103,18.1315,18.1946,65096.0
2016-01-14 12:00:00,23.08,23.15,23.05,23.05,72244.0,18.1946,18.2498,18.1709,18.1709,72244.0
2016-01-14 12:10:00,23.05,23.11,23.01,23.08,44998.0,18.1709,18.2182,18.1394,18.1946,44998.0
2016-01-14 12:20:00,23.09,23.13,23.05,23.08,60464.0,18.2025,18.234,18.1709,18.1946,60464.0
2016-01-14 12:30:00,23.09,23.2,23.07,23.2,98122.0,18.2025,18.2892,18.1867,18.2892,98122.0
2016-01-14 12:40:00,23.21,23.24,23.12,23.17,74625.0,18.2971,18.3207,18.2261,18.2655,74625.0
2016-01-14 12:50:00,23.18,23.23,23.13,23.16,55007.0,18.2734,18.3128,18.234,18.2576,55007.0
2016-01-14 13:00:00,23.15,23.25,23.14,23.23,54111.0,18.2498,18.3286,18.2419,18.3128,54111.0
2016-01-14 13:10:00,23.24,23.29,23.24,23.29,63435.0,18.3207,18.3601,18.3207,18.3601,63435.0
2016-01-14 13:20:00,23.29,23.37,23.29,23.32,106682.0,18.3601,18.4232,18.3601,18.3838,106682.0
2016-01-14 13:30:00,23.32,23.36,23.29,23.29,49056.0,18.3838,18.4153,18.3601,18.3601,49056.0
2016-01-14 13:40:00,23.29,23.29,23.2,23.24,72203.0,18.3601,18.3601,18.2892,18.3207,72203.0
2016-01-14 13:50:00,23.25,23.31,23.23,23.28,52940.0,18.3286,18.3759,18.3128,18.3522,52940.0
2016-01-14 14:00:00,23.29,23.34,23.26,23.3,69633.0,18.3601,18.3995,18.3365,18.368,69633.0
2016-01-14 14:10:00,23.3,23.31,23.25,23.26,143141.0,18.368,18.3759,18.3286,18.3365,143141.0
2016-01-14 14:20:00,23.25,23.31,23.25,23.3,57243.0,18.3286,18.3759,18.3286,18.368,57243.0
2016-01-14 14:30:00,23.3,23.34,23.26,23.27,65223.0,18.368,18.3995,18.3365,18.3444,65223.0
2016-01-14 14:40:00,23.28,23.35,23.28,23.33,68503.0,18.3522,18.4074,18.3522,18.3917,68503.0
2016-01-14 14:50:00,23.34,23.42,23.34,23.39,81283.0,18.3995,18.4626,18.3995,18.439,81283.0
2016-01-14 15:00:00,23.39,23.43,23.35,23.39,103485.0,18.439,18.4705,18.4074,18.439,103485.0
2016-01-14 15:10:00,23.39,23.4,23.34,23.34,86366.0,18.439,18.4468,18.3995,18.3995,86366.0
2016-01-14 15:20:00,23.34,23.36,23.29,23.3,97410.0,18.3995,18.4153,18.3601,18.368,97410.0
2016-01-14 15:30:00,23.3,23.31,23.21,23.25,263767.0,18.368,18.3759,18.2971,18.3286,263767.0
2016-01-14 15:40:00,23.24,23.3,23.2,23.25,195403.0,18.3207,18.368,18.2892,18.3286,195403.0
2016-01-14 15:50:00,23.25,23.28,23.18,23.22,472207.0,18.3286,18.3522,18.2734,18.3049,472207.0
2016-01-15 09:30:00,22.33,22.51,22.3,22.33,367023.0,17.6033,17.7452,17.5797,17.6033,367023.0
2016-01-15 09:40:00,22.34,22.34,22.21,22.24,140743.0,17.6112,17.6112,17.5087,17.5324,140743.0
2016-01-15 09:50:00,22.25,22.35,22.24,22.29,85225.0,17.5403,17.6191,17.5324,17.5718,85225.0
2016-01-15 10:00:00,22.28,22.47,22.27,22.45,228493.0,17.5639,17.7137,17.556,17.6979,228493.0
2016-01-15 10:10:00,22.45,22.45,22.29,22.32,176828.0,17.6979,17.6979,17.5718,17.5954,176828.0
2016-01-15 10:20:00,22.31,22.43,22.3,22.31,129815.0,17.5876,17.6822,17.5797,17.5876,129815.0
2016-01-15 10:30:00,22.31,22.38,22.28,22.3,172018.0,17.5876,17.6427,17.5639,17.5797,172018.0
2016-01-15 10:40:00,22.3,22.32,22.22,22.29,254447.0,17.5797,17.5954,17.5166,17.5718,254447.0
2016-01-15 10:50:00,22.3,22.3,22.13,22.14,130343.0,17.5797,17.5797,17.4457,17.4535,130343.0
2016-01-15 11:00:00,22.15,22.17,22.1,22.12,142266.0,17.4614,17.4772,17.422,17.4378,142266.0
2016-01-15 11:10:00,22.12,22.15,22.03,22.06,104179.0,17.4378,17.4614,17.3668,17.3905,104179.0
2016-01-15 11:20:00,22.06,22.06,21.91,21.96,105481.0,17.3905,17.3905,17.2722,17.3116,105481.0
2016-01-15 11:30:00,21.96,21.96,21.81,21.82,134024.0,17.3116,17.3116,17.1934,17.2013,134024.0
2016-01-15 11:40:00,21.81,21.85,21.74,21.79,107175.0,17.1934,17.2249,17.1382,17.1776,107175.0
2016-01-15 11:50:00,21.78,21.79,21.69,21.75,75056.0,17.1697,17.1776,17.0988,17.1461,75056.0
2016-01-15 12:00:00,21.74,21.77,21.69,21.76,72828.0,17.1382,17.1619,17.0988,17.154,72828.0
2016-01-15 12:10:00,21.76,21.8,21.63,21.65,57164.0,17.154,17.1855,17.0515,17.0673,57164.0
2016-01-15 12:20:00,21.64,21.64,21.53,21.56,102353.0,17.0594,17.0594,16.9727,16.9963,102353.0
2016-01-15 12:30:00,21.56,21.56,21.46,21.5,93738.0,16.9963,16.9963,16.9175,16.949,93738.0
2016-01-15 12:40:00,21.5,21.62,21.47,21.6,109441.0,16.949,17.0436,16.9254,17.0279,109441.0
2016-01-15 12:50:00,21.61,21.64,21.57,21.57,60109.0,17.0357,17.0594,17.0042,17.0042,60109.0
2016-01-15 13:00:00,21.57,21.59,21.48,21.51,135453.0,17.0042,17.02,16.9333,16.9569,135453.0
2016-01-15 13:10:00,21.52,21.7,21.52,21.68,100622.0,16.9648,17.1067,16.9648,17.0909,100622.0
2016-01-15 13:20:00,21.69,21.69,21.61,21.62,54463.0,17.0988,17.0988,17.0357,17.0436,54463.0
2016-01-15 13:30:00,21.62,21.71,21.59,21.66,57791.0,17.0436,17.1146,17.02,17.0752,57791.0
2016-01-15 13:40:00,21.67,21.79,21.66,21.73,58993.0,17.083,17.1776,17.0752,17.1303,58993.0
2016-01-15 13:50:00,21.73,21.82,21.72,21.79,64722.0,17.1303,17.2013,17.1224,17.1776,64722.0
2016-01-15 14:00:00,21.8,21.84,21.73,21.84,97251.0,17.1855,17.217,17.1303,17.217,97251.0
2016-01-15 14:10:00,21.85,21.93,21.85,21.92,94415.0,17.2249,17.288,17.2249,17.2801,94415.0
2016-01-15 14:20:00,21.92,22.03,21.85,22.0,217229.0,17.2801,17.3668,17.2249,17.3432,217229.0
2016-01-15 14:30:00,22.01,22.05,21.94,22.04,130702.0,17.3511,17.3826,17.2959,17.3747,130702.0
2016-01-15 14:40:00,22.05,22.14,22.04,22.14,137446.0,17.3826,17.4535,17.3747,17.4535,137446.0
2016-01-15 14:50:00,22.14,22.24,22.09,22.23,116831.0,17.4535,17.5324,17.4141,17.5245,116831.0
2016-01-15 15:00:00,22.23,22.24,22.14,22.17,155999.0,17.5245,17.5324,17.4535,17.4772,155999.0
2016-01-15 15:10:00,22.17,22.19,22.07,22.11,154706.0,17.4772,17.493,17.3984,17.4299,154706.0
2016-01-15 15:20:00,22.11,22.39,22.1,22.36,417411.0,17.4299,17.6506,17.422,17.627,417411.0
2016-01-15 15:30:00,22.37,22.37,22.21,22.21,388993.0,17.6349,17.6349,17.5087,17.5087,388993.0
2016-01-15 15:40:00,22.2,22.26,22.12,22.25,321828.0,17.5008,17.5481,17.4378,17.5403,321828.0
2016-01-15 15:50:00,22.24,22.29,22.22,22.24,653754.0,17.5324,17.5718,17.5166,17.5324,653754.0
2016-01-19 09:30:00,22.55,22.58,22.08,22.08,132191.0,17.7768,17.8004,17.4062,17.4062,132191.0
2016-01-19 09:40:00,22.08,22.11,21.97,22.02,169198.0,17.4062,17.4299,17.3195,17.3589,169198.0
2016-01-19 09:50:00,22.03,22.28,21.99,22.28,193836.0,17.3668,17.5639,17.3353,17.5639,193836.0
2016-01-19 10:00:00,22.3,22.36,22.03,22.04,318772.0,17.5797,17.627,17.3668,17.3747,318772.0
2016-01-19 10:10:00,22.04,22.24,22.04,22.18,88089.0,17.3747,17.5324,17.3747,17.4851,88089.0
2016-01-19 10:20:00,22.18,22.21,22.1,22.17,78006.0,17.4851,17.5087,17.422,17.4772,78006.0
2016-01-19 10:30:00,22.17,22.2,21.94,21.94,85709.0,17.4772,17.5008,17.2959,17.2959,85709.0
2016-01-19 10:40:00,21.94,22.07,21.93,22.07,46720.0,17.2959,17.3984,17.288,17.3984,46720.0
2016-01-19 10:50:00,22.07,22.09,21.94,22.0,97843.0,17.3984,17.4141,17.2959,17.3432,97843.0
2016-01-19 11:00:00,22.0,22.01,21.89,21.89,124779.0,17.3432,17.3511,17.2565,17.2565,124779.0
2016-01-19 11:10:00,21.89,21.92,21.78,21.79,122633.0,17.2565,17.2801,17.1697,17.1776,122633.0
2016-01-19 11:20:00,21.79,21.9,21.76,21.89,82816.0,17.1776,17.2643,17.154,17.2565,82816.0
2016-01-19 11:30:00,21.9,21.95,21.87,21.93,75234.0,17.2643,17.3038,17.2407,17.288,75234.0
2016-01-19 11:40:00,21.93,21.96,21.84,21.85,57240.0,17.288,17.3116,17.217,17.2249,57240.0
2016-01-19 11:50:00,21.85,21.9,21.8,21.83,109305.0,17.2249,17.2643,17.1855,17.2092,109305.0
2016-01-19 12:00:00,21.83,21.84,21.77,21.78,94427.0,17.2092,17.217,17.1619,17.1697,94427.0
2016-01-19 12:10:00,21.77,21.83,21.75,21.76,109702.0,17.1619,17.2092,17.1461,17.154,109702.0
2016-01-19 12:20:00,21.76,21.89,21.75,21.89,68342.0,17.154,17.2565,17.1461,17.2565,68342.0
2016-01-19 12:30:00,21.89,21.91,21.81,21.83,82675.0,17.2565,17.2722,17.1934,17.2092,82675.0
2016-01-19 12:40:00,21.84,21.87,21.72,21.73,75215.0,17.217,17.2407,17.1224,17.1303,75215.0
2016-01-19 12:50:00,21.74,21.81,21.74,21.81,55882.0,17.1382,17.1934,17.1382,17.1934,55882.0
2016-01-19 13:00:00,21.8,21.83,21.76,21.83,61860.0,17.1855,17.2092,17.154,17.2092,61860.0
2016-01-19 13:10:00,21.83,21.85,21.77,21.82,85376.0,17.2092,17.2249,17.1619,17.2013,85376.0
2016-01-19 13:20:00,21.83,21.85,21.76,21.8,61744.0,17.2092,17.2249,17.154,17.1855,61744.0
2016-01-19 13:30:00,21.81,21.82,21.73,21.77,52898.0,17.1934,17.2013,17.1303,17.1619,52898.0
2016-01-19 13:40:00,21.77,21.78,21.71,21.74,78840.0,17.1619,17.1697,17.1146,17.1382,78840.0
2016-01-19 13:50:00,21.74,21.74,21.67,21.69,101753.0,17.1382,17.1382,17.083,17.0988,101753.0
2016-01-19 14:00:00,21.69,21.7,21.56,21.57,143047.0,17.0988,17.1067,16.9963,17.0042,143047.0
2016-01-19 14:10:00,21.57,21.58,21.47,21.48,92500.0,17.0042,17.0121,16.9254,16.9333,92500.0
2016-01-19 14:20:00,21.48,21.51,21.43,21.47,105479.0,16.9333,16.9569,16.8938,16.9254,105479.0
2016-01-19 14:30:00,21.48,21.49,21.39,21.43,128003.0,16.9333,16.9411,16.8623,16.8938,128003.0
2016-01-19 14:40:00,21.43,21.45,21.28,21.31,99306.0,16.8938,16.9096,16.7756,16.7992,99306.0
2016-01-19 14:50:00,21.31,21.4,21.3,21.37,88938.0,16.7992,16.8702,16.7914,16.8465,88938.0
2016-01-19 15:00:00,21.37,21.48,21.36,21.44,130121.0,16.8465,16.9333,16.8387,16.9017,130121.0
2016-01-19 15:10:00,21.45,21.46,21.33,21.4,137622.0,16.9096,16.9175,16.815,16.8702,137622.0
2016-01-19 15:20:00,21.41,21.55,21.39,21.55,191277.0,16.8781,16.9884,16.8623,16.9884,191277.0
2016-01-19 15:30:00,21.55,21.57,21.46,21.47,160644.0,16.9884,17.0042,16.9175,16.9254,160644.0
2016-01-19 15:40:00,21.48,21.53,21.42,21.51,203488.0,16.9333,16.9727,16.886,16.9569,203488.0
2016-01-19 15:50:00,21.52,21.55,21.44,21.44,441473.0,16.9648,16.9884,16.9017,16.9017,441473.0
2016-01-20 09:30:00,21.17,21.49,20.97,21.01,140051.0,16.6889,16.9411,16.5312,16.5627,140051.0
2016-01-20 09:40:00,21.0,21.31,20.94,21.27,107205.0,16.5549,16.7992,16.5076,16.7677,107205.0
2016-01-20 09:50:00,21.26,21.33,20.99,21.05,98803.0,16.7598,16.815,16.547,16.5943,98803.0
2016-01-20 10:00:00,21.05,21.07,20.88,20.89,143360.0,16.5943,16.61,16.4603,16.4681,143360.0
2016-01-20 10:10:00,20.88,20.93,20.8,20.82,79308.0,16.4603,16.4997,16.3972,16.413,79308.0
2016-01-20 10:20:00,20.81,20.88,20.77,20.82,58521.0,16.4051,16.4603,16.3735,16.413,58521.0
2016-01-20 10:30:00,20.82,20.83,20.71,20.8,66015.0,16.413,16.4208,16.3262,16.3972,66015.0
2016-01-20 10:40:00,20.8,20.94,20.78,20.8,114572.0,16.3972,16.5076,16.3814,16.3972,114572.0
2016-01-20 10:50:00,20.8,20.82,20.66,20.73,96574.0,16.3972,16.413,16.2868,16.342,96574.0
2016-01-20 11:00:00,20.73,20.92,20.73,20.88,95118.0,16.342,16.4918,16.342,16.4603,95118.0
2016-01-20 11:10:00,20.87,21.0,20.84,20.97,68438.0,16.4524,16.5549,16.4287,16.5312,68438.0
2016-01-20 11:20:00,20.96,21.02,20.86,20.87,85614.0,16.5233,16.5706,16.4445,16.4524,85614.0
2016-01-20 11:30:00,20.86,21.08,20.85,21.04,134264.0,16.4445,16.6179,16.4366,16.5864,134264.0
2016-01-20 11:40:00,21.04,21.07,20.92,20.92,30159.0,16.5864,16.61,16.4918,16.4918,30159.0
2016-01-20 11:50:00,20.92,20.92,20.85,20.9,39135.0,16.4918,16.4918,16.4366,16.476,39135.0
2016-01-20 12:00:00,20.89,20.92,20.81,20.81,41114.0,16.4681,16.4918,16.4051,16.4051,41114.0
2016-01-20 12:10:00,20.81,20.89,20.81,20.84,34422.0,16.4051,16.4681,16.4051,16.4287,34422.0
2016-01-20 12:20:00,20.85,20.85,20.74,20.77,83289.0,16.4366,16.4366,16.3499,16.3735,83289.0
2016-01-20 12:30:00,20.76,20.87,20.75,20.87,51967.0,16.3657,16.4524,16.3578,16.4524,51967.0
2016-01-20 12:40:00,20.86,20.92,20.81,20.84,36133.0,16.4445,16.4918,16.4051,16.4287,36133.0
2016-01-20 12:50:00,20.84,20.97,20.82,20.96,75025.0,16.4287,16.5312,16.413,16.5233,75025.0
2016-01-20 13:00:00,20.96,21.01,20.93,20.98,58982.0,16.5233,16.5627,16.4997,16.5391,58982.0
2016-01-20 13:10:00,20.98,20.98,20.89,20.92,105047.0,16.5391,16.5391,16.4681,16.4918,105047.0
2016-01-20 13:20:00,20.92,21.03,20.9,20.99,66849.0,16.4918,16.5785,16.476,16.547,66849.0
2016-01-20 13:30:00,20.99,21.13,20.99,21.11,75765.0,16.547,16.6573,16.547,16.6416,75765.0
2016-01-20 13:40:00,21.11,21.22,21.1,21.19,87309.0,16.6416,16.7283,16.6337,16.7046,87309.0
2016-01-20 13:50:00,21.18,21.25,21.14,21.14,67108.0,16.6968,16.7519,16.6652,16.6652,67108.0
2016-01-20 14:00:00,21.13,21.23,21.1,21.19,82885.0,16.6573,16.7362,16.6337,16.7046,82885.0
2016-01-20 14:10:00,21.19,21.27,21.18,21.22,62327.0,16.7046,16.7677,16.6968,16.7283,62327.0
2016-01-20 14:20:00,21.22,21.32,21.2,21.22,75317.0,16.7283,16.8071,16.7125,16.7283,75317.0
2016-01-20 14:30:00,21.22,21.24,21.12,21.21,52840.0,16.7283,16.7441,16.6495,16.7204,52840.0
2016-01-20 14:40:00,21.21,21.22,21.12,21.14,40131.0,16.7204,16.7283,16.6495,16.6652,40131.0
2016-01-20 14:50:00,21.15,21.27,21.15,21.2,80561.0,16.6731,16.7677,16.6731,16.7125,80561.0
2016-01-20 15:00:00,21.2,21.29,21.16,21.29,55837.0,16.7125,16.7835,16.681,16.7835,55837.0
2016-01-20 15:10:00,21.29,21.47,21.28,21.45,51783.0,16.7835,16.9254,16.7756,16.9096,51783.0
2016-01-20 15:20:00,21.46,21.56,21.4,21.55,92217.0,16.9175,16.9963,16.8702,16.9884,92217.0
2016-01-20 15:30:00,21.55,21.56,21.45,21.5,165981.0,16.9884,16.9963,16.9096,16.949,165981.0
2016-01-20 15:40:00,21.49,21.49,21.33,21.4,179451.0,16.9411,16.9411,16.815,16.8702,179451.0
2016-01-20 15:50:00,21.39,21.41,21.33,21.36,225446.0,16.8623,16.8781,16.815,16.8387,225446.0
2016-01-21 09:30:00,21.47,21.52,21.3,21.32,88658.0,16.9254,16.9648,16.7914,16.8071,88658.0
2016-01-21 09:40:00,21.32,21.37,21.12,21.12,110803.0,16.8071,16.8465,16.6495,16.6495,110803.0
2016-01-21 09:50:00,21.12,21.3,21.11,21.21,56028.0,16.6495,16.7914,16.6416,16.7204,56028.0
2016-01-21 10:00:00,21.21,21.51,21.21,21.5,99353.0,16.7204,16.9569,16.7204,16.949,99353.0
2016-01-21 10:10:00,21.5,21.61,21.46,21.48,115031.0,16.949,17.0357,16.9175,16.9333,115031.0
2016-01-21 10:20:00,21.48,21.57,21.43,21.56,117543.0,16.9333,17.0042,16.8938,16.9963,117543.0
2016-01-21 10:30:00,21.58,21.69,21.51,21.59,45124.0,17.0121,17.0988,16.9569,17.02,45124.0
2016-01-21 10:40:00,21.6,21.73,21.57,21.6,54007.0,17.0279,17.1303,17.0042,17.0279,54007.0
2016-01-21 10:50:00,21.59,21.6,21.41,21.41,89338.0,17.02,17.0279,16.8781,16.8781,89338.0
2016-01-21 11:00:00,21.42,21.7,21.36,21.63,74556.0,16.886,17.1067,16.8387,17.0515,74556.0
2016-01-21 11:10:00,21.62,21.65,21.53,21.63,41705.0,17.0436,17.0673,16.9727,17.0515,41705.0
2016-01-21 11:20:00,21.63,21.63,21.47,21.5,52427.0,17.0515,17.0515,16.9254,16.949,52427.0
2016-01-21 11:30:00,21.5,21.64,21.5,21.62,57163.0,16.949,17.0594,16.949,17.0436,57163.0
2016-01-21 11:40:00,21.63,21.66,21.53,21.66,57628.0,17.0515,17.0752,16.9727,17.0752,57628.0
2016-01-21 11:50:00,21.66,21.68,21.59,21.63,48675.0,17.0752,17.0909,17.02,17.0515,48675.0
2016-01-21 12:00:00,21.64,21.73,21.64,21.69,38053.0,17.0594,17.1303,17.0594,17.0988,38053.0
2016-01-21 12:10:00,21.69,21.79,21.64,21.75,76426.0,17.0988,17.1776,17.0594,17.1461,76426.0
2016-01-21 12:20:00,21.74,21.78,21.68,21.78,63171.0,17.1382,17.1697,17.0909,17.1697,63171.0
2016-01-21 12:30:00,21.78,21.81,21.75,21.76,111931.0,17.1697,17.1934,17.1461,17.154,111931.0
2016-01-21 12:40:00,21.77,21.8,21.66,21.67,63651.0,17.1619,17.1855,17.0752,17.083,63651.0
2016-01-21 12:50:00,21.67,21.68,21.63,21.68,49148.0,17.083,17.0909,17.0515,17.0909,49148.0
2016-01-21 13:00:00,21.67,21.79,21.67,21.78,41148.0,17.083,17.1776,17.083,17.1697,41148.0
2016-01-21 13:10:00,21.78,21.79,21.62,21.63,58199.0,17.1697,17.1776,17.0436,17.0515,58199.0
2016-01-21 13:20:00,21.62,21.62,21.48,21.49,47492.0,17.0436,17.0436,16.9333,16.9411,47492.0
2016-01-21 13:30:00,21.48,21.51,21.4,21.45,57817.0,16.9333,16.9569,16.8702,16.9096,57817.0
2016-01-21 13:40:00,21.45,21.47,21.39,21.42,65019.0,16.9096,16.9254,16.8623,16.886,65019.0
2016-01-21 13:50:00,21.42,21.44,21.35,21.41,64229.0,16.886,16.9017,16.8308,16.8781,64229.0
2016-01-21 14:00:00,21.41,21.43,21.33,21.35,57238.0,16.8781,16.8938,16.815,16.8308,57238.0
2016-01-21 14:10:00,21.34,21.34,21.21,21.25,63746.0,16.8229,16.8229,16.7204,16.7519,63746.0
2016-01-21 14:20:00,21.26,21.31,21.21,21.3,63489.0,16.7598,16.7992,16.7204,16.7914,63489.0
2016-01-21 14:30:00,21.31,21.38,21.31,21.34,67020.0,16.7992,16.8544,16.7992,16.8229,67020.0
2016-01-21 14:40:00,21.34,21.4,21.29,21.3,73121.0,16.8229,16.8702,16.7835,16.7914,73121.0
2016-01-21 14:50:00,21.3,21.46,21.3,21.45,87670.0,16.7914,16.9175,16.7914,16.9096,87670.0
2016-01-21 15:00:00,21.45,21.45,21.3,21.34,81118.0,16.9096,16.9096,16.7914,16.8229,81118.0
2016-01-21 15:10:00,21.34,21.43,21.33,21.42,83197.0,16.8229,16.8938,16.815,16.886,83197.0
2016-01-21 15:20:00,21.42,21.44,21.37,21.38,82262.0,16.886,16.9017,16.8465,16.8544,82262.0
2016-01-21 15:30:00,21.39,21.51,21.38,21.47,121312.0,16.8623,16.9569,16.8544,16.9254,121312.0
2016-01-21 15:40:00,21.46,21.54,21.41,21.41,200261.0,16.9175,16.9806,16.8781,16.8781,200261.0
2016-01-21 15:50:00,21.4,21.44,21.35,21.36,244616.0,16.8702,16.9017,16.8308,16.8387,244616.0
2016-01-22 09:30:00,21.79,22.14,21.79,21.9,81355.0,17.1776,17.4535,17.1776,17.2643,81355.0
2016-01-22 09:40:00,21.91,21.93,21.75,21.83,86983.0,17.2722,17.288,17.1461,17.2092,86983.0
2016-01-22 09:50:00,21.83,21.95,21.78,21.87,116591.0,17.2092,17.3038,17.1697,17.2407,116591.0
2016-01-22 10:00:00,21.87,21.92,21.71,21.75,107088.0,17.2407,17.2801,17.1146,17.1461,107088.0
2016-01-22 10:10:00,21.75,21.91,21.75,21.85,164135.0,17.1461,17.2722,17.1461,17.2249,164135.0
2016-01-22 10:20:00,21.85,21.85,21.63,21.68,80353.0,17.2249,17.2249,17.0515,17.0909,80353.0
2016-01-22 10:30:00,21.69,21.76,21.58,21.6,70807.0,17.0988,17.154,17.0121,17.0279,70807.0
2016-01-22 10:40:00,21.6,21.62,21.46,21.48,64986.0,17.0279,17.0436,16.9175,16.9333,64986.0
2016-01-22 10:50:00,21.47,21.51,21.39,21.42,46190.0,16.9254,16.9569,16.8623,16.886,46190.0
2016-01-22 11:00:00,21.42,21.46,21.37,21.39,51558.0,16.886,16.9175,16.8465,16.8623,51558.0
2016-01-22 11:10:00,21.38,21.51,21.34,21.5,111382.0,16.8544,16.9569,16.8229,16.949,111382.0
2016-01-22 11:20:00,21.5,21.54,21.45,21.52,64228.0,16.949,16.9806,16.9096,16.9648,64228.0
2016-01-22 11:30:00,21.52,21.52,21.42,21.43,52432.0,16.9648,16.9648,16.886,16.8938,52432.0
2016-01-22 11:40:00,21.42,21.49,21.38,21.46,38877.0,16.886,16.9411,16.8544,16.9175,38877.0
2016-01-22 11:50:00,21.45,21.51,21.43,21.46,43498.0,16.9096,16.9569,16.8938,16.9175,43498.0
2016-01-22 12:00:00,21.46,21.47,21.37,21.45,38814.0,16.9175,16.9254,16.8465,16.9096,38814.0
2016-01-22 12:10:00,21.44,21.48,21.4,21.48,24447.0,16.9017,16.9333,16.8702,16.9333,24447.0
2016-01-22 12:20:00,21.49,21.55,21.47,21.49,36635.0,16.9411,16.9884,16.9254,16.9411,36635.0
2016-01-22 12:30:00,21.49,21.56,21.46,21.56,37795.0,16.9411,16.9963,16.9175,16.9963,37795.0
2016-01-22 12:40:00,21.56,21.57,21.41,21.45,34677.0,16.9963,17.0042,16.8781,16.9096,34677.0
2016-01-22 12:50:00,21.44,21.49,21.4,21.49,28905.0,16.9017,16.9411,16.8702,16.9411,28905.0
2016-01-22 13:00:00,21.48,21.49,21.36,21.36,31941.0,16.9333,16.9411,16.8387,16.8387,31941.0
2016-01-22 13:10:00,21.37,21.47,21.36,21.45,40509.0,16.8465,16.9254,16.8387,16.9096,40509.0
2016-01-22 13:20:00,21.44,21.49,21.4,21.41,33482.0,16.9017,16.9411,16.8702,16.8781,33482.0
2016-01-22 13:30:00,21.41,21.45,21.39,21.4,27676.0,16.8781,16.9096,16.8623,16.8702,27676.0
2016-01-22 13:40:00,21.41,21.47,21.4,21.46,53675.0,16.8781,16.9254,16.8702,16.9175,53675.0
2016-01-22 13:50:00,21.47,21.49,21.44,21.48,35520.0,16.9254,16.9411,16.9017,16.9333,35520.0
2016-01-22 14:00:00,21.48,21.49,21.42,21.47,48695.0,16.9333,16.9411,16.886,16.9254,48695.0
2016-01-22 14:10:00,21.48,21.53,21.47,21.5,49626.0,16.9333,16.9727,16.9254,16.949,49626.0
2016-01-22 14:20:00,21.49,21.5,21.42,21.46,40637.0,16.9411,16.949,16.886,16.9175,40637.0
2016-01-22 14:30:00,21.47,21.52,21.43,21.44,64838.0,16.9254,16.9648,16.8938,16.9017,64838.0
2016-01-22 14:40:00,21.44,21.46,21.42,21.45,35758.0,16.9017,16.9175,16.886,16.9096,35758.0
2016-01-22 14:50:00,21.47,21.51,21.44,21.51,41380.0,16.9254,16.9569,16.9017,16.9569,41380.0
2016-01-22 15:00:00,21.51,21.52,21.38,21.39,50729.0,16.9569,16.9648,16.8544,16.8623,50729.0
2016-01-22 15:10:00,21.38,21.45,21.37,21.42,53208.0,16.8544,16.9096,16.8465,16.886,53208.0
2016-01-22 15:20:00,21.41,21.48,21.4,21.48,65672.0,16.8781,16.9333,16.8702,16.9333,65672.0
2016-01-22 15:30:00,21.47,21.48,21.41,21.45,116484.0,16.9254,16.9333,16.8781,16.9096,116484.0
2016-01-22 15:40:00,21.46,21.51,21.43,21.48,117215.0,16.9175,16.9569,16.8938,16.9333,117215.0
2016-01-22 15:50:00,21.49,21.52,21.47,21.5,326647.0,16.9411,16.9648,16.9254,16.949,326647.0
2016-01-25 09:30:00,21.56,21.56,21.33,21.43,140601.0,16.9963,16.9963,16.815,16.8938,140601.0
2016-01-25 09:40:00,21.44,21.51,21.29,21.32,166322.0,16.9017,16.9569,16.7835,16.8071,166322.0
2016-01-25 09:50:00,21.32,21.51,21.32,21.36,85865.0,16.8071,16.9569,16.8071,16.8387,85865.0
2016-01-25 10:00:00,21.35,21.58,21.3,21.51,99421.0,16.8308,17.0121,16.7914,16.9569,99421.0
2016-01-25 10:10:00,21.5,21.54,21.4,21.53,88244.0,16.949,16.9806,16.8702,16.9727,88244.0
2016-01-25 10:20:00,21.52,21.56,21.44,21.46,60711.0,16.9648,16.9963,16.9017,16.9175,60711.0
2016-01-25 10:30:00,21.46,21.51,21.35,21.38,58477.0,16.9175,16.9569,16.8308,16.8544,58477.0
2016-01-25 10:40:00,21.38,21.38,21.31,21.36,51842.0,16.8544,16.8544,16.7992,16.8387,51842.0
2016-01-25 10:50:00,21.37,21.37,21.27,21.27,58890.0,16.8465,16.8465,16.7677,16.7677,58890.0
2016-01-25 11:00:00,21.26,21.26,21.18,21.24,119054.0,16.7598,16.7598,16.6968,16.7441,119054.0
2016-01-25 11:10:00,21.24,21.28,21.21,21.28,45199.0,16.7441,16.7756,16.7204,16.7756,45199.0
2016-01-25 11:20:00,21.28,21.38,21.27,21.37,57841.0,16.7756,16.8544,16.7677,16.8465,57841.0
2016-01-25 11:30:00,21.37,21.37,21.28,21.31,45174.0,16.8465,16.8465,16.7756,16.7992,45174.0
2016-01-25 11:40:00,21.31,21.32,21.22,21.3,43194.0,16.7992,16.8071,16.7283,16.7914,43194.0
2016-01-25 11:50:00,21.31,21.42,21.3,21.37,39927.0,16.7992,16.886,16.7914,16.8465,39927.0
2016-01-25 12:00:00,21.36,21.41,21.34,21.38,38590.0,16.8387,16.8781,16.8229,16.8544,38590.0
2016-01-25 12:10:00,21.37,21.4,21.31,21.39,45626.0,16.8465,16.8702,16.7992,16.8623,45626.0
2016-01-25 12:20:00,21.38,21.4,21.36,21.39,37101.0,16.8544,16.8702,16.8387,16.8623,37101.0
2016-01-25 12:30:00,21.38,21.46,21.36,21.46,46701.0,16.8544,16.9175,16.8387,16.9175,46701.0
2016-01-25 12:40:00,21.47,21.48,21.36,21.45,58073.0,16.9254,16.9333,16.8387,16.9096,58073.0
2016-01-25 12:50:00,21.44,21.5,21.43,21.5,51582.0,16.9017,16.949,16.8938,16.949,51582.0
2016-01-25 13:00:00,21.5,21.57,21.47,21.52,68363.0,16.949,17.0042,16.9254,16.9648,68363.0
2016-01-25 13:10:00,21.51,21.56,21.48,21.54,54609.0,16.9569,16.9963,16.9333,16.9806,54609.0
2016-01-25 13:20:00,21.54,21.57,21.51,21.54,47061.0,16.9806,17.0042,16.9569,16.9806,47061.0
2016-01-25 13:30:00,21.54,21.57,21.48,21.54,51188.0,16.9806,17.0042,16.9333,16.9806,51188.0
2016-01-25 13:40:00,21.54,21.57,21.42,21.42,95899.0,16.9806,17.0042,16.886,16.886,95899.0
2016-01-25 13:50:00,21.43,21.45,21.36,21.38,50563.0,16.8938,16.9096,16.8387,16.8544,50563.0
2016-01-25 14:00:00,21.37,21.45,21.35,21.45,51667.0,16.8465,16.9096,16.8308,16.9096,51667.0
2016-01-25 14:10:00,21.45,21.48,21.4,21.46,58113.0,16.9096,16.9333,16.8702,16.9175,58113.0
2016-01-25 14:20:00,21.46,21.46,21.38,21.43,42375.0,16.9175,16.9175,16.8544,16.8938,42375.0
2016-01-25 14:30:00,21.43,21.44,21.35,21.42,54153.0,16.8938,16.9017,16.8308,16.886,54153.0
2016-01-25 14:40:00,21.42,21.42,21.35,21.35,28326.0,16.886,16.886,16.8308,16.8308,28326.0
2016-01-25 14:50:00,21.35,21.38,21.32,21.36,46032.0,16.8308,16.8544,16.8071,16.8387,46032.0
2016-01-25 15:00:00,21.36,21.39,21.34,21.35,63748.0,16.8387,16.8623,16.8229,16.8308,63748.0
2016-01-25 15:10:00,21.34,21.35,21.28,21.31,73608.0,16.8229,16.8308,16.7756,16.7992,73608.0
2016-01-25 15:20:00,21.31,21.35,21.27,21.3,139744.0,16.7992,16.8308,16.7677,16.7914,139744.0
2016-01-25 15:30:00,21.31,21.32,21.23,21.26,92616.0,16.7992,16.8071,16.7362,16.7598,92616.0
2016-01-25 15:40:00,21.25,21.26,21.22,21.26,108230.0,16.7519,16.7598,16.7283,16.7598,108230.0
2016-01-25 15:50:00,21.26,21.27,21.18,21.21,341981.0,16.7598,16.7677,16.6968,16.7204,341981.0
2016-01-26 09:30:00,21.26,21.6,21.25,21.43,64263.0,16.7598,17.0279,16.7519,16.8938,64263.0
2016-01-26 09:40:00,21.43,21.48,21.31,21.33,111862.0,16.8938,16.9333,16.7992,16.815,111862.0
2016-01-26 09:50:00,21.34,21.38,21.27,21.33,69393.0,16.8229,16.8544,16.7677,16.815,69393.0
2016-01-26 10:00:00,21.33,21.49,21.33,21.48,149290.0,16.815,16.9411,16.815,16.9333,149290.0
2016-01-26 10:10:00,21.49,21.66,21.49,21.61,63959.0,16.9411,17.0752,16.9411,17.0357,63959.0
2016-01-26 10:20:00,21.62,21.78,21.6,21.78,101977.0,17.0436,17.1697,17.0279,17.1697,101977.0
2016-01-26 10:30:00,21.79,21.85,21.75,21.83,70220.0,17.1776,17.2249,17.1461,17.2092,70220.0
2016-01-26 10:40:00,21.83,21.86,21.75,21.76,258123.0,17.2092,17.2328,17.1461,17.154,258123.0
2016-01-26 10:50:00,21.76,21.83,21.75,21.83,142996.0,17.154,17.2092,17.1461,17.2092,142996.0
2016-01-26 11:00:00,21.83,21.99,21.83,21.95,119444.0,17.2092,17.3353,17.2092,17.3038,119444.0
2016-01-26 11:10:00,21.94,22.01,21.92,22.0,47124.0,17.2959,17.3511,17.2801,17.3432,47124.0
2016-01-26 11:20:00,22.0,22.02,21.96,22.01,74863.0,17.3432,17.3589,17.3116,17.3511,74863.0
2016-01-26 11:30:00,22.01,22.01,21.89,21.94,146401.0,17.3511,17.3511,17.2565,17.2959,146401.0
2016-01-26 11:40:00,21.94,21.94,21.87,21.88,63134.0,17.2959,17.2959,17.2407,17.2486,63134.0
2016-01-26 11:50:00,21.87,21.95,21.86,21.87,44586.0,17.2407,17.3038,17.2328,17.2407,44586.0
2016-01-26 12:00:00,21.87,21.91,21.86,21.89,28655.0,17.2407,17.2722,17.2328,17.2565,28655.0
2016-01-26 12:10:00,21.88,21.96,21.87,21.95,49682.0,17.2486,17.3116,17.2407,17.3038,49682.0
2016-01-26 12:20:00,21.95,22.02,21.93,22.02,59682.0,17.3038,17.3589,17.288,17.3589,59682.0
2016-01-26 12:30:00,22.02,22.02,21.95,21.96,35218.0,17.3589,17.3589,17.3038,17.3116,35218.0
2016-01-26 12:40:00,21.95,21.99,21.94,21.97,42833.0,17.3038,17.3353,17.2959,17.3195,42833.0
2016-01-26 12:50:00,21.97,22.04,21.94,22.03,50057.0,17.3195,17.3747,17.2959,17.3668,50057.0
2016-01-26 13:00:00,22.03,22.05,21.94,21.96,72833.0,17.3668,17.3826,17.2959,17.3116,72833.0
2016-01-26 13:10:00,21.96,22.0,21.95,21.96,40100.0,17.3116,17.3432,17.3038,17.3116,40100.0
2016-01-26 13:20:00,21.97,22.04,21.96,22.02,53792.0,17.3195,17.3747,17.3116,17.3589,53792.0
2016-01-26 13:30:00,22.02,22.03,21.96,21.99,52970.0,17.3589,17.3668,17.3116,17.3353,52970.0
2016-01-26 13:40:00,21.99,22.02,21.95,21.99,38304.0,17.3353,17.3589,17.3038,17.3353,38304.0
2016-01-26 13:50:00,21.98,21.99,21.94,21.95,60417.0,17.3274,17.3353,17.2959,17.3038,60417.0
2016-01-26 14:00:00,21.95,21.95,21.9,21.92,47425.0,17.3038,17.3038,17.2643,17.2801,47425.0
2016-01-26 14:10:00,21.92,21.93,21.88,21.9,41008.0,17.2801,17.288,17.2486,17.2643,41008.0
2016-01-26 14:20:00,21.91,21.93,21.88,21.89,42101.0,17.2722,17.288,17.2486,17.2565,42101.0
2016-01-26 14:30:00,21.89,21.95,21.88,21.93,83868.0,17.2565,17.3038,17.2486,17.288,83868.0
2016-01-26 14:40:00,21.92,21.95,21.9,21.92,45626.0,17.2801,17.3038,17.2643,17.2801,45626.0
2016-01-26 14:50:00,21.92,21.96,21.88,21.9,62337.0,17.2801,17.3116,17.2486,17.2643,62337.0
2016-01-26 15:00:00,21.9,21.91,21.83,21.85,71831.0,17.2643,17.2722,17.2092,17.2249,71831.0
2016-01-26 15:10:00,21.85,21.93,21.84,21.93,113580.0,17.2249,17.288,17.217,17.288,113580.0
2016-01-26 15:20:00,21.92,21.97,21.88,21.94,304972.0,17.2801,17.3195,17.2486,17.2959,304972.0
2016-01-26 15:30:00,21.93,21.97,21.9,21.96,194079.0,17.288,17.3195,17.2643,17.3116,194079.0
2016-01-26 15:40:00,21.95,22.02,21.95,22.0,217408.0,17.3038,17.3589,17.3038,17.3432,217408.0
2016-01-26 15:50:00,21.99,22.07,21.98,22.03,1254262.0,17.3353,17.3984,17.3274,17.3668,1254262.0
2016-01-27 09:30:00,21.88,22.07,21.61,22.07,94093.0,17.2486,17.3984,17.0357,17.3984,94093.0
2016-01-27 09:40:00,22.08,22.24,22.08,22.12,94606.0,17.4062,17.5324,17.4062,17.4378,94606.0
2016-01-27 09:50:00,22.11,22.11,21.9,21.94,70211.0,17.4299,17.4299,17.2643,17.2959,70211.0
2016-01-27 10:00:00,21.96,21.97,21.81,21.88,52071.0,17.3116,17.3195,17.1934,17.2486,52071.0
2016-01-27 10:10:00,21.87,21.88,21.75,21.75,62374.0,17.2407,17.2486,17.1461,17.1461,62374.0
2016-01-27 10:20:00,21.74,21.79,21.61,21.62,141961.0,17.1382,17.1776,17.0357,17.0436,141961.0
2016-01-27 10:30:00,21.63,21.78,21.61,21.77,104971.0,17.0515,17.1697,17.0357,17.1619,104971.0
2016-01-27 10:40:00,21.77,21.86,21.67,21.67,102349.0,17.1619,17.2328,17.083,17.083,102349.0
2016-01-27 10:50:00,21.68,21.7,21.57,21.6,93755.0,17.0909,17.1067,17.0042,17.0279,93755.0
2016-01-27 11:00:00,21.6,21.68,21.54,21.62,82614.0,17.0279,17.0909,16.9806,17.0436,82614.0
2016-01-27 11:10:00,21.62,21.69,21.58,21.66,71618.0,17.0436,17.0988,17.0121,17.0752,71618.0
2016-01-27 11:20:00,21.66,21.69,21.62,21.67,66152.0,17.0752,17.0988,17.0436,17.083,66152.0
2016-01-27 11:30:00,21.68,21.83,21.67,21.82,117060.0,17.0909,17.2092,17.083,17.2013,117060.0
2016-01-27 11:40:00,21.82,21.87,21.78,21.78,55949.0,17.2013,17.2407,17.1697,17.1697,55949.0
2016-01-27 11:50:00,21.79,21.81,21.69,21.71,98100.0,17.1776,17.1934,17.0988,17.1146,98100.0
2016-01-27 12:00:00,21.71,21.8,21.69,21.79,59717.0,17.1146,17.1855,17.0988,17.1776,59717.0
2016-01-27 12:10:00,21.79,21.91,21.79,21.89,99111.0,17.1776,17.2722,17.1776,17.2565,99111.0
2016-01-27 12:20:00,21.88,21.88,21.69,21.7,62974.0,17.2486,17.2486,17.0988,17.1067,62974.0
2016-01-27 12:30:00,21.7,21.74,21.65,21.73,59386.0,17.1067,17.1382,17.0673,17.1303,59386.0
2016-01-27 12:40:00,21.72,21.83,21.72,21.8,39039.0,17.1224,17.2092,17.1224,17.1855,39039.0
2016-01-27 12:50:00,21.8,21.8,21.74,21.74,30146.0,17.1855,17.1855,17.1382,17.1382,30146.0
2016-01-27 13:00:00,21.74,21.76,21.71,21.76,43639.0,17.1382,17.154,17.1146,17.154,43639.0
2016-01-27 13:10:00,21.77,21.79,21.69,21.7,47950.0,17.1619,17.1776,17.0988,17.1067,47950.0
2016-01-27 13:20:00,21.7,21.75,21.68,21.68,32650.0,17.1067,17.1461,17.0909,17.0909,32650.0
2016-01-27 13:30:00,21.68,21.73,21.68,21.69,39265.0,17.0909,17.1303,17.0909,17.0988,39265.0
2016-01-27 13:40:00,21.69,21.69,21.62,21.62,40605.0,17.0988,17.0988,17.0436,17.0436,40605.0
2016-01-27 13:50:00,21.62,21.73,21.59,21.72,28048.0,17.0436,17.1303,17.02,17.1224,28048.0
2016-01-27 14:00:00,21.72,21.81,21.48,21.48,51702.0,17.1224,17.1934,16.9333,16.9333,51702.0
2016-01-27 14:10:00,21.48,21.53,21.43,21.51,124479.0,16.9333,16.9727,16.8938,16.9569,124479.0
2016-01-27 14:20:00,21.5,21.58,21.49,21.55,60369.0,16.949,17.0121,16.9411,16.9884,60369.0
2016-01-27 14:30:00,21.55,21.59,21.4,21.41,71737.0,16.9884,17.02,16.8702,16.8781,71737.0
2016-01-27 14:40:00,21.41,21.47,21.37,21.42,125395.0,16.8781,16.9254,16.8465,16.886,125395.0
2016-01-27 14:50:00,21.42,21.48,21.33,21.37,109003.0,16.886,16.9333,16.815,16.8465,109003.0
2016-01-27 15:00:00,21.37,21.38,21.27,21.35,129956.0,16.8465,16.8544,16.7677,16.8308,129956.0
2016-01-27 15:10:00,21.34,21.35,21.23,21.26,161621.0,16.8229,16.8308,16.7362,16.7598,161621.0
2016-01-27 15:20:00,21.27,21.41,21.25,21.36,110489.0,16.7677,16.8781,16.7519,16.8387,110489.0
2016-01-27 15:30:00,21.36,21.39,21.29,21.29,123143.0,16.8387,16.8623,16.7835,16.7835,123143.0
2016-01-27 15:40:00,21.29,21.33,21.24,21.3,139240.0,16.7835,16.815,16.7441,16.7914,139240.0
2016-01-27 15:50:00,21.3,21.33,21.26,21.31,283565.0,16.7914,16.815,16.7598,16.7992,283565.0
2016-01-28 09:30:00,21.52,21.57,21.32,21.36,96720.0,16.9648,17.0042,16.8071,16.8387,96720.0
2016-01-28 09:40:00,21.35,21.41,21.25,21.37,77031.0,16.8308,16.8781,16.7519,16.8465,77031.0
2016-01-28 09:50:00,21.38,21.48,21.34,21.48,120563.0,16.8544,16.9333,16.8229,16.9333,120563.0
2016-01-28 10:00:00,21.46,21.5,21.34,21.39,75431.0,16.9175,16.949,16.8229,16.8623,75431.0
2016-01-28 10:10:00,21.39,21.51,21.39,21.43,71760.0,16.8623,16.9569,16.8623,16.8938,71760.0
2016-01-28 10:20:00,21.43,21.48,21.36,21.42,135956.0,16.8938,16.9333,16.8387,16.886,135956.0
2016-01-28 10:30:00,21.42,21.46,21.32,21.46,228075.0,16.886,16.9175,16.8071,16.9175,228075.0
2016-01-28 10:40:00,21.46,21.47,21.42,21.45,98104.0,16.9175,16.9254,16.886,16.9096,98104.0
2016-01-28 10:50:00,21.46,21.55,21.43,21.54,96864.0,16.9175,16.9884,16.8938,16.9806,96864.0
2016-01-28 11:00:00,21.54,21.6,21.51,21.58,93392.0,16.9806,17.0279,16.9569,17.0121,93392.0
2016-01-28 11:10:00,21.58,21.62,21.54,21.56,86816.0,17.0121,17.0436,16.9806,16.9963,86816.0
2016-01-28 11:20:00,21.57,21.62,21.53,21.55,80037.0,17.0042,17.0436,16.9727,16.9884,80037.0
2016-01-28 11:30:00,21.54,21.56,21.46,21.5,51322.0,16.9806,16.9963,16.9175,16.949,51322.0
2016-01-28 11:40:00,21.51,21.53,21.39,21.41,57740.0,16.9569,16.9727,16.8623,16.8781,57740.0
2016-01-28 11:50:00,21.42,21.49,21.35,21.35,57304.0,16.886,16.9411,16.8308,16.8308,57304.0
2016-01-28 12:00:00,21.35,21.47,21.35,21.42,57260.0,16.8308,16.9254,16.8308,16.886,57260.0
2016-01-28 12:10:00,21.42,21.46,21.39,21.42,51411.0,16.886,16.9175,16.8623,16.886,51411.0
2016-01-28 12:20:00,21.42,21.52,21.42,21.51,49488.0,16.886,16.9648,16.886,16.9569,49488.0
2016-01-28 12:30:00,21.51,21.54,21.47,21.49,100247.0,16.9569,16.9806,16.9254,16.9411,100247.0
2016-01-28 12:40:00,21.49,21.56,21.49,21.49,49532.0,16.9411,16.9963,16.9411,16.9411,49532.0
2016-01-28 12:50:00,21.49,21.51,21.41,21.47,31497.0,16.9411,16.9569,16.8781,16.9254,31497.0
2016-01-28 13:00:00,21.47,21.48,21.41,21.45,35799.0,16.9254,16.9333,16.8781,16.9096,35799.0
2016-01-28 13:10:00,21.45,21.51,21.41,21.42,50958.0,16.9096,16.9569,16.8781,16.886,50958.0
2016-01-28 13:20:00,21.41,21.51,21.39,21.5,58775.0,16.8781,16.9569,16.8623,16.949,58775.0
2016-01-28 13:30:00,21.49,21.53,21.46,21.52,59151.0,16.9411,16.9727,16.9175,16.9648,59151.0
2016-01-28 13:40:00,21.51,21.54,21.45,21.5,49952.0,16.9569,16.9806,16.9096,16.949,49952.0
2016-01-28 13:50:00,21.49,21.5,21.4,21.42,98316.0,16.9411,16.949,16.8702,16.886,98316.0
2016-01-28 14:00:00,21.42,21.5,21.41,21.45,69467.0,16.886,16.949,16.8781,16.9096,69467.0
2016-01-28 14:10:00,21.46,21.46,21.37,21.38,43304.0,16.9175,16.9175,16.8465,16.8544,43304.0
2016-01-28 14:20:00,21.39,21.45,21.38,21.45,58402.0,16.8623,16.9096,16.8544,16.9096,58402.0
2016-01-28 14:30:00,21.45,21.46,21.41,21.42,56298.0,16.9096,16.9175,16.8781,16.886,56298.0
2016-01-28 14:40:00,21.43,21.43,21.37,21.37,28554.0,16.8938,16.8938,16.8465,16.8465,28554.0
2016-01-28 14:50:00,21.38,21.39,21.29,21.34,115245.0,16.8544,16.8623,16.7835,16.8229,115245.0
2016-01-28 15:00:00,21.34,21.38,21.32,21.38,89553.0,16.8229,16.8544,16.8071,16.8544,89553.0
2016-01-28 15:10:00,21.39,21.43,21.39,21.41,47495.0,16.8623,16.8938,16.8623,16.8781,47495.0
2016-01-28 15:20:00,21.41,21.47,21.4,21.45,55750.0,16.8781,16.9254,16.8702,16.9096,55750.0
2016-01-28 15:30:00,21.44,21.49,21.43,21.45,82834.0,16.9017,16.9411,16.8938,16.9096,82834.0
2016-01-28 15:40:00,21.45,21.5,21.44,21.5,210173.0,16.9096,16.949,16.9017,16.949,210173.0
2016-01-28 15:50:00,21.49,21.54,21.48,21.48,245840.0,16.9411,16.9806,16.9333,16.9333,245840.0
2016-01-29 09:30:00,21.66,22.11,21.39,21.96,93820.0,17.0752,17.4299,16.8623,17.3116,93820.0
2016-01-29 09:40:00,21.93,22.14,21.9,22.14,104031.0,17.288,17.4535,17.2643,17.4535,104031.0
2016-01-29 09:50:00,22.13,22.3,22.09,22.24,103795.0,17.4457,17.5797,17.4141,17.5324,103795.0
2016-01-29 10:00:00,22.26,22.37,22.24,22.33,115422.0,17.5481,17.6349,17.5324,17.6033,115422.0
2016-01-29 10:10:00,22.33,22.38,22.26,22.31,107198.0,17.6033,17.6427,17.5481,17.5876,107198.0
2016-01-29 10:20:00,22.3,22.3,22.09,22.12,116879.0,17.5797,17.5797,17.4141,17.4378,116879.0
2016-01-29 10:30:00,22.12,22.12,22.02,22.05,76210.0,17.4378,17.4378,17.3589,17.3826,76210.0
2016-01-29 10:40:00,22.05,22.11,22.02,22.07,81277.0,17.3826,17.4299,17.3589,17.3984,81277.0
2016-01-29 10:50:00,22.06,22.11,22.02,22.05,101161.0,17.3905,17.4299,17.3589,17.3826,101161.0
2016-01-29 11:00:00,22.05,22.1,22.03,22.03,83792.0,17.3826,17.422,17.3668,17.3668,83792.0
2016-01-29 11:10:00,22.03,22.05,21.84,21.85,58173.0,17.3668,17.3826,17.217,17.2249,58173.0
2016-01-29 11:20:00,21.85,21.96,21.85,21.91,72800.0,17.2249,17.3116,17.2249,17.2722,72800.0
2016-01-29 11:30:00,21.91,21.92,21.8,21.81,73399.0,17.2722,17.2801,17.1855,17.1934,73399.0
2016-01-29 11:40:00,21.8,21.9,21.78,21.86,63510.0,17.1855,17.2643,17.1697,17.2328,63510.0
2016-01-29 11:50:00,21.86,21.89,21.81,21.82,79170.0,17.2328,17.2565,17.1934,17.2013,79170.0
2016-01-29 12:00:00,21.82,21.93,21.79,21.92,39313.0,17.2013,17.288,17.1776,17.2801,39313.0
2016-01-29 12:10:00,21.92,22.0,21.92,21.98,29937.0,17.2801,17.3432,17.2801,17.3274,29937.0
2016-01-29 12:20:00,21.99,22.03,21.97,21.98,65499.0,17.3353,17.3668,17.3195,17.3274,65499.0
2016-01-29 12:30:00,21.98,21.98,21.91,21.94,64328.0,17.3274,17.3274,17.2722,17.2959,64328.0
2016-01-29 12:40:00,21.93,21.99,21.92,21.92,40538.0,17.288,17.3353,17.2801,17.2801,40538.0
2016-01-29 12:50:00,21.91,21.99,21.91,21.99,26337.0,17.2722,17.3353,17.2722,17.3353,26337.0
2016-01-29 13:00:00,21.99,21.99,21.87,21.93,56488.0,17.3353,17.3353,17.2407,17.288,56488.0
2016-01-29 13:10:00,21.93,21.99,21.92,21.98,25096.0,17.288,17.3353,17.2801,17.3274,25096.0
2016-01-29 13:20:00,21.99,22.05,21.98,21.98,23165.0,17.3353,17.3826,17.3274,17.3274,23165.0
2016-01-29 13:30:00,21.99,22.05,21.98,22.04,64945.0,17.3353,17.3826,17.3274,17.3747,64945.0
2016-01-29 13:40:00,22.03,22.07,22.01,22.02,68596.0,17.3668,17.3984,17.3511,17.3589,68596.0
2016-01-29 13:50:00,22.03,22.03,21.95,21.96,40686.0,17.3668,17.3668,17.3038,17.3116,40686.0
2016-01-29 14:00:00,21.97,21.98,21.94,21.95,59097.0,17.3195,17.3274,17.2959,17.3038,59097.0
2016-01-29 14:10:00,21.96,21.96,21.89,21.93,115835.0,17.3116,17.3116,17.2565,17.288,115835.0
2016-01-29 14:20:00,21.92,21.93,21.89,21.91,105820.0,17.2801,17.288,17.2565,17.2722,105820.0
2016-01-29 14:30:00,21.9,21.92,21.87,21.87,59575.0,17.2643,17.2801,17.2407,17.2407,59575.0
2016-01-29 14:40:00,21.87,21.95,21.87,21.92,50004.0,17.2407,17.3038,17.2407,17.2801,50004.0
2016-01-29 14:50:00,21.92,21.93,21.88,21.91,121594.0,17.2801,17.288,17.2486,17.2722,121594.0
2016-01-29 15:00:00,21.92,21.92,21.87,21.91,112504.0,17.2801,17.2801,17.2407,17.2722,112504.0
2016-01-29 15:10:00,21.91,21.92,21.88,21.91,66449.0,17.2722,17.2801,17.2486,17.2722,66449.0
2016-01-29 15:20:00,21.9,21.92,21.88,21.92,111463.0,17.2643,17.2801,17.2486,17.2801,111463.0
2016-01-29 15:30:00,21.92,21.97,21.89,21.92,158029.0,17.2801,17.3195,17.2565,17.2801,158029.0
2016-01-29 15:40:00,21.93,21.96,21.92,21.94,327565.0,17.288,17.3116,17.2801,17.2959,327565.0
2016-01-29 15:50:00,21.94,21.98,21.89,21.93,1034149.0,17.2959,17.3274,17.2565,17.288,1034149.0
2016-02-01 09:30:00,21.69,21.7,21.44,21.48,104024.0,17.0988,17.1067,16.9017,16.9333,104024.0
2016-02-01 09:40:00,21.47,21.5,21.39,21.41,75412.0,16.9254,16.949,16.8623,16.8781,75412.0
2016-02-01 09:50:00,21.41,21.52,21.38,21.47,62687.0,16.8781,16.9648,16.8544,16.9254,62687.0
2016-02-01 10:00:00,21.47,21.73,21.46,21.71,160882.0,16.9254,17.1303,16.9175,17.1146,160882.0
2016-02-01 10:10:00,21.72,21.74,21.58,21.58,73744.0,17.1224,17.1382,17.0121,17.0121,73744.0
2016-02-01 10:20:00,21.59,21.68,21.58,21.67,61068.0,17.02,17.0909,17.0121,17.083,61068.0
2016-02-01 10:30:00,21.67,21.72,21.62,21.62,57801.0,17.083,17.1224,17.0436,17.0436,57801.0
2016-02-01 10:40:00,21.62,21.76,21.61,21.71,87948.0,17.0436,17.154,17.0357,17.1146,87948.0
2016-02-01 10:50:00,21.7,21.8,21.68,21.8,62170.0,17.1067,17.1855,17.0909,17.1855,62170.0
2016-02-01 11:00:00,21.8,21.82,21.75,21.77,66257.0,17.1855,17.2013,17.1461,17.1619,66257.0
2016-02-01 11:10:00,21.76,21.83,21.75,21.81,58705.0,17.154,17.2092,17.1461,17.1934,58705.0
2016-02-01 11:20:00,21.8,21.82,21.69,21.8,56522.0,17.1855,17.2013,17.0988,17.1855,56522.0
2016-02-01 11:30:00,21.81,21.86,21.79,21.85,40659.0,17.1934,17.2328,17.1776,17.2249,40659.0
2016-02-01 11:40:00,21.85,21.85,21.77,21.81,70526.0,17.2249,17.2249,17.1619,17.1934,70526.0
2016-02-01 11:50:00,21.81,21.86,21.79,21.86,69848.0,17.1934,17.2328,17.1776,17.2328,69848.0
2016-02-01 12:00:00,21.86,21.87,21.76,21.79,52901.0,17.2328,17.2407,17.154,17.1776,52901.0
2016-02-01 12:10:00,21.78,21.82,21.78,21.82,50868.0,17.1697,17.2013,17.1697,17.2013,50868.0
2016-02-01 12:20:00,21.82,21.83,21.8,21.8,46825.0,17.2013,17.2092,17.1855,17.1855,46825.0
2016-02-01 12:30:00,21.8,21.83,21.74,21.76,53156.0,17.1855,17.2092,17.1382,17.154,53156.0
2016-02-01 12:40:00,21.76,21.81,21.75,21.8,35256.0,17.154,17.1934,17.1461,17.1855,35256.0
2016-02-01 12:50:00,21.8,21.81,21.69,21.76,51802.0,17.1855,17.1934,17.0988,17.154,51802.0
2016-02-01 13:00:00,21.77,21.81,21.72,21.74,50900.0,17.1619,17.1934,17.1224,17.1382,50900.0
2016-02-01 13:10:00,21.73,21.75,21.7,21.73,48693.0,17.1303,17.1461,17.1067,17.1303,48693.0
2016-02-01 13:20:00,21.73,21.76,21.7,21.76,50713.0,17.1303,17.154,17.1067,17.154,50713.0
2016-02-01 13:30:00,21.75,21.76,21.71,21.71,34330.0,17.1461,17.154,17.1146,17.1146,34330.0
2016-02-01 13:40:00,21.71,21.75,21.68,21.74,69606.0,17.1146,17.1461,17.0909,17.1382,69606.0
2016-02-01 13:50:00,21.74,21.78,21.72,21.74,55696.0,17.1382,17.1697,17.1224,17.1382,55696.0
2016-02-01 14:00:00,21.74,21.78,21.68,21.68,68129.0,17.1382,17.1697,17.0909,17.0909,68129.0
2016-02-01 14:10:00,21.68,21.73,21.67,21.7,62035.0,17.0909,17.1303,17.083,17.1067,62035.0
2016-02-01 14:20:00,21.71,21.77,21.7,21.73,58926.0,17.1146,17.1619,17.1067,17.1303,58926.0
2016-02-01 14:30:00,21.73,21.73,21.69,21.71,73068.0,17.1303,17.1303,17.0988,17.1146,73068.0
2016-02-01 14:40:00,21.72,21.79,21.69,21.7,85696.0,17.1224,17.1776,17.0988,17.1067,85696.0
2016-02-01 14:50:00,21.7,21.76,21.66,21.74,69417.0,17.1067,17.154,17.0752,17.1382,69417.0
2016-02-01 15:00:00,21.74,21.76,21.68,21.72,147830.0,17.1382,17.154,17.0909,17.1224,147830.0
2016-02-01 15:10:00,21.72,21.78,21.65,21.78,84344.0,17.1224,17.1697,17.0673,17.1697,84344.0
2016-02-01 15:20:00,21.78,21.85,21.76,21.85,80724.0,17.1697,17.2249,17.154,17.2249,80724.0
2016-02-01 15:30:00,21.85,21.88,21.8,21.8,108776.0,17.2249,17.2486,17.1855,17.1855,108776.0
2016-02-01 15:40:00,21.8,21.9,21.8,21.81,134202.0,17.1855,17.2643,17.1855,17.1934,134202.0
2016-02-01 15:50:00,21.82,21.87,21.81,21.84,496856.0,17.2013,17.2407,17.1934,17.217,496856.0
2016-02-02 09:30:00,21.69,21.93,21.55,21.62,71613.0,17.0988,17.288,16.9884,17.0436,71613.0
2016-02-02 09:40:00,21.62,21.7,21.56,21.56,113925.0,17.0436,17.1067,16.9963,16.9963,113925.0
2016-02-02 09:50:00,21.56,21.64,21.55,21.6,76751.0,16.9963,17.0594,16.9884,17.0279,76751.0
2016-02-02 10:00:00,21.61,21.82,21.59,21.8,84915.0,17.0357,17.2013,17.02,17.1855,84915.0
2016-02-02 10:10:00,21.8,21.81,21.65,21.68,82713.0,17.1855,17.1934,17.0673,17.0909,82713.0
2016-02-02 10:20:00,21.67,21.72,21.65,21.71,50674.0,17.083,17.1224,17.0673,17.1146,50674.0
2016-02-02 10:30:00,21.7,21.77,21.69,21.76,63296.0,17.1067,17.1619,17.0988,17.154,63296.0
2016-02-02 10:40:00,21.75,21.76,21.72,21.75,80304.0,17.1461,17.154,17.1224,17.1461,80304.0
2016-02-02 10:50:00,21.75,21.78,21.74,21.76,44614.0,17.1461,17.1697,17.1382,17.154,44614.0
2016-02-02 11:00:00,21.76,21.92,21.76,21.91,219990.0,17.154,17.2801,17.154,17.2722,219990.0
2016-02-02 11:10:00,21.92,21.97,21.88,21.94,148667.0,17.2801,17.3195,17.2486,17.2959,148667.0
2016-02-02 11:20:00,21.94,21.95,21.87,21.88,231635.0,17.2959,17.3038,17.2407,17.2486,231635.0
2016-02-02 11:30:00,21.88,21.94,21.87,21.94,46670.0,17.2486,17.2959,17.2407,17.2959,46670.0
2016-02-02 11:40:00,21.94,21.94,21.82,21.83,69747.0,17.2959,17.2959,17.2013,17.2092,69747.0
2016-02-02 11:50:00,21.83,21.86,21.8,21.82,41155.0,17.2092,17.2328,17.1855,17.2013,41155.0
2016-02-02 12:00:00,21.81,21.85,21.77,21.78,59901.0,17.1934,17.2249,17.1619,17.1697,59901.0
2016-02-02 12:10:00,21.78,21.79,21.75,21.78,45116.0,17.1697,17.1776,17.1461,17.1697,45116.0
2016-02-02 12:20:00,21.78,21.8,21.77,21.79,34450.0,17.1697,17.1855,17.1619,17.1776,34450.0
2016-02-02 12:30:00,21.79,21.87,21.77,21.85,68489.0,17.1776,17.2407,17.1619,17.2249,68489.0
2016-02-02 12:40:00,21.85,21.86,21.83,21.83,87945.0,17.2249,17.2328,17.2092,17.2092,87945.0
2016-02-02 12:50:00,21.84,21.84,21.8,21.83,61001.0,17.217,17.217,17.1855,17.2092,61001.0
2016-02-02 13:00:00,21.83,21.84,21.76,21.76,65214.0,17.2092,17.217,17.154,17.154,65214.0
2016-02-02 13:10:00,21.76,21.78,21.73,21.77,41618.0,17.154,17.1697,17.1303,17.1619,41618.0
2016-02-02 13:20:00,21.77,21.82,21.75,21.8,38817.0,17.1619,17.2013,17.1461,17.1855,38817.0
2016-02-02 13:30:00,21.8,21.8,21.72,21.73,62964.0,17.1855,17.1855,17.1224,17.1303,62964.0
2016-02-02 13:40:00,21.72,21.76,21.71,21.72,78031.0,17.1224,17.154,17.1146,17.1224,78031.0
2016-02-02 13:50:00,21.73,21.73,21.61,21.61,65526.0,17.1303,17.1303,17.0357,17.0357,65526.0
2016-02-02 14:00:00,21.62,21.7,21.62,21.66,57797.0,17.0436,17.1067,17.0436,17.0752,57797.0
2016-02-02 14:10:00,21.67,21.7,21.63,21.65,64024.0,17.083,17.1067,17.0515,17.0673,64024.0
2016-02-02 14:20:00,21.65,21.66,21.59,21.59,57088.0,17.0673,17.0752,17.02,17.02,57088.0
2016-02-02 14:30:00,21.6,21.63,21.57,21.62,76531.0,17.0279,17.0515,17.0042,17.0436,76531.0
2016-02-02 14:40:00,21.62,21.63,21.58,21.61,107812.0,17.0436,17.0515,17.0121,17.0357,107812.0
2016-02-02 14:50:00,21.61,21.64,21.54,21.55,68426.0,17.0357,17.0594,16.9806,16.9884,68426.0
2016-02-02 15:00:00,21.54,21.59,21.53,21.56,66076.0,16.9806,17.02,16.9727,16.9963,66076.0
2016-02-02 15:10:00,21.56,21.6,21.54,21.57,76252.0,16.9963,17.0279,16.9806,17.0042,76252.0
2016-02-02 15:20:00,21.57,21.6,21.5,21.57,90292.0,17.0042,17.0279,16.949,17.0042,90292.0
2016-02-02 15:30:00,21.57,21.64,21.56,21.63,114905.0,17.0042,17.0594,16.9963,17.0515,114905.0
2016-02-02 15:40:00,21.63,21.67,21.58,21.63,106093.0,17.0515,17.083,17.0121,17.0515,106093.0
2016-02-02 15:50:00,21.63,21.64,21.55,21.56,290708.0,17.0515,17.0594,16.9884,16.9963,290708.0
2016-02-03 09:30:00,22.14,22.26,21.36,21.48,127117.0,17.4535,17.5481,16.8387,16.9333,127117.0
2016-02-03 09:40:00,21.49,21.64,21.49,21.6,137053.0,16.9411,17.0594,16.9411,17.0279,137053.0
2016-02-03 09:50:00,21.6,21.65,21.5,21.52,104355.0,17.0279,17.0673,16.949,16.9648,104355.0
2016-02-03 10:00:00,21.51,21.67,21.47,21.55,111747.0,16.9569,17.083,16.9254,16.9884,111747.0
2016-02-03 10:10:00,21.55,21.55,21.44,21.5,70059.0,16.9884,16.9884,16.9017,16.949,70059.0
2016-02-03 10:20:00,21.5,21.51,21.38,21.38,75056.0,16.949,16.9569,16.8544,16.8544,75056.0
2016-02-03 10:30:00,21.37,21.44,21.31,21.44,80378.0,16.8465,16.9017,16.7992,16.9017,80378.0
2016-02-03 10:40:00,21.43,21.53,21.43,21.48,84956.0,16.8938,16.9727,16.8938,16.9333,84956.0
2016-02-03 10:50:00,21.48,21.69,21.47,21.63,92157.0,16.9333,17.0988,16.9254,17.0515,92157.0
2016-02-03 11:00:00,21.62,21.64,21.57,21.61,75799.0,17.0436,17.0594,17.0042,17.0357,75799.0
2016-02-03 11:10:00,21.62,21.8,21.58,21.79,55937.0,17.0436,17.1855,17.0121,17.1776,55937.0
2016-02-03 11:20:00,21.79,21.85,21.75,21.78,75732.0,17.1776,17.2249,17.1461,17.1697,75732.0
2016-02-03 11:30:00,21.77,21.8,21.68,21.8,55693.0,17.1619,17.1855,17.0909,17.1855,55693.0
2016-02-03 11:40:00,21.8,21.9,21.77,21.78,146497.0,17.1855,17.2643,17.1619,17.1697,146497.0
2016-02-03 11:50:00,21.79,21.81,21.71,21.74,67915.0,17.1776,17.1934,17.1146,17.1382,67915.0
2016-02-03 12:00:00,21.75,21.82,21.75,21.79,62150.0,17.1461,17.2013,17.1461,17.1776,62150.0
2016-02-03 12:10:00,21.79,21.85,21.73,21.84,48282.0,17.1776,17.2249,17.1303,17.217,48282.0
2016-02-03 12:20:00,21.84,21.95,21.84,21.91,118406.0,17.217,17.3038,17.217,17.2722,118406.0
2016-02-03 12:30:00,21.92,21.93,21.84,21.87,57364.0,17.2801,17.288,17.217,17.2407,57364.0
2016-02-03 12:40:00,21.87,21.94,21.84,21.94,47387.0,17.2407,17.2959,17.217,17.2959,47387.0
2016-02-03 12:50:00,21.94,21.99,21.9,21.98,54356.0,17.2959,17.3353,17.2643,17.3274,54356.0
2016-02-03 13:00:00,21.98,22.03,21.93,21.93,80021.0,17.3274,17.3668,17.288,17.288,80021.0
2016-02-03 13:10:00,21.93,21.96,21.9,21.92,49447.0,17.288,17.3116,17.2643,17.2801,49447.0
2016-02-03 13:20:00,21.92,21.97,21.89,21.95,52783.0,17.2801,17.3195,17.2565,17.3038,52783.0
2016-02-03 13:30:00,21.95,21.97,21.88,21.88,70995.0,17.3038,17.3195,17.2486,17.2486,70995.0
2016-02-03 13:40:00,21.88,21.91,21.87,21.9,33944.0,17.2486,17.2722,17.2407,17.2643,33944.0
2016-02-03 13:50:00,21.9,21.92,21.87,21.89,61830.0,17.2643,17.2801,17.2407,17.2565,61830.0
2016-02-03 14:00:00,21.89,21.98,21.89,21.93,52927.0,17.2565,17.3274,17.2565,17.288,52927.0
2016-02-03 14:10:00,21.93,22.01,21.93,21.98,76825.0,17.288,17.3511,17.288,17.3274,76825.0
2016-02-03 14:20:00,21.99,22.2,21.98,22.18,137593.0,17.3353,17.5008,17.3274,17.4851,137593.0
2016-02-03 14:30:00,22.18,22.21,22.16,22.18,94399.0,17.4851,17.5087,17.4693,17.4851,94399.0
2016-02-03 14:40:00,22.18,22.26,22.16,22.23,82761.0,17.4851,17.5481,17.4693,17.5245,82761.0
2016-02-03 14:50:00,22.22,22.28,22.18,22.24,89606.0,17.5166,17.5639,17.4851,17.5324,89606.0
2016-02-03 15:00:00,22.25,22.33,22.22,22.33,98967.0,17.5403,17.6033,17.5166,17.6033,98967.0
2016-02-03 15:10:00,22.32,22.36,22.26,22.3,103787.0,17.5954,17.627,17.5481,17.5797,103787.0
2016-02-03 15:20:00,22.31,22.33,22.23,22.23,104260.0,17.5876,17.6033,17.5245,17.5245,104260.0
2016-02-03 15:30:00,22.22,22.25,22.17,22.22,119312.0,17.5166,17.5403,17.4772,17.5166,119312.0
2016-02-03 15:40:00,22.21,22.26,22.18,22.24,135998.0,17.5087,17.5481,17.4851,17.5324,135998.0
2016-02-03 15:50:00,22.25,22.25,22.18,22.2,279052.0,17.5403,17.5403,17.4851,17.5008,279052.0
2016-02-04 09:30:00,21.76,22.19,21.47,22.15,338582.0,17.154,17.493,16.9254,17.4614,338582.0
2016-02-04 09:40:00,22.14,22.59,22.13,22.55,173444.0,17.4535,17.8083,17.4457,17.7768,173444.0
2016-02-04 09:50:00,22.54,22.66,22.45,22.6,103458.0,17.7689,17.8635,17.6979,17.8162,103458.0
2016-02-04 10:00:00,22.6,22.77,22.5,22.77,128336.0,17.8162,17.9502,17.7373,17.9502,128336.0
2016-02-04 10:10:00,22.76,22.95,22.69,22.95,90714.0,17.9423,18.0921,17.8871,18.0921,90714.0
2016-02-04 10:20:00,22.95,23.04,22.88,22.91,127335.0,18.0921,18.163,18.0369,18.0606,127335.0
2016-02-04 10:30:00,22.9,23.07,22.83,23.07,62593.0,18.0527,18.1867,17.9975,18.1867,62593.0
2016-02-04 10:40:00,23.06,23.13,23.04,23.12,92151.0,18.1788,18.234,18.163,18.2261,92151.0
2016-02-04 10:50:00,23.13,23.15,23.01,23.1,73298.0,18.234,18.2498,18.1394,18.2103,73298.0
2016-02-04 11:00:00,23.1,23.1,22.91,22.91,66441.0,18.2103,18.2103,18.0606,18.0606,66441.0
2016-02-04 11:10:00,22.91,22.92,22.69,22.69,84149.0,18.0606,18.0684,17.8871,17.8871,84149.0
2016-02-04 11:20:00,22.69,22.81,22.69,22.75,78358.0,17.8871,17.9817,17.8871,17.9344,78358.0
2016-02-04 11:30:00,22.74,22.74,22.64,22.66,54182.0,17.9265,17.9265,17.8477,17.8635,54182.0
2016-02-04 11:40:00,22.66,22.71,22.43,22.53,119986.0,17.8635,17.9029,17.6822,17.761,119986.0
2016-02-04 11:50:00,22.53,22.66,22.52,22.59,51783.0,17.761,17.8635,17.7531,17.8083,51783.0
2016-02-04 12:00:00,22.6,22.72,22.55,22.69,64463.0,17.8162,17.9108,17.7768,17.8871,64463.0
2016-02-04 12:10:00,22.7,22.75,22.64,22.67,59219.0,17.895,17.9344,17.8477,17.8714,59219.0
2016-02-04 12:20:00,22.67,22.69,22.54,22.6,48698.0,17.8714,17.8871,17.7689,17.8162,48698.0
2016-02-04 12:30:00,22.6,22.71,22.54,22.69,54632.0,17.8162,17.9029,17.7689,17.8871,54632.0
2016-02-04 12:40:00,22.69,22.75,22.66,22.71,37474.0,17.8871,17.9344,17.8635,17.9029,37474.0
2016-02-04 12:50:00,22.72,22.74,22.66,22.66,42661.0,17.9108,17.9265,17.8635,17.8635,42661.0
2016-02-04 13:00:00,22.66,22.7,22.62,22.69,38778.0,17.8635,17.895,17.8319,17.8871,38778.0
2016-02-04 13:10:00,22.7,22.74,22.58,22.58,50103.0,17.895,17.9265,17.8004,17.8004,50103.0
2016-02-04 13:20:00,22.58,22.61,22.56,22.6,38027.0,17.8004,17.8241,17.7846,17.8162,38027.0
2016-02-04 13:30:00,22.59,22.68,22.59,22.62,30448.0,17.8083,17.8792,17.8083,17.8319,30448.0
2016-02-04 13:40:00,22.61,22.61,22.51,22.51,36735.0,17.8241,17.8241,17.7452,17.7452,36735.0
2016-02-04 13:50:00,22.52,22.58,22.5,22.57,38142.0,17.7531,17.8004,17.7373,17.7925,38142.0
2016-02-04 14:00:00,22.57,22.57,22.47,22.52,46953.0,17.7925,17.7925,17.7137,17.7531,46953.0
2016-02-04 14:10:00,22.51,22.58,22.49,22.58,35173.0,17.7452,17.8004,17.7295,17.8004,35173.0
2016-02-04 14:20:00,22.58,22.58,22.5,22.52,42752.0,17.8004,17.8004,17.7373,17.7531,42752.0
2016-02-04 14:30:00,22.51,22.58,22.5,22.52,45340.0,17.7452,17.8004,17.7373,17.7531,45340.0
2016-02-04 14:40:00,22.51,22.55,22.5,22.55,37706.0,17.7452,17.7768,17.7373,17.7768,37706.0
2016-02-04 14:50:00,22.55,22.58,22.51,22.57,37937.0,17.7768,17.8004,17.7452,17.7925,37937.0
2016-02-04 15:00:00,22.57,22.58,22.5,22.53,52333.0,17.7925,17.8004,17.7373,17.761,52333.0
2016-02-04 15:10:00,22.53,22.61,22.53,22.55,55159.0,17.761,17.8241,17.761,17.7768,55159.0
2016-02-04 15:20:00,22.55,22.58,22.54,22.55,47845.0,17.7768,17.8004,17.7689,17.7768,47845.0
2016-02-04 15:30:00,22.55,22.62,22.54,22.62,71184.0,17.7768,17.8319,17.7689,17.8319,71184.0
2016-02-04 15:40:00,22.61,22.65,22.58,22.58,147912.0,17.8241,17.8556,17.8004,17.8004,147912.0
2016-02-04 15:50:00,22.59,22.6,22.56,22.58,309031.0,17.8083,17.8162,17.7846,17.8004,309031.0
2016-02-05 09:30:00,22.57,22.83,22.44,22.72,151274.0,17.7925,17.9975,17.69,17.9108,151274.0
2016-02-05 09:40:00,22.72,22.79,22.57,22.66,93509.0,17.9108,17.966,17.7925,17.8635,93509.0
2016-02-05 09:50:00,22.66,22.96,22.66,22.9,108376.0,17.8635,18.1,17.8635,18.0527,108376.0
2016-02-05 10:00:00,22.9,23.08,22.89,22.91,128797.0,18.0527,18.1946,18.0448,18.0606,128797.0
2016-02-05 10:10:00,22.91,22.94,22.81,22.88,76309.0,18.0606,18.0842,17.9817,18.0369,76309.0
2016-02-05 10:20:00,22.87,22.92,22.62,22.62,97043.0,18.029,18.0684,17.8319,17.8319,97043.0
2016-02-05 10:30:00,22.62,22.79,22.62,22.79,138790.0,17.8319,17.966,17.8319,17.966,138790.0
2016-02-05 10:40:00,22.8,22.91,22.74,22.77,63019.0,17.9738,18.0606,17.9265,17.9502,63019.0
2016-02-05 10:50:00,22.76,22.79,22.6,22.61,48134.0,17.9423,17.966,17.8162,17.8241,48134.0
2016-02-05 11:00:00,22.62,22.66,22.54,22.59,71693.0,17.8319,17.8635,17.7689,17.8083,71693.0
2016-02-05 11:10:00,22.58,22.68,22.56,22.61,68902.0,17.8004,17.8792,17.7846,17.8241,68902.0
2016-02-05 11:20:00,22.61,22.66,22.59,22.64,56535.0,17.8241,17.8635,17.8083,17.8477,56535.0
2016-02-05 11:30:00,22.64,22.67,22.58,22.62,57572.0,17.8477,17.8714,17.8004,17.8319,57572.0
2016-02-05 11:40:00,22.62,22.65,22.59,22.64,56681.0,17.8319,17.8556,17.8083,17.8477,56681.0
2016-02-05 11:50:00,22.65,22.7,22.64,22.66,52632.0,17.8556,17.895,17.8477,17.8635,52632.0
2016-02-05 12:00:00,22.66,22.67,22.55,22.59,58046.0,17.8635,17.8714,17.7768,17.8083,58046.0
2016-02-05 12:10:00,22.58,22.61,22.56,22.58,42533.0,17.8004,17.8241,17.7846,17.8004,42533.0
2016-02-05 12:20:00,22.58,22.64,22.57,22.63,27538.0,17.8004,17.8477,17.7925,17.8398,27538.0
2016-02-05 12:30:00,22.63,22.72,22.63,22.72,32233.0,17.8398,17.9108,17.8398,17.9108,32233.0
2016-02-05 12:40:00,22.71,22.71,22.65,22.65,40016.0,17.9029,17.9029,17.8556,17.8556,40016.0
2016-02-05 12:50:00,22.65,22.66,22.5,22.54,44155.0,17.8556,17.8635,17.7373,17.7689,44155.0
2016-02-05 13:00:00,22.54,22.58,22.52,22.57,43792.0,17.7689,17.8004,17.7531,17.7925,43792.0
2016-02-05 13:10:00,22.57,22.57,22.51,22.53,42750.0,17.7925,17.7925,17.7452,17.761,42750.0
2016-02-05 13:20:00,22.53,22.56,22.51,22.55,38925.0,17.761,17.7846,17.7452,17.7768,38925.0
2016-02-05 13:30:00,22.55,22.56,22.5,22.53,66363.0,17.7768,17.7846,17.7373,17.761,66363.0
2016-02-05 13:40:00,22.53,22.59,22.53,22.56,88120.0,17.761,17.8083,17.761,17.7846,88120.0
2016-02-05 13:50:00,22.56,22.58,22.53,22.56,121609.0,17.7846,17.8004,17.761,17.7846,121609.0
2016-02-05 14:00:00,22.56,22.58,22.53,22.56,78472.0,17.7846,17.8004,17.761,17.7846,78472.0
2016-02-05 14:10:00,22.56,22.57,22.53,22.55,219967.0,17.7846,17.7925,17.761,17.7768,219967.0
2016-02-05 14:20:00,22.55,22.57,22.51,22.55,106711.0,17.7768,17.7925,17.7452,17.7768,106711.0
2016-02-05 14:30:00,22.55,22.61,22.55,22.58,55857.0,17.7768,17.8241,17.7768,17.8004,55857.0
2016-02-05 14:40:00,22.57,22.65,22.56,22.65,67255.0,17.7925,17.8556,17.7846,17.8556,67255.0
2016-02-05 14:50:00,22.66,22.66,22.56,22.61,66294.0,17.8635,17.8635,17.7846,17.8241,66294.0
2016-02-05 15:00:00,22.61,22.62,22.53,22.56,114927.0,17.8241,17.8319,17.761,17.7846,114927.0
2016-02-05 15:10:00,22.57,22.68,22.56,22.67,113821.0,17.7925,17.8792,17.7846,17.8714,113821.0
2016-02-05 15:20:00,22.67,22.67,22.61,22.63,95839.0,17.8714,17.8714,17.8241,17.8398,95839.0
2016-02-05 15:30:00,22.63,22.63,22.55,22.58,153950.0,17.8398,17.8398,17.7768,17.8004,153950.0
2016-02-05 15:40:00,22.57,22.6,22.55,22.59,143966.0,17.7925,17.8162,17.7768,17.8083,143966.0
2016-02-05 15:50:00,22.6,22.64,22.56,22.64,423329.0,17.8162,17.8477,17.7846,17.8477,423329.0
2016-02-08 09:30:00,22.33,22.59,22.32,22.41,74322.0,17.6033,17.8083,17.5954,17.6664,74322.0
2016-02-08 09:40:00,22.42,22.55,22.34,22.42,64967.0,17.6743,17.7768,17.6112,17.6743,64967.0
2016-02-08 09:50:00,22.41,22.52,22.25,22.42,127149.0,17.6664,17.7531,17.5403,17.6743,127149.0
2016-02-08 10:00:00,22.41,22.47,22.24,22.25,107001.0,17.6664,17.7137,17.5324,17.5403,107001.0
2016-02-08 10:10:00,22.26,22.41,22.23,22.27,99355.0,17.5481,17.6664,17.5245,17.556,99355.0
2016-02-08 10:20:00,22.27,22.34,22.24,22.28,67910.0,17.556,17.6112,17.5324,17.5639,67910.0
2016-02-08 10:30:00,22.27,22.41,22.24,22.4,135672.0,17.556,17.6664,17.5324,17.6585,135672.0
2016-02-08 10:40:00,22.4,22.5,22.38,22.5,182822.0,17.6585,17.7373,17.6427,17.7373,182822.0
2016-02-08 10:50:00,22.49,22.53,22.4,22.41,161235.0,17.7295,17.761,17.6585,17.6664,161235.0
2016-02-08 11:00:00,22.42,22.44,22.29,22.31,164167.0,17.6743,17.69,17.5718,17.5876,164167.0
2016-02-08 11:10:00,22.31,22.39,22.29,22.37,113533.0,17.5876,17.6506,17.5718,17.6349,113533.0
2016-02-08 11:20:00,22.37,22.45,22.36,22.37,58285.0,17.6349,17.6979,17.627,17.6349,58285.0
2016-02-08 11:30:00,22.37,22.41,22.33,22.34,47512.0,17.6349,17.6664,17.6033,17.6112,47512.0
2016-02-08 11:40:00,22.34,22.42,22.28,22.28,184588.0,17.6112,17.6743,17.5639,17.5639,184588.0
2016-02-08 11:50:00,22.28,22.31,22.24,22.29,55217.0,17.5639,17.5876,17.5324,17.5718,55217.0
2016-02-08 12:00:00,22.3,22.35,22.29,22.33,42091.0,17.5797,17.6191,17.5718,17.6033,42091.0
2016-02-08 12:10:00,22.33,22.38,22.32,22.37,114546.0,17.6033,17.6427,17.5954,17.6349,114546.0
2016-02-08 12:20:00,22.36,22.39,22.35,22.37,46275.0,17.627,17.6506,17.6191,17.6349,46275.0
2016-02-08 12:30:00,22.37,22.38,22.34,22.35,95814.0,17.6349,17.6427,17.6112,17.6191,95814.0
2016-02-08 12:40:00,22.35,22.38,22.34,22.34,48916.0,17.6191,17.6427,17.6112,17.6112,48916.0
2016-02-08 12:50:00,22.35,22.38,22.34,22.34,64736.0,17.6191,17.6427,17.6112,17.6112,64736.0
2016-02-08 13:00:00,22.34,22.36,22.33,22.33,76980.0,17.6112,17.627,17.6033,17.6033,76980.0
2016-02-08 13:10:00,22.34,22.34,22.26,22.26,56775.0,17.6112,17.6112,17.5481,17.5481,56775.0
2016-02-08 13:20:00,22.26,22.27,22.18,22.21,105577.0,17.5481,17.556,17.4851,17.5087,105577.0
2016-02-08 13:30:00,22.2,22.27,22.2,22.25,87881.0,17.5008,17.556,17.5008,17.5403,87881.0
2016-02-08 13:40:00,22.25,22.26,22.21,22.21,112720.0,17.5403,17.5481,17.5087,17.5087,112720.0
2016-02-08 13:50:00,22.21,22.22,22.11,22.13,45091.0,17.5087,17.5166,17.4299,17.4457,45091.0
2016-02-08 14:00:00,22.12,22.18,22.12,22.15,59690.0,17.4378,17.4851,17.4378,17.4614,59690.0
2016-02-08 14:10:00,22.16,22.16,22.04,22.06,43025.0,17.4693,17.4693,17.3747,17.3905,43025.0
2016-02-08 14:20:00,22.06,22.08,22.04,22.07,53244.0,17.3905,17.4062,17.3747,17.3984,53244.0
2016-02-08 14:30:00,22.06,22.1,22.03,22.09,53606.0,17.3905,17.422,17.3668,17.4141,53606.0
2016-02-08 14:40:00,22.08,22.14,22.08,22.13,55365.0,17.4062,17.4535,17.4062,17.4457,55365.0
2016-02-08 14:50:00,22.13,22.15,22.1,22.11,46338.0,17.4457,17.4614,17.422,17.4299,46338.0
2016-02-08 15:00:00,22.1,22.16,22.09,22.14,60631.0,17.422,17.4693,17.4141,17.4535,60631.0
2016-02-08 15:10:00,22.14,22.22,22.13,22.21,100487.0,17.4535,17.5166,17.4457,17.5087,100487.0
2016-02-08 15:20:00,22.2,22.24,22.19,22.21,140695.0,17.5008,17.5324,17.493,17.5087,140695.0
2016-02-08 15:30:00,22.21,22.31,22.21,22.29,178346.0,17.5087,17.5876,17.5087,17.5718,178346.0
2016-02-08 15:40:00,22.3,22.44,22.29,22.37,215845.0,17.5797,17.69,17.5718,17.6349,215845.0
2016-02-08 15:50:00,22.37,22.38,22.3,22.35,321996.0,17.6349,17.6427,17.5797,17.6191,321996.0
2016-02-09 09:30:00,22.15,22.27,22.07,22.26,68422.0,17.4614,17.556,17.3984,17.5481,68422.0
2016-02-09 09:40:00,22.27,22.55,22.23,22.54,123717.0,17.556,17.7768,17.5245,17.7689,123717.0
2016-02-09 09:50:00,22.55,22.58,22.46,22.48,70326.0,17.7768,17.8004,17.7058,17.7216,70326.0
2016-02-09 10:00:00,22.48,22.64,22.43,22.62,91232.0,17.7216,17.8477,17.6822,17.8319,91232.0
2016-02-09 10:10:00,22.62,22.64,22.47,22.51,99813.0,17.8319,17.8477,17.7137,17.7452,99813.0
2016-02-09 10:20:00,22.51,22.6,22.5,22.59,89536.0,17.7452,17.8162,17.7373,17.8083,89536.0
2016-02-09 10:30:00,22.59,22.59,22.36,22.41,65786.0,17.8083,17.8083,17.627,17.6664,65786.0
2016-02-09 10:40:00,22.4,22.4,22.29,22.36,77805.0,17.6585,17.6585,17.5718,17.627,77805.0
2016-02-09 10:50:00,22.36,22.36,22.25,22.29,58653.0,17.627,17.627,17.5403,17.5718,58653.0
2016-02-09 11:00:00,22.28,22.35,22.23,22.24,63962.0,17.5639,17.6191,17.5245,17.5324,63962.0
2016-02-09 11:10:00,22.25,22.37,22.25,22.26,49335.0,17.5403,17.6349,17.5403,17.5481,49335.0
2016-02-09 11:20:00,22.27,22.37,22.26,22.32,44189.0,17.556,17.6349,17.5481,17.5954,44189.0
2016-02-09 11:30:00,22.32,22.35,22.24,22.27,52292.0,17.5954,17.6191,17.5324,17.556,52292.0
2016-02-09 11:40:00,22.27,22.4,22.27,22.36,53434.0,17.556,17.6585,17.556,17.627,53434.0
2016-02-09 11:50:00,22.35,22.36,22.25,22.26,39200.0,17.6191,17.627,17.5403,17.5481,39200.0
2016-02-09 12:00:00,22.26,22.33,22.25,22.31,44466.0,17.5481,17.6033,17.5403,17.5876,44466.0
2016-02-09 12:10:00,22.31,22.32,22.18,22.2,37627.0,17.5876,17.5954,17.4851,17.5008,37627.0
2016-02-09 12:20:00,22.2,22.27,22.19,22.23,72677.0,17.5008,17.556,17.493,17.5245,72677.0
2016-02-09 12:30:00,22.23,22.27,22.22,22.23,78959.0,17.5245,17.556,17.5166,17.5245,78959.0
2016-02-09 12:40:00,22.25,22.25,22.13,22.14,30769.0,17.5403,17.5403,17.4457,17.4535,30769.0
2016-02-09 12:50:00,22.14,22.2,22.13,22.18,24597.0,17.4535,17.5008,17.4457,17.4851,24597.0
2016-02-09 13:00:00,22.18,22.18,22.09,22.11,51992.0,17.4851,17.4851,17.4141,17.4299,51992.0
2016-02-09 13:10:00,22.11,22.12,22.07,22.07,35462.0,17.4299,17.4378,17.3984,17.3984,35462.0
2016-02-09 13:20:00,22.07,22.13,22.05,22.12,40529.0,17.3984,17.4457,17.3826,17.4378,40529.0
2016-02-09 13:30:00,22.12,22.18,22.09,22.1,44834.0,17.4378,17.4851,17.4141,17.422,44834.0
2016-02-09 13:40:00,22.1,22.16,22.07,22.12,60136.0,17.422,17.4693,17.3984,17.4378,60136.0
2016-02-09 13:50:00,22.13,22.14,22.08,22.12,36798.0,17.4457,17.4535,17.4062,17.4378,36798.0
2016-02-09 14:00:00,22.13,22.28,22.12,22.28,70268.0,17.4457,17.5639,17.4378,17.5639,70268.0
2016-02-09 14:10:00,22.28,22.3,22.25,22.28,61005.0,17.5639,17.5797,17.5403,17.5639,61005.0
2016-02-09 14:20:00,22.28,22.29,22.18,22.21,55098.0,17.5639,17.5718,17.4851,17.5087,55098.0
2016-02-09 14:30:00,22.2,22.32,22.2,22.29,44572.0,17.5008,17.5954,17.5008,17.5718,44572.0
2016-02-09 14:40:00,22.29,22.31,22.24,22.25,41152.0,17.5718,17.5876,17.5324,17.5403,41152.0
2016-02-09 14:50:00,22.26,22.31,22.25,22.28,59894.0,17.5481,17.5876,17.5403,17.5639,59894.0
2016-02-09 15:00:00,22.28,22.37,22.25,22.35,170273.0,17.5639,17.6349,17.5403,17.6191,170273.0
2016-02-09 15:10:00,22.35,22.35,22.24,22.25,82778.0,17.6191,17.6191,17.5324,17.5403,82778.0
2016-02-09 15:20:00,22.25,22.28,22.14,22.17,87675.0,17.5403,17.5639,17.4535,17.4772,87675.0
2016-02-09 15:30:00,22.17,22.19,22.14,22.17,164017.0,17.4772,17.493,17.4535,17.4772,164017.0
2016-02-09 15:40:00,22.16,22.16,22.05,22.06,149653.0,17.4693,17.4693,17.3826,17.3905,149653.0
2016-02-09 15:50:00,22.06,22.08,21.99,22.02,304180.0,17.3905,17.4062,17.3353,17.3589,304180.0
2016-02-10 09:30:00,22.26,22.5,22.1,22.15,99028.0,17.5481,17.7373,17.422,17.4614,99028.0
2016-02-10 09:40:00,22.13,22.55,22.1,22.54,146190.0,17.4457,17.7768,17.422,17.7689,146190.0
2016-02-10 09:50:00,22.53,22.54,22.44,22.49,59815.0,17.761,17.7689,17.69,17.7295,59815.0
2016-02-10 10:00:00,22.49,22.52,22.36,22.48,146225.0,17.7295,17.7531,17.627,17.7216,146225.0
2016-02-10 10:10:00,22.49,22.73,22.49,22.73,153798.0,17.7295,17.9187,17.7295,17.9187,153798.0
2016-02-10 10:20:00,22.71,22.75,22.63,22.66,112580.0,17.9029,17.9344,17.8398,17.8635,112580.0
2016-02-10 10:30:00,22.66,22.87,22.65,22.7,217995.0,17.8635,18.029,17.8556,17.895,217995.0
2016-02-10 10:40:00,22.7,22.75,22.58,22.73,112502.0,17.895,17.9344,17.8004,17.9187,112502.0
2016-02-10 10:50:00,22.73,22.73,22.56,22.63,99860.0,17.9187,17.9187,17.7846,17.8398,99860.0
2016-02-10 11:00:00,22.63,22.65,22.5,22.52,153807.0,17.8398,17.8556,17.7373,17.7531,153807.0
2016-02-10 11:10:00,22.51,22.51,22.34,22.37,127459.0,17.7452,17.7452,17.6112,17.6349,127459.0
2016-02-10 11:20:00,22.37,22.37,22.3,22.35,89528.0,17.6349,17.6349,17.5797,17.6191,89528.0
2016-02-10 11:30:00,22.34,22.43,22.3,22.3,82088.0,17.6112,17.6822,17.5797,17.5797,82088.0
2016-02-10 11:40:00,22.29,22.3,22.24,22.3,76476.0,17.5718,17.5797,17.5324,17.5797,76476.0
2016-02-10 11:50:00,22.29,22.45,22.26,22.45,73740.0,17.5718,17.6979,17.5481,17.6979,73740.0
2016-02-10 12:00:00,22.44,22.48,22.4,22.47,77643.0,17.69,17.7216,17.6585,17.7137,77643.0
2016-02-10 12:10:00,22.47,22.52,22.44,22.52,72724.0,17.7137,17.7531,17.69,17.7531,72724.0
2016-02-10 12:20:00,22.53,22.59,22.47,22.54,70598.0,17.761,17.8083,17.7137,17.7689,70598.0
2016-02-10 12:30:00,22.53,22.66,22.53,22.64,73394.0,17.761,17.8635,17.761,17.8477,73394.0
2016-02-10 12:40:00,22.64,22.71,22.62,22.65,69016.0,17.8477,17.9029,17.8319,17.8556,69016.0
2016-02-10 12:50:00,22.66,22.78,22.64,22.77,58669.0,17.8635,17.9581,17.8477,17.9502,58669.0
2016-02-10 13:00:00,22.77,22.82,22.69,22.69,163765.0,17.9502,17.9896,17.8871,17.8871,163765.0
2016-02-10 13:10:00,22.69,22.71,22.65,22.71,49025.0,17.8871,17.9029,17.8556,17.9029,49025.0
2016-02-10 13:20:00,22.71,22.75,22.67,22.71,84028.0,17.9029,17.9344,17.8714,17.9029,84028.0
2016-02-10 13:30:00,22.72,22.76,22.69,22.72,240599.0,17.9108,17.9423,17.8871,17.9108,240599.0
2016-02-10 13:40:00,22.72,22.73,22.63,22.7,47508.0,17.9108,17.9187,17.8398,17.895,47508.0
2016-02-10 13:50:00,22.7,22.71,22.67,22.68,47427.0,17.895,17.9029,17.8714,17.8792,47427.0
2016-02-10 14:00:00,22.67,22.72,22.67,22.69,70521.0,17.8714,17.9108,17.8714,17.8871,70521.0
2016-02-10 14:10:00,22.69,22.72,22.66,22.7,63111.0,17.8871,17.9108,17.8635,17.895,63111.0
2016-02-10 14:20:00,22.7,22.7,22.63,22.69,53845.0,17.895,17.895,17.8398,17.8871,53845.0
2016-02-10 14:30:00,22.69,22.73,22.67,22.69,47985.0,17.8871,17.9187,17.8714,17.8871,47985.0
2016-02-10 14:40:00,22.68,22.68,22.52,22.53,74402.0,17.8792,17.8792,17.7531,17.761,74402.0
2016-02-10 14:50:00,22.54,22.55,22.5,22.53,65005.0,17.7689,17.7768,17.7373,17.761,65005.0
2016-02-10 15:00:00,22.53,22.68,22.53,22.63,70813.0,17.761,17.8792,17.761,17.8398,70813.0
2016-02-10 15:10:00,22.63,22.67,22.52,22.55,79726.0,17.8398,17.8714,17.7531,17.7768,79726.0
2016-02-10 15:20:00,22.55,22.63,22.55,22.55,82885.0,17.7768,17.8398,17.7768,17.7768,82885.0
2016-02-10 15:30:00,22.56,22.58,22.44,22.44,129095.0,17.7846,17.8004,17.69,17.69,129095.0
2016-02-10 15:40:00,22.44,22.46,22.41,22.42,129449.0,17.69,17.7058,17.6664,17.6743,129449.0
2016-02-10 15:50:00,22.43,22.43,22.36,22.38,241642.0,17.6822,17.6822,17.627,17.6427,241642.0
2016-02-11 09:30:00,21.96,22.04,21.78,21.8,159788.0,17.3116,17.3747,17.1697,17.1855,159788.0
2016-02-11 09:40:00,21.79,21.79,21.53,21.7,153208.0,17.1776,17.1776,16.9727,17.1067,153208.0
2016-02-11 09:50:00,21.7,21.88,21.69,21.72,81059.0,17.1067,17.2486,17.0988,17.1224,81059.0
2016-02-11 10:00:00,21.71,21.98,21.68,21.86,90575.0,17.1146,17.3274,17.0909,17.2328,90575.0
2016-02-11 10:10:00,21.86,21.87,21.72,21.76,61626.0,17.2328,17.2407,17.1224,17.154,61626.0
2016-02-11 10:20:00,21.76,21.83,21.72,21.74,51907.0,17.154,17.2092,17.1224,17.1382,51907.0
2016-02-11 10:30:00,21.74,21.75,21.6,21.6,106134.0,17.1382,17.1461,17.0279,17.0279,106134.0
2016-02-11 10:40:00,21.59,21.76,21.55,21.66,194882.0,17.02,17.154,16.9884,17.0752,194882.0
2016-02-11 10:50:00,21.65,21.65,21.54,21.59,85609.0,17.0673,17.0673,16.9806,17.02,85609.0
2016-02-11 11:00:00,21.6,21.71,21.54,21.59,64754.0,17.0279,17.1146,16.9806,17.02,64754.0
2016-02-11 11:10:00,21.59,21.61,21.52,21.55,110464.0,17.02,17.0357,16.9648,16.9884,110464.0
2016-02-11 11:20:00,21.55,21.6,21.45,21.48,71667.0,16.9884,17.0279,16.9096,16.9333,71667.0
2016-02-11 11:30:00,21.48,21.55,21.46,21.53,70313.0,16.9333,16.9884,16.9175,16.9727,70313.0
2016-02-11 11:40:00,21.52,21.53,21.33,21.34,129947.0,16.9648,16.9727,16.815,16.8229,129947.0
2016-02-11 11:50:00,21.34,21.44,21.32,21.38,235720.0,16.8229,16.9017,16.8071,16.8544,235720.0
2016-02-11 12:00:00,21.39,21.39,21.33,21.35,103953.0,16.8623,16.8623,16.815,16.8308,103953.0
2016-02-11 12:10:00,21.35,21.38,21.27,21.3,83900.0,16.8308,16.8544,16.7677,16.7914,83900.0
2016-02-11 12:20:00,21.3,21.34,21.27,21.29,59676.0,16.7914,16.8229,16.7677,16.7835,59676.0
2016-02-11 12:30:00,21.28,21.3,21.22,21.3,63163.0,16.7756,16.7914,16.7283,16.7914,63163.0
2016-02-11 12:40:00,21.29,21.32,21.25,21.3,61265.0,16.7835,16.8071,16.7519,16.7914,61265.0
2016-02-11 12:50:00,21.3,21.46,21.3,21.46,102140.0,16.7914,16.9175,16.7914,16.9175,102140.0
2016-02-11 13:00:00,21.45,21.52,21.45,21.5,189016.0,16.9096,16.9648,16.9096,16.949,189016.0
2016-02-11 13:10:00,21.5,21.5,21.44,21.48,98007.0,16.949,16.949,16.9017,16.9333,98007.0
2016-02-11 13:20:00,21.47,21.49,21.39,21.39,49446.0,16.9254,16.9411,16.8623,16.8623,49446.0
2016-02-11 13:30:00,21.38,21.45,21.32,21.34,61602.0,16.8544,16.9096,16.8071,16.8229,61602.0
2016-02-11 13:40:00,21.33,21.37,21.3,21.34,50314.0,16.815,16.8465,16.7914,16.8229,50314.0
2016-02-11 13:50:00,21.34,21.4,21.34,21.37,45821.0,16.8229,16.8702,16.8229,16.8465,45821.0
2016-02-11 14:00:00,21.37,21.45,21.35,21.45,46863.0,16.8465,16.9096,16.8308,16.9096,46863.0
2016-02-11 14:10:00,21.45,21.48,21.35,21.36,42203.0,16.9096,16.9333,16.8308,16.8387,42203.0
2016-02-11 14:20:00,21.36,21.44,21.35,21.42,60302.0,16.8387,16.9017,16.8308,16.886,60302.0
2016-02-11 14:30:00,21.41,21.52,21.34,21.52,92208.0,16.8781,16.9648,16.8229,16.9648,92208.0
2016-02-11 14:40:00,21.52,21.7,21.47,21.7,211359.0,16.9648,17.1067,16.9254,17.1067,211359.0
2016-02-11 14:50:00,21.69,21.81,21.69,21.79,232485.0,17.0988,17.1934,17.0988,17.1776,232485.0
2016-02-11 15:00:00,21.8,21.81,21.75,21.8,364409.0,17.1855,17.1934,17.1461,17.1855,364409.0
2016-02-11 15:10:00,21.81,21.85,21.75,21.76,227065.0,17.1934,17.2249,17.1461,17.154,227065.0
2016-02-11 15:20:00,21.76,21.8,21.75,21.77,151952.0,17.154,17.1855,17.1461,17.1619,151952.0
2016-02-11 15:30:00,21.76,21.89,21.75,21.83,221337.0,17.154,17.2565,17.1461,17.2092,221337.0
2016-02-11 15:40:00,21.84,21.88,21.8,21.83,182548.0,17.217,17.2486,17.1855,17.2092,182548.0
2016-02-11 15:50:00,21.83,21.86,21.72,21.73,338549.0,17.2092,17.2328,17.1224,17.1303,338549.0
2016-02-12 09:30:00,21.25,21.28,21.0,21.12,255799.0,16.7519,16.7756,16.5549,16.6495,255799.0
2016-02-12 09:40:00,21.12,21.17,20.9,20.96,255545.0,16.6495,16.6889,16.476,16.5233,255545.0
2016-02-12 09:50:00,20.97,21.11,20.97,20.97,182149.0,16.5312,16.6416,16.5312,16.5312,182149.0
2016-02-12 10:00:00,20.97,21.03,20.89,20.99,213599.0,16.5312,16.5785,16.4681,16.547,213599.0
2016-02-12 10:10:00,20.98,21.21,20.98,21.21,157016.0,16.5391,16.7204,16.5391,16.7204,157016.0
2016-02-12 10:20:00,21.21,21.29,21.08,21.25,115608.0,16.7204,16.7835,16.6179,16.7519,115608.0
2016-02-12 10:30:00,21.25,21.26,21.13,21.16,90796.0,16.7519,16.7598,16.6573,16.681,90796.0
2016-02-12 10:40:00,21.16,21.25,21.14,21.23,72613.0,16.681,16.7519,16.6652,16.7362,72613.0
2016-02-12 10:50:00,21.23,21.3,21.2,21.25,70278.0,16.7362,16.7914,16.7125,16.7519,70278.0
2016-02-12 11:00:00,21.25,21.4,21.23,21.32,113603.0,16.7519,16.8702,16.7362,16.8071,113603.0
2016-02-12 11:10:00,21.33,21.52,21.32,21.47,68449.0,16.815,16.9648,16.8071,16.9254,68449.0
2016-02-12 11:20:00,21.48,21.6,21.47,21.58,85296.0,16.9333,17.0279,16.9254,17.0121,85296.0
2016-02-12 11:30:00,21.59,21.67,21.55,21.64,63952.0,17.02,17.083,16.9884,17.0594,63952.0
2016-02-12 11:40:00,21.65,21.73,21.63,21.68,69177.0,17.0673,17.1303,17.0515,17.0909,69177.0
2016-02-12 11:50:00,21.68,21.74,21.63,21.69,67544.0,17.0909,17.1382,17.0515,17.0988,67544.0
2016-02-12 12:00:00,21.69,21.79,21.68,21.71,101915.0,17.0988,17.1776,17.0909,17.1146,101915.0
2016-02-12 12:10:00,21.71,21.77,21.7,21.73,50697.0,17.1146,17.1619,17.1067,17.1303,50697.0
2016-02-12 12:20:00,21.72,21.77,21.72,21.74,55485.0,17.1224,17.1619,17.1224,17.1382,55485.0
2016-02-12 12:30:00,21.75,21.84,21.74,21.84,35521.0,17.1461,17.217,17.1382,17.217,35521.0
2016-02-12 12:40:00,21.84,21.85,21.78,21.78,38662.0,17.217,17.2249,17.1697,17.1697,38662.0
2016-02-12 12:50:00,21.78,21.85,21.77,21.81,52656.0,17.1697,17.2249,17.1619,17.1934,52656.0
2016-02-12 13:00:00,21.81,21.83,21.79,21.8,58563.0,17.1934,17.2092,17.1776,17.1855,58563.0
2016-02-12 13:10:00,21.8,21.82,21.75,21.77,67371.0,17.1855,17.2013,17.1461,17.1619,67371.0
2016-02-12 13:20:00,21.77,21.78,21.73,21.75,68300.0,17.1619,17.1697,17.1303,17.1461,68300.0
2016-02-12 13:30:00,21.75,21.85,21.75,21.8,72479.0,17.1461,17.2249,17.1461,17.1855,72479.0
2016-02-12 13:40:00,21.8,21.89,21.77,21.88,47301.0,17.1855,17.2565,17.1619,17.2486,47301.0
2016-02-12 13:50:00,21.88,21.88,21.77,21.78,65069.0,17.2486,17.2486,17.1619,17.1697,65069.0
2016-02-12 14:00:00,21.78,21.82,21.72,21.82,109920.0,17.1697,17.2013,17.1224,17.2013,109920.0
2016-02-12 14:10:00,21.81,21.82,21.73,21.74,94761.0,17.1934,17.2013,17.1303,17.1382,94761.0
2016-02-12 14:20:00,21.75,21.91,21.74,21.9,78391.0,17.1461,17.2722,17.1382,17.2643,78391.0
2016-02-12 14:30:00,21.91,21.94,21.89,21.91,66429.0,17.2722,17.2959,17.2565,17.2722,66429.0
2016-02-12 14:40:00,21.91,21.96,21.88,21.92,82407.0,17.2722,17.3116,17.2486,17.2801,82407.0
2016-02-12 14:50:00,21.92,22.01,21.91,21.99,101562.0,17.2801,17.3511,17.2722,17.3353,101562.0
2016-02-12 15:00:00,21.99,21.99,21.92,21.96,97298.0,17.3353,17.3353,17.2801,17.3116,97298.0
2016-02-12 15:10:00,21.96,22.06,21.95,22.04,92720.0,17.3116,17.3905,17.3038,17.3747,92720.0
2016-02-12 15:20:00,22.05,22.05,21.96,22.03,130414.0,17.3826,17.3826,17.3116,17.3668,130414.0
2016-02-12 15:30:00,22.03,22.03,21.94,21.96,143970.0,17.3668,17.3668,17.2959,17.3116,143970.0
2016-02-12 15:40:00,21.96,22.02,21.88,21.89,345268.0,17.3116,17.3589,17.2486,17.2565,345268.0
2016-02-12 15:50:00,21.89,21.94,21.85,21.9,514211.0,17.2565,17.2959,17.2249,17.2643,514211.0
2016-02-16 09:30:00,22.08,22.39,21.88,22.15,75150.0,17.4062,17.6506,17.2486,17.4614,75150.0
2016-02-16 09:40:00,22.15,22.36,22.14,22.23,89574.0,17.4614,17.627,17.4535,17.5245,89574.0
2016-02-16 09:50:00,22.24,22.42,22.19,22.34,147715.0,17.5324,17.6743,17.493,17.6112,147715.0
2016-02-16 10:00:00,22.33,22.34,22.19,22.29,113983.0,17.6033,17.6112,17.493,17.5718,113983.0
2016-02-16 10:10:00,22.29,22.36,22.19,22.3,153046.0,17.5718,17.627,17.493,17.5797,153046.0
2016-02-16 10:20:00,22.3,22.49,22.28,22.47,134045.0,17.5797,17.7295,17.5639,17.7137,134045.0
2016-02-16 10:30:00,22.47,22.48,22.36,22.39,104729.0,17.7137,17.7216,17.627,17.6506,104729.0
2016-02-16 10:40:00,22.39,22.52,22.36,22.49,134604.0,17.6506,17.7531,17.627,17.7295,134604.0
2016-02-16 10:50:00,22.49,22.56,22.41,22.43,149491.0,17.7295,17.7846,17.6664,17.6822,149491.0
2016-02-16 11:00:00,22.43,22.51,22.36,22.4,137112.0,17.6822,17.7452,17.627,17.6585,137112.0
2016-02-16 11:10:00,22.4,22.46,22.36,22.46,123737.0,17.6585,17.7058,17.627,17.7058,123737.0
2016-02-16 11:20:00,22.46,22.61,22.45,22.55,111665.0,17.7058,17.8241,17.6979,17.7768,111665.0
2016-02-16 11:30:00,22.56,22.6,22.54,22.58,126282.0,17.7846,17.8162,17.7689,17.8004,126282.0
2016-02-16 11:40:00,22.58,22.58,22.49,22.52,67792.0,17.8004,17.8004,17.7295,17.7531,67792.0
2016-02-16 11:50:00,22.53,22.68,22.52,22.67,97448.0,17.761,17.8792,17.7531,17.8714,97448.0
2016-02-16 12:00:00,22.67,22.71,22.61,22.61,89021.0,17.8714,17.9029,17.8241,17.8241,89021.0
2016-02-16 12:10:00,22.61,22.72,22.59,22.7,102544.0,17.8241,17.9108,17.8083,17.895,102544.0
2016-02-16 12:20:00,22.71,22.73,22.63,22.64,79071.0,17.9029,17.9187,17.8398,17.8477,79071.0
2016-02-16 12:30:00,22.63,22.66,22.55,22.56,106249.0,17.8398,17.8635,17.7768,17.7846,106249.0
2016-02-16 12:40:00,22.56,22.66,22.56,22.64,64951.0,17.7846,17.8635,17.7846,17.8477,64951.0
2016-02-16 12:50:00,22.65,22.73,22.58,22.72,120699.0,17.8556,17.9187,17.8004,17.9108,120699.0
2016-02-16 13:00:00,22.71,22.75,22.67,22.74,81354.0,17.9029,17.9344,17.8714,17.9265,81354.0
2016-02-16 13:10:00,22.75,22.8,22.71,22.8,80883.0,17.9344,17.9738,17.9029,17.9738,80883.0
2016-02-16 13:20:00,22.79,22.79,22.71,22.73,94131.0,17.966,17.966,17.9029,17.9187,94131.0
2016-02-16 13:30:00,22.73,22.79,22.7,22.76,77398.0,17.9187,17.966,17.895,17.9423,77398.0
2016-02-16 13:40:00,22.75,22.8,22.74,22.77,73423.0,17.9344,17.9738,17.9265,17.9502,73423.0
2016-02-16 13:50:00,22.77,22.89,22.76,22.88,48866.0,17.9502,18.0448,17.9423,18.0369,48866.0
2016-02-16 14:00:00,22.89,22.9,22.84,22.85,87997.0,18.0448,18.0527,18.0054,18.0133,87997.0
2016-02-16 14:10:00,22.85,22.94,22.85,22.89,67701.0,18.0133,18.0842,18.0133,18.0448,67701.0
2016-02-16 14:20:00,22.9,22.91,22.82,22.9,74911.0,18.0527,18.0606,17.9896,18.0527,74911.0
2016-02-16 14:30:00,22.89,23.03,22.89,22.93,130335.0,18.0448,18.1552,18.0448,18.0763,130335.0
2016-02-16 14:40:00,22.93,22.98,22.88,22.89,92754.0,18.0763,18.1157,18.0369,18.0448,92754.0
2016-02-16 14:50:00,22.9,22.93,22.85,22.91,80918.0,18.0527,18.0763,18.0133,18.0606,80918.0
2016-02-16 15:00:00,22.92,22.96,22.85,22.86,105111.0,18.0684,18.1,18.0133,18.0211,105111.0
2016-02-16 15:10:00,22.86,22.96,22.86,22.91,103828.0,18.0211,18.1,18.0211,18.0606,103828.0
2016-02-16 15:20:00,22.91,23.05,22.91,23.01,94605.0,18.0606,18.1709,18.0606,18.1394,94605.0
2016-02-16 15:30:00,23.01,23.06,22.99,22.99,200567.0,18.1394,18.1788,18.1236,18.1236,200567.0
2016-02-16 15:40:00,23.0,23.14,22.98,23.05,317404.0,18.1315,18.2419,18.1157,18.1709,317404.0
2016-02-16 15:50:00,23.05,23.12,23.05,23.09,541928.0,18.1709,18.2261,18.1709,18.2025,541928.0
2016-02-17 09:30:00,23.21,23.38,23.16,23.23,196970.0,18.2971,18.4311,18.2576,18.3128,196970.0
2016-02-17 09:40:00,23.24,23.37,23.22,23.26,190125.0,18.3207,18.4232,18.3049,18.3365,190125.0
2016-02-17 09:50:00,23.26,23.5,23.18,23.46,143958.0,18.3365,18.5257,18.2734,18.4941,143958.0
2016-02-17 10:00:00,23.47,23.6,23.4,23.51,106511.0,18.502,18.6045,18.4468,18.5336,106511.0
2016-02-17 10:10:00,23.5,23.61,23.41,23.44,126997.0,18.5257,18.6124,18.4547,18.4784,126997.0
2016-02-17 10:20:00,23.44,23.47,23.36,23.46,119632.0,18.4784,18.502,18.4153,18.4941,119632.0
2016-02-17 10:30:00,23.46,23.46,23.39,23.43,117927.0,18.4941,18.4941,18.439,18.4705,117927.0
2016-02-17 10:40:00,23.43,23.44,23.33,23.39,175127.0,18.4705,18.4784,18.3917,18.439,175127.0
2016-02-17 10:50:00,23.39,23.41,23.37,23.38,88058.0,18.439,18.4547,18.4232,18.4311,88058.0
2016-02-17 11:00:00,23.37,23.47,23.37,23.41,129178.0,18.4232,18.502,18.4232,18.4547,129178.0
2016-02-17 11:10:00,23.41,23.45,23.36,23.41,94626.0,18.4547,18.4863,18.4153,18.4547,94626.0
2016-02-17 11:20:00,23.41,23.44,23.37,23.38,71913.0,18.4547,18.4784,18.4232,18.4311,71913.0
2016-02-17 11:30:00,23.37,23.39,23.31,23.31,114163.0,18.4232,18.439,18.3759,18.3759,114163.0
2016-02-17 11:40:00,23.3,23.31,23.25,23.29,81499.0,18.368,18.3759,18.3286,18.3601,81499.0
2016-02-17 11:50:00,23.29,23.31,23.27,23.29,65847.0,18.3601,18.3759,18.3444,18.3601,65847.0
2016-02-17 12:00:00,23.29,23.3,23.2,23.21,120942.0,18.3601,18.368,18.2892,18.2971,120942.0
2016-02-17 12:10:00,23.21,23.28,23.21,23.26,63326.0,18.2971,18.3522,18.2971,18.3365,63326.0
2016-02-17 12:20:00,23.27,23.37,23.24,23.3,72733.0,18.3444,18.4232,18.3207,18.368,72733.0
2016-02-17 12:30:00,23.3,23.35,23.27,23.28,86344.0,18.368,18.4074,18.3444,18.3522,86344.0
2016-02-17 12:40:00,23.27,23.29,23.24,23.28,48668.0,18.3444,18.3601,18.3207,18.3522,48668.0
2016-02-17 12:50:00,23.29,23.37,23.29,23.33,53175.0,18.3601,18.4232,18.3601,18.3917,53175.0
2016-02-17 13:00:00,23.32,23.33,23.28,23.31,82703.0,18.3838,18.3917,18.3522,18.3759,82703.0
2016-02-17 13:10:00,23.31,23.32,23.28,23.29,61406.0,18.3759,18.3838,18.3522,18.3601,61406.0
2016-02-17 13:20:00,23.28,23.38,23.28,23.38,71407.0,18.3522,18.4311,18.3522,18.4311,71407.0
2016-02-17 13:30:00,23.38,23.38,23.19,23.2,102490.0,18.4311,18.4311,18.2813,18.2892,102490.0
2016-02-17 13:40:00,23.2,23.36,23.2,23.35,59491.0,18.2892,18.4153,18.2892,18.4074,59491.0
2016-02-17 13:50:00,23.35,23.36,23.3,23.31,70466.0,18.4074,18.4153,18.368,18.3759,70466.0
2016-02-17 14:00:00,23.3,23.39,23.28,23.38,74318.0,18.368,18.439,18.3522,18.4311,74318.0
2016-02-17 14:10:00,23.37,23.42,23.37,23.39,118294.0,18.4232,18.4626,18.4232,18.439,118294.0
2016-02-17 14:20:00,23.39,23.45,23.39,23.44,76407.0,18.439,18.4863,18.439,18.4784,76407.0
2016-02-17 14:30:00,23.44,23.45,23.4,23.42,187080.0,18.4784,18.4863,18.4468,18.4626,187080.0
2016-02-17 14:40:00,23.42,23.47,23.38,23.41,108773.0,18.4626,18.502,18.4311,18.4547,108773.0
2016-02-17 14:50:00,23.41,23.41,23.26,23.31,79983.0,18.4547,18.4547,18.3365,18.3759,79983.0
2016-02-17 15:00:00,23.31,23.34,23.24,23.3,134946.0,18.3759,18.3995,18.3207,18.368,134946.0
2016-02-17 15:10:00,23.29,23.38,23.26,23.35,94791.0,18.3601,18.4311,18.3365,18.4074,94791.0
2016-02-17 15:20:00,23.35,23.41,23.32,23.4,101478.0,18.4074,18.4547,18.3838,18.4468,101478.0
2016-02-17 15:30:00,23.4,23.43,23.31,23.42,225484.0,18.4468,18.4705,18.3759,18.4626,225484.0
2016-02-17 15:40:00,23.42,23.49,23.41,23.48,299204.0,18.4626,18.5178,18.4547,18.5099,299204.0
2016-02-17 15:50:00,23.48,23.66,23.48,23.54,785366.0,18.5099,18.6518,18.5099,18.5572,785366.0
2016-02-18 09:30:00,22.97,23.92,22.9,23.53,625468.0,18.1079,18.8568,18.0527,18.5493,625468.0
2016-02-18 09:40:00,23.54,23.87,23.37,23.81,488032.0,18.5572,18.8174,18.4232,18.7701,488032.0
2016-02-18 09:50:00,23.81,24.31,23.8,24.29,530812.0,18.7701,19.1642,18.7622,19.1484,530812.0
2016-02-18 10:00:00,24.29,24.31,24.04,24.05,424348.0,19.1484,19.1642,18.9514,18.9593,424348.0
2016-02-18 10:10:00,24.05,24.26,24.04,24.25,470030.0,18.9593,19.1248,18.9514,19.1169,470030.0
2016-02-18 10:20:00,24.23,24.25,24.05,24.15,349383.0,19.1011,19.1169,18.9593,19.0381,349383.0
2016-02-18 10:30:00,24.15,24.33,24.13,24.26,230058.0,19.0381,19.18,19.0223,19.1248,230058.0
2016-02-18 10:40:00,24.26,24.28,24.08,24.09,230561.0,19.1248,19.1406,18.9829,18.9908,230561.0
2016-02-18 10:50:00,24.09,24.15,23.95,23.96,269834.0,18.9908,19.0381,18.8804,18.8883,269834.0
2016-02-18 11:00:00,23.96,24.02,23.83,23.87,303454.0,18.8883,18.9356,18.7858,18.8174,303454.0
2016-02-18 11:10:00,23.87,23.97,23.8,23.89,129163.0,18.8174,18.8962,18.7622,18.8331,129163.0
2016-02-18 11:20:00,23.88,23.88,23.74,23.77,155712.0,18.8252,18.8252,18.7149,18.7385,155712.0
2016-02-18 11:30:00,23.77,23.79,23.5,23.61,346879.0,18.7385,18.7543,18.5257,18.6124,346879.0
2016-02-18 11:40:00,23.62,23.66,23.26,23.29,279931.0,18.6203,18.6518,18.3365,18.3601,279931.0
2016-02-18 11:50:00,23.29,23.37,23.22,23.31,203973.0,18.3601,18.4232,18.3049,18.3759,203973.0
2016-02-18 12:00:00,23.3,23.47,23.25,23.44,193349.0,18.368,18.502,18.3286,18.4784,193349.0
2016-02-18 12:10:00,23.45,23.45,23.22,23.27,157743.0,18.4863,18.4863,18.3049,18.3444,157743.0
2016-02-18 12:20:00,23.27,23.47,23.27,23.47,118681.0,18.3444,18.502,18.3444,18.502,118681.0
2016-02-18 12:30:00,23.47,23.58,23.45,23.47,136832.0,18.502,18.5887,18.4863,18.502,136832.0
2016-02-18 12:40:00,23.47,23.48,23.32,23.34,132237.0,18.502,18.5099,18.3838,18.3995,132237.0
2016-02-18 12:50:00,23.34,23.44,23.3,23.4,117206.0,18.3995,18.4784,18.368,18.4468,117206.0
2016-02-18 13:00:00,23.39,23.64,23.38,23.59,115168.0,18.439,18.636,18.4311,18.5966,115168.0
2016-02-18 13:10:00,23.58,23.61,23.45,23.54,113635.0,18.5887,18.6124,18.4863,18.5572,113635.0
2016-02-18 13:20:00,23.54,23.8,23.5,23.8,119604.0,18.5572,18.7622,18.5257,18.7622,119604.0
2016-02-18 13:30:00,23.79,23.8,23.7,23.77,85459.0,18.7543,18.7622,18.6833,18.7385,85459.0
2016-02-18 13:40:00,23.76,23.78,23.69,23.7,94048.0,18.7306,18.7464,18.6755,18.6833,94048.0
2016-02-18 13:50:00,23.7,23.71,23.64,23.71,105046.0,18.6833,18.6912,18.636,18.6912,105046.0
2016-02-18 14:00:00,23.71,23.77,23.69,23.75,97309.0,18.6912,18.7385,18.6755,18.7228,97309.0
2016-02-18 14:10:00,23.74,23.88,23.73,23.76,110993.0,18.7149,18.8252,18.707,18.7306,110993.0
2016-02-18 14:20:00,23.76,23.83,23.73,23.79,93364.0,18.7306,18.7858,18.707,18.7543,93364.0
2016-02-18 14:30:00,23.8,24.1,23.78,23.99,174563.0,18.7622,18.9987,18.7464,18.912,174563.0
2016-02-18 14:40:00,24.0,24.0,23.86,23.95,90553.0,18.9198,18.9198,18.8095,18.8804,90553.0
2016-02-18 14:50:00,23.95,24.03,23.9,24.03,97852.0,18.8804,18.9435,18.841,18.9435,97852.0
2016-02-18 15:00:00,24.02,24.16,24.01,24.05,222574.0,18.9356,19.046,18.9277,18.9593,222574.0
2016-02-18 15:10:00,24.05,24.14,24.01,24.06,210696.0,18.9593,19.0302,18.9277,18.9671,210696.0
2016-02-18 15:20:00,24.07,24.08,23.9,24.0,209973.0,18.975,18.9829,18.841,18.9198,209973.0
2016-02-18 15:30:00,24.0,24.09,23.97,24.02,227521.0,18.9198,18.9908,18.8962,18.9356,227521.0
2016-02-18 15:40:00,24.02,24.02,23.84,23.91,306336.0,18.9356,18.9356,18.7937,18.8489,306336.0
2016-02-18 15:50:00,23.91,24.0,23.9,23.93,539006.0,18.8489,18.9198,18.841,18.8647,539006.0
2016-02-19 09:30:00,23.91,24.14,23.7,24.0,363815.0,18.8489,19.0302,18.6833,18.9198,363815.0
2016-02-19 09:40:00,24.0,24.37,23.94,24.02,159540.0,18.9198,19.2115,18.8725,18.9356,159540.0
2016-02-19 09:50:00,24.02,24.26,23.99,24.07,101887.0,18.9356,19.1248,18.912,18.975,101887.0
2016-02-19 10:00:00,24.06,24.1,23.93,24.01,110632.0,18.9671,18.9987,18.8647,18.9277,110632.0
2016-02-19 10:10:00,24.01,24.29,23.97,24.25,190476.0,18.9277,19.1484,18.8962,19.1169,190476.0
2016-02-19 10:20:00,24.25,24.36,24.24,24.28,104570.0,19.1169,19.2036,19.109,19.1406,104570.0
2016-02-19 10:30:00,24.28,24.37,24.25,24.27,105688.0,19.1406,19.2115,19.1169,19.1327,105688.0
2016-02-19 10:40:00,24.26,24.4,24.25,24.35,181411.0,19.1248,19.2352,19.1169,19.1957,181411.0
2016-02-19 10:50:00,24.36,24.41,24.25,24.3,86894.0,19.2036,19.243,19.1169,19.1563,86894.0
2016-02-19 11:00:00,24.29,24.37,24.23,24.33,105059.0,19.1484,19.2115,19.1011,19.18,105059.0
2016-02-19 11:10:00,24.32,24.45,24.3,24.44,96851.0,19.1721,19.2746,19.1563,19.2667,96851.0
2016-02-19 11:20:00,24.43,24.53,24.4,24.52,100456.0,19.2588,19.3376,19.2352,19.3298,100456.0
2016-02-19 11:30:00,24.52,24.57,24.48,24.55,120107.0,19.3298,19.3692,19.2982,19.3534,120107.0
2016-02-19 11:40:00,24.54,24.66,24.53,24.57,98660.0,19.3455,19.4401,19.3376,19.3692,98660.0
2016-02-19 11:50:00,24.56,24.56,24.45,24.46,67045.0,19.3613,19.3613,19.2746,19.2825,67045.0
2016-02-19 12:00:00,24.46,24.54,24.45,24.54,64594.0,19.2825,19.3455,19.2746,19.3455,64594.0
2016-02-19 12:10:00,24.54,24.59,24.44,24.44,49963.0,19.3455,19.3849,19.2667,19.2667,49963.0
2016-02-19 12:20:00,24.45,24.54,24.44,24.47,52379.0,19.2746,19.3455,19.2667,19.2903,52379.0
2016-02-19 12:30:00,24.46,24.48,24.39,24.43,56373.0,19.2825,19.2982,19.2273,19.2588,56373.0
2016-02-19 12:40:00,24.43,24.5,24.41,24.47,48062.0,19.2588,19.314,19.243,19.2903,48062.0
2016-02-19 12:50:00,24.47,24.52,24.4,24.44,57191.0,19.2903,19.3298,19.2352,19.2667,57191.0
2016-02-19 13:00:00,24.44,24.47,24.4,24.41,41173.0,19.2667,19.2903,19.2352,19.243,41173.0
2016-02-19 13:10:00,24.4,24.49,24.39,24.43,48871.0,19.2352,19.3061,19.2273,19.2588,48871.0
2016-02-19 13:20:00,24.42,24.48,24.39,24.43,67952.0,19.2509,19.2982,19.2273,19.2588,67952.0
2016-02-19 13:30:00,24.43,24.48,24.43,24.47,60632.0,19.2588,19.2982,19.2588,19.2903,60632.0
2016-02-19 13:40:00,24.48,24.52,24.44,24.44,95043.0,19.2982,19.3298,19.2667,19.2667,95043.0
2016-02-19 13:50:00,24.45,24.46,24.38,24.42,42062.0,19.2746,19.2825,19.2194,19.2509,42062.0
2016-02-19 14:00:00,24.41,24.48,24.4,24.43,86061.0,19.243,19.2982,19.2352,19.2588,86061.0
2016-02-19 14:10:00,24.43,24.49,24.36,24.48,119009.0,19.2588,19.3061,19.2036,19.2982,119009.0
2016-02-19 14:20:00,24.48,24.54,24.46,24.52,140858.0,19.2982,19.3455,19.2825,19.3298,140858.0
2016-02-19 14:30:00,24.52,24.56,24.47,24.55,91080.0,19.3298,19.3613,19.2903,19.3534,91080.0
2016-02-19 14:40:00,24.54,24.59,24.51,24.59,119690.0,19.3455,19.3849,19.3219,19.3849,119690.0
2016-02-19 14:50:00,24.6,24.67,24.59,24.64,203729.0,19.3928,19.448,19.3849,19.4244,203729.0
2016-02-19 15:00:00,24.65,24.71,24.64,24.7,166821.0,19.4322,19.4795,19.4244,19.4717,166821.0
2016-02-19 15:10:00,24.7,24.71,24.65,24.66,170372.0,19.4717,19.4795,19.4322,19.4401,170372.0
2016-02-19 15:20:00,24.66,24.73,24.65,24.72,197562.0,19.4401,19.4953,19.4322,19.4874,197562.0
2016-02-19 15:30:00,24.72,24.77,24.66,24.76,322324.0,19.4874,19.5268,19.4401,19.519,322324.0
2016-02-19 15:40:00,24.75,24.78,24.71,24.77,311225.0,19.5111,19.5347,19.4795,19.5268,311225.0
2016-02-19 15:50:00,24.77,24.8,24.64,24.64,786548.0,19.5268,19.5505,19.4244,19.4244,786548.0
2016-02-22 09:30:00,24.87,25.18,24.87,25.15,275240.0,19.6057,19.8501,19.6057,19.8264,275240.0
2016-02-22 09:40:00,25.15,25.35,25.14,25.35,137213.0,19.8264,19.9841,19.8185,19.9841,137213.0
2016-02-22 09:50:00,25.36,25.4,25.17,25.3,129671.0,19.992,20.0235,19.8422,19.9447,129671.0
2016-02-22 10:00:00,25.3,25.46,25.3,25.35,152472.0,19.9447,20.0708,19.9447,19.9841,152472.0
2016-02-22 10:10:00,25.36,25.44,25.33,25.33,108938.0,19.992,20.055,19.9683,19.9683,108938.0
2016-02-22 10:20:00,25.33,25.41,25.3,25.35,105019.0,19.9683,20.0314,19.9447,19.9841,105019.0
2016-02-22 10:30:00,25.36,25.4,25.34,25.36,125678.0,19.992,20.0235,19.9762,19.992,125678.0
2016-02-22 10:40:00,25.36,25.36,25.25,25.28,105495.0,19.992,19.992,19.9052,19.9289,105495.0
2016-02-22 10:50:00,25.29,25.37,25.29,25.3,79805.0,19.9368,19.9998,19.9368,19.9447,79805.0
2016-02-22 11:00:00,25.31,25.31,25.18,25.26,60867.0,19.9525,19.9525,19.8501,19.9131,60867.0
2016-02-22 11:10:00,25.25,25.26,25.14,25.14,67568.0,19.9052,19.9131,19.8185,19.8185,67568.0
2016-02-22 11:20:00,25.15,25.2,25.09,25.13,54520.0,19.8264,19.8658,19.7791,19.8106,54520.0
2016-02-22 11:30:00,25.13,25.16,25.05,25.08,50003.0,19.8106,19.8343,19.7476,19.7712,50003.0
2016-02-22 11:40:00,25.07,25.14,25.05,25.08,77509.0,19.7633,19.8185,19.7476,19.7712,77509.0
2016-02-22 11:50:00,25.09,25.13,25.06,25.13,37779.0,19.7791,19.8106,19.7555,19.8106,37779.0
2016-02-22 12:00:00,25.12,25.12,25.03,25.06,106074.0,19.8028,19.8028,19.7318,19.7555,106074.0
2016-02-22 12:10:00,25.05,25.14,25.04,25.14,52633.0,19.7476,19.8185,19.7397,19.8185,52633.0
2016-02-22 12:20:00,25.14,25.14,25.06,25.09,53269.0,19.8185,19.8185,19.7555,19.7791,53269.0
2016-02-22 12:30:00,25.1,25.21,25.07,25.08,156716.0,19.787,19.8737,19.7633,19.7712,156716.0
2016-02-22 12:40:00,25.08,25.1,24.99,25.01,77550.0,19.7712,19.787,19.7003,19.716,77550.0
2016-02-22 12:50:00,25.0,25.05,24.98,24.99,52178.0,19.7082,19.7476,19.6924,19.7003,52178.0
2016-02-22 13:00:00,24.99,25.05,24.99,24.99,57232.0,19.7003,19.7476,19.7003,19.7003,57232.0
2016-02-22 13:10:00,25.0,25.06,25.0,25.05,29213.0,19.7082,19.7555,19.7082,19.7476,29213.0
2016-02-22 13:20:00,25.06,25.11,25.04,25.07,51636.0,19.7555,19.7949,19.7397,19.7633,51636.0
2016-02-22 13:30:00,25.08,25.13,25.06,25.11,60788.0,19.7712,19.8106,19.7555,19.7949,60788.0
2016-02-22 13:40:00,25.1,25.11,25.04,25.1,75855.0,19.787,19.7949,19.7397,19.787,75855.0
2016-02-22 13:50:00,25.11,25.16,25.1,25.11,63121.0,19.7949,19.8343,19.787,19.7949,63121.0
2016-02-22 14:00:00,25.11,25.16,25.08,25.1,98660.0,19.7949,19.8343,19.7712,19.787,98660.0
2016-02-22 14:10:00,25.09,25.11,25.08,25.08,64174.0,19.7791,19.7949,19.7712,19.7712,64174.0
2016-02-22 14:20:00,25.08,25.11,25.07,25.08,51516.0,19.7712,19.7949,19.7633,19.7712,51516.0
2016-02-22 14:30:00,25.09,25.1,25.01,25.04,55154.0,19.7791,19.787,19.716,19.7397,55154.0
2016-02-22 14:40:00,25.03,25.08,25.02,25.05,58597.0,19.7318,19.7712,19.7239,19.7476,58597.0
2016-02-22 14:50:00,25.06,25.09,25.02,25.05,61465.0,19.7555,19.7791,19.7239,19.7476,61465.0
2016-02-22 15:00:00,25.05,25.08,25.01,25.03,65307.0,19.7476,19.7712,19.716,19.7318,65307.0
2016-02-22 15:10:00,25.02,25.06,25.0,25.05,73973.0,19.7239,19.7555,19.7082,19.7476,73973.0
2016-02-22 15:20:00,25.06,25.1,25.02,25.09,117048.0,19.7555,19.787,19.7239,19.7791,117048.0
2016-02-22 15:30:00,25.08,25.09,25.0,25.04,178393.0,19.7712,19.7791,19.7082,19.7397,178393.0
2016-02-22 15:40:00,25.04,25.06,25.0,25.0,194627.0,19.7397,19.7555,19.7082,19.7082,194627.0
2016-02-22 15:50:00,25.01,25.01,24.94,24.97,445197.0,19.716,19.716,19.6609,19.6845,445197.0
2016-02-23 09:30:00,24.76,24.83,24.64,24.82,140978.0,19.519,19.5741,19.4244,19.5663,140978.0
2016-02-23 09:40:00,24.82,24.89,24.71,24.76,205925.0,19.5663,19.6214,19.4795,19.519,205925.0
2016-02-23 09:50:00,24.75,24.8,24.73,24.74,117720.0,19.5111,19.5505,19.4953,19.5032,117720.0
2016-02-23 10:00:00,24.75,24.8,24.68,24.69,105894.0,19.5111,19.5505,19.4559,19.4638,105894.0
2016-02-23 10:10:00,24.68,24.74,24.6,24.62,101636.0,19.4559,19.5032,19.3928,19.4086,101636.0
2016-02-23 10:20:00,24.62,24.66,24.54,24.6,94401.0,19.4086,19.4401,19.3455,19.3928,94401.0
2016-02-23 10:30:00,24.61,24.72,24.58,24.71,107148.0,19.4007,19.4874,19.3771,19.4795,107148.0
2016-02-23 10:40:00,24.72,24.73,24.63,24.66,85598.0,19.4874,19.4953,19.4165,19.4401,85598.0
2016-02-23 10:50:00,24.66,24.67,24.56,24.66,63719.0,19.4401,19.448,19.3613,19.4401,63719.0
2016-02-23 11:00:00,24.66,24.66,24.48,24.51,82972.0,19.4401,19.4401,19.2982,19.3219,82972.0
2016-02-23 11:10:00,24.52,24.57,24.5,24.5,79393.0,19.3298,19.3692,19.314,19.314,79393.0
2016-02-23 11:20:00,24.5,24.59,24.47,24.59,80202.0,19.314,19.3849,19.2903,19.3849,80202.0
2016-02-23 11:30:00,24.59,24.6,24.47,24.54,149076.0,19.3849,19.3928,19.2903,19.3455,149076.0
2016-02-23 11:40:00,24.54,24.56,24.49,24.52,97969.0,19.3455,19.3613,19.3061,19.3298,97969.0
2016-02-23 11:50:00,24.52,24.55,24.49,24.55,82776.0,19.3298,19.3534,19.3061,19.3534,82776.0
2016-02-23 12:00:00,24.54,24.56,24.48,24.51,56812.0,19.3455,19.3613,19.2982,19.3219,56812.0
2016-02-23 12:10:00,24.51,24.55,24.5,24.51,46184.0,19.3219,19.3534,19.314,19.3219,46184.0
2016-02-23 12:20:00,24.52,24.56,24.51,24.55,46224.0,19.3298,19.3613,19.3219,19.3534,46224.0
2016-02-23 12:30:00,24.54,24.56,24.51,24.55,35495.0,19.3455,19.3613,19.3219,19.3534,35495.0
2016-02-23 12:40:00,24.56,24.56,24.48,24.54,71016.0,19.3613,19.3613,19.2982,19.3455,71016.0
2016-02-23 12:50:00,24.54,24.56,24.5,24.53,77710.0,19.3455,19.3613,19.314,19.3376,77710.0
2016-02-23 13:00:00,24.53,24.54,24.5,24.53,60999.0,19.3376,19.3455,19.314,19.3376,60999.0
2016-02-23 13:10:00,24.53,24.54,24.43,24.46,147926.0,19.3376,19.3455,19.2588,19.2825,147926.0
2016-02-23 13:20:00,24.47,24.51,24.46,24.47,95919.0,19.2903,19.3219,19.2825,19.2903,95919.0
2016-02-23 13:30:00,24.46,24.5,24.44,24.46,103331.0,19.2825,19.314,19.2667,19.2825,103331.0
2016-02-23 13:40:00,24.46,24.48,24.42,24.43,55125.0,19.2825,19.2982,19.2509,19.2588,55125.0
2016-02-23 13:50:00,24.44,24.53,24.44,24.52,91897.0,19.2667,19.3376,19.2667,19.3298,91897.0
2016-02-23 14:00:00,24.52,24.54,24.49,24.51,103320.0,19.3298,19.3455,19.3061,19.3219,103320.0
2016-02-23 14:10:00,24.5,24.53,24.5,24.52,73433.0,19.314,19.3376,19.314,19.3298,73433.0
2016-02-23 14:20:00,24.51,24.55,24.51,24.53,32151.0,19.3219,19.3534,19.3219,19.3376,32151.0
2016-02-23 14:30:00,24.52,24.55,24.5,24.5,42018.0,19.3298,19.3534,19.314,19.314,42018.0
2016-02-23 14:40:00,24.5,24.51,24.45,24.46,77418.0,19.314,19.3219,19.2746,19.2825,77418.0
2016-02-23 14:50:00,24.46,24.51,24.44,24.49,65133.0,19.2825,19.3219,19.2667,19.3061,65133.0
2016-02-23 15:00:00,24.48,24.49,24.42,24.45,63356.0,19.2982,19.3061,19.2509,19.2746,63356.0
2016-02-23 15:10:00,24.44,24.47,24.38,24.38,77306.0,19.2667,19.2903,19.2194,19.2194,77306.0
2016-02-23 15:20:00,24.38,24.44,24.37,24.38,116129.0,19.2194,19.2667,19.2115,19.2194,116129.0
2016-02-23 15:30:00,24.39,24.41,24.34,24.36,222591.0,19.2273,19.243,19.1879,19.2036,222591.0
2016-02-23 15:40:00,24.36,24.38,24.33,24.35,226033.0,19.2036,19.2194,19.18,19.1957,226033.0
2016-02-23 15:50:00,24.35,24.35,24.29,24.32,331577.0,19.1957,19.1957,19.1484,19.1721,331577.0
2016-02-24 09:30:00,24.14,24.17,23.88,24.0,144650.0,19.0302,19.0538,18.8252,18.9198,144650.0
2016-02-24 09:40:00,23.99,24.15,23.9,24.05,88399.0,18.912,19.0381,18.841,18.9593,88399.0
2016-02-24 09:50:00,24.04,24.05,23.93,24.03,69485.0,18.9514,18.9593,18.8647,18.9435,69485.0
2016-02-24 10:00:00,24.03,24.19,23.95,24.19,100821.0,18.9435,19.0696,18.8804,19.0696,100821.0
2016-02-24 10:10:00,24.2,24.28,24.13,24.25,145754.0,19.0775,19.1406,19.0223,19.1169,145754.0
2016-02-24 10:20:00,24.25,24.26,24.15,24.23,71349.0,19.1169,19.1248,19.0381,19.1011,71349.0
2016-02-24 10:30:00,24.24,24.35,24.16,24.33,94954.0,19.109,19.1957,19.046,19.18,94954.0
2016-02-24 10:40:00,24.33,24.42,24.33,24.38,74552.0,19.18,19.2509,19.18,19.2194,74552.0
2016-02-24 10:50:00,24.39,24.43,24.3,24.39,70730.0,19.2273,19.2588,19.1563,19.2273,70730.0
2016-02-24 11:00:00,24.4,24.47,24.36,24.43,70462.0,19.2352,19.2903,19.2036,19.2588,70462.0
2016-02-24 11:10:00,24.43,24.45,24.29,24.33,94111.0,19.2588,19.2746,19.1484,19.18,94111.0
2016-02-24 11:20:00,24.34,24.39,24.26,24.32,72958.0,19.1879,19.2273,19.1248,19.1721,72958.0
2016-02-24 11:30:00,24.32,24.44,24.29,24.44,75141.0,19.1721,19.2667,19.1484,19.2667,75141.0
2016-02-24 11:40:00,24.43,24.53,24.42,24.53,62334.0,19.2588,19.3376,19.2509,19.3376,62334.0
2016-02-24 11:50:00,24.53,24.54,24.42,24.43,96155.0,19.3376,19.3455,19.2509,19.2588,96155.0
2016-02-24 12:00:00,24.44,24.6,24.43,24.58,107312.0,19.2667,19.3928,19.2588,19.3771,107312.0
2016-02-24 12:10:00,24.58,24.58,24.48,24.5,86250.0,19.3771,19.3771,19.2982,19.314,86250.0
2016-02-24 12:20:00,24.51,24.56,24.47,24.48,54535.0,19.3219,19.3613,19.2903,19.2982,54535.0
2016-02-24 12:30:00,24.49,24.53,24.47,24.53,60418.0,19.3061,19.3376,19.2903,19.3376,60418.0
2016-02-24 12:40:00,24.53,24.53,24.5,24.53,73369.0,19.3376,19.3376,19.314,19.3376,73369.0
2016-02-24 12:50:00,24.53,24.53,24.51,24.52,51394.0,19.3376,19.3376,19.3219,19.3298,51394.0
2016-02-24 13:00:00,24.53,24.65,24.52,24.64,95221.0,19.3376,19.4322,19.3298,19.4244,95221.0
2016-02-24 13:10:00,24.63,24.65,24.55,24.6,67896.0,19.4165,19.4322,19.3534,19.3928,67896.0
2016-02-24 13:20:00,24.6,24.65,24.56,24.64,51532.0,19.3928,19.4322,19.3613,19.4244,51532.0
2016-02-24 13:30:00,24.64,24.65,24.62,24.63,66075.0,19.4244,19.4322,19.4086,19.4165,66075.0
2016-02-24 13:40:00,24.63,24.7,24.62,24.64,121901.0,19.4165,19.4717,19.4086,19.4244,121901.0
2016-02-24 13:50:00,24.63,24.67,24.59,24.61,79066.0,19.4165,19.448,19.3849,19.4007,79066.0
2016-02-24 14:00:00,24.61,24.75,24.61,24.75,64148.0,19.4007,19.5111,19.4007,19.5111,64148.0
2016-02-24 14:10:00,24.75,24.8,24.68,24.78,88073.0,19.5111,19.5505,19.4559,19.5347,88073.0
2016-02-24 14:20:00,24.77,24.85,24.77,24.83,70942.0,19.5268,19.5899,19.5268,19.5741,70942.0
2016-02-24 14:30:00,24.83,24.83,24.74,24.76,174158.0,19.5741,19.5741,19.5032,19.519,174158.0
2016-02-24 14:40:00,24.76,24.8,24.72,24.76,108600.0,19.519,19.5505,19.4874,19.519,108600.0
2016-02-24 14:50:00,24.75,24.79,24.72,24.78,78094.0,19.5111,19.5426,19.4874,19.5347,78094.0
2016-02-24 15:00:00,24.78,24.82,24.74,24.8,210830.0,19.5347,19.5663,19.5032,19.5505,210830.0
2016-02-24 15:10:00,24.8,24.88,24.76,24.87,125616.0,19.5505,19.6136,19.519,19.6057,125616.0
2016-02-24 15:20:00,24.88,24.96,24.83,24.94,108901.0,19.6136,19.6766,19.5741,19.6609,108901.0
2016-02-24 15:30:00,24.94,24.99,24.91,24.99,109223.0,19.6609,19.7003,19.6372,19.7003,109223.0
2016-02-24 15:40:00,24.99,25.02,24.91,24.98,208554.0,19.7003,19.7239,19.6372,19.6924,208554.0
2016-02-24 15:50:00,24.98,25.05,24.97,24.99,435975.0,19.6924,19.7476,19.6845,19.7003,435975.0
2016-02-25 09:30:00,24.97,24.97,24.7,24.91,202804.0,19.6845,19.6845,19.4717,19.6372,202804.0
2016-02-25 09:40:00,24.91,24.96,24.8,24.89,84481.0,19.6372,19.6766,19.5505,19.6214,84481.0
2016-02-25 09:50:00,24.89,24.97,24.81,24.83,78007.0,19.6214,19.6845,19.5584,19.5741,78007.0
2016-02-25 10:00:00,24.82,24.84,24.71,24.73,87701.0,19.5663,19.582,19.4795,19.4953,87701.0
2016-02-25 10:10:00,24.72,24.72,24.67,24.7,80507.0,19.4874,19.4874,19.448,19.4717,80507.0
2016-02-25 10:20:00,24.71,24.74,24.66,24.7,90389.0,19.4795,19.5032,19.4401,19.4717,90389.0
2016-02-25 10:30:00,24.7,24.7,24.57,24.58,118675.0,19.4717,19.4717,19.3692,19.3771,118675.0
2016-02-25 10:40:00,24.57,24.66,24.52,24.58,109339.0,19.3692,19.4401,19.3298,19.3771,109339.0
2016-02-25 10:50:00,24.58,24.65,24.54,24.54,78274.0,19.3771,19.4322,19.3455,19.3455,78274.0
2016-02-25 11:00:00,24.54,24.59,24.53,24.57,98442.0,19.3455,19.3849,19.3376,19.3692,98442.0
2016-02-25 11:10:00,24.56,24.58,24.51,24.53,59541.0,19.3613,19.3771,19.3219,19.3376,59541.0
2016-02-25 11:20:00,24.52,24.59,24.48,24.56,63953.0,19.3298,19.3849,19.2982,19.3613,63953.0
2016-02-25 11:30:00,24.56,24.59,24.47,24.52,81571.0,19.3613,19.3849,19.2903,19.3298,81571.0
2016-02-25 11:40:00,24.52,24.56,24.5,24.51,60096.0,19.3298,19.3613,19.314,19.3219,60096.0
2016-02-25 11:50:00,24.5,24.61,24.49,24.56,71113.0,19.314,19.4007,19.3061,19.3613,71113.0
2016-02-25 12:00:00,24.55,24.62,24.52,24.55,74624.0,19.3534,19.4086,19.3298,19.3534,74624.0
2016-02-25 12:10:00,24.55,24.59,24.53,24.55,62443.0,19.3534,19.3849,19.3376,19.3534,62443.0
2016-02-25 12:20:00,24.55,24.56,24.5,24.51,62796.0,19.3534,19.3613,19.314,19.3219,62796.0
2016-02-25 12:30:00,24.5,24.57,24.5,24.53,47891.0,19.314,19.3692,19.314,19.3376,47891.0
2016-02-25 12:40:00,24.53,24.56,24.51,24.53,35567.0,19.3376,19.3613,19.3219,19.3376,35567.0
2016-02-25 12:50:00,24.53,24.53,24.47,24.49,47047.0,19.3376,19.3376,19.2903,19.3061,47047.0
2016-02-25 13:00:00,24.49,24.49,24.44,24.46,54014.0,19.3061,19.3061,19.2667,19.2825,54014.0
2016-02-25 13:10:00,24.46,24.58,24.45,24.55,52728.0,19.2825,19.3771,19.2746,19.3534,52728.0
2016-02-25 13:20:00,24.55,24.61,24.54,24.59,47497.0,19.3534,19.4007,19.3455,19.3849,47497.0
2016-02-25 13:30:00,24.59,24.64,24.58,24.64,50550.0,19.3849,19.4244,19.3771,19.4244,50550.0
2016-02-25 13:40:00,24.63,24.66,24.62,24.66,41916.0,19.4165,19.4401,19.4086,19.4401,41916.0
2016-02-25 13:50:00,24.67,24.69,24.63,24.67,91978.0,19.448,19.4638,19.4165,19.448,91978.0
2016-02-25 14:00:00,24.67,24.67,24.6,24.62,63503.0,19.448,19.448,19.3928,19.4086,63503.0
2016-02-25 14:10:00,24.63,24.65,24.61,24.64,79699.0,19.4165,19.4322,19.4007,19.4244,79699.0
2016-02-25 14:20:00,24.64,24.65,24.57,24.58,101220.0,19.4244,19.4322,19.3692,19.3771,101220.0
2016-02-25 14:30:00,24.57,24.59,24.51,24.52,89302.0,19.3692,19.3849,19.3219,19.3298,89302.0
2016-02-25 14:40:00,24.52,24.55,24.5,24.5,66647.0,19.3298,19.3534,19.314,19.314,66647.0
2016-02-25 14:50:00,24.5,24.51,24.47,24.49,71317.0,19.314,19.3219,19.2903,19.3061,71317.0
2016-02-25 15:00:00,24.5,24.53,24.49,24.51,90792.0,19.314,19.3376,19.3061,19.3219,90792.0
2016-02-25 15:10:00,24.52,24.56,24.51,24.55,103731.0,19.3298,19.3613,19.3219,19.3534,103731.0
2016-02-25 15:20:00,24.54,24.55,24.5,24.5,91710.0,19.3455,19.3534,19.314,19.314,91710.0
2016-02-25 15:30:00,24.5,24.54,24.48,24.54,121763.0,19.314,19.3455,19.2982,19.3455,121763.0
2016-02-25 15:40:00,24.53,24.65,24.53,24.63,214234.0,19.3376,19.4322,19.3376,19.4165,214234.0
2016-02-25 15:50:00,24.62,24.65,24.6,24.63,308522.0,19.4086,19.4322,19.3928,19.4165,308522.0
2016-02-26 09:30:00,24.88,25.04,24.38,24.96,139664.0,19.6136,19.7397,19.2194,19.6766,139664.0
2016-02-26 09:40:00,24.97,25.11,24.92,25.02,94579.0,19.6845,19.7949,19.6451,19.7239,94579.0
2016-02-26 09:50:00,25.03,25.23,25.03,25.19,74711.0,19.7318,19.8895,19.7318,19.8579,74711.0
2016-02-26 10:00:00,25.19,25.32,25.11,25.17,98269.0,19.8579,19.9604,19.7949,19.8422,98269.0
2016-02-26 10:10:00,25.18,25.34,25.18,25.29,76580.0,19.8501,19.9762,19.8501,19.9368,76580.0
2016-02-26 10:20:00,25.28,25.35,25.26,25.31,104906.0,19.9289,19.9841,19.9131,19.9525,104906.0
2016-02-26 10:30:00,25.32,25.5,25.27,25.46,80201.0,19.9604,20.1023,19.921,20.0708,80201.0
2016-02-26 10:40:00,25.47,25.54,25.43,25.53,82419.0,20.0787,20.1339,20.0471,20.126,82419.0
2016-02-26 10:50:00,25.52,25.55,25.42,25.55,71663.0,20.1181,20.1417,20.0393,20.1417,71663.0
2016-02-26 11:00:00,25.54,25.56,25.47,25.52,57252.0,20.1339,20.1496,20.0787,20.1181,57252.0
2016-02-26 11:10:00,25.52,25.54,25.45,25.49,56304.0,20.1181,20.1339,20.0629,20.0944,56304.0
2016-02-26 11:20:00,25.49,25.55,25.43,25.43,50811.0,20.0944,20.1417,20.0471,20.0471,50811.0
2016-02-26 11:30:00,25.43,25.51,25.39,25.46,56150.0,20.0471,20.1102,20.0156,20.0708,56150.0
2016-02-26 11:40:00,25.45,25.53,25.42,25.52,55841.0,20.0629,20.126,20.0393,20.1181,55841.0
2016-02-26 11:50:00,25.52,25.52,25.43,25.51,53725.0,20.1181,20.1181,20.0471,20.1102,53725.0
2016-02-26 12:00:00,25.51,25.52,25.47,25.49,60071.0,20.1102,20.1181,20.0787,20.0944,60071.0
2016-02-26 12:10:00,25.5,25.52,25.41,25.47,65429.0,20.1023,20.1181,20.0314,20.0787,65429.0
2016-02-26 12:20:00,25.46,25.5,25.45,25.46,55164.0,20.0708,20.1023,20.0629,20.0708,55164.0
2016-02-26 12:30:00,25.46,25.51,25.46,25.47,49575.0,20.0708,20.1102,20.0708,20.0787,49575.0
2016-02-26 12:40:00,25.48,25.5,25.44,25.45,41650.0,20.0866,20.1023,20.055,20.0629,41650.0
2016-02-26 12:50:00,25.44,25.5,25.44,25.45,96278.0,20.055,20.1023,20.055,20.0629,96278.0
2016-02-26 13:00:00,25.44,25.5,25.43,25.46,44454.0,20.055,20.1023,20.0471,20.0708,44454.0
2016-02-26 13:10:00,25.46,25.46,25.4,25.4,45484.0,20.0708,20.0708,20.0235,20.0235,45484.0
2016-02-26 13:20:00,25.4,25.45,25.39,25.43,47112.0,20.0235,20.0629,20.0156,20.0471,47112.0
2016-02-26 13:30:00,25.43,25.45,25.4,25.42,36300.0,20.0471,20.0629,20.0235,20.0393,36300.0
2016-02-26 13:40:00,25.4,25.41,25.34,25.37,31698.0,20.0235,20.0314,19.9762,19.9998,31698.0
2016-02-26 13:50:00,25.36,25.37,25.28,25.3,93747.0,19.992,19.9998,19.9289,19.9447,93747.0
2016-02-26 14:00:00,25.3,25.31,25.24,25.24,49488.0,19.9447,19.9525,19.8974,19.8974,49488.0
2016-02-26 14:10:00,25.24,25.25,25.21,25.23,34983.0,19.8974,19.9052,19.8737,19.8895,34983.0
2016-02-26 14:20:00,25.22,25.23,25.2,25.21,65839.0,19.8816,19.8895,19.8658,19.8737,65839.0
2016-02-26 14:30:00,25.2,25.21,25.12,25.12,42296.0,19.8658,19.8737,19.8028,19.8028,42296.0
2016-02-26 14:40:00,25.12,25.15,25.11,25.14,67796.0,19.8028,19.8264,19.7949,19.8185,67796.0
2016-02-26 14:50:00,25.14,25.14,25.08,25.09,62527.0,19.8185,19.8185,19.7712,19.7791,62527.0
2016-02-26 15:00:00,25.09,25.2,25.08,25.17,55574.0,19.7791,19.8658,19.7712,19.8422,55574.0
2016-02-26 15:10:00,25.17,25.2,25.14,25.17,54796.0,19.8422,19.8658,19.8185,19.8422,54796.0
2016-02-26 15:20:00,25.17,25.19,25.12,25.14,108650.0,19.8422,19.8579,19.8028,19.8185,108650.0
2016-02-26 15:30:00,25.13,25.19,25.13,25.15,105708.0,19.8106,19.8579,19.8106,19.8264,105708.0
2016-02-26 15:40:00,25.15,25.2,25.14,25.17,109932.0,19.8264,19.8658,19.8185,19.8422,109932.0
2016-02-26 15:50:00,25.18,25.19,25.07,25.12,674306.0,19.8501,19.8579,19.7633,19.8028,674306.0
2016-02-29 09:30:00,25.04,25.14,24.99,25.04,69134.0,19.7397,19.8185,19.7003,19.7397,69134.0
2016-02-29 09:40:00,25.04,25.04,24.85,24.98,49745.0,19.7397,19.7397,19.5899,19.6924,49745.0
2016-02-29 09:50:00,24.99,25.07,24.82,24.83,59774.0,19.7003,19.7633,19.5663,19.5741,59774.0
2016-02-29 10:00:00,24.83,25.07,24.83,25.0,45435.0,19.5741,19.7633,19.5741,19.7082,45435.0
2016-02-29 10:10:00,25.0,25.03,24.88,24.88,27976.0,19.7082,19.7318,19.6136,19.6136,27976.0
2016-02-29 10:20:00,24.88,25.01,24.8,24.89,71785.0,19.6136,19.716,19.5505,19.6214,71785.0
2016-02-29 10:30:00,24.9,24.97,24.87,24.92,31163.0,19.6293,19.6845,19.6057,19.6451,31163.0
2016-02-29 10:40:00,24.91,25.03,24.88,24.99,35262.0,19.6372,19.7318,19.6136,19.7003,35262.0
2016-02-29 10:50:00,24.98,25.1,24.96,25.01,90931.0,19.6924,19.787,19.6766,19.716,90931.0
2016-02-29 11:00:00,25.02,25.03,24.98,25.03,94976.0,19.7239,19.7318,19.6924,19.7318,94976.0
2016-02-29 11:10:00,25.03,25.04,25.0,25.03,65057.0,19.7318,19.7397,19.7082,19.7318,65057.0
2016-02-29 11:20:00,25.03,25.05,24.94,24.96,97850.0,19.7318,19.7476,19.6609,19.6766,97850.0
2016-02-29 11:30:00,24.96,25.01,24.92,25.01,178980.0,19.6766,19.716,19.6451,19.716,178980.0
2016-02-29 11:40:00,25.01,25.02,24.96,24.98,82016.0,19.716,19.7239,19.6766,19.6924,82016.0
2016-02-29 11:50:00,24.98,25.01,24.93,24.96,93415.0,19.6924,19.716,19.653,19.6766,93415.0
2016-02-29 12:00:00,24.96,25.01,24.95,25.01,52142.0,19.6766,19.716,19.6687,19.716,52142.0
2016-02-29 12:10:00,25.0,25.01,24.95,25.01,68327.0,19.7082,19.716,19.6687,19.716,68327.0
2016-02-29 12:20:00,25.01,25.01,24.93,24.95,69554.0,19.716,19.716,19.653,19.6687,69554.0
2016-02-29 12:30:00,24.96,25.01,24.91,24.93,66930.0,19.6766,19.716,19.6372,19.653,66930.0
2016-02-29 12:40:00,24.94,24.96,24.86,24.87,88868.0,19.6609,19.6766,19.5978,19.6057,88868.0
2016-02-29 12:50:00,24.87,24.92,24.87,24.91,122740.0,19.6057,19.6451,19.6057,19.6372,122740.0
2016-02-29 13:00:00,24.91,24.92,24.88,24.89,97009.0,19.6372,19.6451,19.6136,19.6214,97009.0
2016-02-29 13:10:00,24.9,24.94,24.89,24.94,79912.0,19.6293,19.6609,19.6214,19.6609,79912.0
2016-02-29 13:20:00,24.94,24.96,24.9,24.92,112344.0,19.6609,19.6766,19.6293,19.6451,112344.0
2016-02-29 13:30:00,24.92,24.96,24.89,24.93,80017.0,19.6451,19.6766,19.6214,19.653,80017.0
2016-02-29 13:40:00,24.93,24.99,24.92,24.98,58118.0,19.653,19.7003,19.6451,19.6924,58118.0
2016-02-29 13:50:00,24.98,24.99,24.94,24.94,172132.0,19.6924,19.7003,19.6609,19.6609,172132.0
2016-02-29 14:00:00,24.94,24.96,24.89,24.91,82713.0,19.6609,19.6766,19.6214,19.6372,82713.0
2016-02-29 14:10:00,24.91,24.96,24.9,24.93,82261.0,19.6372,19.6766,19.6293,19.653,82261.0
2016-02-29 14:20:00,24.93,24.94,24.86,24.93,89704.0,19.653,19.6609,19.5978,19.653,89704.0
2016-02-29 14:30:00,24.92,24.99,24.9,24.96,67701.0,19.6451,19.7003,19.6293,19.6766,67701.0
2016-02-29 14:40:00,24.97,24.98,24.92,24.93,47671.0,19.6845,19.6924,19.6451,19.653,47671.0
2016-02-29 14:50:00,24.94,24.95,24.89,24.89,53231.0,19.6609,19.6687,19.6214,19.6214,53231.0
2016-02-29 15:00:00,24.89,24.93,24.87,24.9,81523.0,19.6214,19.653,19.6057,19.6293,81523.0
2016-02-29 15:10:00,24.91,24.92,24.86,24.88,81059.0,19.6372,19.6451,19.5978,19.6136,81059.0
2016-02-29 15:20:00,24.88,24.94,24.88,24.91,98506.0,19.6136,19.6609,19.6136,19.6372,98506.0
2016-02-29 15:30:00,24.91,24.97,24.89,24.97,119924.0,19.6372,19.6845,19.6214,19.6845,119924.0
2016-02-29 15:40:00,24.97,25.02,24.94,24.99,167004.0,19.6845,19.7239,19.6609,19.7003,167004.0
2016-02-29 15:50:00,24.98,24.98,24.84,24.84,420531.0,19.6924,19.6924,19.582,19.582,420531.0
2016-03-01 09:30:00,25.04,25.2,24.89,25.1,152630.0,19.7397,19.8658,19.6214,19.787,152630.0
2016-03-01 09:40:00,25.1,25.13,25.02,25.11,76547.0,19.787,19.8106,19.7239,19.7949,76547.0
2016-03-01 09:50:00,25.1,25.19,25.08,25.16,99646.0,19.787,19.8579,19.7712,19.8343,99646.0
2016-03-01 10:00:00,25.19,25.33,25.18,25.3,71964.0,19.8579,19.9683,19.8501,19.9447,71964.0
2016-03-01 10:10:00,25.3,25.37,25.29,25.35,65175.0,19.9447,19.9998,19.9368,19.9841,65175.0
2016-03-01 10:20:00,25.35,25.52,25.34,25.47,59617.0,19.9841,20.1181,19.9762,20.0787,59617.0
2016-03-01 10:30:00,25.46,25.55,25.45,25.53,44350.0,20.0708,20.1417,20.0629,20.126,44350.0
2016-03-01 10:40:00,25.53,25.53,25.43,25.46,93117.0,20.126,20.126,20.0471,20.0708,93117.0
2016-03-01 10:50:00,25.46,25.56,25.45,25.53,46924.0,20.0708,20.1496,20.0629,20.126,46924.0
2016-03-01 11:00:00,25.53,25.63,25.52,25.61,103298.0,20.126,20.2048,20.1181,20.189,103298.0
2016-03-01 11:10:00,25.61,25.73,25.61,25.73,44914.0,20.189,20.2836,20.189,20.2836,44914.0
2016-03-01 11:20:00,25.73,25.78,25.71,25.77,61755.0,20.2836,20.3231,20.2679,20.3152,61755.0
2016-03-01 11:30:00,25.77,25.79,25.74,25.76,52433.0,20.3152,20.3309,20.2915,20.3073,52433.0
2016-03-01 11:40:00,25.76,25.76,25.72,25.73,51708.0,20.3073,20.3073,20.2758,20.2836,51708.0
2016-03-01 11:50:00,25.73,25.75,25.7,25.72,82121.0,20.2836,20.2994,20.26,20.2758,82121.0
2016-03-01 12:00:00,25.73,25.74,25.7,25.74,61808.0,20.2836,20.2915,20.26,20.2915,61808.0
2016-03-01 12:10:00,25.74,25.74,25.68,25.69,47339.0,20.2915,20.2915,20.2442,20.2521,47339.0
2016-03-01 12:20:00,25.7,25.73,25.67,25.73,27948.0,20.26,20.2836,20.2363,20.2836,27948.0
2016-03-01 12:30:00,25.74,25.75,25.7,25.72,38798.0,20.2915,20.2994,20.26,20.2758,38798.0
2016-03-01 12:40:00,25.71,25.72,25.71,25.71,26839.0,20.2679,20.2758,20.2679,20.2679,26839.0
2016-03-01 12:50:00,25.71,25.72,25.69,25.72,51041.0,20.2679,20.2758,20.2521,20.2758,51041.0
2016-03-01 13:00:00,25.73,25.74,25.7,25.74,31796.0,20.2836,20.2915,20.26,20.2915,31796.0
2016-03-01 13:10:00,25.74,25.75,25.71,25.71,28228.0,20.2915,20.2994,20.2679,20.2679,28228.0
2016-03-01 13:20:00,25.72,25.75,25.67,25.69,48734.0,20.2758,20.2994,20.2363,20.2521,48734.0
2016-03-01 13:30:00,25.7,25.72,25.69,25.71,51812.0,20.26,20.2758,20.2521,20.2679,51812.0
2016-03-01 13:40:00,25.7,25.71,25.62,25.64,37539.0,20.26,20.2679,20.1969,20.2127,37539.0
2016-03-01 13:50:00,25.63,25.63,25.54,25.54,44145.0,20.2048,20.2048,20.1339,20.1339,44145.0
2016-03-01 14:00:00,25.55,25.63,25.54,25.62,39398.0,20.1417,20.2048,20.1339,20.1969,39398.0
2016-03-01 14:10:00,25.62,25.63,25.61,25.61,21285.0,20.1969,20.2048,20.189,20.189,21285.0
2016-03-01 14:20:00,25.62,25.62,25.56,25.59,52438.0,20.1969,20.1969,20.1496,20.1733,52438.0
2016-03-01 14:30:00,25.59,25.61,25.57,25.57,39456.0,20.1733,20.189,20.1575,20.1575,39456.0
2016-03-01 14:40:00,25.56,25.59,25.56,25.59,38466.0,20.1496,20.1733,20.1496,20.1733,38466.0
2016-03-01 14:50:00,25.59,25.61,25.56,25.61,75192.0,20.1733,20.189,20.1496,20.189,75192.0
2016-03-01 15:00:00,25.61,25.62,25.6,25.62,27910.0,20.189,20.1969,20.1812,20.1969,27910.0
2016-03-01 15:10:00,25.62,25.62,25.57,25.59,51341.0,20.1969,20.1969,20.1575,20.1733,51341.0
2016-03-01 15:20:00,25.58,25.59,25.57,25.58,59786.0,20.1654,20.1733,20.1575,20.1654,59786.0
2016-03-01 15:30:00,25.57,25.58,25.57,25.58,51910.0,20.1575,20.1654,20.1575,20.1654,51910.0
2016-03-01 15:40:00,25.58,25.58,25.55,25.55,109679.0,20.1654,20.1654,20.1417,20.1417,109679.0
2016-03-01 15:50:00,25.55,25.56,25.53,25.55,335900.0,20.1417,20.1496,20.126,20.1417,335900.0
2016-03-02 09:30:00,25.36,25.76,25.18,25.7,87859.0,19.992,20.3073,19.8501,20.26,87859.0
2016-03-02 09:40:00,25.71,25.85,25.7,25.82,64248.0,20.2679,20.3782,20.26,20.3546,64248.0
2016-03-02 09:50:00,25.82,25.82,25.64,25.66,80364.0,20.3546,20.3546,20.2127,20.2285,80364.0
2016-03-02 10:00:00,25.66,25.71,25.62,25.64,81430.0,20.2285,20.2679,20.1969,20.2127,81430.0
2016-03-02 10:10:00,25.63,25.64,25.56,25.6,130652.0,20.2048,20.2127,20.1496,20.1812,130652.0
2016-03-02 10:20:00,25.61,25.63,25.57,25.62,42660.0,20.189,20.2048,20.1575,20.1969,42660.0
2016-03-02 10:30:00,25.61,25.62,25.46,25.47,68726.0,20.189,20.1969,20.0708,20.0787,68726.0
2016-03-02 10:40:00,25.47,25.57,25.43,25.57,129459.0,20.0787,20.1575,20.0471,20.1575,129459.0
2016-03-02 10:50:00,25.57,25.65,25.53,25.63,56627.0,20.1575,20.2206,20.126,20.2048,56627.0
2016-03-02 11:00:00,25.62,25.68,25.59,25.67,60632.0,20.1969,20.2442,20.1733,20.2363,60632.0
2016-03-02 11:10:00,25.67,25.71,25.61,25.63,64804.0,20.2363,20.2679,20.189,20.2048,64804.0
2016-03-02 11:20:00,25.63,25.65,25.6,25.63,95759.0,20.2048,20.2206,20.1812,20.2048,95759.0
2016-03-02 11:30:00,25.64,25.66,25.57,25.59,55751.0,20.2127,20.2285,20.1575,20.1733,55751.0
2016-03-02 11:40:00,25.58,25.59,25.52,25.58,40840.0,20.1654,20.1733,20.1181,20.1654,40840.0
2016-03-02 11:50:00,25.57,25.58,25.51,25.51,76531.0,20.1575,20.1654,20.1102,20.1102,76531.0
2016-03-02 12:00:00,25.51,25.57,25.51,25.55,36579.0,20.1102,20.1575,20.1102,20.1417,36579.0
2016-03-02 12:10:00,25.55,25.56,25.51,25.53,34465.0,20.1417,20.1496,20.1102,20.126,34465.0
2016-03-02 12:20:00,25.53,25.56,25.49,25.49,39203.0,20.126,20.1496,20.0944,20.0944,39203.0
2016-03-02 12:30:00,25.48,25.56,25.46,25.56,45969.0,20.0866,20.1496,20.0708,20.1496,45969.0
2016-03-02 12:40:00,25.56,25.59,25.56,25.58,30626.0,20.1496,20.1733,20.1496,20.1654,30626.0
2016-03-02 12:50:00,25.58,25.58,25.53,25.57,45155.0,20.1654,20.1654,20.126,20.1575,45155.0
2016-03-02 13:00:00,25.57,25.59,25.56,25.58,28290.0,20.1575,20.1733,20.1496,20.1654,28290.0
2016-03-02 13:10:00,25.58,25.59,25.55,25.59,33345.0,20.1654,20.1733,20.1417,20.1733,33345.0
2016-03-02 13:20:00,25.58,25.59,25.56,25.59,46211.0,20.1654,20.1733,20.1496,20.1733,46211.0
2016-03-02 13:30:00,25.59,25.61,25.58,25.61,40330.0,20.1733,20.189,20.1654,20.189,40330.0
2016-03-02 13:40:00,25.61,25.63,25.6,25.63,19274.0,20.189,20.2048,20.1812,20.2048,19274.0
2016-03-02 13:50:00,25.63,25.63,25.54,25.55,54714.0,20.2048,20.2048,20.1339,20.1417,54714.0
2016-03-02 14:00:00,25.56,25.61,25.54,25.57,38056.0,20.1496,20.189,20.1339,20.1575,38056.0
2016-03-02 14:10:00,25.56,25.57,25.52,25.54,44356.0,20.1496,20.1575,20.1181,20.1339,44356.0
2016-03-02 14:20:00,25.55,25.56,25.52,25.54,51574.0,20.1417,20.1496,20.1181,20.1339,51574.0
2016-03-02 14:30:00,25.55,25.56,25.53,25.55,49545.0,20.1417,20.1496,20.126,20.1417,49545.0
2016-03-02 14:40:00,25.55,25.63,25.55,25.62,39713.0,20.1417,20.2048,20.1417,20.1969,39713.0
2016-03-02 14:50:00,25.63,25.64,25.61,25.63,39648.0,20.2048,20.2127,20.189,20.2048,39648.0
2016-03-02 15:00:00,25.62,25.63,25.58,25.6,55408.0,20.1969,20.2048,20.1654,20.1812,55408.0
2016-03-02 15:10:00,25.61,25.68,25.6,25.65,44393.0,20.189,20.2442,20.1812,20.2206,44393.0
2016-03-02 15:20:00,25.66,25.69,25.66,25.67,58204.0,20.2285,20.2521,20.2285,20.2363,58204.0
2016-03-02 15:30:00,25.67,25.7,25.63,25.68,103285.0,20.2363,20.26,20.2048,20.2442,103285.0
2016-03-02 15:40:00,25.67,25.69,25.66,25.68,87557.0,20.2363,20.2521,20.2285,20.2442,87557.0
2016-03-02 15:50:00,25.67,25.7,25.66,25.7,164121.0,20.2363,20.26,20.2285,20.26,164121.0
2016-03-03 09:30:00,25.75,25.85,25.43,25.83,77386.0,20.2994,20.3782,20.0471,20.3625,77386.0
2016-03-03 09:40:00,25.84,25.85,25.74,25.8,84513.0,20.3704,20.3782,20.2915,20.3388,84513.0
2016-03-03 09:50:00,25.8,25.82,25.75,25.78,74891.0,20.3388,20.3546,20.2994,20.3231,74891.0
2016-03-03 10:00:00,25.79,25.89,25.78,25.87,80283.0,20.3309,20.4098,20.3231,20.394,80283.0
2016-03-03 10:10:00,25.87,25.88,25.76,25.86,80311.0,20.394,20.4019,20.3073,20.3861,80311.0
2016-03-03 10:20:00,25.86,25.92,25.84,25.87,56171.0,20.3861,20.4334,20.3704,20.394,56171.0
2016-03-03 10:30:00,25.87,25.96,25.87,25.95,89991.0,20.394,20.465,20.394,20.4571,89991.0
2016-03-03 10:40:00,25.95,25.96,25.91,25.92,59697.0,20.4571,20.465,20.4255,20.4334,59697.0
2016-03-03 10:50:00,25.93,26.09,25.93,26.05,79929.0,20.4413,20.5674,20.4413,20.5359,79929.0
2016-03-03 11:00:00,26.05,26.09,25.98,26.07,72141.0,20.5359,20.5674,20.4807,20.5517,72141.0
2016-03-03 11:10:00,26.07,26.07,25.93,25.94,47893.0,20.5517,20.5517,20.4413,20.4492,47893.0
2016-03-03 11:20:00,25.93,25.94,25.8,25.81,54553.0,20.4413,20.4492,20.3388,20.3467,54553.0
2016-03-03 11:30:00,25.82,25.95,25.81,25.9,62212.0,20.3546,20.4571,20.3467,20.4177,62212.0
2016-03-03 11:40:00,25.89,25.93,25.83,25.92,61082.0,20.4098,20.4413,20.3625,20.4334,61082.0
2016-03-03 11:50:00,25.92,25.96,25.86,25.95,72433.0,20.4334,20.465,20.3861,20.4571,72433.0
2016-03-03 12:00:00,25.95,25.95,25.92,25.94,70267.0,20.4571,20.4571,20.4334,20.4492,70267.0
2016-03-03 12:10:00,25.94,25.94,25.91,25.91,40393.0,20.4492,20.4492,20.4255,20.4255,40393.0
2016-03-03 12:20:00,25.9,25.97,25.9,25.93,63910.0,20.4177,20.4728,20.4177,20.4413,63910.0
2016-03-03 12:30:00,25.92,25.96,25.91,25.96,64543.0,20.4334,20.465,20.4255,20.465,64543.0
2016-03-03 12:40:00,25.96,25.96,25.94,25.96,35544.0,20.465,20.465,20.4492,20.465,35544.0
2016-03-03 12:50:00,25.96,25.96,25.95,25.95,24287.0,20.465,20.465,20.4571,20.4571,24287.0
2016-03-03 13:00:00,25.96,25.96,25.95,25.95,30937.0,20.465,20.465,20.4571,20.4571,30937.0
2016-03-03 13:10:00,25.96,26.06,25.95,26.01,99987.0,20.465,20.5438,20.4571,20.5044,99987.0
2016-03-03 13:20:00,26.01,26.03,25.97,26.01,27741.0,20.5044,20.5201,20.4728,20.5044,27741.0
2016-03-03 13:30:00,26.02,26.07,26.02,26.04,23885.0,20.5123,20.5517,20.5123,20.528,23885.0
2016-03-03 13:40:00,26.04,26.04,26.02,26.03,28134.0,20.528,20.528,20.5123,20.5201,28134.0
2016-03-03 13:50:00,26.03,26.04,25.99,26.04,43554.0,20.5201,20.528,20.4886,20.528,43554.0
2016-03-03 14:00:00,26.04,26.09,26.04,26.06,37283.0,20.528,20.5674,20.528,20.5438,37283.0
2016-03-03 14:10:00,26.07,26.09,26.02,26.03,53388.0,20.5517,20.5674,20.5123,20.5201,53388.0
2016-03-03 14:20:00,26.03,26.05,26.01,26.05,68257.0,20.5201,20.5359,20.5044,20.5359,68257.0
2016-03-03 14:30:00,26.05,26.06,26.04,26.05,31204.0,20.5359,20.5438,20.528,20.5359,31204.0
2016-03-03 14:40:00,26.06,26.06,26.05,26.05,34315.0,20.5438,20.5438,20.5359,20.5359,34315.0
2016-03-03 14:50:00,26.05,26.14,26.0,26.13,77730.0,20.5359,20.6069,20.4965,20.599,77730.0
2016-03-03 15:00:00,26.14,26.17,26.12,26.14,50795.0,20.6069,20.6305,20.5911,20.6069,50795.0
2016-03-03 15:10:00,26.14,26.16,26.12,26.13,71489.0,20.6069,20.6226,20.5911,20.599,71489.0
2016-03-03 15:20:00,26.12,26.13,26.12,26.13,63564.0,20.5911,20.599,20.5911,20.599,63564.0
2016-03-03 15:30:00,26.12,26.13,26.1,26.11,97037.0,20.5911,20.599,20.5753,20.5832,97037.0
2016-03-03 15:40:00,26.12,26.13,26.11,26.13,116641.0,20.5911,20.599,20.5832,20.599,116641.0
2016-03-03 15:50:00,26.12,26.13,26.06,26.07,366920.0,20.5911,20.599,20.5438,20.5517,366920.0
2016-03-04 09:30:00,26.12,26.25,25.83,26.24,159744.0,20.5911,20.6936,20.3625,20.6857,159744.0
2016-03-04 09:40:00,26.23,26.23,26.0,26.17,52268.0,20.6778,20.6778,20.4965,20.6305,52268.0
2016-03-04 09:50:00,26.18,26.22,26.02,26.15,86924.0,20.6384,20.6699,20.5123,20.6147,86924.0
2016-03-04 10:00:00,26.14,26.22,26.05,26.17,76603.0,20.6069,20.6699,20.5359,20.6305,76603.0
2016-03-04 10:10:00,26.17,26.24,26.16,26.18,89823.0,20.6305,20.6857,20.6226,20.6384,89823.0
2016-03-04 10:20:00,26.19,26.23,26.12,26.15,57933.0,20.6463,20.6778,20.5911,20.6147,57933.0
2016-03-04 10:30:00,26.15,26.18,26.09,26.16,77450.0,20.6147,20.6384,20.5674,20.6226,77450.0
2016-03-04 10:40:00,26.17,26.29,26.16,26.28,48817.0,20.6305,20.7251,20.6226,20.7172,48817.0
2016-03-04 10:50:00,26.28,26.34,26.25,26.33,97070.0,20.7172,20.7645,20.6936,20.7566,97070.0
2016-03-04 11:00:00,26.34,26.37,26.3,26.35,55401.0,20.7645,20.7882,20.733,20.7724,55401.0
2016-03-04 11:10:00,26.35,26.35,26.32,26.34,50332.0,20.7724,20.7724,20.7488,20.7645,50332.0
2016-03-04 11:20:00,26.34,26.34,26.28,26.32,57646.0,20.7645,20.7645,20.7172,20.7488,57646.0
2016-03-04 11:30:00,26.31,26.34,26.27,26.3,48322.0,20.7409,20.7645,20.7093,20.733,48322.0
2016-03-04 11:40:00,26.31,26.34,26.26,26.33,45283.0,20.7409,20.7645,20.7015,20.7566,45283.0
2016-03-04 11:50:00,26.34,26.35,26.3,26.33,47883.0,20.7645,20.7724,20.733,20.7566,47883.0
2016-03-04 12:00:00,26.33,26.33,26.28,26.3,55490.0,20.7566,20.7566,20.7172,20.733,55490.0
2016-03-04 12:10:00,26.3,26.32,26.21,26.23,41666.0,20.733,20.7488,20.662,20.6778,41666.0
2016-03-04 12:20:00,26.23,26.24,26.16,26.18,56161.0,20.6778,20.6857,20.6226,20.6384,56161.0
2016-03-04 12:30:00,26.18,26.22,26.17,26.19,73439.0,20.6384,20.6699,20.6305,20.6463,73439.0
2016-03-04 12:40:00,26.19,26.2,26.13,26.15,42575.0,20.6463,20.6542,20.599,20.6147,42575.0
2016-03-04 12:50:00,26.14,26.16,26.13,26.14,54528.0,20.6069,20.6226,20.599,20.6069,54528.0
2016-03-04 13:00:00,26.14,26.16,26.12,26.14,49737.0,20.6069,20.6226,20.5911,20.6069,49737.0
2016-03-04 13:10:00,26.15,26.16,26.12,26.14,34572.0,20.6147,20.6226,20.5911,20.6069,34572.0
2016-03-04 13:20:00,26.15,26.15,26.11,26.14,42237.0,20.6147,20.6147,20.5832,20.6069,42237.0
2016-03-04 13:30:00,26.15,26.15,26.12,26.15,57244.0,20.6147,20.6147,20.5911,20.6147,57244.0
2016-03-04 13:40:00,26.14,26.15,26.11,26.14,51285.0,20.6069,20.6147,20.5832,20.6069,51285.0
2016-03-04 13:50:00,26.15,26.15,26.12,26.13,52104.0,20.6147,20.6147,20.5911,20.599,52104.0
2016-03-04 14:00:00,26.14,26.15,26.09,26.1,50527.0,20.6069,20.6147,20.5674,20.5753,50527.0
2016-03-04 14:10:00,26.1,26.1,25.96,25.96,131906.0,20.5753,20.5753,20.465,20.465,131906.0
2016-03-04 14:20:00,25.97,25.98,25.85,25.87,71710.0,20.4728,20.4807,20.3782,20.394,71710.0
2016-03-04 14:30:00,25.87,25.92,25.86,25.86,95245.0,20.394,20.4334,20.3861,20.3861,95245.0
2016-03-04 14:40:00,25.86,25.87,25.76,25.79,102855.0,20.3861,20.394,20.3073,20.3309,102855.0
2016-03-04 14:50:00,25.78,25.82,25.72,25.82,100926.0,20.3231,20.3546,20.2758,20.3546,100926.0
2016-03-04 15:00:00,25.82,25.87,25.79,25.87,92284.0,20.3546,20.394,20.3309,20.394,92284.0
2016-03-04 15:10:00,25.87,25.99,25.83,25.99,89467.0,20.394,20.4886,20.3625,20.4886,89467.0
2016-03-04 15:20:00,25.99,26.04,25.97,26.04,83145.0,20.4886,20.528,20.4728,20.528,83145.0
2016-03-04 15:30:00,26.04,26.04,25.91,25.93,165470.0,20.528,20.528,20.4255,20.4413,165470.0
2016-03-04 15:40:00,25.93,26.03,25.92,26.03,348768.0,20.4413,20.5201,20.4334,20.5201,348768.0
2016-03-04 15:50:00,26.03,26.04,25.99,26.0,495923.0,20.5201,20.528,20.4886,20.4965,495923.0
2016-03-07 09:30:00,25.82,26.5,25.56,26.5,207304.0,20.3546,20.8906,20.1496,20.8906,207304.0
2016-03-07 09:40:00,26.49,26.8,26.47,26.74,99503.0,20.8828,21.1271,20.867,21.0798,99503.0
2016-03-07 09:50:00,26.73,26.99,26.71,26.93,268326.0,21.072,21.2769,21.0562,21.2296,268326.0
2016-03-07 10:00:00,26.92,27.1,26.85,27.0,179500.0,21.2217,21.3636,21.1666,21.2848,179500.0
2016-03-07 10:10:00,27.0,27.25,27.0,27.15,319896.0,21.2848,21.4819,21.2848,21.4031,319896.0
2016-03-07 10:20:00,27.15,27.16,26.89,26.93,134926.0,21.4031,21.4109,21.1981,21.2296,134926.0
2016-03-07 10:30:00,26.94,26.98,26.79,26.83,328030.0,21.2375,21.269,21.1193,21.1508,328030.0
2016-03-07 10:40:00,26.84,26.91,26.79,26.84,241712.0,21.1587,21.2139,21.1193,21.1587,241712.0
2016-03-07 10:50:00,26.83,26.99,26.82,26.99,110155.0,21.1508,21.2769,21.1429,21.2769,110155.0
2016-03-07 11:00:00,26.98,27.04,26.95,27.04,107807.0,21.269,21.3163,21.2454,21.3163,107807.0
2016-03-07 11:10:00,27.05,27.08,26.9,26.91,83470.0,21.3242,21.3479,21.206,21.2139,83470.0
2016-03-07 11:20:00,26.91,27.04,26.91,26.98,98208.0,21.2139,21.3163,21.2139,21.269,98208.0
2016-03-07 11:30:00,26.97,27.05,26.97,27.02,151013.0,21.2612,21.3242,21.2612,21.3006,151013.0
2016-03-07 11:40:00,27.02,27.06,27.01,27.03,74596.0,21.3006,21.3321,21.2927,21.3085,74596.0
2016-03-07 11:50:00,27.03,27.12,27.02,27.1,84600.0,21.3085,21.3794,21.3006,21.3636,84600.0
2016-03-07 12:00:00,27.11,27.11,27.07,27.1,75186.0,21.3715,21.3715,21.34,21.3636,75186.0
2016-03-07 12:10:00,27.1,27.1,27.05,27.06,39915.0,21.3636,21.3636,21.3242,21.3321,39915.0
2016-03-07 12:20:00,27.06,27.08,27.0,27.01,39899.0,21.3321,21.3479,21.2848,21.2927,39899.0
2016-03-07 12:30:00,27.01,27.02,26.98,26.99,54187.0,21.2927,21.3006,21.269,21.2769,54187.0
2016-03-07 12:40:00,26.99,27.0,26.96,26.99,44042.0,21.2769,21.2848,21.2533,21.2769,44042.0
2016-03-07 12:50:00,26.99,27.01,26.96,26.98,65863.0,21.2769,21.2927,21.2533,21.269,65863.0
2016-03-07 13:00:00,26.98,27.0,26.97,27.0,59610.0,21.269,21.2848,21.2612,21.2848,59610.0
2016-03-07 13:10:00,27.0,27.0,26.94,26.96,48500.0,21.2848,21.2848,21.2375,21.2533,48500.0
2016-03-07 13:20:00,26.97,26.97,26.92,26.96,57313.0,21.2612,21.2612,21.2217,21.2533,57313.0
2016-03-07 13:30:00,26.97,26.97,26.88,26.91,56767.0,21.2612,21.2612,21.1902,21.2139,56767.0
2016-03-07 13:40:00,26.9,26.9,26.86,26.89,67685.0,21.206,21.206,21.1744,21.1981,67685.0
2016-03-07 13:50:00,26.89,26.91,26.88,26.89,51061.0,21.1981,21.2139,21.1902,21.1981,51061.0
2016-03-07 14:00:00,26.89,26.94,26.88,26.94,70063.0,21.1981,21.2375,21.1902,21.2375,70063.0
2016-03-07 14:10:00,26.95,26.99,26.94,26.98,108251.0,21.2454,21.2769,21.2375,21.269,108251.0
2016-03-07 14:20:00,26.97,26.98,26.9,26.92,86533.0,21.2612,21.269,21.206,21.2217,86533.0
2016-03-07 14:30:00,26.92,26.93,26.86,26.89,70761.0,21.2217,21.2296,21.1744,21.1981,70761.0
2016-03-07 14:40:00,26.89,26.9,26.8,26.85,70342.0,21.1981,21.206,21.1271,21.1666,70342.0
2016-03-07 14:50:00,26.86,26.89,26.85,26.89,46840.0,21.1744,21.1981,21.1666,21.1981,46840.0
2016-03-07 15:00:00,26.89,26.91,26.82,26.91,83545.0,21.1981,21.2139,21.1429,21.2139,83545.0
2016-03-07 15:10:00,26.91,26.98,26.9,26.97,112613.0,21.2139,21.269,21.206,21.2612,112613.0
2016-03-07 15:20:00,26.97,27.01,26.91,26.99,119373.0,21.2612,21.2927,21.2139,21.2769,119373.0
2016-03-07 15:30:00,27.0,27.01,26.98,27.0,114739.0,21.2848,21.2927,21.269,21.2848,114739.0
2016-03-07 15:40:00,27.01,27.02,26.99,26.99,135661.0,21.2927,21.3006,21.2769,21.2769,135661.0
2016-03-07 15:50:00,26.99,26.99,26.85,26.85,777228.0,21.2769,21.2769,21.1666,21.1666,777228.0
2016-03-08 09:30:00,26.59,26.73,26.51,26.6,82735.0,20.9616,21.072,20.8985,20.9695,82735.0
2016-03-08 09:40:00,26.6,26.63,26.37,26.4,72337.0,20.9695,20.9931,20.7882,20.8118,72337.0
2016-03-08 09:50:00,26.4,26.46,26.35,26.38,95885.0,20.8118,20.8591,20.7724,20.7961,95885.0
2016-03-08 10:00:00,26.38,26.45,26.28,26.32,129495.0,20.7961,20.8512,20.7172,20.7488,129495.0
2016-03-08 10:10:00,26.32,26.34,26.26,26.28,71539.0,20.7488,20.7645,20.7015,20.7172,71539.0
2016-03-08 10:20:00,26.27,26.31,26.14,26.14,73035.0,20.7093,20.7409,20.6069,20.6069,73035.0
2016-03-08 10:30:00,26.14,26.14,26.04,26.07,84927.0,20.6069,20.6069,20.528,20.5517,84927.0
2016-03-08 10:40:00,26.07,26.07,25.91,25.95,75315.0,20.5517,20.5517,20.4255,20.4571,75315.0
2016-03-08 10:50:00,25.95,25.95,25.87,25.91,51824.0,20.4571,20.4571,20.394,20.4255,51824.0
2016-03-08 11:00:00,25.91,26.1,25.9,26.04,74089.0,20.4255,20.5753,20.4177,20.528,74089.0
2016-03-08 11:10:00,26.04,26.04,25.93,26.0,53548.0,20.528,20.528,20.4413,20.4965,53548.0
2016-03-08 11:20:00,26.0,26.05,25.93,26.02,71913.0,20.4965,20.5359,20.4413,20.5123,71913.0
2016-03-08 11:30:00,26.02,26.04,25.95,25.96,75611.0,20.5123,20.528,20.4571,20.465,75611.0
2016-03-08 11:40:00,25.95,26.02,25.93,25.98,41078.0,20.4571,20.5123,20.4413,20.4807,41078.0
2016-03-08 11:50:00,25.98,26.08,25.98,26.02,52048.0,20.4807,20.5596,20.4807,20.5123,52048.0
2016-03-08 12:00:00,26.01,26.08,26.01,26.06,48349.0,20.5044,20.5596,20.5044,20.5438,48349.0
2016-03-08 12:10:00,26.05,26.19,26.05,26.19,39647.0,20.5359,20.6463,20.5359,20.6463,39647.0
2016-03-08 12:20:00,26.18,26.21,26.16,26.19,29967.0,20.6384,20.662,20.6226,20.6463,29967.0
2016-03-08 12:30:00,26.19,26.21,26.11,26.15,48459.0,20.6463,20.662,20.5832,20.6147,48459.0
2016-03-08 12:40:00,26.14,26.21,26.14,26.19,38746.0,20.6069,20.662,20.6069,20.6463,38746.0
2016-03-08 12:50:00,26.18,26.19,26.14,26.16,46109.0,20.6384,20.6463,20.6069,20.6226,46109.0
2016-03-08 13:00:00,26.16,26.18,26.14,26.14,43973.0,20.6226,20.6384,20.6069,20.6069,43973.0
2016-03-08 13:10:00,26.14,26.19,26.09,26.15,43023.0,20.6069,20.6463,20.5674,20.6147,43023.0
2016-03-08 13:20:00,26.15,26.25,26.15,26.21,30399.0,20.6147,20.6936,20.6147,20.662,30399.0
2016-03-08 13:30:00,26.21,26.29,26.2,26.28,41360.0,20.662,20.7251,20.6542,20.7172,41360.0
2016-03-08 13:40:00,26.27,26.34,26.25,26.26,31539.0,20.7093,20.7645,20.6936,20.7015,31539.0
2016-03-08 13:50:00,26.25,26.27,26.2,26.25,30493.0,20.6936,20.7093,20.6542,20.6936,30493.0
2016-03-08 14:00:00,26.25,26.25,26.18,26.18,81800.0,20.6936,20.6936,20.6384,20.6384,81800.0
2016-03-08 14:10:00,26.19,26.23,26.14,26.16,134856.0,20.6463,20.6778,20.6069,20.6226,134856.0
2016-03-08 14:20:00,26.16,26.16,26.07,26.14,97837.0,20.6226,20.6226,20.5517,20.6069,97837.0
2016-03-08 14:30:00,26.14,26.17,26.11,26.15,40363.0,20.6069,20.6305,20.5832,20.6147,40363.0
2016-03-08 14:40:00,26.15,26.17,26.1,26.1,40854.0,20.6147,20.6305,20.5753,20.5753,40854.0
2016-03-08 14:50:00,26.11,26.12,26.07,26.11,42376.0,20.5832,20.5911,20.5517,20.5832,42376.0
2016-03-08 15:00:00,26.1,26.13,26.04,26.05,40255.0,20.5753,20.599,20.528,20.5359,40255.0
2016-03-08 15:10:00,26.06,26.09,26.03,26.03,56645.0,20.5438,20.5674,20.5201,20.5201,56645.0
2016-03-08 15:20:00,26.02,26.06,26.01,26.02,67854.0,20.5123,20.5438,20.5044,20.5123,67854.0
2016-03-08 15:30:00,26.01,26.01,25.96,25.96,86483.0,20.5044,20.5044,20.465,20.465,86483.0
2016-03-08 15:40:00,25.96,26.01,25.94,25.97,146984.0,20.465,20.5044,20.4492,20.4728,146984.0
2016-03-08 15:50:00,25.97,25.97,25.88,25.95,293523.0,20.4728,20.4728,20.4019,20.4571,293523.0
2016-03-09 09:30:00,26.15,26.29,26.09,26.24,79040.0,20.6147,20.7251,20.5674,20.6857,79040.0
2016-03-09 09:40:00,26.25,26.34,26.16,26.23,73055.0,20.6936,20.7645,20.6226,20.6778,73055.0
2016-03-09 09:50:00,26.23,26.31,26.14,26.31,66835.0,20.6778,20.7409,20.6069,20.7409,66835.0
2016-03-09 10:00:00,26.3,26.36,26.21,26.24,95770.0,20.733,20.7803,20.662,20.6857,95770.0
2016-03-09 10:10:00,26.24,26.34,26.21,26.25,71278.0,20.6857,20.7645,20.662,20.6936,71278.0
2016-03-09 10:20:00,26.25,26.27,26.14,26.2,45284.0,20.6936,20.7093,20.6069,20.6542,45284.0
2016-03-09 10:30:00,26.21,26.45,26.21,26.4,61065.0,20.662,20.8512,20.662,20.8118,61065.0
2016-03-09 10:40:00,26.4,26.44,26.36,26.38,50135.0,20.8118,20.8434,20.7803,20.7961,50135.0
2016-03-09 10:50:00,26.38,26.39,26.25,26.38,81674.0,20.7961,20.8039,20.6936,20.7961,81674.0
2016-03-09 11:00:00,26.38,26.49,26.37,26.49,67299.0,20.7961,20.8828,20.7882,20.8828,67299.0
2016-03-09 11:10:00,26.49,26.54,26.47,26.51,125788.0,20.8828,20.9222,20.867,20.8985,125788.0
2016-03-09 11:20:00,26.51,26.57,26.46,26.54,85813.0,20.8985,20.9458,20.8591,20.9222,85813.0
2016-03-09 11:30:00,26.54,26.57,26.42,26.5,116344.0,20.9222,20.9458,20.8276,20.8906,116344.0
2016-03-09 11:40:00,26.5,26.5,26.37,26.39,73090.0,20.8906,20.8906,20.7882,20.8039,73090.0
2016-03-09 11:50:00,26.4,26.46,26.39,26.45,103285.0,20.8118,20.8591,20.8039,20.8512,103285.0
2016-03-09 12:00:00,26.45,26.46,26.4,26.42,50025.0,20.8512,20.8591,20.8118,20.8276,50025.0
2016-03-09 12:10:00,26.42,26.47,26.41,26.46,41854.0,20.8276,20.867,20.8197,20.8591,41854.0
2016-03-09 12:20:00,26.46,26.48,26.43,26.48,33973.0,20.8591,20.8749,20.8355,20.8749,33973.0
2016-03-09 12:30:00,26.48,26.51,26.42,26.46,38696.0,20.8749,20.8985,20.8276,20.8591,38696.0
2016-03-09 12:40:00,26.47,26.48,26.41,26.42,133429.0,20.867,20.8749,20.8197,20.8276,133429.0
2016-03-09 12:50:00,26.42,26.47,26.41,26.43,33395.0,20.8276,20.867,20.8197,20.8355,33395.0
2016-03-09 13:00:00,26.42,26.46,26.37,26.4,32192.0,20.8276,20.8591,20.7882,20.8118,32192.0
2016-03-09 13:10:00,26.41,26.46,26.37,26.38,36440.0,20.8197,20.8591,20.7882,20.7961,36440.0
2016-03-09 13:20:00,26.39,26.41,26.37,26.4,24358.0,20.8039,20.8197,20.7882,20.8118,24358.0
2016-03-09 13:30:00,26.41,26.45,26.39,26.4,40434.0,20.8197,20.8512,20.8039,20.8118,40434.0
2016-03-09 13:40:00,26.4,26.48,26.38,26.45,40991.0,20.8118,20.8749,20.7961,20.8512,40991.0
2016-03-09 13:50:00,26.45,26.5,26.44,26.48,38148.0,20.8512,20.8906,20.8434,20.8749,38148.0
2016-03-09 14:00:00,26.48,26.52,26.47,26.52,43225.0,20.8749,20.9064,20.867,20.9064,43225.0
2016-03-09 14:10:00,26.52,26.54,26.47,26.53,92770.0,20.9064,20.9222,20.867,20.9143,92770.0
2016-03-09 14:20:00,26.52,26.53,26.47,26.51,117727.0,20.9064,20.9143,20.867,20.8985,117727.0
2016-03-09 14:30:00,26.51,26.51,26.47,26.48,27475.0,20.8985,20.8985,20.867,20.8749,27475.0
2016-03-09 14:40:00,26.47,26.49,26.46,26.49,71199.0,20.867,20.8828,20.8591,20.8828,71199.0
2016-03-09 14:50:00,26.49,26.49,26.42,26.44,32390.0,20.8828,20.8828,20.8276,20.8434,32390.0
2016-03-09 15:00:00,26.44,26.44,26.36,26.37,40631.0,20.8434,20.8434,20.7803,20.7882,40631.0
2016-03-09 15:10:00,26.37,26.37,26.34,26.34,30669.0,20.7882,20.7882,20.7645,20.7645,30669.0
2016-03-09 15:20:00,26.35,26.35,26.3,26.3,54793.0,20.7724,20.7724,20.733,20.733,54793.0
2016-03-09 15:30:00,26.3,26.31,26.26,26.29,162554.0,20.733,20.7409,20.7015,20.7251,162554.0
2016-03-09 15:40:00,26.29,26.3,26.25,26.25,225889.0,20.7251,20.733,20.6936,20.6936,225889.0
2016-03-09 15:50:00,26.25,26.26,26.16,26.17,947331.0,20.6936,20.7015,20.6226,20.6305,947331.0
2016-03-10 09:30:00,25.77,26.58,25.77,26.53,60918.0,20.3152,20.9537,20.3152,20.9143,60918.0
2016-03-10 09:40:00,26.52,26.54,26.4,26.5,83730.0,20.9064,20.9222,20.8118,20.8906,83730.0
2016-03-10 09:50:00,26.5,26.59,26.48,26.53,89783.0,20.8906,20.9616,20.8749,20.9143,89783.0
2016-03-10 10:00:00,26.52,26.57,26.41,26.45,72423.0,20.9064,20.9458,20.8197,20.8512,72423.0
2016-03-10 10:10:00,26.45,26.49,26.38,26.38,65783.0,20.8512,20.8828,20.7961,20.7961,65783.0
2016-03-10 10:20:00,26.38,26.38,26.23,26.23,59948.0,20.7961,20.7961,20.6778,20.6778,59948.0
2016-03-10 10:30:00,26.22,26.22,26.05,26.11,54182.0,20.6699,20.6699,20.5359,20.5832,54182.0
2016-03-10 10:40:00,26.1,26.2,26.06,26.12,54189.0,20.5753,20.6542,20.5438,20.5911,54189.0
2016-03-10 10:50:00,26.11,26.15,26.02,26.04,63030.0,20.5832,20.6147,20.5123,20.528,63030.0
2016-03-10 11:00:00,26.03,26.06,25.95,26.02,61807.0,20.5201,20.5438,20.4571,20.5123,61807.0
2016-03-10 11:10:00,26.02,26.07,25.96,26.0,52935.0,20.5123,20.5517,20.465,20.4965,52935.0
2016-03-10 11:20:00,25.99,25.99,25.86,25.98,49097.0,20.4886,20.4886,20.3861,20.4807,49097.0
2016-03-10 11:30:00,25.98,26.03,25.92,26.01,57781.0,20.4807,20.5201,20.4334,20.5044,57781.0
2016-03-10 11:40:00,26.02,26.08,25.99,26.04,72516.0,20.5123,20.5596,20.4886,20.528,72516.0
2016-03-10 11:50:00,26.06,26.13,26.0,26.1,44264.0,20.5438,20.599,20.4965,20.5753,44264.0
2016-03-10 12:00:00,26.09,26.13,26.08,26.1,60617.0,20.5674,20.599,20.5596,20.5753,60617.0
2016-03-10 12:10:00,26.1,26.13,26.05,26.12,42693.0,20.5753,20.599,20.5359,20.5911,42693.0
2016-03-10 12:20:00,26.12,26.13,26.05,26.08,54585.0,20.5911,20.599,20.5359,20.5596,54585.0
2016-03-10 12:30:00,26.09,26.11,25.99,26.04,56828.0,20.5674,20.5832,20.4886,20.528,56828.0
2016-03-10 12:40:00,26.02,26.04,25.92,25.95,57639.0,20.5123,20.528,20.4334,20.4571,57639.0
2016-03-10 12:50:00,25.94,26.03,25.93,26.03,58227.0,20.4492,20.5201,20.4413,20.5201,58227.0
2016-03-10 13:00:00,26.02,26.04,25.99,26.03,31241.0,20.5123,20.528,20.4886,20.5201,31241.0
2016-03-10 13:10:00,26.02,26.04,25.97,26.01,35693.0,20.5123,20.528,20.4728,20.5044,35693.0
2016-03-10 13:20:00,26.0,26.09,25.99,26.09,87667.0,20.4965,20.5674,20.4886,20.5674,87667.0
2016-03-10 13:30:00,26.09,26.15,26.08,26.14,102244.0,20.5674,20.6147,20.5596,20.6069,102244.0
2016-03-10 13:40:00,26.14,26.15,26.1,26.11,35759.0,20.6069,20.6147,20.5753,20.5832,35759.0
2016-03-10 13:50:00,26.1,26.13,26.07,26.09,63418.0,20.5753,20.599,20.5517,20.5674,63418.0
2016-03-10 14:00:00,26.09,26.12,26.0,26.0,62433.0,20.5674,20.5911,20.4965,20.4965,62433.0
2016-03-10 14:10:00,26.01,26.07,25.97,26.05,53490.0,20.5044,20.5517,20.4728,20.5359,53490.0
2016-03-10 14:20:00,26.05,26.16,26.02,26.16,78478.0,20.5359,20.6226,20.5123,20.6226,78478.0
2016-03-10 14:30:00,26.16,26.21,26.15,26.2,65303.0,20.6226,20.662,20.6147,20.6542,65303.0
2016-03-10 14:40:00,26.21,26.29,26.2,26.29,106892.0,20.662,20.7251,20.6542,20.7251,106892.0
2016-03-10 14:50:00,26.29,26.3,26.25,26.27,51330.0,20.7251,20.733,20.6936,20.7093,51330.0
2016-03-10 15:00:00,26.26,26.26,26.21,26.25,71096.0,20.7015,20.7015,20.662,20.6936,71096.0
2016-03-10 15:10:00,26.24,26.34,26.22,26.33,84304.0,20.6857,20.7645,20.6699,20.7566,84304.0
2016-03-10 15:20:00,26.33,26.39,26.28,26.39,128398.0,20.7566,20.8039,20.7172,20.8039,128398.0
2016-03-10 15:30:00,26.39,26.42,26.36,26.39,222526.0,20.8039,20.8276,20.7803,20.8039,222526.0
2016-03-10 15:40:00,26.39,26.41,26.32,26.36,117365.0,20.8039,20.8197,20.7488,20.7803,117365.0
2016-03-10 15:50:00,26.33,26.35,26.31,26.33,279586.0,20.7566,20.7724,20.7409,20.7566,279586.0
2016-03-11 09:30:00,26.61,26.75,26.18,26.71,135193.0,20.9774,21.0877,20.6384,21.0562,135193.0
2016-03-11 09:40:00,26.71,26.72,26.63,26.71,135586.0,21.0562,21.0641,20.9931,21.0562,135586.0
2016-03-11 09:50:00,26.71,26.81,26.68,26.7,150630.0,21.0562,21.135,21.0325,21.0483,150630.0
2016-03-11 10:00:00,26.71,26.72,26.61,26.65,85574.0,21.0562,21.0641,20.9774,21.0089,85574.0
2016-03-11 10:10:00,26.65,26.8,26.65,26.77,157444.0,21.0089,21.1271,21.0089,21.1035,157444.0
2016-03-11 10:20:00,26.76,26.87,26.76,26.85,143163.0,21.0956,21.1823,21.0956,21.1666,143163.0
2016-03-11 10:30:00,26.85,26.93,26.84,26.85,131828.0,21.1666,21.2296,21.1587,21.1666,131828.0
2016-03-11 10:40:00,26.85,26.92,26.84,26.84,56070.0,21.1666,21.2217,21.1587,21.1587,56070.0
2016-03-11 10:50:00,26.83,26.88,26.78,26.87,62934.0,21.1508,21.1902,21.1114,21.1823,62934.0
2016-03-11 11:00:00,26.87,26.9,26.8,26.82,76280.0,21.1823,21.206,21.1271,21.1429,76280.0
2016-03-11 11:10:00,26.82,26.89,26.81,26.83,130749.0,21.1429,21.1981,21.135,21.1508,130749.0
2016-03-11 11:20:00,26.83,26.94,26.83,26.91,77643.0,21.1508,21.2375,21.1508,21.2139,77643.0
2016-03-11 11:30:00,26.91,26.92,26.83,26.9,98672.0,21.2139,21.2217,21.1508,21.206,98672.0
2016-03-11 11:40:00,26.9,26.95,26.88,26.91,56713.0,21.206,21.2454,21.1902,21.2139,56713.0
2016-03-11 11:50:00,26.91,26.98,26.87,26.88,56934.0,21.2139,21.269,21.1823,21.1902,56934.0
2016-03-11 12:00:00,26.88,26.89,26.83,26.86,52997.0,21.1902,21.1981,21.1508,21.1744,52997.0
2016-03-11 12:10:00,26.87,26.88,26.83,26.84,134829.0,21.1823,21.1902,21.1508,21.1587,134829.0
2016-03-11 12:20:00,26.84,26.92,26.83,26.9,46972.0,21.1587,21.2217,21.1508,21.206,46972.0
2016-03-11 12:30:00,26.91,26.97,26.9,26.94,41655.0,21.2139,21.2612,21.206,21.2375,41655.0
2016-03-11 12:40:00,26.95,26.96,26.86,26.92,50435.0,21.2454,21.2533,21.1744,21.2217,50435.0
2016-03-11 12:50:00,26.91,26.93,26.87,26.92,31395.0,21.2139,21.2296,21.1823,21.2217,31395.0
2016-03-11 13:00:00,26.91,26.92,26.82,26.88,37144.0,21.2139,21.2217,21.1429,21.1902,37144.0
2016-03-11 13:10:00,26.88,26.89,26.83,26.86,55566.0,21.1902,21.1981,21.1508,21.1744,55566.0
2016-03-11 13:20:00,26.87,26.91,26.85,26.86,28665.0,21.1823,21.2139,21.1666,21.1744,28665.0
2016-03-11 13:30:00,26.86,26.89,26.85,26.89,38053.0,21.1744,21.1981,21.1666,21.1981,38053.0
2016-03-11 13:40:00,26.89,26.9,26.82,26.9,40235.0,21.1981,21.206,21.1429,21.206,40235.0
2016-03-11 13:50:00,26.9,26.92,26.86,26.89,49354.0,21.206,21.2217,21.1744,21.1981,49354.0
2016-03-11 14:00:00,26.9,26.97,26.87,26.97,59674.0,21.206,21.2612,21.1823,21.2612,59674.0
2016-03-11 14:10:00,26.97,26.98,26.84,26.87,91882.0,21.2612,21.269,21.1587,21.1823,91882.0
2016-03-11 14:20:00,26.87,26.93,26.82,26.82,115559.0,21.1823,21.2296,21.1429,21.1429,115559.0
2016-03-11 14:30:00,26.83,26.9,26.83,26.87,34399.0,21.1508,21.206,21.1508,21.1823,34399.0
2016-03-11 14:40:00,26.87,26.92,26.84,26.91,74739.0,21.1823,21.2217,21.1587,21.2139,74739.0
2016-03-11 14:50:00,26.9,26.98,26.9,26.95,72111.0,21.206,21.269,21.206,21.2454,72111.0
2016-03-11 15:00:00,26.95,27.0,26.94,27.0,77879.0,21.2454,21.2848,21.2375,21.2848,77879.0
2016-03-11 15:10:00,27.0,27.04,26.98,27.01,101481.0,21.2848,21.3163,21.269,21.2927,101481.0
2016-03-11 15:20:00,27.01,27.06,27.0,27.04,63886.0,21.2927,21.3321,21.2848,21.3163,63886.0
2016-03-11 15:30:00,27.04,27.04,26.96,26.99,85923.0,21.3163,21.3163,21.2533,21.2769,85923.0
2016-03-11 15:40:00,26.99,27.05,26.98,27.01,137543.0,21.2769,21.3242,21.269,21.2927,137543.0
2016-03-11 15:50:00,27.01,27.07,27.0,27.06,352899.0,21.2927,21.34,21.2848,21.3321,352899.0
2016-03-14 09:30:00,26.78,26.98,26.75,26.97,139767.0,21.1114,21.269,21.0877,21.2612,139767.0
2016-03-14 09:40:00,26.96,27.08,26.83,26.83,59165.0,21.2533,21.3479,21.1508,21.1508,59165.0
2016-03-14 09:50:00,26.81,26.97,26.81,26.96,59112.0,21.135,21.2612,21.135,21.2533,59112.0
2016-03-14 10:00:00,26.96,26.99,26.87,26.9,51836.0,21.2533,21.2769,21.1823,21.206,51836.0
2016-03-14 10:10:00,26.9,27.0,26.87,26.88,70949.0,21.206,21.2848,21.1823,21.1902,70949.0
2016-03-14 10:20:00,26.88,26.88,26.74,26.74,77754.0,21.1902,21.1902,21.0798,21.0798,77754.0
2016-03-14 10:30:00,26.73,26.8,26.62,26.62,110319.0,21.072,21.1271,20.9852,20.9852,110319.0
2016-03-14 10:40:00,26.62,26.77,26.62,26.72,92663.0,20.9852,21.1035,20.9852,21.0641,92663.0
2016-03-14 10:50:00,26.71,26.74,26.56,26.59,86024.0,21.0562,21.0798,20.9379,20.9616,86024.0
2016-03-14 11:00:00,26.59,26.67,26.56,26.6,72897.0,20.9616,21.0247,20.9379,20.9695,72897.0
2016-03-14 11:10:00,26.6,26.66,26.56,26.62,48703.0,20.9695,21.0168,20.9379,20.9852,48703.0
2016-03-14 11:20:00,26.63,26.63,26.46,26.46,89498.0,20.9931,20.9931,20.8591,20.8591,89498.0
2016-03-14 11:30:00,26.46,26.5,26.42,26.5,59221.0,20.8591,20.8906,20.8276,20.8906,59221.0
2016-03-14 11:40:00,26.5,26.51,26.39,26.47,58500.0,20.8906,20.8985,20.8039,20.867,58500.0
2016-03-14 11:50:00,26.47,26.52,26.4,26.4,47515.0,20.867,20.9064,20.8118,20.8118,47515.0
2016-03-14 12:00:00,26.41,26.51,26.37,26.51,65076.0,20.8197,20.8985,20.7882,20.8985,65076.0
2016-03-14 12:10:00,26.51,26.54,26.5,26.53,54380.0,20.8985,20.9222,20.8906,20.9143,54380.0
2016-03-14 12:20:00,26.53,26.53,26.46,26.49,48365.0,20.9143,20.9143,20.8591,20.8828,48365.0
2016-03-14 12:30:00,26.5,26.54,26.49,26.52,47208.0,20.8906,20.9222,20.8828,20.9064,47208.0
2016-03-14 12:40:00,26.51,26.59,26.51,26.58,62318.0,20.8985,20.9616,20.8985,20.9537,62318.0
2016-03-14 12:50:00,26.58,26.64,26.58,26.58,46040.0,20.9537,21.001,20.9537,20.9537,46040.0
2016-03-14 13:00:00,26.58,26.69,26.57,26.68,43021.0,20.9537,21.0404,20.9458,21.0325,43021.0
2016-03-14 13:10:00,26.68,26.7,26.61,26.66,62513.0,21.0325,21.0483,20.9774,21.0168,62513.0
2016-03-14 13:20:00,26.65,26.7,26.63,26.66,51160.0,21.0089,21.0483,20.9931,21.0168,51160.0
2016-03-14 13:30:00,26.66,26.71,26.65,26.68,36997.0,21.0168,21.0562,21.0089,21.0325,36997.0
2016-03-14 13:40:00,26.69,26.72,26.62,26.65,37477.0,21.0404,21.0641,20.9852,21.0089,37477.0
2016-03-14 13:50:00,26.64,26.72,26.64,26.7,36029.0,21.001,21.0641,21.001,21.0483,36029.0
2016-03-14 14:00:00,26.71,26.72,26.6,26.63,44903.0,21.0562,21.0641,20.9695,20.9931,44903.0
2016-03-14 14:10:00,26.63,26.69,26.63,26.66,37674.0,20.9931,21.0404,20.9931,21.0168,37674.0
2016-03-14 14:20:00,26.66,26.71,26.65,26.71,42392.0,21.0168,21.0562,21.0089,21.0562,42392.0
2016-03-14 14:30:00,26.71,26.73,26.7,26.73,36951.0,21.0562,21.072,21.0483,21.072,36951.0
2016-03-14 14:40:00,26.73,26.76,26.66,26.67,75751.0,21.072,21.0956,21.0168,21.0247,75751.0
2016-03-14 14:50:00,26.67,26.74,26.67,26.7,48570.0,21.0247,21.0798,21.0247,21.0483,48570.0
2016-03-14 15:00:00,26.7,26.7,26.62,26.63,70384.0,21.0483,21.0483,20.9852,20.9931,70384.0
2016-03-14 15:10:00,26.62,26.63,26.54,26.54,158600.0,20.9852,20.9931,20.9222,20.9222,158600.0
2016-03-14 15:20:00,26.54,26.57,26.5,26.53,181825.0,20.9222,20.9458,20.8906,20.9143,181825.0
2016-03-14 15:30:00,26.53,26.65,26.52,26.63,79815.0,20.9143,21.0089,20.9064,20.9931,79815.0
2016-03-14 15:40:00,26.63,26.64,26.59,26.64,112821.0,20.9931,21.001,20.9616,21.001,112821.0
2016-03-14 15:50:00,26.62,26.64,26.59,26.61,226187.0,20.9852,21.001,20.9616,20.9774,226187.0
2016-03-15 09:30:00,26.49,26.54,26.38,26.44,44657.0,20.8828,20.9222,20.7961,20.8434,44657.0
2016-03-15 09:40:00,26.44,26.48,26.3,26.31,49843.0,20.8434,20.8749,20.733,20.7409,49843.0
2016-03-15 09:50:00,26.3,26.35,26.28,26.29,37288.0,20.733,20.7724,20.7172,20.7251,37288.0
2016-03-15 10:00:00,26.28,26.35,26.18,26.28,45487.0,20.7172,20.7724,20.6384,20.7172,45487.0
2016-03-15 10:10:00,26.27,26.3,26.19,26.23,47501.0,20.7093,20.733,20.6463,20.6778,47501.0
2016-03-15 10:20:00,26.22,26.3,26.2,26.27,27962.0,20.6699,20.733,20.6542,20.7093,27962.0
2016-03-15 10:30:00,26.28,26.34,26.21,26.23,30481.0,20.7172,20.7645,20.662,20.6778,30481.0
2016-03-15 10:40:00,26.22,26.28,26.12,26.13,62681.0,20.6699,20.7172,20.5911,20.599,62681.0
2016-03-15 10:50:00,26.12,26.12,25.98,26.01,77245.0,20.5911,20.5911,20.4807,20.5044,77245.0
2016-03-15 11:00:00,26.01,26.04,25.93,26.03,72811.0,20.5044,20.528,20.4413,20.5201,72811.0
2016-03-15 11:10:00,26.03,26.03,25.93,25.94,52292.0,20.5201,20.5201,20.4413,20.4492,52292.0
2016-03-15 11:20:00,25.95,26.0,25.94,26.0,65415.0,20.4571,20.4965,20.4492,20.4965,65415.0
2016-03-15 11:30:00,25.99,26.03,25.91,25.91,49166.0,20.4886,20.5201,20.4255,20.4255,49166.0
2016-03-15 11:40:00,25.9,25.94,25.87,25.88,37104.0,20.4177,20.4492,20.394,20.4019,37104.0
2016-03-15 11:50:00,25.89,25.95,25.83,25.9,99775.0,20.4098,20.4571,20.3625,20.4177,99775.0
2016-03-15 12:00:00,25.91,25.94,25.85,25.92,54216.0,20.4255,20.4492,20.3782,20.4334,54216.0
2016-03-15 12:10:00,25.92,25.94,25.78,25.83,75322.0,20.4334,20.4492,20.3231,20.3625,75322.0
2016-03-15 12:20:00,25.83,25.83,25.77,25.79,72051.0,20.3625,20.3625,20.3152,20.3309,72051.0
2016-03-15 12:30:00,25.8,25.8,25.72,25.73,115137.0,20.3388,20.3388,20.2758,20.2836,115137.0
2016-03-15 12:40:00,25.73,25.74,25.66,25.67,103609.0,20.2836,20.2915,20.2285,20.2363,103609.0
2016-03-15 12:50:00,25.68,25.74,25.66,25.72,79409.0,20.2442,20.2915,20.2285,20.2758,79409.0
2016-03-15 13:00:00,25.71,25.85,25.7,25.82,65619.0,20.2679,20.3782,20.26,20.3546,65619.0
2016-03-15 13:10:00,25.82,25.84,25.78,25.82,43212.0,20.3546,20.3704,20.3231,20.3546,43212.0
2016-03-15 13:20:00,25.83,25.89,25.83,25.87,52044.0,20.3625,20.4098,20.3625,20.394,52044.0
2016-03-15 13:30:00,25.86,25.95,25.85,25.94,53006.0,20.3861,20.4571,20.3782,20.4492,53006.0
2016-03-15 13:40:00,25.94,25.96,25.87,25.87,41408.0,20.4492,20.465,20.394,20.394,41408.0
2016-03-15 13:50:00,25.88,25.91,25.85,25.89,45946.0,20.4019,20.4255,20.3782,20.4098,45946.0
2016-03-15 14:00:00,25.89,25.96,25.87,25.96,55532.0,20.4098,20.465,20.394,20.465,55532.0
2016-03-15 14:10:00,25.96,25.96,25.9,25.92,44921.0,20.465,20.465,20.4177,20.4334,44921.0
2016-03-15 14:20:00,25.92,25.97,25.9,25.93,41596.0,20.4334,20.4728,20.4177,20.4413,41596.0
2016-03-15 14:30:00,25.94,25.94,25.89,25.89,51097.0,20.4492,20.4492,20.4098,20.4098,51097.0
2016-03-15 14:40:00,25.89,25.9,25.83,25.84,40198.0,20.4098,20.4177,20.3625,20.3704,40198.0
2016-03-15 14:50:00,25.84,25.85,25.81,25.84,58963.0,20.3704,20.3782,20.3467,20.3704,58963.0
2016-03-15 15:00:00,25.84,25.9,25.83,25.83,65725.0,20.3704,20.4177,20.3625,20.3625,65725.0
2016-03-15 15:10:00,25.83,25.9,25.8,25.86,97122.0,20.3625,20.4177,20.3388,20.3861,97122.0
2016-03-15 15:20:00,25.86,25.89,25.83,25.84,72225.0,20.3861,20.4098,20.3625,20.3704,72225.0
2016-03-15 15:30:00,25.84,25.86,25.82,25.85,122155.0,20.3704,20.3861,20.3546,20.3782,122155.0
2016-03-15 15:40:00,25.83,25.85,25.8,25.8,109392.0,20.3625,20.3782,20.3388,20.3388,109392.0
2016-03-15 15:50:00,25.8,25.83,25.8,25.83,362719.0,20.3388,20.3625,20.3388,20.3625,362719.0
2016-03-16 09:30:00,25.68,25.8,25.46,25.73,57765.0,20.2442,20.3388,20.0708,20.2836,57765.0
2016-03-16 09:40:00,25.73,25.97,25.73,25.96,68133.0,20.2836,20.4728,20.2836,20.465,68133.0
2016-03-16 09:50:00,25.97,26.04,25.91,25.96,34635.0,20.4728,20.528,20.4255,20.465,34635.0
2016-03-16 10:00:00,25.96,26.04,25.93,26.0,37222.0,20.465,20.528,20.4413,20.4965,37222.0
2016-03-16 10:10:00,26.01,26.07,25.94,25.97,43050.0,20.5044,20.5517,20.4492,20.4728,43050.0
2016-03-16 10:20:00,25.96,25.96,25.85,25.89,28444.0,20.465,20.465,20.3782,20.4098,28444.0
2016-03-16 10:30:00,25.89,25.92,25.8,25.91,35620.0,20.4098,20.4334,20.3388,20.4255,35620.0
2016-03-16 10:40:00,25.91,25.97,25.89,25.96,72836.0,20.4255,20.4728,20.4098,20.465,72836.0
2016-03-16 10:50:00,25.97,26.02,25.95,26.0,36304.0,20.4728,20.5123,20.4571,20.4965,36304.0
2016-03-16 11:00:00,26.01,26.03,25.93,25.95,52428.0,20.5044,20.5201,20.4413,20.4571,52428.0
2016-03-16 11:10:00,25.95,25.98,25.89,25.97,57013.0,20.4571,20.4807,20.4098,20.4728,57013.0
2016-03-16 11:20:00,25.96,25.99,25.91,25.91,35975.0,20.465,20.4886,20.4255,20.4255,35975.0
2016-03-16 11:30:00,25.9,25.95,25.89,25.94,33441.0,20.4177,20.4571,20.4098,20.4492,33441.0
2016-03-16 11:40:00,25.95,25.95,25.83,25.85,36949.0,20.4571,20.4571,20.3625,20.3782,36949.0
2016-03-16 11:50:00,25.85,25.87,25.78,25.8,64918.0,20.3782,20.394,20.3231,20.3388,64918.0
2016-03-16 12:00:00,25.8,25.87,25.76,25.86,49006.0,20.3388,20.394,20.3073,20.3861,49006.0
2016-03-16 12:10:00,25.86,25.93,25.82,25.93,47392.0,20.3861,20.4413,20.3546,20.4413,47392.0
2016-03-16 12:20:00,25.92,25.92,25.87,25.89,25347.0,20.4334,20.4334,20.394,20.4098,25347.0
2016-03-16 12:30:00,25.9,25.92,25.88,25.91,30011.0,20.4177,20.4334,20.4019,20.4255,30011.0
2016-03-16 12:40:00,25.91,25.94,25.87,25.9,21556.0,20.4255,20.4492,20.394,20.4177,21556.0
2016-03-16 12:50:00,25.91,25.91,25.86,25.89,20320.0,20.4255,20.4255,20.3861,20.4098,20320.0
2016-03-16 13:00:00,25.89,25.94,25.88,25.9,24974.0,20.4098,20.4492,20.4019,20.4177,24974.0
2016-03-16 13:10:00,25.9,25.93,25.87,25.91,23821.0,20.4177,20.4413,20.394,20.4255,23821.0
2016-03-16 13:20:00,25.91,25.97,25.89,25.93,29360.0,20.4255,20.4728,20.4098,20.4413,29360.0
2016-03-16 13:30:00,25.92,25.96,25.91,25.94,44378.0,20.4334,20.465,20.4255,20.4492,44378.0
2016-03-16 13:40:00,25.95,26.01,25.94,25.97,29783.0,20.4571,20.5044,20.4492,20.4728,29783.0
2016-03-16 13:50:00,25.96,26.02,25.96,26.02,20901.0,20.465,20.5123,20.465,20.5123,20901.0
2016-03-16 14:00:00,26.03,26.27,26.02,26.1,52103.0,20.5201,20.7093,20.5123,20.5753,52103.0
2016-03-16 14:10:00,26.1,26.1,25.97,26.0,31032.0,20.5753,20.5753,20.4728,20.4965,31032.0
2016-03-16 14:20:00,26.0,26.2,25.99,26.17,47901.0,20.4965,20.6542,20.4886,20.6305,47901.0
2016-03-16 14:30:00,26.17,26.24,26.14,26.24,46168.0,20.6305,20.6857,20.6069,20.6857,46168.0
2016-03-16 14:40:00,26.23,26.37,26.23,26.36,37037.0,20.6778,20.7882,20.6778,20.7803,37037.0
2016-03-16 14:50:00,26.35,26.36,26.2,26.2,37514.0,20.7724,20.7803,20.6542,20.6542,37514.0
2016-03-16 15:00:00,26.19,26.3,26.19,26.26,45291.0,20.6463,20.733,20.6463,20.7015,45291.0
2016-03-16 15:10:00,26.27,26.31,26.25,26.29,45799.0,20.7093,20.7409,20.6936,20.7251,45799.0
2016-03-16 15:20:00,26.29,26.29,26.21,26.28,57700.0,20.7251,20.7251,20.662,20.7172,57700.0
2016-03-16 15:30:00,26.27,26.32,26.24,26.32,65994.0,20.7093,20.7488,20.6857,20.7488,65994.0
2016-03-16 15:40:00,26.32,26.33,26.28,26.31,70722.0,20.7488,20.7566,20.7172,20.7409,70722.0
2016-03-16 15:50:00,26.31,26.32,26.26,26.29,195216.0,20.7409,20.7488,20.7015,20.7251,195216.0
2016-03-17 09:30:00,26.38,26.6,26.27,26.34,99094.0,20.7961,20.9695,20.7093,20.7645,99094.0
2016-03-17 09:40:00,26.33,26.43,26.27,26.4,34498.0,20.7566,20.8355,20.7093,20.8118,34498.0
2016-03-17 09:50:00,26.4,26.5,26.34,26.5,37274.0,20.8118,20.8906,20.7645,20.8906,37274.0
2016-03-17 10:00:00,26.5,26.5,26.38,26.43,63550.0,20.8906,20.8906,20.7961,20.8355,63550.0
2016-03-17 10:10:00,26.42,26.55,26.41,26.53,68261.0,20.8276,20.9301,20.8197,20.9143,68261.0
2016-03-17 10:20:00,26.53,26.54,26.48,26.52,68777.0,20.9143,20.9222,20.8749,20.9064,68777.0
2016-03-17 10:30:00,26.52,26.64,26.48,26.64,37731.0,20.9064,21.001,20.8749,21.001,37731.0
2016-03-17 10:40:00,26.64,26.71,26.63,26.67,48581.0,21.001,21.0562,20.9931,21.0247,48581.0
2016-03-17 10:50:00,26.67,26.74,26.66,26.73,34043.0,21.0247,21.0798,21.0168,21.072,34043.0
2016-03-17 11:00:00,26.73,26.73,26.57,26.62,30274.0,21.072,21.072,20.9458,20.9852,30274.0
2016-03-17 11:10:00,26.63,26.72,26.62,26.62,20609.0,20.9931,21.0641,20.9852,20.9852,20609.0
2016-03-17 11:20:00,26.62,26.65,26.52,26.54,51661.0,20.9852,21.0089,20.9064,20.9222,51661.0
2016-03-17 11:30:00,26.54,26.61,26.53,26.56,39838.0,20.9222,20.9774,20.9143,20.9379,39838.0
2016-03-17 11:40:00,26.56,26.62,26.53,26.6,37171.0,20.9379,20.9852,20.9143,20.9695,37171.0
2016-03-17 11:50:00,26.6,26.61,26.56,26.61,27310.0,20.9695,20.9774,20.9379,20.9774,27310.0
2016-03-17 12:00:00,26.61,26.61,26.57,26.6,47276.0,20.9774,20.9774,20.9458,20.9695,47276.0
2016-03-17 12:10:00,26.6,26.61,26.58,26.59,27554.0,20.9695,20.9774,20.9537,20.9616,27554.0
2016-03-17 12:20:00,26.6,26.62,26.57,26.6,37789.0,20.9695,20.9852,20.9458,20.9695,37789.0
2016-03-17 12:30:00,26.61,26.61,26.56,26.59,30129.0,20.9774,20.9774,20.9379,20.9616,30129.0
2016-03-17 12:40:00,26.59,26.59,26.54,26.58,17444.0,20.9616,20.9616,20.9222,20.9537,17444.0
2016-03-17 12:50:00,26.59,26.6,26.57,26.59,11548.0,20.9616,20.9695,20.9458,20.9616,11548.0
2016-03-17 13:00:00,26.59,26.61,26.55,26.56,22203.0,20.9616,20.9774,20.9301,20.9379,22203.0
2016-03-17 13:10:00,26.57,26.58,26.5,26.5,27484.0,20.9458,20.9537,20.8906,20.8906,27484.0
2016-03-17 13:20:00,26.51,26.6,26.51,26.58,47512.0,20.8985,20.9695,20.8985,20.9537,47512.0
2016-03-17 13:30:00,26.57,26.6,26.56,26.59,31915.0,20.9458,20.9695,20.9379,20.9616,31915.0
2016-03-17 13:40:00,26.59,26.64,26.57,26.63,27515.0,20.9616,21.001,20.9458,20.9931,27515.0
2016-03-17 13:50:00,26.64,26.66,26.61,26.64,26791.0,21.001,21.0168,20.9774,21.001,26791.0
2016-03-17 14:00:00,26.63,26.68,26.62,26.67,35923.0,20.9931,21.0325,20.9852,21.0247,35923.0
2016-03-17 14:10:00,26.68,26.75,26.67,26.73,33552.0,21.0325,21.0877,21.0247,21.072,33552.0
2016-03-17 14:20:00,26.73,26.76,26.69,26.69,45364.0,21.072,21.0956,21.0404,21.0404,45364.0
2016-03-17 14:30:00,26.69,26.69,26.62,26.64,28507.0,21.0404,21.0404,20.9852,21.001,28507.0
2016-03-17 14:40:00,26.63,26.66,26.59,26.64,38409.0,20.9931,21.0168,20.9616,21.001,38409.0
2016-03-17 14:50:00,26.64,26.68,26.6,26.62,28007.0,21.001,21.0325,20.9695,20.9852,28007.0
2016-03-17 15:00:00,26.62,26.69,26.62,26.69,32109.0,20.9852,21.0404,20.9852,21.0404,32109.0
2016-03-17 15:10:00,26.69,26.7,26.64,26.66,58731.0,21.0404,21.0483,21.001,21.0168,58731.0
2016-03-17 15:20:00,26.66,26.75,26.66,26.73,35811.0,21.0168,21.0877,21.0168,21.072,35811.0
2016-03-17 15:30:00,26.72,26.73,26.68,26.71,56416.0,21.0641,21.072,21.0325,21.0562,56416.0
2016-03-17 15:40:00,26.7,26.75,26.67,26.69,127509.0,21.0483,21.0877,21.0247,21.0404,127509.0
2016-03-17 15:50:00,26.69,26.69,26.65,26.66,214182.0,21.0404,21.0404,21.0089,21.0168,214182.0
2016-03-18 09:30:00,26.77,27.15,26.52,27.12,645644.0,21.1035,21.4031,20.9064,21.3794,645644.0
2016-03-18 09:40:00,27.09,27.17,26.99,27.16,62122.0,21.3558,21.4188,21.2769,21.4109,62122.0
2016-03-18 09:50:00,27.18,27.35,27.15,27.32,82133.0,21.4267,21.5607,21.4031,21.5371,82133.0
2016-03-18 10:00:00,27.32,27.39,27.25,27.37,55229.0,21.5371,21.5923,21.4819,21.5765,55229.0
2016-03-18 10:10:00,27.37,27.49,27.36,27.41,91051.0,21.5765,21.6711,21.5686,21.608,91051.0
2016-03-18 10:20:00,27.42,27.5,27.42,27.44,68036.0,21.6159,21.679,21.6159,21.6317,68036.0
2016-03-18 10:30:00,27.44,27.51,27.31,27.35,101008.0,21.6317,21.6869,21.5292,21.5607,101008.0
2016-03-18 10:40:00,27.35,27.41,27.28,27.28,55334.0,21.5607,21.608,21.5055,21.5055,55334.0
2016-03-18 10:50:00,27.27,27.31,27.21,27.29,44779.0,21.4977,21.5292,21.4504,21.5134,44779.0
2016-03-18 11:00:00,27.29,27.34,27.25,27.27,38780.0,21.5134,21.5528,21.4819,21.4977,38780.0
2016-03-18 11:10:00,27.27,27.32,27.21,27.23,51861.0,21.4977,21.5371,21.4504,21.4661,51861.0
2016-03-18 11:20:00,27.22,27.22,27.08,27.08,66433.0,21.4582,21.4582,21.3479,21.3479,66433.0
2016-03-18 11:30:00,27.09,27.12,27.03,27.05,45325.0,21.3558,21.3794,21.3085,21.3242,45325.0
2016-03-18 11:40:00,27.06,27.09,26.98,27.01,40832.0,21.3321,21.3558,21.269,21.2927,40832.0
2016-03-18 11:50:00,27.0,27.05,26.98,27.05,75480.0,21.2848,21.3242,21.269,21.3242,75480.0
2016-03-18 12:00:00,27.05,27.06,26.95,26.97,34072.0,21.3242,21.3321,21.2454,21.2612,34072.0
2016-03-18 12:10:00,26.97,27.0,26.91,26.95,26311.0,21.2612,21.2848,21.2139,21.2454,26311.0
2016-03-18 12:20:00,26.95,27.01,26.93,26.94,24786.0,21.2454,21.2927,21.2296,21.2375,24786.0
2016-03-18 12:30:00,26.94,26.98,26.92,26.97,34305.0,21.2375,21.269,21.2217,21.2612,34305.0
2016-03-18 12:40:00,26.97,26.98,26.91,26.94,65014.0,21.2612,21.269,21.2139,21.2375,65014.0
2016-03-18 12:50:00,26.93,26.98,26.91,26.95,29522.0,21.2296,21.269,21.2139,21.2454,29522.0
2016-03-18 13:00:00,26.96,26.99,26.92,26.98,29646.0,21.2533,21.2769,21.2217,21.269,29646.0
2016-03-18 13:10:00,26.98,26.98,26.9,26.91,30892.0,21.269,21.269,21.206,21.2139,30892.0
2016-03-18 13:20:00,26.92,26.95,26.87,26.94,35667.0,21.2217,21.2454,21.1823,21.2375,35667.0
2016-03-18 13:30:00,26.93,26.95,26.91,26.95,64320.0,21.2296,21.2454,21.2139,21.2454,64320.0
2016-03-18 13:40:00,26.94,27.0,26.93,26.97,35450.0,21.2375,21.2848,21.2296,21.2612,35450.0
2016-03-18 13:50:00,26.97,27.03,26.97,27.01,29787.0,21.2612,21.3085,21.2612,21.2927,29787.0
2016-03-18 14:00:00,27.01,27.01,26.95,26.96,37779.0,21.2927,21.2927,21.2454,21.2533,37779.0
2016-03-18 14:10:00,26.97,26.99,26.92,26.96,39776.0,21.2612,21.2769,21.2217,21.2533,39776.0
2016-03-18 14:20:00,26.96,27.01,26.94,27.0,65200.0,21.2533,21.2927,21.2375,21.2848,65200.0
2016-03-18 14:30:00,27.0,27.09,26.99,27.08,103763.0,21.2848,21.3558,21.2769,21.3479,103763.0
2016-03-18 14:40:00,27.07,27.14,27.07,27.12,80841.0,21.34,21.3952,21.34,21.3794,80841.0
2016-03-18 14:50:00,27.12,27.18,27.1,27.14,66345.0,21.3794,21.4267,21.3636,21.3952,66345.0
2016-03-18 15:00:00,27.13,27.15,27.1,27.14,55314.0,21.3873,21.4031,21.3636,21.3952,55314.0
2016-03-18 15:10:00,27.14,27.16,27.12,27.13,45235.0,21.3952,21.4109,21.3794,21.3873,45235.0
2016-03-18 15:20:00,27.14,27.18,27.13,27.17,67293.0,21.3952,21.4267,21.3873,21.4188,67293.0
2016-03-18 15:30:00,27.17,27.18,27.12,27.17,73150.0,21.4188,21.4267,21.3794,21.4188,73150.0
2016-03-18 15:40:00,27.17,27.24,27.16,27.21,168966.0,21.4188,21.474,21.4109,21.4504,168966.0
2016-03-18 15:50:00,27.22,27.26,27.2,27.24,413674.0,21.4582,21.4898,21.4425,21.474,413674.0
2016-03-21 09:30:00,26.55,27.0,26.52,26.86,157559.0,20.9301,21.2848,20.9064,21.1744,157559.0
2016-03-21 09:40:00,26.86,27.0,26.72,26.78,132445.0,21.1744,21.2848,21.0641,21.1114,132445.0
2016-03-21 09:50:00,26.78,26.87,26.71,26.71,68982.0,21.1114,21.1823,21.0562,21.0562,68982.0
2016-03-21 10:00:00,26.71,26.79,26.64,26.7,118935.0,21.0562,21.1193,21.001,21.0483,118935.0
2016-03-21 10:10:00,26.69,26.77,26.62,26.74,97703.0,21.0404,21.1035,20.9852,21.0798,97703.0
2016-03-21 10:20:00,26.74,26.89,26.71,26.81,58747.0,21.0798,21.1981,21.0562,21.135,58747.0
2016-03-21 10:30:00,26.8,26.8,26.66,26.69,77429.0,21.1271,21.1271,21.0168,21.0404,77429.0
2016-03-21 10:40:00,26.68,26.71,26.57,26.64,45523.0,21.0325,21.0562,20.9458,21.001,45523.0
2016-03-21 10:50:00,26.63,26.66,26.6,26.62,29496.0,20.9931,21.0168,20.9695,20.9852,29496.0
2016-03-21 11:00:00,26.62,26.68,26.62,26.63,41764.0,20.9852,21.0325,20.9852,20.9931,41764.0
2016-03-21 11:10:00,26.63,26.73,26.61,26.73,39242.0,20.9931,21.072,20.9774,21.072,39242.0
2016-03-21 11:20:00,26.73,26.78,26.71,26.78,50601.0,21.072,21.1114,21.0562,21.1114,50601.0
2016-03-21 11:30:00,26.79,26.82,26.72,26.76,47654.0,21.1193,21.1429,21.0641,21.0956,47654.0
2016-03-21 11:40:00,26.75,26.76,26.67,26.68,66988.0,21.0877,21.0956,21.0247,21.0325,66988.0
2016-03-21 11:50:00,26.69,26.7,26.65,26.65,31917.0,21.0404,21.0483,21.0089,21.0089,31917.0
2016-03-21 12:00:00,26.65,26.65,26.61,26.65,31991.0,21.0089,21.0089,20.9774,21.0089,31991.0
2016-03-21 12:10:00,26.64,26.69,26.61,26.63,36282.0,21.001,21.0404,20.9774,20.9931,36282.0
2016-03-21 12:20:00,26.63,26.66,26.56,26.63,67616.0,20.9931,21.0168,20.9379,20.9931,67616.0
2016-03-21 12:30:00,26.63,26.65,26.6,26.64,32858.0,20.9931,21.0089,20.9695,21.001,32858.0
2016-03-21 12:40:00,26.63,26.65,26.59,26.63,29584.0,20.9931,21.0089,20.9616,20.9931,29584.0
2016-03-21 12:50:00,26.63,26.73,26.63,26.71,62541.0,20.9931,21.072,20.9931,21.0562,62541.0
2016-03-21 13:00:00,26.71,26.71,26.66,26.7,35640.0,21.0562,21.0562,21.0168,21.0483,35640.0
2016-03-21 13:10:00,26.7,26.76,26.67,26.74,35853.0,21.0483,21.0956,21.0247,21.0798,35853.0
2016-03-21 13:20:00,26.75,26.82,26.73,26.82,52799.0,21.0877,21.1429,21.072,21.1429,52799.0
2016-03-21 13:30:00,26.81,26.82,26.76,26.78,41883.0,21.135,21.1429,21.0956,21.1114,41883.0
2016-03-21 13:40:00,26.77,26.77,26.69,26.71,44993.0,21.1035,21.1035,21.0404,21.0562,44993.0
2016-03-21 13:50:00,26.7,26.73,26.66,26.69,50324.0,21.0483,21.072,21.0168,21.0404,50324.0
2016-03-21 14:00:00,26.69,26.71,26.66,26.69,40331.0,21.0404,21.0562,21.0168,21.0404,40331.0
2016-03-21 14:10:00,26.7,26.79,26.69,26.77,93135.0,21.0483,21.1193,21.0404,21.1035,93135.0
2016-03-21 14:20:00,26.77,26.78,26.71,26.75,52654.0,21.1035,21.1114,21.0562,21.0877,52654.0
2016-03-21 14:30:00,26.75,26.82,26.74,26.82,43613.0,21.0877,21.1429,21.0798,21.1429,43613.0
2016-03-21 14:40:00,26.82,26.83,26.74,26.77,71463.0,21.1429,21.1508,21.0798,21.1035,71463.0
2016-03-21 14:50:00,26.77,26.78,26.73,26.73,59782.0,21.1035,21.1114,21.072,21.072,59782.0
2016-03-21 15:00:00,26.73,26.75,26.69,26.75,204782.0,21.072,21.0877,21.0404,21.0877,204782.0
2016-03-21 15:10:00,26.74,26.76,26.69,26.71,77467.0,21.0798,21.0956,21.0404,21.0562,77467.0
2016-03-21 15:20:00,26.71,26.74,26.7,26.72,52782.0,21.0562,21.0798,21.0483,21.0641,52782.0
2016-03-21 15:30:00,26.72,26.73,26.67,26.69,98275.0,21.0641,21.072,21.0247,21.0404,98275.0
2016-03-21 15:40:00,26.69,26.72,26.67,26.68,187304.0,21.0404,21.0641,21.0247,21.0325,187304.0
2016-03-21 15:50:00,26.69,26.79,26.68,26.79,366023.0,21.0404,21.1193,21.0325,21.1193,366023.0
2016-03-22 09:30:00,26.57,26.77,26.52,26.6,77096.0,20.9458,21.1035,20.9064,20.9695,77096.0
2016-03-22 09:40:00,26.61,26.64,26.55,26.57,51263.0,20.9774,21.001,20.9301,20.9458,51263.0
2016-03-22 09:50:00,26.58,26.76,26.54,26.72,101429.0,20.9537,21.0956,20.9222,21.0641,101429.0
2016-03-22 10:00:00,26.76,26.87,26.73,26.82,40522.0,21.0956,21.1823,21.072,21.1429,40522.0
2016-03-22 10:10:00,26.83,26.9,26.82,26.89,31237.0,21.1508,21.206,21.1429,21.1981,31237.0
2016-03-22 10:20:00,26.9,27.02,26.87,27.01,37635.0,21.206,21.3006,21.1823,21.2927,37635.0
2016-03-22 10:30:00,27.01,27.06,26.96,27.05,33748.0,21.2927,21.3321,21.2533,21.3242,33748.0
2016-03-22 10:40:00,27.05,27.1,27.01,27.1,55575.0,21.3242,21.3636,21.2927,21.3636,55575.0
2016-03-22 10:50:00,27.1,27.17,27.1,27.15,40853.0,21.3636,21.4188,21.3636,21.4031,40853.0
2016-03-22 11:00:00,27.14,27.15,27.09,27.13,57378.0,21.3952,21.4031,21.3558,21.3873,57378.0
2016-03-22 11:10:00,27.13,27.17,27.13,27.16,27520.0,21.3873,21.4188,21.3873,21.4109,27520.0
2016-03-22 11:20:00,27.16,27.16,27.11,27.12,37212.0,21.4109,21.4109,21.3715,21.3794,37212.0
2016-03-22 11:30:00,27.11,27.19,27.1,27.17,31035.0,21.3715,21.4346,21.3636,21.4188,31035.0
2016-03-22 11:40:00,27.17,27.23,27.17,27.18,56731.0,21.4188,21.4661,21.4188,21.4267,56731.0
2016-03-22 11:50:00,27.18,27.19,27.1,27.13,56442.0,21.4267,21.4346,21.3636,21.3873,56442.0
2016-03-22 12:00:00,27.13,27.13,27.08,27.11,33724.0,21.3873,21.3873,21.3479,21.3715,33724.0
2016-03-22 12:10:00,27.11,27.14,27.1,27.13,7220.0,21.3715,21.3952,21.3636,21.3873,7220.0
2016-03-22 12:20:00,27.13,27.22,27.12,27.21,56078.0,21.3873,21.4582,21.3794,21.4504,56078.0
2016-03-22 12:30:00,27.21,27.25,27.2,27.24,33061.0,21.4504,21.4819,21.4425,21.474,33061.0
2016-03-22 12:40:00,27.23,27.26,27.22,27.22,20231.0,21.4661,21.4898,21.4582,21.4582,20231.0
2016-03-22 12:50:00,27.23,27.27,27.22,27.26,21865.0,21.4661,21.4977,21.4582,21.4898,21865.0
2016-03-22 13:00:00,27.25,27.25,27.19,27.2,26638.0,21.4819,21.4819,21.4346,21.4425,26638.0
2016-03-22 13:10:00,27.2,27.2,27.18,27.19,11815.0,21.4425,21.4425,21.4267,21.4346,11815.0
2016-03-22 13:20:00,27.19,27.26,27.18,27.25,21108.0,21.4346,21.4898,21.4267,21.4819,21108.0
2016-03-22 13:30:00,27.24,27.27,27.24,27.27,20247.0,21.474,21.4977,21.474,21.4977,20247.0
2016-03-22 13:40:00,27.26,27.26,27.21,27.22,32848.0,21.4898,21.4898,21.4504,21.4582,32848.0
2016-03-22 13:50:00,27.21,27.25,27.21,27.23,27385.0,21.4504,21.4819,21.4504,21.4661,27385.0
2016-03-22 14:00:00,27.23,27.25,27.21,27.21,23647.0,21.4661,21.4819,21.4504,21.4504,23647.0
2016-03-22 14:10:00,27.22,27.25,27.2,27.21,34326.0,21.4582,21.4819,21.4425,21.4504,34326.0
2016-03-22 14:20:00,27.21,27.22,27.16,27.19,35187.0,21.4504,21.4582,21.4109,21.4346,35187.0
2016-03-22 14:30:00,27.19,27.24,27.18,27.24,37194.0,21.4346,21.474,21.4267,21.474,37194.0
2016-03-22 14:40:00,27.24,27.25,27.23,27.25,21681.0,21.474,21.4819,21.4661,21.4819,21681.0
2016-03-22 14:50:00,27.24,27.25,27.19,27.2,24250.0,21.474,21.4819,21.4346,21.4425,24250.0
2016-03-22 15:00:00,27.2,27.22,27.19,27.19,23270.0,21.4425,21.4582,21.4346,21.4346,23270.0
2016-03-22 15:10:00,27.2,27.23,27.11,27.13,99347.0,21.4425,21.4661,21.3715,21.3873,99347.0
2016-03-22 15:20:00,27.13,27.19,27.13,27.17,57039.0,21.3873,21.4346,21.3873,21.4188,57039.0
2016-03-22 15:30:00,27.17,27.17,27.12,27.12,93598.0,21.4188,21.4188,21.3794,21.3794,93598.0
2016-03-22 15:40:00,27.12,27.16,27.12,27.14,118615.0,21.3794,21.4109,21.3794,21.3952,118615.0
2016-03-22 15:50:00,27.13,27.17,27.1,27.15,279318.0,21.3873,21.4188,21.3636,21.4031,279318.0
2016-03-23 09:30:00,27.19,27.2,26.93,27.03,98814.0,21.4346,21.4425,21.2296,21.3085,98814.0
2016-03-23 09:40:00,27.01,27.02,26.9,26.9,50152.0,21.2927,21.3006,21.206,21.206,50152.0
2016-03-23 09:50:00,26.92,26.93,26.76,26.77,57587.0,21.2217,21.2296,21.0956,21.1035,57587.0
2016-03-23 10:00:00,26.77,26.82,26.64,26.66,25233.0,21.1035,21.1429,21.001,21.0168,25233.0
2016-03-23 10:10:00,26.69,26.81,26.61,26.61,49766.0,21.0404,21.135,20.9774,20.9774,49766.0
2016-03-23 10:20:00,26.61,26.7,26.61,26.63,44512.0,20.9774,21.0483,20.9774,20.9931,44512.0
2016-03-23 10:30:00,26.62,26.71,26.58,26.65,38407.0,20.9852,21.0562,20.9537,21.0089,38407.0
2016-03-23 10:40:00,26.65,26.73,26.65,26.71,42236.0,21.0089,21.072,21.0089,21.0562,42236.0
2016-03-23 10:50:00,26.7,26.7,26.56,26.56,33494.0,21.0483,21.0483,20.9379,20.9379,33494.0
2016-03-23 11:00:00,26.57,26.6,26.51,26.6,24568.0,20.9458,20.9695,20.8985,20.9695,24568.0
2016-03-23 11:10:00,26.59,26.62,26.53,26.54,30488.0,20.9616,20.9852,20.9143,20.9222,30488.0
2016-03-23 11:20:00,26.55,26.59,26.52,26.56,33885.0,20.9301,20.9616,20.9064,20.9379,33885.0
2016-03-23 11:30:00,26.57,26.57,26.49,26.51,13927.0,20.9458,20.9458,20.8828,20.8985,13927.0
2016-03-23 11:40:00,26.53,26.57,26.47,26.56,37611.0,20.9143,20.9458,20.867,20.9379,37611.0
2016-03-23 11:50:00,26.57,26.6,26.53,26.58,31566.0,20.9458,20.9695,20.9143,20.9537,31566.0
2016-03-23 12:00:00,26.58,26.63,26.57,26.62,9649.0,20.9537,20.9931,20.9458,20.9852,9649.0
2016-03-23 12:10:00,26.63,26.66,26.61,26.66,22141.0,20.9931,21.0168,20.9774,21.0168,22141.0
2016-03-23 12:20:00,26.67,26.71,26.64,26.7,27932.0,21.0247,21.0562,21.001,21.0483,27932.0
2016-03-23 12:30:00,26.69,26.71,26.67,26.71,45696.0,21.0404,21.0562,21.0247,21.0562,45696.0
2016-03-23 12:40:00,26.69,26.7,26.66,26.68,25866.0,21.0404,21.0483,21.0168,21.0325,25866.0
2016-03-23 12:50:00,26.67,26.68,26.64,26.66,14992.0,21.0247,21.0325,21.001,21.0168,14992.0
2016-03-23 13:00:00,26.67,26.67,26.6,26.62,14313.0,21.0247,21.0247,20.9695,20.9852,14313.0
2016-03-23 13:10:00,26.62,26.67,26.6,26.63,32499.0,20.9852,21.0247,20.9695,20.9931,32499.0
2016-03-23 13:20:00,26.62,26.62,26.54,26.57,26965.0,20.9852,20.9852,20.9222,20.9458,26965.0
2016-03-23 13:30:00,26.57,26.58,26.54,26.55,20482.0,20.9458,20.9537,20.9222,20.9301,20482.0
2016-03-23 13:40:00,26.55,26.59,26.54,26.54,22042.0,20.9301,20.9616,20.9222,20.9222,22042.0
2016-03-23 13:50:00,26.55,26.59,26.53,26.55,20382.0,20.9301,20.9616,20.9143,20.9301,20382.0
2016-03-23 14:00:00,26.56,26.56,26.51,26.53,14321.0,20.9379,20.9379,20.8985,20.9143,14321.0
2016-03-23 14:10:00,26.52,26.52,26.47,26.5,46075.0,20.9064,20.9064,20.867,20.8906,46075.0
2016-03-23 14:20:00,26.5,26.51,26.44,26.45,32516.0,20.8906,20.8985,20.8434,20.8512,32516.0
2016-03-23 14:30:00,26.45,26.51,26.44,26.48,32172.0,20.8512,20.8985,20.8434,20.8749,32172.0
2016-03-23 14:40:00,26.47,26.49,26.42,26.42,69734.0,20.867,20.8828,20.8276,20.8276,69734.0
2016-03-23 14:50:00,26.43,26.44,26.4,26.42,50423.0,20.8355,20.8434,20.8118,20.8276,50423.0
2016-03-23 15:00:00,26.42,26.43,26.34,26.34,48379.0,20.8276,20.8355,20.7645,20.7645,48379.0
2016-03-23 15:10:00,26.34,26.35,26.29,26.3,50022.0,20.7645,20.7724,20.7251,20.733,50022.0
2016-03-23 15:20:00,26.29,26.32,26.27,26.31,75166.0,20.7251,20.7488,20.7093,20.7409,75166.0
2016-03-23 15:30:00,26.3,26.34,26.29,26.3,63541.0,20.733,20.7645,20.7251,20.733,63541.0
2016-03-23 15:40:00,26.3,26.34,26.27,26.32,100670.0,20.733,20.7645,20.7093,20.7488,100670.0
2016-03-23 15:50:00,26.33,26.4,26.33,26.38,256065.0,20.7566,20.8118,20.7566,20.7961,256065.0
2016-03-24 09:30:00,26.26,26.26,25.9,25.91,53294.0,20.7015,20.7015,20.4177,20.4255,53294.0
2016-03-24 09:40:00,25.9,25.94,25.7,25.71,32008.0,20.4177,20.4492,20.26,20.2679,32008.0
2016-03-24 09:50:00,25.71,25.93,25.66,25.83,55523.0,20.2679,20.4413,20.2285,20.3625,55523.0
2016-03-24 10:00:00,25.83,25.97,25.83,25.93,21585.0,20.3625,20.4728,20.3625,20.4413,21585.0
2016-03-24 10:10:00,25.93,25.99,25.87,25.95,38098.0,20.4413,20.4886,20.394,20.4571,38098.0
2016-03-24 10:20:00,25.96,26.05,25.96,25.98,53372.0,20.465,20.5359,20.465,20.4807,53372.0
2016-03-24 10:30:00,25.98,26.07,25.97,26.05,37538.0,20.4807,20.5517,20.4728,20.5359,37538.0
2016-03-24 10:40:00,26.05,26.17,26.04,26.13,44782.0,20.5359,20.6305,20.528,20.599,44782.0
2016-03-24 10:50:00,26.13,26.18,26.11,26.17,46264.0,20.599,20.6384,20.5832,20.6305,46264.0
2016-03-24 11:00:00,26.16,26.21,26.15,26.2,23582.0,20.6226,20.662,20.6147,20.6542,23582.0
2016-03-24 11:10:00,26.2,26.25,26.1,26.14,53178.0,20.6542,20.6936,20.5753,20.6069,53178.0
2016-03-24 11:20:00,26.14,26.17,26.07,26.09,29612.0,20.6069,20.6305,20.5517,20.5674,29612.0
2016-03-24 11:30:00,26.09,26.18,26.09,26.18,33190.0,20.5674,20.6384,20.5674,20.6384,33190.0
2016-03-24 11:40:00,26.19,26.24,26.16,26.17,43224.0,20.6463,20.6857,20.6226,20.6305,43224.0
2016-03-24 11:50:00,26.17,26.24,26.17,26.23,24600.0,20.6305,20.6857,20.6305,20.6778,24600.0
2016-03-24 12:00:00,26.23,26.35,26.22,26.34,54915.0,20.6778,20.7724,20.6699,20.7645,54915.0
2016-03-24 12:10:00,26.35,26.37,26.31,26.34,61516.0,20.7724,20.7882,20.7409,20.7645,61516.0
2016-03-24 12:20:00,26.34,26.38,26.32,26.37,23400.0,20.7645,20.7961,20.7488,20.7882,23400.0
2016-03-24 12:30:00,26.37,26.37,26.25,26.26,51104.0,20.7882,20.7882,20.6936,20.7015,51104.0
2016-03-24 12:40:00,26.26,26.38,26.26,26.36,49578.0,20.7015,20.7961,20.7015,20.7803,49578.0
2016-03-24 12:50:00,26.36,26.39,26.34,26.34,26619.0,20.7803,20.8039,20.7645,20.7645,26619.0
2016-03-24 13:00:00,26.34,26.4,26.32,26.37,24373.0,20.7645,20.8118,20.7488,20.7882,24373.0
2016-03-24 13:10:00,26.38,26.42,26.37,26.42,27532.0,20.7961,20.8276,20.7882,20.8276,27532.0
2016-03-24 13:20:00,26.43,26.44,26.38,26.42,49514.0,20.8355,20.8434,20.7961,20.8276,49514.0
2016-03-24 13:30:00,26.4,26.4,26.36,26.38,16968.0,20.8118,20.8118,20.7803,20.7961,16968.0
2016-03-24 13:40:00,26.38,26.41,26.37,26.39,14044.0,20.7961,20.8197,20.7882,20.8039,14044.0
2016-03-24 13:50:00,26.39,26.42,26.37,26.37,23778.0,20.8039,20.8276,20.7882,20.7882,23778.0
2016-03-24 14:00:00,26.37,26.38,26.28,26.29,25268.0,20.7882,20.7961,20.7172,20.7251,25268.0
2016-03-24 14:10:00,26.28,26.35,26.26,26.32,38955.0,20.7172,20.7724,20.7015,20.7488,38955.0
2016-03-24 14:20:00,26.32,26.33,26.29,26.32,41393.0,20.7488,20.7566,20.7251,20.7488,41393.0
2016-03-24 14:30:00,26.31,26.32,26.28,26.3,16748.0,20.7409,20.7488,20.7172,20.733,16748.0
2016-03-24 14:40:00,26.31,26.37,26.3,26.37,21235.0,20.7409,20.7882,20.733,20.7882,21235.0
2016-03-24 14:50:00,26.35,26.37,26.3,26.3,16475.0,20.7724,20.7882,20.733,20.733,16475.0
2016-03-24 15:00:00,26.31,26.37,26.31,26.34,32355.0,20.7409,20.7882,20.7409,20.7645,32355.0
2016-03-24 15:10:00,26.33,26.41,26.33,26.38,28533.0,20.7566,20.8197,20.7566,20.7961,28533.0
2016-03-24 15:20:00,26.38,26.4,26.34,26.39,26490.0,20.7961,20.8118,20.7645,20.8039,26490.0
2016-03-24 15:30:00,26.39,26.39,26.34,26.36,38788.0,20.8039,20.8039,20.7645,20.7803,38788.0
2016-03-24 15:40:00,26.36,26.38,26.32,26.32,97890.0,20.7803,20.7961,20.7488,20.7488,97890.0
2016-03-24 15:50:00,26.3,26.36,26.3,26.34,143646.0,20.733,20.7803,20.733,20.7645,143646.0
2016-03-28 09:30:00,26.39,26.75,26.39,26.54,187316.0,20.8039,21.0877,20.8039,20.9222,187316.0
2016-03-28 09:40:00,26.52,26.56,26.42,26.42,68907.0,20.9064,20.9379,20.8276,20.8276,68907.0
2016-03-28 09:50:00,26.45,26.6,26.44,26.6,17726.0,20.8512,20.9695,20.8434,20.9695,17726.0
2016-03-28 10:00:00,26.62,26.62,26.45,26.58,13938.0,20.9852,20.9852,20.8512,20.9537,13938.0
2016-03-28 10:10:00,26.58,26.65,26.52,26.57,81310.0,20.9537,21.0089,20.9064,20.9458,81310.0
2016-03-28 10:20:00,26.57,26.57,26.47,26.49,16670.0,20.9458,20.9458,20.867,20.8828,16670.0
2016-03-28 10:30:00,26.49,26.51,26.41,26.43,16128.0,20.8828,20.8985,20.8197,20.8355,16128.0
2016-03-28 10:40:00,26.44,26.49,26.41,26.49,10415.0,20.8434,20.8828,20.8197,20.8828,10415.0
2016-03-28 10:50:00,26.48,26.52,26.46,26.5,20162.0,20.8749,20.9064,20.8591,20.8906,20162.0
2016-03-28 11:00:00,26.5,26.54,26.47,26.48,43627.0,20.8906,20.9222,20.867,20.8749,43627.0
2016-03-28 11:10:00,26.48,26.51,26.44,26.46,14307.0,20.8749,20.8985,20.8434,20.8591,14307.0
2016-03-28 11:20:00,26.46,26.5,26.43,26.48,11149.0,20.8591,20.8906,20.8355,20.8749,11149.0
2016-03-28 11:30:00,26.49,26.51,26.42,26.42,17221.0,20.8828,20.8985,20.8276,20.8276,17221.0
2016-03-28 11:40:00,26.42,26.46,26.37,26.42,15980.0,20.8276,20.8591,20.7882,20.8276,15980.0
2016-03-28 11:50:00,26.41,26.44,26.35,26.42,27163.0,20.8197,20.8434,20.7724,20.8276,27163.0
2016-03-28 12:00:00,26.41,26.49,26.4,26.46,23342.0,20.8197,20.8828,20.8118,20.8591,23342.0
2016-03-28 12:10:00,26.46,26.51,26.44,26.5,14607.0,20.8591,20.8985,20.8434,20.8906,14607.0
2016-03-28 12:20:00,26.5,26.54,26.5,26.51,22985.0,20.8906,20.9222,20.8906,20.8985,22985.0
2016-03-28 12:30:00,26.51,26.53,26.44,26.49,39355.0,20.8985,20.9143,20.8434,20.8828,39355.0
2016-03-28 12:40:00,26.48,26.5,26.46,26.5,17386.0,20.8749,20.8906,20.8591,20.8906,17386.0
2016-03-28 12:50:00,26.49,26.55,26.48,26.54,18219.0,20.8828,20.9301,20.8749,20.9222,18219.0
2016-03-28 13:00:00,26.54,26.56,26.52,26.56,18958.0,20.9222,20.9379,20.9064,20.9379,18958.0
2016-03-28 13:10:00,26.56,26.57,26.5,26.54,12002.0,20.9379,20.9458,20.8906,20.9222,12002.0
2016-03-28 13:20:00,26.55,26.56,26.53,26.55,64205.0,20.9301,20.9379,20.9143,20.9301,64205.0
2016-03-28 13:30:00,26.56,26.6,26.53,26.58,12529.0,20.9379,20.9695,20.9143,20.9537,12529.0
2016-03-28 13:40:00,26.58,26.64,26.57,26.63,21984.0,20.9537,21.001,20.9458,20.9931,21984.0
2016-03-28 13:50:00,26.62,26.66,26.62,26.63,21341.0,20.9852,21.0168,20.9852,20.9931,21341.0
2016-03-28 14:00:00,26.63,26.66,26.61,26.61,16396.0,20.9931,21.0168,20.9774,20.9774,16396.0
2016-03-28 14:10:00,26.62,26.66,26.6,26.6,14826.0,20.9852,21.0168,20.9695,20.9695,14826.0
2016-03-28 14:20:00,26.6,26.62,26.56,26.57,42679.0,20.9695,20.9852,20.9379,20.9458,42679.0
2016-03-28 14:30:00,26.56,26.57,26.55,26.55,11045.0,20.9379,20.9458,20.9301,20.9301,11045.0
2016-03-28 14:40:00,26.55,26.56,26.51,26.55,32523.0,20.9301,20.9379,20.8985,20.9301,32523.0
2016-03-28 14:50:00,26.55,26.56,26.52,26.54,16804.0,20.9301,20.9379,20.9064,20.9222,16804.0
2016-03-28 15:00:00,26.54,26.56,26.54,26.55,15082.0,20.9222,20.9379,20.9222,20.9301,15082.0
2016-03-28 15:10:00,26.55,26.58,26.54,26.55,33792.0,20.9301,20.9537,20.9222,20.9301,33792.0
2016-03-28 15:20:00,26.54,26.56,26.51,26.53,26646.0,20.9222,20.9379,20.8985,20.9143,26646.0
2016-03-28 15:30:00,26.52,26.54,26.48,26.51,36242.0,20.9064,20.9222,20.8749,20.8985,36242.0
2016-03-28 15:40:00,26.5,26.54,26.47,26.5,57991.0,20.8906,20.9222,20.867,20.8906,57991.0
2016-03-28 15:50:00,26.5,26.51,26.45,26.48,168601.0,20.8906,20.8985,20.8512,20.8749,168601.0
2016-03-29 09:30:00,26.35,26.35,26.1,26.29,50395.0,20.7724,20.7724,20.5753,20.7251,50395.0
2016-03-29 09:40:00,26.27,26.37,26.16,26.32,14852.0,20.7093,20.7882,20.6226,20.7488,14852.0
2016-03-29 09:50:00,26.31,26.35,26.24,26.34,105707.0,20.7409,20.7724,20.6857,20.7645,105707.0
2016-03-29 10:00:00,26.34,26.41,26.34,26.35,26845.0,20.7645,20.8197,20.7645,20.7724,26845.0
2016-03-29 10:10:00,26.35,26.58,26.35,26.56,135487.0,20.7724,20.9537,20.7724,20.9379,135487.0
2016-03-29 10:20:00,26.56,26.7,26.55,26.64,43524.0,20.9379,21.0483,20.9301,21.001,43524.0
2016-03-29 10:30:00,26.63,26.64,26.54,26.55,23064.0,20.9931,21.001,20.9222,20.9301,23064.0
2016-03-29 10:40:00,26.55,26.56,26.5,26.54,15875.0,20.9301,20.9379,20.8906,20.9222,15875.0
2016-03-29 10:50:00,26.54,26.63,26.51,26.6,16094.0,20.9222,20.9931,20.8985,20.9695,16094.0
2016-03-29 11:00:00,26.61,26.64,26.53,26.56,21531.0,20.9774,21.001,20.9143,20.9379,21531.0
2016-03-29 11:10:00,26.55,26.6,26.54,26.58,29691.0,20.9301,20.9695,20.9222,20.9537,29691.0
2016-03-29 11:20:00,26.57,26.78,26.57,26.76,92901.0,20.9458,21.1114,20.9458,21.0956,92901.0
2016-03-29 11:30:00,26.77,26.84,26.75,26.8,107576.0,21.1035,21.1587,21.0877,21.1271,107576.0
2016-03-29 11:40:00,26.79,26.85,26.76,26.84,58156.0,21.1193,21.1666,21.0956,21.1587,58156.0
2016-03-29 11:50:00,26.84,26.88,26.79,26.87,69579.0,21.1587,21.1902,21.1193,21.1823,69579.0
2016-03-29 12:00:00,26.86,26.87,26.78,26.8,33636.0,21.1744,21.1823,21.1114,21.1271,33636.0
2016-03-29 12:10:00,26.8,26.88,26.79,26.87,100013.0,21.1271,21.1902,21.1193,21.1823,100013.0
2016-03-29 12:20:00,26.87,27.04,26.86,27.0,114563.0,21.1823,21.3163,21.1744,21.2848,114563.0
2016-03-29 12:30:00,27.01,27.04,26.97,27.01,35090.0,21.2927,21.3163,21.2612,21.2927,35090.0
2016-03-29 12:40:00,27.02,27.09,27.02,27.07,46683.0,21.3006,21.3558,21.3006,21.34,46683.0
2016-03-29 12:50:00,27.07,27.1,27.05,27.07,29561.0,21.34,21.3636,21.3242,21.34,29561.0
2016-03-29 13:00:00,27.08,27.09,26.97,27.02,46217.0,21.3479,21.3558,21.2612,21.3006,46217.0
2016-03-29 13:10:00,27.02,27.07,27.0,27.06,19743.0,21.3006,21.34,21.2848,21.3321,19743.0
2016-03-29 13:20:00,27.05,27.08,27.03,27.08,25634.0,21.3242,21.3479,21.3085,21.3479,25634.0
2016-03-29 13:30:00,27.08,27.1,27.07,27.09,23120.0,21.3479,21.3636,21.34,21.3558,23120.0
2016-03-29 13:40:00,27.08,27.1,27.07,27.1,30597.0,21.3479,21.3636,21.34,21.3636,30597.0
2016-03-29 13:50:00,27.1,27.13,27.08,27.12,31184.0,21.3636,21.3873,21.3479,21.3794,31184.0
2016-03-29 14:00:00,27.13,27.19,27.11,27.13,54023.0,21.3873,21.4346,21.3715,21.3873,54023.0
2016-03-29 14:10:00,27.14,27.16,27.11,27.12,30273.0,21.3952,21.4109,21.3715,21.3794,30273.0
2016-03-29 14:20:00,27.13,27.17,27.1,27.16,65494.0,21.3873,21.4188,21.3636,21.4109,65494.0
2016-03-29 14:30:00,27.16,27.22,27.15,27.21,30003.0,21.4109,21.4582,21.4031,21.4504,30003.0
2016-03-29 14:40:00,27.21,27.28,27.18,27.27,44324.0,21.4504,21.5055,21.4267,21.4977,44324.0
2016-03-29 14:50:00,27.27,27.3,27.23,27.25,29140.0,21.4977,21.5213,21.4661,21.4819,29140.0
2016-03-29 15:00:00,27.24,27.27,27.21,27.27,58792.0,21.474,21.4977,21.4504,21.4977,58792.0
2016-03-29 15:10:00,27.27,27.28,27.24,27.26,45626.0,21.4977,21.5055,21.474,21.4898,45626.0
2016-03-29 15:20:00,27.26,27.29,27.25,27.28,102728.0,21.4898,21.5134,21.4819,21.5055,102728.0
2016-03-29 15:30:00,27.28,27.29,27.26,27.27,101097.0,21.5055,21.5134,21.4898,21.4977,101097.0
2016-03-29 15:40:00,27.27,27.29,27.2,27.23,106843.0,21.4977,21.5134,21.4425,21.4661,106843.0
2016-03-29 15:50:00,27.23,27.27,27.22,27.26,252457.0,21.4661,21.4977,21.4582,21.4898,252457.0
2016-03-30 09:30:00,27.36,27.5,27.31,27.35,218687.0,21.5686,21.679,21.5292,21.5607,218687.0
2016-03-30 09:40:00,27.35,27.35,27.13,27.2,88895.0,21.5607,21.5607,21.3873,21.4425,88895.0
2016-03-30 09:50:00,27.2,27.24,26.94,26.96,78748.0,21.4425,21.474,21.2375,21.2533,78748.0
2016-03-30 10:00:00,26.96,27.1,26.96,27.01,62842.0,21.2533,21.3636,21.2533,21.2927,62842.0
2016-03-30 10:10:00,27.01,27.02,26.91,26.96,61127.0,21.2927,21.3006,21.2139,21.2533,61127.0
2016-03-30 10:20:00,26.97,27.0,26.89,26.94,36972.0,21.2612,21.2848,21.1981,21.2375,36972.0
2016-03-30 10:30:00,26.95,27.07,26.95,27.04,57619.0,21.2454,21.34,21.2454,21.3163,57619.0
2016-03-30 10:40:00,27.04,27.09,26.9,26.91,49728.0,21.3163,21.3558,21.206,21.2139,49728.0
2016-03-30 10:50:00,26.91,26.96,26.84,26.91,40736.0,21.2139,21.2533,21.1587,21.2139,40736.0
2016-03-30 11:00:00,26.91,26.96,26.85,26.88,69206.0,21.2139,21.2533,21.1666,21.1902,69206.0
2016-03-30 11:10:00,26.89,26.93,26.69,26.69,81459.0,21.1981,21.2296,21.0404,21.0404,81459.0
2016-03-30 11:20:00,26.69,26.74,26.65,26.7,38739.0,21.0404,21.0798,21.0089,21.0483,38739.0
2016-03-30 11:30:00,26.69,26.72,26.61,26.62,32756.0,21.0404,21.0641,20.9774,20.9852,32756.0
2016-03-30 11:40:00,26.62,26.78,26.61,26.75,49613.0,20.9852,21.1114,20.9774,21.0877,49613.0
2016-03-30 11:50:00,26.75,26.78,26.7,26.72,30611.0,21.0877,21.1114,21.0483,21.0641,30611.0
2016-03-30 12:00:00,26.72,26.74,26.7,26.72,31367.0,21.0641,21.0798,21.0483,21.0641,31367.0
2016-03-30 12:10:00,26.73,26.77,26.69,26.73,36062.0,21.072,21.1035,21.0404,21.072,36062.0
2016-03-30 12:20:00,26.72,26.75,26.65,26.7,30013.0,21.0641,21.0877,21.0089,21.0483,30013.0
2016-03-30 12:30:00,26.7,26.73,26.58,26.63,23710.0,21.0483,21.072,20.9537,20.9931,23710.0
2016-03-30 12:40:00,26.61,26.61,26.56,26.58,40730.0,20.9774,20.9774,20.9379,20.9537,40730.0
2016-03-30 12:50:00,26.58,26.62,26.53,26.55,44227.0,20.9537,20.9852,20.9143,20.9301,44227.0
2016-03-30 13:00:00,26.54,26.57,26.45,26.49,41040.0,20.9222,20.9458,20.8512,20.8828,41040.0
2016-03-30 13:10:00,26.49,26.49,26.41,26.45,39431.0,20.8828,20.8828,20.8197,20.8512,39431.0
2016-03-30 13:20:00,26.45,26.46,26.4,26.42,48745.0,20.8512,20.8591,20.8118,20.8276,48745.0
2016-03-30 13:30:00,26.42,26.45,26.39,26.45,54588.0,20.8276,20.8512,20.8039,20.8512,54588.0
2016-03-30 13:40:00,26.44,26.52,26.43,26.51,55083.0,20.8434,20.9064,20.8355,20.8985,55083.0
2016-03-30 13:50:00,26.51,26.55,26.48,26.49,72933.0,20.8985,20.9301,20.8749,20.8828,72933.0
2016-03-30 14:00:00,26.49,26.51,26.48,26.49,74032.0,20.8828,20.8985,20.8749,20.8828,74032.0
2016-03-30 14:10:00,26.48,26.58,26.47,26.58,124240.0,20.8749,20.9537,20.867,20.9537,124240.0
2016-03-30 14:20:00,26.58,26.59,26.53,26.58,57004.0,20.9537,20.9616,20.9143,20.9537,57004.0
2016-03-30 14:30:00,26.58,26.58,26.56,26.56,35983.0,20.9537,20.9537,20.9379,20.9379,35983.0
2016-03-30 14:40:00,26.57,26.61,26.53,26.61,69925.0,20.9458,20.9774,20.9143,20.9774,69925.0
2016-03-30 14:50:00,26.6,26.65,26.6,26.62,35670.0,20.9695,21.0089,20.9695,20.9852,35670.0
2016-03-30 15:00:00,26.63,26.65,26.62,26.63,77058.0,20.9931,21.0089,20.9852,20.9931,77058.0
2016-03-30 15:10:00,26.63,26.65,26.62,26.63,63645.0,20.9931,21.0089,20.9852,20.9931,63645.0
2016-03-30 15:20:00,26.63,26.65,26.62,26.63,59927.0,20.9931,21.0089,20.9852,20.9931,59927.0
2016-03-30 15:30:00,26.64,26.68,26.63,26.67,192415.0,21.001,21.0325,20.9931,21.0247,192415.0
2016-03-30 15:40:00,26.66,26.67,26.61,26.67,113780.0,21.0168,21.0247,20.9774,21.0247,113780.0
2016-03-30 15:50:00,26.67,26.7,26.65,26.66,340855.0,21.0247,21.0483,21.0089,21.0168,340855.0
2016-03-31 09:30:00,26.71,27.03,26.66,26.99,49772.0,21.0562,21.3085,21.0168,21.2769,49772.0
2016-03-31 09:40:00,26.98,27.05,26.94,27.02,45138.0,21.269,21.3242,21.2375,21.3006,45138.0
2016-03-31 09:50:00,27.03,27.04,26.94,26.99,25962.0,21.3085,21.3163,21.2375,21.2769,25962.0
2016-03-31 10:00:00,26.99,27.05,26.96,27.01,19665.0,21.2769,21.3242,21.2533,21.2927,19665.0
2016-03-31 10:10:00,27.03,27.13,27.0,27.1,48510.0,21.3085,21.3873,21.2848,21.3636,48510.0
2016-03-31 10:20:00,27.12,27.16,27.07,27.07,31722.0,21.3794,21.4109,21.34,21.34,31722.0
2016-03-31 10:30:00,27.06,27.06,27.01,27.03,27880.0,21.3321,21.3321,21.2927,21.3085,27880.0
2016-03-31 10:40:00,27.02,27.04,26.96,27.02,40172.0,21.3006,21.3163,21.2533,21.3006,40172.0
2016-03-31 10:50:00,27.02,27.05,26.99,26.99,21157.0,21.3006,21.3242,21.2769,21.2769,21157.0
2016-03-31 11:00:00,26.99,27.05,26.95,27.01,41186.0,21.2769,21.3242,21.2454,21.2927,41186.0
2016-03-31 11:10:00,27.03,27.08,27.0,27.07,39198.0,21.3085,21.3479,21.2848,21.34,39198.0
2016-03-31 11:20:00,27.07,27.1,27.0,27.0,22036.0,21.34,21.3636,21.2848,21.2848,22036.0
2016-03-31 11:30:00,27.0,27.06,27.0,27.05,27010.0,21.2848,21.3321,21.2848,21.3242,27010.0
2016-03-31 11:40:00,27.05,27.09,27.03,27.09,22725.0,21.3242,21.3558,21.3085,21.3558,22725.0
2016-03-31 11:50:00,27.09,27.17,27.08,27.16,27669.0,21.3558,21.4188,21.3479,21.4109,27669.0
2016-03-31 12:00:00,27.15,27.18,27.12,27.16,37732.0,21.4031,21.4267,21.3794,21.4109,37732.0
2016-03-31 12:10:00,27.15,27.27,27.14,27.27,76492.0,21.4031,21.4977,21.3952,21.4977,76492.0
2016-03-31 12:20:00,27.27,27.29,27.26,27.27,50766.0,21.4977,21.5134,21.4898,21.4977,50766.0
2016-03-31 12:30:00,27.27,27.28,27.18,27.24,111199.0,21.4977,21.5055,21.4267,21.474,111199.0
2016-03-31 12:40:00,27.24,27.25,27.18,27.19,24730.0,21.474,21.4819,21.4267,21.4346,24730.0
2016-03-31 12:50:00,27.19,27.22,27.17,27.19,39116.0,21.4346,21.4582,21.4188,21.4346,39116.0
2016-03-31 13:00:00,27.19,27.2,27.16,27.17,25618.0,21.4346,21.4425,21.4109,21.4188,25618.0
2016-03-31 13:10:00,27.17,27.23,27.16,27.23,21615.0,21.4188,21.4661,21.4109,21.4661,21615.0
2016-03-31 13:20:00,27.23,27.27,27.22,27.23,32677.0,21.4661,21.4977,21.4582,21.4661,32677.0
2016-03-31 13:30:00,27.22,27.25,27.17,27.23,68898.0,21.4582,21.4819,21.4188,21.4661,68898.0
2016-03-31 13:40:00,27.23,27.26,27.2,27.26,33042.0,21.4661,21.4898,21.4425,21.4898,33042.0
2016-03-31 13:50:00,27.26,27.27,27.21,27.21,36828.0,21.4898,21.4977,21.4504,21.4504,36828.0
2016-03-31 14:00:00,27.21,27.22,27.18,27.18,23346.0,21.4504,21.4582,21.4267,21.4267,23346.0
2016-03-31 14:10:00,27.19,27.21,27.18,27.21,25871.0,21.4346,21.4504,21.4267,21.4504,25871.0
2016-03-31 14:20:00,27.21,27.21,27.1,27.12,23854.0,21.4504,21.4504,21.3636,21.3794,23854.0
2016-03-31 14:30:00,27.12,27.15,27.12,27.12,20372.0,21.3794,21.4031,21.3794,21.3794,20372.0
2016-03-31 14:40:00,27.12,27.12,27.06,27.1,31376.0,21.3794,21.3794,21.3321,21.3636,31376.0
2016-03-31 14:50:00,27.11,27.14,27.09,27.13,27558.0,21.3715,21.3952,21.3558,21.3873,27558.0
2016-03-31 15:00:00,27.13,27.17,27.12,27.16,39089.0,21.3873,21.4188,21.3794,21.4109,39089.0
2016-03-31 15:10:00,27.16,27.18,27.15,27.17,21913.0,21.4109,21.4267,21.4031,21.4188,21913.0
2016-03-31 15:20:00,27.18,27.2,27.18,27.2,38024.0,21.4267,21.4425,21.4267,21.4425,38024.0
2016-03-31 15:30:00,27.2,27.29,27.2,27.28,118416.0,21.4425,21.5134,21.4425,21.5055,118416.0
2016-03-31 15:40:00,27.28,27.29,27.24,27.28,125338.0,21.5055,21.5134,21.474,21.5055,125338.0
2016-03-31 15:50:00,27.28,27.3,27.24,27.29,624634.0,21.5055,21.5213,21.474,21.5134,624634.0
2016-04-01 09:30:00,26.99,27.19,26.69,26.7,167356.0,21.2769,21.4346,21.0404,21.0483,167356.0
2016-04-01 09:40:00,26.71,26.85,26.62,26.85,44026.0,21.0562,21.1666,20.9852,21.1666,44026.0
2016-04-01 09:50:00,26.85,26.88,26.59,26.65,77520.0,21.1666,21.1902,20.9616,21.0089,77520.0
2016-04-01 10:00:00,26.67,26.79,26.6,26.75,53396.0,21.0247,21.1193,20.9695,21.0877,53396.0
2016-04-01 10:10:00,26.75,26.9,26.75,26.84,33687.0,21.0877,21.206,21.0877,21.1587,33687.0
2016-04-01 10:20:00,26.85,26.85,26.75,26.77,44707.0,21.1666,21.1666,21.0877,21.1035,44707.0
2016-04-01 10:30:00,26.78,26.96,26.72,26.96,113062.0,21.1114,21.2533,21.0641,21.2533,113062.0
2016-04-01 10:40:00,26.96,27.01,26.86,26.92,89503.0,21.2533,21.2927,21.1744,21.2217,89503.0
2016-04-01 10:50:00,26.91,26.96,26.87,26.91,25193.0,21.2139,21.2533,21.1823,21.2139,25193.0
2016-04-01 11:00:00,26.93,26.98,26.9,26.95,28741.0,21.2296,21.269,21.206,21.2454,28741.0
2016-04-01 11:10:00,26.92,26.92,26.83,26.85,33469.0,21.2217,21.2217,21.1508,21.1666,33469.0
2016-04-01 11:20:00,26.85,26.85,26.78,26.81,41929.0,21.1666,21.1666,21.1114,21.135,41929.0
2016-04-01 11:30:00,26.82,26.9,26.81,26.85,36910.0,21.1429,21.206,21.135,21.1666,36910.0
2016-04-01 11:40:00,26.85,26.89,26.77,26.78,47482.0,21.1666,21.1981,21.1035,21.1114,47482.0
2016-04-01 11:50:00,26.77,26.77,26.69,26.76,42052.0,21.1035,21.1035,21.0404,21.0956,42052.0
2016-04-01 12:00:00,26.76,26.79,26.69,26.69,32050.0,21.0956,21.1193,21.0404,21.0404,32050.0
2016-04-01 12:10:00,26.69,26.69,26.65,26.66,29198.0,21.0404,21.0404,21.0089,21.0168,29198.0
2016-04-01 12:20:00,26.66,26.67,26.6,26.64,51512.0,21.0168,21.0247,20.9695,21.001,51512.0
2016-04-01 12:30:00,26.64,26.65,26.6,26.6,28685.0,21.001,21.0089,20.9695,20.9695,28685.0
2016-04-01 12:40:00,26.61,26.66,26.61,26.66,28634.0,20.9774,21.0168,20.9774,21.0168,28634.0
2016-04-01 12:50:00,26.66,26.71,26.64,26.7,75007.0,21.0168,21.0562,21.001,21.0483,75007.0
2016-04-01 13:00:00,26.7,26.75,26.7,26.74,107256.0,21.0483,21.0877,21.0483,21.0798,107256.0
2016-04-01 13:10:00,26.74,26.83,26.73,26.8,51554.0,21.0798,21.1508,21.072,21.1271,51554.0
2016-04-01 13:20:00,26.8,26.85,26.8,26.81,34546.0,21.1271,21.1666,21.1271,21.135,34546.0
2016-04-01 13:30:00,26.82,26.82,26.8,26.81,44251.0,21.1429,21.1429,21.1271,21.135,44251.0
2016-04-01 13:40:00,26.8,26.88,26.79,26.88,52090.0,21.1271,21.1902,21.1193,21.1902,52090.0
2016-04-01 13:50:00,26.88,26.93,26.86,26.9,34472.0,21.1902,21.2296,21.1744,21.206,34472.0
2016-04-01 14:00:00,26.9,26.93,26.86,26.93,34436.0,21.206,21.2296,21.1744,21.2296,34436.0
2016-04-01 14:10:00,26.94,26.96,26.92,26.92,30004.0,21.2375,21.2533,21.2217,21.2217,30004.0
2016-04-01 14:20:00,26.92,26.93,26.83,26.84,75289.0,21.2217,21.2296,21.1508,21.1587,75289.0
2016-04-01 14:30:00,26.84,26.91,26.83,26.89,42840.0,21.1587,21.2139,21.1508,21.1981,42840.0
2016-04-01 14:40:00,26.89,26.92,26.88,26.91,27738.0,21.1981,21.2217,21.1902,21.2139,27738.0
2016-04-01 14:50:00,26.91,26.92,26.89,26.92,37671.0,21.2139,21.2217,21.1981,21.2217,37671.0
2016-04-01 15:00:00,26.92,26.95,26.92,26.93,38604.0,21.2217,21.2454,21.2217,21.2296,38604.0
2016-04-01 15:10:00,26.93,26.93,26.9,26.91,40604.0,21.2296,21.2296,21.206,21.2139,40604.0
2016-04-01 15:20:00,26.92,26.92,26.88,26.89,84707.0,21.2217,21.2217,21.1902,21.1981,84707.0
2016-04-01 15:30:00,26.89,26.96,26.89,26.95,72468.0,21.1981,21.2533,21.1981,21.2454,72468.0
2016-04-01 15:40:00,26.95,26.97,26.93,26.96,92984.0,21.2454,21.2612,21.2296,21.2533,92984.0
2016-04-01 15:50:00,26.96,26.99,26.94,26.97,259550.0,21.2533,21.2769,21.2375,21.2612,259550.0
2016-04-04 09:30:00,26.73,26.89,26.53,26.63,65497.0,21.072,21.1981,20.9143,20.9931,65497.0
2016-04-04 09:40:00,26.62,26.73,26.54,26.63,52428.0,20.9852,21.072,20.9222,20.9931,52428.0
2016-04-04 09:50:00,26.64,26.83,26.64,26.82,47810.0,21.001,21.1508,21.001,21.1429,47810.0
2016-04-04 10:00:00,26.81,26.81,26.72,26.77,48870.0,21.135,21.135,21.0641,21.1035,48870.0
2016-04-04 10:10:00,26.77,26.81,26.7,26.74,39865.0,21.1035,21.135,21.0483,21.0798,39865.0
2016-04-04 10:20:00,26.73,26.83,26.72,26.78,66457.0,21.072,21.1508,21.0641,21.1114,66457.0
2016-04-04 10:30:00,26.79,26.83,26.72,26.74,46578.0,21.1193,21.1508,21.0641,21.0798,46578.0
2016-04-04 10:40:00,26.73,26.75,26.62,26.62,35489.0,21.072,21.0877,20.9852,20.9852,35489.0
2016-04-04 10:50:00,26.61,26.64,26.56,26.61,26063.0,20.9774,21.001,20.9379,20.9774,26063.0
2016-04-04 11:00:00,26.61,26.61,26.54,26.56,38474.0,20.9774,20.9774,20.9222,20.9379,38474.0
2016-04-04 11:10:00,26.56,26.58,26.53,26.57,43243.0,20.9379,20.9537,20.9143,20.9458,43243.0
2016-04-04 11:20:00,26.57,26.66,26.56,26.64,43302.0,20.9458,21.0168,20.9379,21.001,43302.0
2016-04-04 11:30:00,26.65,26.7,26.62,26.7,24526.0,21.0089,21.0483,20.9852,21.0483,24526.0
2016-04-04 11:40:00,26.69,26.72,26.65,26.7,57850.0,21.0404,21.0641,21.0089,21.0483,57850.0
2016-04-04 11:50:00,26.7,26.79,26.7,26.79,23100.0,21.0483,21.1193,21.0483,21.1193,23100.0
2016-04-04 12:00:00,26.79,26.85,26.78,26.84,30935.0,21.1193,21.1666,21.1114,21.1587,30935.0
2016-04-04 12:10:00,26.84,26.87,26.81,26.85,22430.0,21.1587,21.1823,21.135,21.1666,22430.0
2016-04-04 12:20:00,26.84,26.86,26.78,26.79,23329.0,21.1587,21.1744,21.1114,21.1193,23329.0
2016-04-04 12:30:00,26.8,26.81,26.77,26.79,17853.0,21.1271,21.135,21.1035,21.1193,17853.0
2016-04-04 12:40:00,26.78,26.79,26.74,26.76,19365.0,21.1114,21.1193,21.0798,21.0956,19365.0
2016-04-04 12:50:00,26.76,26.82,26.75,26.82,18122.0,21.0956,21.1429,21.0877,21.1429,18122.0
2016-04-04 13:00:00,26.81,26.81,26.77,26.78,11226.0,21.135,21.135,21.1035,21.1114,11226.0
2016-04-04 13:10:00,26.78,26.81,26.76,26.78,27574.0,21.1114,21.135,21.0956,21.1114,27574.0
2016-04-04 13:20:00,26.79,26.8,26.75,26.76,17897.0,21.1193,21.1271,21.0877,21.0956,17897.0
2016-04-04 13:30:00,26.76,26.78,26.74,26.75,10900.0,21.0956,21.1114,21.0798,21.0877,10900.0
2016-04-04 13:40:00,26.76,26.76,26.72,26.73,17566.0,21.0956,21.0956,21.0641,21.072,17566.0
2016-04-04 13:50:00,26.74,26.75,26.65,26.66,30693.0,21.0798,21.0877,21.0089,21.0168,30693.0
2016-04-04 14:00:00,26.66,26.7,26.64,26.67,23452.0,21.0168,21.0483,21.001,21.0247,23452.0
2016-04-04 14:10:00,26.67,26.67,26.61,26.63,44422.0,21.0247,21.0247,20.9774,20.9931,44422.0
2016-04-04 14:20:00,26.62,26.64,26.6,26.64,20240.0,20.9852,21.001,20.9695,21.001,20240.0
2016-04-04 14:30:00,26.64,26.7,26.64,26.69,18809.0,21.001,21.0483,21.001,21.0404,18809.0
2016-04-04 14:40:00,26.68,26.72,26.68,26.71,22167.0,21.0325,21.0641,21.0325,21.0562,22167.0
2016-04-04 14:50:00,26.7,26.71,26.66,26.67,25140.0,21.0483,21.0562,21.0168,21.0247,25140.0
2016-04-04 15:00:00,26.68,26.7,26.63,26.65,29815.0,21.0325,21.0483,20.9931,21.0089,29815.0
2016-04-04 15:10:00,26.65,26.71,26.64,26.69,28327.0,21.0089,21.0562,21.001,21.0404,28327.0
2016-04-04 15:20:00,26.7,26.7,26.6,26.63,38672.0,21.0483,21.0483,20.9695,20.9931,38672.0
2016-04-04 15:30:00,26.62,26.66,26.59,26.6,50473.0,20.9852,21.0168,20.9616,20.9695,50473.0
2016-04-04 15:40:00,26.6,26.64,26.59,26.6,60190.0,20.9695,21.001,20.9616,20.9695,60190.0
2016-04-04 15:50:00,26.59,26.64,26.57,26.62,194725.0,20.9616,21.001,20.9458,20.9852,194725.0
2016-04-05 09:30:00,26.5,26.58,26.29,26.31,31310.0,20.8906,20.9537,20.7251,20.7409,31310.0
2016-04-05 09:40:00,26.34,26.38,26.22,26.37,30593.0,20.7645,20.7961,20.6699,20.7882,30593.0
2016-04-05 09:50:00,26.37,26.39,26.3,26.35,43702.0,20.7882,20.8039,20.733,20.7724,43702.0
2016-04-05 10:00:00,26.35,26.44,26.34,26.41,72800.0,20.7724,20.8434,20.7645,20.8197,72800.0
2016-04-05 10:10:00,26.41,26.41,26.28,26.36,57280.0,20.8197,20.8197,20.7172,20.7803,57280.0
2016-04-05 10:20:00,26.37,26.5,26.35,26.5,45020.0,20.7882,20.8906,20.7724,20.8906,45020.0
2016-04-05 10:30:00,26.49,26.49,26.39,26.44,52989.0,20.8828,20.8828,20.8039,20.8434,52989.0
2016-04-05 10:40:00,26.44,26.47,26.43,26.46,21712.0,20.8434,20.867,20.8355,20.8591,21712.0
2016-04-05 10:50:00,26.46,26.49,26.39,26.39,26516.0,20.8591,20.8828,20.8039,20.8039,26516.0
2016-04-05 11:00:00,26.38,26.48,26.36,26.47,60767.0,20.7961,20.8749,20.7803,20.867,60767.0
2016-04-05 11:10:00,26.47,26.49,26.44,26.47,21067.0,20.867,20.8828,20.8434,20.867,21067.0
2016-04-05 11:20:00,26.48,26.53,26.45,26.53,30348.0,20.8749,20.9143,20.8512,20.9143,30348.0
2016-04-05 11:30:00,26.53,26.59,26.5,26.58,26998.0,20.9143,20.9616,20.8906,20.9537,26998.0
2016-04-05 11:40:00,26.57,26.59,26.54,26.55,23819.0,20.9458,20.9616,20.9222,20.9301,23819.0
2016-04-05 11:50:00,26.56,26.63,26.55,26.59,80122.0,20.9379,20.9931,20.9301,20.9616,80122.0
2016-04-05 12:00:00,26.59,26.62,26.58,26.62,98739.0,20.9616,20.9852,20.9537,20.9852,98739.0
2016-04-05 12:10:00,26.62,26.7,26.6,26.61,97030.0,20.9852,21.0483,20.9695,20.9774,97030.0
2016-04-05 12:20:00,26.62,26.68,26.6,26.67,99024.0,20.9852,21.0325,20.9695,21.0247,99024.0
2016-04-05 12:30:00,26.67,26.76,26.65,26.76,60752.0,21.0247,21.0956,21.0089,21.0956,60752.0
2016-04-05 12:40:00,26.76,26.8,26.72,26.74,81425.0,21.0956,21.1271,21.0641,21.0798,81425.0
2016-04-05 12:50:00,26.74,26.74,26.67,26.72,42622.0,21.0798,21.0798,21.0247,21.0641,42622.0
2016-04-05 13:00:00,26.71,26.72,26.64,26.66,44895.0,21.0562,21.0641,21.001,21.0168,44895.0
2016-04-05 13:10:00,26.66,26.69,26.6,26.6,65588.0,21.0168,21.0404,20.9695,20.9695,65588.0
2016-04-05 13:20:00,26.59,26.62,26.57,26.61,26822.0,20.9616,20.9852,20.9458,20.9774,26822.0
2016-04-05 13:30:00,26.61,26.61,26.55,26.57,35841.0,20.9774,20.9774,20.9301,20.9458,35841.0
2016-04-05 13:40:00,26.57,26.59,26.56,26.57,27031.0,20.9458,20.9616,20.9379,20.9458,27031.0
2016-04-05 13:50:00,26.58,26.69,26.57,26.68,70100.0,20.9537,21.0404,20.9458,21.0325,70100.0
2016-04-05 14:00:00,26.68,26.74,26.68,26.74,61434.0,21.0325,21.0798,21.0325,21.0798,61434.0
2016-04-05 14:10:00,26.74,26.74,26.65,26.73,64682.0,21.0798,21.0798,21.0089,21.072,64682.0
2016-04-05 14:20:00,26.73,26.81,26.72,26.81,51434.0,21.072,21.135,21.0641,21.135,51434.0
2016-04-05 14:30:00,26.8,26.81,26.77,26.78,48316.0,21.1271,21.135,21.1035,21.1114,48316.0
2016-04-05 14:40:00,26.77,26.83,26.76,26.8,45036.0,21.1035,21.1508,21.0956,21.1271,45036.0
2016-04-05 14:50:00,26.81,26.83,26.79,26.82,35244.0,21.135,21.1508,21.1193,21.1429,35244.0
2016-04-05 15:00:00,26.82,26.82,26.72,26.72,85720.0,21.1429,21.1429,21.0641,21.0641,85720.0
2016-04-05 15:10:00,26.72,26.74,26.7,26.74,61130.0,21.0641,21.0798,21.0483,21.0798,61130.0
2016-04-05 15:20:00,26.74,26.77,26.73,26.76,49159.0,21.0798,21.1035,21.072,21.0956,49159.0
2016-04-05 15:30:00,26.76,26.76,26.7,26.71,74459.0,21.0956,21.0956,21.0483,21.0562,74459.0
2016-04-05 15:40:00,26.71,26.71,26.64,26.65,128432.0,21.0562,21.0562,21.001,21.0089,128432.0
2016-04-05 15:50:00,26.65,26.66,26.58,26.63,226237.0,21.0089,21.0168,20.9537,20.9931,226237.0
2016-04-06 09:30:00,26.5,26.6,26.14,26.19,85574.0,21.0322,21.1116,20.7465,20.7862,85574.0
2016-04-06 09:40:00,26.19,26.23,26.08,26.18,58755.0,20.7862,20.8179,20.6989,20.7783,58755.0
2016-04-06 09:50:00,26.17,26.26,26.01,26.07,78598.0,20.7703,20.8417,20.6433,20.691,78598.0
2016-04-06 10:00:00,26.07,26.15,25.97,25.98,83696.0,20.691,20.7544,20.6116,20.6195,83696.0
2016-04-06 10:10:00,25.97,26.01,25.94,26.0,74119.0,20.6116,20.6433,20.5878,20.6354,74119.0
2016-04-06 10:20:00,25.99,26.05,25.92,26.04,63713.0,20.6275,20.6751,20.5719,20.6671,63713.0
2016-04-06 10:30:00,26.04,26.08,25.95,26.0,81576.0,20.6671,20.6989,20.5957,20.6354,81576.0
2016-04-06 10:40:00,26.0,26.12,26.0,26.12,84655.0,20.6354,20.7306,20.6354,20.7306,84655.0
2016-04-06 10:50:00,26.12,26.21,26.1,26.21,63007.0,20.7306,20.8021,20.7148,20.8021,63007.0
2016-04-06 11:00:00,26.22,26.32,26.18,26.3,61283.0,20.81,20.8894,20.7783,20.8735,61283.0
2016-04-06 11:10:00,26.31,26.33,26.26,26.27,67874.0,20.8814,20.8973,20.8417,20.8497,67874.0
2016-04-06 11:20:00,26.28,26.31,26.24,26.3,43681.0,20.8576,20.8814,20.8259,20.8735,43681.0
2016-04-06 11:30:00,26.31,26.38,26.26,26.35,80699.0,20.8814,20.937,20.8417,20.9132,80699.0
2016-04-06 11:40:00,26.35,26.45,26.35,26.42,52748.0,20.9132,20.9925,20.9132,20.9687,52748.0
2016-04-06 11:50:00,26.43,26.49,26.42,26.46,46711.0,20.9767,21.0243,20.9687,21.0005,46711.0
2016-04-06 12:00:00,26.46,26.46,26.37,26.41,43730.0,21.0005,21.0005,20.9291,20.9608,43730.0
2016-04-06 12:10:00,26.41,26.43,26.36,26.37,56572.0,20.9608,20.9767,20.9211,20.9291,56572.0
2016-04-06 12:20:00,26.38,26.43,26.37,26.39,48190.0,20.937,20.9767,20.9291,20.9449,48190.0
2016-04-06 12:30:00,26.39,26.41,26.34,26.36,52588.0,20.9449,20.9608,20.9052,20.9211,52588.0
2016-04-06 12:40:00,26.35,26.43,26.35,26.42,43475.0,20.9132,20.9767,20.9132,20.9687,43475.0
2016-04-06 12:50:00,26.42,26.43,26.39,26.41,59330.0,20.9687,20.9767,20.9449,20.9608,59330.0
2016-04-06 13:00:00,26.41,26.44,26.4,26.44,41103.0,20.9608,20.9846,20.9529,20.9846,41103.0
2016-04-06 13:10:00,26.44,26.48,26.42,26.43,37393.0,20.9846,21.0164,20.9687,20.9767,37393.0
2016-04-06 13:20:00,26.43,26.46,26.43,26.45,22284.0,20.9767,21.0005,20.9767,20.9925,22284.0
2016-04-06 13:30:00,26.45,26.45,26.42,26.44,33421.0,20.9925,20.9925,20.9687,20.9846,33421.0
2016-04-06 13:40:00,26.44,26.46,26.43,26.45,28550.0,20.9846,21.0005,20.9767,20.9925,28550.0
2016-04-06 13:50:00,26.45,26.45,26.35,26.36,37376.0,20.9925,20.9925,20.9132,20.9211,37376.0
2016-04-06 14:00:00,26.35,26.39,26.32,26.34,54870.0,20.9132,20.9449,20.8894,20.9052,54870.0
2016-04-06 14:10:00,26.34,26.36,26.28,26.36,44875.0,20.9052,20.9211,20.8576,20.9211,44875.0
2016-04-06 14:20:00,26.36,26.4,26.33,26.36,58064.0,20.9211,20.9529,20.8973,20.9211,58064.0
2016-04-06 14:30:00,26.34,26.37,26.26,26.28,36807.0,20.9052,20.9291,20.8417,20.8576,36807.0
2016-04-06 14:40:00,26.28,26.34,26.25,26.3,103139.0,20.8576,20.9052,20.8338,20.8735,103139.0
2016-04-06 14:50:00,26.31,26.4,26.3,26.38,73518.0,20.8814,20.9529,20.8735,20.937,73518.0
2016-04-06 15:00:00,26.38,26.48,26.35,26.44,104124.0,20.937,21.0164,20.9132,20.9846,104124.0
2016-04-06 15:10:00,26.43,26.46,26.39,26.46,135580.0,20.9767,21.0005,20.9449,21.0005,135580.0
2016-04-06 15:20:00,26.45,26.48,26.44,26.46,63883.0,20.9925,21.0164,20.9846,21.0005,63883.0
2016-04-06 15:30:00,26.46,26.51,26.45,26.47,156827.0,21.0005,21.0402,20.9925,21.0084,156827.0
2016-04-06 15:40:00,26.48,26.53,26.45,26.51,144983.0,21.0164,21.056,20.9925,21.0402,144983.0
2016-04-06 15:50:00,26.52,26.56,26.51,26.55,363833.0,21.0481,21.0798,21.0402,21.0719,363833.0
2016-04-07 09:30:00,26.35,26.48,26.16,26.36,15765.0,20.9132,21.0164,20.7624,20.9211,15765.0
2016-04-07 09:40:00,26.37,26.5,26.36,26.38,28621.0,20.9291,21.0322,20.9211,20.937,28621.0
2016-04-07 09:50:00,26.38,26.41,26.31,26.39,47751.0,20.937,20.9608,20.8814,20.9449,47751.0
2016-04-07 10:00:00,26.39,26.53,26.38,26.46,80323.0,20.9449,21.056,20.937,21.0005,80323.0
2016-04-07 10:10:00,26.44,26.45,26.22,26.25,42804.0,20.9846,20.9925,20.81,20.8338,42804.0
2016-04-07 10:20:00,26.24,26.31,26.18,26.18,80288.0,20.8259,20.8814,20.7783,20.7783,80288.0
2016-04-07 10:30:00,26.18,26.31,26.18,26.29,70204.0,20.7783,20.8814,20.7783,20.8656,70204.0
2016-04-07 10:40:00,26.28,26.33,26.24,26.26,48759.0,20.8576,20.8973,20.8259,20.8417,48759.0
2016-04-07 10:50:00,26.26,26.28,26.2,26.2,36764.0,20.8417,20.8576,20.7941,20.7941,36764.0
2016-04-07 11:00:00,26.19,26.2,26.11,26.11,76832.0,20.7862,20.7941,20.7227,20.7227,76832.0
2016-04-07 11:10:00,26.12,26.18,26.1,26.11,62314.0,20.7306,20.7783,20.7148,20.7227,62314.0
2016-04-07 11:20:00,26.11,26.12,26.01,26.04,47754.0,20.7227,20.7306,20.6433,20.6671,47754.0
2016-04-07 11:30:00,26.04,26.1,26.04,26.07,32758.0,20.6671,20.7148,20.6671,20.691,32758.0
2016-04-07 11:40:00,26.07,26.14,26.04,26.13,35289.0,20.691,20.7465,20.6671,20.7386,35289.0
2016-04-07 11:50:00,26.13,26.18,26.09,26.09,44073.0,20.7386,20.7783,20.7068,20.7068,44073.0
2016-04-07 12:00:00,26.08,26.16,26.07,26.13,26085.0,20.6989,20.7624,20.691,20.7386,26085.0
2016-04-07 12:10:00,26.12,26.17,26.04,26.05,28623.0,20.7306,20.7703,20.6671,20.6751,28623.0
2016-04-07 12:20:00,26.06,26.08,26.02,26.07,49968.0,20.683,20.6989,20.6513,20.691,49968.0
2016-04-07 12:30:00,26.06,26.06,25.98,26.01,42813.0,20.683,20.683,20.6195,20.6433,42813.0
2016-04-07 12:40:00,26.01,26.01,25.89,25.89,102300.0,20.6433,20.6433,20.5481,20.5481,102300.0
2016-04-07 12:50:00,25.89,25.9,25.86,25.89,43121.0,20.5481,20.556,20.5243,20.5481,43121.0
2016-04-07 13:00:00,25.88,25.96,25.86,25.96,30181.0,20.5402,20.6036,20.5243,20.6036,30181.0
2016-04-07 13:10:00,25.95,26.03,25.94,25.98,27648.0,20.5957,20.6592,20.5878,20.6195,27648.0
2016-04-07 13:20:00,25.99,25.99,25.93,25.94,38275.0,20.6275,20.6275,20.5798,20.5878,38275.0
2016-04-07 13:30:00,25.95,25.96,25.81,25.84,75900.0,20.5957,20.6036,20.4846,20.5084,75900.0
2016-04-07 13:40:00,25.84,25.88,25.8,25.81,55332.0,20.5084,20.5402,20.4767,20.4846,55332.0
2016-04-07 13:50:00,25.8,25.81,25.7,25.74,42842.0,20.4767,20.4846,20.3973,20.429,42842.0
2016-04-07 14:00:00,25.74,25.74,25.63,25.63,59336.0,20.429,20.429,20.3417,20.3417,59336.0
2016-04-07 14:10:00,25.63,25.65,25.56,25.58,79059.0,20.3417,20.3576,20.2862,20.3021,79059.0
2016-04-07 14:20:00,25.57,25.71,25.57,25.69,63766.0,20.2941,20.4052,20.2941,20.3894,63766.0
2016-04-07 14:30:00,25.69,25.71,25.65,25.68,64649.0,20.3894,20.4052,20.3576,20.3814,64649.0
2016-04-07 14:40:00,25.68,25.68,25.6,25.63,37118.0,20.3814,20.3814,20.3179,20.3417,37118.0
2016-04-07 14:50:00,25.63,25.64,25.56,25.57,68515.0,20.3417,20.3497,20.2862,20.2941,68515.0
2016-04-07 15:00:00,25.56,25.66,25.54,25.66,74774.0,20.2862,20.3655,20.2703,20.3655,74774.0
2016-04-07 15:10:00,25.66,25.73,25.64,25.64,89952.0,20.3655,20.4211,20.3497,20.3497,89952.0
2016-04-07 15:20:00,25.64,25.7,25.63,25.66,94195.0,20.3497,20.3973,20.3417,20.3655,94195.0
2016-04-07 15:30:00,25.66,25.69,25.59,25.62,173375.0,20.3655,20.3894,20.31,20.3338,173375.0
2016-04-07 15:40:00,25.62,25.68,25.61,25.66,147365.0,20.3338,20.3814,20.3259,20.3655,147365.0
2016-04-07 15:50:00,25.66,25.72,25.65,25.71,421770.0,20.3655,20.4132,20.3576,20.4052,421770.0
2016-04-08 09:30:00,25.97,26.14,25.92,26.12,59636.0,20.6116,20.7465,20.5719,20.7306,59636.0
2016-04-08 09:40:00,26.12,26.24,26.12,26.16,46803.0,20.7306,20.8259,20.7306,20.7624,46803.0
2016-04-08 09:50:00,26.18,26.22,26.1,26.21,61120.0,20.7783,20.81,20.7148,20.8021,61120.0
2016-04-08 10:00:00,26.2,26.27,26.12,26.19,78340.0,20.7941,20.8497,20.7306,20.7862,78340.0
2016-04-08 10:10:00,26.19,26.26,26.11,26.24,34985.0,20.7862,20.8417,20.7227,20.8259,34985.0
2016-04-08 10:20:00,26.25,26.32,26.25,26.3,73038.0,20.8338,20.8894,20.8338,20.8735,73038.0
2016-04-08 10:30:00,26.31,26.37,26.28,26.29,55805.0,20.8814,20.9291,20.8576,20.8656,55805.0
2016-04-08 10:40:00,26.3,26.38,26.3,26.36,32511.0,20.8735,20.937,20.8735,20.9211,32511.0
2016-04-08 10:50:00,26.35,26.4,26.24,26.24,103516.0,20.9132,20.9529,20.8259,20.8259,103516.0
2016-04-08 11:00:00,26.24,26.31,26.22,26.28,35399.0,20.8259,20.8814,20.81,20.8576,35399.0
2016-04-08 11:10:00,26.28,26.31,26.18,26.22,40880.0,20.8576,20.8814,20.7783,20.81,40880.0
2016-04-08 11:20:00,26.21,26.22,26.11,26.16,25964.0,20.8021,20.81,20.7227,20.7624,25964.0
2016-04-08 11:30:00,26.15,26.17,26.03,26.04,36080.0,20.7544,20.7703,20.6592,20.6671,36080.0
2016-04-08 11:40:00,26.03,26.06,26.01,26.03,61195.0,20.6592,20.683,20.6433,20.6592,61195.0
2016-04-08 11:50:00,26.03,26.04,25.99,26.03,34029.0,20.6592,20.6671,20.6275,20.6592,34029.0
2016-04-08 12:00:00,26.02,26.03,25.97,25.99,35894.0,20.6513,20.6592,20.6116,20.6275,35894.0
2016-04-08 12:10:00,25.99,26.03,25.93,25.94,49673.0,20.6275,20.6592,20.5798,20.5878,49673.0
2016-04-08 12:20:00,25.95,25.96,25.9,25.91,28700.0,20.5957,20.6036,20.556,20.564,28700.0
2016-04-08 12:30:00,25.91,25.91,25.86,25.89,36919.0,20.564,20.564,20.5243,20.5481,36919.0
2016-04-08 12:40:00,25.89,25.91,25.87,25.89,20391.0,20.5481,20.564,20.5322,20.5481,20391.0
2016-04-08 12:50:00,25.9,25.92,25.87,25.91,25793.0,20.556,20.5719,20.5322,20.564,25793.0
2016-04-08 13:00:00,25.91,25.92,25.85,25.87,29319.0,20.564,20.5719,20.5163,20.5322,29319.0
2016-04-08 13:10:00,25.87,25.9,25.85,25.85,30356.0,20.5322,20.556,20.5163,20.5163,30356.0
2016-04-08 13:20:00,25.86,25.86,25.79,25.82,39125.0,20.5243,20.5243,20.4687,20.4925,39125.0
2016-04-08 13:30:00,25.81,25.83,25.79,25.81,28804.0,20.4846,20.5005,20.4687,20.4846,28804.0
2016-04-08 13:40:00,25.81,25.83,25.79,25.8,21195.0,20.4846,20.5005,20.4687,20.4767,21195.0
2016-04-08 13:50:00,25.8,25.88,25.79,25.88,28666.0,20.4767,20.5402,20.4687,20.5402,28666.0
2016-04-08 14:00:00,25.89,25.89,25.82,25.84,40520.0,20.5481,20.5481,20.4925,20.5084,40520.0
2016-04-08 14:10:00,25.84,25.89,25.82,25.86,34143.0,20.5084,20.5481,20.4925,20.5243,34143.0
2016-04-08 14:20:00,25.85,25.86,25.79,25.8,39916.0,20.5163,20.5243,20.4687,20.4767,39916.0
2016-04-08 14:30:00,25.8,25.82,25.77,25.79,27673.0,20.4767,20.4925,20.4528,20.4687,27673.0
2016-04-08 14:40:00,25.79,25.81,25.76,25.78,31160.0,20.4687,20.4846,20.4449,20.4608,31160.0
2016-04-08 14:50:00,25.78,25.81,25.73,25.75,66848.0,20.4608,20.4846,20.4211,20.437,66848.0
2016-04-08 15:00:00,25.75,25.78,25.72,25.73,38297.0,20.437,20.4608,20.4132,20.4211,38297.0
2016-04-08 15:10:00,25.72,25.76,25.71,25.73,57989.0,20.4132,20.4449,20.4052,20.4211,57989.0
2016-04-08 15:20:00,25.73,25.78,25.73,25.75,38353.0,20.4211,20.4608,20.4211,20.437,38353.0
2016-04-08 15:30:00,25.76,25.77,25.73,25.77,52242.0,20.4449,20.4528,20.4211,20.4528,52242.0
2016-04-08 15:40:00,25.76,25.81,25.74,25.8,71910.0,20.4449,20.4846,20.429,20.4767,71910.0
2016-04-08 15:50:00,25.8,25.82,25.75,25.81,153470.0,20.4767,20.4925,20.437,20.4846,153470.0
2016-04-11 09:30:00,25.91,26.27,25.63,26.26,48108.0,20.564,20.8497,20.3417,20.8417,48108.0
2016-04-11 09:40:00,26.28,26.38,26.22,26.38,57238.0,20.8576,20.937,20.81,20.937,57238.0
2016-04-11 09:50:00,26.39,26.52,26.37,26.47,73308.0,20.9449,21.0481,20.9291,21.0084,73308.0
2016-04-11 10:00:00,26.47,26.57,26.42,26.48,44369.0,21.0084,21.0878,20.9687,21.0164,44369.0
2016-04-11 10:10:00,26.48,26.55,26.44,26.45,51446.0,21.0164,21.0719,20.9846,20.9925,51446.0
2016-04-11 10:20:00,26.46,26.48,26.41,26.43,40784.0,21.0005,21.0164,20.9608,20.9767,40784.0
2016-04-11 10:30:00,26.43,26.5,26.35,26.4,44413.0,20.9767,21.0322,20.9132,20.9529,44413.0
2016-04-11 10:40:00,26.4,26.42,26.31,26.33,70988.0,20.9529,20.9687,20.8814,20.8973,70988.0
2016-04-11 10:50:00,26.31,26.35,26.26,26.26,33311.0,20.8814,20.9132,20.8417,20.8417,33311.0
2016-04-11 11:00:00,26.25,26.3,26.21,26.3,48904.0,20.8338,20.8735,20.8021,20.8735,48904.0
2016-04-11 11:10:00,26.3,26.3,26.25,26.29,40117.0,20.8735,20.8735,20.8338,20.8656,40117.0
2016-04-11 11:20:00,26.29,26.34,26.26,26.31,33795.0,20.8656,20.9052,20.8417,20.8814,33795.0
2016-04-11 11:30:00,26.31,26.32,26.16,26.19,58798.0,20.8814,20.8894,20.7624,20.7862,58798.0
2016-04-11 11:40:00,26.17,26.21,26.11,26.21,55229.0,20.7703,20.8021,20.7227,20.8021,55229.0
2016-04-11 11:50:00,26.21,26.29,26.17,26.28,51793.0,20.8021,20.8656,20.7703,20.8576,51793.0
2016-04-11 12:00:00,26.28,26.28,26.21,26.22,28188.0,20.8576,20.8576,20.8021,20.81,28188.0
2016-04-11 12:10:00,26.23,26.34,26.23,26.33,21260.0,20.8179,20.9052,20.8179,20.8973,21260.0
2016-04-11 12:20:00,26.34,26.35,26.3,26.32,22016.0,20.9052,20.9132,20.8735,20.8894,22016.0
2016-04-11 12:30:00,26.31,26.34,26.29,26.31,39322.0,20.8814,20.9052,20.8656,20.8814,39322.0
2016-04-11 12:40:00,26.31,26.44,26.3,26.42,48713.0,20.8814,20.9846,20.8735,20.9687,48713.0
2016-04-11 12:50:00,26.43,26.47,26.41,26.45,33379.0,20.9767,21.0084,20.9608,20.9925,33379.0
2016-04-11 13:00:00,26.45,26.48,26.42,26.48,30124.0,20.9925,21.0164,20.9687,21.0164,30124.0
2016-04-11 13:10:00,26.47,26.53,26.45,26.46,51417.0,21.0084,21.056,20.9925,21.0005,51417.0
2016-04-11 13:20:00,26.46,26.49,26.43,26.44,20454.0,21.0005,21.0243,20.9767,20.9846,20454.0
2016-04-11 13:30:00,26.44,26.48,26.4,26.4,29767.0,20.9846,21.0164,20.9529,20.9529,29767.0
2016-04-11 13:40:00,26.4,26.44,26.36,26.39,26572.0,20.9529,20.9846,20.9211,20.9449,26572.0
2016-04-11 13:50:00,26.4,26.43,26.38,26.41,39994.0,20.9529,20.9767,20.937,20.9608,39994.0
2016-04-11 14:00:00,26.41,26.44,26.35,26.36,58617.0,20.9608,20.9846,20.9132,20.9211,58617.0
2016-04-11 14:10:00,26.35,26.37,26.32,26.36,25573.0,20.9132,20.9291,20.8894,20.9211,25573.0
2016-04-11 14:20:00,26.36,26.38,26.32,26.34,30612.0,20.9211,20.937,20.8894,20.9052,30612.0
2016-04-11 14:30:00,26.33,26.36,26.3,26.36,28565.0,20.8973,20.9211,20.8735,20.9211,28565.0
2016-04-11 14:40:00,26.36,26.38,26.32,26.36,19272.0,20.9211,20.937,20.8894,20.9211,19272.0
2016-04-11 14:50:00,26.35,26.39,26.33,26.38,23556.0,20.9132,20.9449,20.8973,20.937,23556.0
2016-04-11 15:00:00,26.39,26.4,26.3,26.31,38027.0,20.9449,20.9529,20.8735,20.8814,38027.0
2016-04-11 15:10:00,26.32,26.33,26.29,26.3,25621.0,20.8894,20.8973,20.8656,20.8735,25621.0
2016-04-11 15:20:00,26.31,26.32,26.26,26.27,52585.0,20.8814,20.8894,20.8417,20.8497,52585.0
2016-04-11 15:30:00,26.27,26.28,26.2,26.22,50225.0,20.8497,20.8576,20.7941,20.81,50225.0
2016-04-11 15:40:00,26.22,26.22,26.16,26.18,57730.0,20.81,20.81,20.7624,20.7783,57730.0
2016-04-11 15:50:00,26.19,26.19,26.1,26.12,264139.0,20.7862,20.7862,20.7148,20.7306,264139.0
2016-04-12 09:30:00,26.13,26.3,26.07,26.29,59602.0,20.7386,20.8735,20.691,20.8656,59602.0
2016-04-12 09:40:00,26.27,26.27,26.14,26.18,58767.0,20.8497,20.8497,20.7465,20.7783,58767.0
2016-04-12 09:50:00,26.17,26.2,26.04,26.07,43537.0,20.7703,20.7941,20.6671,20.691,43537.0
2016-04-12 10:00:00,26.08,26.09,25.83,25.83,56358.0,20.6989,20.7068,20.5005,20.5005,56358.0
2016-04-12 10:10:00,25.82,25.87,25.74,25.79,30953.0,20.4925,20.5322,20.429,20.4687,30953.0
2016-04-12 10:20:00,25.8,25.8,25.7,25.74,34425.0,20.4767,20.4767,20.3973,20.429,34425.0
2016-04-12 10:30:00,25.73,25.88,25.72,25.81,50696.0,20.4211,20.5402,20.4132,20.4846,50696.0
2016-04-12 10:40:00,25.82,25.87,25.81,25.82,29935.0,20.4925,20.5322,20.4846,20.4925,29935.0
2016-04-12 10:50:00,25.82,26.01,25.82,25.99,42748.0,20.4925,20.6433,20.4925,20.6275,42748.0
2016-04-12 11:00:00,25.98,26.07,25.94,26.05,19424.0,20.6195,20.691,20.5878,20.6751,19424.0
2016-04-12 11:10:00,26.05,26.09,26.01,26.08,24124.0,20.6751,20.7068,20.6433,20.6989,24124.0
2016-04-12 11:20:00,26.1,26.14,26.05,26.05,43281.0,20.7148,20.7465,20.6751,20.6751,43281.0
2016-04-12 11:30:00,26.05,26.11,26.05,26.1,17614.0,20.6751,20.7227,20.6751,20.7148,17614.0
2016-04-12 11:40:00,26.11,26.16,26.09,26.12,44706.0,20.7227,20.7624,20.7068,20.7306,44706.0
2016-04-12 11:50:00,26.12,26.17,26.12,26.16,85554.0,20.7306,20.7703,20.7306,20.7624,85554.0
2016-04-12 12:00:00,26.16,26.17,26.09,26.11,125340.0,20.7624,20.7703,20.7068,20.7227,125340.0
2016-04-12 12:10:00,26.11,26.13,26.05,26.12,206229.0,20.7227,20.7386,20.6751,20.7306,206229.0
2016-04-12 12:20:00,26.12,26.18,26.11,26.15,24219.0,20.7306,20.7783,20.7227,20.7544,24219.0
2016-04-12 12:30:00,26.15,26.19,26.15,26.18,11906.0,20.7544,20.7862,20.7544,20.7783,11906.0
2016-04-12 12:40:00,26.18,26.22,26.17,26.19,10434.0,20.7783,20.81,20.7703,20.7862,10434.0
2016-04-12 12:50:00,26.19,26.23,26.17,26.19,25685.0,20.7862,20.8179,20.7703,20.7862,25685.0
2016-04-12 13:00:00,26.19,26.2,26.13,26.14,18937.0,20.7862,20.7941,20.7386,20.7465,18937.0
2016-04-12 13:10:00,26.15,26.15,26.09,26.14,11342.0,20.7544,20.7544,20.7068,20.7465,11342.0
2016-04-12 13:20:00,26.13,26.18,26.11,26.16,16072.0,20.7386,20.7783,20.7227,20.7624,16072.0
2016-04-12 13:30:00,26.15,26.19,26.13,26.14,20543.0,20.7544,20.7862,20.7386,20.7465,20543.0
2016-04-12 13:40:00,26.15,26.19,26.14,26.18,12734.0,20.7544,20.7862,20.7465,20.7783,12734.0
2016-04-12 13:50:00,26.17,26.23,26.14,26.22,27765.0,20.7703,20.8179,20.7465,20.81,27765.0
2016-04-12 14:00:00,26.21,26.22,26.18,26.19,18851.0,20.8021,20.81,20.7783,20.7862,18851.0
2016-04-12 14:10:00,26.2,26.28,26.2,26.26,20686.0,20.7941,20.8576,20.7941,20.8417,20686.0
2016-04-12 14:20:00,26.26,26.26,26.21,26.24,23505.0,20.8417,20.8417,20.8021,20.8259,23505.0
2016-04-12 14:30:00,26.24,26.25,26.21,26.25,19900.0,20.8259,20.8338,20.8021,20.8338,19900.0
2016-04-12 14:40:00,26.25,26.27,26.2,26.2,34334.0,20.8338,20.8497,20.7941,20.7941,34334.0
2016-04-12 14:50:00,26.21,26.22,26.19,26.22,19203.0,20.8021,20.81,20.7862,20.81,19203.0
2016-04-12 15:00:00,26.22,26.26,26.21,26.25,35950.0,20.81,20.8417,20.8021,20.8338,35950.0
2016-04-12 15:10:00,26.24,26.25,26.23,26.25,12765.0,20.8259,20.8338,20.8179,20.8338,12765.0
2016-04-12 15:20:00,26.24,26.25,26.19,26.21,31050.0,20.8259,20.8338,20.7862,20.8021,31050.0
2016-04-12 15:30:00,26.21,26.24,26.14,26.16,46147.0,20.8021,20.8259,20.7465,20.7624,46147.0
2016-04-12 15:40:00,26.15,26.17,26.1,26.12,99006.0,20.7544,20.7703,20.7148,20.7306,99006.0
2016-04-12 15:50:00,26.12,26.17,26.08,26.13,268053.0,20.7306,20.7703,20.6989,20.7386,268053.0
2016-04-13 09:30:00,26.32,26.45,26.24,26.37,47283.0,20.8894,20.9925,20.8259,20.9291,47283.0
2016-04-13 09:40:00,26.38,26.43,26.28,26.28,51716.0,20.937,20.9767,20.8576,20.8576,51716.0
2016-04-13 09:50:00,26.28,26.39,26.28,26.33,78803.0,20.8576,20.9449,20.8576,20.8973,78803.0
2016-04-13 10:00:00,26.33,26.38,26.26,26.29,101100.0,20.8973,20.937,20.8417,20.8656,101100.0
2016-04-13 10:10:00,26.28,26.39,26.28,26.34,57125.0,20.8576,20.9449,20.8576,20.9052,57125.0
2016-04-13 10:20:00,26.34,26.41,26.31,26.32,49895.0,20.9052,20.9608,20.8814,20.8894,49895.0
2016-04-13 10:30:00,26.33,26.34,26.24,26.27,56804.0,20.8973,20.9052,20.8259,20.8497,56804.0
2016-04-13 10:40:00,26.27,26.46,26.26,26.44,57310.0,20.8497,21.0005,20.8417,20.9846,57310.0
2016-04-13 10:50:00,26.45,26.5,26.39,26.41,36972.0,20.9925,21.0322,20.9449,20.9608,36972.0
2016-04-13 11:00:00,26.4,26.47,26.4,26.46,41973.0,20.9529,21.0084,20.9529,21.0005,41973.0
2016-04-13 11:10:00,26.46,26.5,26.43,26.47,38410.0,21.0005,21.0322,20.9767,21.0084,38410.0
2016-04-13 11:20:00,26.48,26.56,26.45,26.54,39420.0,21.0164,21.0798,20.9925,21.064,39420.0
2016-04-13 11:30:00,26.54,26.63,26.54,26.6,57431.0,21.064,21.1354,21.064,21.1116,57431.0
2016-04-13 11:40:00,26.61,26.62,26.54,26.57,45094.0,21.1195,21.1275,21.064,21.0878,45094.0
2016-04-13 11:50:00,26.57,26.6,26.56,26.58,29695.0,21.0878,21.1116,21.0798,21.0957,29695.0
2016-04-13 12:00:00,26.59,26.59,26.54,26.57,32284.0,21.1037,21.1037,21.064,21.0878,32284.0
2016-04-13 12:10:00,26.56,26.59,26.49,26.5,40173.0,21.0798,21.1037,21.0243,21.0322,40173.0
2016-04-13 12:20:00,26.5,26.54,26.5,26.53,37506.0,21.0322,21.064,21.0322,21.056,37506.0
2016-04-13 12:30:00,26.54,26.61,26.54,26.6,25908.0,21.064,21.1195,21.064,21.1116,25908.0
2016-04-13 12:40:00,26.6,26.61,26.58,26.6,25965.0,21.1116,21.1195,21.0957,21.1116,25965.0
2016-04-13 12:50:00,26.6,26.6,26.53,26.55,26392.0,21.1116,21.1116,21.056,21.0719,26392.0
2016-04-13 13:00:00,26.55,26.6,26.55,26.6,18124.0,21.0719,21.1116,21.0719,21.1116,18124.0
2016-04-13 13:10:00,26.6,26.63,26.59,26.59,38516.0,21.1116,21.1354,21.1037,21.1037,38516.0
2016-04-13 13:20:00,26.6,26.63,26.55,26.63,59575.0,21.1116,21.1354,21.0719,21.1354,59575.0
2016-04-13 13:30:00,26.63,26.66,26.62,26.66,18186.0,21.1354,21.1592,21.1275,21.1592,18186.0
2016-04-13 13:40:00,26.66,26.69,26.64,26.66,23147.0,21.1592,21.183,21.1433,21.1592,23147.0
2016-04-13 13:50:00,26.67,26.7,26.65,26.68,31814.0,21.1672,21.191,21.1513,21.1751,31814.0
2016-04-13 14:00:00,26.68,26.69,26.65,26.69,31548.0,21.1751,21.183,21.1513,21.183,31548.0
2016-04-13 14:10:00,26.69,26.69,26.61,26.62,41245.0,21.183,21.183,21.1195,21.1275,41245.0
2016-04-13 14:20:00,26.62,26.62,26.55,26.57,52003.0,21.1275,21.1275,21.0719,21.0878,52003.0
2016-04-13 14:30:00,26.57,26.59,26.53,26.54,83785.0,21.0878,21.1037,21.056,21.064,83785.0
2016-04-13 14:40:00,26.55,26.56,26.52,26.52,48504.0,21.0719,21.0798,21.0481,21.0481,48504.0
2016-04-13 14:50:00,26.52,26.53,26.5,26.51,30720.0,21.0481,21.056,21.0322,21.0402,30720.0
2016-04-13 15:00:00,26.51,26.58,26.5,26.57,60162.0,21.0402,21.0957,21.0322,21.0878,60162.0
2016-04-13 15:10:00,26.56,26.61,26.55,26.59,36644.0,21.0798,21.1195,21.0719,21.1037,36644.0
2016-04-13 15:20:00,26.59,26.65,26.58,26.64,28714.0,21.1037,21.1513,21.0957,21.1433,28714.0
2016-04-13 15:30:00,26.64,26.68,26.63,26.66,61109.0,21.1433,21.1751,21.1354,21.1592,61109.0
2016-04-13 15:40:00,26.66,26.67,26.62,26.63,49623.0,21.1592,21.1672,21.1275,21.1354,49623.0
2016-04-13 15:50:00,26.63,26.7,26.63,26.7,215150.0,21.1354,21.191,21.1354,21.191,215150.0
2016-04-14 09:30:00,26.29,26.29,25.75,25.89,221557.0,20.8656,20.8656,20.437,20.5481,221557.0
2016-04-14 09:40:00,25.86,25.9,25.63,25.65,134982.0,20.5243,20.556,20.3417,20.3576,134982.0
2016-04-14 09:50:00,25.65,25.7,25.45,25.49,173449.0,20.3576,20.3973,20.1989,20.2306,173449.0
2016-04-14 10:00:00,25.5,25.54,25.42,25.49,137851.0,20.2386,20.2703,20.1751,20.2306,137851.0
2016-04-14 10:10:00,25.5,25.51,25.38,25.4,116246.0,20.2386,20.2465,20.1433,20.1592,116246.0
2016-04-14 10:20:00,25.4,25.42,25.29,25.31,113233.0,20.1592,20.1751,20.0719,20.0878,113233.0
2016-04-14 10:30:00,25.31,25.34,25.22,25.27,166862.0,20.0878,20.1116,20.0163,20.056,166862.0
2016-04-14 10:40:00,25.27,25.37,25.27,25.32,142025.0,20.056,20.1354,20.056,20.0957,142025.0
2016-04-14 10:50:00,25.32,25.45,25.31,25.43,122332.0,20.0957,20.1989,20.0878,20.183,122332.0
2016-04-14 11:00:00,25.42,25.57,25.41,25.57,64279.0,20.1751,20.2941,20.1671,20.2941,64279.0
2016-04-14 11:10:00,25.57,25.67,25.56,25.63,52134.0,20.2941,20.3735,20.2862,20.3417,52134.0
2016-04-14 11:20:00,25.62,25.63,25.55,25.58,104169.0,20.3338,20.3417,20.2782,20.3021,104169.0
2016-04-14 11:30:00,25.58,25.66,25.57,25.64,38891.0,20.3021,20.3655,20.2941,20.3497,38891.0
2016-04-14 11:40:00,25.64,25.64,25.52,25.52,32985.0,20.3497,20.3497,20.2544,20.2544,32985.0
2016-04-14 11:50:00,25.52,25.62,25.5,25.62,54068.0,20.2544,20.3338,20.2386,20.3338,54068.0
2016-04-14 12:00:00,25.61,25.62,25.57,25.61,24562.0,20.3259,20.3338,20.2941,20.3259,24562.0
2016-04-14 12:10:00,25.61,25.67,25.6,25.64,20336.0,20.3259,20.3735,20.3179,20.3497,20336.0
2016-04-14 12:20:00,25.65,25.65,25.59,25.6,24550.0,20.3576,20.3576,20.31,20.3179,24550.0
2016-04-14 12:30:00,25.61,25.68,25.59,25.65,32032.0,20.3259,20.3814,20.31,20.3576,32032.0
2016-04-14 12:40:00,25.65,25.7,25.64,25.7,17946.0,20.3576,20.3973,20.3497,20.3973,17946.0
2016-04-14 12:50:00,25.69,25.77,25.69,25.74,24800.0,20.3894,20.4528,20.3894,20.429,24800.0
2016-04-14 13:00:00,25.75,25.76,25.7,25.71,36840.0,20.437,20.4449,20.3973,20.4052,36840.0
2016-04-14 13:10:00,25.71,25.72,25.65,25.67,81682.0,20.4052,20.4132,20.3576,20.3735,81682.0
2016-04-14 13:20:00,25.67,25.7,25.65,25.66,48660.0,20.3735,20.3973,20.3576,20.3655,48660.0
2016-04-14 13:30:00,25.66,25.67,25.63,25.64,18710.0,20.3655,20.3735,20.3417,20.3497,18710.0
2016-04-14 13:40:00,25.64,25.67,25.63,25.66,25615.0,20.3497,20.3735,20.3417,20.3655,25615.0
2016-04-14 13:50:00,25.66,25.66,25.63,25.64,19162.0,20.3655,20.3655,20.3417,20.3497,19162.0
2016-04-14 14:00:00,25.64,25.68,25.62,25.68,39158.0,20.3497,20.3814,20.3338,20.3814,39158.0
2016-04-14 14:10:00,25.68,25.69,25.66,25.69,23176.0,20.3814,20.3894,20.3655,20.3894,23176.0
2016-04-14 14:20:00,25.68,25.7,25.67,25.68,38147.0,20.3814,20.3973,20.3735,20.3814,38147.0
2016-04-14 14:30:00,25.68,25.69,25.64,25.65,28013.0,20.3814,20.3894,20.3497,20.3576,28013.0
2016-04-14 14:40:00,25.66,25.66,25.61,25.62,54037.0,20.3655,20.3655,20.3259,20.3338,54037.0
2016-04-14 14:50:00,25.62,25.66,25.61,25.65,45836.0,20.3338,20.3655,20.3259,20.3576,45836.0
2016-04-14 15:00:00,25.66,25.67,25.63,25.63,32658.0,20.3655,20.3735,20.3417,20.3417,32658.0
2016-04-14 15:10:00,25.63,25.64,25.55,25.56,95856.0,20.3417,20.3497,20.2782,20.2862,95856.0
2016-04-14 15:20:00,25.56,25.6,25.55,25.55,72468.0,20.2862,20.3179,20.2782,20.2782,72468.0
2016-04-14 15:30:00,25.55,25.61,25.55,25.61,77551.0,20.2782,20.3259,20.2782,20.3259,77551.0
2016-04-14 15:40:00,25.6,25.63,25.56,25.63,123702.0,20.3179,20.3417,20.2862,20.3417,123702.0
2016-04-14 15:50:00,25.63,25.65,25.6,25.64,324906.0,20.3417,20.3576,20.3179,20.3497,324906.0
2016-04-15 09:30:00,25.64,25.64,25.33,25.54,163709.0,20.3497,20.3497,20.1036,20.2703,163709.0
2016-04-15 09:40:00,25.52,25.52,25.24,25.27,90618.0,20.2544,20.2544,20.0322,20.056,90618.0
2016-04-15 09:50:00,25.27,25.34,25.15,25.34,89149.0,20.056,20.1116,19.9608,20.1116,89149.0
2016-04-15 10:00:00,25.34,25.43,25.29,25.38,70686.0,20.1116,20.183,20.0719,20.1433,70686.0
2016-04-15 10:10:00,25.37,25.37,25.29,25.36,47622.0,20.1354,20.1354,20.0719,20.1274,47622.0
2016-04-15 10:20:00,25.37,25.4,25.29,25.37,52653.0,20.1354,20.1592,20.0719,20.1354,52653.0
2016-04-15 10:30:00,25.37,25.51,25.37,25.49,85151.0,20.1354,20.2465,20.1354,20.2306,85151.0
2016-04-15 10:40:00,25.48,25.5,25.41,25.45,36721.0,20.2227,20.2386,20.1671,20.1989,36721.0
2016-04-15 10:50:00,25.44,25.45,25.41,25.41,35004.0,20.1909,20.1989,20.1671,20.1671,35004.0
2016-04-15 11:00:00,25.41,25.46,25.41,25.44,34712.0,20.1671,20.2068,20.1671,20.1909,34712.0
2016-04-15 11:10:00,25.43,25.43,25.37,25.39,28587.0,20.183,20.183,20.1354,20.1513,28587.0
2016-04-15 11:20:00,25.39,25.41,25.36,25.37,29174.0,20.1513,20.1671,20.1274,20.1354,29174.0
2016-04-15 11:30:00,25.37,25.37,25.31,25.32,42907.0,20.1354,20.1354,20.0878,20.0957,42907.0
2016-04-15 11:40:00,25.32,25.32,25.25,25.29,46182.0,20.0957,20.0957,20.0401,20.0719,46182.0
2016-04-15 11:50:00,25.29,25.29,25.26,25.27,23404.0,20.0719,20.0719,20.0481,20.056,23404.0
2016-04-15 12:00:00,25.27,25.28,25.26,25.28,13516.0,20.056,20.064,20.0481,20.064,13516.0
2016-04-15 12:10:00,25.28,25.29,25.27,25.28,11855.0,20.064,20.0719,20.056,20.064,11855.0
2016-04-15 12:20:00,25.27,25.29,25.26,25.27,26447.0,20.056,20.0719,20.0481,20.056,26447.0
2016-04-15 12:30:00,25.27,25.28,25.25,25.25,18792.0,20.056,20.064,20.0401,20.0401,18792.0
2016-04-15 12:40:00,25.25,25.26,25.25,25.25,12761.0,20.0401,20.0481,20.0401,20.0401,12761.0
2016-04-15 12:50:00,25.26,25.26,25.16,25.19,102507.0,20.0481,20.0481,19.9687,19.9925,102507.0
2016-04-15 13:00:00,25.19,25.23,25.19,25.2,50985.0,19.9925,20.0243,19.9925,20.0005,50985.0
2016-04-15 13:10:00,25.2,25.22,25.17,25.18,25867.0,20.0005,20.0163,19.9766,19.9846,25867.0
2016-04-15 13:20:00,25.17,25.19,25.15,25.15,61459.0,19.9766,19.9925,19.9608,19.9608,61459.0
2016-04-15 13:30:00,25.14,25.15,25.09,25.12,140159.0,19.9528,19.9608,19.9132,19.937,140159.0
2016-04-15 13:40:00,25.11,25.13,25.1,25.13,20519.0,19.929,19.9449,19.9211,19.9449,20519.0
2016-04-15 13:50:00,25.12,25.14,25.11,25.11,16599.0,19.937,19.9528,19.929,19.929,16599.0
2016-04-15 14:00:00,25.12,25.13,25.09,25.1,40236.0,19.937,19.9449,19.9132,19.9211,40236.0
2016-04-15 14:10:00,25.09,25.1,25.06,25.07,41637.0,19.9132,19.9211,19.8893,19.8973,41637.0
2016-04-15 14:20:00,25.07,25.16,25.06,25.16,38316.0,19.8973,19.9687,19.8893,19.9687,38316.0
2016-04-15 14:30:00,25.15,25.17,25.15,25.15,39853.0,19.9608,19.9766,19.9608,19.9608,39853.0
2016-04-15 14:40:00,25.16,25.25,25.15,25.25,45703.0,19.9687,20.0401,19.9608,20.0401,45703.0
2016-04-15 14:50:00,25.24,25.25,25.23,25.24,35995.0,20.0322,20.0401,20.0243,20.0322,35995.0
2016-04-15 15:00:00,25.23,25.25,25.2,25.2,62007.0,20.0243,20.0401,20.0005,20.0005,62007.0
2016-04-15 15:10:00,25.2,25.21,25.14,25.14,106086.0,20.0005,20.0084,19.9528,19.9528,106086.0
2016-04-15 15:20:00,25.14,25.18,25.12,25.14,157458.0,19.9528,19.9846,19.937,19.9528,157458.0
2016-04-15 15:30:00,25.14,25.16,25.12,25.14,79343.0,19.9528,19.9687,19.937,19.9528,79343.0
2016-04-15 15:40:00,25.14,25.16,25.09,25.1,128712.0,19.9528,19.9687,19.9132,19.9211,128712.0
2016-04-15 15:50:00,25.1,25.14,25.09,25.11,440621.0,19.9211,19.9528,19.9132,19.929,440621.0
2016-04-18 09:30:00,24.55,24.74,24.32,24.41,279666.0,19.4846,19.6354,19.302,19.3735,279666.0
2016-04-18 09:40:00,24.4,24.73,24.39,24.6,164338.0,19.3655,19.6274,19.3576,19.5243,164338.0
2016-04-18 09:50:00,24.61,24.66,24.51,24.58,92652.0,19.5322,19.5719,19.4528,19.5084,92652.0
2016-04-18 10:00:00,24.57,24.69,24.55,24.63,115276.0,19.5004,19.5957,19.4846,19.5481,115276.0
2016-04-18 10:10:00,24.63,24.79,24.6,24.74,92867.0,19.5481,19.6751,19.5243,19.6354,92867.0
2016-04-18 10:20:00,24.74,24.83,24.73,24.78,93820.0,19.6354,19.7068,19.6274,19.6671,93820.0
2016-04-18 10:30:00,24.78,24.83,24.72,24.73,92544.0,19.6671,19.7068,19.6195,19.6274,92544.0
2016-04-18 10:40:00,24.73,24.82,24.71,24.71,76133.0,19.6274,19.6989,19.6116,19.6116,76133.0
2016-04-18 10:50:00,24.71,24.73,24.66,24.69,114247.0,19.6116,19.6274,19.5719,19.5957,114247.0
2016-04-18 11:00:00,24.69,24.74,24.65,24.66,157599.0,19.5957,19.6354,19.5639,19.5719,157599.0
2016-04-18 11:10:00,24.66,24.7,24.64,24.7,76085.0,19.5719,19.6036,19.556,19.6036,76085.0
2016-04-18 11:20:00,24.69,24.72,24.6,24.6,84006.0,19.5957,19.6195,19.5243,19.5243,84006.0
2016-04-18 11:30:00,24.6,24.68,24.6,24.61,137511.0,19.5243,19.5878,19.5243,19.5322,137511.0
2016-04-18 11:40:00,24.6,24.67,24.52,24.58,233577.0,19.5243,19.5798,19.4608,19.5084,233577.0
2016-04-18 11:50:00,24.59,24.64,24.54,24.63,139266.0,19.5163,19.556,19.4766,19.5481,139266.0
2016-04-18 12:00:00,24.63,24.69,24.6,24.62,132807.0,19.5481,19.5957,19.5243,19.5401,132807.0
2016-04-18 12:10:00,24.62,24.65,24.59,24.59,115235.0,19.5401,19.5639,19.5163,19.5163,115235.0
2016-04-18 12:20:00,24.6,24.61,24.55,24.6,103872.0,19.5243,19.5322,19.4846,19.5243,103872.0
2016-04-18 12:30:00,24.59,24.6,24.57,24.6,66900.0,19.5163,19.5243,19.5004,19.5243,66900.0
2016-04-18 12:40:00,24.6,24.62,24.56,24.6,101813.0,19.5243,19.5401,19.4925,19.5243,101813.0
2016-04-18 12:50:00,24.6,24.63,24.58,24.6,90430.0,19.5243,19.5481,19.5084,19.5243,90430.0
2016-04-18 13:00:00,24.6,24.68,24.59,24.68,84267.0,19.5243,19.5878,19.5163,19.5878,84267.0
2016-04-18 13:10:00,24.68,24.68,24.6,24.61,101640.0,19.5878,19.5878,19.5243,19.5322,101640.0
2016-04-18 13:20:00,24.61,24.68,24.59,24.68,57851.0,19.5322,19.5878,19.5163,19.5878,57851.0
2016-04-18 13:30:00,24.67,24.7,24.64,24.7,82254.0,19.5798,19.6036,19.556,19.6036,82254.0
2016-04-18 13:40:00,24.7,24.74,24.68,24.68,64400.0,19.6036,19.6354,19.5878,19.5878,64400.0
2016-04-18 13:50:00,24.68,24.77,24.67,24.77,80946.0,19.5878,19.6592,19.5798,19.6592,80946.0
2016-04-18 14:00:00,24.76,24.76,24.68,24.74,51095.0,19.6512,19.6512,19.5878,19.6354,51095.0
2016-04-18 14:10:00,24.74,24.75,24.66,24.69,57410.0,19.6354,19.6433,19.5719,19.5957,57410.0
2016-04-18 14:20:00,24.68,24.7,24.6,24.6,139084.0,19.5878,19.6036,19.5243,19.5243,139084.0
2016-04-18 14:30:00,24.61,24.68,24.6,24.64,63264.0,19.5322,19.5878,19.5243,19.556,63264.0
2016-04-18 14:40:00,24.64,24.65,24.63,24.65,31354.0,19.556,19.5639,19.5481,19.5639,31354.0
2016-04-18 14:50:00,24.65,24.67,24.61,24.63,48312.0,19.5639,19.5798,19.5322,19.5481,48312.0
2016-04-18 15:00:00,24.63,24.66,24.61,24.65,84755.0,19.5481,19.5719,19.5322,19.5639,84755.0
2016-04-18 15:10:00,24.64,24.67,24.62,24.65,70592.0,19.556,19.5798,19.5401,19.5639,70592.0
2016-04-18 15:20:00,24.65,24.67,24.64,24.65,71984.0,19.5639,19.5798,19.556,19.5639,71984.0
2016-04-18 15:30:00,24.64,24.73,24.64,24.71,120702.0,19.556,19.6274,19.556,19.6116,120702.0
2016-04-18 15:40:00,24.71,24.75,24.7,24.73,122685.0,19.6116,19.6433,19.6036,19.6274,122685.0
2016-04-18 15:50:00,24.74,24.79,24.73,24.78,347955.0,19.6354,19.6751,19.6274,19.6671,347955.0
2016-04-19 09:30:00,24.93,24.97,24.78,24.82,82830.0,19.7862,19.8179,19.6671,19.6989,82830.0
2016-04-19 09:40:00,24.82,24.93,24.8,24.91,69881.0,19.6989,19.7862,19.683,19.7703,69881.0
2016-04-19 09:50:00,24.91,25.06,24.86,25.05,55084.0,19.7703,19.8893,19.7306,19.8814,55084.0
2016-04-19 10:00:00,25.05,25.12,24.96,25.06,48709.0,19.8814,19.937,19.81,19.8893,48709.0
2016-04-19 10:10:00,25.06,25.1,25.0,25.01,39318.0,19.8893,19.9211,19.8417,19.8497,39318.0
2016-04-19 10:20:00,25.01,25.04,24.94,24.95,108650.0,19.8497,19.8735,19.7941,19.802,108650.0
2016-04-19 10:30:00,24.95,25.01,24.93,25.01,66462.0,19.802,19.8497,19.7862,19.8497,66462.0
2016-04-19 10:40:00,25.01,25.01,24.95,24.97,56775.0,19.8497,19.8497,19.802,19.8179,56775.0
2016-04-19 10:50:00,24.97,25.0,24.92,24.99,46863.0,19.8179,19.8417,19.7782,19.8338,46863.0
2016-04-19 11:00:00,24.98,25.01,24.93,25.0,53242.0,19.8259,19.8497,19.7862,19.8417,53242.0
2016-04-19 11:10:00,25.0,25.0,24.84,24.84,58556.0,19.8417,19.8417,19.7147,19.7147,58556.0
2016-04-19 11:20:00,24.83,24.84,24.73,24.78,98535.0,19.7068,19.7147,19.6274,19.6671,98535.0
2016-04-19 11:30:00,24.78,24.8,24.72,24.74,70803.0,19.6671,19.683,19.6195,19.6354,70803.0
2016-04-19 11:40:00,24.74,24.74,24.68,24.68,46674.0,19.6354,19.6354,19.5878,19.5878,46674.0
2016-04-19 11:50:00,24.68,24.69,24.53,24.54,77616.0,19.5878,19.5957,19.4687,19.4766,77616.0
2016-04-19 12:00:00,24.53,24.57,24.52,24.53,69603.0,19.4687,19.5004,19.4608,19.4687,69603.0
2016-04-19 12:10:00,24.53,24.53,24.44,24.44,62140.0,19.4687,19.4687,19.3973,19.3973,62140.0
2016-04-19 12:20:00,24.45,24.53,24.42,24.52,75792.0,19.4052,19.4687,19.3814,19.4608,75792.0
2016-04-19 12:30:00,24.51,24.52,24.46,24.47,42864.0,19.4528,19.4608,19.4131,19.4211,42864.0
2016-04-19 12:40:00,24.47,24.49,24.43,24.45,36623.0,19.4211,19.437,19.3893,19.4052,36623.0
2016-04-19 12:50:00,24.45,24.52,24.45,24.46,41420.0,19.4052,19.4608,19.4052,19.4131,41420.0
2016-04-19 13:00:00,24.46,24.52,24.46,24.5,29071.0,19.4131,19.4608,19.4131,19.4449,29071.0
2016-04-19 13:10:00,24.51,24.51,24.43,24.43,39587.0,19.4528,19.4528,19.3893,19.3893,39587.0
2016-04-19 13:20:00,24.43,24.49,24.43,24.47,36976.0,19.3893,19.437,19.3893,19.4211,36976.0
2016-04-19 13:30:00,24.48,24.48,24.4,24.41,29796.0,19.429,19.429,19.3655,19.3735,29796.0
2016-04-19 13:40:00,24.41,24.46,24.39,24.46,59637.0,19.3735,19.4131,19.3576,19.4131,59637.0
2016-04-19 13:50:00,24.46,24.51,24.46,24.5,37523.0,19.4131,19.4528,19.4131,19.4449,37523.0
2016-04-19 14:00:00,24.5,24.55,24.5,24.55,38129.0,19.4449,19.4846,19.4449,19.4846,38129.0
2016-04-19 14:10:00,24.54,24.55,24.47,24.47,35695.0,19.4766,19.4846,19.4211,19.4211,35695.0
2016-04-19 14:20:00,24.47,24.53,24.45,24.49,55428.0,19.4211,19.4687,19.4052,19.437,55428.0
2016-04-19 14:30:00,24.49,24.51,24.46,24.47,43669.0,19.437,19.4528,19.4131,19.4211,43669.0
2016-04-19 14:40:00,24.48,24.49,24.46,24.47,39637.0,19.429,19.437,19.4131,19.4211,39637.0
2016-04-19 14:50:00,24.48,24.49,24.43,24.43,49539.0,19.429,19.437,19.3893,19.3893,49539.0
2016-04-19 15:00:00,24.43,24.48,24.42,24.46,126109.0,19.3893,19.429,19.3814,19.4131,126109.0
2016-04-19 15:10:00,24.46,24.47,24.42,24.42,91155.0,19.4131,19.4211,19.3814,19.3814,91155.0
2016-04-19 15:20:00,24.42,24.45,24.4,24.42,59778.0,19.3814,19.4052,19.3655,19.3814,59778.0
2016-04-19 15:30:00,24.42,24.45,24.42,24.45,91094.0,19.3814,19.4052,19.3814,19.4052,91094.0
2016-04-19 15:40:00,24.45,24.45,24.43,24.43,115360.0,19.4052,19.4052,19.3893,19.3893,115360.0
2016-04-19 15:50:00,24.44,24.44,24.39,24.44,400958.0,19.3973,19.3973,19.3576,19.3973,400958.0
2016-04-20 09:30:00,24.3,24.3,23.45,23.46,506563.0,19.2862,19.2862,18.6115,18.6195,506563.0
2016-04-20 09:40:00,23.47,23.91,23.44,23.9,343095.0,18.6274,18.9766,18.6036,18.9687,343095.0
2016-04-20 09:50:00,23.89,24.21,23.84,24.21,350564.0,18.9608,19.2147,18.9211,19.2147,350564.0
2016-04-20 10:00:00,24.21,24.23,24.07,24.21,218773.0,19.2147,19.2306,19.1036,19.2147,218773.0
2016-04-20 10:10:00,24.21,24.23,24.14,24.17,139730.0,19.2147,19.2306,19.1592,19.183,139730.0
2016-04-20 10:20:00,24.17,24.18,24.13,24.16,133359.0,19.183,19.1909,19.1512,19.175,133359.0
2016-04-20 10:30:00,24.16,24.19,24.06,24.09,166761.0,19.175,19.1989,19.0957,19.1195,166761.0
2016-04-20 10:40:00,24.09,24.15,24.03,24.14,115037.0,19.1195,19.1671,19.0719,19.1592,115037.0
2016-04-20 10:50:00,24.14,24.16,24.08,24.12,112101.0,19.1592,19.175,19.1115,19.1433,112101.0
2016-04-20 11:00:00,24.12,24.12,24.05,24.1,108671.0,19.1433,19.1433,19.0877,19.1274,108671.0
2016-04-20 11:10:00,24.09,24.15,24.09,24.14,60982.0,19.1195,19.1671,19.1195,19.1592,60982.0
2016-04-20 11:20:00,24.14,24.16,24.11,24.16,83840.0,19.1592,19.175,19.1354,19.175,83840.0
2016-04-20 11:30:00,24.16,24.16,24.12,24.14,78510.0,19.175,19.175,19.1433,19.1592,78510.0
2016-04-20 11:40:00,24.14,24.15,24.13,24.15,75547.0,19.1592,19.1671,19.1512,19.1671,75547.0
2016-04-20 11:50:00,24.15,24.16,24.12,24.14,75958.0,19.1671,19.175,19.1433,19.1592,75958.0
2016-04-20 12:00:00,24.15,24.16,24.13,24.14,103414.0,19.1671,19.175,19.1512,19.1592,103414.0
2016-04-20 12:10:00,24.14,24.15,24.13,24.15,42334.0,19.1592,19.1671,19.1512,19.1671,42334.0
2016-04-20 12:20:00,24.15,24.16,24.09,24.14,88835.0,19.1671,19.175,19.1195,19.1592,88835.0
2016-04-20 12:30:00,24.15,24.26,24.14,24.26,111652.0,19.1671,19.2544,19.1592,19.2544,111652.0
2016-04-20 12:40:00,24.25,24.29,24.22,24.24,107777.0,19.2465,19.2782,19.2227,19.2385,107777.0
2016-04-20 12:50:00,24.24,24.32,24.24,24.32,54318.0,19.2385,19.302,19.2385,19.302,54318.0
2016-04-20 13:00:00,24.32,24.34,24.28,24.33,84604.0,19.302,19.3179,19.2703,19.31,84604.0
2016-04-20 13:10:00,24.33,24.37,24.3,24.34,51905.0,19.31,19.3417,19.2862,19.3179,51905.0
2016-04-20 13:20:00,24.34,24.35,24.28,24.31,88591.0,19.3179,19.3258,19.2703,19.2941,88591.0
2016-04-20 13:30:00,24.31,24.31,24.27,24.29,116499.0,19.2941,19.2941,19.2623,19.2782,116499.0
2016-04-20 13:40:00,24.3,24.33,24.27,24.27,103425.0,19.2862,19.31,19.2623,19.2623,103425.0
2016-04-20 13:50:00,24.28,24.29,24.26,24.28,61538.0,19.2703,19.2782,19.2544,19.2703,61538.0
2016-04-20 14:00:00,24.28,24.3,24.27,24.3,43865.0,19.2703,19.2862,19.2623,19.2862,43865.0
2016-04-20 14:10:00,24.3,24.3,24.26,24.27,47812.0,19.2862,19.2862,19.2544,19.2623,47812.0
2016-04-20 14:20:00,24.26,24.29,24.26,24.29,53679.0,19.2544,19.2782,19.2544,19.2782,53679.0
2016-04-20 14:30:00,24.28,24.29,24.28,24.29,23819.0,19.2703,19.2782,19.2703,19.2782,23819.0
2016-04-20 14:40:00,24.29,24.29,24.28,24.29,35154.0,19.2782,19.2782,19.2703,19.2782,35154.0
2016-04-20 14:50:00,24.29,24.3,24.28,24.3,76776.0,19.2782,19.2862,19.2703,19.2862,76776.0
2016-04-20 15:00:00,24.3,24.38,24.29,24.36,143906.0,19.2862,19.3496,19.2782,19.3338,143906.0
2016-04-20 15:10:00,24.36,24.36,24.28,24.3,118656.0,19.3338,19.3338,19.2703,19.2862,118656.0
2016-04-20 15:20:00,24.3,24.3,24.29,24.3,58044.0,19.2862,19.2862,19.2782,19.2862,58044.0
2016-04-20 15:30:00,24.3,24.3,24.24,24.24,121158.0,19.2862,19.2862,19.2385,19.2385,121158.0
2016-04-20 15:40:00,24.24,24.25,24.15,24.15,177993.0,19.2385,19.2465,19.1671,19.1671,177993.0
2016-04-20 15:50:00,24.14,24.17,24.12,24.12,385062.0,19.1592,19.183,19.1433,19.1433,385062.0
2016-04-21 09:30:00,24.17,24.26,24.12,24.19,85071.0,19.183,19.2544,19.1433,19.1989,85071.0
2016-04-21 09:40:00,24.17,24.22,24.11,24.21,63658.0,19.183,19.2227,19.1354,19.2147,63658.0
2016-04-21 09:50:00,24.21,24.26,24.15,24.15,59666.0,19.2147,19.2544,19.1671,19.1671,59666.0
2016-04-21 10:00:00,24.14,24.21,24.14,24.16,107754.0,19.1592,19.2147,19.1592,19.175,107754.0
2016-04-21 10:10:00,24.15,24.21,24.1,24.17,63801.0,19.1671,19.2147,19.1274,19.183,63801.0
2016-04-21 10:20:00,24.18,24.25,24.16,24.19,84364.0,19.1909,19.2465,19.175,19.1989,84364.0
2016-04-21 10:30:00,24.19,24.23,24.17,24.23,108251.0,19.1989,19.2306,19.183,19.2306,108251.0
2016-04-21 10:40:00,24.23,24.26,24.18,24.19,109343.0,19.2306,19.2544,19.1909,19.1989,109343.0
2016-04-21 10:50:00,24.19,24.23,24.17,24.19,144144.0,19.1989,19.2306,19.183,19.1989,144144.0
2016-04-21 11:00:00,24.19,24.21,24.15,24.18,39571.0,19.1989,19.2147,19.1671,19.1909,39571.0
2016-04-21 11:10:00,24.18,24.21,24.16,24.18,44083.0,19.1909,19.2147,19.175,19.1909,44083.0
2016-04-21 11:20:00,24.18,24.21,24.17,24.2,59370.0,19.1909,19.2147,19.183,19.2068,59370.0
2016-04-21 11:30:00,24.21,24.21,24.18,24.2,74688.0,19.2147,19.2147,19.1909,19.2068,74688.0
2016-04-21 11:40:00,24.19,24.23,24.19,24.22,51181.0,19.1989,19.2306,19.1989,19.2227,51181.0
2016-04-21 11:50:00,24.23,24.29,24.22,24.26,40732.0,19.2306,19.2782,19.2227,19.2544,40732.0
2016-04-21 12:00:00,24.26,24.26,24.2,24.25,38899.0,19.2544,19.2544,19.2068,19.2465,38899.0
2016-04-21 12:10:00,24.25,24.28,24.23,24.28,31787.0,19.2465,19.2703,19.2306,19.2703,31787.0
2016-04-21 12:20:00,24.28,24.29,24.22,24.22,62718.0,19.2703,19.2782,19.2227,19.2227,62718.0
2016-04-21 12:30:00,24.23,24.29,24.22,24.25,29310.0,19.2306,19.2782,19.2227,19.2465,29310.0
2016-04-21 12:40:00,24.26,24.29,24.23,24.23,24147.0,19.2544,19.2782,19.2306,19.2306,24147.0
2016-04-21 12:50:00,24.24,24.3,24.2,24.28,45539.0,19.2385,19.2862,19.2068,19.2703,45539.0
2016-04-21 13:00:00,24.29,24.3,24.23,24.25,27081.0,19.2782,19.2862,19.2306,19.2465,27081.0
2016-04-21 13:10:00,24.25,24.26,24.21,24.24,71632.0,19.2465,19.2544,19.2147,19.2385,71632.0
2016-04-21 13:20:00,24.23,24.26,24.22,24.23,21774.0,19.2306,19.2544,19.2227,19.2306,21774.0
2016-04-21 13:30:00,24.23,24.27,24.23,24.26,31358.0,19.2306,19.2623,19.2306,19.2544,31358.0
2016-04-21 13:40:00,24.26,24.27,24.24,24.25,36948.0,19.2544,19.2623,19.2385,19.2465,36948.0
2016-04-21 13:50:00,24.25,24.25,24.23,24.25,28063.0,19.2465,19.2465,19.2306,19.2465,28063.0
2016-04-21 14:00:00,24.25,24.25,24.22,24.22,35270.0,19.2465,19.2465,19.2227,19.2227,35270.0
2016-04-21 14:10:00,24.23,24.23,24.19,24.2,29412.0,19.2306,19.2306,19.1989,19.2068,29412.0
2016-04-21 14:20:00,24.21,24.23,24.19,24.2,53373.0,19.2147,19.2306,19.1989,19.2068,53373.0
2016-04-21 14:30:00,24.19,24.21,24.18,24.2,53141.0,19.1989,19.2147,19.1909,19.2068,53141.0
2016-04-21 14:40:00,24.2,24.2,24.17,24.18,60092.0,19.2068,19.2068,19.183,19.1909,60092.0
2016-04-21 14:50:00,24.19,24.2,24.16,24.17,24335.0,19.1989,19.2068,19.175,19.183,24335.0
2016-04-21 15:00:00,24.16,24.18,24.14,24.14,34271.0,19.175,19.1909,19.1592,19.1592,34271.0
2016-04-21 15:10:00,24.15,24.15,24.11,24.11,47862.0,19.1671,19.1671,19.1354,19.1354,47862.0
2016-04-21 15:20:00,24.11,24.14,24.1,24.1,45061.0,19.1354,19.1592,19.1274,19.1274,45061.0
2016-04-21 15:30:00,24.1,24.12,24.09,24.11,47514.0,19.1274,19.1433,19.1195,19.1354,47514.0
2016-04-21 15:40:00,24.11,24.16,24.1,24.14,101794.0,19.1354,19.175,19.1274,19.1592,101794.0
2016-04-21 15:50:00,24.14,24.14,24.11,24.11,278691.0,19.1592,19.1592,19.1354,19.1354,278691.0
2016-04-22 09:30:00,24.14,24.34,24.08,24.29,65772.0,19.1592,19.3179,19.1115,19.2782,65772.0
2016-04-22 09:40:00,24.3,24.55,24.28,24.55,67108.0,19.2862,19.4846,19.2703,19.4846,67108.0
2016-04-22 09:50:00,24.57,24.63,24.53,24.62,53121.0,19.5004,19.5481,19.4687,19.5401,53121.0
2016-04-22 10:00:00,24.63,24.63,24.53,24.62,34298.0,19.5481,19.5481,19.4687,19.5401,34298.0
2016-04-22 10:10:00,24.62,24.66,24.58,24.62,36930.0,19.5401,19.5719,19.5084,19.5401,36930.0
2016-04-22 10:20:00,24.62,24.65,24.57,24.63,43738.0,19.5401,19.5639,19.5004,19.5481,43738.0
2016-04-22 10:30:00,24.64,24.69,24.58,24.58,87221.0,19.556,19.5957,19.5084,19.5084,87221.0
2016-04-22 10:40:00,24.57,24.59,24.44,24.49,54819.0,19.5004,19.5163,19.3973,19.437,54819.0
2016-04-22 10:50:00,24.49,24.54,24.41,24.43,51597.0,19.437,19.4766,19.3735,19.3893,51597.0
2016-04-22 11:00:00,24.44,24.49,24.35,24.36,62038.0,19.3973,19.437,19.3258,19.3338,62038.0
2016-04-22 11:10:00,24.36,24.4,24.29,24.29,29907.0,19.3338,19.3655,19.2782,19.2782,29907.0
2016-04-22 11:20:00,24.3,24.35,24.28,24.32,27617.0,19.2862,19.3258,19.2703,19.302,27617.0
2016-04-22 11:30:00,24.33,24.36,24.3,24.32,67208.0,19.31,19.3338,19.2862,19.302,67208.0
2016-04-22 11:40:00,24.32,24.38,24.31,24.34,69557.0,19.302,19.3496,19.2941,19.3179,69557.0
2016-04-22 11:50:00,24.35,24.39,24.3,24.39,42782.0,19.3258,19.3576,19.2862,19.3576,42782.0
2016-04-22 12:00:00,24.38,24.42,24.37,24.4,16671.0,19.3496,19.3814,19.3417,19.3655,16671.0
2016-04-22 12:10:00,24.4,24.41,24.36,24.37,16388.0,19.3655,19.3735,19.3338,19.3417,16388.0
2016-04-22 12:20:00,24.36,24.36,24.28,24.28,49313.0,19.3338,19.3338,19.2703,19.2703,49313.0
2016-04-22 12:30:00,24.29,24.29,24.24,24.29,37294.0,19.2782,19.2782,19.2385,19.2782,37294.0
2016-04-22 12:40:00,24.28,24.33,24.27,24.3,18262.0,19.2703,19.31,19.2623,19.2862,18262.0
2016-04-22 12:50:00,24.3,24.31,24.27,24.28,20187.0,19.2862,19.2941,19.2623,19.2703,20187.0
2016-04-22 13:00:00,24.29,24.3,24.24,24.24,22908.0,19.2782,19.2862,19.2385,19.2385,22908.0
2016-04-22 13:10:00,24.24,24.26,24.22,24.23,21550.0,19.2385,19.2544,19.2227,19.2306,21550.0
2016-04-22 13:20:00,24.23,24.24,24.19,24.22,26284.0,19.2306,19.2385,19.1989,19.2227,26284.0
2016-04-22 13:30:00,24.23,24.26,24.21,24.23,26206.0,19.2306,19.2544,19.2147,19.2306,26206.0
2016-04-22 13:40:00,24.23,24.29,24.22,24.27,67919.0,19.2306,19.2782,19.2227,19.2623,67919.0
2016-04-22 13:50:00,24.28,24.29,24.24,24.26,23801.0,19.2703,19.2782,19.2385,19.2544,23801.0
2016-04-22 14:00:00,24.26,24.27,24.22,24.25,22940.0,19.2544,19.2623,19.2227,19.2465,22940.0
2016-04-22 14:10:00,24.25,24.26,24.22,24.24,24237.0,19.2465,19.2544,19.2227,19.2385,24237.0
2016-04-22 14:20:00,24.23,24.32,24.23,24.32,32558.0,19.2306,19.302,19.2306,19.302,32558.0
2016-04-22 14:30:00,24.31,24.33,24.3,24.33,20292.0,19.2941,19.31,19.2862,19.31,20292.0
2016-04-22 14:40:00,24.33,24.35,24.3,24.32,41921.0,19.31,19.3258,19.2862,19.302,41921.0
2016-04-22 14:50:00,24.33,24.35,24.32,24.34,21894.0,19.31,19.3258,19.302,19.3179,21894.0
2016-04-22 15:00:00,24.34,24.34,24.27,24.28,40553.0,19.3179,19.3179,19.2623,19.2703,40553.0
2016-04-22 15:10:00,24.28,24.3,24.25,24.26,34315.0,19.2703,19.2862,19.2465,19.2544,34315.0
2016-04-22 15:20:00,24.25,24.26,24.2,24.2,71695.0,19.2465,19.2544,19.2068,19.2068,71695.0
2016-04-22 15:30:00,24.21,24.25,24.19,24.22,68671.0,19.2147,19.2465,19.1989,19.2227,68671.0
2016-04-22 15:40:00,24.22,24.25,24.22,24.25,69279.0,19.2227,19.2465,19.2227,19.2465,69279.0
2016-04-22 15:50:00,24.25,24.27,24.23,24.24,274300.0,19.2465,19.2623,19.2306,19.2385,274300.0
2016-04-25 09:30:00,24.11,24.4,24.1,24.25,60374.0,19.1354,19.3655,19.1274,19.2465,60374.0
2016-04-25 09:40:00,24.23,24.25,24.18,24.24,36627.0,19.2306,19.2465,19.1909,19.2385,36627.0
2016-04-25 09:50:00,24.24,24.3,24.19,24.3,90464.0,19.2385,19.2862,19.1989,19.2862,90464.0
2016-04-25 10:00:00,24.29,24.38,24.26,24.3,49227.0,19.2782,19.3496,19.2544,19.2862,49227.0
2016-04-25 10:10:00,24.3,24.33,24.23,24.23,40100.0,19.2862,19.31,19.2306,19.2306,40100.0
2016-04-25 10:20:00,24.23,24.27,24.2,24.21,44988.0,19.2306,19.2623,19.2068,19.2147,44988.0
2016-04-25 10:30:00,24.21,24.26,24.2,24.24,51886.0,19.2147,19.2544,19.2068,19.2385,51886.0
2016-04-25 10:40:00,24.23,24.26,24.2,24.2,54708.0,19.2306,19.2544,19.2068,19.2068,54708.0
2016-04-25 10:50:00,24.2,24.21,24.12,24.2,32926.0,19.2068,19.2147,19.1433,19.2068,32926.0
2016-04-25 11:00:00,24.2,24.25,24.17,24.22,41002.0,19.2068,19.2465,19.183,19.2227,41002.0
2016-04-25 11:10:00,24.22,24.27,24.21,24.21,40043.0,19.2227,19.2623,19.2147,19.2147,40043.0
2016-04-25 11:20:00,24.21,24.32,24.21,24.32,160264.0,19.2147,19.302,19.2147,19.302,160264.0
2016-04-25 11:30:00,24.34,24.36,24.31,24.32,47321.0,19.3179,19.3338,19.2941,19.302,47321.0
2016-04-25 11:40:00,24.33,24.35,24.32,24.33,45857.0,19.31,19.3258,19.302,19.31,45857.0
2016-04-25 11:50:00,24.32,24.39,24.31,24.39,51158.0,19.302,19.3576,19.2941,19.3576,51158.0
2016-04-25 12:00:00,24.39,24.44,24.38,24.43,43778.0,19.3576,19.3973,19.3496,19.3893,43778.0
2016-04-25 12:10:00,24.43,24.46,24.41,24.42,42608.0,19.3893,19.4131,19.3735,19.3814,42608.0
2016-04-25 12:20:00,24.43,24.47,24.42,24.47,47831.0,19.3893,19.4211,19.3814,19.4211,47831.0
2016-04-25 12:30:00,24.47,24.5,24.43,24.43,40498.0,19.4211,19.4449,19.3893,19.3893,40498.0
2016-04-25 12:40:00,24.43,24.5,24.42,24.49,55037.0,19.3893,19.4449,19.3814,19.437,55037.0
2016-04-25 12:50:00,24.48,24.55,24.45,24.54,99947.0,19.429,19.4846,19.4052,19.4766,99947.0
2016-04-25 13:00:00,24.54,24.56,24.51,24.55,31169.0,19.4766,19.4925,19.4528,19.4846,31169.0
2016-04-25 13:10:00,24.54,24.6,24.54,24.59,39704.0,19.4766,19.5243,19.4766,19.5163,39704.0
2016-04-25 13:20:00,24.6,24.6,24.54,24.54,66871.0,19.5243,19.5243,19.4766,19.4766,66871.0
2016-04-25 13:30:00,24.54,24.59,24.53,24.56,34723.0,19.4766,19.5163,19.4687,19.4925,34723.0
2016-04-25 13:40:00,24.57,24.59,24.53,24.53,64678.0,19.5004,19.5163,19.4687,19.4687,64678.0
2016-04-25 13:50:00,24.54,24.56,24.49,24.49,33377.0,19.4766,19.4925,19.437,19.437,33377.0
2016-04-25 14:00:00,24.48,24.51,24.41,24.44,39391.0,19.429,19.4528,19.3735,19.3973,39391.0
2016-04-25 14:10:00,24.44,24.45,24.4,24.4,20728.0,19.3973,19.4052,19.3655,19.3655,20728.0
2016-04-25 14:20:00,24.41,24.41,24.33,24.36,77839.0,19.3735,19.3735,19.31,19.3338,77839.0
2016-04-25 14:30:00,24.36,24.43,24.35,24.41,27099.0,19.3338,19.3893,19.3258,19.3735,27099.0
2016-04-25 14:40:00,24.41,24.46,24.4,24.45,58442.0,19.3735,19.4131,19.3655,19.4052,58442.0
2016-04-25 14:50:00,24.45,24.55,24.44,24.52,96129.0,19.4052,19.4846,19.3973,19.4608,96129.0
2016-04-25 15:00:00,24.52,24.52,24.45,24.45,26949.0,19.4608,19.4608,19.4052,19.4052,26949.0
2016-04-25 15:10:00,24.44,24.48,24.44,24.46,51156.0,19.3973,19.429,19.3973,19.4131,51156.0
2016-04-25 15:20:00,24.47,24.48,24.44,24.47,41056.0,19.4211,19.429,19.3973,19.4211,41056.0
2016-04-25 15:30:00,24.46,24.49,24.45,24.48,59146.0,19.4131,19.437,19.4052,19.429,59146.0
2016-04-25 15:40:00,24.48,24.53,24.47,24.53,145994.0,19.429,19.4687,19.4211,19.4687,145994.0
2016-04-25 15:50:00,24.53,24.53,24.5,24.52,299574.0,19.4687,19.4687,19.4449,19.4608,299574.0
2016-04-26 09:30:00,24.54,24.76,24.54,24.56,134208.0,19.4766,19.6512,19.4766,19.4925,134208.0
2016-04-26 09:40:00,24.56,24.63,24.55,24.6,139213.0,19.4925,19.5481,19.4846,19.5243,139213.0
2016-04-26 09:50:00,24.6,24.64,24.53,24.56,71504.0,19.5243,19.556,19.4687,19.4925,71504.0
2016-04-26 10:00:00,24.56,24.59,24.48,24.51,65913.0,19.4925,19.5163,19.429,19.4528,65913.0
2016-04-26 10:10:00,24.51,24.55,24.49,24.55,106670.0,19.4528,19.4846,19.437,19.4846,106670.0
2016-04-26 10:20:00,24.55,24.59,24.47,24.5,80506.0,19.4846,19.5163,19.4211,19.4449,80506.0
2016-04-26 10:30:00,24.51,24.54,24.49,24.51,49839.0,19.4528,19.4766,19.437,19.4528,49839.0
2016-04-26 10:40:00,24.5,24.57,24.5,24.51,64522.0,19.4449,19.5004,19.4449,19.4528,64522.0
2016-04-26 10:50:00,24.5,24.52,24.46,24.49,70942.0,19.4449,19.4608,19.4131,19.437,70942.0
2016-04-26 11:00:00,24.49,24.52,24.49,24.52,40445.0,19.437,19.4608,19.437,19.4608,40445.0
2016-04-26 11:10:00,24.52,24.55,24.51,24.52,54671.0,19.4608,19.4846,19.4528,19.4608,54671.0
2016-04-26 11:20:00,24.52,24.58,24.52,24.57,55739.0,19.4608,19.5084,19.4608,19.5004,55739.0
2016-04-26 11:30:00,24.57,24.61,24.55,24.6,37166.0,19.5004,19.5322,19.4846,19.5243,37166.0
2016-04-26 11:40:00,24.61,24.63,24.56,24.63,39741.0,19.5322,19.5481,19.4925,19.5481,39741.0
2016-04-26 11:50:00,24.63,24.64,24.58,24.62,41743.0,19.5481,19.556,19.5084,19.5401,41743.0
2016-04-26 12:00:00,24.63,24.66,24.59,24.59,71443.0,19.5481,19.5719,19.5163,19.5163,71443.0
2016-04-26 12:10:00,24.6,24.63,24.59,24.62,52774.0,19.5243,19.5481,19.5163,19.5401,52774.0
2016-04-26 12:20:00,24.62,24.62,24.57,24.6,70525.0,19.5401,19.5401,19.5004,19.5243,70525.0
2016-04-26 12:30:00,24.6,24.61,24.51,24.52,54589.0,19.5243,19.5322,19.4528,19.4608,54589.0
2016-04-26 12:40:00,24.53,24.56,24.52,24.53,31160.0,19.4687,19.4925,19.4608,19.4687,31160.0
2016-04-26 12:50:00,24.53,24.55,24.49,24.51,26802.0,19.4687,19.4846,19.437,19.4528,26802.0
2016-04-26 13:00:00,24.5,24.51,24.49,24.51,27021.0,19.4449,19.4528,19.437,19.4528,27021.0
2016-04-26 13:10:00,24.5,24.51,24.46,24.5,25967.0,19.4449,19.4528,19.4131,19.4449,25967.0
2016-04-26 13:20:00,24.49,24.52,24.49,24.49,19099.0,19.437,19.4608,19.437,19.437,19099.0
2016-04-26 13:30:00,24.49,24.51,24.48,24.51,17984.0,19.437,19.4528,19.429,19.4528,17984.0
2016-04-26 13:40:00,24.51,24.53,24.47,24.53,38861.0,19.4528,19.4687,19.4211,19.4687,38861.0
2016-04-26 13:50:00,24.52,24.53,24.49,24.51,21150.0,19.4608,19.4687,19.437,19.4528,21150.0
2016-04-26 14:00:00,24.51,24.54,24.5,24.5,29994.0,19.4528,19.4766,19.4449,19.4449,29994.0
2016-04-26 14:10:00,24.5,24.55,24.5,24.55,68970.0,19.4449,19.4846,19.4449,19.4846,68970.0
2016-04-26 14:20:00,24.55,24.55,24.5,24.5,34613.0,19.4846,19.4846,19.4449,19.4449,34613.0
2016-04-26 14:30:00,24.51,24.56,24.5,24.56,114591.0,19.4528,19.4925,19.4449,19.4925,114591.0
2016-04-26 14:40:00,24.55,24.6,24.55,24.6,31105.0,19.4846,19.5243,19.4846,19.5243,31105.0
2016-04-26 14:50:00,24.59,24.59,24.55,24.55,34536.0,19.5163,19.5163,19.4846,19.4846,34536.0
2016-04-26 15:00:00,24.55,24.57,24.51,24.51,32258.0,19.4846,19.5004,19.4528,19.4528,32258.0
2016-04-26 15:10:00,24.51,24.54,24.5,24.52,55077.0,19.4528,19.4766,19.4449,19.4608,55077.0
2016-04-26 15:20:00,24.52,24.52,24.46,24.48,46004.0,19.4608,19.4608,19.4131,19.429,46004.0
2016-04-26 15:30:00,24.48,24.53,24.47,24.51,57522.0,19.429,19.4687,19.4211,19.4528,57522.0
2016-04-26 15:40:00,24.51,24.54,24.48,24.48,99002.0,19.4528,19.4766,19.429,19.429,99002.0
2016-04-26 15:50:00,24.48,24.53,24.48,24.53,198755.0,19.429,19.4687,19.429,19.4687,198755.0
2016-04-27 09:30:00,24.46,24.59,24.36,24.57,61716.0,19.4131,19.5163,19.3338,19.5004,61716.0
2016-04-27 09:40:00,24.55,24.6,24.45,24.5,49460.0,19.4846,19.5243,19.4052,19.4449,49460.0
2016-04-27 09:50:00,24.5,24.6,24.46,24.57,52902.0,19.4449,19.5243,19.4131,19.5004,52902.0
2016-04-27 10:00:00,24.57,24.64,24.54,24.64,70720.0,19.5004,19.556,19.4766,19.556,70720.0
2016-04-27 10:10:00,24.64,24.66,24.56,24.57,76807.0,19.556,19.5719,19.4925,19.5004,76807.0
2016-04-27 10:20:00,24.57,24.61,24.49,24.5,34430.0,19.5004,19.5322,19.437,19.4449,34430.0
2016-04-27 10:30:00,24.49,24.55,24.44,24.49,42342.0,19.437,19.4846,19.3973,19.437,42342.0
2016-04-27 10:40:00,24.49,24.49,24.4,24.45,28973.0,19.437,19.437,19.3655,19.4052,28973.0
2016-04-27 10:50:00,24.46,24.5,24.43,24.47,41218.0,19.4131,19.4449,19.3893,19.4211,41218.0
2016-04-27 11:00:00,24.47,24.57,24.46,24.57,54088.0,19.4211,19.5004,19.4131,19.5004,54088.0
2016-04-27 11:10:00,24.55,24.57,24.53,24.54,26134.0,19.4846,19.5004,19.4687,19.4766,26134.0
2016-04-27 11:20:00,24.54,24.62,24.52,24.62,46968.0,19.4766,19.5401,19.4608,19.5401,46968.0
2016-04-27 11:30:00,24.62,24.67,24.62,24.65,41758.0,19.5401,19.5798,19.5401,19.5639,41758.0
2016-04-27 11:40:00,24.65,24.68,24.63,24.64,36802.0,19.5639,19.5878,19.5481,19.556,36802.0
2016-04-27 11:50:00,24.64,24.69,24.63,24.68,22973.0,19.556,19.5957,19.5481,19.5878,22973.0
2016-04-27 12:00:00,24.67,24.68,24.59,24.6,33615.0,19.5798,19.5878,19.5163,19.5243,33615.0
2016-04-27 12:10:00,24.59,24.6,24.56,24.59,27914.0,19.5163,19.5243,19.4925,19.5163,27914.0
2016-04-27 12:20:00,24.59,24.64,24.57,24.57,88549.0,19.5163,19.556,19.5004,19.5004,88549.0
2016-04-27 12:30:00,24.58,24.64,24.58,24.63,30217.0,19.5084,19.556,19.5084,19.5481,30217.0
2016-04-27 12:40:00,24.64,24.65,24.6,24.61,31065.0,19.556,19.5639,19.5243,19.5322,31065.0
2016-04-27 12:50:00,24.61,24.64,24.6,24.63,28322.0,19.5322,19.556,19.5243,19.5481,28322.0
2016-04-27 13:00:00,24.63,24.66,24.61,24.63,27569.0,19.5481,19.5719,19.5322,19.5481,27569.0
2016-04-27 13:10:00,24.63,24.68,24.62,24.67,23599.0,19.5481,19.5878,19.5401,19.5798,23599.0
2016-04-27 13:20:00,24.67,24.68,24.64,24.68,38477.0,19.5798,19.5878,19.556,19.5878,38477.0
2016-04-27 13:30:00,24.68,24.71,24.67,24.68,37293.0,19.5878,19.6116,19.5798,19.5878,37293.0
2016-04-27 13:40:00,24.69,24.71,24.68,24.71,28715.0,19.5957,19.6116,19.5878,19.6116,28715.0
2016-04-27 13:50:00,24.71,24.73,24.68,24.69,28897.0,19.6116,19.6274,19.5878,19.5957,28897.0
2016-04-27 14:00:00,24.68,24.74,24.59,24.73,51517.0,19.5878,19.6354,19.5163,19.6274,51517.0
2016-04-27 14:10:00,24.73,24.74,24.68,24.71,50431.0,19.6274,19.6354,19.5878,19.6116,50431.0
2016-04-27 14:20:00,24.71,24.72,24.65,24.66,49067.0,19.6116,19.6195,19.5639,19.5719,49067.0
2016-04-27 14:30:00,24.65,24.67,24.6,24.62,64045.0,19.5639,19.5798,19.5243,19.5401,64045.0
2016-04-27 14:40:00,24.62,24.64,24.61,24.63,44706.0,19.5401,19.556,19.5322,19.5481,44706.0
2016-04-27 14:50:00,24.62,24.64,24.61,24.64,52204.0,19.5401,19.556,19.5322,19.556,52204.0
2016-04-27 15:00:00,24.63,24.68,24.62,24.67,66375.0,19.5481,19.5878,19.5401,19.5798,66375.0
2016-04-27 15:10:00,24.68,24.71,24.66,24.7,73109.0,19.5878,19.6116,19.5719,19.6036,73109.0
2016-04-27 15:20:00,24.7,24.72,24.69,24.71,64330.0,19.6036,19.6195,19.5957,19.6116,64330.0
2016-04-27 15:30:00,24.71,24.75,24.71,24.72,55943.0,19.6116,19.6433,19.6116,19.6195,55943.0
2016-04-27 15:40:00,24.72,24.75,24.7,24.73,125781.0,19.6195,19.6433,19.6036,19.6274,125781.0
2016-04-27 15:50:00,24.72,24.75,24.71,24.73,164946.0,19.6195,19.6433,19.6116,19.6274,164946.0
2016-04-28 09:30:00,24.64,24.69,24.52,24.65,65288.0,19.556,19.5957,19.4608,19.5639,65288.0
2016-04-28 09:40:00,24.62,24.69,24.57,24.59,28830.0,19.5401,19.5957,19.5004,19.5163,28830.0
2016-04-28 09:50:00,24.59,24.65,24.58,24.61,48608.0,19.5163,19.5639,19.5084,19.5322,48608.0
2016-04-28 10:00:00,24.6,24.69,24.59,24.62,28071.0,19.5243,19.5957,19.5163,19.5401,28071.0
2016-04-28 10:10:00,24.63,24.65,24.6,24.65,23529.0,19.5481,19.5639,19.5243,19.5639,23529.0
2016-04-28 10:20:00,24.66,24.66,24.58,24.59,107129.0,19.5719,19.5719,19.5084,19.5163,107129.0
2016-04-28 10:30:00,24.6,24.61,24.53,24.59,35303.0,19.5243,19.5322,19.4687,19.5163,35303.0
2016-04-28 10:40:00,24.58,24.63,24.55,24.6,35000.0,19.5084,19.5481,19.4846,19.5243,35000.0
2016-04-28 10:50:00,24.6,24.66,24.58,24.64,32439.0,19.5243,19.5719,19.5084,19.556,32439.0
2016-04-28 11:00:00,24.63,24.67,24.62,24.62,37552.0,19.5481,19.5798,19.5401,19.5401,37552.0
2016-04-28 11:10:00,24.62,24.64,24.59,24.6,66392.0,19.5401,19.556,19.5163,19.5243,66392.0
2016-04-28 11:20:00,24.61,24.65,24.57,24.64,54929.0,19.5322,19.5639,19.5004,19.556,54929.0
2016-04-28 11:30:00,24.63,24.64,24.6,24.63,30429.0,19.5481,19.556,19.5243,19.5481,30429.0
2016-04-28 11:40:00,24.63,24.65,24.62,24.63,19306.0,19.5481,19.5639,19.5401,19.5481,19306.0
2016-04-28 11:50:00,24.63,24.65,24.61,24.63,18212.0,19.5481,19.5639,19.5322,19.5481,18212.0
2016-04-28 12:00:00,24.63,24.66,24.62,24.64,19733.0,19.5481,19.5719,19.5401,19.556,19733.0
2016-04-28 12:10:00,24.64,24.65,24.53,24.54,33605.0,19.556,19.5639,19.4687,19.4766,33605.0
2016-04-28 12:20:00,24.54,24.57,24.53,24.57,19123.0,19.4766,19.5004,19.4687,19.5004,19123.0
2016-04-28 12:30:00,24.57,24.57,24.47,24.48,115009.0,19.5004,19.5004,19.4211,19.429,115009.0
2016-04-28 12:40:00,24.48,24.5,24.47,24.48,24128.0,19.429,19.4449,19.4211,19.429,24128.0
2016-04-28 12:50:00,24.49,24.53,24.48,24.53,39141.0,19.437,19.4687,19.429,19.4687,39141.0
2016-04-28 13:00:00,24.53,24.55,24.49,24.51,45003.0,19.4687,19.4846,19.437,19.4528,45003.0
2016-04-28 13:10:00,24.52,24.56,24.51,24.56,26084.0,19.4608,19.4925,19.4528,19.4925,26084.0
2016-04-28 13:20:00,24.55,24.58,24.54,24.57,41589.0,19.4846,19.5084,19.4766,19.5004,41589.0
2016-04-28 13:30:00,24.58,24.62,24.57,24.62,24621.0,19.5084,19.5401,19.5004,19.5401,24621.0
2016-04-28 13:40:00,24.62,24.63,24.6,24.63,20487.0,19.5401,19.5481,19.5243,19.5481,20487.0
2016-04-28 13:50:00,24.63,24.64,24.61,24.62,20045.0,19.5481,19.556,19.5322,19.5401,20045.0
2016-04-28 14:00:00,24.62,24.64,24.59,24.64,33629.0,19.5401,19.556,19.5163,19.556,33629.0
2016-04-28 14:10:00,24.64,24.66,24.62,24.66,27323.0,19.556,19.5719,19.5401,19.5719,27323.0
2016-04-28 14:20:00,24.65,24.66,24.62,24.65,31041.0,19.5639,19.5719,19.5401,19.5639,31041.0
2016-04-28 14:30:00,24.65,24.66,24.63,24.64,60989.0,19.5639,19.5719,19.5481,19.556,60989.0
2016-04-28 14:40:00,24.64,24.68,24.64,24.67,56310.0,19.556,19.5878,19.556,19.5798,56310.0
2016-04-28 14:50:00,24.67,24.67,24.62,24.63,82533.0,19.5798,19.5798,19.5401,19.5481,82533.0
2016-04-28 15:00:00,24.63,24.63,24.55,24.56,51208.0,19.5481,19.5481,19.4846,19.4925,51208.0
2016-04-28 15:10:00,24.55,24.56,24.4,24.42,66536.0,19.4846,19.4925,19.3655,19.3814,66536.0
2016-04-28 15:20:00,24.42,24.44,24.32,24.33,60662.0,19.3814,19.3973,19.302,19.31,60662.0
2016-04-28 15:30:00,24.33,24.4,24.33,24.39,106159.0,19.31,19.3655,19.31,19.3576,106159.0
2016-04-28 15:40:00,24.39,24.45,24.38,24.41,97007.0,19.3576,19.4052,19.3496,19.3735,97007.0
2016-04-28 15:50:00,24.4,24.4,24.28,24.31,423187.0,19.3655,19.3655,19.2703,19.2941,423187.0
2016-04-29 09:30:00,24.17,24.17,23.96,24.0,147513.0,19.183,19.183,19.0163,19.0481,147513.0
2016-04-29 09:40:00,23.99,23.99,23.72,23.73,78208.0,19.0401,19.0401,18.8258,18.8338,78208.0
2016-04-29 09:50:00,23.74,23.77,23.64,23.64,69627.0,18.8417,18.8655,18.7623,18.7623,69627.0
2016-04-29 10:00:00,23.64,23.72,23.59,23.71,147620.0,18.7623,18.8258,18.7227,18.8179,147620.0
2016-04-29 10:10:00,23.71,23.79,23.69,23.74,139842.0,18.8179,18.8814,18.802,18.8417,139842.0
2016-04-29 10:20:00,23.73,23.82,23.72,23.79,69167.0,18.8338,18.9052,18.8258,18.8814,69167.0
2016-04-29 10:30:00,23.79,23.86,23.79,23.85,84528.0,18.8814,18.9369,18.8814,18.929,84528.0
2016-04-29 10:40:00,23.85,23.9,23.78,23.8,162732.0,18.929,18.9687,18.8734,18.8893,162732.0
2016-04-29 10:50:00,23.79,23.79,23.69,23.73,68827.0,18.8814,18.8814,18.802,18.8338,68827.0
2016-04-29 11:00:00,23.74,23.77,23.67,23.75,73288.0,18.8417,18.8655,18.7861,18.8496,73288.0
2016-04-29 11:10:00,23.75,23.76,23.67,23.67,116248.0,18.8496,18.8576,18.7861,18.7861,116248.0
2016-04-29 11:20:00,23.67,23.68,23.6,23.61,55006.0,18.7861,18.7941,18.7306,18.7385,55006.0
2016-04-29 11:30:00,23.61,23.63,23.48,23.54,46737.0,18.7385,18.7544,18.6353,18.683,46737.0
2016-04-29 11:40:00,23.55,23.63,23.54,23.62,69605.0,18.6909,18.7544,18.683,18.7465,69605.0
2016-04-29 11:50:00,23.62,23.71,23.62,23.69,41258.0,18.7465,18.8179,18.7465,18.802,41258.0
2016-04-29 12:00:00,23.69,23.7,23.62,23.69,35074.0,18.802,18.81,18.7465,18.802,35074.0
2016-04-29 12:10:00,23.68,23.68,23.61,23.61,37592.0,18.7941,18.7941,18.7385,18.7385,37592.0
2016-04-29 12:20:00,23.61,23.63,23.6,23.61,65403.0,18.7385,18.7544,18.7306,18.7385,65403.0
2016-04-29 12:30:00,23.61,23.63,23.6,23.61,46688.0,18.7385,18.7544,18.7306,18.7385,46688.0
2016-04-29 12:40:00,23.62,23.64,23.6,23.63,75611.0,18.7465,18.7623,18.7306,18.7544,75611.0
2016-04-29 12:50:00,23.63,23.64,23.5,23.51,47986.0,18.7544,18.7623,18.6512,18.6592,47986.0
2016-04-29 13:00:00,23.51,23.65,23.51,23.63,78524.0,18.6592,18.7703,18.6592,18.7544,78524.0
2016-04-29 13:10:00,23.62,23.63,23.57,23.59,25866.0,18.7465,18.7544,18.7068,18.7227,25866.0
2016-04-29 13:20:00,23.6,23.6,23.53,23.53,50123.0,18.7306,18.7306,18.675,18.675,50123.0
2016-04-29 13:30:00,23.53,23.53,23.45,23.48,47838.0,18.675,18.675,18.6115,18.6353,47838.0
2016-04-29 13:40:00,23.48,23.49,23.4,23.41,52819.0,18.6353,18.6433,18.5719,18.5798,52819.0
2016-04-29 13:50:00,23.41,23.48,23.4,23.4,56938.0,18.5798,18.6353,18.5719,18.5719,56938.0
2016-04-29 14:00:00,23.41,23.48,23.4,23.46,86073.0,18.5798,18.6353,18.5719,18.6195,86073.0
2016-04-29 14:10:00,23.45,23.46,23.4,23.45,92700.0,18.6115,18.6195,18.5719,18.6115,92700.0
2016-04-29 14:20:00,23.45,23.5,23.44,23.46,86507.0,18.6115,18.6512,18.6036,18.6195,86507.0
2016-04-29 14:30:00,23.46,23.47,23.41,23.43,59422.0,18.6195,18.6274,18.5798,18.5957,59422.0
2016-04-29 14:40:00,23.41,23.44,23.38,23.43,76244.0,18.5798,18.6036,18.556,18.5957,76244.0
2016-04-29 14:50:00,23.42,23.48,23.4,23.46,129355.0,18.5877,18.6353,18.5719,18.6195,129355.0
2016-04-29 15:00:00,23.45,23.5,23.45,23.49,63658.0,18.6115,18.6512,18.6115,18.6433,63658.0
2016-04-29 15:10:00,23.48,23.53,23.46,23.51,69714.0,18.6353,18.675,18.6195,18.6592,69714.0
2016-04-29 15:20:00,23.52,23.54,23.48,23.5,80100.0,18.6671,18.683,18.6353,18.6512,80100.0
2016-04-29 15:30:00,23.49,23.59,23.49,23.58,88496.0,18.6433,18.7227,18.6433,18.7147,88496.0
2016-04-29 15:40:00,23.58,23.62,23.56,23.6,132478.0,18.7147,18.7465,18.6988,18.7306,132478.0
2016-04-29 15:50:00,23.6,23.65,23.58,23.64,324422.0,18.7306,18.7703,18.7147,18.7623,324422.0
2016-05-02 09:30:00,23.69,23.79,23.4,23.44,97447.0,18.802,18.8814,18.5719,18.6036,97447.0
2016-05-02 09:40:00,23.41,23.45,23.3,23.42,57334.0,18.5798,18.6115,18.4925,18.5877,57334.0
2016-05-02 09:50:00,23.42,23.51,23.38,23.38,45054.0,18.5877,18.6592,18.556,18.556,45054.0
2016-05-02 10:00:00,23.41,23.5,23.41,23.49,49973.0,18.5798,18.6512,18.5798,18.6433,49973.0
2016-05-02 10:10:00,23.5,23.5,23.44,23.45,62429.0,18.6512,18.6512,18.6036,18.6115,62429.0
2016-05-02 10:20:00,23.45,23.5,23.41,23.42,44079.0,18.6115,18.6512,18.5798,18.5877,44079.0
2016-05-02 10:30:00,23.42,23.45,23.33,23.33,31699.0,18.5877,18.6115,18.5163,18.5163,31699.0
2016-05-02 10:40:00,23.33,23.41,23.33,23.41,16827.0,18.5163,18.5798,18.5163,18.5798,16827.0
2016-05-02 10:50:00,23.4,23.4,23.29,23.35,101608.0,18.5719,18.5719,18.4846,18.5322,101608.0
2016-05-02 11:00:00,23.35,23.39,23.31,23.34,52437.0,18.5322,18.5639,18.5004,18.5242,52437.0
2016-05-02 11:10:00,23.34,23.41,23.32,23.33,53639.0,18.5242,18.5798,18.5084,18.5163,53639.0
2016-05-02 11:20:00,23.34,23.34,23.27,23.3,35452.0,18.5242,18.5242,18.4687,18.4925,35452.0
2016-05-02 11:30:00,23.3,23.37,23.3,23.37,48901.0,18.4925,18.548,18.4925,18.548,48901.0
2016-05-02 11:40:00,23.37,23.39,23.3,23.32,19396.0,18.548,18.5639,18.4925,18.5084,19396.0
2016-05-02 11:50:00,23.32,23.35,23.28,23.32,23591.0,18.5084,18.5322,18.4766,18.5084,23591.0
2016-05-02 12:00:00,23.31,23.31,23.22,23.23,53102.0,18.5004,18.5004,18.429,18.4369,53102.0
2016-05-02 12:10:00,23.22,23.27,23.2,23.27,43064.0,18.429,18.4687,18.4131,18.4687,43064.0
2016-05-02 12:20:00,23.28,23.3,23.27,23.29,23433.0,18.4766,18.4925,18.4687,18.4846,23433.0
2016-05-02 12:30:00,23.29,23.33,23.28,23.31,39546.0,18.4846,18.5163,18.4766,18.5004,39546.0
2016-05-02 12:40:00,23.31,23.31,23.25,23.26,42009.0,18.5004,18.5004,18.4528,18.4607,42009.0
2016-05-02 12:50:00,23.26,23.3,23.25,23.27,35818.0,18.4607,18.4925,18.4528,18.4687,35818.0
2016-05-02 13:00:00,23.27,23.31,23.26,23.3,29085.0,18.4687,18.5004,18.4607,18.4925,29085.0
2016-05-02 13:10:00,23.31,23.4,23.29,23.37,46211.0,18.5004,18.5719,18.4846,18.548,46211.0
2016-05-02 13:20:00,23.37,23.4,23.35,23.38,26498.0,18.548,18.5719,18.5322,18.556,26498.0
2016-05-02 13:30:00,23.39,23.39,23.34,23.36,23644.0,18.5639,18.5639,18.5242,18.5401,23644.0
2016-05-02 13:40:00,23.36,23.37,23.35,23.37,17353.0,18.5401,18.548,18.5322,18.548,17353.0
2016-05-02 13:50:00,23.37,23.37,23.32,23.33,19005.0,18.548,18.548,18.5084,18.5163,19005.0
2016-05-02 14:00:00,23.33,23.36,23.32,23.33,28358.0,18.5163,18.5401,18.5084,18.5163,28358.0
2016-05-02 14:10:00,23.33,23.37,23.32,23.37,37984.0,18.5163,18.548,18.5084,18.548,37984.0
2016-05-02 14:20:00,23.37,23.38,23.33,23.34,37119.0,18.548,18.556,18.5163,18.5242,37119.0
2016-05-02 14:30:00,23.34,23.36,23.34,23.34,26140.0,18.5242,18.5401,18.5242,18.5242,26140.0
2016-05-02 14:40:00,23.33,23.35,23.33,23.34,22094.0,18.5163,18.5322,18.5163,18.5242,22094.0
2016-05-02 14:50:00,23.34,23.35,23.29,23.33,59326.0,18.5242,18.5322,18.4846,18.5163,59326.0
2016-05-02 15:00:00,23.32,23.34,23.31,23.33,37385.0,18.5084,18.5242,18.5004,18.5163,37385.0
2016-05-02 15:10:00,23.33,23.33,23.3,23.3,34143.0,18.5163,18.5163,18.4925,18.4925,34143.0
2016-05-02 15:20:00,23.3,23.31,23.29,23.29,42381.0,18.4925,18.5004,18.4846,18.4846,42381.0
2016-05-02 15:30:00,23.29,23.31,23.25,23.3,189137.0,18.4846,18.5004,18.4528,18.4925,189137.0
2016-05-02 15:40:00,23.31,23.31,23.26,23.27,153989.0,18.5004,18.5004,18.4607,18.4687,153989.0
2016-05-02 15:50:00,23.28,23.3,23.27,23.3,203340.0,18.4766,18.4925,18.4687,18.4925,203340.0
2016-05-03 09:30:00,23.15,23.16,22.81,22.84,92251.0,18.3734,18.3814,18.1036,18.1274,92251.0
2016-05-03 09:40:00,22.83,22.89,22.76,22.81,95543.0,18.1195,18.1671,18.0639,18.1036,95543.0
2016-05-03 09:50:00,22.8,22.94,22.79,22.88,111066.0,18.0957,18.2068,18.0877,18.1591,111066.0
2016-05-03 10:00:00,22.88,22.9,22.79,22.8,65094.0,18.1591,18.175,18.0877,18.0957,65094.0
2016-05-03 10:10:00,22.8,22.88,22.76,22.88,80176.0,18.0957,18.1591,18.0639,18.1591,80176.0
2016-05-03 10:20:00,22.88,23.02,22.87,22.94,78059.0,18.1591,18.2703,18.1512,18.2068,78059.0
2016-05-03 10:30:00,22.94,22.95,22.82,22.85,88821.0,18.2068,18.2147,18.1115,18.1353,88821.0
2016-05-03 10:40:00,22.86,22.97,22.83,22.96,73214.0,18.1433,18.2306,18.1195,18.2226,73214.0
2016-05-03 10:50:00,22.96,23.0,22.88,22.94,55498.0,18.2226,18.2544,18.1591,18.2068,55498.0
2016-05-03 11:00:00,22.94,23.05,22.91,23.04,58002.0,18.2068,18.2941,18.183,18.2861,58002.0
2016-05-03 11:10:00,23.05,23.05,22.95,22.98,40164.0,18.2941,18.2941,18.2147,18.2385,40164.0
2016-05-03 11:20:00,22.97,22.98,22.95,22.95,33601.0,18.2306,18.2385,18.2147,18.2147,33601.0
2016-05-03 11:30:00,22.94,23.04,22.91,23.04,47038.0,18.2068,18.2861,18.183,18.2861,47038.0
2016-05-03 11:40:00,23.04,23.07,23.02,23.06,38646.0,18.2861,18.3099,18.2703,18.302,38646.0
2016-05-03 11:50:00,23.07,23.11,23.05,23.05,63701.0,18.3099,18.3417,18.2941,18.2941,63701.0
2016-05-03 12:00:00,23.05,23.08,22.99,23.04,30815.0,18.2941,18.3179,18.2464,18.2861,30815.0
2016-05-03 12:10:00,23.03,23.04,23.01,23.02,17386.0,18.2782,18.2861,18.2623,18.2703,17386.0
2016-05-03 12:20:00,23.02,23.03,22.99,23.0,29839.0,18.2703,18.2782,18.2464,18.2544,29839.0
2016-05-03 12:30:00,23.01,23.04,23.01,23.03,26464.0,18.2623,18.2861,18.2623,18.2782,26464.0
2016-05-03 12:40:00,23.04,23.05,23.01,23.03,12655.0,18.2861,18.2941,18.2623,18.2782,12655.0
2016-05-03 12:50:00,23.03,23.04,23.0,23.01,20933.0,18.2782,18.2861,18.2544,18.2623,20933.0
2016-05-03 13:00:00,23.01,23.06,22.99,23.06,36380.0,18.2623,18.302,18.2464,18.302,36380.0
2016-05-03 13:10:00,23.06,23.06,23.05,23.05,9812.0,18.302,18.302,18.2941,18.2941,9812.0
2016-05-03 13:20:00,23.05,23.06,23.02,23.02,23295.0,18.2941,18.302,18.2703,18.2703,23295.0
2016-05-03 13:30:00,23.03,23.1,23.02,23.1,28427.0,18.2782,18.3338,18.2703,18.3338,28427.0
2016-05-03 13:40:00,23.1,23.1,23.07,23.08,12799.0,18.3338,18.3338,18.3099,18.3179,12799.0
2016-05-03 13:50:00,23.08,23.1,23.03,23.03,21800.0,18.3179,18.3338,18.2782,18.2782,21800.0
2016-05-03 14:00:00,23.03,23.03,23.0,23.03,31453.0,18.2782,18.2782,18.2544,18.2782,31453.0
2016-05-03 14:10:00,23.04,23.05,22.98,22.98,32928.0,18.2861,18.2941,18.2385,18.2385,32928.0
2016-05-03 14:20:00,22.99,23.04,22.98,23.03,51689.0,18.2464,18.2861,18.2385,18.2782,51689.0
2016-05-03 14:30:00,23.04,23.06,23.03,23.05,32896.0,18.2861,18.302,18.2782,18.2941,32896.0
2016-05-03 14:40:00,23.04,23.05,22.97,22.97,36590.0,18.2861,18.2941,18.2306,18.2306,36590.0
2016-05-03 14:50:00,22.97,23.02,22.97,23.01,65322.0,18.2306,18.2703,18.2306,18.2623,65322.0
2016-05-03 15:00:00,23.01,23.01,22.98,22.99,63380.0,18.2623,18.2623,18.2385,18.2464,63380.0
2016-05-03 15:10:00,22.99,23.01,22.98,23.01,59057.0,18.2464,18.2623,18.2385,18.2623,59057.0
2016-05-03 15:20:00,23.0,23.01,22.97,22.99,104350.0,18.2544,18.2623,18.2306,18.2464,104350.0
2016-05-03 15:30:00,23.0,23.01,22.97,22.98,111734.0,18.2544,18.2623,18.2306,18.2385,111734.0
2016-05-03 15:40:00,22.98,23.02,22.98,23.02,153095.0,18.2385,18.2703,18.2385,18.2703,153095.0
2016-05-03 15:50:00,23.01,23.01,22.96,23.0,393539.0,18.2623,18.2623,18.2226,18.2544,393539.0
2016-05-04 09:30:00,22.87,23.01,22.81,22.97,56002.0,18.1512,18.2623,18.1036,18.2306,56002.0
2016-05-04 09:40:00,22.98,23.02,22.93,22.99,150513.0,18.2385,18.2703,18.1988,18.2464,150513.0
2016-05-04 09:50:00,22.99,23.0,22.92,22.99,97141.0,18.2464,18.2544,18.1909,18.2464,97141.0
2016-05-04 10:00:00,22.99,23.02,22.9,22.95,63375.0,18.2464,18.2703,18.175,18.2147,63375.0
2016-05-04 10:10:00,22.95,23.03,22.94,23.03,62749.0,18.2147,18.2782,18.2068,18.2782,62749.0
2016-05-04 10:20:00,23.03,23.03,22.96,22.99,53593.0,18.2782,18.2782,18.2226,18.2464,53593.0
2016-05-04 10:30:00,22.99,23.0,22.86,22.92,49430.0,18.2464,18.2544,18.1433,18.1909,49430.0
2016-05-04 10:40:00,22.92,22.93,22.84,22.84,50373.0,18.1909,18.1988,18.1274,18.1274,50373.0
2016-05-04 10:50:00,22.84,22.93,22.82,22.93,77237.0,18.1274,18.1988,18.1115,18.1988,77237.0
2016-05-04 11:00:00,22.93,22.98,22.91,22.92,101216.0,18.1988,18.2385,18.183,18.1909,101216.0
2016-05-04 11:10:00,22.92,22.93,22.82,22.82,39148.0,18.1909,18.1988,18.1115,18.1115,39148.0
2016-05-04 11:20:00,22.82,22.83,22.75,22.76,45039.0,18.1115,18.1195,18.056,18.0639,45039.0
2016-05-04 11:30:00,22.77,22.89,22.77,22.87,57868.0,18.0718,18.1671,18.0718,18.1512,57868.0
2016-05-04 11:40:00,22.87,22.89,22.84,22.88,33356.0,18.1512,18.1671,18.1274,18.1591,33356.0
2016-05-04 11:50:00,22.88,22.88,22.82,22.86,53448.0,18.1591,18.1591,18.1115,18.1433,53448.0
2016-05-04 12:00:00,22.85,22.87,22.81,22.81,42048.0,18.1353,18.1512,18.1036,18.1036,42048.0
2016-05-04 12:10:00,22.81,22.89,22.81,22.86,32174.0,18.1036,18.1671,18.1036,18.1433,32174.0
2016-05-04 12:20:00,22.86,22.89,22.85,22.85,31997.0,18.1433,18.1671,18.1353,18.1353,31997.0
2016-05-04 12:30:00,22.86,22.9,22.85,22.86,34682.0,18.1433,18.175,18.1353,18.1433,34682.0
2016-05-04 12:40:00,22.85,22.87,22.82,22.85,28285.0,18.1353,18.1512,18.1115,18.1353,28285.0
2016-05-04 12:50:00,22.85,22.88,22.83,22.86,33269.0,18.1353,18.1591,18.1195,18.1433,33269.0
2016-05-04 13:00:00,22.85,22.93,22.85,22.89,64686.0,18.1353,18.1988,18.1353,18.1671,64686.0
2016-05-04 13:10:00,22.89,22.92,22.86,22.92,35685.0,18.1671,18.1909,18.1433,18.1909,35685.0
2016-05-04 13:20:00,22.91,22.93,22.88,22.9,34848.0,18.183,18.1988,18.1591,18.175,34848.0
2016-05-04 13:30:00,22.9,22.9,22.83,22.84,40771.0,18.175,18.175,18.1195,18.1274,40771.0
2016-05-04 13:40:00,22.83,22.87,22.82,22.86,38756.0,18.1195,18.1512,18.1115,18.1433,38756.0
2016-05-04 13:50:00,22.86,22.87,22.79,22.82,47273.0,18.1433,18.1512,18.0877,18.1115,47273.0
2016-05-04 14:00:00,22.81,22.83,22.78,22.83,57424.0,18.1036,18.1195,18.0798,18.1195,57424.0
2016-05-04 14:10:00,22.82,22.83,22.81,22.82,29910.0,18.1115,18.1195,18.1036,18.1115,29910.0
2016-05-04 14:20:00,22.81,22.9,22.81,22.9,66664.0,18.1036,18.175,18.1036,18.175,66664.0
2016-05-04 14:30:00,22.9,22.9,22.86,22.88,32866.0,18.175,18.175,18.1433,18.1591,32866.0
2016-05-04 14:40:00,22.89,22.9,22.86,22.88,37286.0,18.1671,18.175,18.1433,18.1591,37286.0
2016-05-04 14:50:00,22.87,22.91,22.87,22.89,49640.0,18.1512,18.183,18.1512,18.1671,49640.0
2016-05-04 15:00:00,22.88,22.91,22.87,22.89,44877.0,18.1591,18.183,18.1512,18.1671,44877.0
2016-05-04 15:10:00,22.89,22.96,22.87,22.96,57464.0,18.1671,18.2226,18.1512,18.2226,57464.0
2016-05-04 15:20:00,22.96,22.96,22.92,22.93,68607.0,18.2226,18.2226,18.1909,18.1988,68607.0
2016-05-04 15:30:00,22.93,22.94,22.92,22.93,68993.0,18.1988,18.2068,18.1909,18.1988,68993.0
2016-05-04 15:40:00,22.93,22.97,22.92,22.96,106140.0,18.1988,18.2306,18.1909,18.2226,106140.0
2016-05-04 15:50:00,22.95,22.95,22.9,22.9,252055.0,18.2147,18.2147,18.175,18.175,252055.0
2016-05-05 09:30:00,22.98,23.1,22.8,22.89,84520.0,18.2385,18.3338,18.0957,18.1671,84520.0
2016-05-05 09:40:00,22.89,22.94,22.8,22.92,89224.0,18.1671,18.2068,18.0957,18.1909,89224.0
2016-05-05 09:50:00,22.93,23.08,22.92,23.02,53825.0,18.1988,18.3179,18.1909,18.2703,53825.0
2016-05-05 10:00:00,23.01,23.04,22.93,22.98,66321.0,18.2623,18.2861,18.1988,18.2385,66321.0
2016-05-05 10:10:00,22.98,23.04,22.88,22.94,46605.0,18.2385,18.2861,18.1591,18.2068,46605.0
2016-05-05 10:20:00,22.93,22.95,22.86,22.9,47625.0,18.1988,18.2147,18.1433,18.175,47625.0
2016-05-05 10:30:00,22.91,23.0,22.88,22.98,144901.0,18.183,18.2544,18.1591,18.2385,144901.0
2016-05-05 10:40:00,22.99,23.04,22.98,23.03,48038.0,18.2464,18.2861,18.2385,18.2782,48038.0
2016-05-05 10:50:00,23.01,23.04,22.99,23.01,28838.0,18.2623,18.2861,18.2464,18.2623,28838.0
2016-05-05 11:00:00,23.01,23.07,22.98,23.02,106621.0,18.2623,18.3099,18.2385,18.2703,106621.0
2016-05-05 11:10:00,23.02,23.08,23.01,23.06,80337.0,18.2703,18.3179,18.2623,18.302,80337.0
2016-05-05 11:20:00,23.07,23.07,23.01,23.02,112990.0,18.3099,18.3099,18.2623,18.2703,112990.0
2016-05-05 11:30:00,23.02,23.04,22.98,22.99,77027.0,18.2703,18.2861,18.2385,18.2464,77027.0
2016-05-05 11:40:00,22.99,23.02,22.98,22.99,52998.0,18.2464,18.2703,18.2385,18.2464,52998.0
2016-05-05 11:50:00,23.0,23.03,22.96,22.99,60293.0,18.2544,18.2782,18.2226,18.2464,60293.0
2016-05-05 12:00:00,22.99,23.02,22.97,22.97,36527.0,18.2464,18.2703,18.2306,18.2306,36527.0
2016-05-05 12:10:00,22.96,22.99,22.95,22.97,36013.0,18.2226,18.2464,18.2147,18.2306,36013.0
2016-05-05 12:20:00,22.97,22.99,22.96,22.98,22270.0,18.2306,18.2464,18.2226,18.2385,22270.0
2016-05-05 12:30:00,22.98,22.99,22.94,22.96,52762.0,18.2385,18.2464,18.2068,18.2226,52762.0
2016-05-05 12:40:00,22.97,22.98,22.95,22.98,28235.0,18.2306,18.2385,18.2147,18.2385,28235.0
2016-05-05 12:50:00,22.98,23.02,22.98,22.99,53429.0,18.2385,18.2703,18.2385,18.2464,53429.0
2016-05-05 13:00:00,22.98,22.99,22.93,22.93,36553.0,18.2385,18.2464,18.1988,18.1988,36553.0
2016-05-05 13:10:00,22.93,22.95,22.9,22.94,48022.0,18.1988,18.2147,18.175,18.2068,48022.0
2016-05-05 13:20:00,22.94,22.94,22.86,22.87,53421.0,18.2068,18.2068,18.1433,18.1512,53421.0
2016-05-05 13:30:00,22.87,22.9,22.84,22.85,37110.0,18.1512,18.175,18.1274,18.1353,37110.0
2016-05-05 13:40:00,22.85,22.91,22.85,22.88,71901.0,18.1353,18.183,18.1353,18.1591,71901.0
2016-05-05 13:50:00,22.88,22.89,22.8,22.81,60343.0,18.1591,18.1671,18.0957,18.1036,60343.0
2016-05-05 14:00:00,22.82,22.85,22.77,22.84,55448.0,18.1115,18.1353,18.0718,18.1274,55448.0
2016-05-05 14:10:00,22.85,22.85,22.79,22.79,48383.0,18.1353,18.1353,18.0877,18.0877,48383.0
2016-05-05 14:20:00,22.8,22.88,22.79,22.85,61479.0,18.0957,18.1591,18.0877,18.1353,61479.0
2016-05-05 14:30:00,22.86,22.89,22.85,22.87,68052.0,18.1433,18.1671,18.1353,18.1512,68052.0
2016-05-05 14:40:00,22.87,22.91,22.85,22.91,46056.0,18.1512,18.183,18.1353,18.183,46056.0
2016-05-05 14:50:00,22.91,22.92,22.83,22.83,80502.0,18.183,18.1909,18.1195,18.1195,80502.0
2016-05-05 15:00:00,22.82,22.84,22.79,22.84,57864.0,18.1115,18.1274,18.0877,18.1274,57864.0
2016-05-05 15:10:00,22.84,22.87,22.83,22.85,61046.0,18.1274,18.1512,18.1195,18.1353,61046.0
2016-05-05 15:20:00,22.85,22.85,22.83,22.83,59387.0,18.1353,18.1353,18.1195,18.1195,59387.0
2016-05-05 15:30:00,22.84,22.84,22.83,22.84,92892.0,18.1274,18.1274,18.1195,18.1274,92892.0
2016-05-05 15:40:00,22.84,22.9,22.83,22.89,181894.0,18.1274,18.175,18.1195,18.1671,181894.0
2016-05-05 15:50:00,22.88,22.88,22.81,22.82,377096.0,18.1591,18.1591,18.1036,18.1115,377096.0
2016-05-06 09:30:00,22.7,22.89,22.5,22.85,83899.0,18.0163,18.1671,17.8576,18.1353,83899.0
2016-05-06 09:40:00,22.84,22.95,22.83,22.87,37654.0,18.1274,18.2147,18.1195,18.1512,37654.0
2016-05-06 09:50:00,22.86,22.9,22.79,22.8,42067.0,18.1433,18.175,18.0877,18.0957,42067.0
2016-05-06 10:00:00,22.8,22.98,22.76,22.96,62050.0,18.0957,18.2385,18.0639,18.2226,62050.0
2016-05-06 10:10:00,22.96,22.97,22.87,22.89,59276.0,18.2226,18.2306,18.1512,18.1671,59276.0
2016-05-06 10:20:00,22.88,22.9,22.8,22.89,74956.0,18.1591,18.175,18.0957,18.1671,74956.0
2016-05-06 10:30:00,22.88,22.91,22.81,22.86,99617.0,18.1591,18.183,18.1036,18.1433,99617.0
2016-05-06 10:40:00,22.85,22.87,22.79,22.82,56011.0,18.1353,18.1512,18.0877,18.1115,56011.0
2016-05-06 10:50:00,22.82,22.94,22.81,22.93,97938.0,18.1115,18.2068,18.1036,18.1988,97938.0
2016-05-06 11:00:00,22.94,23.04,22.93,23.0,80242.0,18.2068,18.2861,18.1988,18.2544,80242.0
2016-05-06 11:10:00,23.01,23.09,22.99,23.07,120609.0,18.2623,18.3258,18.2464,18.3099,120609.0
2016-05-06 11:20:00,23.09,23.15,23.08,23.14,99383.0,18.3258,18.3734,18.3179,18.3655,99383.0
2016-05-06 11:30:00,23.15,23.15,23.04,23.07,108026.0,18.3734,18.3734,18.2861,18.3099,108026.0
2016-05-06 11:40:00,23.07,23.07,22.97,22.98,69927.0,18.3099,18.3099,18.2306,18.2385,69927.0
2016-05-06 11:50:00,22.98,23.0,22.95,22.97,46375.0,18.2385,18.2544,18.2147,18.2306,46375.0
2016-05-06 12:00:00,22.96,23.04,22.96,23.04,35973.0,18.2226,18.2861,18.2226,18.2861,35973.0
2016-05-06 12:10:00,23.04,23.06,23.02,23.03,31853.0,18.2861,18.302,18.2703,18.2782,31853.0
2016-05-06 12:20:00,23.03,23.06,23.02,23.02,28313.0,18.2782,18.302,18.2703,18.2703,28313.0
2016-05-06 12:30:00,23.03,23.05,23.01,23.02,37624.0,18.2782,18.2941,18.2623,18.2703,37624.0
2016-05-06 12:40:00,23.02,23.05,23.01,23.01,35350.0,18.2703,18.2941,18.2623,18.2623,35350.0
2016-05-06 12:50:00,23.01,23.03,23.0,23.02,43031.0,18.2623,18.2782,18.2544,18.2703,43031.0
2016-05-06 13:00:00,23.03,23.05,23.01,23.02,22864.0,18.2782,18.2941,18.2623,18.2703,22864.0
2016-05-06 13:10:00,23.01,23.06,23.01,23.06,42322.0,18.2623,18.302,18.2623,18.302,42322.0
2016-05-06 13:20:00,23.06,23.07,23.02,23.03,36358.0,18.302,18.3099,18.2703,18.2782,36358.0
2016-05-06 13:30:00,23.03,23.04,23.0,23.02,23583.0,18.2782,18.2861,18.2544,18.2703,23583.0
2016-05-06 13:40:00,23.01,23.06,22.99,23.05,40636.0,18.2623,18.302,18.2464,18.2941,40636.0
2016-05-06 13:50:00,23.05,23.14,23.04,23.13,28909.0,18.2941,18.3655,18.2861,18.3576,28909.0
2016-05-06 14:00:00,23.13,23.24,23.12,23.23,78741.0,18.3576,18.4449,18.3496,18.4369,78741.0
2016-05-06 14:10:00,23.23,23.24,23.2,23.22,53271.0,18.4369,18.4449,18.4131,18.429,53271.0
2016-05-06 14:20:00,23.22,23.23,23.19,23.2,40371.0,18.429,18.4369,18.4052,18.4131,40371.0
2016-05-06 14:30:00,23.21,23.22,23.18,23.22,31764.0,18.4211,18.429,18.3972,18.429,31764.0
2016-05-06 14:40:00,23.21,23.23,23.18,23.2,38825.0,18.4211,18.4369,18.3972,18.4131,38825.0
2016-05-06 14:50:00,23.21,23.21,23.17,23.17,18653.0,18.4211,18.4211,18.3893,18.3893,18653.0
2016-05-06 15:00:00,23.17,23.2,23.15,23.19,86191.0,18.3893,18.4131,18.3734,18.4052,86191.0
2016-05-06 15:10:00,23.19,23.2,23.15,23.16,75803.0,18.4052,18.4131,18.3734,18.3814,75803.0
2016-05-06 15:20:00,23.16,23.21,23.15,23.21,102414.0,18.3814,18.4211,18.3734,18.4211,102414.0
2016-05-06 15:30:00,23.21,23.21,23.12,23.16,81989.0,18.4211,18.4211,18.3496,18.3814,81989.0
2016-05-06 15:40:00,23.16,23.17,23.13,23.13,69309.0,18.3814,18.3893,18.3576,18.3576,69309.0
2016-05-06 15:50:00,23.14,23.16,23.13,23.15,172201.0,18.3655,18.3814,18.3576,18.3734,172201.0
2016-05-09 09:30:00,23.19,23.2,23.04,23.13,44254.0,18.4052,18.4131,18.2861,18.3576,44254.0
2016-05-09 09:40:00,23.14,23.17,23.0,23.0,41558.0,18.3655,18.3893,18.2544,18.2544,41558.0
2016-05-09 09:50:00,23.0,23.12,23.0,23.12,59196.0,18.2544,18.3496,18.2544,18.3496,59196.0
2016-05-09 10:00:00,23.11,23.21,23.08,23.17,41199.0,18.3417,18.4211,18.3179,18.3893,41199.0
2016-05-09 10:10:00,23.17,23.18,23.07,23.12,66846.0,18.3893,18.3972,18.3099,18.3496,66846.0
2016-05-09 10:20:00,23.11,23.14,22.98,23.06,40842.0,18.3417,18.3655,18.2385,18.302,40842.0
2016-05-09 10:30:00,23.05,23.07,22.98,23.01,44564.0,18.2941,18.3099,18.2385,18.2623,44564.0
2016-05-09 10:40:00,23.02,23.07,23.01,23.07,37330.0,18.2703,18.3099,18.2623,18.3099,37330.0
2016-05-09 10:50:00,23.06,23.08,22.99,23.01,40692.0,18.302,18.3179,18.2464,18.2623,40692.0
2016-05-09 11:00:00,23.01,23.08,22.99,23.01,34560.0,18.2623,18.3179,18.2464,18.2623,34560.0
2016-05-09 11:10:00,23.01,23.01,22.92,22.96,37122.0,18.2623,18.2623,18.1909,18.2226,37122.0
2016-05-09 11:20:00,22.95,23.01,22.93,23.0,38404.0,18.2147,18.2623,18.1988,18.2544,38404.0
2016-05-09 11:30:00,23.0,23.05,22.97,23.05,25683.0,18.2544,18.2941,18.2306,18.2941,25683.0
2016-05-09 11:40:00,23.04,23.1,23.03,23.05,65770.0,18.2861,18.3338,18.2782,18.2941,65770.0
2016-05-09 11:50:00,23.05,23.06,23.0,23.0,12964.0,18.2941,18.302,18.2544,18.2544,12964.0
2016-05-09 12:00:00,23.0,23.04,22.94,22.95,36079.0,18.2544,18.2861,18.2068,18.2147,36079.0
2016-05-09 12:10:00,22.95,23.03,22.95,23.03,28584.0,18.2147,18.2782,18.2147,18.2782,28584.0
2016-05-09 12:20:00,23.02,23.06,23.02,23.04,13744.0,18.2703,18.302,18.2703,18.2861,13744.0
2016-05-09 12:30:00,23.05,23.05,23.02,23.04,17218.0,18.2941,18.2941,18.2703,18.2861,17218.0
2016-05-09 12:40:00,23.04,23.1,23.03,23.1,16106.0,18.2861,18.3338,18.2782,18.3338,16106.0
2016-05-09 12:50:00,23.1,23.1,23.06,23.09,17843.0,18.3338,18.3338,18.302,18.3258,17843.0
2016-05-09 13:00:00,23.08,23.1,23.07,23.09,38074.0,18.3179,18.3338,18.3099,18.3258,38074.0
2016-05-09 13:10:00,23.09,23.1,23.02,23.03,27258.0,18.3258,18.3338,18.2703,18.2782,27258.0
2016-05-09 13:20:00,23.03,23.04,23.01,23.03,19672.0,18.2782,18.2861,18.2623,18.2782,19672.0
2016-05-09 13:30:00,23.03,23.06,23.02,23.03,35806.0,18.2782,18.302,18.2703,18.2782,35806.0
2016-05-09 13:40:00,23.03,23.05,23.0,23.01,25478.0,18.2782,18.2941,18.2544,18.2623,25478.0
2016-05-09 13:50:00,23.01,23.02,22.97,22.99,56306.0,18.2623,18.2703,18.2306,18.2464,56306.0
2016-05-09 14:00:00,22.99,23.0,22.96,22.98,44400.0,18.2464,18.2544,18.2226,18.2385,44400.0
2016-05-09 14:10:00,22.98,23.02,22.97,23.02,39811.0,18.2385,18.2703,18.2306,18.2703,39811.0
2016-05-09 14:20:00,23.01,23.08,23.01,23.07,23103.0,18.2623,18.3179,18.2623,18.3099,23103.0
2016-05-09 14:30:00,23.05,23.07,23.05,23.07,27089.0,18.2941,18.3099,18.2941,18.3099,27089.0
2016-05-09 14:40:00,23.06,23.12,23.06,23.11,34559.0,18.302,18.3496,18.302,18.3417,34559.0
2016-05-09 14:50:00,23.11,23.15,23.1,23.13,18869.0,18.3417,18.3734,18.3338,18.3576,18869.0
2016-05-09 15:00:00,23.12,23.14,23.1,23.13,42966.0,18.3496,18.3655,18.3338,18.3576,42966.0
2016-05-09 15:10:00,23.13,23.14,23.11,23.11,45016.0,18.3576,18.3655,18.3417,18.3417,45016.0
2016-05-09 15:20:00,23.11,23.13,23.1,23.11,52156.0,18.3417,18.3576,18.3338,18.3417,52156.0
2016-05-09 15:30:00,23.11,23.14,23.1,23.12,51384.0,18.3417,18.3655,18.3338,18.3496,51384.0
2016-05-09 15:40:00,23.11,23.12,23.06,23.08,63245.0,18.3417,18.3496,18.302,18.3179,63245.0
2016-05-09 15:50:00,23.08,23.08,23.0,23.01,330223.0,18.3179,18.3179,18.2544,18.2623,330223.0
2016-05-10 09:30:00,23.16,23.18,23.01,23.08,42671.0,18.3814,18.3972,18.2623,18.3179,42671.0
2016-05-10 09:40:00,23.07,23.32,23.04,23.32,60911.0,18.3099,18.5084,18.2861,18.5084,60911.0
2016-05-10 09:50:00,23.31,23.32,23.14,23.17,39817.0,18.5004,18.5084,18.3655,18.3893,39817.0
2016-05-10 10:00:00,23.17,23.17,23.09,23.1,103214.0,18.3893,18.3893,18.3258,18.3338,103214.0
2016-05-10 10:10:00,23.1,23.22,23.1,23.15,37317.0,18.3338,18.429,18.3338,18.3734,37317.0
2016-05-10 10:20:00,23.14,23.18,23.12,23.17,40800.0,18.3655,18.3972,18.3496,18.3893,40800.0
2016-05-10 10:30:00,23.18,23.29,23.17,23.26,51455.0,18.3972,18.4846,18.3893,18.4607,51455.0
2016-05-10 10:40:00,23.25,23.32,23.24,23.32,28186.0,18.4528,18.5084,18.4449,18.5084,28186.0
2016-05-10 10:50:00,23.32,23.33,23.28,23.33,32874.0,18.5084,18.5163,18.4766,18.5163,32874.0
2016-05-10 11:00:00,23.32,23.37,23.32,23.37,38225.0,18.5084,18.548,18.5084,18.548,38225.0
2016-05-10 11:10:00,23.37,23.38,23.33,23.36,40421.0,18.548,18.556,18.5163,18.5401,40421.0
2016-05-10 11:20:00,23.36,23.37,23.34,23.36,35865.0,18.5401,18.548,18.5242,18.5401,35865.0
2016-05-10 11:30:00,23.36,23.39,23.35,23.38,49450.0,18.5401,18.5639,18.5322,18.556,49450.0
2016-05-10 11:40:00,23.38,23.41,23.33,23.37,43161.0,18.556,18.5798,18.5163,18.548,43161.0
2016-05-10 11:50:00,23.36,23.4,23.35,23.39,35542.0,18.5401,18.5719,18.5322,18.5639,35542.0
2016-05-10 12:00:00,23.39,23.43,23.38,23.42,26353.0,18.5639,18.5957,18.556,18.5877,26353.0
2016-05-10 12:10:00,23.42,23.43,23.4,23.43,76541.0,18.5877,18.5957,18.5719,18.5957,76541.0
2016-05-10 12:20:00,23.42,23.44,23.41,23.44,24169.0,18.5877,18.6036,18.5798,18.6036,24169.0
2016-05-10 12:30:00,23.44,23.45,23.34,23.34,89042.0,18.6036,18.6115,18.5242,18.5242,89042.0
2016-05-10 12:40:00,23.35,23.39,23.34,23.38,23368.0,18.5322,18.5639,18.5242,18.556,23368.0
2016-05-10 12:50:00,23.38,23.44,23.36,23.41,37280.0,18.556,18.6036,18.5401,18.5798,37280.0
2016-05-10 13:00:00,23.42,23.45,23.42,23.43,17633.0,18.5877,18.6115,18.5877,18.5957,17633.0
2016-05-10 13:10:00,23.44,23.44,23.4,23.41,40762.0,18.6036,18.6036,18.5719,18.5798,40762.0
2016-05-10 13:20:00,23.41,23.45,23.41,23.44,34873.0,18.5798,18.6115,18.5798,18.6036,34873.0
2016-05-10 13:30:00,23.43,23.44,23.39,23.39,23486.0,18.5957,18.6036,18.5639,18.5639,23486.0
2016-05-10 13:40:00,23.39,23.41,23.38,23.41,20212.0,18.5639,18.5798,18.556,18.5798,20212.0
2016-05-10 13:50:00,23.41,23.47,23.4,23.45,32390.0,18.5798,18.6274,18.5719,18.6115,32390.0
2016-05-10 14:00:00,23.46,23.46,23.41,23.44,22584.0,18.6195,18.6195,18.5798,18.6036,22584.0
2016-05-10 14:10:00,23.44,23.45,23.42,23.44,24179.0,18.6036,18.6115,18.5877,18.6036,24179.0
2016-05-10 14:20:00,23.45,23.45,23.39,23.41,50863.0,18.6115,18.6115,18.5639,18.5798,50863.0
2016-05-10 14:30:00,23.41,23.41,23.39,23.41,13375.0,18.5798,18.5798,18.5639,18.5798,13375.0
2016-05-10 14:40:00,23.41,23.45,23.4,23.45,33864.0,18.5798,18.6115,18.5719,18.6115,33864.0
2016-05-10 14:50:00,23.44,23.44,23.42,23.43,23248.0,18.6036,18.6036,18.5877,18.5957,23248.0
2016-05-10 15:00:00,23.43,23.43,23.42,23.43,16978.0,18.5957,18.5957,18.5877,18.5957,16978.0
2016-05-10 15:10:00,23.43,23.44,23.39,23.41,54692.0,18.5957,18.6036,18.5639,18.5798,54692.0
2016-05-10 15:20:00,23.4,23.45,23.4,23.45,42046.0,18.5719,18.6115,18.5719,18.6115,42046.0
2016-05-10 15:30:00,23.45,23.45,23.43,23.44,37972.0,18.6115,18.6115,18.5957,18.6036,37972.0
2016-05-10 15:40:00,23.43,23.45,23.42,23.43,78270.0,18.5957,18.6115,18.5877,18.5957,78270.0
2016-05-10 15:50:00,23.44,23.47,23.43,23.47,268306.0,18.6036,18.6274,18.5957,18.6274,268306.0
2016-05-11 09:30:00,23.46,23.51,23.25,23.48,62933.0,18.6195,18.6592,18.4528,18.6353,62933.0
2016-05-11 09:40:00,23.49,23.6,23.36,23.38,64793.0,18.6433,18.7306,18.5401,18.556,64793.0
2016-05-11 09:50:00,23.38,23.4,23.24,23.26,33529.0,18.556,18.5719,18.4449,18.4607,33529.0
2016-05-11 10:00:00,23.27,23.31,23.23,23.24,49302.0,18.4687,18.5004,18.4369,18.4449,49302.0
2016-05-11 10:10:00,23.25,23.38,23.25,23.34,190430.0,18.4528,18.556,18.4528,18.5242,190430.0
2016-05-11 10:20:00,23.34,23.45,23.34,23.4,46688.0,18.5242,18.6115,18.5242,18.5719,46688.0
2016-05-11 10:30:00,23.4,23.49,23.4,23.43,92136.0,18.5719,18.6433,18.5719,18.5957,92136.0
2016-05-11 10:40:00,23.43,23.44,23.38,23.41,36139.0,18.5957,18.6036,18.556,18.5798,36139.0
2016-05-11 10:50:00,23.41,23.49,23.4,23.47,40601.0,18.5798,18.6433,18.5719,18.6274,40601.0
2016-05-11 11:00:00,23.46,23.48,23.41,23.45,46059.0,18.6195,18.6353,18.5798,18.6115,46059.0
2016-05-11 11:10:00,23.45,23.5,23.43,23.48,38002.0,18.6115,18.6512,18.5957,18.6353,38002.0
2016-05-11 11:20:00,23.48,23.49,23.44,23.44,33665.0,18.6353,18.6433,18.6036,18.6036,33665.0
2016-05-11 11:30:00,23.44,23.5,23.43,23.48,27254.0,18.6036,18.6512,18.5957,18.6353,27254.0
2016-05-11 11:40:00,23.49,23.52,23.47,23.47,75259.0,18.6433,18.6671,18.6274,18.6274,75259.0
2016-05-11 11:50:00,23.48,23.52,23.48,23.52,34881.0,18.6353,18.6671,18.6353,18.6671,34881.0
2016-05-11 12:00:00,23.51,23.51,23.48,23.49,32257.0,18.6592,18.6592,18.6353,18.6433,32257.0
2016-05-11 12:10:00,23.5,23.51,23.49,23.5,13691.0,18.6512,18.6592,18.6433,18.6512,13691.0
2016-05-11 12:20:00,23.5,23.51,23.48,23.51,70001.0,18.6512,18.6592,18.6353,18.6592,70001.0
2016-05-11 12:30:00,23.5,23.52,23.48,23.49,47178.0,18.6512,18.6671,18.6353,18.6433,47178.0
2016-05-11 12:40:00,23.49,23.51,23.48,23.51,32921.0,18.6433,18.6592,18.6353,18.6592,32921.0
2016-05-11 12:50:00,23.5,23.5,23.46,23.47,68837.0,18.6512,18.6512,18.6195,18.6274,68837.0
2016-05-11 13:00:00,23.47,23.48,23.45,23.48,28443.0,18.6274,18.6353,18.6115,18.6353,28443.0
2016-05-11 13:10:00,23.48,23.5,23.46,23.46,16092.0,18.6353,18.6512,18.6195,18.6195,16092.0
2016-05-11 13:20:00,23.46,23.47,23.43,23.45,23299.0,18.6195,18.6274,18.5957,18.6115,23299.0
2016-05-11 13:30:00,23.45,23.49,23.45,23.47,32287.0,18.6115,18.6433,18.6115,18.6274,32287.0
2016-05-11 13:40:00,23.46,23.46,23.41,23.43,42263.0,18.6195,18.6195,18.5798,18.5957,42263.0
2016-05-11 13:50:00,23.43,23.43,23.37,23.38,64408.0,18.5957,18.5957,18.548,18.556,64408.0
2016-05-11 14:00:00,23.38,23.38,23.34,23.35,36471.0,18.556,18.556,18.5242,18.5322,36471.0
2016-05-11 14:10:00,23.34,23.37,23.31,23.33,56091.0,18.5242,18.548,18.5004,18.5163,56091.0
2016-05-11 14:20:00,23.33,23.37,23.32,23.36,32293.0,18.5163,18.548,18.5084,18.5401,32293.0
2016-05-11 14:30:00,23.35,23.38,23.35,23.35,23017.0,18.5322,18.556,18.5322,18.5322,23017.0
2016-05-11 14:40:00,23.35,23.36,23.34,23.35,28478.0,18.5322,18.5401,18.5242,18.5322,28478.0
2016-05-11 14:50:00,23.35,23.36,23.34,23.35,45852.0,18.5322,18.5401,18.5242,18.5322,45852.0
2016-05-11 15:00:00,23.35,23.38,23.34,23.36,38233.0,18.5322,18.556,18.5242,18.5401,38233.0
2016-05-11 15:10:00,23.37,23.37,23.34,23.34,19878.0,18.548,18.548,18.5242,18.5242,19878.0
2016-05-11 15:20:00,23.34,23.34,23.3,23.3,37460.0,18.5242,18.5242,18.4925,18.4925,37460.0
2016-05-11 15:30:00,23.31,23.34,23.31,23.33,52916.0,18.5004,18.5242,18.5004,18.5163,52916.0
2016-05-11 15:40:00,23.33,23.34,23.32,23.34,57173.0,18.5163,18.5242,18.5084,18.5242,57173.0
2016-05-11 15:50:00,23.33,23.35,23.31,23.33,229742.0,18.5163,18.5322,18.5004,18.5163,229742.0
2016-05-12 09:30:00,23.47,23.54,23.0,23.48,92534.0,18.6274,18.683,18.2544,18.6353,92534.0
2016-05-12 09:40:00,23.46,23.52,23.33,23.35,101011.0,18.6195,18.6671,18.5163,18.5322,101011.0
2016-05-12 09:50:00,23.34,23.35,23.19,23.2,51482.0,18.5242,18.5322,18.4052,18.4131,51482.0
2016-05-12 10:00:00,23.2,23.26,23.18,23.19,50294.0,18.4131,18.4607,18.3972,18.4052,50294.0
2016-05-12 10:10:00,23.19,23.22,23.13,23.14,33933.0,18.4052,18.429,18.3576,18.3655,33933.0
2016-05-12 10:20:00,23.14,23.19,23.13,23.13,32795.0,18.3655,18.4052,18.3576,18.3576,32795.0
2016-05-12 10:30:00,23.13,23.13,23.05,23.09,36466.0,18.3576,18.3576,18.2941,18.3258,36466.0
2016-05-12 10:40:00,23.09,23.09,23.0,23.02,52773.0,18.3258,18.3258,18.2544,18.2703,52773.0
2016-05-12 10:50:00,23.02,23.04,22.98,23.02,34002.0,18.2703,18.2861,18.2385,18.2703,34002.0
2016-05-12 11:00:00,23.02,23.03,22.97,22.99,56834.0,18.2703,18.2782,18.2306,18.2464,56834.0
2016-05-12 11:10:00,22.98,22.99,22.9,22.92,49096.0,18.2385,18.2464,18.175,18.1909,49096.0
2016-05-12 11:20:00,22.92,23.0,22.91,23.0,49569.0,18.1909,18.2544,18.183,18.2544,49569.0
2016-05-12 11:30:00,23.0,23.02,22.96,22.97,50430.0,18.2544,18.2703,18.2226,18.2306,50430.0
2016-05-12 11:40:00,22.97,22.98,22.92,22.96,36848.0,18.2306,18.2385,18.1909,18.2226,36848.0
2016-05-12 11:50:00,22.96,22.96,22.93,22.95,30614.0,18.2226,18.2226,18.1988,18.2147,30614.0
2016-05-12 12:00:00,22.94,23.0,22.91,22.99,67932.0,18.2068,18.2544,18.183,18.2464,67932.0
2016-05-12 12:10:00,23.0,23.0,22.96,23.0,42911.0,18.2544,18.2544,18.2226,18.2544,42911.0
2016-05-12 12:20:00,22.99,23.01,22.99,23.0,29742.0,18.2464,18.2623,18.2464,18.2544,29742.0
2016-05-12 12:30:00,23.0,23.01,22.96,22.99,36785.0,18.2544,18.2623,18.2226,18.2464,36785.0
2016-05-12 12:40:00,22.99,23.02,22.99,23.01,37664.0,18.2464,18.2703,18.2464,18.2623,37664.0
2016-05-12 12:50:00,23.01,23.01,22.97,23.0,34951.0,18.2623,18.2623,18.2306,18.2544,34951.0
2016-05-12 13:00:00,23.0,23.01,22.97,22.97,50177.0,18.2544,18.2623,18.2306,18.2306,50177.0
2016-05-12 13:10:00,22.96,22.98,22.95,22.97,20789.0,18.2226,18.2385,18.2147,18.2306,20789.0
2016-05-12 13:20:00,22.97,22.98,22.95,22.96,32734.0,18.2306,18.2385,18.2147,18.2226,32734.0
2016-05-12 13:30:00,22.96,22.97,22.89,22.92,55488.0,18.2226,18.2306,18.1671,18.1909,55488.0
2016-05-12 13:40:00,22.92,22.93,22.86,22.88,112175.0,18.1909,18.1988,18.1433,18.1591,112175.0
2016-05-12 13:50:00,22.88,22.88,22.83,22.87,78883.0,18.1591,18.1591,18.1195,18.1512,78883.0
2016-05-12 14:00:00,22.87,22.92,22.86,22.89,54678.0,18.1512,18.1909,18.1433,18.1671,54678.0
2016-05-12 14:10:00,22.89,22.98,22.89,22.96,73755.0,18.1671,18.2385,18.1671,18.2226,73755.0
2016-05-12 14:20:00,22.96,22.97,22.93,22.96,82625.0,18.2226,18.2306,18.1988,18.2226,82625.0
2016-05-12 14:30:00,22.95,22.98,22.94,22.98,67016.0,18.2147,18.2385,18.2068,18.2385,67016.0
2016-05-12 14:40:00,22.97,23.04,22.97,23.03,61031.0,18.2306,18.2861,18.2306,18.2782,61031.0
2016-05-12 14:50:00,23.03,23.06,23.01,23.01,42506.0,18.2782,18.302,18.2623,18.2623,42506.0
2016-05-12 15:00:00,23.02,23.03,23.0,23.01,62736.0,18.2703,18.2782,18.2544,18.2623,62736.0
2016-05-12 15:10:00,23.01,23.04,23.01,23.03,35301.0,18.2623,18.2861,18.2623,18.2782,35301.0
2016-05-12 15:20:00,23.02,23.04,23.0,23.02,56305.0,18.2703,18.2861,18.2544,18.2703,56305.0
2016-05-12 15:30:00,23.01,23.02,23.0,23.02,50777.0,18.2623,18.2703,18.2544,18.2703,50777.0
2016-05-12 15:40:00,23.02,23.02,22.99,23.01,126583.0,18.2703,18.2703,18.2464,18.2623,126583.0
2016-05-12 15:50:00,23.01,23.01,22.95,22.99,259196.0,18.2623,18.2623,18.2147,18.2464,259196.0
2016-05-13 09:30:00,22.88,23.1,22.75,23.05,68531.0,18.1591,18.3338,18.056,18.2941,68531.0
2016-05-13 09:40:00,23.05,23.13,23.02,23.1,50770.0,18.2941,18.3576,18.2703,18.3338,50770.0
2016-05-13 09:50:00,23.1,23.13,22.99,23.02,39346.0,18.3338,18.3576,18.2464,18.2703,39346.0
2016-05-13 10:00:00,23.02,23.12,23.0,23.07,75206.0,18.2703,18.3496,18.2544,18.3099,75206.0
2016-05-13 10:10:00,23.07,23.14,23.07,23.13,126520.0,18.3099,18.3655,18.3099,18.3576,126520.0
2016-05-13 10:20:00,23.12,23.12,23.05,23.06,53383.0,18.3496,18.3496,18.2941,18.302,53383.0
2016-05-13 10:30:00,23.05,23.05,22.99,23.02,69992.0,18.2941,18.2941,18.2464,18.2703,69992.0
2016-05-13 10:40:00,23.02,23.16,23.01,23.14,105694.0,18.2703,18.3814,18.2623,18.3655,105694.0
2016-05-13 10:50:00,23.14,23.23,23.14,23.21,100778.0,18.3655,18.4369,18.3655,18.4211,100778.0
2016-05-13 11:00:00,23.22,23.3,23.21,23.29,72726.0,18.429,18.4925,18.4211,18.4846,72726.0
2016-05-13 11:10:00,23.29,23.29,23.21,23.26,55913.0,18.4846,18.4846,18.4211,18.4607,55913.0
2016-05-13 11:20:00,23.26,23.34,23.26,23.31,55715.0,18.4607,18.5242,18.4607,18.5004,55715.0
2016-05-13 11:30:00,23.31,23.32,23.26,23.28,37673.0,18.5004,18.5084,18.4607,18.4766,37673.0
2016-05-13 11:40:00,23.28,23.28,23.23,23.25,37817.0,18.4766,18.4766,18.4369,18.4528,37817.0
2016-05-13 11:50:00,23.25,23.27,23.22,23.23,37346.0,18.4528,18.4687,18.429,18.4369,37346.0
2016-05-13 12:00:00,23.23,23.24,23.19,23.19,52067.0,18.4369,18.4449,18.4052,18.4052,52067.0
2016-05-13 12:10:00,23.2,23.21,23.17,23.2,45659.0,18.4131,18.4211,18.3893,18.4131,45659.0
2016-05-13 12:20:00,23.19,23.21,23.18,23.19,34851.0,18.4052,18.4211,18.3972,18.4052,34851.0
2016-05-13 12:30:00,23.19,23.19,23.13,23.14,33441.0,18.4052,18.4052,18.3576,18.3655,33441.0
2016-05-13 12:40:00,23.13,23.15,23.11,23.15,27019.0,18.3576,18.3734,18.3417,18.3734,27019.0
2016-05-13 12:50:00,23.15,23.16,23.12,23.12,28878.0,18.3734,18.3814,18.3496,18.3496,28878.0
2016-05-13 13:00:00,23.13,23.16,23.13,23.14,30567.0,18.3576,18.3814,18.3576,18.3655,30567.0
2016-05-13 13:10:00,23.13,23.16,23.12,23.13,26214.0,18.3576,18.3814,18.3496,18.3576,26214.0
2016-05-13 13:20:00,23.12,23.13,23.06,23.07,44213.0,18.3496,18.3576,18.302,18.3099,44213.0
2016-05-13 13:30:00,23.07,23.09,23.02,23.03,27475.0,18.3099,18.3258,18.2703,18.2782,27475.0
2016-05-13 13:40:00,23.02,23.02,22.97,22.97,39421.0,18.2703,18.2703,18.2306,18.2306,39421.0
2016-05-13 13:50:00,22.97,23.01,22.96,23.0,48769.0,18.2306,18.2623,18.2226,18.2544,48769.0
2016-05-13 14:00:00,23.0,23.03,23.0,23.01,44451.0,18.2544,18.2782,18.2544,18.2623,44451.0
2016-05-13 14:10:00,23.01,23.02,22.99,23.01,62138.0,18.2623,18.2703,18.2464,18.2623,62138.0
2016-05-13 14:20:00,23.01,23.02,22.97,23.02,57008.0,18.2623,18.2703,18.2306,18.2703,57008.0
2016-05-13 14:30:00,23.01,23.02,22.98,22.98,72131.0,18.2623,18.2703,18.2385,18.2385,72131.0
2016-05-13 14:40:00,22.99,23.01,22.98,23.01,46311.0,18.2464,18.2623,18.2385,18.2623,46311.0
2016-05-13 14:50:00,23.01,23.03,22.99,23.02,70028.0,18.2623,18.2782,18.2464,18.2703,70028.0
2016-05-13 15:00:00,23.02,23.03,23.0,23.01,56198.0,18.2703,18.2782,18.2544,18.2623,56198.0
2016-05-13 15:10:00,23.01,23.05,23.0,23.05,42171.0,18.2623,18.2941,18.2544,18.2941,42171.0
2016-05-13 15:20:00,23.05,23.05,23.01,23.02,53682.0,18.2941,18.2941,18.2623,18.2703,53682.0
2016-05-13 15:30:00,23.03,23.05,23.02,23.05,53720.0,18.2782,18.2941,18.2703,18.2941,53720.0
2016-05-13 15:40:00,23.05,23.09,23.04,23.06,74822.0,18.2941,18.3258,18.2861,18.302,74822.0
2016-05-13 15:50:00,23.06,23.06,23.04,23.04,194862.0,18.302,18.302,18.2861,18.2861,194862.0
2016-05-16 09:30:00,23.0,23.2,22.87,23.17,87051.0,18.2544,18.4131,18.1512,18.3893,87051.0
2016-05-16 09:40:00,23.17,23.26,23.1,23.1,65586.0,18.3893,18.4607,18.3338,18.3338,65586.0
2016-05-16 09:50:00,23.11,23.12,23.02,23.03,48350.0,18.3417,18.3496,18.2703,18.2782,48350.0
2016-05-16 10:00:00,23.04,23.23,23.04,23.21,54332.0,18.2861,18.4369,18.2861,18.4211,54332.0
2016-05-16 10:10:00,23.21,23.26,23.16,23.17,50222.0,18.4211,18.4607,18.3814,18.3893,50222.0
2016-05-16 10:20:00,23.17,23.22,23.16,23.19,25529.0,18.3893,18.429,18.3814,18.4052,25529.0
2016-05-16 10:30:00,23.19,23.21,23.16,23.18,25459.0,18.4052,18.4211,18.3814,18.3972,25459.0
2016-05-16 10:40:00,23.18,23.18,23.11,23.18,16914.0,18.3972,18.3972,18.3417,18.3972,16914.0
2016-05-16 10:50:00,23.18,23.23,23.17,23.21,34069.0,18.3972,18.4369,18.3893,18.4211,34069.0
2016-05-16 11:00:00,23.21,23.26,23.21,23.22,50941.0,18.4211,18.4607,18.4211,18.429,50941.0
2016-05-16 11:10:00,23.22,23.26,23.21,23.25,40922.0,18.429,18.4607,18.4211,18.4528,40922.0
2016-05-16 11:20:00,23.25,23.25,23.17,23.23,35230.0,18.4528,18.4528,18.3893,18.4369,35230.0
2016-05-16 11:30:00,23.24,23.29,23.24,23.28,40280.0,18.4449,18.4846,18.4449,18.4766,40280.0
2016-05-16 11:40:00,23.29,23.35,23.28,23.34,57710.0,18.4846,18.5322,18.4766,18.5242,57710.0
2016-05-16 11:50:00,23.34,23.44,23.33,23.44,65078.0,18.5242,18.6036,18.5163,18.6036,65078.0
2016-05-16 12:00:00,23.44,23.44,23.38,23.4,33544.0,18.6036,18.6036,18.556,18.5719,33544.0
2016-05-16 12:10:00,23.39,23.4,23.34,23.36,29362.0,18.5639,18.5719,18.5242,18.5401,29362.0
2016-05-16 12:20:00,23.35,23.36,23.3,23.3,16809.0,18.5322,18.5401,18.4925,18.4925,16809.0
2016-05-16 12:30:00,23.3,23.34,23.3,23.31,17970.0,18.4925,18.5242,18.4925,18.5004,17970.0
2016-05-16 12:40:00,23.31,23.33,23.29,23.31,37303.0,18.5004,18.5163,18.4846,18.5004,37303.0
2016-05-16 12:50:00,23.31,23.33,23.3,23.32,16052.0,18.5004,18.5163,18.4925,18.5084,16052.0
2016-05-16 13:00:00,23.32,23.34,23.3,23.31,22665.0,18.5084,18.5242,18.4925,18.5004,22665.0
2016-05-16 13:10:00,23.31,23.32,23.29,23.3,24697.0,18.5004,18.5084,18.4846,18.4925,24697.0
2016-05-16 13:20:00,23.3,23.32,23.29,23.32,15026.0,18.4925,18.5084,18.4846,18.5084,15026.0
2016-05-16 13:30:00,23.31,23.37,23.31,23.35,29441.0,18.5004,18.548,18.5004,18.5322,29441.0
2016-05-16 13:40:00,23.35,23.41,23.33,23.37,67760.0,18.5322,18.5798,18.5163,18.548,67760.0
2016-05-16 13:50:00,23.36,23.39,23.35,23.38,27667.0,18.5401,18.5639,18.5322,18.556,27667.0
2016-05-16 14:00:00,23.39,23.4,23.38,23.38,25148.0,18.5639,18.5719,18.556,18.556,25148.0
2016-05-16 14:10:00,23.38,23.41,23.36,23.37,36409.0,18.556,18.5798,18.5401,18.548,36409.0
2016-05-16 14:20:00,23.37,23.41,23.37,23.41,20863.0,18.548,18.5798,18.548,18.5798,20863.0
2016-05-16 14:30:00,23.4,23.4,23.38,23.39,26941.0,18.5719,18.5719,18.556,18.5639,26941.0
2016-05-16 14:40:00,23.39,23.43,23.38,23.41,41606.0,18.5639,18.5957,18.556,18.5798,41606.0
2016-05-16 14:50:00,23.42,23.46,23.41,23.44,26407.0,18.5877,18.6195,18.5798,18.6036,26407.0
2016-05-16 15:00:00,23.44,23.5,23.43,23.5,27309.0,18.6036,18.6512,18.5957,18.6512,27309.0
2016-05-16 15:10:00,23.5,23.5,23.46,23.46,18352.0,18.6512,18.6512,18.6195,18.6195,18352.0
2016-05-16 15:20:00,23.46,23.47,23.45,23.46,26167.0,18.6195,18.6274,18.6115,18.6195,26167.0
2016-05-16 15:30:00,23.46,23.46,23.39,23.41,52814.0,18.6195,18.6195,18.5639,18.5798,52814.0
2016-05-16 15:40:00,23.4,23.41,23.39,23.4,42527.0,18.5719,18.5798,18.5639,18.5719,42527.0
2016-05-16 15:50:00,23.39,23.4,23.36,23.39,147700.0,18.5639,18.5719,18.5401,18.5639,147700.0
2016-05-17 09:30:00,23.34,23.49,23.26,23.41,39242.0,18.5242,18.6433,18.4607,18.5798,39242.0
2016-05-17 09:40:00,23.42,23.51,23.31,23.51,50559.0,18.5877,18.6592,18.5004,18.6592,50559.0
2016-05-17 09:50:00,23.5,23.69,23.49,23.69,68283.0,18.6512,18.802,18.6433,18.802,68283.0
2016-05-17 10:00:00,23.68,23.68,23.39,23.41,36836.0,18.7941,18.7941,18.5639,18.5798,36836.0
2016-05-17 10:10:00,23.41,23.49,23.35,23.49,39718.0,18.5798,18.6433,18.5322,18.6433,39718.0
2016-05-17 10:20:00,23.49,23.51,23.44,23.51,24247.0,18.6433,18.6592,18.6036,18.6592,24247.0
2016-05-17 10:30:00,23.5,23.53,23.41,23.53,62585.0,18.6512,18.675,18.5798,18.675,62585.0
2016-05-17 10:40:00,23.53,23.62,23.51,23.59,37280.0,18.675,18.7465,18.6592,18.7227,37280.0
2016-05-17 10:50:00,23.59,23.71,23.59,23.7,43060.0,18.7227,18.8179,18.7227,18.81,43060.0
2016-05-17 11:00:00,23.7,23.73,23.68,23.73,29708.0,18.81,18.8338,18.7941,18.8338,29708.0
2016-05-17 11:10:00,23.73,23.8,23.71,23.77,38756.0,18.8338,18.8893,18.8179,18.8655,38756.0
2016-05-17 11:20:00,23.76,23.8,23.7,23.71,43494.0,18.8576,18.8893,18.81,18.8179,43494.0
2016-05-17 11:30:00,23.71,23.83,23.71,23.8,147136.0,18.8179,18.9131,18.8179,18.8893,147136.0
2016-05-17 11:40:00,23.8,23.88,23.78,23.85,159705.0,18.8893,18.9528,18.8734,18.929,159705.0
2016-05-17 11:50:00,23.85,23.89,23.84,23.86,64185.0,18.929,18.9608,18.9211,18.9369,64185.0
2016-05-17 12:00:00,23.86,23.89,23.83,23.84,45540.0,18.9369,18.9608,18.9131,18.9211,45540.0
2016-05-17 12:10:00,23.84,23.84,23.77,23.77,27628.0,18.9211,18.9211,18.8655,18.8655,27628.0
2016-05-17 12:20:00,23.78,23.78,23.73,23.77,40273.0,18.8734,18.8734,18.8338,18.8655,40273.0
2016-05-17 12:30:00,23.77,23.8,23.72,23.79,32979.0,18.8655,18.8893,18.8258,18.8814,32979.0
2016-05-17 12:40:00,23.78,23.8,23.76,23.79,25981.0,18.8734,18.8893,18.8576,18.8814,25981.0
2016-05-17 12:50:00,23.8,23.8,23.71,23.76,41784.0,18.8893,18.8893,18.8179,18.8576,41784.0
2016-05-17 13:00:00,23.75,23.79,23.74,23.78,73362.0,18.8496,18.8814,18.8417,18.8734,73362.0
2016-05-17 13:10:00,23.78,23.83,23.77,23.83,27192.0,18.8734,18.9131,18.8655,18.9131,27192.0
2016-05-17 13:20:00,23.82,23.83,23.8,23.81,23074.0,18.9052,18.9131,18.8893,18.8973,23074.0
2016-05-17 13:30:00,23.8,23.85,23.79,23.83,35694.0,18.8893,18.929,18.8814,18.9131,35694.0
2016-05-17 13:40:00,23.82,23.86,23.81,23.85,49060.0,18.9052,18.9369,18.8973,18.929,49060.0
2016-05-17 13:50:00,23.85,23.85,23.75,23.75,58523.0,18.929,18.929,18.8496,18.8496,58523.0
2016-05-17 14:00:00,23.75,23.75,23.69,23.71,45985.0,18.8496,18.8496,18.802,18.8179,45985.0
2016-05-17 14:10:00,23.7,23.71,23.59,23.6,52579.0,18.81,18.8179,18.7227,18.7306,52579.0
2016-05-17 14:20:00,23.61,23.61,23.53,23.57,46922.0,18.7385,18.7385,18.675,18.7068,46922.0
2016-05-17 14:30:00,23.57,23.58,23.52,23.54,46664.0,18.7068,18.7147,18.6671,18.683,46664.0
2016-05-17 14:40:00,23.54,23.56,23.51,23.53,43714.0,18.683,18.6988,18.6592,18.675,43714.0
2016-05-17 14:50:00,23.52,23.58,23.46,23.56,47743.0,18.6671,18.7147,18.6195,18.6988,47743.0
2016-05-17 15:00:00,23.55,23.61,23.53,23.59,38350.0,18.6909,18.7385,18.675,18.7227,38350.0
2016-05-17 15:10:00,23.58,23.6,23.56,23.58,45074.0,18.7147,18.7306,18.6988,18.7147,45074.0
2016-05-17 15:20:00,23.58,23.58,23.51,23.55,44040.0,18.7147,18.7147,18.6592,18.6909,44040.0
2016-05-17 15:30:00,23.56,23.61,23.54,23.6,48605.0,18.6988,18.7385,18.683,18.7306,48605.0
2016-05-17 15:40:00,23.6,23.61,23.55,23.56,60922.0,18.7306,18.7385,18.6909,18.6988,60922.0
2016-05-17 15:50:00,23.56,23.59,23.56,23.59,137460.0,18.6988,18.7227,18.6988,18.7227,137460.0
2016-05-18 09:30:00,23.62,23.85,23.5,23.84,82954.0,18.7465,18.929,18.6512,18.9211,82954.0
2016-05-18 09:40:00,23.84,23.93,23.75,23.79,49347.0,18.9211,18.9925,18.8496,18.8814,49347.0
2016-05-18 09:50:00,23.79,23.83,23.73,23.79,47237.0,18.8814,18.9131,18.8338,18.8814,47237.0
2016-05-18 10:00:00,23.79,23.88,23.75,23.86,39376.0,18.8814,18.9528,18.8496,18.9369,39376.0
2016-05-18 10:10:00,23.86,23.93,23.86,23.91,53505.0,18.9369,18.9925,18.9369,18.9766,53505.0
2016-05-18 10:20:00,23.91,23.95,23.9,23.93,54859.0,18.9766,19.0084,18.9687,18.9925,54859.0
2016-05-18 10:30:00,23.92,23.93,23.82,23.86,57955.0,18.9846,18.9925,18.9052,18.9369,57955.0
2016-05-18 10:40:00,23.86,23.9,23.86,23.89,44147.0,18.9369,18.9687,18.9369,18.9608,44147.0
2016-05-18 10:50:00,23.89,23.9,23.75,23.76,44533.0,18.9608,18.9687,18.8496,18.8576,44533.0
2016-05-18 11:00:00,23.77,23.82,23.74,23.75,55489.0,18.8655,18.9052,18.8417,18.8496,55489.0
2016-05-18 11:10:00,23.75,23.76,23.68,23.7,47471.0,18.8496,18.8576,18.7941,18.81,47471.0
2016-05-18 11:20:00,23.69,23.74,23.66,23.73,53610.0,18.802,18.8417,18.7782,18.8338,53610.0
2016-05-18 11:30:00,23.73,23.76,23.73,23.75,35885.0,18.8338,18.8576,18.8338,18.8496,35885.0
2016-05-18 11:40:00,23.75,23.79,23.75,23.79,37205.0,18.8496,18.8814,18.8496,18.8814,37205.0
2016-05-18 11:50:00,23.78,23.81,23.74,23.75,30966.0,18.8734,18.8973,18.8417,18.8496,30966.0
2016-05-18 12:00:00,23.74,23.74,23.7,23.71,25600.0,18.8417,18.8417,18.81,18.8179,25600.0
2016-05-18 12:10:00,23.71,23.72,23.7,23.72,24337.0,18.8179,18.8258,18.81,18.8258,24337.0
2016-05-18 12:20:00,23.71,23.73,23.67,23.68,31284.0,18.8179,18.8338,18.7861,18.7941,31284.0
2016-05-18 12:30:00,23.69,23.78,23.68,23.77,29697.0,18.802,18.8734,18.7941,18.8655,29697.0
2016-05-18 12:40:00,23.77,23.82,23.76,23.82,30158.0,18.8655,18.9052,18.8576,18.9052,30158.0
2016-05-18 12:50:00,23.82,23.88,23.8,23.88,28848.0,18.9052,18.9528,18.8893,18.9528,28848.0
2016-05-18 13:00:00,23.88,23.9,23.87,23.88,27738.0,18.9528,18.9687,18.9449,18.9528,27738.0
2016-05-18 13:10:00,23.88,23.91,23.87,23.88,27367.0,18.9528,18.9766,18.9449,18.9528,27367.0
2016-05-18 13:20:00,23.88,23.91,23.83,23.84,35552.0,18.9528,18.9766,18.9131,18.9211,35552.0
2016-05-18 13:30:00,23.85,23.87,23.82,23.87,32365.0,18.929,18.9449,18.9052,18.9449,32365.0
2016-05-18 13:40:00,23.87,23.88,23.85,23.86,29712.0,18.9449,18.9528,18.929,18.9369,29712.0
2016-05-18 13:50:00,23.86,23.88,23.83,23.83,23196.0,18.9369,18.9528,18.9131,18.9131,23196.0
2016-05-18 14:00:00,23.83,23.83,23.66,23.76,51850.0,18.9131,18.9131,18.7782,18.8576,51850.0
2016-05-18 14:10:00,23.75,23.75,23.66,23.75,47594.0,18.8496,18.8496,18.7782,18.8496,47594.0
2016-05-18 14:20:00,23.75,23.75,23.61,23.64,55355.0,18.8496,18.8496,18.7385,18.7623,55355.0
2016-05-18 14:30:00,23.63,23.71,23.56,23.68,68212.0,18.7544,18.8179,18.6988,18.7941,68212.0
2016-05-18 14:40:00,23.69,23.75,23.68,23.74,60161.0,18.802,18.8496,18.7941,18.8417,60161.0
2016-05-18 14:50:00,23.74,23.81,23.74,23.79,123712.0,18.8417,18.8973,18.8417,18.8814,123712.0
2016-05-18 15:00:00,23.79,23.87,23.79,23.84,65216.0,18.8814,18.9449,18.8814,18.9211,65216.0
2016-05-18 15:10:00,23.85,23.85,23.75,23.76,68260.0,18.929,18.929,18.8496,18.8576,68260.0
2016-05-18 15:20:00,23.76,23.76,23.71,23.72,44371.0,18.8576,18.8576,18.8179,18.8258,44371.0
2016-05-18 15:30:00,23.73,23.75,23.69,23.69,63322.0,18.8338,18.8496,18.802,18.802,63322.0
2016-05-18 15:40:00,23.69,23.78,23.69,23.77,60158.0,18.802,18.8734,18.802,18.8655,60158.0
2016-05-18 15:50:00,23.77,23.84,23.76,23.83,183976.0,18.8655,18.9211,18.8576,18.9131,183976.0
2016-05-19 09:30:00,23.62,23.78,23.53,23.62,62731.0,18.7465,18.8734,18.675,18.7465,62731.0
2016-05-19 09:40:00,23.63,23.76,23.62,23.65,59786.0,18.7544,18.8576,18.7465,18.7703,59786.0
2016-05-19 09:50:00,23.64,23.66,23.38,23.4,48347.0,18.7623,18.7782,18.556,18.5719,48347.0
2016-05-19 10:00:00,23.4,23.49,23.38,23.42,71640.0,18.5719,18.6433,18.556,18.5877,71640.0
2016-05-19 10:10:00,23.41,23.45,23.32,23.34,45497.0,18.5798,18.6115,18.5084,18.5242,45497.0
2016-05-19 10:20:00,23.34,23.44,23.29,23.43,52556.0,18.5242,18.6036,18.4846,18.5957,52556.0
2016-05-19 10:30:00,23.43,23.47,23.34,23.35,43778.0,18.5957,18.6274,18.5242,18.5322,43778.0
2016-05-19 10:40:00,23.34,23.42,23.33,23.36,45915.0,18.5242,18.5877,18.5163,18.5401,45915.0
2016-05-19 10:50:00,23.36,23.41,23.3,23.36,55417.0,18.5401,18.5798,18.4925,18.5401,55417.0
2016-05-19 11:00:00,23.37,23.4,23.33,23.34,37645.0,18.548,18.5719,18.5163,18.5242,37645.0
2016-05-19 11:10:00,23.34,23.41,23.3,23.38,64580.0,18.5242,18.5798,18.4925,18.556,64580.0
2016-05-19 11:20:00,23.37,23.4,23.33,23.36,52609.0,18.548,18.5719,18.5163,18.5401,52609.0
2016-05-19 11:30:00,23.35,23.36,23.28,23.29,29893.0,18.5322,18.5401,18.4766,18.4846,29893.0
2016-05-19 11:40:00,23.29,23.3,23.26,23.29,25141.0,18.4846,18.4925,18.4607,18.4846,25141.0
2016-05-19 11:50:00,23.29,23.31,23.25,23.29,35554.0,18.4846,18.5004,18.4528,18.4846,35554.0
2016-05-19 12:00:00,23.29,23.38,23.28,23.36,33205.0,18.4846,18.556,18.4766,18.5401,33205.0
2016-05-19 12:10:00,23.36,23.38,23.32,23.36,28491.0,18.5401,18.556,18.5084,18.5401,28491.0
2016-05-19 12:20:00,23.36,23.37,23.33,23.33,19743.0,18.5401,18.548,18.5163,18.5163,19743.0
2016-05-19 12:30:00,23.33,23.37,23.32,23.37,29320.0,18.5163,18.548,18.5084,18.548,29320.0
2016-05-19 12:40:00,23.36,23.36,23.31,23.32,27531.0,18.5401,18.5401,18.5004,18.5084,27531.0
2016-05-19 12:50:00,23.32,23.32,23.26,23.27,23979.0,18.5084,18.5084,18.4607,18.4687,23979.0
2016-05-19 13:00:00,23.26,23.3,23.26,23.28,23547.0,18.4607,18.4925,18.4607,18.4766,23547.0
2016-05-19 13:10:00,23.29,23.35,23.28,23.34,27770.0,18.4846,18.5322,18.4766,18.5242,27770.0
2016-05-19 13:20:00,23.34,23.36,23.33,23.35,19340.0,18.5242,18.5401,18.5163,18.5322,19340.0
2016-05-19 13:30:00,23.36,23.39,23.34,23.36,29569.0,18.5401,18.5639,18.5242,18.5401,29569.0
2016-05-19 13:40:00,23.36,23.4,23.36,23.38,23080.0,18.5401,18.5719,18.5401,18.556,23080.0
2016-05-19 13:50:00,23.37,23.37,23.34,23.35,27666.0,18.548,18.548,18.5242,18.5322,27666.0
2016-05-19 14:00:00,23.35,23.38,23.34,23.38,24230.0,18.5322,18.556,18.5242,18.556,24230.0
2016-05-19 14:10:00,23.38,23.43,23.38,23.42,40261.0,18.556,18.5957,18.556,18.5877,40261.0
2016-05-19 14:20:00,23.42,23.42,23.36,23.38,43961.0,18.5877,18.5877,18.5401,18.556,43961.0
2016-05-19 14:30:00,23.37,23.38,23.34,23.34,73691.0,18.548,18.556,18.5242,18.5242,73691.0
2016-05-19 14:40:00,23.34,23.34,23.32,23.32,47863.0,18.5242,18.5242,18.5084,18.5084,47863.0
2016-05-19 14:50:00,23.33,23.33,23.27,23.27,33853.0,18.5163,18.5163,18.4687,18.4687,33853.0
2016-05-19 15:00:00,23.27,23.34,23.26,23.33,48338.0,18.4687,18.5242,18.4607,18.5163,48338.0
2016-05-19 15:10:00,23.32,23.37,23.32,23.37,57309.0,18.5084,18.548,18.5084,18.548,57309.0
2016-05-19 15:20:00,23.38,23.41,23.38,23.39,48676.0,18.556,18.5798,18.556,18.5639,48676.0
2016-05-19 15:30:00,23.38,23.41,23.36,23.41,42372.0,18.556,18.5798,18.5401,18.5798,42372.0
2016-05-19 15:40:00,23.41,23.44,23.38,23.44,75179.0,18.5798,18.6036,18.556,18.6036,75179.0
2016-05-19 15:50:00,23.43,23.43,23.4,23.4,199291.0,18.5957,18.5957,18.5719,18.5719,199291.0
2016-05-20 09:30:00,23.43,23.82,23.43,23.81,185771.0,18.5957,18.9052,18.5957,18.8973,185771.0
2016-05-20 09:40:00,23.8,24.05,23.75,24.03,165827.0,18.8893,19.0877,18.8496,19.0719,165827.0
2016-05-20 09:50:00,24.02,24.1,23.92,24.04,79149.0,19.0639,19.1274,18.9846,19.0798,79149.0
2016-05-20 10:00:00,24.03,24.14,24.03,24.11,109683.0,19.0719,19.1592,19.0719,19.1354,109683.0
2016-05-20 10:10:00,24.11,24.27,24.09,24.24,122827.0,19.1354,19.2623,19.1195,19.2385,122827.0
2016-05-20 10:20:00,24.24,24.24,24.11,24.16,53477.0,19.2385,19.2385,19.1354,19.175,53477.0
2016-05-20 10:30:00,24.15,24.21,24.15,24.2,51215.0,19.1671,19.2147,19.1671,19.2068,51215.0
2016-05-20 10:40:00,24.2,24.27,24.17,24.17,70824.0,19.2068,19.2623,19.183,19.183,70824.0
2016-05-20 10:50:00,24.17,24.18,24.04,24.14,52266.0,19.183,19.1909,19.0798,19.1592,52266.0
2016-05-20 11:00:00,24.13,24.21,24.12,24.16,41267.0,19.1512,19.2147,19.1433,19.175,41267.0
2016-05-20 11:10:00,24.17,24.19,24.13,24.14,31155.0,19.183,19.1989,19.1512,19.1592,31155.0
2016-05-20 11:20:00,24.13,24.16,24.11,24.15,34649.0,19.1512,19.175,19.1354,19.1671,34649.0
2016-05-20 11:30:00,24.14,24.2,24.14,24.14,38791.0,19.1592,19.2068,19.1592,19.1592,38791.0
2016-05-20 11:40:00,24.14,24.15,24.09,24.11,31493.0,19.1592,19.1671,19.1195,19.1354,31493.0
2016-05-20 11:50:00,24.1,24.13,24.04,24.1,58509.0,19.1274,19.1512,19.0798,19.1274,58509.0
2016-05-20 12:00:00,24.1,24.1,24.04,24.05,36070.0,19.1274,19.1274,19.0798,19.0877,36070.0
2016-05-20 12:10:00,24.05,24.07,24.02,24.06,31410.0,19.0877,19.1036,19.0639,19.0957,31410.0
2016-05-20 12:20:00,24.07,24.11,24.05,24.07,34479.0,19.1036,19.1354,19.0877,19.1036,34479.0
2016-05-20 12:30:00,24.07,24.11,24.05,24.11,38996.0,19.1036,19.1354,19.0877,19.1354,38996.0
2016-05-20 12:40:00,24.11,24.15,24.1,24.13,23115.0,19.1354,19.1671,19.1274,19.1512,23115.0
2016-05-20 12:50:00,24.13,24.17,24.12,24.15,27203.0,19.1512,19.183,19.1433,19.1671,27203.0
2016-05-20 13:00:00,24.14,24.18,24.14,24.18,23187.0,19.1592,19.1909,19.1592,19.1909,23187.0
2016-05-20 13:10:00,24.17,24.2,24.16,24.19,46398.0,19.183,19.2068,19.175,19.1989,46398.0
2016-05-20 13:20:00,24.19,24.2,24.13,24.14,29084.0,19.1989,19.2068,19.1512,19.1592,29084.0
2016-05-20 13:30:00,24.14,24.14,24.08,24.08,35357.0,19.1592,19.1592,19.1115,19.1115,35357.0
2016-05-20 13:40:00,24.08,24.13,24.07,24.09,45307.0,19.1115,19.1512,19.1036,19.1195,45307.0
2016-05-20 13:50:00,24.1,24.14,24.08,24.14,18792.0,19.1274,19.1592,19.1115,19.1592,18792.0
2016-05-20 14:00:00,24.14,24.17,24.13,24.16,31025.0,19.1592,19.183,19.1512,19.175,31025.0
2016-05-20 14:10:00,24.16,24.19,24.14,24.14,41768.0,19.175,19.1989,19.1592,19.1592,41768.0
2016-05-20 14:20:00,24.14,24.18,24.13,24.16,25117.0,19.1592,19.1909,19.1512,19.175,25117.0
2016-05-20 14:30:00,24.16,24.2,24.15,24.19,35759.0,19.175,19.2068,19.1671,19.1989,35759.0
2016-05-20 14:40:00,24.19,24.19,24.16,24.16,35263.0,19.1989,19.1989,19.175,19.175,35263.0
2016-05-20 14:50:00,24.17,24.2,24.16,24.18,43240.0,19.183,19.2068,19.175,19.1909,43240.0
2016-05-20 15:00:00,24.18,24.18,24.1,24.14,46522.0,19.1909,19.1909,19.1274,19.1592,46522.0
2016-05-20 15:10:00,24.13,24.16,24.11,24.16,34829.0,19.1512,19.175,19.1354,19.175,34829.0
2016-05-20 15:20:00,24.16,24.16,24.13,24.16,28787.0,19.175,19.175,19.1512,19.175,28787.0
2016-05-20 15:30:00,24.15,24.16,24.12,24.15,39180.0,19.1671,19.175,19.1433,19.1671,39180.0
2016-05-20 15:40:00,24.16,24.17,24.13,24.17,57282.0,19.175,19.183,19.1512,19.183,57282.0
2016-05-20 15:50:00,24.17,24.23,24.17,24.22,363517.0,19.183,19.2306,19.183,19.2227,363517.0
2016-05-23 09:30:00,24.21,24.37,24.18,24.37,75456.0,19.2147,19.3417,19.1909,19.3417,75456.0
2016-05-23 09:40:00,24.39,24.54,24.31,24.54,83135.0,19.3576,19.4766,19.2941,19.4766,83135.0
2016-05-23 09:50:00,24.54,24.57,24.47,24.56,137380.0,19.4766,19.5004,19.4211,19.4925,137380.0
2016-05-23 10:00:00,24.56,24.61,24.52,24.54,75708.0,19.4925,19.5322,19.4608,19.4766,75708.0
2016-05-23 10:10:00,24.56,24.58,24.46,24.56,55958.0,19.4925,19.5084,19.4131,19.4925,55958.0
2016-05-23 10:20:00,24.56,24.64,24.53,24.56,57129.0,19.4925,19.556,19.4687,19.4925,57129.0
2016-05-23 10:30:00,24.55,24.59,24.53,24.55,34279.0,19.4846,19.5163,19.4687,19.4846,34279.0
2016-05-23 10:40:00,24.56,24.58,24.51,24.56,45491.0,19.4925,19.5084,19.4528,19.4925,45491.0
2016-05-23 10:50:00,24.55,24.56,24.5,24.56,42506.0,19.4846,19.4925,19.4449,19.4925,42506.0
2016-05-23 11:00:00,24.56,24.58,24.54,24.58,34433.0,19.4925,19.5084,19.4766,19.5084,34433.0
2016-05-23 11:10:00,24.57,24.58,24.46,24.46,65357.0,19.5004,19.5084,19.4131,19.4131,65357.0
2016-05-23 11:20:00,24.47,24.51,24.45,24.5,195804.0,19.4211,19.4528,19.4052,19.4449,195804.0
2016-05-23 11:30:00,24.51,24.51,24.46,24.48,95384.0,19.4528,19.4528,19.4131,19.429,95384.0
2016-05-23 11:40:00,24.48,24.51,24.45,24.51,47983.0,19.429,19.4528,19.4052,19.4528,47983.0
2016-05-23 11:50:00,24.5,24.55,24.47,24.5,68343.0,19.4449,19.4846,19.4211,19.4449,68343.0
2016-05-23 12:00:00,24.51,24.57,24.5,24.54,26360.0,19.4528,19.5004,19.4449,19.4766,26360.0
2016-05-23 12:10:00,24.55,24.61,24.55,24.61,62232.0,19.4846,19.5322,19.4846,19.5322,62232.0
2016-05-23 12:20:00,24.6,24.61,24.57,24.6,46038.0,19.5243,19.5322,19.5004,19.5243,46038.0
2016-05-23 12:30:00,24.6,24.61,24.59,24.6,58968.0,19.5243,19.5322,19.5163,19.5243,58968.0
2016-05-23 12:40:00,24.6,24.64,24.59,24.64,34209.0,19.5243,19.556,19.5163,19.556,34209.0
2016-05-23 12:50:00,24.63,24.66,24.63,24.65,25138.0,19.5481,19.5719,19.5481,19.5639,25138.0
2016-05-23 13:00:00,24.65,24.69,24.65,24.68,34185.0,19.5639,19.5957,19.5639,19.5878,34185.0
2016-05-23 13:10:00,24.68,24.69,24.65,24.66,35407.0,19.5878,19.5957,19.5639,19.5719,35407.0
2016-05-23 13:20:00,24.66,24.68,24.65,24.68,24995.0,19.5719,19.5878,19.5639,19.5878,24995.0
2016-05-23 13:30:00,24.67,24.68,24.67,24.67,15022.0,19.5798,19.5878,19.5798,19.5798,15022.0
2016-05-23 13:40:00,24.67,24.68,24.66,24.67,35239.0,19.5798,19.5878,19.5719,19.5798,35239.0
2016-05-23 13:50:00,24.68,24.72,24.67,24.7,37509.0,19.5878,19.6195,19.5798,19.6036,37509.0
2016-05-23 14:00:00,24.7,24.71,24.68,24.68,51538.0,19.6036,19.6116,19.5878,19.5878,51538.0
2016-05-23 14:10:00,24.69,24.69,24.68,24.69,17187.0,19.5957,19.5957,19.5878,19.5957,17187.0
2016-05-23 14:20:00,24.69,24.73,24.68,24.71,53570.0,19.5957,19.6274,19.5878,19.6116,53570.0
2016-05-23 14:30:00,24.71,24.72,24.7,24.71,33275.0,19.6116,19.6195,19.6036,19.6116,33275.0
2016-05-23 14:40:00,24.71,24.71,24.68,24.69,48062.0,19.6116,19.6116,19.5878,19.5957,48062.0
2016-05-23 14:50:00,24.69,24.72,24.68,24.69,71969.0,19.5957,19.6195,19.5878,19.5957,71969.0
2016-05-23 15:00:00,24.69,24.7,24.64,24.66,67528.0,19.5957,19.6036,19.556,19.5719,67528.0
2016-05-23 15:10:00,24.66,24.66,24.63,24.66,49558.0,19.5719,19.5719,19.5481,19.5719,49558.0
2016-05-23 15:20:00,24.65,24.69,24.65,24.69,76499.0,19.5639,19.5957,19.5639,19.5957,76499.0
2016-05-23 15:30:00,24.69,24.7,24.64,24.64,100010.0,19.5957,19.6036,19.556,19.556,100010.0
2016-05-23 15:40:00,24.64,24.7,24.64,24.69,113736.0,19.556,19.6036,19.556,19.5957,113736.0
2016-05-23 15:50:00,24.69,24.71,24.68,24.7,401968.0,19.5957,19.6116,19.5878,19.6036,401968.0
2016-05-24 09:30:00,24.79,24.97,24.79,24.94,194899.0,19.6751,19.8179,19.6751,19.7941,194899.0
2016-05-24 09:40:00,24.94,24.97,24.81,24.95,125254.0,19.7941,19.8179,19.6909,19.802,125254.0
2016-05-24 09:50:00,24.96,25.04,24.92,24.94,95945.0,19.81,19.8735,19.7782,19.7941,95945.0
2016-05-24 10:00:00,24.95,25.11,24.94,25.07,201687.0,19.802,19.929,19.7941,19.8973,201687.0
2016-05-24 10:10:00,25.06,25.09,25.01,25.04,116220.0,19.8893,19.9132,19.8497,19.8735,116220.0
2016-05-24 10:20:00,25.04,25.04,24.97,25.0,49321.0,19.8735,19.8735,19.8179,19.8417,49321.0
2016-05-24 10:30:00,25.01,25.05,24.98,25.03,39933.0,19.8497,19.8814,19.8259,19.8655,39933.0
2016-05-24 10:40:00,25.03,25.09,25.01,25.09,112327.0,19.8655,19.9132,19.8497,19.9132,112327.0
2016-05-24 10:50:00,25.09,25.11,24.99,25.03,259029.0,19.9132,19.929,19.8338,19.8655,259029.0
2016-05-24 11:00:00,25.02,25.11,25.01,25.05,100435.0,19.8576,19.929,19.8497,19.8814,100435.0
2016-05-24 11:10:00,25.05,25.09,24.99,25.08,83596.0,19.8814,19.9132,19.8338,19.9052,83596.0
2016-05-24 11:20:00,25.08,25.11,25.08,25.09,69593.0,19.9052,19.929,19.9052,19.9132,69593.0
2016-05-24 11:30:00,25.09,25.09,25.02,25.05,49459.0,19.9132,19.9132,19.8576,19.8814,49459.0
2016-05-24 11:40:00,25.04,25.07,24.99,25.07,53039.0,19.8735,19.8973,19.8338,19.8973,53039.0
2016-05-24 11:50:00,25.07,25.12,25.07,25.1,41265.0,19.8973,19.937,19.8973,19.9211,41265.0
2016-05-24 12:00:00,25.09,25.1,25.05,25.05,120200.0,19.9132,19.9211,19.8814,19.8814,120200.0
2016-05-24 12:10:00,25.05,25.06,25.05,25.06,45707.0,19.8814,19.8893,19.8814,19.8893,45707.0
2016-05-24 12:20:00,25.06,25.11,25.04,25.09,60187.0,19.8893,19.929,19.8735,19.9132,60187.0
2016-05-24 12:30:00,25.09,25.12,25.07,25.1,54513.0,19.9132,19.937,19.8973,19.9211,54513.0
2016-05-24 12:40:00,25.1,25.11,25.09,25.1,36264.0,19.9211,19.929,19.9132,19.9211,36264.0
2016-05-24 12:50:00,25.1,25.16,25.09,25.16,56049.0,19.9211,19.9687,19.9132,19.9687,56049.0
2016-05-24 13:00:00,25.16,25.21,25.16,25.18,45373.0,19.9687,20.0084,19.9687,19.9846,45373.0
2016-05-24 13:10:00,25.18,25.29,25.18,25.25,92387.0,19.9846,20.0719,19.9846,20.0401,92387.0
2016-05-24 13:20:00,25.25,25.28,25.25,25.28,52095.0,20.0401,20.064,20.0401,20.064,52095.0
2016-05-24 13:30:00,25.27,25.28,25.21,25.26,91314.0,20.056,20.064,20.0084,20.0481,91314.0
2016-05-24 13:40:00,25.26,25.32,25.23,25.32,100011.0,20.0481,20.0957,20.0243,20.0957,100011.0
2016-05-24 13:50:00,25.32,25.32,25.27,25.29,35813.0,20.0957,20.0957,20.056,20.0719,35813.0
2016-05-24 14:00:00,25.28,25.3,25.25,25.27,76073.0,20.064,20.0798,20.0401,20.056,76073.0
2016-05-24 14:10:00,25.27,25.31,25.25,25.29,43316.0,20.056,20.0878,20.0401,20.0719,43316.0
2016-05-24 14:20:00,25.28,25.29,25.22,25.24,159801.0,20.064,20.0719,20.0163,20.0322,159801.0
2016-05-24 14:30:00,25.24,25.27,25.23,25.24,94596.0,20.0322,20.056,20.0243,20.0322,94596.0
2016-05-24 14:40:00,25.24,25.26,25.16,25.21,145074.0,20.0322,20.0481,19.9687,20.0084,145074.0
2016-05-24 14:50:00,25.21,25.22,25.2,25.21,48361.0,20.0084,20.0163,20.0005,20.0084,48361.0
2016-05-24 15:00:00,25.21,25.21,25.19,25.2,63441.0,20.0084,20.0084,19.9925,20.0005,63441.0
2016-05-24 15:10:00,25.2,25.27,25.19,25.27,78613.0,20.0005,20.056,19.9925,20.056,78613.0
2016-05-24 15:20:00,25.26,25.3,25.21,25.26,139078.0,20.0481,20.0798,20.0084,20.0481,139078.0
2016-05-24 15:30:00,25.26,25.26,25.2,25.23,128713.0,20.0481,20.0481,20.0005,20.0243,128713.0
2016-05-24 15:40:00,25.23,25.25,25.22,25.25,151503.0,20.0243,20.0401,20.0163,20.0401,151503.0
2016-05-24 15:50:00,25.25,25.26,25.2,25.21,305632.0,20.0401,20.0481,20.0005,20.0084,305632.0
2016-05-25 09:30:00,25.31,26.31,25.31,26.14,270154.0,20.0878,20.8814,20.0878,20.7465,270154.0
2016-05-25 09:40:00,26.15,26.21,25.87,25.93,228548.0,20.7544,20.8021,20.5322,20.5798,228548.0
2016-05-25 09:50:00,25.93,25.95,25.81,25.87,149218.0,20.5798,20.5957,20.4846,20.5322,149218.0
2016-05-25 10:00:00,25.87,25.91,25.81,25.84,99802.0,20.5322,20.564,20.4846,20.5084,99802.0
2016-05-25 10:10:00,25.85,25.93,25.82,25.89,83401.0,20.5163,20.5798,20.4925,20.5481,83401.0
2016-05-25 10:20:00,25.9,25.92,25.84,25.84,95299.0,20.556,20.5719,20.5084,20.5084,95299.0
2016-05-25 10:30:00,25.85,25.86,25.78,25.82,78223.0,20.5163,20.5243,20.4608,20.4925,78223.0
2016-05-25 10:40:00,25.83,25.83,25.77,25.79,66733.0,20.5005,20.5005,20.4528,20.4687,66733.0
2016-05-25 10:50:00,25.78,25.8,25.71,25.71,66015.0,20.4608,20.4767,20.4052,20.4052,66015.0
2016-05-25 11:00:00,25.71,25.74,25.63,25.64,69671.0,20.4052,20.429,20.3417,20.3497,69671.0
2016-05-25 11:10:00,25.64,25.67,25.59,25.63,71152.0,20.3497,20.3735,20.31,20.3417,71152.0
2016-05-25 11:20:00,25.63,25.71,25.63,25.67,50263.0,20.3417,20.4052,20.3417,20.3735,50263.0
2016-05-25 11:30:00,25.67,25.71,25.65,25.67,54464.0,20.3735,20.4052,20.3576,20.3735,54464.0
2016-05-25 11:40:00,25.68,25.68,25.58,25.59,78719.0,20.3814,20.3814,20.3021,20.31,78719.0
2016-05-25 11:50:00,25.59,25.64,25.58,25.61,124626.0,20.31,20.3497,20.3021,20.3259,124626.0
2016-05-25 12:00:00,25.61,25.63,25.55,25.57,88960.0,20.3259,20.3417,20.2782,20.2941,88960.0
2016-05-25 12:10:00,25.58,25.65,25.57,25.61,118866.0,20.3021,20.3576,20.2941,20.3259,118866.0
2016-05-25 12:20:00,25.6,25.71,25.59,25.68,90659.0,20.3179,20.4052,20.31,20.3814,90659.0
2016-05-25 12:30:00,25.68,25.71,25.64,25.66,79224.0,20.3814,20.4052,20.3497,20.3655,79224.0
2016-05-25 12:40:00,25.67,25.73,25.64,25.69,59822.0,20.3735,20.4211,20.3497,20.3894,59822.0
2016-05-25 12:50:00,25.69,25.7,25.67,25.69,60491.0,20.3894,20.3973,20.3735,20.3894,60491.0
2016-05-25 13:00:00,25.69,25.72,25.69,25.7,67912.0,20.3894,20.4132,20.3894,20.3973,67912.0
2016-05-25 13:10:00,25.7,25.72,25.68,25.7,81361.0,20.3973,20.4132,20.3814,20.3973,81361.0
2016-05-25 13:20:00,25.7,25.71,25.69,25.71,42808.0,20.3973,20.4052,20.3894,20.4052,42808.0
2016-05-25 13:30:00,25.71,25.72,25.71,25.71,40802.0,20.4052,20.4132,20.4052,20.4052,40802.0
2016-05-25 13:40:00,25.71,25.72,25.69,25.71,84050.0,20.4052,20.4132,20.3894,20.4052,84050.0
2016-05-25 13:50:00,25.71,25.74,25.7,25.71,63391.0,20.4052,20.429,20.3973,20.4052,63391.0
2016-05-25 14:00:00,25.71,25.72,25.65,25.68,78276.0,20.4052,20.4132,20.3576,20.3814,78276.0
2016-05-25 14:10:00,25.67,25.69,25.64,25.69,76820.0,20.3735,20.3894,20.3497,20.3894,76820.0
2016-05-25 14:20:00,25.69,25.71,25.62,25.62,89456.0,20.3894,20.4052,20.3338,20.3338,89456.0
2016-05-25 14:30:00,25.62,25.62,25.51,25.52,169766.0,20.3338,20.3338,20.2465,20.2544,169766.0
2016-05-25 14:40:00,25.52,25.54,25.41,25.53,262544.0,20.2544,20.2703,20.1671,20.2624,262544.0
2016-05-25 14:50:00,25.54,25.55,25.46,25.53,126556.0,20.2703,20.2782,20.2068,20.2624,126556.0
2016-05-25 15:00:00,25.53,25.55,25.49,25.5,114226.0,20.2624,20.2782,20.2306,20.2386,114226.0
2016-05-25 15:10:00,25.49,25.65,25.48,25.61,177308.0,20.2306,20.3576,20.2227,20.3259,177308.0
2016-05-25 15:20:00,25.6,25.72,25.59,25.71,131370.0,20.3179,20.4132,20.31,20.4052,131370.0
2016-05-25 15:30:00,25.71,25.71,25.59,25.61,177838.0,20.4052,20.4052,20.31,20.3259,177838.0
2016-05-25 15:40:00,25.61,25.62,25.56,25.58,241992.0,20.3259,20.3338,20.2862,20.3021,241992.0
2016-05-25 15:50:00,25.57,25.6,25.47,25.52,768279.0,20.2941,20.3179,20.2147,20.2544,768279.0
2016-05-26 09:30:00,23.61,24.2,23.5,23.8,994820.0,18.7385,19.2068,18.6512,18.8893,994820.0
2016-05-26 09:40:00,23.81,24.82,23.8,24.82,626535.0,18.8973,19.6989,18.8893,19.6989,626535.0
2016-05-26 09:50:00,24.82,24.94,24.49,24.53,386394.0,19.6989,19.7941,19.437,19.4687,386394.0
2016-05-26 10:00:00,24.53,24.81,24.51,24.52,260861.0,19.4687,19.6909,19.4528,19.4608,260861.0
2016-05-26 10:10:00,24.51,24.87,24.4,24.79,310978.0,19.4528,19.7385,19.3655,19.6751,310978.0
2016-05-26 10:20:00,24.77,24.93,24.71,24.8,187126.0,19.6592,19.7862,19.6116,19.683,187126.0
2016-05-26 10:30:00,24.8,24.89,24.65,24.86,271543.0,19.683,19.7544,19.5639,19.7306,271543.0
2016-05-26 10:40:00,24.85,24.87,24.68,24.78,134360.0,19.7227,19.7385,19.5878,19.6671,134360.0
2016-05-26 10:50:00,24.77,24.99,24.72,24.75,214509.0,19.6592,19.8338,19.6195,19.6433,214509.0
2016-05-26 11:00:00,24.74,24.76,24.62,24.68,216677.0,19.6354,19.6512,19.5401,19.5878,216677.0
2016-05-26 11:10:00,24.7,24.84,24.68,24.77,92264.0,19.6036,19.7147,19.5878,19.6592,92264.0
2016-05-26 11:20:00,24.77,24.83,24.69,24.73,136177.0,19.6592,19.7068,19.5957,19.6274,136177.0
2016-05-26 11:30:00,24.73,24.76,24.6,24.67,177070.0,19.6274,19.6512,19.5243,19.5798,177070.0
2016-05-26 11:40:00,24.67,24.69,24.54,24.59,125204.0,19.5798,19.5957,19.4766,19.5163,125204.0
2016-05-26 11:50:00,24.58,24.81,24.58,24.68,117227.0,19.5084,19.6909,19.5084,19.5878,117227.0
2016-05-26 12:00:00,24.67,24.67,24.46,24.54,187407.0,19.5798,19.5798,19.4131,19.4766,187407.0
2016-05-26 12:10:00,24.54,24.66,24.52,24.52,70170.0,19.4766,19.5719,19.4608,19.4608,70170.0
2016-05-26 12:20:00,24.53,24.57,24.46,24.53,111999.0,19.4687,19.5004,19.4131,19.4687,111999.0
2016-05-26 12:30:00,24.53,24.59,24.48,24.57,93147.0,19.4687,19.5163,19.429,19.5004,93147.0
2016-05-26 12:40:00,24.57,24.77,24.52,24.76,98831.0,19.5004,19.6592,19.4608,19.6512,98831.0
2016-05-26 12:50:00,24.75,24.78,24.66,24.72,92740.0,19.6433,19.6671,19.5719,19.6195,92740.0
2016-05-26 13:00:00,24.72,24.83,24.66,24.83,110840.0,19.6195,19.7068,19.5719,19.7068,110840.0
2016-05-26 13:10:00,24.82,24.91,24.78,24.84,109919.0,19.6989,19.7703,19.6671,19.7147,109919.0
2016-05-26 13:20:00,24.84,24.88,24.79,24.87,70674.0,19.7147,19.7465,19.6751,19.7385,70674.0
2016-05-26 13:30:00,24.86,24.92,24.82,24.82,82127.0,19.7306,19.7782,19.6989,19.6989,82127.0
2016-05-26 13:40:00,24.82,24.95,24.78,24.91,91285.0,19.6989,19.802,19.6671,19.7703,91285.0
2016-05-26 13:50:00,24.91,24.98,24.88,24.9,76490.0,19.7703,19.8259,19.7465,19.7624,76490.0
2016-05-26 14:00:00,24.9,24.92,24.85,24.92,79985.0,19.7624,19.7782,19.7227,19.7782,79985.0
2016-05-26 14:10:00,24.93,24.95,24.88,24.89,75729.0,19.7862,19.802,19.7465,19.7544,75729.0
2016-05-26 14:20:00,24.89,25.11,24.89,25.11,152485.0,19.7544,19.929,19.7544,19.929,152485.0
2016-05-26 14:30:00,25.11,25.12,24.89,24.92,128551.0,19.929,19.937,19.7544,19.7782,128551.0
2016-05-26 14:40:00,24.91,24.96,24.83,24.83,124150.0,19.7703,19.81,19.7068,19.7068,124150.0
2016-05-26 14:50:00,24.83,24.96,24.82,24.94,89096.0,19.7068,19.81,19.6989,19.7941,89096.0
2016-05-26 15:00:00,24.93,24.95,24.86,24.9,102845.0,19.7862,19.802,19.7306,19.7624,102845.0
2016-05-26 15:10:00,24.91,24.98,24.89,24.95,93800.0,19.7703,19.8259,19.7544,19.802,93800.0
2016-05-26 15:20:00,24.94,24.95,24.92,24.92,54294.0,19.7941,19.802,19.7782,19.7782,54294.0
2016-05-26 15:30:00,24.93,24.99,24.92,24.99,207882.0,19.7862,19.8338,19.7782,19.8338,207882.0
2016-05-26 15:40:00,24.98,25.0,24.86,24.86,255845.0,19.8259,19.8417,19.7306,19.7306,255845.0
2016-05-26 15:50:00,24.86,24.94,24.84,24.91,533829.0,19.7306,19.7941,19.7147,19.7703,533829.0
2016-05-27 09:30:00,25.07,25.3,24.94,25.07,149780.0,19.8973,20.0798,19.7941,19.8973,149780.0
2016-05-27 09:40:00,25.07,25.38,25.05,25.36,180520.0,19.8973,20.1433,19.8814,20.1274,180520.0
2016-05-27 09:50:00,25.37,25.59,25.35,25.47,207377.0,20.1354,20.31,20.1195,20.2147,207377.0
2016-05-27 10:00:00,25.46,25.62,25.39,25.55,141768.0,20.2068,20.3338,20.1513,20.2782,141768.0
2016-05-27 10:10:00,25.55,25.65,25.4,25.43,158212.0,20.2782,20.3576,20.1592,20.183,158212.0
2016-05-27 10:20:00,25.43,25.52,25.39,25.47,136040.0,20.183,20.2544,20.1513,20.2147,136040.0
2016-05-27 10:30:00,25.46,25.47,25.35,25.4,127858.0,20.2068,20.2147,20.1195,20.1592,127858.0
2016-05-27 10:40:00,25.39,25.49,25.39,25.42,117278.0,20.1513,20.2306,20.1513,20.1751,117278.0
2016-05-27 10:50:00,25.42,25.43,25.32,25.33,126788.0,20.1751,20.183,20.0957,20.1036,126788.0
2016-05-27 11:00:00,25.32,25.4,25.32,25.37,92362.0,20.0957,20.1592,20.0957,20.1354,92362.0
2016-05-27 11:10:00,25.37,25.43,25.36,25.39,81746.0,20.1354,20.183,20.1274,20.1513,81746.0
2016-05-27 11:20:00,25.39,25.41,25.35,25.36,79483.0,20.1513,20.1671,20.1195,20.1274,79483.0
2016-05-27 11:30:00,25.36,25.4,25.34,25.39,63366.0,20.1274,20.1592,20.1116,20.1513,63366.0
2016-05-27 11:40:00,25.4,25.41,25.29,25.32,61185.0,20.1592,20.1671,20.0719,20.0957,61185.0
2016-05-27 11:50:00,25.32,25.35,25.29,25.33,33053.0,20.0957,20.1195,20.0719,20.1036,33053.0
2016-05-27 12:00:00,25.33,25.35,25.29,25.29,71803.0,20.1036,20.1195,20.0719,20.0719,71803.0
2016-05-27 12:10:00,25.29,25.35,25.29,25.32,57238.0,20.0719,20.1195,20.0719,20.0957,57238.0
2016-05-27 12:20:00,25.31,25.37,25.29,25.37,63937.0,20.0878,20.1354,20.0719,20.1354,63937.0
2016-05-27 12:30:00,25.37,25.4,25.36,25.37,40424.0,20.1354,20.1592,20.1274,20.1354,40424.0
2016-05-27 12:40:00,25.37,25.38,25.34,25.35,29650.0,20.1354,20.1433,20.1116,20.1195,29650.0
2016-05-27 12:50:00,25.36,25.39,25.35,25.38,66273.0,20.1274,20.1513,20.1195,20.1433,66273.0
2016-05-27 13:00:00,25.38,25.38,25.31,25.32,61681.0,20.1433,20.1433,20.0878,20.0957,61681.0
2016-05-27 13:10:00,25.32,25.41,25.31,25.38,72602.0,20.0957,20.1671,20.0878,20.1433,72602.0
2016-05-27 13:20:00,25.38,25.38,25.33,25.35,85130.0,20.1433,20.1433,20.1036,20.1195,85130.0
2016-05-27 13:30:00,25.35,25.37,25.32,25.35,83131.0,20.1195,20.1354,20.0957,20.1195,83131.0
2016-05-27 13:40:00,25.34,25.38,25.32,25.32,70651.0,20.1116,20.1433,20.0957,20.0957,70651.0
2016-05-27 13:50:00,25.33,25.35,25.26,25.27,77602.0,20.1036,20.1195,20.0481,20.056,77602.0
2016-05-27 14:00:00,25.28,25.29,25.26,25.26,51189.0,20.064,20.0719,20.0481,20.0481,51189.0
2016-05-27 14:10:00,25.27,25.28,25.22,25.23,113379.0,20.056,20.064,20.0163,20.0243,113379.0
2016-05-27 14:20:00,25.23,25.28,25.22,25.24,64359.0,20.0243,20.064,20.0163,20.0322,64359.0
2016-05-27 14:30:00,25.24,25.25,25.2,25.2,71542.0,20.0322,20.0401,20.0005,20.0005,71542.0
2016-05-27 14:40:00,25.2,25.21,25.17,25.18,100300.0,20.0005,20.0084,19.9766,19.9846,100300.0
2016-05-27 14:50:00,25.18,25.19,25.17,25.18,31688.0,19.9846,19.9925,19.9766,19.9846,31688.0
2016-05-27 15:00:00,25.19,25.28,25.18,25.27,67667.0,19.9925,20.064,19.9846,20.056,67667.0
2016-05-27 15:10:00,25.27,25.27,25.22,25.26,110255.0,20.056,20.056,20.0163,20.0481,110255.0
2016-05-27 15:20:00,25.26,25.34,25.22,25.34,114259.0,20.0481,20.1116,20.0163,20.1116,114259.0
2016-05-27 15:30:00,25.34,25.34,25.28,25.29,90743.0,20.1116,20.1116,20.064,20.0719,90743.0
2016-05-27 15:40:00,25.28,25.3,25.26,25.28,215410.0,20.064,20.0798,20.0481,20.064,215410.0
2016-05-27 15:50:00,25.28,25.33,25.27,25.31,419862.0,20.064,20.1036,20.056,20.0878,419862.0
2016-05-31 09:30:00,25.28,25.4,25.15,25.31,95945.0,20.064,20.1592,19.9608,20.0878,95945.0
2016-05-31 09:40:00,25.31,25.45,25.31,25.41,98735.0,20.0878,20.1989,20.0878,20.1671,98735.0
2016-05-31 09:50:00,25.41,25.58,25.41,25.57,140530.0,20.1671,20.3021,20.1671,20.2941,140530.0
2016-05-31 10:00:00,25.57,25.69,25.57,25.65,117969.0,20.2941,20.3894,20.2941,20.3576,117969.0
2016-05-31 10:10:00,25.65,25.66,25.58,25.62,79466.0,20.3576,20.3655,20.3021,20.3338,79466.0
2016-05-31 10:20:00,25.62,25.63,25.57,25.62,49456.0,20.3338,20.3417,20.2941,20.3338,49456.0
2016-05-31 10:30:00,25.61,25.62,25.5,25.51,83394.0,20.3259,20.3338,20.2386,20.2465,83394.0
2016-05-31 10:40:00,25.5,25.55,25.47,25.54,46653.0,20.2386,20.2782,20.2147,20.2703,46653.0
2016-05-31 10:50:00,25.54,25.56,25.51,25.52,70196.0,20.2703,20.2862,20.2465,20.2544,70196.0
2016-05-31 11:00:00,25.52,25.52,25.43,25.48,58290.0,20.2544,20.2544,20.183,20.2227,58290.0
2016-05-31 11:10:00,25.48,25.5,25.45,25.5,39397.0,20.2227,20.2386,20.1989,20.2386,39397.0
2016-05-31 11:20:00,25.5,25.52,25.47,25.47,51556.0,20.2386,20.2544,20.2147,20.2147,51556.0
2016-05-31 11:30:00,25.47,25.51,25.46,25.47,44681.0,20.2147,20.2465,20.2068,20.2147,44681.0
2016-05-31 11:40:00,25.47,25.48,25.41,25.44,69500.0,20.2147,20.2227,20.1671,20.1909,69500.0
2016-05-31 11:50:00,25.45,25.47,25.43,25.43,28760.0,20.1989,20.2147,20.183,20.183,28760.0
2016-05-31 12:00:00,25.43,25.43,25.38,25.4,51130.0,20.183,20.183,20.1433,20.1592,51130.0
2016-05-31 12:10:00,25.4,25.41,25.33,25.34,62271.0,20.1592,20.1671,20.1036,20.1116,62271.0
2016-05-31 12:20:00,25.34,25.44,25.34,25.43,37636.0,20.1116,20.1909,20.1116,20.183,37636.0
2016-05-31 12:30:00,25.42,25.45,25.42,25.45,23177.0,20.1751,20.1989,20.1751,20.1989,23177.0
2016-05-31 12:40:00,25.45,25.45,25.39,25.41,34773.0,20.1989,20.1989,20.1513,20.1671,34773.0
2016-05-31 12:50:00,25.42,25.46,25.41,25.42,60687.0,20.1751,20.2068,20.1671,20.1751,60687.0
2016-05-31 13:00:00,25.43,25.45,25.42,25.45,35097.0,20.183,20.1989,20.1751,20.1989,35097.0
2016-05-31 13:10:00,25.45,25.5,25.44,25.48,67271.0,20.1989,20.2386,20.1909,20.2227,67271.0
2016-05-31 13:20:00,25.48,25.52,25.47,25.51,62588.0,20.2227,20.2544,20.2147,20.2465,62588.0
2016-05-31 13:30:00,25.51,25.52,25.5,25.51,26466.0,20.2465,20.2544,20.2386,20.2465,26466.0
2016-05-31 13:40:00,25.52,25.52,25.5,25.51,41003.0,20.2544,20.2544,20.2386,20.2465,41003.0
2016-05-31 13:50:00,25.51,25.51,25.5,25.51,15203.0,20.2465,20.2465,20.2386,20.2465,15203.0
2016-05-31 14:00:00,25.5,25.51,25.46,25.46,58287.0,20.2386,20.2465,20.2068,20.2068,58287.0
2016-05-31 14:10:00,25.46,25.47,25.43,25.43,64005.0,20.2068,20.2147,20.183,20.183,64005.0
2016-05-31 14:20:00,25.43,25.46,25.43,25.45,59366.0,20.183,20.2068,20.183,20.1989,59366.0
2016-05-31 14:30:00,25.45,25.47,25.44,25.45,41465.0,20.1989,20.2147,20.1909,20.1989,41465.0
2016-05-31 14:40:00,25.46,25.49,25.44,25.47,59504.0,20.2068,20.2306,20.1909,20.2147,59504.0
2016-05-31 14:50:00,25.46,25.48,25.46,25.48,36935.0,20.2068,20.2227,20.2068,20.2227,36935.0
2016-05-31 15:00:00,25.48,25.48,25.46,25.48,76270.0,20.2227,20.2227,20.2068,20.2227,76270.0
2016-05-31 15:10:00,25.47,25.48,25.46,25.47,72759.0,20.2147,20.2227,20.2068,20.2147,72759.0
2016-05-31 15:20:00,25.46,25.48,25.46,25.48,67183.0,20.2068,20.2227,20.2068,20.2227,67183.0
2016-05-31 15:30:00,25.48,25.48,25.46,25.48,153553.0,20.2227,20.2227,20.2068,20.2227,153553.0
2016-05-31 15:40:00,25.48,25.48,25.47,25.47,209169.0,20.2227,20.2227,20.2147,20.2147,209169.0
2016-05-31 15:50:00,25.48,25.56,25.47,25.53,1019569.0,20.2227,20.2862,20.2147,20.2624,1019569.0
2016-06-01 09:30:00,24.44,25.11,24.04,25.06,630552.0,19.3973,19.929,19.0798,19.8893,630552.0
2016-06-01 09:40:00,25.06,25.23,24.75,25.02,229457.0,19.8893,20.0243,19.6433,19.8576,229457.0
2016-06-01 09:50:00,25.01,25.06,24.96,25.05,123845.0,19.8497,19.8893,19.81,19.8814,123845.0
2016-06-01 10:00:00,25.06,25.16,24.92,25.05,149589.0,19.8893,19.9687,19.7782,19.8814,149589.0
2016-06-01 10:10:00,25.06,25.11,25.0,25.01,109934.0,19.8893,19.929,19.8417,19.8497,109934.0
2016-06-01 10:20:00,25.01,25.1,24.96,25.0,128594.0,19.8497,19.9211,19.81,19.8417,128594.0
2016-06-01 10:30:00,25.0,25.06,24.95,25.03,83016.0,19.8417,19.8893,19.802,19.8655,83016.0
2016-06-01 10:40:00,25.03,25.04,24.95,24.98,86126.0,19.8655,19.8735,19.802,19.8259,86126.0
2016-06-01 10:50:00,24.98,25.1,24.98,25.1,72511.0,19.8259,19.9211,19.8259,19.9211,72511.0
2016-06-01 11:00:00,25.09,25.14,25.01,25.04,97528.0,19.9132,19.9528,19.8497,19.8735,97528.0
2016-06-01 11:10:00,25.04,25.1,25.01,25.08,132670.0,19.8735,19.9211,19.8497,19.9052,132670.0
2016-06-01 11:20:00,25.09,25.1,24.96,24.96,111334.0,19.9132,19.9211,19.81,19.81,111334.0
2016-06-01 11:30:00,24.96,25.03,24.95,24.99,90599.0,19.81,19.8655,19.802,19.8338,90599.0
2016-06-01 11:40:00,25.0,25.0,24.93,24.96,89910.0,19.8417,19.8417,19.7862,19.81,89910.0
2016-06-01 11:50:00,24.96,25.0,24.96,24.99,38234.0,19.81,19.8417,19.81,19.8338,38234.0
2016-06-01 12:00:00,24.99,25.05,24.98,25.04,77424.0,19.8338,19.8814,19.8259,19.8735,77424.0
2016-06-01 12:10:00,25.03,25.05,25.0,25.0,58188.0,19.8655,19.8814,19.8417,19.8417,58188.0
2016-06-01 12:20:00,25.01,25.03,24.99,25.0,66731.0,19.8497,19.8655,19.8338,19.8417,66731.0
2016-06-01 12:30:00,25.01,25.09,25.0,25.07,66591.0,19.8497,19.9132,19.8417,19.8973,66591.0
2016-06-01 12:40:00,25.07,25.08,25.05,25.08,38544.0,19.8973,19.9052,19.8814,19.9052,38544.0
2016-06-01 12:50:00,25.08,25.09,25.06,25.07,39895.0,19.9052,19.9132,19.8893,19.8973,39895.0
2016-06-01 13:00:00,25.07,25.09,25.0,25.0,85389.0,19.8973,19.9132,19.8417,19.8417,85389.0
2016-06-01 13:10:00,25.0,25.09,24.99,25.06,91650.0,19.8417,19.9132,19.8338,19.8893,91650.0
2016-06-01 13:20:00,25.06,25.09,25.05,25.08,45245.0,19.8893,19.9132,19.8814,19.9052,45245.0
2016-06-01 13:30:00,25.08,25.08,25.03,25.04,59031.0,19.9052,19.9052,19.8655,19.8735,59031.0
2016-06-01 13:40:00,25.04,25.05,25.01,25.03,59316.0,19.8735,19.8814,19.8497,19.8655,59316.0
2016-06-01 13:50:00,25.04,25.06,25.03,25.06,39909.0,19.8735,19.8893,19.8655,19.8893,39909.0
2016-06-01 14:00:00,25.05,25.06,25.0,25.03,70395.0,19.8814,19.8893,19.8417,19.8655,70395.0
2016-06-01 14:10:00,25.03,25.08,25.02,25.07,59245.0,19.8655,19.9052,19.8576,19.8973,59245.0
2016-06-01 14:20:00,25.08,25.08,25.03,25.04,49061.0,19.9052,19.9052,19.8655,19.8735,49061.0
2016-06-01 14:30:00,25.05,25.05,24.98,24.99,183852.0,19.8814,19.8814,19.8259,19.8338,183852.0
2016-06-01 14:40:00,24.98,25.01,24.98,25.0,112508.0,19.8259,19.8497,19.8259,19.8417,112508.0
2016-06-01 14:50:00,25.01,25.05,25.0,25.02,67824.0,19.8497,19.8814,19.8417,19.8576,67824.0
2016-06-01 15:00:00,25.01,25.06,25.01,25.02,100055.0,19.8497,19.8893,19.8497,19.8576,100055.0
2016-06-01 15:10:00,25.02,25.05,25.01,25.03,96049.0,19.8576,19.8814,19.8497,19.8655,96049.0
2016-06-01 15:20:00,25.02,25.09,25.02,25.09,71241.0,19.8576,19.9132,19.8576,19.9132,71241.0
2016-06-01 15:30:00,25.09,25.12,25.08,25.12,100251.0,19.9132,19.937,19.9052,19.937,100251.0
2016-06-01 15:40:00,25.12,25.12,25.08,25.1,151174.0,19.937,19.937,19.9052,19.9211,151174.0
2016-06-01 15:50:00,25.09,25.1,25.05,25.07,293034.0,19.9132,19.9211,19.8814,19.8973,293034.0
2016-06-02 09:30:00,24.83,25.25,24.41,25.24,183730.0,19.7068,20.0401,19.3735,20.0322,183730.0
2016-06-02 09:40:00,25.25,25.37,25.13,25.13,100160.0,20.0401,20.1354,19.9449,19.9449,100160.0
2016-06-02 09:50:00,25.14,25.17,25.02,25.08,85793.0,19.9528,19.9766,19.8576,19.9052,85793.0
2016-06-02 10:00:00,25.09,25.23,25.08,25.19,68772.0,19.9132,20.0243,19.9052,19.9925,68772.0
2016-06-02 10:10:00,25.19,25.2,25.1,25.15,45987.0,19.9925,20.0005,19.9211,19.9608,45987.0
2016-06-02 10:20:00,25.14,25.15,25.07,25.11,49656.0,19.9528,19.9608,19.8973,19.929,49656.0
2016-06-02 10:30:00,25.11,25.13,25.03,25.07,68141.0,19.929,19.9449,19.8655,19.8973,68141.0
2016-06-02 10:40:00,25.07,25.07,25.0,25.01,66980.0,19.8973,19.8973,19.8417,19.8497,66980.0
2016-06-02 10:50:00,25.01,25.02,24.96,24.99,94648.0,19.8497,19.8576,19.81,19.8338,94648.0
2016-06-02 11:00:00,24.99,25.01,24.96,24.98,111777.0,19.8338,19.8497,19.81,19.8259,111777.0
2016-06-02 11:10:00,24.98,24.99,24.95,24.97,61612.0,19.8259,19.8338,19.802,19.8179,61612.0
2016-06-02 11:20:00,24.97,24.99,24.94,24.96,75723.0,19.8179,19.8338,19.7941,19.81,75723.0
2016-06-02 11:30:00,24.97,24.98,24.92,24.98,71474.0,19.8179,19.8259,19.7782,19.8259,71474.0
2016-06-02 11:40:00,24.98,24.99,24.96,24.96,45605.0,19.8259,19.8338,19.81,19.81,45605.0
2016-06-02 11:50:00,24.96,24.98,24.93,24.96,47452.0,19.81,19.8259,19.7862,19.81,47452.0
2016-06-02 12:00:00,24.96,24.99,24.96,24.96,56232.0,19.81,19.8338,19.81,19.81,56232.0
2016-06-02 12:10:00,24.96,24.97,24.92,24.92,49284.0,19.81,19.8179,19.7782,19.7782,49284.0
2016-06-02 12:20:00,24.92,24.93,24.9,24.9,33304.0,19.7782,19.7862,19.7624,19.7624,33304.0
2016-06-02 12:30:00,24.9,24.96,24.9,24.96,65953.0,19.7624,19.81,19.7624,19.81,65953.0
2016-06-02 12:40:00,24.96,24.97,24.91,24.92,31645.0,19.81,19.8179,19.7703,19.7782,31645.0
2016-06-02 12:50:00,24.92,24.97,24.91,24.95,42310.0,19.7782,19.8179,19.7703,19.802,42310.0
2016-06-02 13:00:00,24.96,24.99,24.94,24.97,63508.0,19.81,19.8338,19.7941,19.8179,63508.0
2016-06-02 13:10:00,24.98,24.98,24.93,24.93,38109.0,19.8259,19.8259,19.7862,19.7862,38109.0
2016-06-02 13:20:00,24.93,24.99,24.93,24.97,47124.0,19.7862,19.8338,19.7862,19.8179,47124.0
2016-06-02 13:30:00,24.97,25.01,24.97,24.97,45580.0,19.8179,19.8497,19.8179,19.8179,45580.0
2016-06-02 13:40:00,24.97,24.99,24.96,24.99,46375.0,19.8179,19.8338,19.81,19.8338,46375.0
2016-06-02 13:50:00,25.0,25.01,24.99,25.01,32502.0,19.8417,19.8497,19.8338,19.8497,32502.0
2016-06-02 14:00:00,25.01,25.02,25.0,25.0,52433.0,19.8497,19.8576,19.8417,19.8417,52433.0
2016-06-02 14:10:00,25.0,25.01,25.0,25.01,33309.0,19.8417,19.8497,19.8417,19.8497,33309.0
2016-06-02 14:20:00,25.0,25.01,25.0,25.01,55532.0,19.8417,19.8497,19.8417,19.8497,55532.0
2016-06-02 14:30:00,25.0,25.01,24.97,24.97,81922.0,19.8417,19.8497,19.8179,19.8179,81922.0
2016-06-02 14:40:00,24.97,25.04,24.97,25.03,48409.0,19.8179,19.8735,19.8179,19.8655,48409.0
2016-06-02 14:50:00,25.03,25.03,25.0,25.0,66660.0,19.8655,19.8655,19.8417,19.8417,66660.0
2016-06-02 15:00:00,25.0,25.01,25.0,25.0,44196.0,19.8417,19.8497,19.8417,19.8417,44196.0
2016-06-02 15:10:00,25.0,25.01,25.0,25.0,35861.0,19.8417,19.8497,19.8417,19.8417,35861.0
2016-06-02 15:20:00,25.0,25.01,24.98,25.0,113316.0,19.8417,19.8497,19.8259,19.8417,113316.0
2016-06-02 15:30:00,25.0,25.0,24.99,25.0,63010.0,19.8417,19.8417,19.8338,19.8417,63010.0
2016-06-02 15:40:00,25.0,25.0,24.97,24.98,153543.0,19.8417,19.8417,19.8179,19.8259,153543.0
2016-06-02 15:50:00,24.98,25.0,24.96,24.99,289837.0,19.8259,19.8417,19.81,19.8338,289837.0
2016-06-03 09:30:00,25.0,25.04,24.89,25.0,60219.0,19.8417,19.8735,19.7544,19.8417,60219.0
2016-06-03 09:40:00,25.0,25.0,24.8,24.81,55874.0,19.8417,19.8417,19.683,19.6909,55874.0
2016-06-03 09:50:00,24.8,24.8,24.7,24.75,95946.0,19.683,19.683,19.6036,19.6433,95946.0
2016-06-03 10:00:00,24.74,24.76,24.66,24.67,98122.0,19.6354,19.6512,19.5719,19.5798,98122.0
2016-06-03 10:10:00,24.67,24.67,24.59,24.6,130322.0,19.5798,19.5798,19.5163,19.5243,130322.0
2016-06-03 10:20:00,24.59,24.64,24.57,24.6,81172.0,19.5163,19.556,19.5004,19.5243,81172.0
2016-06-03 10:30:00,24.6,24.75,24.59,24.74,87479.0,19.5243,19.6433,19.5163,19.6354,87479.0
2016-06-03 10:40:00,24.74,24.77,24.7,24.75,46087.0,19.6354,19.6592,19.6036,19.6433,46087.0
2016-06-03 10:50:00,24.75,24.75,24.7,24.73,47238.0,19.6433,19.6433,19.6036,19.6274,47238.0
2016-06-03 11:00:00,24.72,24.73,24.68,24.69,53497.0,19.6195,19.6274,19.5878,19.5957,53497.0
2016-06-03 11:10:00,24.7,24.72,24.69,24.72,36601.0,19.6036,19.6195,19.5957,19.6195,36601.0
2016-06-03 11:20:00,24.72,24.73,24.68,24.7,63159.0,19.6195,19.6274,19.5878,19.6036,63159.0
2016-06-03 11:30:00,24.7,24.71,24.66,24.69,55930.0,19.6036,19.6116,19.5719,19.5957,55930.0
2016-06-03 11:40:00,24.69,24.7,24.67,24.7,49023.0,19.5957,19.6036,19.5798,19.6036,49023.0
2016-06-03 11:50:00,24.7,24.74,24.7,24.72,68250.0,19.6036,19.6354,19.6036,19.6195,68250.0
2016-06-03 12:00:00,24.73,24.77,24.72,24.76,33310.0,19.6274,19.6592,19.6195,19.6512,33310.0
2016-06-03 12:10:00,24.76,24.82,24.76,24.77,42264.0,19.6512,19.6989,19.6512,19.6592,42264.0
2016-06-03 12:20:00,24.78,24.81,24.76,24.8,26253.0,19.6671,19.6909,19.6512,19.683,26253.0
2016-06-03 12:30:00,24.8,24.81,24.74,24.75,34392.0,19.683,19.6909,19.6354,19.6433,34392.0
2016-06-03 12:40:00,24.75,24.76,24.73,24.75,29764.0,19.6433,19.6512,19.6274,19.6433,29764.0
2016-06-03 12:50:00,24.75,24.77,24.74,24.76,27611.0,19.6433,19.6592,19.6354,19.6512,27611.0
2016-06-03 13:00:00,24.76,24.79,24.75,24.76,41692.0,19.6512,19.6751,19.6433,19.6512,41692.0
2016-06-03 13:10:00,24.77,24.77,24.76,24.77,21480.0,19.6592,19.6592,19.6512,19.6592,21480.0
2016-06-03 13:20:00,24.77,24.8,24.76,24.78,41103.0,19.6592,19.683,19.6512,19.6671,41103.0
2016-06-03 13:30:00,24.79,24.83,24.79,24.82,39549.0,19.6751,19.7068,19.6751,19.6989,39549.0
2016-06-03 13:40:00,24.81,24.88,24.81,24.85,62193.0,19.6909,19.7465,19.6909,19.7227,62193.0
2016-06-03 13:50:00,24.84,24.89,24.84,24.87,36764.0,19.7147,19.7544,19.7147,19.7385,36764.0
2016-06-03 14:00:00,24.87,24.88,24.85,24.87,43876.0,19.7385,19.7465,19.7227,19.7385,43876.0
2016-06-03 14:10:00,24.87,24.88,24.85,24.87,37244.0,19.7385,19.7465,19.7227,19.7385,37244.0
2016-06-03 14:20:00,24.86,24.89,24.84,24.88,62016.0,19.7306,19.7544,19.7147,19.7465,62016.0
2016-06-03 14:30:00,24.89,24.93,24.88,24.92,65896.0,19.7544,19.7862,19.7465,19.7782,65896.0
2016-06-03 14:40:00,24.93,24.96,24.91,24.94,36084.0,19.7862,19.81,19.7703,19.7941,36084.0
2016-06-03 14:50:00,24.95,24.98,24.95,24.95,56442.0,19.802,19.8259,19.802,19.802,56442.0
2016-06-03 15:00:00,24.96,24.97,24.92,24.94,54505.0,19.81,19.8179,19.7782,19.7941,54505.0
2016-06-03 15:10:00,24.94,24.98,24.93,24.96,44405.0,19.7941,19.8259,19.7862,19.81,44405.0
2016-06-03 15:20:00,24.95,24.96,24.93,24.96,47949.0,19.802,19.81,19.7862,19.81,47949.0
2016-06-03 15:30:00,24.96,25.01,24.94,25.0,171217.0,19.81,19.8497,19.7941,19.8417,171217.0
2016-06-03 15:40:00,25.0,25.0,24.97,24.98,95950.0,19.8417,19.8417,19.8179,19.8259,95950.0
2016-06-03 15:50:00,24.98,25.0,24.92,24.94,232726.0,19.8259,19.8417,19.7782,19.7941,232726.0
2016-06-06 09:30:00,25.03,25.15,24.99,25.1,143563.0,19.8655,19.9608,19.8338,19.9211,143563.0
2016-06-06 09:40:00,25.11,25.14,25.04,25.13,80505.0,19.929,19.9528,19.8735,19.9449,80505.0
2016-06-06 09:50:00,25.13,25.15,25.0,25.01,95501.0,19.9449,19.9608,19.8417,19.8497,95501.0
2016-06-06 10:00:00,25.01,25.06,25.01,25.02,27323.0,19.8497,19.8893,19.8497,19.8576,27323.0
2016-06-06 10:10:00,25.02,25.02,24.97,24.97,69173.0,19.8576,19.8576,19.8179,19.8179,69173.0
2016-06-06 10:20:00,24.97,24.97,24.9,24.9,33187.0,19.8179,19.8179,19.7624,19.7624,33187.0
2016-06-06 10:30:00,24.91,24.96,24.9,24.93,34225.0,19.7703,19.81,19.7624,19.7862,34225.0
2016-06-06 10:40:00,24.93,24.94,24.91,24.92,44589.0,19.7862,19.7941,19.7703,19.7782,44589.0
2016-06-06 10:50:00,24.93,24.98,24.9,24.97,37922.0,19.7862,19.8259,19.7624,19.8179,37922.0
2016-06-06 11:00:00,24.97,25.0,24.96,24.99,34587.0,19.8179,19.8417,19.81,19.8338,34587.0
2016-06-06 11:10:00,25.0,25.0,24.98,24.98,22016.0,19.8417,19.8417,19.8259,19.8259,22016.0
2016-06-06 11:20:00,24.98,24.98,24.95,24.96,51453.0,19.8259,19.8259,19.802,19.81,51453.0
2016-06-06 11:30:00,24.96,25.03,24.96,25.03,74489.0,19.81,19.8655,19.81,19.8655,74489.0
2016-06-06 11:40:00,25.03,25.05,25.02,25.04,68752.0,19.8655,19.8814,19.8576,19.8735,68752.0
2016-06-06 11:50:00,25.04,25.05,25.0,25.01,69409.0,19.8735,19.8814,19.8417,19.8497,69409.0
2016-06-06 12:00:00,25.01,25.03,25.0,25.02,82717.0,19.8497,19.8655,19.8417,19.8576,82717.0
2016-06-06 12:10:00,25.02,25.02,25.0,25.01,53188.0,19.8576,19.8576,19.8417,19.8497,53188.0
2016-06-06 12:20:00,25.01,25.02,25.0,25.01,42191.0,19.8497,19.8576,19.8417,19.8497,42191.0
2016-06-06 12:30:00,25.01,25.04,25.0,25.01,77275.0,19.8497,19.8735,19.8417,19.8497,77275.0
2016-06-06 12:40:00,25.01,25.02,25.0,25.0,39022.0,19.8497,19.8576,19.8417,19.8417,39022.0
2016-06-06 12:50:00,25.0,25.01,24.94,25.0,85204.0,19.8417,19.8497,19.7941,19.8417,85204.0
2016-06-06 13:00:00,24.99,25.0,24.96,24.99,44505.0,19.8338,19.8417,19.81,19.8338,44505.0
2016-06-06 13:10:00,24.98,25.0,24.95,24.96,54915.0,19.8259,19.8417,19.802,19.81,54915.0
2016-06-06 13:20:00,24.96,24.99,24.95,24.98,33689.0,19.81,19.8338,19.802,19.8259,33689.0
2016-06-06 13:30:00,24.98,25.01,24.97,25.0,58293.0,19.8259,19.8497,19.8179,19.8417,58293.0
2016-06-06 13:40:00,25.0,25.0,24.96,24.99,32820.0,19.8417,19.8417,19.81,19.8338,32820.0
2016-06-06 13:50:00,24.99,25.02,24.98,25.0,33283.0,19.8338,19.8576,19.8259,19.8417,33283.0
2016-06-06 14:00:00,25.01,25.03,25.0,25.01,15881.0,19.8497,19.8655,19.8417,19.8497,15881.0
2016-06-06 14:10:00,25.02,25.03,25.01,25.03,23635.0,19.8576,19.8655,19.8497,19.8655,23635.0
2016-06-06 14:20:00,25.03,25.04,25.02,25.03,30416.0,19.8655,19.8735,19.8576,19.8655,30416.0
2016-06-06 14:30:00,25.03,25.04,25.03,25.03,57697.0,19.8655,19.8735,19.8655,19.8655,57697.0
2016-06-06 14:40:00,25.04,25.05,25.03,25.05,45832.0,19.8735,19.8814,19.8655,19.8814,45832.0
2016-06-06 14:50:00,25.05,25.07,25.04,25.05,49607.0,19.8814,19.8973,19.8735,19.8814,49607.0
2016-06-06 15:00:00,25.05,25.06,25.05,25.05,25916.0,19.8814,19.8893,19.8814,19.8814,25916.0
2016-06-06 15:10:00,25.05,25.06,25.05,25.05,37349.0,19.8814,19.8893,19.8814,19.8814,37349.0
2016-06-06 15:20:00,25.05,25.09,25.05,25.09,36573.0,19.8814,19.9132,19.8814,19.9132,36573.0
2016-06-06 15:30:00,25.08,25.09,25.06,25.06,36188.0,19.9052,19.9132,19.8893,19.8893,36188.0
2016-06-06 15:40:00,25.07,25.07,25.05,25.05,143800.0,19.8973,19.8973,19.8814,19.8814,143800.0
2016-06-06 15:50:00,25.05,25.06,25.0,25.01,266226.0,19.8814,19.8893,19.8417,19.8497,266226.0
2016-06-07 09:30:00,25.0,25.2,25.0,25.19,87495.0,19.8417,20.0005,19.8417,19.9925,87495.0
2016-06-07 09:40:00,25.18,25.19,25.04,25.09,85977.0,19.9846,19.9925,19.8735,19.9132,85977.0
2016-06-07 09:50:00,25.1,25.1,24.93,24.95,97871.0,19.9211,19.9211,19.7862,19.802,97871.0
2016-06-07 10:00:00,24.96,25.0,24.94,25.0,48018.0,19.81,19.8417,19.7941,19.8417,48018.0
2016-06-07 10:10:00,25.0,25.12,25.0,25.12,38457.0,19.8417,19.937,19.8417,19.937,38457.0
2016-06-07 10:20:00,25.12,25.15,25.1,25.14,60528.0,19.937,19.9608,19.9211,19.9528,60528.0
2016-06-07 10:30:00,25.14,25.14,25.08,25.1,37204.0,19.9528,19.9528,19.9052,19.9211,37204.0
2016-06-07 10:40:00,25.09,25.1,25.04,25.04,36704.0,19.9132,19.9211,19.8735,19.8735,36704.0
2016-06-07 10:50:00,25.04,25.05,25.01,25.03,60769.0,19.8735,19.8814,19.8497,19.8655,60769.0
2016-06-07 11:00:00,25.03,25.04,25.0,25.03,59600.0,19.8655,19.8735,19.8417,19.8655,59600.0
2016-06-07 11:10:00,25.03,25.04,25.02,25.04,26493.0,19.8655,19.8735,19.8576,19.8735,26493.0
2016-06-07 11:20:00,25.04,25.04,25.0,25.04,74673.0,19.8735,19.8735,19.8417,19.8735,74673.0
2016-06-07 11:30:00,25.04,25.04,25.03,25.03,29050.0,19.8735,19.8735,19.8655,19.8655,29050.0
2016-06-07 11:40:00,25.03,25.04,25.03,25.03,30083.0,19.8655,19.8735,19.8655,19.8655,30083.0
2016-06-07 11:50:00,25.04,25.07,25.03,25.07,49976.0,19.8735,19.8973,19.8655,19.8973,49976.0
2016-06-07 12:00:00,25.07,25.08,25.06,25.07,36438.0,19.8973,19.9052,19.8893,19.8973,36438.0
2016-06-07 12:10:00,25.07,25.07,25.06,25.07,26363.0,19.8973,19.8973,19.8893,19.8973,26363.0
2016-06-07 12:20:00,25.07,25.07,25.05,25.06,22633.0,19.8973,19.8973,19.8814,19.8893,22633.0
2016-06-07 12:30:00,25.05,25.06,25.05,25.05,22596.0,19.8814,19.8893,19.8814,19.8814,22596.0
2016-06-07 12:40:00,25.05,25.06,25.05,25.06,17308.0,19.8814,19.8893,19.8814,19.8893,17308.0
2016-06-07 12:50:00,25.06,25.06,25.05,25.05,31160.0,19.8893,19.8893,19.8814,19.8814,31160.0
2016-06-07 13:00:00,25.05,25.06,25.05,25.05,12124.0,19.8814,19.8893,19.8814,19.8814,12124.0
2016-06-07 13:10:00,25.05,25.06,25.05,25.05,20537.0,19.8814,19.8893,19.8814,19.8814,20537.0
2016-06-07 13:20:00,25.05,25.09,25.05,25.09,24616.0,19.8814,19.9132,19.8814,19.9132,24616.0
2016-06-07 13:30:00,25.09,25.09,25.08,25.08,25730.0,19.9132,19.9132,19.9052,19.9052,25730.0
2016-06-07 13:40:00,25.09,25.09,25.08,25.09,25480.0,19.9132,19.9132,19.9052,19.9132,25480.0
2016-06-07 13:50:00,25.09,25.09,25.08,25.09,44788.0,19.9132,19.9132,19.9052,19.9132,44788.0
2016-06-07 14:00:00,25.09,25.09,25.08,25.08,18685.0,19.9132,19.9132,19.9052,19.9052,18685.0
2016-06-07 14:10:00,25.09,25.09,25.07,25.08,25195.0,19.9132,19.9132,19.8973,19.9052,25195.0
2016-06-07 14:20:00,25.08,25.09,25.07,25.08,58481.0,19.9052,19.9132,19.8973,19.9052,58481.0
2016-06-07 14:30:00,25.08,25.09,25.07,25.09,17010.0,19.9052,19.9132,19.8973,19.9132,17010.0
2016-06-07 14:40:00,25.09,25.09,25.08,25.09,48800.0,19.9132,19.9132,19.9052,19.9132,48800.0
2016-06-07 14:50:00,25.08,25.09,25.07,25.07,60294.0,19.9052,19.9132,19.8973,19.8973,60294.0
2016-06-07 15:00:00,25.08,25.08,25.06,25.08,27529.0,19.9052,19.9052,19.8893,19.9052,27529.0
2016-06-07 15:10:00,25.08,25.08,25.03,25.06,67880.0,19.9052,19.9052,19.8655,19.8893,67880.0
2016-06-07 15:20:00,25.07,25.07,25.04,25.05,37564.0,19.8973,19.8973,19.8735,19.8814,37564.0
2016-06-07 15:30:00,25.04,25.08,25.04,25.08,141251.0,19.8735,19.9052,19.8735,19.9052,141251.0
2016-06-07 15:40:00,25.08,25.08,25.05,25.05,100849.0,19.9052,19.9052,19.8814,19.8814,100849.0
2016-06-07 15:50:00,25.06,25.06,24.99,25.04,282829.0,19.8893,19.8893,19.8338,19.8735,282829.0
2016-06-08 09:30:00,25.14,25.26,25.04,25.25,89541.0,19.9528,20.0481,19.8735,20.0401,89541.0
2016-06-08 09:40:00,25.26,25.29,25.11,25.12,133280.0,20.0481,20.0719,19.929,19.937,133280.0
2016-06-08 09:50:00,25.12,25.2,25.11,25.17,68608.0,19.937,20.0005,19.929,19.9766,68608.0
2016-06-08 10:00:00,25.17,25.17,25.12,25.16,41982.0,19.9766,19.9766,19.937,19.9687,41982.0
2016-06-08 10:10:00,25.15,25.18,25.13,25.17,50410.0,19.9608,19.9846,19.9449,19.9766,50410.0
2016-06-08 10:20:00,25.16,25.18,25.13,25.17,37076.0,19.9687,19.9846,19.9449,19.9766,37076.0
2016-06-08 10:30:00,25.17,25.22,25.16,25.19,67306.0,19.9766,20.0163,19.9687,19.9925,67306.0
2016-06-08 10:40:00,25.19,25.21,25.18,25.19,61571.0,19.9925,20.0084,19.9846,19.9925,61571.0
2016-06-08 10:50:00,25.19,25.19,25.14,25.16,55360.0,19.9925,19.9925,19.9528,19.9687,55360.0
2016-06-08 11:00:00,25.15,25.16,25.12,25.12,24064.0,19.9608,19.9687,19.937,19.937,24064.0
2016-06-08 11:10:00,25.13,25.16,25.12,25.15,38264.0,19.9449,19.9687,19.937,19.9608,38264.0
2016-06-08 11:20:00,25.15,25.18,25.14,25.17,29902.0,19.9608,19.9846,19.9528,19.9766,29902.0
2016-06-08 11:30:00,25.17,25.21,25.16,25.21,49227.0,19.9766,20.0084,19.9687,20.0084,49227.0
2016-06-08 11:40:00,25.21,25.22,25.15,25.17,70452.0,20.0084,20.0163,19.9608,19.9766,70452.0
2016-06-08 11:50:00,25.17,25.18,25.16,25.17,21387.0,19.9766,19.9846,19.9687,19.9766,21387.0
2016-06-08 12:00:00,25.18,25.18,25.16,25.18,29160.0,19.9846,19.9846,19.9687,19.9846,29160.0
2016-06-08 12:10:00,25.17,25.18,25.16,25.16,36542.0,19.9766,19.9846,19.9687,19.9687,36542.0
2016-06-08 12:20:00,25.17,25.17,25.16,25.17,9771.0,19.9766,19.9766,19.9687,19.9766,9771.0
2016-06-08 12:30:00,25.17,25.25,25.16,25.24,77996.0,19.9766,20.0401,19.9687,20.0322,77996.0
2016-06-08 12:40:00,25.24,25.25,25.21,25.23,53124.0,20.0322,20.0401,20.0084,20.0243,53124.0
2016-06-08 12:50:00,25.23,25.25,25.21,25.25,47845.0,20.0243,20.0401,20.0084,20.0401,47845.0
2016-06-08 13:00:00,25.25,25.26,25.24,25.26,30576.0,20.0401,20.0481,20.0322,20.0481,30576.0
2016-06-08 13:10:00,25.26,25.27,25.25,25.26,30266.0,20.0481,20.056,20.0401,20.0481,30266.0
2016-06-08 13:20:00,25.27,25.29,25.26,25.28,43628.0,20.056,20.0719,20.0481,20.064,43628.0
2016-06-08 13:30:00,25.28,25.31,25.28,25.3,71279.0,20.064,20.0878,20.064,20.0798,71279.0
2016-06-08 13:40:00,25.29,25.3,25.27,25.29,35712.0,20.0719,20.0798,20.056,20.0719,35712.0
2016-06-08 13:50:00,25.29,25.33,25.29,25.32,46100.0,20.0719,20.1036,20.0719,20.0957,46100.0
2016-06-08 14:00:00,25.31,25.33,25.28,25.3,78027.0,20.0878,20.1036,20.064,20.0798,78027.0
2016-06-08 14:10:00,25.29,25.31,25.28,25.29,48733.0,20.0719,20.0878,20.064,20.0719,48733.0
2016-06-08 14:20:00,25.29,25.3,25.28,25.29,26805.0,20.0719,20.0798,20.064,20.0719,26805.0
2016-06-08 14:30:00,25.29,25.3,25.28,25.29,16326.0,20.0719,20.0798,20.064,20.0719,16326.0
2016-06-08 14:40:00,25.28,25.29,25.26,25.27,32809.0,20.064,20.0719,20.0481,20.056,32809.0
2016-06-08 14:50:00,25.27,25.28,25.26,25.28,17314.0,20.056,20.064,20.0481,20.064,17314.0
2016-06-08 15:00:00,25.28,25.29,25.26,25.28,56756.0,20.064,20.0719,20.0481,20.064,56756.0
2016-06-08 15:10:00,25.28,25.29,25.23,25.23,62687.0,20.064,20.0719,20.0243,20.0243,62687.0
2016-06-08 15:20:00,25.24,25.24,25.21,25.23,90181.0,20.0322,20.0322,20.0084,20.0243,90181.0
2016-06-08 15:30:00,25.23,25.23,25.18,25.2,95692.0,20.0243,20.0243,19.9846,20.0005,95692.0
2016-06-08 15:40:00,25.2,25.2,25.18,25.19,58905.0,20.0005,20.0005,19.9846,19.9925,58905.0
2016-06-08 15:50:00,25.18,25.18,25.13,25.14,320982.0,19.9846,19.9846,19.9449,19.9528,320982.0
2016-06-09 09:30:00,25.06,25.13,24.9,24.92,85233.0,19.8893,19.9449,19.7624,19.7782,85233.0
2016-06-09 09:40:00,24.91,25.11,24.91,25.07,87774.0,19.7703,19.929,19.7703,19.8973,87774.0
2016-06-09 09:50:00,25.08,25.09,25.02,25.06,83550.0,19.9052,19.9132,19.8576,19.8893,83550.0
2016-06-09 10:00:00,25.06,25.06,24.86,24.92,105942.0,19.8893,19.8893,19.7306,19.7782,105942.0
2016-06-09 10:10:00,24.92,24.97,24.87,24.9,40101.0,19.7782,19.8179,19.7385,19.7624,40101.0
2016-06-09 10:20:00,24.9,24.93,24.88,24.88,31662.0,19.7624,19.7862,19.7465,19.7465,31662.0
2016-06-09 10:30:00,24.89,24.9,24.79,24.83,60449.0,19.7544,19.7624,19.6751,19.7068,60449.0
2016-06-09 10:40:00,24.83,24.91,24.8,24.87,71949.0,19.7068,19.7703,19.683,19.7385,71949.0
2016-06-09 10:50:00,24.88,24.89,24.79,24.8,58008.0,19.7465,19.7544,19.6751,19.683,58008.0
2016-06-09 11:00:00,24.8,24.85,24.8,24.81,40436.0,19.683,19.7227,19.683,19.6909,40436.0
2016-06-09 11:10:00,24.82,24.85,24.81,24.83,26153.0,19.6989,19.7227,19.6909,19.7068,26153.0
2016-06-09 11:20:00,24.84,24.89,24.82,24.89,40254.0,19.7147,19.7544,19.6989,19.7544,40254.0
2016-06-09 11:30:00,24.9,24.9,24.83,24.84,63235.0,19.7624,19.7624,19.7068,19.7147,63235.0
2016-06-09 11:40:00,24.84,24.88,24.83,24.88,28355.0,19.7147,19.7465,19.7068,19.7465,28355.0
2016-06-09 11:50:00,24.87,24.87,24.85,24.86,34946.0,19.7385,19.7385,19.7227,19.7306,34946.0
2016-06-09 12:00:00,24.86,24.86,24.8,24.81,29579.0,19.7306,19.7306,19.683,19.6909,29579.0
2016-06-09 12:10:00,24.81,24.81,24.75,24.75,38143.0,19.6909,19.6909,19.6433,19.6433,38143.0
2016-06-09 12:20:00,24.75,24.76,24.73,24.73,28460.0,19.6433,19.6512,19.6274,19.6274,28460.0
2016-06-09 12:30:00,24.74,24.81,24.73,24.81,29169.0,19.6354,19.6909,19.6274,19.6909,29169.0
2016-06-09 12:40:00,24.81,24.84,24.8,24.82,23753.0,19.6909,19.7147,19.683,19.6989,23753.0
2016-06-09 12:50:00,24.82,24.86,24.8,24.81,23062.0,19.6989,19.7306,19.683,19.6909,23062.0
2016-06-09 13:00:00,24.81,24.86,24.81,24.85,15009.0,19.6909,19.7306,19.6909,19.7227,15009.0
2016-06-09 13:10:00,24.85,24.9,24.84,24.87,42215.0,19.7227,19.7624,19.7147,19.7385,42215.0
2016-06-09 13:20:00,24.87,24.88,24.85,24.86,11490.0,19.7385,19.7465,19.7227,19.7306,11490.0
2016-06-09 13:30:00,24.87,24.9,24.86,24.88,18947.0,19.7385,19.7624,19.7306,19.7465,18947.0
2016-06-09 13:40:00,24.89,24.89,24.86,24.88,30030.0,19.7544,19.7544,19.7306,19.7465,30030.0
2016-06-09 13:50:00,24.88,24.88,24.82,24.87,34370.0,19.7465,19.7465,19.6989,19.7385,34370.0
2016-06-09 14:00:00,24.88,24.88,24.86,24.87,20986.0,19.7465,19.7465,19.7306,19.7385,20986.0
2016-06-09 14:10:00,24.87,24.9,24.86,24.89,16949.0,19.7385,19.7624,19.7306,19.7544,16949.0
2016-06-09 14:20:00,24.89,24.9,24.85,24.86,45540.0,19.7544,19.7624,19.7227,19.7306,45540.0
2016-06-09 14:30:00,24.86,24.94,24.86,24.94,26976.0,19.7306,19.7941,19.7306,19.7941,26976.0
2016-06-09 14:40:00,24.94,24.98,24.93,24.95,48495.0,19.7941,19.8259,19.7862,19.802,48495.0
2016-06-09 14:50:00,24.95,24.96,24.91,24.94,27434.0,19.802,19.81,19.7703,19.7941,27434.0
2016-06-09 15:00:00,24.94,24.96,24.93,24.96,41494.0,19.7941,19.81,19.7862,19.81,41494.0
2016-06-09 15:10:00,24.96,24.96,24.94,24.95,33317.0,19.81,19.81,19.7941,19.802,33317.0
2016-06-09 15:20:00,24.95,24.96,24.92,24.95,73710.0,19.802,19.81,19.7782,19.802,73710.0
2016-06-09 15:30:00,24.94,24.96,24.94,24.96,56997.0,19.7941,19.81,19.7941,19.81,56997.0
2016-06-09 15:40:00,24.95,24.95,24.94,24.95,61604.0,19.802,19.802,19.7941,19.802,61604.0
2016-06-09 15:50:00,24.93,24.95,24.89,24.9,235283.0,19.7862,19.802,19.7544,19.7624,235283.0
2016-06-10 09:30:00,24.67,24.84,24.55,24.56,76605.0,19.5798,19.7147,19.4846,19.4925,76605.0
2016-06-10 09:40:00,24.56,24.56,24.48,24.54,73288.0,19.4925,19.4925,19.429,19.4766,73288.0
2016-06-10 09:50:00,24.52,24.58,24.49,24.51,56691.0,19.4608,19.5084,19.437,19.4528,56691.0
2016-06-10 10:00:00,24.5,24.53,24.42,24.45,70110.0,19.4449,19.4687,19.3814,19.4052,70110.0
2016-06-10 10:10:00,24.45,24.46,24.39,24.46,111415.0,19.4052,19.4131,19.3576,19.4131,111415.0
2016-06-10 10:20:00,24.46,24.51,24.43,24.49,53659.0,19.4131,19.4528,19.3893,19.437,53659.0
2016-06-10 10:30:00,24.5,24.58,24.49,24.53,44622.0,19.4449,19.5084,19.437,19.4687,44622.0
2016-06-10 10:40:00,24.53,24.61,24.53,24.57,26486.0,19.4687,19.5322,19.4687,19.5004,26486.0
2016-06-10 10:50:00,24.57,24.6,24.52,24.57,47449.0,19.5004,19.5243,19.4608,19.5004,47449.0
2016-06-10 11:00:00,24.58,24.62,24.55,24.61,38409.0,19.5084,19.5401,19.4846,19.5322,38409.0
2016-06-10 11:10:00,24.6,24.62,24.59,24.61,26128.0,19.5243,19.5401,19.5163,19.5322,26128.0
2016-06-10 11:20:00,24.62,24.68,24.6,24.67,41727.0,19.5401,19.5878,19.5243,19.5798,41727.0
2016-06-10 11:30:00,24.66,24.69,24.65,24.66,32151.0,19.5719,19.5957,19.5639,19.5719,32151.0
2016-06-10 11:40:00,24.66,24.66,24.6,24.64,28610.0,19.5719,19.5719,19.5243,19.556,28610.0
2016-06-10 11:50:00,24.63,24.66,24.6,24.61,27160.0,19.5481,19.5719,19.5243,19.5322,27160.0
2016-06-10 12:00:00,24.61,24.62,24.55,24.55,29522.0,19.5322,19.5401,19.4846,19.4846,29522.0
2016-06-10 12:10:00,24.55,24.57,24.53,24.54,24171.0,19.4846,19.5004,19.4687,19.4766,24171.0
2016-06-10 12:20:00,24.54,24.58,24.54,24.58,19646.0,19.4766,19.5084,19.4766,19.5084,19646.0
2016-06-10 12:30:00,24.58,24.59,24.56,24.57,32074.0,19.5084,19.5163,19.4925,19.5004,32074.0
2016-06-10 12:40:00,24.58,24.61,24.57,24.59,38335.0,19.5084,19.5322,19.5004,19.5163,38335.0
2016-06-10 12:50:00,24.59,24.59,24.57,24.59,18964.0,19.5163,19.5163,19.5004,19.5163,18964.0
2016-06-10 13:00:00,24.58,24.61,24.54,24.57,46863.0,19.5084,19.5322,19.4766,19.5004,46863.0
2016-06-10 13:10:00,24.56,24.58,24.55,24.57,15772.0,19.4925,19.5084,19.4846,19.5004,15772.0
2016-06-10 13:20:00,24.58,24.6,24.57,24.57,28204.0,19.5084,19.5243,19.5004,19.5004,28204.0
2016-06-10 13:30:00,24.58,24.59,24.53,24.54,35813.0,19.5084,19.5163,19.4687,19.4766,35813.0
2016-06-10 13:40:00,24.55,24.59,24.5,24.5,41276.0,19.4846,19.5163,19.4449,19.4449,41276.0
2016-06-10 13:50:00,24.51,24.55,24.5,24.5,44931.0,19.4528,19.4846,19.4449,19.4449,44931.0
2016-06-10 14:00:00,24.51,24.54,24.49,24.53,44406.0,19.4528,19.4766,19.437,19.4687,44406.0
2016-06-10 14:10:00,24.53,24.54,24.51,24.52,32739.0,19.4687,19.4766,19.4528,19.4608,32739.0
2016-06-10 14:20:00,24.51,24.54,24.51,24.53,36696.0,19.4528,19.4766,19.4528,19.4687,36696.0
2016-06-10 14:30:00,24.52,24.57,24.52,24.57,38748.0,19.4608,19.5004,19.4608,19.5004,38748.0
2016-06-10 14:40:00,24.57,24.58,24.55,24.55,47773.0,19.5004,19.5084,19.4846,19.4846,47773.0
2016-06-10 14:50:00,24.55,24.56,24.52,24.54,41193.0,19.4846,19.4925,19.4608,19.4766,41193.0
2016-06-10 15:00:00,24.54,24.54,24.49,24.49,50681.0,19.4766,19.4766,19.437,19.437,50681.0
2016-06-10 15:10:00,24.5,24.52,24.49,24.52,44446.0,19.4449,19.4608,19.437,19.4608,44446.0
2016-06-10 15:20:00,24.52,24.53,24.5,24.5,62205.0,19.4608,19.4687,19.4449,19.4449,62205.0
2016-06-10 15:30:00,24.51,24.52,24.48,24.49,70448.0,19.4528,19.4608,19.429,19.437,70448.0
2016-06-10 15:40:00,24.48,24.53,24.48,24.52,99747.0,19.429,19.4687,19.429,19.4608,99747.0
2016-06-10 15:50:00,24.51,24.52,24.47,24.5,212832.0,19.4528,19.4608,19.4211,19.4449,212832.0
2016-06-13 09:30:00,24.49,24.81,24.43,24.44,171631.0,19.437,19.6909,19.3893,19.3973,171631.0
2016-06-13 09:40:00,24.42,24.58,24.38,24.58,118818.0,19.3814,19.5084,19.3496,19.5084,118818.0
2016-06-13 09:50:00,24.59,24.62,24.5,24.51,71510.0,19.5163,19.5401,19.4449,19.4528,71510.0
2016-06-13 10:00:00,24.51,24.56,24.48,24.52,110593.0,19.4528,19.4925,19.429,19.4608,110593.0
2016-06-13 10:10:00,24.51,24.56,24.5,24.55,54297.0,19.4528,19.4925,19.4449,19.4846,54297.0
2016-06-13 10:20:00,24.55,24.59,24.51,24.58,43622.0,19.4846,19.5163,19.4528,19.5084,43622.0
2016-06-13 10:30:00,24.58,24.66,24.58,24.6,39350.0,19.5084,19.5719,19.5084,19.5243,39350.0
2016-06-13 10:40:00,24.6,24.62,24.6,24.61,28332.0,19.5243,19.5401,19.5243,19.5322,28332.0
2016-06-13 10:50:00,24.6,24.61,24.55,24.6,65100.0,19.5243,19.5322,19.4846,19.5243,65100.0
2016-06-13 11:00:00,24.6,24.64,24.56,24.62,57165.0,19.5243,19.556,19.4925,19.5401,57165.0
2016-06-13 11:10:00,24.62,24.64,24.61,24.64,22250.0,19.5401,19.556,19.5322,19.556,22250.0
2016-06-13 11:20:00,24.63,24.63,24.61,24.62,24626.0,19.5481,19.5481,19.5322,19.5401,24626.0
2016-06-13 11:30:00,24.62,24.62,24.52,24.53,46652.0,19.5401,19.5401,19.4608,19.4687,46652.0
2016-06-13 11:40:00,24.54,24.58,24.53,24.57,24366.0,19.4766,19.5084,19.4687,19.5004,24366.0
2016-06-13 11:50:00,24.57,24.57,24.5,24.51,37528.0,19.5004,19.5004,19.4449,19.4528,37528.0
2016-06-13 12:00:00,24.52,24.52,24.47,24.5,27395.0,19.4608,19.4608,19.4211,19.4449,27395.0
2016-06-13 12:10:00,24.51,24.56,24.5,24.53,24290.0,19.4528,19.4925,19.4449,19.4687,24290.0
2016-06-13 12:20:00,24.53,24.56,24.48,24.54,52766.0,19.4687,19.4925,19.429,19.4766,52766.0
2016-06-13 12:30:00,24.54,24.58,24.53,24.55,29750.0,19.4766,19.5084,19.4687,19.4846,29750.0
2016-06-13 12:40:00,24.56,24.58,24.51,24.51,28134.0,19.4925,19.5084,19.4528,19.4528,28134.0
2016-06-13 12:50:00,24.52,24.57,24.51,24.56,44123.0,19.4608,19.5004,19.4528,19.4925,44123.0
2016-06-13 13:00:00,24.55,24.57,24.54,24.55,26312.0,19.4846,19.5004,19.4766,19.4846,26312.0
2016-06-13 13:10:00,24.55,24.56,24.51,24.52,26762.0,19.4846,19.4925,19.4528,19.4608,26762.0
2016-06-13 13:20:00,24.51,24.56,24.51,24.55,31069.0,19.4528,19.4925,19.4528,19.4846,31069.0
2016-06-13 13:30:00,24.55,24.55,24.46,24.49,91584.0,19.4846,19.4846,19.4131,19.437,91584.0
2016-06-13 13:40:00,24.48,24.52,24.47,24.52,27927.0,19.429,19.4608,19.4211,19.4608,27927.0
2016-06-13 13:50:00,24.52,24.54,24.44,24.44,53341.0,19.4608,19.4766,19.3973,19.3973,53341.0
2016-06-13 14:00:00,24.45,24.47,24.44,24.46,15155.0,19.4052,19.4211,19.3973,19.4131,15155.0
2016-06-13 14:10:00,24.47,24.47,24.45,24.46,34338.0,19.4211,19.4211,19.4052,19.4131,34338.0
2016-06-13 14:20:00,24.46,24.47,24.43,24.45,54852.0,19.4131,19.4211,19.3893,19.4052,54852.0
2016-06-13 14:30:00,24.44,24.54,24.43,24.54,57817.0,19.3973,19.4766,19.3893,19.4766,57817.0
2016-06-13 14:40:00,24.54,24.55,24.5,24.51,47232.0,19.4766,19.4846,19.4449,19.4528,47232.0
2016-06-13 14:50:00,24.51,24.51,24.47,24.49,75040.0,19.4528,19.4528,19.4211,19.437,75040.0
2016-06-13 15:00:00,24.5,24.52,24.42,24.42,83230.0,19.4449,19.4608,19.3814,19.3814,83230.0
2016-06-13 15:10:00,24.43,24.47,24.42,24.46,86789.0,19.3893,19.4211,19.3814,19.4131,86789.0
2016-06-13 15:20:00,24.47,24.48,24.41,24.42,75951.0,19.4211,19.429,19.3735,19.3814,75951.0
2016-06-13 15:30:00,24.43,24.48,24.4,24.42,101111.0,19.3893,19.429,19.3655,19.3814,101111.0
2016-06-13 15:40:00,24.42,24.42,24.38,24.39,111884.0,19.3814,19.3814,19.3496,19.3576,111884.0
2016-06-13 15:50:00,24.39,24.4,24.34,24.36,499291.0,19.3576,19.3655,19.3179,19.3338,499291.0
2016-06-14 09:30:00,24.26,24.56,24.21,24.51,55287.0,19.2544,19.4925,19.2147,19.4528,55287.0
2016-06-14 09:40:00,24.53,24.58,24.35,24.38,50086.0,19.4687,19.5084,19.3258,19.3496,50086.0
2016-06-14 09:50:00,24.38,24.4,24.3,24.33,74181.0,19.3496,19.3655,19.2862,19.31,74181.0
2016-06-14 10:00:00,24.34,24.38,24.25,24.27,101974.0,19.3179,19.3496,19.2465,19.2623,101974.0
2016-06-14 10:10:00,24.27,24.3,24.16,24.19,450637.0,19.2623,19.2862,19.175,19.1989,450637.0
2016-06-14 10:20:00,24.19,24.2,24.15,24.16,149875.0,19.1989,19.2068,19.1671,19.175,149875.0
2016-06-14 10:30:00,24.16,24.24,24.15,24.19,89915.0,19.175,19.2385,19.1671,19.1989,89915.0
2016-06-14 10:40:00,24.18,24.19,24.1,24.11,146146.0,19.1909,19.1989,19.1274,19.1354,146146.0
2016-06-14 10:50:00,24.11,24.11,24.03,24.07,44716.0,19.1354,19.1354,19.0719,19.1036,44716.0
2016-06-14 11:00:00,24.07,24.16,24.06,24.16,58077.0,19.1036,19.175,19.0957,19.175,58077.0
2016-06-14 11:10:00,24.15,24.15,24.05,24.09,89345.0,19.1671,19.1671,19.0877,19.1195,89345.0
2016-06-14 11:20:00,24.09,24.13,24.08,24.11,52921.0,19.1195,19.1512,19.1115,19.1354,52921.0
2016-06-14 11:30:00,24.11,24.21,24.1,24.21,39421.0,19.1354,19.2147,19.1274,19.2147,39421.0
2016-06-14 11:40:00,24.21,24.24,24.17,24.19,92680.0,19.2147,19.2385,19.183,19.1989,92680.0
2016-06-14 11:50:00,24.18,24.23,24.17,24.18,92246.0,19.1909,19.2306,19.183,19.1909,92246.0
2016-06-14 12:00:00,24.18,24.19,24.13,24.14,34374.0,19.1909,19.1989,19.1512,19.1592,34374.0
2016-06-14 12:10:00,24.14,24.18,24.14,24.16,28361.0,19.1592,19.1909,19.1592,19.175,28361.0
2016-06-14 12:20:00,24.17,24.28,24.16,24.25,46330.0,19.183,19.2703,19.175,19.2465,46330.0
2016-06-14 12:30:00,24.24,24.26,24.22,24.26,33634.0,19.2385,19.2544,19.2227,19.2544,33634.0
2016-06-14 12:40:00,24.26,24.26,24.19,24.24,75313.0,19.2544,19.2544,19.1989,19.2385,75313.0
2016-06-14 12:50:00,24.23,24.25,24.23,24.25,30401.0,19.2306,19.2465,19.2306,19.2465,30401.0
2016-06-14 13:00:00,24.25,24.25,24.19,24.21,97730.0,19.2465,19.2465,19.1989,19.2147,97730.0
2016-06-14 13:10:00,24.21,24.24,24.21,24.23,39351.0,19.2147,19.2385,19.2147,19.2306,39351.0
2016-06-14 13:20:00,24.24,24.25,24.2,24.22,37840.0,19.2385,19.2465,19.2068,19.2227,37840.0
2016-06-14 13:30:00,24.22,24.26,24.22,24.24,38435.0,19.2227,19.2544,19.2227,19.2385,38435.0
2016-06-14 13:40:00,24.23,24.26,24.2,24.23,55527.0,19.2306,19.2544,19.2068,19.2306,55527.0
2016-06-14 13:50:00,24.23,24.23,24.17,24.19,137084.0,19.2306,19.2306,19.183,19.1989,137084.0
2016-06-14 14:00:00,24.19,24.26,24.17,24.25,48744.0,19.1989,19.2544,19.183,19.2465,48744.0
2016-06-14 14:10:00,24.26,24.28,24.24,24.27,49567.0,19.2544,19.2703,19.2385,19.2623,49567.0
2016-06-14 14:20:00,24.28,24.29,24.23,24.26,50555.0,19.2703,19.2782,19.2306,19.2544,50555.0
2016-06-14 14:30:00,24.27,24.27,24.23,24.27,39307.0,19.2623,19.2623,19.2306,19.2623,39307.0
2016-06-14 14:40:00,24.27,24.28,24.23,24.25,42724.0,19.2623,19.2703,19.2306,19.2465,42724.0
2016-06-14 14:50:00,24.25,24.25,24.23,24.24,26368.0,19.2465,19.2465,19.2306,19.2385,26368.0
2016-06-14 15:00:00,24.24,24.3,24.2,24.27,95988.0,19.2385,19.2862,19.2068,19.2623,95988.0
2016-06-14 15:10:00,24.27,24.31,24.26,24.29,51739.0,19.2623,19.2941,19.2544,19.2782,51739.0
2016-06-14 15:20:00,24.3,24.32,24.26,24.3,81206.0,19.2862,19.302,19.2544,19.2862,81206.0
2016-06-14 15:30:00,24.3,24.33,24.23,24.25,82219.0,19.2862,19.31,19.2306,19.2465,82219.0
2016-06-14 15:40:00,24.24,24.27,24.2,24.21,131036.0,19.2385,19.2623,19.2068,19.2147,131036.0
2016-06-14 15:50:00,24.2,24.24,24.17,24.21,561807.0,19.2068,19.2385,19.183,19.2147,561807.0
2016-06-15 09:30:00,24.25,24.42,24.13,24.42,83255.0,19.2465,19.3814,19.1512,19.3814,83255.0
2016-06-15 09:40:00,24.42,24.49,24.38,24.41,50464.0,19.3814,19.437,19.3496,19.3735,50464.0
2016-06-15 09:50:00,24.41,24.43,24.29,24.31,29131.0,19.3735,19.3893,19.2782,19.2941,29131.0
2016-06-15 10:00:00,24.32,24.38,24.3,24.34,91225.0,19.302,19.3496,19.2862,19.3179,91225.0
2016-06-15 10:10:00,24.34,24.39,24.34,24.37,30837.0,19.3179,19.3576,19.3179,19.3417,30837.0
2016-06-15 10:20:00,24.36,24.41,24.36,24.39,38446.0,19.3338,19.3735,19.3338,19.3576,38446.0
2016-06-15 10:30:00,24.39,24.47,24.38,24.46,89391.0,19.3576,19.4211,19.3496,19.4131,89391.0
2016-06-15 10:40:00,24.45,24.51,24.43,24.5,67791.0,19.4052,19.4528,19.3893,19.4449,67791.0
2016-06-15 10:50:00,24.51,24.57,24.5,24.55,59543.0,19.4528,19.5004,19.4449,19.4846,59543.0
2016-06-15 11:00:00,24.55,24.61,24.53,24.6,211964.0,19.4846,19.5322,19.4687,19.5243,211964.0
2016-06-15 11:10:00,24.6,24.62,24.58,24.62,58784.0,19.5243,19.5401,19.5084,19.5401,58784.0
2016-06-15 11:20:00,24.62,24.65,24.55,24.58,44730.0,19.5401,19.5639,19.4846,19.5084,44730.0
2016-06-15 11:30:00,24.57,24.58,24.49,24.54,28567.0,19.5004,19.5084,19.437,19.4766,28567.0
2016-06-15 11:40:00,24.54,24.56,24.53,24.54,57387.0,19.4766,19.4925,19.4687,19.4766,57387.0
2016-06-15 11:50:00,24.55,24.61,24.54,24.6,66061.0,19.4846,19.5322,19.4766,19.5243,66061.0
2016-06-15 12:00:00,24.6,24.63,24.59,24.62,205033.0,19.5243,19.5481,19.5163,19.5401,205033.0
2016-06-15 12:10:00,24.62,24.65,24.59,24.64,37970.0,19.5401,19.5639,19.5163,19.556,37970.0
2016-06-15 12:20:00,24.64,24.67,24.62,24.67,56249.0,19.556,19.5798,19.5401,19.5798,56249.0
2016-06-15 12:30:00,24.67,24.71,24.65,24.71,47628.0,19.5798,19.6116,19.5639,19.6116,47628.0
2016-06-15 12:40:00,24.71,24.71,24.68,24.69,38256.0,19.6116,19.6116,19.5878,19.5957,38256.0
2016-06-15 12:50:00,24.68,24.69,24.63,24.63,29412.0,19.5878,19.5957,19.5481,19.5481,29412.0
2016-06-15 13:00:00,24.63,24.67,24.62,24.65,26483.0,19.5481,19.5798,19.5401,19.5639,26483.0
2016-06-15 13:10:00,24.66,24.67,24.65,24.66,22745.0,19.5719,19.5798,19.5639,19.5719,22745.0
2016-06-15 13:20:00,24.66,24.66,24.56,24.61,37882.0,19.5719,19.5719,19.4925,19.5322,37882.0
2016-06-15 13:30:00,24.61,24.65,24.6,24.65,141718.0,19.5322,19.5639,19.5243,19.5639,141718.0
2016-06-15 13:40:00,24.65,24.67,24.64,24.66,164064.0,19.5639,19.5798,19.556,19.5719,164064.0
2016-06-15 13:50:00,24.66,24.66,24.6,24.63,36851.0,19.5719,19.5719,19.5243,19.5481,36851.0
2016-06-15 14:00:00,24.64,24.69,24.57,24.58,105421.0,19.556,19.5957,19.5004,19.5084,105421.0
2016-06-15 14:10:00,24.58,24.63,24.58,24.62,63038.0,19.5084,19.5481,19.5084,19.5401,63038.0
2016-06-15 14:20:00,24.62,24.62,24.58,24.58,50102.0,19.5401,19.5401,19.5084,19.5084,50102.0
2016-06-15 14:30:00,24.58,24.62,24.54,24.61,67606.0,19.5084,19.5401,19.4766,19.5322,67606.0
2016-06-15 14:40:00,24.6,24.64,24.57,24.63,42511.0,19.5243,19.556,19.5004,19.5481,42511.0
2016-06-15 14:50:00,24.63,24.67,24.62,24.66,45754.0,19.5481,19.5798,19.5401,19.5719,45754.0
2016-06-15 15:00:00,24.66,24.66,24.61,24.62,315310.0,19.5719,19.5719,19.5322,19.5401,315310.0
2016-06-15 15:10:00,24.63,24.66,24.62,24.65,53102.0,19.5481,19.5719,19.5401,19.5639,53102.0
2016-06-15 15:20:00,24.66,24.66,24.6,24.6,72842.0,19.5719,19.5719,19.5243,19.5243,72842.0
2016-06-15 15:30:00,24.6,24.61,24.56,24.59,134139.0,19.5243,19.5322,19.4925,19.5163,134139.0
2016-06-15 15:40:00,24.6,24.6,24.46,24.48,324372.0,19.5243,19.5243,19.4131,19.429,324372.0
2016-06-15 15:50:00,24.48,24.48,24.39,24.44,659909.0,19.429,19.429,19.3576,19.3973,659909.0
2016-06-16 09:30:00,24.21,24.45,24.21,24.39,112453.0,19.2147,19.4052,19.2147,19.3576,112453.0
2016-06-16 09:40:00,24.39,24.58,24.38,24.41,81134.0,19.3576,19.5084,19.3496,19.3735,81134.0
2016-06-16 09:50:00,24.41,24.44,24.28,24.28,39697.0,19.3735,19.3973,19.2703,19.2703,39697.0
2016-06-16 10:00:00,24.29,24.3,24.19,24.25,83136.0,19.2782,19.2862,19.1989,19.2465,83136.0
2016-06-16 10:10:00,24.26,24.36,24.25,24.33,81233.0,19.2544,19.3338,19.2465,19.31,81233.0
2016-06-16 10:20:00,24.33,24.33,24.18,24.25,44814.0,19.31,19.31,19.1909,19.2465,44814.0
2016-06-16 10:30:00,24.25,24.25,24.16,24.17,58315.0,19.2465,19.2465,19.175,19.183,58315.0
2016-06-16 10:40:00,24.17,24.21,24.15,24.2,26092.0,19.183,19.2147,19.1671,19.2068,26092.0
2016-06-16 10:50:00,24.21,24.21,24.14,24.21,46362.0,19.2147,19.2147,19.1592,19.2147,46362.0
2016-06-16 11:00:00,24.21,24.24,24.19,24.2,46900.0,19.2147,19.2385,19.1989,19.2068,46900.0
2016-06-16 11:10:00,24.2,24.25,24.2,24.22,32331.0,19.2068,19.2465,19.2068,19.2227,32331.0
2016-06-16 11:20:00,24.23,24.34,24.22,24.32,40840.0,19.2306,19.3179,19.2227,19.302,40840.0
2016-06-16 11:30:00,24.32,24.33,24.24,24.28,66728.0,19.302,19.31,19.2385,19.2703,66728.0
2016-06-16 11:40:00,24.27,24.28,24.24,24.26,33393.0,19.2623,19.2703,19.2385,19.2544,33393.0
2016-06-16 11:50:00,24.25,24.27,24.2,24.26,86535.0,19.2465,19.2623,19.2068,19.2544,86535.0
2016-06-16 12:00:00,24.26,24.32,24.22,24.32,50382.0,19.2544,19.302,19.2227,19.302,50382.0
2016-06-16 12:10:00,24.32,24.35,24.28,24.35,38291.0,19.302,19.3258,19.2703,19.3258,38291.0
2016-06-16 12:20:00,24.35,24.42,24.33,24.39,47951.0,19.3258,19.3814,19.31,19.3576,47951.0
2016-06-16 12:30:00,24.39,24.45,24.35,24.42,41160.0,19.3576,19.4052,19.3258,19.3814,41160.0
2016-06-16 12:40:00,24.41,24.47,24.39,24.42,83717.0,19.3735,19.4211,19.3576,19.3814,83717.0
2016-06-16 12:50:00,24.42,24.43,24.38,24.41,20729.0,19.3814,19.3893,19.3496,19.3735,20729.0
2016-06-16 13:00:00,24.41,24.45,24.37,24.42,47189.0,19.3735,19.4052,19.3417,19.3814,47189.0
2016-06-16 13:10:00,24.41,24.44,24.38,24.4,36149.0,19.3735,19.3973,19.3496,19.3655,36149.0
2016-06-16 13:20:00,24.41,24.43,24.36,24.38,35947.0,19.3735,19.3893,19.3338,19.3496,35947.0
2016-06-16 13:30:00,24.38,24.38,24.32,24.37,31134.0,19.3496,19.3496,19.302,19.3417,31134.0
2016-06-16 13:40:00,24.38,24.39,24.32,24.33,39825.0,19.3496,19.3576,19.302,19.31,39825.0
2016-06-16 13:50:00,24.34,24.35,24.33,24.33,21504.0,19.3179,19.3258,19.31,19.31,21504.0
2016-06-16 14:00:00,24.34,24.38,24.33,24.35,28135.0,19.3179,19.3496,19.31,19.3258,28135.0
2016-06-16 14:10:00,24.36,24.43,24.35,24.41,36096.0,19.3338,19.3893,19.3258,19.3735,36096.0
2016-06-16 14:20:00,24.42,24.43,24.33,24.36,48724.0,19.3814,19.3893,19.31,19.3338,48724.0
2016-06-16 14:30:00,24.36,24.38,24.35,24.38,27217.0,19.3338,19.3496,19.3258,19.3496,27217.0
2016-06-16 14:40:00,24.38,24.42,24.36,24.42,28878.0,19.3496,19.3814,19.3338,19.3814,28878.0
2016-06-16 14:50:00,24.43,24.48,24.41,24.45,41988.0,19.3893,19.429,19.3735,19.4052,41988.0
2016-06-16 15:00:00,24.45,24.46,24.41,24.43,36304.0,19.4052,19.4131,19.3735,19.3893,36304.0
2016-06-16 15:10:00,24.43,24.5,24.43,24.49,49081.0,19.3893,19.4449,19.3893,19.437,49081.0
2016-06-16 15:20:00,24.48,24.54,24.46,24.53,37400.0,19.429,19.4766,19.4131,19.4687,37400.0
2016-06-16 15:30:00,24.53,24.54,24.49,24.5,98575.0,19.4687,19.4766,19.437,19.4449,98575.0
2016-06-16 15:40:00,24.51,24.51,24.46,24.48,141433.0,19.4528,19.4528,19.4131,19.429,141433.0
2016-06-16 15:50:00,24.47,24.49,24.45,24.47,236198.0,19.4211,19.437,19.4052,19.4211,236198.0
2016-06-17 09:30:00,24.5,24.77,24.25,24.68,370526.0,19.4449,19.6592,19.2465,19.5878,370526.0
2016-06-17 09:40:00,24.68,24.89,24.67,24.79,117138.0,19.5878,19.7544,19.5798,19.6751,117138.0
2016-06-17 09:50:00,24.8,24.9,24.75,24.88,82281.0,19.683,19.7624,19.6433,19.7465,82281.0
2016-06-17 10:00:00,24.88,24.88,24.66,24.67,65448.0,19.7465,19.7465,19.5719,19.5798,65448.0
2016-06-17 10:10:00,24.67,24.8,24.66,24.8,64466.0,19.5798,19.683,19.5719,19.683,64466.0
2016-06-17 10:20:00,24.8,24.8,24.69,24.7,50247.0,19.683,19.683,19.5957,19.6036,50247.0
2016-06-17 10:30:00,24.69,24.82,24.65,24.81,47947.0,19.5957,19.6989,19.5639,19.6909,47947.0
2016-06-17 10:40:00,24.8,24.91,24.78,24.89,72786.0,19.683,19.7703,19.6671,19.7544,72786.0
2016-06-17 10:50:00,24.9,24.91,24.84,24.87,69699.0,19.7624,19.7703,19.7147,19.7385,69699.0
2016-06-17 11:00:00,24.87,24.87,24.78,24.78,61062.0,19.7385,19.7385,19.6671,19.6671,61062.0
2016-06-17 11:10:00,24.78,24.79,24.72,24.73,53150.0,19.6671,19.6751,19.6195,19.6274,53150.0
2016-06-17 11:20:00,24.75,24.79,24.72,24.72,35415.0,19.6433,19.6751,19.6195,19.6195,35415.0
2016-06-17 11:30:00,24.72,24.77,24.71,24.77,32991.0,19.6195,19.6592,19.6116,19.6592,32991.0
2016-06-17 11:40:00,24.77,24.84,24.77,24.83,34535.0,19.6592,19.7147,19.6592,19.7068,34535.0
2016-06-17 11:50:00,24.84,24.85,24.76,24.76,67691.0,19.7147,19.7227,19.6512,19.6512,67691.0
2016-06-17 12:00:00,24.77,24.86,24.77,24.84,28723.0,19.6592,19.7306,19.6592,19.7147,28723.0
2016-06-17 12:10:00,24.85,24.89,24.83,24.87,34467.0,19.7227,19.7544,19.7068,19.7385,34467.0
2016-06-17 12:20:00,24.87,24.87,24.81,24.85,27276.0,19.7385,19.7385,19.6909,19.7227,27276.0
2016-06-17 12:30:00,24.84,24.87,24.82,24.82,26824.0,19.7147,19.7385,19.6989,19.6989,26824.0
2016-06-17 12:40:00,24.82,24.85,24.79,24.79,23305.0,19.6989,19.7227,19.6751,19.6751,23305.0
2016-06-17 12:50:00,24.79,24.84,24.79,24.83,26696.0,19.6751,19.7147,19.6751,19.7068,26696.0
2016-06-17 13:00:00,24.82,24.84,24.76,24.84,38951.0,19.6989,19.7147,19.6512,19.7147,38951.0
2016-06-17 13:10:00,24.83,24.83,24.8,24.82,36914.0,19.7068,19.7068,19.683,19.6989,36914.0
2016-06-17 13:20:00,24.82,24.85,24.81,24.83,41807.0,19.6989,19.7227,19.6909,19.7068,41807.0
2016-06-17 13:30:00,24.82,24.83,24.78,24.83,41782.0,19.6989,19.7068,19.6671,19.7068,41782.0
2016-06-17 13:40:00,24.83,24.87,24.83,24.86,21406.0,19.7068,19.7385,19.7068,19.7306,21406.0
2016-06-17 13:50:00,24.85,24.89,24.82,24.84,75197.0,19.7227,19.7544,19.6989,19.7147,75197.0
2016-06-17 14:00:00,24.84,24.86,24.84,24.86,36748.0,19.7147,19.7306,19.7147,19.7306,36748.0
2016-06-17 14:10:00,24.86,24.86,24.82,24.83,49251.0,19.7306,19.7306,19.6989,19.7068,49251.0
2016-06-17 14:20:00,24.82,24.88,24.81,24.86,64631.0,19.6989,19.7465,19.6909,19.7306,64631.0
2016-06-17 14:30:00,24.86,24.92,24.84,24.92,74601.0,19.7306,19.7782,19.7147,19.7782,74601.0
2016-06-17 14:40:00,24.91,24.97,24.9,24.93,51669.0,19.7703,19.8179,19.7624,19.7862,51669.0
2016-06-17 14:50:00,24.93,24.94,24.9,24.93,59694.0,19.7862,19.7941,19.7624,19.7862,59694.0
2016-06-17 15:00:00,24.93,24.93,24.89,24.9,50817.0,19.7862,19.7862,19.7544,19.7624,50817.0
2016-06-17 15:10:00,24.9,24.91,24.87,24.89,81933.0,19.7624,19.7703,19.7385,19.7544,81933.0
2016-06-17 15:20:00,24.9,24.92,24.89,24.9,61212.0,19.7624,19.7782,19.7544,19.7624,61212.0
2016-06-17 15:30:00,24.9,24.91,24.87,24.87,65902.0,19.7624,19.7703,19.7385,19.7385,65902.0
2016-06-17 15:40:00,24.87,24.87,24.83,24.83,74363.0,19.7385,19.7385,19.7068,19.7068,74363.0
2016-06-17 15:50:00,24.83,24.88,24.83,24.85,382587.0,19.7068,19.7465,19.7068,19.7227,382587.0
2016-06-20 09:30:00,25.17,25.46,25.05,25.28,131371.0,19.9766,20.2068,19.8814,20.064,131371.0
2016-06-20 09:40:00,25.28,25.31,25.19,25.25,121282.0,20.064,20.0878,19.9925,20.0401,121282.0
2016-06-20 09:50:00,25.26,25.28,25.18,25.26,106740.0,20.0481,20.064,19.9846,20.0481,106740.0
2016-06-20 10:00:00,25.26,25.39,25.24,25.35,106595.0,20.0481,20.1513,20.0322,20.1195,106595.0
2016-06-20 10:10:00,25.35,25.4,25.34,25.38,64869.0,20.1195,20.1592,20.1116,20.1433,64869.0
2016-06-20 10:20:00,25.39,25.45,25.39,25.42,58786.0,20.1513,20.1989,20.1513,20.1751,58786.0
2016-06-20 10:30:00,25.42,25.46,25.4,25.43,72816.0,20.1751,20.2068,20.1592,20.183,72816.0
2016-06-20 10:40:00,25.43,25.48,25.43,25.48,60071.0,20.183,20.2227,20.183,20.2227,60071.0
2016-06-20 10:50:00,25.48,25.48,25.44,25.45,54760.0,20.2227,20.2227,20.1909,20.1989,54760.0
2016-06-20 11:00:00,25.44,25.48,25.42,25.44,84304.0,20.1909,20.2227,20.1751,20.1909,84304.0
2016-06-20 11:10:00,25.44,25.45,25.4,25.44,44933.0,20.1909,20.1989,20.1592,20.1909,44933.0
2016-06-20 11:20:00,25.44,25.45,25.42,25.42,80005.0,20.1909,20.1989,20.1751,20.1751,80005.0
2016-06-20 11:30:00,25.42,25.43,25.38,25.41,51004.0,20.1751,20.183,20.1433,20.1671,51004.0
2016-06-20 11:40:00,25.42,25.43,25.38,25.39,49758.0,20.1751,20.183,20.1433,20.1513,49758.0
2016-06-20 11:50:00,25.38,25.43,25.37,25.42,51620.0,20.1433,20.183,20.1354,20.1751,51620.0
2016-06-20 12:00:00,25.42,25.46,25.4,25.43,30928.0,20.1751,20.2068,20.1592,20.183,30928.0
2016-06-20 12:10:00,25.44,25.45,25.38,25.4,36132.0,20.1909,20.1989,20.1433,20.1592,36132.0
2016-06-20 12:20:00,25.4,25.43,25.38,25.41,37003.0,20.1592,20.183,20.1433,20.1671,37003.0
2016-06-20 12:30:00,25.4,25.43,25.39,25.41,21804.0,20.1592,20.183,20.1513,20.1671,21804.0
2016-06-20 12:40:00,25.42,25.42,25.39,25.39,26674.0,20.1751,20.1751,20.1513,20.1513,26674.0
2016-06-20 12:50:00,25.39,25.41,25.38,25.39,40565.0,20.1513,20.1671,20.1433,20.1513,40565.0
2016-06-20 13:00:00,25.38,25.41,25.38,25.39,23935.0,20.1433,20.1671,20.1433,20.1513,23935.0
2016-06-20 13:10:00,25.39,25.4,25.34,25.36,36183.0,20.1513,20.1592,20.1116,20.1274,36183.0
2016-06-20 13:20:00,25.36,25.38,25.34,25.35,25652.0,20.1274,20.1433,20.1116,20.1195,25652.0
2016-06-20 13:30:00,25.35,25.37,25.34,25.36,30851.0,20.1195,20.1354,20.1116,20.1274,30851.0
2016-06-20 13:40:00,25.35,25.4,25.34,25.4,32103.0,20.1195,20.1592,20.1116,20.1592,32103.0
2016-06-20 13:50:00,25.39,25.42,25.39,25.4,43164.0,20.1513,20.1751,20.1513,20.1592,43164.0
2016-06-20 14:00:00,25.39,25.4,25.33,25.34,39657.0,20.1513,20.1592,20.1036,20.1116,39657.0
2016-06-20 14:10:00,25.34,25.38,25.34,25.36,34035.0,20.1116,20.1433,20.1116,20.1274,34035.0
2016-06-20 14:20:00,25.36,25.37,25.32,25.35,34610.0,20.1274,20.1354,20.0957,20.1195,34610.0
2016-06-20 14:30:00,25.34,25.36,25.34,25.36,30140.0,20.1116,20.1274,20.1116,20.1274,30140.0
2016-06-20 14:40:00,25.36,25.38,25.35,25.38,49854.0,20.1274,20.1433,20.1195,20.1433,49854.0
2016-06-20 14:50:00,25.39,25.41,25.38,25.4,24056.0,20.1513,20.1671,20.1433,20.1592,24056.0
2016-06-20 15:00:00,25.4,25.42,25.38,25.4,85689.0,20.1592,20.1751,20.1433,20.1592,85689.0
2016-06-20 15:10:00,25.4,25.42,25.39,25.41,38319.0,20.1592,20.1751,20.1513,20.1671,38319.0
2016-06-20 15:20:00,25.41,25.42,25.37,25.37,83315.0,20.1671,20.1751,20.1354,20.1354,83315.0
2016-06-20 15:30:00,25.38,25.39,25.34,25.35,80325.0,20.1433,20.1513,20.1116,20.1195,80325.0
2016-06-20 15:40:00,25.34,25.36,25.31,25.31,81290.0,20.1116,20.1274,20.0878,20.0878,81290.0
2016-06-20 15:50:00,25.29,25.34,25.28,25.31,255913.0,20.0719,20.1116,20.064,20.0878,255913.0
2016-06-21 09:30:00,25.33,25.39,25.19,25.27,109466.0,20.1036,20.1513,19.9925,20.056,109466.0
2016-06-21 09:40:00,25.27,25.33,25.21,25.24,48829.0,20.056,20.1036,20.0084,20.0322,48829.0
2016-06-21 09:50:00,25.24,25.27,25.23,25.26,89986.0,20.0322,20.056,20.0243,20.0481,89986.0
2016-06-21 10:00:00,25.26,25.33,25.24,25.28,65785.0,20.0481,20.1036,20.0322,20.064,65785.0
2016-06-21 10:10:00,25.28,25.37,25.27,25.33,127410.0,20.064,20.1354,20.056,20.1036,127410.0
2016-06-21 10:20:00,25.32,25.32,25.22,25.31,89214.0,20.0957,20.0957,20.0163,20.0878,89214.0
2016-06-21 10:30:00,25.31,25.33,25.29,25.31,49618.0,20.0878,20.1036,20.0719,20.0878,49618.0
2016-06-21 10:40:00,25.3,25.36,25.3,25.32,88976.0,20.0798,20.1274,20.0798,20.0957,88976.0
2016-06-21 10:50:00,25.33,25.33,25.24,25.25,57423.0,20.1036,20.1036,20.0322,20.0401,57423.0
2016-06-21 11:00:00,25.24,25.35,25.24,25.33,76834.0,20.0322,20.1195,20.0322,20.1036,76834.0
2016-06-21 11:10:00,25.34,25.34,25.29,25.33,60027.0,20.1116,20.1116,20.0719,20.1036,60027.0
2016-06-21 11:20:00,25.33,25.37,25.31,25.36,51023.0,20.1036,20.1354,20.0878,20.1274,51023.0
2016-06-21 11:30:00,25.35,25.36,25.29,25.31,45542.0,20.1195,20.1274,20.0719,20.0878,45542.0
2016-06-21 11:40:00,25.31,25.31,25.29,25.29,17186.0,20.0878,20.0878,20.0719,20.0719,17186.0
2016-06-21 11:50:00,25.29,25.32,25.27,25.31,36175.0,20.0719,20.0957,20.056,20.0878,36175.0
2016-06-21 12:00:00,25.31,25.32,25.29,25.29,46674.0,20.0878,20.0957,20.0719,20.0719,46674.0
2016-06-21 12:10:00,25.29,25.3,25.27,25.29,19241.0,20.0719,20.0798,20.056,20.0719,19241.0
2016-06-21 12:20:00,25.29,25.31,25.28,25.29,25700.0,20.0719,20.0878,20.064,20.0719,25700.0
2016-06-21 12:30:00,25.29,25.31,25.28,25.29,38332.0,20.0719,20.0878,20.064,20.0719,38332.0
2016-06-21 12:40:00,25.29,25.31,25.29,25.29,22629.0,20.0719,20.0878,20.0719,20.0719,22629.0
2016-06-21 12:50:00,25.3,25.3,25.29,25.3,15445.0,20.0798,20.0798,20.0719,20.0798,15445.0
2016-06-21 13:00:00,25.3,25.33,25.3,25.33,13424.0,20.0798,20.1036,20.0798,20.1036,13424.0
2016-06-21 13:10:00,25.32,25.33,25.3,25.32,17763.0,20.0957,20.1036,20.0798,20.0957,17763.0
2016-06-21 13:20:00,25.32,25.32,25.29,25.3,19681.0,20.0957,20.0957,20.0719,20.0798,19681.0
2016-06-21 13:30:00,25.29,25.3,25.25,25.26,24948.0,20.0719,20.0798,20.0401,20.0481,24948.0
2016-06-21 13:40:00,25.25,25.26,25.24,25.26,15464.0,20.0401,20.0481,20.0322,20.0481,15464.0
2016-06-21 13:50:00,25.26,25.28,25.25,25.28,22518.0,20.0481,20.064,20.0401,20.064,22518.0
2016-06-21 14:00:00,25.28,25.29,25.25,25.29,41571.0,20.064,20.0719,20.0401,20.0719,41571.0
2016-06-21 14:10:00,25.29,25.35,25.28,25.34,41236.0,20.0719,20.1195,20.064,20.1116,41236.0
2016-06-21 14:20:00,25.34,25.35,25.33,25.33,36425.0,20.1116,20.1195,20.1036,20.1036,36425.0
2016-06-21 14:30:00,25.34,25.41,25.32,25.41,169768.0,20.1116,20.1671,20.0957,20.1671,169768.0
2016-06-21 14:40:00,25.41,25.41,25.32,25.32,176063.0,20.1671,20.1671,20.0957,20.0957,176063.0
2016-06-21 14:50:00,25.33,25.36,25.31,25.32,190871.0,20.1036,20.1274,20.0878,20.0957,190871.0
2016-06-21 15:00:00,25.32,25.34,25.27,25.31,63783.0,20.0957,20.1116,20.056,20.0878,63783.0
2016-06-21 15:10:00,25.32,25.39,25.31,25.38,44019.0,20.0957,20.1513,20.0878,20.1433,44019.0
2016-06-21 15:20:00,25.38,25.39,25.36,25.38,59383.0,20.1433,20.1513,20.1274,20.1433,59383.0
2016-06-21 15:30:00,25.38,25.38,25.35,25.35,94035.0,20.1433,20.1433,20.1195,20.1195,94035.0
2016-06-21 15:40:00,25.35,25.36,25.3,25.32,124462.0,20.1195,20.1274,20.0798,20.0957,124462.0
2016-06-21 15:50:00,25.31,25.35,25.3,25.32,217011.0,20.0878,20.1195,20.0798,20.0957,217011.0
2016-06-22 09:30:00,25.27,25.52,25.21,25.49,148771.0,20.056,20.2544,20.0084,20.2306,148771.0
2016-06-22 09:40:00,25.51,25.58,25.49,25.52,82679.0,20.2465,20.3021,20.2306,20.2544,82679.0
2016-06-22 09:50:00,25.52,25.54,25.39,25.39,45615.0,20.2544,20.2703,20.1513,20.1513,45615.0
2016-06-22 10:00:00,25.39,25.46,25.38,25.45,85316.0,20.1513,20.2068,20.1433,20.1989,85316.0
2016-06-22 10:10:00,25.45,25.48,25.42,25.43,42188.0,20.1989,20.2227,20.1751,20.183,42188.0
2016-06-22 10:20:00,25.43,25.46,25.38,25.44,47247.0,20.183,20.2068,20.1433,20.1909,47247.0
2016-06-22 10:30:00,25.43,25.43,25.36,25.37,46338.0,20.183,20.183,20.1274,20.1354,46338.0
2016-06-22 10:40:00,25.38,25.51,25.37,25.51,90561.0,20.1433,20.2465,20.1354,20.2465,90561.0
2016-06-22 10:50:00,25.51,25.52,25.48,25.49,36675.0,20.2465,20.2544,20.2227,20.2306,36675.0
2016-06-22 11:00:00,25.49,25.5,25.45,25.47,37362.0,20.2306,20.2386,20.1989,20.2147,37362.0
2016-06-22 11:10:00,25.47,25.51,25.45,25.5,59213.0,20.2147,20.2465,20.1989,20.2386,59213.0
2016-06-22 11:20:00,25.51,25.51,25.46,25.47,28121.0,20.2465,20.2465,20.2068,20.2147,28121.0
2016-06-22 11:30:00,25.47,25.48,25.38,25.41,38132.0,20.2147,20.2227,20.1433,20.1671,38132.0
2016-06-22 11:40:00,25.41,25.45,25.39,25.43,65673.0,20.1671,20.1989,20.1513,20.183,65673.0
2016-06-22 11:50:00,25.43,25.45,25.4,25.44,22652.0,20.183,20.1989,20.1592,20.1909,22652.0
2016-06-22 12:00:00,25.43,25.43,25.38,25.4,37584.0,20.183,20.183,20.1433,20.1592,37584.0
2016-06-22 12:10:00,25.39,25.43,25.37,25.37,62039.0,20.1513,20.183,20.1354,20.1354,62039.0
2016-06-22 12:20:00,25.38,25.38,25.27,25.34,29966.0,20.1433,20.1433,20.056,20.1116,29966.0
2016-06-22 12:30:00,25.33,25.35,25.31,25.31,24808.0,20.1036,20.1195,20.0878,20.0878,24808.0
2016-06-22 12:40:00,25.32,25.32,25.25,25.25,22338.0,20.0957,20.0957,20.0401,20.0401,22338.0
2016-06-22 12:50:00,25.25,25.33,25.22,25.32,38587.0,20.0401,20.1036,20.0163,20.0957,38587.0
2016-06-22 13:00:00,25.32,25.32,25.23,25.26,50791.0,20.0957,20.0957,20.0243,20.0481,50791.0
2016-06-22 13:10:00,25.25,25.3,25.22,25.26,43102.0,20.0401,20.0798,20.0163,20.0481,43102.0
2016-06-22 13:20:00,25.26,25.27,25.23,25.26,26795.0,20.0481,20.056,20.0243,20.0481,26795.0
2016-06-22 13:30:00,25.26,25.28,25.24,25.27,49747.0,20.0481,20.064,20.0322,20.056,49747.0
2016-06-22 13:40:00,25.27,25.3,25.26,25.3,26702.0,20.056,20.0798,20.0481,20.0798,26702.0
2016-06-22 13:50:00,25.29,25.32,25.29,25.29,23387.0,20.0719,20.0957,20.0719,20.0719,23387.0
2016-06-22 14:00:00,25.29,25.35,25.28,25.33,27895.0,20.0719,20.1195,20.064,20.1036,27895.0
2016-06-22 14:10:00,25.33,25.36,25.32,25.34,24726.0,20.1036,20.1274,20.0957,20.1116,24726.0
2016-06-22 14:20:00,25.33,25.37,25.32,25.36,25934.0,20.1036,20.1354,20.0957,20.1274,25934.0
2016-06-22 14:30:00,25.36,25.38,25.32,25.35,54296.0,20.1274,20.1433,20.0957,20.1195,54296.0
2016-06-22 14:40:00,25.35,25.36,25.32,25.34,32586.0,20.1195,20.1274,20.0957,20.1116,32586.0
2016-06-22 14:50:00,25.33,25.35,25.32,25.33,26893.0,20.1036,20.1195,20.0957,20.1036,26893.0
2016-06-22 15:00:00,25.34,25.38,25.32,25.32,34275.0,20.1116,20.1433,20.0957,20.0957,34275.0
2016-06-22 15:10:00,25.32,25.33,25.28,25.28,37403.0,20.0957,20.1036,20.064,20.064,37403.0
2016-06-22 15:20:00,25.28,25.3,25.25,25.25,50256.0,20.064,20.0798,20.0401,20.0401,50256.0
2016-06-22 15:30:00,25.26,25.27,25.24,25.25,61010.0,20.0481,20.056,20.0322,20.0401,61010.0
2016-06-22 15:40:00,25.26,25.27,25.21,25.23,75255.0,20.0481,20.056,20.0084,20.0243,75255.0
2016-06-22 15:50:00,25.22,25.23,25.16,25.19,202186.0,20.0163,20.0243,19.9687,19.9925,202186.0
2016-06-23 09:30:00,25.47,25.67,25.26,25.67,67141.0,20.2147,20.3735,20.0481,20.3735,67141.0
2016-06-23 09:40:00,25.66,25.8,25.61,25.77,69307.0,20.3655,20.4767,20.3259,20.4528,69307.0
2016-06-23 09:50:00,25.77,25.78,25.69,25.76,48081.0,20.4528,20.4608,20.3894,20.4449,48081.0
2016-06-23 10:00:00,25.77,25.77,25.71,25.73,37102.0,20.4528,20.4528,20.4052,20.4211,37102.0
2016-06-23 10:10:00,25.73,25.78,25.72,25.76,57033.0,20.4211,20.4608,20.4132,20.4449,57033.0
2016-06-23 10:20:00,25.76,25.79,25.71,25.72,38082.0,20.4449,20.4687,20.4052,20.4132,38082.0
2016-06-23 10:30:00,25.71,25.72,25.69,25.69,49392.0,20.4052,20.4132,20.3894,20.3894,49392.0
2016-06-23 10:40:00,25.69,25.74,25.69,25.7,25924.0,20.3894,20.429,20.3894,20.3973,25924.0
2016-06-23 10:50:00,25.71,25.76,25.7,25.74,67051.0,20.4052,20.4449,20.3973,20.429,67051.0
2016-06-23 11:00:00,25.74,25.77,25.72,25.73,64889.0,20.429,20.4528,20.4132,20.4211,64889.0
2016-06-23 11:10:00,25.73,25.84,25.72,25.82,62423.0,20.4211,20.5084,20.4132,20.4925,62423.0
2016-06-23 11:20:00,25.82,25.87,25.81,25.87,47645.0,20.4925,20.5322,20.4846,20.5322,47645.0
2016-06-23 11:30:00,25.87,25.9,25.86,25.9,28077.0,20.5322,20.556,20.5243,20.556,28077.0
2016-06-23 11:40:00,25.9,25.93,25.88,25.92,34159.0,20.556,20.5798,20.5402,20.5719,34159.0
2016-06-23 11:50:00,25.93,25.97,25.92,25.93,67552.0,20.5798,20.6116,20.5719,20.5798,67552.0
2016-06-23 12:00:00,25.94,25.95,25.91,25.93,31708.0,20.5878,20.5957,20.564,20.5798,31708.0
2016-06-23 12:10:00,25.94,25.95,25.93,25.95,23422.0,20.5878,20.5957,20.5798,20.5957,23422.0
2016-06-23 12:20:00,25.95,25.96,25.93,25.95,21594.0,20.5957,20.6036,20.5798,20.5957,21594.0
2016-06-23 12:30:00,25.95,25.96,25.94,25.94,20778.0,20.5957,20.6036,20.5878,20.5878,20778.0
2016-06-23 12:40:00,25.95,25.95,25.85,25.86,31891.0,20.5957,20.5957,20.5163,20.5243,31891.0
2016-06-23 12:50:00,25.86,25.89,25.83,25.84,23993.0,20.5243,20.5481,20.5005,20.5084,23993.0
2016-06-23 13:00:00,25.85,25.9,25.83,25.87,81665.0,20.5163,20.556,20.5005,20.5322,81665.0
2016-06-23 13:10:00,25.86,25.87,25.81,25.84,20964.0,20.5243,20.5322,20.4846,20.5084,20964.0
2016-06-23 13:20:00,25.84,25.85,25.83,25.85,21537.0,20.5084,20.5163,20.5005,20.5163,21537.0
2016-06-23 13:30:00,25.85,25.85,25.83,25.84,10486.0,20.5163,20.5163,20.5005,20.5084,10486.0
2016-06-23 13:40:00,25.83,25.84,25.82,25.84,16300.0,20.5005,20.5084,20.4925,20.5084,16300.0
2016-06-23 13:50:00,25.83,25.84,25.82,25.83,19765.0,20.5005,20.5084,20.4925,20.5005,19765.0
2016-06-23 14:00:00,25.83,25.85,25.82,25.85,64258.0,20.5005,20.5163,20.4925,20.5163,64258.0
2016-06-23 14:10:00,25.85,25.85,25.83,25.84,30441.0,20.5163,20.5163,20.5005,20.5084,30441.0
2016-06-23 14:20:00,25.84,25.87,25.8,25.82,66493.0,20.5084,20.5322,20.4767,20.4925,66493.0
2016-06-23 14:30:00,25.83,25.87,25.83,25.87,15267.0,20.5005,20.5322,20.5005,20.5322,15267.0
2016-06-23 14:40:00,25.87,25.9,25.86,25.89,26797.0,20.5322,20.556,20.5243,20.5481,26797.0
2016-06-23 14:50:00,25.89,25.89,25.84,25.86,28346.0,20.5481,20.5481,20.5084,20.5243,28346.0
2016-06-23 15:00:00,25.85,25.86,25.82,25.85,28772.0,20.5163,20.5243,20.4925,20.5163,28772.0
2016-06-23 15:10:00,25.85,25.87,25.84,25.87,20272.0,20.5163,20.5322,20.5084,20.5322,20272.0
2016-06-23 15:20:00,25.87,25.9,25.86,25.89,64163.0,20.5322,20.556,20.5243,20.5481,64163.0
2016-06-23 15:30:00,25.9,25.96,25.9,25.95,103789.0,20.556,20.6036,20.556,20.5957,103789.0
2016-06-23 15:40:00,25.94,25.99,25.94,25.99,154929.0,20.5878,20.6275,20.5878,20.6275,154929.0
2016-06-23 15:50:00,25.99,26.03,25.94,26.02,410256.0,20.6275,20.6592,20.5878,20.6513,410256.0
2016-06-24 09:30:00,24.85,25.01,24.5,24.97,146183.0,19.7227,19.8497,19.4449,19.8179,146183.0
2016-06-24 09:40:00,24.97,25.07,24.93,25.05,195633.0,19.8179,19.8973,19.7862,19.8814,195633.0
2016-06-24 09:50:00,25.04,25.23,25.0,25.17,119232.0,19.8735,20.0243,19.8417,19.9766,119232.0
2016-06-24 10:00:00,25.16,25.29,25.13,25.2,155623.0,19.9687,20.0719,19.9449,20.0005,155623.0
2016-06-24 10:10:00,25.21,25.28,25.12,25.12,232446.0,20.0084,20.064,19.937,19.937,232446.0
2016-06-24 10:20:00,25.12,25.29,25.11,25.26,95685.0,19.937,20.0719,19.929,20.0481,95685.0
2016-06-24 10:30:00,25.25,25.28,25.2,25.28,60954.0,20.0401,20.064,20.0005,20.064,60954.0
2016-06-24 10:40:00,25.28,25.28,25.21,25.21,60931.0,20.064,20.064,20.0084,20.0084,60931.0
2016-06-24 10:50:00,25.2,25.22,25.11,25.12,154166.0,20.0005,20.0163,19.929,19.937,154166.0
2016-06-24 11:00:00,25.12,25.13,25.0,25.05,75692.0,19.937,19.9449,19.8417,19.8814,75692.0
2016-06-24 11:10:00,25.06,25.06,25.0,25.02,39015.0,19.8893,19.8893,19.8417,19.8576,39015.0
2016-06-24 11:20:00,25.01,25.05,25.0,25.05,82394.0,19.8497,19.8814,19.8417,19.8814,82394.0
2016-06-24 11:30:00,25.04,25.1,25.04,25.09,32024.0,19.8735,19.9211,19.8735,19.9132,32024.0
2016-06-24 11:40:00,25.09,25.12,25.03,25.05,37655.0,19.9132,19.937,19.8655,19.8814,37655.0
2016-06-24 11:50:00,25.05,25.06,25.0,25.03,95923.0,19.8814,19.8893,19.8417,19.8655,95923.0
2016-06-24 12:00:00,25.03,25.08,25.0,25.01,69501.0,19.8655,19.9052,19.8417,19.8497,69501.0
2016-06-24 12:10:00,25.01,25.02,24.99,25.01,119147.0,19.8497,19.8576,19.8338,19.8497,119147.0
2016-06-24 12:20:00,25.01,25.01,24.95,24.96,100664.0,19.8497,19.8497,19.802,19.81,100664.0
2016-06-24 12:30:00,24.96,24.97,24.86,24.86,58447.0,19.81,19.8179,19.7306,19.7306,58447.0
2016-06-24 12:40:00,24.86,24.87,24.8,24.8,78450.0,19.7306,19.7385,19.683,19.683,78450.0
2016-06-24 12:50:00,24.8,24.83,24.76,24.78,61890.0,19.683,19.7068,19.6512,19.6671,61890.0
2016-06-24 13:00:00,24.78,24.8,24.74,24.78,80949.0,19.6671,19.683,19.6354,19.6671,80949.0
2016-06-24 13:10:00,24.77,24.84,24.76,24.79,51821.0,19.6592,19.7147,19.6512,19.6751,51821.0
2016-06-24 13:20:00,24.8,24.8,24.71,24.73,29713.0,19.683,19.683,19.6116,19.6274,29713.0
2016-06-24 13:30:00,24.73,24.83,24.72,24.83,87397.0,19.6274,19.7068,19.6195,19.7068,87397.0
2016-06-24 13:40:00,24.83,24.88,24.82,24.84,114284.0,19.7068,19.7465,19.6989,19.7147,114284.0
2016-06-24 13:50:00,24.85,24.93,24.84,24.93,140133.0,19.7227,19.7862,19.7147,19.7862,140133.0
2016-06-24 14:00:00,24.93,24.96,24.92,24.96,53724.0,19.7862,19.81,19.7782,19.81,53724.0
2016-06-24 14:10:00,24.96,25.01,24.95,25.0,154558.0,19.81,19.8497,19.802,19.8417,154558.0
2016-06-24 14:20:00,25.0,25.03,24.96,25.02,256588.0,19.8417,19.8655,19.81,19.8576,256588.0
2016-06-24 14:30:00,25.02,25.03,24.92,24.93,151327.0,19.8576,19.8655,19.7782,19.7862,151327.0
2016-06-24 14:40:00,24.92,24.93,24.78,24.83,177839.0,19.7782,19.7862,19.6671,19.7068,177839.0
2016-06-24 14:50:00,24.83,24.92,24.81,24.91,102677.0,19.7068,19.7782,19.6909,19.7703,102677.0
2016-06-24 15:00:00,24.91,24.98,24.9,24.95,138606.0,19.7703,19.8259,19.7624,19.802,138606.0
2016-06-24 15:10:00,24.95,24.95,24.87,24.9,171670.0,19.802,19.802,19.7385,19.7624,171670.0
2016-06-24 15:20:00,24.89,24.9,24.8,24.83,93183.0,19.7544,19.7624,19.683,19.7068,93183.0
2016-06-24 15:30:00,24.82,24.92,24.81,24.82,192685.0,19.6989,19.7782,19.6909,19.6989,192685.0
2016-06-24 15:40:00,24.82,24.93,24.81,24.89,187084.0,19.6989,19.7862,19.6909,19.7544,187084.0
2016-06-24 15:50:00,24.89,24.89,24.72,24.72,1009889.0,19.7544,19.7544,19.6195,19.6195,1009889.0
2016-06-27 09:30:00,24.48,24.5,24.33,24.34,86840.0,19.429,19.4449,19.31,19.3179,86840.0
2016-06-27 09:40:00,24.34,24.35,24.12,24.16,96628.0,19.3179,19.3258,19.1433,19.175,96628.0
2016-06-27 09:50:00,24.15,24.21,24.05,24.07,63454.0,19.1671,19.2147,19.0877,19.1036,63454.0
2016-06-27 10:00:00,24.06,24.16,23.97,23.99,74654.0,19.0957,19.175,19.0242,19.0401,74654.0
2016-06-27 10:10:00,23.99,23.99,23.84,23.88,54702.0,19.0401,19.0401,18.9211,18.9528,54702.0
2016-06-27 10:20:00,23.88,23.91,23.7,23.7,91618.0,18.9528,18.9766,18.81,18.81,91618.0
2016-06-27 10:30:00,23.7,23.72,23.65,23.66,97789.0,18.81,18.8258,18.7703,18.7782,97789.0
2016-06-27 10:40:00,23.67,23.71,23.52,23.54,113572.0,18.7861,18.8179,18.6671,18.683,113572.0
2016-06-27 10:50:00,23.53,23.54,23.41,23.41,88371.0,18.675,18.683,18.5798,18.5798,88371.0
2016-06-27 11:00:00,23.41,23.5,23.4,23.47,88309.0,18.5798,18.6512,18.5719,18.6274,88309.0
2016-06-27 11:10:00,23.47,23.47,23.32,23.34,78865.0,18.6274,18.6274,18.5084,18.5242,78865.0
2016-06-27 11:20:00,23.33,23.35,23.2,23.29,102988.0,18.5163,18.5322,18.4131,18.4846,102988.0
2016-06-27 11:30:00,23.29,23.34,23.27,23.33,101526.0,18.4846,18.5242,18.4687,18.5163,101526.0
2016-06-27 11:40:00,23.32,23.33,23.26,23.28,73277.0,18.5084,18.5163,18.4607,18.4766,73277.0
2016-06-27 11:50:00,23.28,23.3,23.21,23.22,63130.0,18.4766,18.4925,18.4211,18.429,63130.0
2016-06-27 12:00:00,23.22,23.23,23.12,23.13,56010.0,18.429,18.4369,18.3496,18.3576,56010.0
2016-06-27 12:10:00,23.13,23.13,23.08,23.09,61620.0,18.3576,18.3576,18.3179,18.3258,61620.0
2016-06-27 12:20:00,23.09,23.16,23.08,23.15,98991.0,18.3258,18.3814,18.3179,18.3734,98991.0
2016-06-27 12:30:00,23.16,23.17,23.12,23.14,112252.0,18.3814,18.3893,18.3496,18.3655,112252.0
2016-06-27 12:40:00,23.13,23.16,23.12,23.12,86240.0,18.3576,18.3814,18.3496,18.3496,86240.0
2016-06-27 12:50:00,23.13,23.18,23.07,23.16,117123.0,18.3576,18.3972,18.3099,18.3814,117123.0
2016-06-27 13:00:00,23.15,23.17,23.09,23.09,54297.0,18.3734,18.3893,18.3258,18.3258,54297.0
2016-06-27 13:10:00,23.08,23.15,23.08,23.15,67225.0,18.3179,18.3734,18.3179,18.3734,67225.0
2016-06-27 13:20:00,23.15,23.19,23.15,23.15,117624.0,18.3734,18.4052,18.3734,18.3734,117624.0
2016-06-27 13:30:00,23.15,23.17,23.01,23.03,64844.0,18.3734,18.3893,18.2623,18.2782,64844.0
2016-06-27 13:40:00,23.03,23.06,22.99,23.04,120950.0,18.2782,18.302,18.2464,18.2861,120950.0
2016-06-27 13:50:00,23.04,23.06,22.99,23.01,110571.0,18.2861,18.302,18.2464,18.2623,110571.0
2016-06-27 14:00:00,23.0,23.05,22.99,23.01,114917.0,18.2544,18.2941,18.2464,18.2623,114917.0
2016-06-27 14:10:00,23.01,23.02,22.99,23.0,50738.0,18.2623,18.2703,18.2464,18.2544,50738.0
2016-06-27 14:20:00,23.0,23.02,22.99,23.02,75134.0,18.2544,18.2703,18.2464,18.2703,75134.0
2016-06-27 14:30:00,23.02,23.05,22.99,23.03,80151.0,18.2703,18.2941,18.2464,18.2782,80151.0
2016-06-27 14:40:00,23.02,23.03,22.92,22.95,85327.0,18.2703,18.2782,18.1909,18.2147,85327.0
2016-06-27 14:50:00,22.95,22.95,22.89,22.93,61294.0,18.2147,18.2147,18.1671,18.1988,61294.0
2016-06-27 15:00:00,22.93,22.96,22.91,22.91,80306.0,18.1988,18.2226,18.183,18.183,80306.0
2016-06-27 15:10:00,22.91,22.97,22.91,22.95,132136.0,18.183,18.2306,18.183,18.2147,132136.0
2016-06-27 15:20:00,22.95,22.98,22.9,22.96,149116.0,18.2147,18.2385,18.175,18.2226,149116.0
2016-06-27 15:30:00,22.96,23.05,22.94,23.05,166950.0,18.2226,18.2941,18.2068,18.2941,166950.0
2016-06-27 15:40:00,23.05,23.07,22.99,23.02,150678.0,18.2941,18.3099,18.2464,18.2703,150678.0
2016-06-27 15:50:00,23.0,23.02,22.94,22.96,476525.0,18.2544,18.2703,18.2068,18.2226,476525.0
2016-06-28 09:30:00,23.12,23.26,23.0,23.18,200799.0,18.3496,18.4607,18.2544,18.3972,200799.0
2016-06-28 09:40:00,23.18,23.4,23.15,23.4,152103.0,18.3972,18.5719,18.3734,18.5719,152103.0
2016-06-28 09:50:00,23.4,23.46,23.3,23.38,99019.0,18.5719,18.6195,18.4925,18.556,99019.0
2016-06-28 10:00:00,23.39,23.42,23.32,23.33,87907.0,18.5639,18.5877,18.5084,18.5163,87907.0
2016-06-28 10:10:00,23.32,23.42,23.32,23.41,66819.0,18.5084,18.5877,18.5084,18.5798,66819.0
2016-06-28 10:20:00,23.41,23.41,23.27,23.31,93047.0,18.5798,18.5798,18.4687,18.5004,93047.0
2016-06-28 10:30:00,23.31,23.32,23.16,23.16,88408.0,18.5004,18.5084,18.3814,18.3814,88408.0
2016-06-28 10:40:00,23.15,23.16,23.1,23.12,56867.0,18.3734,18.3814,18.3338,18.3496,56867.0
2016-06-28 10:50:00,23.12,23.15,23.1,23.11,56228.0,18.3496,18.3734,18.3338,18.3417,56228.0
2016-06-28 11:00:00,23.11,23.15,23.1,23.12,48583.0,18.3417,18.3734,18.3338,18.3496,48583.0
2016-06-28 11:10:00,23.13,23.16,23.1,23.14,38204.0,18.3576,18.3814,18.3338,18.3655,38204.0
2016-06-28 11:20:00,23.14,23.15,23.0,23.02,106887.0,18.3655,18.3734,18.2544,18.2703,106887.0
2016-06-28 11:30:00,23.02,23.08,23.01,23.05,66358.0,18.2703,18.3179,18.2623,18.2941,66358.0
2016-06-28 11:40:00,23.05,23.14,23.04,23.12,71437.0,18.2941,18.3655,18.2861,18.3496,71437.0
2016-06-28 11:50:00,23.12,23.16,23.09,23.11,58206.0,18.3496,18.3814,18.3258,18.3417,58206.0
2016-06-28 12:00:00,23.11,23.13,23.11,23.11,23740.0,18.3417,18.3576,18.3417,18.3417,23740.0
2016-06-28 12:10:00,23.12,23.15,23.11,23.12,51582.0,18.3496,18.3734,18.3417,18.3496,51582.0
2016-06-28 12:20:00,23.12,23.13,23.1,23.1,27073.0,18.3496,18.3576,18.3338,18.3338,27073.0
2016-06-28 12:30:00,23.1,23.12,23.09,23.11,26198.0,18.3338,18.3496,18.3258,18.3417,26198.0
2016-06-28 12:40:00,23.12,23.15,23.07,23.09,38865.0,18.3496,18.3734,18.3099,18.3258,38865.0
2016-06-28 12:50:00,23.09,23.1,23.08,23.09,37761.0,18.3258,18.3338,18.3179,18.3258,37761.0
2016-06-28 13:00:00,23.09,23.1,23.03,23.05,42301.0,18.3258,18.3338,18.2782,18.2941,42301.0
2016-06-28 13:10:00,23.06,23.07,23.0,23.01,49679.0,18.302,18.3099,18.2544,18.2623,49679.0
2016-06-28 13:20:00,23.01,23.05,22.99,23.01,48732.0,18.2623,18.2941,18.2464,18.2623,48732.0
2016-06-28 13:30:00,23.0,23.04,23.0,23.03,45310.0,18.2544,18.2861,18.2544,18.2782,45310.0
2016-06-28 13:40:00,23.03,23.05,23.0,23.03,42760.0,18.2782,18.2941,18.2544,18.2782,42760.0
2016-06-28 13:50:00,23.02,23.06,23.02,23.05,12948.0,18.2703,18.302,18.2703,18.2941,12948.0
2016-06-28 14:00:00,23.05,23.09,23.03,23.04,50633.0,18.2941,18.3258,18.2782,18.2861,50633.0
2016-06-28 14:10:00,23.04,23.05,22.99,23.04,59285.0,18.2861,18.2941,18.2464,18.2861,59285.0
2016-06-28 14:20:00,23.04,23.04,22.99,23.01,53360.0,18.2861,18.2861,18.2464,18.2623,53360.0
2016-06-28 14:30:00,23.01,23.12,23.0,23.09,146669.0,18.2623,18.3496,18.2544,18.3258,146669.0
2016-06-28 14:40:00,23.1,23.14,23.09,23.13,66439.0,18.3338,18.3655,18.3258,18.3576,66439.0
2016-06-28 14:50:00,23.13,23.22,23.12,23.17,137821.0,18.3576,18.429,18.3496,18.3893,137821.0
2016-06-28 15:00:00,23.18,23.19,23.17,23.19,71125.0,18.3972,18.4052,18.3893,18.4052,71125.0
2016-06-28 15:10:00,23.19,23.23,23.17,23.23,125915.0,18.4052,18.4369,18.3893,18.4369,125915.0
2016-06-28 15:20:00,23.23,23.24,23.17,23.19,76959.0,18.4369,18.4449,18.3893,18.4052,76959.0
2016-06-28 15:30:00,23.2,23.24,23.15,23.18,89696.0,18.4131,18.4449,18.3734,18.3972,89696.0
2016-06-28 15:40:00,23.18,23.21,23.16,23.18,94905.0,18.3972,18.4211,18.3814,18.3972,94905.0
2016-06-28 15:50:00,23.18,23.2,23.15,23.18,272265.0,18.3972,18.4131,18.3734,18.3972,272265.0
2016-06-29 09:30:00,23.52,24.06,23.49,23.68,258241.0,18.6671,19.0957,18.6433,18.7941,258241.0
2016-06-29 09:40:00,23.68,23.76,23.49,23.75,112553.0,18.7941,18.8576,18.6433,18.8496,112553.0
2016-06-29 09:50:00,23.75,23.9,23.75,23.88,57841.0,18.8496,18.9687,18.8496,18.9528,57841.0
2016-06-29 10:00:00,23.88,24.04,23.85,23.98,131164.0,18.9528,19.0798,18.929,19.0322,131164.0
2016-06-29 10:10:00,23.98,24.03,23.89,23.9,131295.0,19.0322,19.0719,18.9608,18.9687,131295.0
2016-06-29 10:20:00,23.9,23.94,23.82,23.83,52476.0,18.9687,19.0004,18.9052,18.9131,52476.0
2016-06-29 10:30:00,23.81,23.89,23.72,23.73,75411.0,18.8973,18.9608,18.8258,18.8338,75411.0
2016-06-29 10:40:00,23.73,23.9,23.68,23.9,118931.0,18.8338,18.9687,18.7941,18.9687,118931.0
2016-06-29 10:50:00,23.91,24.17,23.91,24.13,723351.0,18.9766,19.183,18.9766,19.1512,723351.0
2016-06-29 11:00:00,24.13,24.23,24.08,24.2,284245.0,19.1512,19.2306,19.1115,19.2068,284245.0
2016-06-29 11:10:00,24.2,24.29,24.17,24.23,168013.0,19.2068,19.2782,19.183,19.2306,168013.0
2016-06-29 11:20:00,24.23,24.32,24.23,24.31,117795.0,19.2306,19.302,19.2306,19.2941,117795.0
2016-06-29 11:30:00,24.31,24.37,24.26,24.31,206086.0,19.2941,19.3417,19.2544,19.2941,206086.0
2016-06-29 11:40:00,24.3,24.33,24.22,24.24,90953.0,19.2862,19.31,19.2227,19.2385,90953.0
2016-06-29 11:50:00,24.23,24.38,24.22,24.35,116339.0,19.2306,19.3496,19.2227,19.3258,116339.0
2016-06-29 12:00:00,24.35,24.37,24.27,24.33,112224.0,19.3258,19.3417,19.2623,19.31,112224.0
2016-06-29 12:10:00,24.33,24.37,24.31,24.34,70797.0,19.31,19.3417,19.2941,19.3179,70797.0
2016-06-29 12:20:00,24.34,24.36,24.27,24.32,95311.0,19.3179,19.3338,19.2623,19.302,95311.0
2016-06-29 12:30:00,24.32,24.32,24.23,24.3,129329.0,19.302,19.302,19.2306,19.2862,129329.0
2016-06-29 12:40:00,24.29,24.32,24.28,24.29,57339.0,19.2782,19.302,19.2703,19.2782,57339.0
2016-06-29 12:50:00,24.29,24.32,24.25,24.26,51592.0,19.2782,19.302,19.2465,19.2544,51592.0
2016-06-29 13:00:00,24.25,24.3,24.2,24.21,51764.0,19.2465,19.2862,19.2068,19.2147,51764.0
2016-06-29 13:10:00,24.2,24.25,24.18,24.22,93014.0,19.2068,19.2465,19.1909,19.2227,93014.0
2016-06-29 13:20:00,24.21,24.26,24.2,24.21,33376.0,19.2147,19.2544,19.2068,19.2147,33376.0
2016-06-29 13:30:00,24.21,24.25,24.2,24.25,57412.0,19.2147,19.2465,19.2068,19.2465,57412.0
2016-06-29 13:40:00,24.25,24.28,24.24,24.26,44324.0,19.2465,19.2703,19.2385,19.2544,44324.0
2016-06-29 13:50:00,24.26,24.26,24.22,24.26,23187.0,19.2544,19.2544,19.2227,19.2544,23187.0
2016-06-29 14:00:00,24.25,24.31,24.24,24.29,54520.0,19.2465,19.2941,19.2385,19.2782,54520.0
2016-06-29 14:10:00,24.29,24.33,24.29,24.32,34079.0,19.2782,19.31,19.2782,19.302,34079.0
2016-06-29 14:20:00,24.32,24.42,24.32,24.41,108025.0,19.302,19.3814,19.302,19.3735,108025.0
2016-06-29 14:30:00,24.41,24.49,24.41,24.48,113701.0,19.3735,19.437,19.3735,19.429,113701.0
2016-06-29 14:40:00,24.48,24.49,24.43,24.45,119341.0,19.429,19.437,19.3893,19.4052,119341.0
2016-06-29 14:50:00,24.45,24.49,24.44,24.49,88733.0,19.4052,19.437,19.3973,19.437,88733.0
2016-06-29 15:00:00,24.49,24.57,24.48,24.53,119611.0,19.437,19.5004,19.429,19.4687,119611.0
2016-06-29 15:10:00,24.53,24.6,24.52,24.58,145100.0,19.4687,19.5243,19.4608,19.5084,145100.0
2016-06-29 15:20:00,24.58,24.58,24.48,24.51,95426.0,19.5084,19.5084,19.429,19.4528,95426.0
2016-06-29 15:30:00,24.51,24.51,24.44,24.48,68720.0,19.4528,19.4528,19.3973,19.429,68720.0
2016-06-29 15:40:00,24.47,24.49,24.42,24.46,161305.0,19.4211,19.437,19.3814,19.4131,161305.0
2016-06-29 15:50:00,24.45,24.48,24.44,24.46,421187.0,19.4052,19.429,19.3973,19.4131,421187.0
2016-06-30 09:30:00,24.4,24.62,24.26,24.32,81383.0,19.3655,19.5401,19.2544,19.302,81383.0
2016-06-30 09:40:00,24.33,24.34,24.09,24.19,125332.0,19.31,19.3179,19.1195,19.1989,125332.0
2016-06-30 09:50:00,24.18,24.19,24.09,24.13,77376.0,19.1909,19.1989,19.1195,19.1512,77376.0
2016-06-30 10:00:00,24.13,24.19,24.07,24.16,96058.0,19.1512,19.1989,19.1036,19.175,96058.0
2016-06-30 10:10:00,24.16,24.21,24.14,24.15,66460.0,19.175,19.2147,19.1592,19.1671,66460.0
2016-06-30 10:20:00,24.16,24.17,24.04,24.1,92726.0,19.175,19.183,19.0798,19.1274,92726.0
2016-06-30 10:30:00,24.09,24.17,24.08,24.16,64052.0,19.1195,19.183,19.1115,19.175,64052.0
2016-06-30 10:40:00,24.16,24.16,24.08,24.15,88086.0,19.175,19.175,19.1115,19.1671,88086.0
2016-06-30 10:50:00,24.16,24.25,24.14,24.23,92751.0,19.175,19.2465,19.1592,19.2306,92751.0
2016-06-30 11:00:00,24.23,24.33,24.17,24.31,137338.0,19.2306,19.31,19.183,19.2941,137338.0
2016-06-30 11:10:00,24.32,24.34,24.22,24.22,68949.0,19.302,19.3179,19.2227,19.2227,68949.0
2016-06-30 11:20:00,24.22,24.3,24.19,24.28,68563.0,19.2227,19.2862,19.1989,19.2703,68563.0
2016-06-30 11:30:00,24.28,24.35,24.28,24.32,42434.0,19.2703,19.3258,19.2703,19.302,42434.0
2016-06-30 11:40:00,24.32,24.35,24.3,24.33,72514.0,19.302,19.3258,19.2862,19.31,72514.0
2016-06-30 11:50:00,24.34,24.35,24.27,24.3,38093.0,19.3179,19.3258,19.2623,19.2862,38093.0
2016-06-30 12:00:00,24.31,24.34,24.25,24.26,66569.0,19.2941,19.3179,19.2465,19.2544,66569.0
2016-06-30 12:10:00,24.28,24.38,24.27,24.38,34873.0,19.2703,19.3496,19.2623,19.3496,34873.0
2016-06-30 12:20:00,24.38,24.41,24.34,24.41,54528.0,19.3496,19.3735,19.3179,19.3735,54528.0
2016-06-30 12:30:00,24.41,24.42,24.33,24.4,34728.0,19.3735,19.3814,19.31,19.3655,34728.0
2016-06-30 12:40:00,24.4,24.47,24.37,24.46,95095.0,19.3655,19.4211,19.3417,19.4131,95095.0
2016-06-30 12:50:00,24.46,24.5,24.39,24.41,31669.0,19.4131,19.4449,19.3576,19.3735,31669.0
2016-06-30 13:00:00,24.41,24.44,24.37,24.41,58996.0,19.3735,19.3973,19.3417,19.3735,58996.0
2016-06-30 13:10:00,24.4,24.4,24.37,24.4,56774.0,19.3655,19.3655,19.3417,19.3655,56774.0
2016-06-30 13:20:00,24.4,24.41,24.33,24.36,56502.0,19.3655,19.3735,19.31,19.3338,56502.0
2016-06-30 13:30:00,24.36,24.37,24.34,24.36,55473.0,19.3338,19.3417,19.3179,19.3338,55473.0
2016-06-30 13:40:00,24.36,24.38,24.33,24.36,62473.0,19.3338,19.3496,19.31,19.3338,62473.0
2016-06-30 13:50:00,24.36,24.37,24.33,24.37,39794.0,19.3338,19.3417,19.31,19.3417,39794.0
2016-06-30 14:00:00,24.36,24.41,24.36,24.4,74927.0,19.3338,19.3735,19.3338,19.3655,74927.0
2016-06-30 14:10:00,24.39,24.43,24.38,24.41,67244.0,19.3576,19.3893,19.3496,19.3735,67244.0
2016-06-30 14:20:00,24.42,24.47,24.38,24.38,46888.0,19.3814,19.4211,19.3496,19.3496,46888.0
2016-06-30 14:30:00,24.39,24.45,24.38,24.45,48281.0,19.3576,19.4052,19.3496,19.4052,48281.0
2016-06-30 14:40:00,24.45,24.47,24.44,24.46,41155.0,19.4052,19.4211,19.3973,19.4131,41155.0
2016-06-30 14:50:00,24.46,24.51,24.45,24.51,44398.0,19.4131,19.4528,19.4052,19.4528,44398.0
2016-06-30 15:00:00,24.52,24.54,24.48,24.52,76028.0,19.4608,19.4766,19.429,19.4608,76028.0
2016-06-30 15:10:00,24.51,24.52,24.46,24.49,64851.0,19.4528,19.4608,19.4131,19.437,64851.0
2016-06-30 15:20:00,24.49,24.54,24.47,24.51,90811.0,19.437,19.4766,19.4211,19.4528,90811.0
2016-06-30 15:30:00,24.51,24.56,24.5,24.55,92231.0,19.4528,19.4925,19.4449,19.4846,92231.0
2016-06-30 15:40:00,24.55,24.56,24.5,24.52,98074.0,19.4846,19.4925,19.4449,19.4608,98074.0
2016-06-30 15:50:00,24.52,24.61,24.52,24.6,336107.0,19.4608,19.5322,19.4608,19.5243,336107.0
2016-07-01 09:30:00,24.54,24.86,24.43,24.68,65264.0,19.4766,19.7306,19.3893,19.5878,65264.0
2016-07-01 09:40:00,24.68,24.69,24.5,24.58,107213.0,19.5878,19.5957,19.4449,19.5084,107213.0
2016-07-01 09:50:00,24.59,24.64,24.54,24.62,86767.0,19.5163,19.556,19.4766,19.5401,86767.0
2016-07-01 10:00:00,24.62,24.76,24.6,24.64,85386.0,19.5401,19.6512,19.5243,19.556,85386.0
2016-07-01 10:10:00,24.65,24.66,24.58,24.65,88313.0,19.5639,19.5719,19.5084,19.5639,88313.0
2016-07-01 10:20:00,24.65,24.7,24.61,24.62,63708.0,19.5639,19.6036,19.5322,19.5401,63708.0
2016-07-01 10:30:00,24.62,24.66,24.55,24.6,61787.0,19.5401,19.5719,19.4846,19.5243,61787.0
2016-07-01 10:40:00,24.6,24.71,24.6,24.69,74714.0,19.5243,19.6116,19.5243,19.5957,74714.0
2016-07-01 10:50:00,24.7,24.73,24.65,24.69,38566.0,19.6036,19.6274,19.5639,19.5957,38566.0
2016-07-01 11:00:00,24.68,24.69,24.57,24.57,40312.0,19.5878,19.5957,19.5004,19.5004,40312.0
2016-07-01 11:10:00,24.58,24.59,24.49,24.51,57282.0,19.5084,19.5163,19.437,19.4528,57282.0
2016-07-01 11:20:00,24.52,24.53,24.44,24.47,58850.0,19.4608,19.4687,19.3973,19.4211,58850.0
2016-07-01 11:30:00,24.47,24.47,24.4,24.41,35450.0,19.4211,19.4211,19.3655,19.3735,35450.0
2016-07-01 11:40:00,24.4,24.42,24.37,24.4,47797.0,19.3655,19.3814,19.3417,19.3655,47797.0
2016-07-01 11:50:00,24.41,24.44,24.4,24.42,45883.0,19.3735,19.3973,19.3655,19.3814,45883.0
2016-07-01 12:00:00,24.43,24.44,24.39,24.39,48343.0,19.3893,19.3973,19.3576,19.3576,48343.0
2016-07-01 12:10:00,24.4,24.4,24.36,24.38,56387.0,19.3655,19.3655,19.3338,19.3496,56387.0
2016-07-01 12:20:00,24.38,24.38,24.32,24.33,48894.0,19.3496,19.3496,19.302,19.31,48894.0
2016-07-01 12:30:00,24.33,24.36,24.31,24.35,39617.0,19.31,19.3338,19.2941,19.3258,39617.0
2016-07-01 12:40:00,24.34,24.39,24.33,24.33,46528.0,19.3179,19.3576,19.31,19.31,46528.0
2016-07-01 12:50:00,24.33,24.33,24.29,24.32,39113.0,19.31,19.31,19.2782,19.302,39113.0
2016-07-01 13:00:00,24.32,24.33,24.28,24.28,21845.0,19.302,19.31,19.2703,19.2703,21845.0
2016-07-01 13:10:00,24.29,24.31,24.26,24.26,21299.0,19.2782,19.2941,19.2544,19.2544,21299.0
2016-07-01 13:20:00,24.26,24.27,24.22,24.23,48363.0,19.2544,19.2623,19.2227,19.2306,48363.0
2016-07-01 13:30:00,24.23,24.25,24.2,24.22,57866.0,19.2306,19.2465,19.2068,19.2227,57866.0
2016-07-01 13:40:00,24.22,24.24,24.16,24.23,173235.0,19.2227,19.2385,19.175,19.2306,173235.0
2016-07-01 13:50:00,24.24,24.24,24.2,24.23,32424.0,19.2385,19.2385,19.2068,19.2306,32424.0
2016-07-01 14:00:00,24.23,24.25,24.21,24.25,43985.0,19.2306,19.2465,19.2147,19.2465,43985.0
2016-07-01 14:10:00,24.25,24.27,24.24,24.26,34743.0,19.2465,19.2623,19.2385,19.2544,34743.0
2016-07-01 14:20:00,24.27,24.28,24.26,24.27,30969.0,19.2623,19.2703,19.2544,19.2623,30969.0
2016-07-01 14:30:00,24.27,24.3,24.27,24.3,44090.0,19.2623,19.2862,19.2623,19.2862,44090.0
2016-07-01 14:40:00,24.29,24.3,24.28,24.29,31909.0,19.2782,19.2862,19.2703,19.2782,31909.0
2016-07-01 14:50:00,24.29,24.32,24.28,24.31,36230.0,19.2782,19.302,19.2703,19.2941,36230.0
2016-07-01 15:00:00,24.32,24.38,24.31,24.36,50544.0,19.302,19.3496,19.2941,19.3338,50544.0
2016-07-01 15:10:00,24.37,24.39,24.36,24.36,58908.0,19.3417,19.3576,19.3338,19.3338,58908.0
2016-07-01 15:20:00,24.37,24.37,24.3,24.33,64521.0,19.3417,19.3417,19.2862,19.31,64521.0
2016-07-01 15:30:00,24.33,24.37,24.3,24.32,84121.0,19.31,19.3417,19.2862,19.302,84121.0
2016-07-01 15:40:00,24.32,24.33,24.29,24.31,95652.0,19.302,19.31,19.2782,19.2941,95652.0
2016-07-01 15:50:00,24.3,24.34,24.28,24.29,310675.0,19.2862,19.3179,19.2703,19.2782,310675.0
2016-07-05 09:30:00,24.14,24.17,23.87,23.94,81626.0,19.1592,19.183,18.9449,19.0004,81626.0
2016-07-05 09:40:00,23.94,23.96,23.74,23.86,52744.0,19.0004,19.0163,18.8417,18.9369,52744.0
2016-07-05 09:50:00,23.85,23.9,23.77,23.81,34238.0,18.929,18.9687,18.8655,18.8973,34238.0
2016-07-05 10:00:00,23.82,23.82,23.68,23.72,65689.0,18.9052,18.9052,18.7941,18.8258,65689.0
2016-07-05 10:10:00,23.73,23.75,23.67,23.69,52163.0,18.8338,18.8496,18.7861,18.802,52163.0
2016-07-05 10:20:00,23.68,23.76,23.67,23.74,34379.0,18.7941,18.8576,18.7861,18.8417,34379.0
2016-07-05 10:30:00,23.73,23.79,23.71,23.74,36917.0,18.8338,18.8814,18.8179,18.8417,36917.0
2016-07-05 10:40:00,23.74,23.76,23.63,23.63,80756.0,18.8417,18.8576,18.7544,18.7544,80756.0
2016-07-05 10:50:00,23.63,23.64,23.57,23.6,74464.0,18.7544,18.7623,18.7068,18.7306,74464.0
2016-07-05 11:00:00,23.6,23.61,23.53,23.58,66324.0,18.7306,18.7385,18.675,18.7147,66324.0
2016-07-05 11:10:00,23.58,23.59,23.53,23.57,96033.0,18.7147,18.7227,18.675,18.7068,96033.0
2016-07-05 11:20:00,23.57,23.57,23.53,23.55,40652.0,18.7068,18.7068,18.675,18.6909,40652.0
2016-07-05 11:30:00,23.54,23.59,23.53,23.57,46097.0,18.683,18.7227,18.675,18.7068,46097.0
2016-07-05 11:40:00,23.57,23.58,23.49,23.51,55329.0,18.7068,18.7147,18.6433,18.6592,55329.0
2016-07-05 11:50:00,23.5,23.54,23.47,23.51,33557.0,18.6512,18.683,18.6274,18.6592,33557.0
2016-07-05 12:00:00,23.51,23.52,23.46,23.46,47527.0,18.6592,18.6671,18.6195,18.6195,47527.0
2016-07-05 12:10:00,23.46,23.49,23.46,23.49,12622.0,18.6195,18.6433,18.6195,18.6433,12622.0
2016-07-05 12:20:00,23.49,23.57,23.48,23.57,27202.0,18.6433,18.7068,18.6353,18.7068,27202.0
2016-07-05 12:30:00,23.57,23.57,23.51,23.51,26354.0,18.7068,18.7068,18.6592,18.6592,26354.0
2016-07-05 12:40:00,23.52,23.54,23.51,23.52,23990.0,18.6671,18.683,18.6592,18.6671,23990.0
2016-07-05 12:50:00,23.51,23.53,23.47,23.53,33643.0,18.6592,18.675,18.6274,18.675,33643.0
2016-07-05 13:00:00,23.53,23.55,23.51,23.55,51278.0,18.675,18.6909,18.6592,18.6909,51278.0
2016-07-05 13:10:00,23.55,23.55,23.49,23.51,46826.0,18.6909,18.6909,18.6433,18.6592,46826.0
2016-07-05 13:20:00,23.51,23.53,23.5,23.52,20315.0,18.6592,18.675,18.6512,18.6671,20315.0
2016-07-05 13:30:00,23.52,23.52,23.45,23.46,22523.0,18.6671,18.6671,18.6115,18.6195,22523.0
2016-07-05 13:40:00,23.46,23.46,23.39,23.43,26972.0,18.6195,18.6195,18.5639,18.5957,26972.0
2016-07-05 13:50:00,23.42,23.43,23.4,23.43,17930.0,18.5877,18.5957,18.5719,18.5957,17930.0
2016-07-05 14:00:00,23.43,23.48,23.43,23.46,42854.0,18.5957,18.6353,18.5957,18.6195,42854.0
2016-07-05 14:10:00,23.46,23.52,23.46,23.5,27322.0,18.6195,18.6671,18.6195,18.6512,27322.0
2016-07-05 14:20:00,23.5,23.5,23.45,23.46,31406.0,18.6512,18.6512,18.6115,18.6195,31406.0
2016-07-05 14:30:00,23.46,23.49,23.45,23.45,36842.0,18.6195,18.6433,18.6115,18.6115,36842.0
2016-07-05 14:40:00,23.45,23.46,23.42,23.42,35172.0,18.6115,18.6195,18.5877,18.5877,35172.0
2016-07-05 14:50:00,23.43,23.45,23.4,23.45,66316.0,18.5957,18.6115,18.5719,18.6115,66316.0
2016-07-05 15:00:00,23.44,23.46,23.42,23.43,30109.0,18.6036,18.6195,18.5877,18.5957,30109.0
2016-07-05 15:10:00,23.43,23.45,23.41,23.45,39122.0,18.5957,18.6115,18.5798,18.6115,39122.0
2016-07-05 15:20:00,23.44,23.45,23.42,23.43,29070.0,18.6036,18.6115,18.5877,18.5957,29070.0
2016-07-05 15:30:00,23.42,23.5,23.42,23.5,59550.0,18.5877,18.6512,18.5877,18.6512,59550.0
2016-07-05 15:40:00,23.5,23.53,23.49,23.5,89111.0,18.6512,18.675,18.6433,18.6512,89111.0
2016-07-05 15:50:00,23.5,23.52,23.46,23.48,173617.0,18.6512,18.6671,18.6195,18.6353,173617.0
2016-07-06 09:30:00,23.38,23.56,23.18,23.25,51222.0,18.556,18.6988,18.3972,18.4528,51222.0
2016-07-06 09:40:00,23.25,23.29,23.08,23.29,59119.0,18.4528,18.4846,18.3179,18.4846,59119.0
2016-07-06 09:50:00,23.3,23.52,23.3,23.48,56427.0,18.4925,18.6671,18.4925,18.6353,56427.0
2016-07-06 10:00:00,23.49,23.56,23.34,23.35,107309.0,18.6433,18.6988,18.5242,18.5322,107309.0
2016-07-06 10:10:00,23.36,23.37,23.27,23.27,85237.0,18.5401,18.548,18.4687,18.4687,85237.0
2016-07-06 10:20:00,23.27,23.28,23.2,23.22,41772.0,18.4687,18.4766,18.4131,18.429,41772.0
2016-07-06 10:30:00,23.21,23.3,23.19,23.29,35973.0,18.4211,18.4925,18.4052,18.4846,35973.0
2016-07-06 10:40:00,23.29,23.41,23.27,23.41,97272.0,18.4846,18.5798,18.4687,18.5798,97272.0
2016-07-06 10:50:00,23.41,23.47,23.4,23.47,41890.0,18.5798,18.6274,18.5719,18.6274,41890.0
2016-07-06 11:00:00,23.48,23.51,23.47,23.5,51839.0,18.6353,18.6592,18.6274,18.6512,51839.0
2016-07-06 11:10:00,23.5,23.57,23.5,23.54,46613.0,18.6512,18.7068,18.6512,18.683,46613.0
2016-07-06 11:20:00,23.54,23.55,23.47,23.47,43964.0,18.683,18.6909,18.6274,18.6274,43964.0
2016-07-06 11:30:00,23.47,23.5,23.43,23.46,39591.0,18.6274,18.6512,18.5957,18.6195,39591.0
2016-07-06 11:40:00,23.47,23.49,23.42,23.43,29479.0,18.6274,18.6433,18.5877,18.5957,29479.0
2016-07-06 11:50:00,23.43,23.49,23.42,23.45,49915.0,18.5957,18.6433,18.5877,18.6115,49915.0
2016-07-06 12:00:00,23.46,23.61,23.46,23.6,40604.0,18.6195,18.7385,18.6195,18.7306,40604.0
2016-07-06 12:10:00,23.59,23.6,23.52,23.57,29284.0,18.7227,18.7306,18.6671,18.7068,29284.0
2016-07-06 12:20:00,23.56,23.59,23.54,23.57,19881.0,18.6988,18.7227,18.683,18.7068,19881.0
2016-07-06 12:30:00,23.57,23.58,23.52,23.53,40133.0,18.7068,18.7147,18.6671,18.675,40133.0
2016-07-06 12:40:00,23.53,23.55,23.51,23.51,31829.0,18.675,18.6909,18.6592,18.6592,31829.0
2016-07-06 12:50:00,23.51,23.52,23.49,23.52,24514.0,18.6592,18.6671,18.6433,18.6671,24514.0
2016-07-06 13:00:00,23.52,23.61,23.51,23.6,32761.0,18.6671,18.7385,18.6592,18.7306,32761.0
2016-07-06 13:10:00,23.59,23.59,23.55,23.56,21283.0,18.7227,18.7227,18.6909,18.6988,21283.0
2016-07-06 13:20:00,23.56,23.56,23.51,23.52,33421.0,18.6988,18.6988,18.6592,18.6671,33421.0
2016-07-06 13:30:00,23.52,23.54,23.51,23.54,27980.0,18.6671,18.683,18.6592,18.683,27980.0
2016-07-06 13:40:00,23.55,23.56,23.51,23.51,31148.0,18.6909,18.6988,18.6592,18.6592,31148.0
2016-07-06 13:50:00,23.51,23.56,23.51,23.53,25748.0,18.6592,18.6988,18.6592,18.675,25748.0
2016-07-06 14:00:00,23.53,23.55,23.48,23.54,41656.0,18.675,18.6909,18.6353,18.683,41656.0
2016-07-06 14:10:00,23.55,23.56,23.48,23.55,45060.0,18.6909,18.6988,18.6353,18.6909,45060.0
2016-07-06 14:20:00,23.55,23.56,23.52,23.53,44090.0,18.6909,18.6988,18.6671,18.675,44090.0
2016-07-06 14:30:00,23.52,23.58,23.5,23.56,38526.0,18.6671,18.7147,18.6512,18.6988,38526.0
2016-07-06 14:40:00,23.56,23.58,23.52,23.54,42433.0,18.6988,18.7147,18.6671,18.683,42433.0
2016-07-06 14:50:00,23.54,23.59,23.52,23.58,31234.0,18.683,18.7227,18.6671,18.7147,31234.0
2016-07-06 15:00:00,23.59,23.6,23.56,23.56,38761.0,18.7227,18.7306,18.6988,18.6988,38761.0
2016-07-06 15:10:00,23.57,23.57,23.54,23.54,31921.0,18.7068,18.7068,18.683,18.683,31921.0
2016-07-06 15:20:00,23.55,23.56,23.52,23.54,46279.0,18.6909,18.6988,18.6671,18.683,46279.0
2016-07-06 15:30:00,23.55,23.59,23.54,23.58,62173.0,18.6909,18.7227,18.683,18.7147,62173.0
2016-07-06 15:40:00,23.59,23.63,23.57,23.59,99909.0,18.7227,18.7544,18.7068,18.7227,99909.0
2016-07-06 15:50:00,23.59,23.61,23.55,23.6,282910.0,18.7227,18.7385,18.6909,18.7306,282910.0
2016-07-07 09:30:00,23.75,23.97,23.65,23.91,62575.0,18.8496,19.0242,18.7703,18.9766,62575.0
2016-07-07 09:40:00,23.88,24.07,23.87,24.05,86840.0,18.9528,19.1036,18.9449,19.0877,86840.0
2016-07-07 09:50:00,24.05,24.1,24.05,24.06,51919.0,19.0877,19.1274,19.0877,19.0957,51919.0
2016-07-07 10:00:00,24.07,24.09,24.03,24.08,56385.0,19.1036,19.1195,19.0719,19.1115,56385.0
2016-07-07 10:10:00,24.09,24.15,24.04,24.14,60124.0,19.1195,19.1671,19.0798,19.1592,60124.0
2016-07-07 10:20:00,24.14,24.15,24.1,24.12,42117.0,19.1592,19.1671,19.1274,19.1433,42117.0
2016-07-07 10:30:00,24.13,24.17,24.13,24.14,47109.0,19.1512,19.183,19.1512,19.1592,47109.0
2016-07-07 10:40:00,24.12,24.15,24.03,24.08,75831.0,19.1433,19.1671,19.0719,19.1115,75831.0
2016-07-07 10:50:00,24.08,24.09,23.94,23.94,37805.0,19.1115,19.1195,19.0004,19.0004,37805.0
2016-07-07 11:00:00,23.94,23.98,23.89,23.94,58069.0,19.0004,19.0322,18.9608,19.0004,58069.0
2016-07-07 11:10:00,23.94,24.06,23.93,24.0,44498.0,19.0004,19.0957,18.9925,19.0481,44498.0
2016-07-07 11:20:00,24.01,24.03,23.98,24.02,27569.0,19.056,19.0719,19.0322,19.0639,27569.0
2016-07-07 11:30:00,24.02,24.03,23.98,24.01,32429.0,19.0639,19.0719,19.0322,19.056,32429.0
2016-07-07 11:40:00,24.02,24.02,23.86,23.89,41066.0,19.0639,19.0639,18.9369,18.9608,41066.0
2016-07-07 11:50:00,23.89,23.95,23.88,23.95,19083.0,18.9608,19.0084,18.9528,19.0084,19083.0
2016-07-07 12:00:00,23.95,23.97,23.92,23.93,22611.0,19.0084,19.0242,18.9846,18.9925,22611.0
2016-07-07 12:10:00,23.94,23.99,23.94,23.98,23060.0,19.0004,19.0401,19.0004,19.0322,23060.0
2016-07-07 12:20:00,23.98,23.99,23.91,23.97,46219.0,19.0322,19.0401,18.9766,19.0242,46219.0
2016-07-07 12:30:00,23.98,24.01,23.97,24.0,21658.0,19.0322,19.056,19.0242,19.0481,21658.0
2016-07-07 12:40:00,24.01,24.01,23.95,23.95,17234.0,19.056,19.056,19.0084,19.0084,17234.0
2016-07-07 12:50:00,23.94,23.95,23.88,23.89,30572.0,19.0004,19.0084,18.9528,18.9608,30572.0
2016-07-07 13:00:00,23.89,23.9,23.85,23.87,22763.0,18.9608,18.9687,18.929,18.9449,22763.0
2016-07-07 13:10:00,23.87,23.88,23.86,23.88,31644.0,18.9449,18.9528,18.9369,18.9528,31644.0
2016-07-07 13:20:00,23.88,23.93,23.88,23.91,41388.0,18.9528,18.9925,18.9528,18.9766,41388.0
2016-07-07 13:30:00,23.91,23.94,23.91,23.93,23234.0,18.9766,19.0004,18.9766,18.9925,23234.0
2016-07-07 13:40:00,23.92,23.94,23.88,23.9,36610.0,18.9846,19.0004,18.9528,18.9687,36610.0
2016-07-07 13:50:00,23.91,23.92,23.86,23.91,29120.0,18.9766,18.9846,18.9369,18.9766,29120.0
2016-07-07 14:00:00,23.9,23.93,23.85,23.87,35732.0,18.9687,18.9925,18.929,18.9449,35732.0
2016-07-07 14:10:00,23.87,23.87,23.83,23.84,34016.0,18.9449,18.9449,18.9131,18.9211,34016.0
2016-07-07 14:20:00,23.83,23.87,23.8,23.84,30736.0,18.9131,18.9449,18.8893,18.9211,30736.0
2016-07-07 14:30:00,23.84,23.85,23.78,23.8,34138.0,18.9211,18.929,18.8734,18.8893,34138.0
2016-07-07 14:40:00,23.8,23.8,23.77,23.8,35144.0,18.8893,18.8893,18.8655,18.8893,35144.0
2016-07-07 14:50:00,23.8,23.84,23.77,23.81,39314.0,18.8893,18.9211,18.8655,18.8973,39314.0
2016-07-07 15:00:00,23.82,23.89,23.8,23.89,44385.0,18.9052,18.9608,18.8893,18.9608,44385.0
2016-07-07 15:10:00,23.9,23.92,23.89,23.91,37394.0,18.9687,18.9846,18.9608,18.9766,37394.0
2016-07-07 15:20:00,23.92,23.92,23.86,23.88,28047.0,18.9846,18.9846,18.9369,18.9528,28047.0
2016-07-07 15:30:00,23.89,23.95,23.88,23.95,36498.0,18.9608,19.0084,18.9528,19.0084,36498.0
2016-07-07 15:40:00,23.95,23.98,23.92,23.95,61200.0,19.0084,19.0322,18.9846,19.0084,61200.0
2016-07-07 15:50:00,23.94,23.96,23.92,23.95,188296.0,19.0004,19.0163,18.9846,19.0084,188296.0
2016-07-08 09:30:00,24.16,24.44,24.06,24.24,79796.0,19.175,19.3973,19.0957,19.2385,79796.0
2016-07-08 09:40:00,24.25,24.53,24.24,24.49,68223.0,19.2465,19.4687,19.2385,19.437,68223.0
2016-07-08 09:50:00,24.49,24.58,24.49,24.58,76611.0,19.437,19.5084,19.437,19.5084,76611.0
2016-07-08 10:00:00,24.58,24.59,24.47,24.47,77668.0,19.5084,19.5163,19.4211,19.4211,77668.0
2016-07-08 10:10:00,24.48,24.48,24.29,24.31,32173.0,19.429,19.429,19.2782,19.2941,32173.0
2016-07-08 10:20:00,24.29,24.37,24.22,24.35,49995.0,19.2782,19.3417,19.2227,19.3258,49995.0
2016-07-08 10:30:00,24.35,24.45,24.35,24.44,40274.0,19.3258,19.4052,19.3258,19.3973,40274.0
2016-07-08 10:40:00,24.44,24.51,24.43,24.47,40484.0,19.3973,19.4528,19.3893,19.4211,40484.0
2016-07-08 10:50:00,24.46,24.52,24.45,24.49,22648.0,19.4131,19.4608,19.4052,19.437,22648.0
2016-07-08 11:00:00,24.5,24.51,24.45,24.45,23119.0,19.4449,19.4528,19.4052,19.4052,23119.0
2016-07-08 11:10:00,24.46,24.55,24.46,24.55,30140.0,19.4131,19.4846,19.4131,19.4846,30140.0
2016-07-08 11:20:00,24.55,24.56,24.52,24.54,18921.0,19.4846,19.4925,19.4608,19.4766,18921.0
2016-07-08 11:30:00,24.53,24.53,24.46,24.48,25568.0,19.4687,19.4687,19.4131,19.429,25568.0
2016-07-08 11:40:00,24.49,24.5,24.45,24.47,53600.0,19.437,19.4449,19.4052,19.4211,53600.0
2016-07-08 11:50:00,24.47,24.49,24.45,24.45,37194.0,19.4211,19.437,19.4052,19.4052,37194.0
2016-07-08 12:00:00,24.45,24.48,24.43,24.47,64011.0,19.4052,19.429,19.3893,19.4211,64011.0
2016-07-08 12:10:00,24.47,24.48,24.44,24.45,34952.0,19.4211,19.429,19.3973,19.4052,34952.0
2016-07-08 12:20:00,24.45,24.5,24.43,24.49,45736.0,19.4052,19.4449,19.3893,19.437,45736.0
2016-07-08 12:30:00,24.48,24.51,24.47,24.5,33382.0,19.429,19.4528,19.4211,19.4449,33382.0
2016-07-08 12:40:00,24.5,24.51,24.49,24.5,23706.0,19.4449,19.4528,19.437,19.4449,23706.0
2016-07-08 12:50:00,24.49,24.51,24.49,24.51,38189.0,19.437,19.4528,19.437,19.4528,38189.0
2016-07-08 13:00:00,24.51,24.52,24.47,24.5,57082.0,19.4528,19.4608,19.4211,19.4449,57082.0
2016-07-08 13:10:00,24.5,24.5,24.45,24.46,29911.0,19.4449,19.4449,19.4052,19.4131,29911.0
2016-07-08 13:20:00,24.46,24.48,24.45,24.48,24006.0,19.4131,19.429,19.4052,19.429,24006.0
2016-07-08 13:30:00,24.48,24.48,24.46,24.46,12551.0,19.429,19.429,19.4131,19.4131,12551.0
2016-07-08 13:40:00,24.46,24.49,24.46,24.48,39837.0,19.4131,19.437,19.4131,19.429,39837.0
2016-07-08 13:50:00,24.48,24.51,24.47,24.5,29265.0,19.429,19.4528,19.4211,19.4449,29265.0
2016-07-08 14:00:00,24.51,24.53,24.48,24.48,36782.0,19.4528,19.4687,19.429,19.429,36782.0
2016-07-08 14:10:00,24.48,24.51,24.48,24.51,25130.0,19.429,19.4528,19.429,19.4528,25130.0
2016-07-08 14:20:00,24.51,24.53,24.5,24.53,38447.0,19.4528,19.4687,19.4449,19.4687,38447.0
2016-07-08 14:30:00,24.53,24.55,24.51,24.51,31536.0,19.4687,19.4846,19.4528,19.4528,31536.0
2016-07-08 14:40:00,24.5,24.52,24.49,24.52,34137.0,19.4449,19.4608,19.437,19.4608,34137.0
2016-07-08 14:50:00,24.52,24.55,24.5,24.51,29202.0,19.4608,19.4846,19.4449,19.4528,29202.0
2016-07-08 15:00:00,24.51,24.53,24.49,24.52,35616.0,19.4528,19.4687,19.437,19.4608,35616.0
2016-07-08 15:10:00,24.52,24.53,24.51,24.52,28680.0,19.4608,19.4687,19.4528,19.4608,28680.0
2016-07-08 15:20:00,24.52,24.53,24.49,24.5,91111.0,19.4608,19.4687,19.437,19.4449,91111.0
2016-07-08 15:30:00,24.5,24.52,24.48,24.5,99116.0,19.4449,19.4608,19.429,19.4449,99116.0
2016-07-08 15:40:00,24.5,24.54,24.49,24.53,64360.0,19.4449,19.4766,19.437,19.4687,64360.0
2016-07-08 15:50:00,24.53,24.57,24.52,24.54,303459.0,19.4687,19.5004,19.4608,19.4766,303459.0
2016-07-11 09:30:00,24.7,24.88,24.62,24.73,64534.0,19.6036,19.7465,19.5401,19.6274,64534.0
2016-07-11 09:40:00,24.72,24.78,24.57,24.59,71053.0,19.6195,19.6671,19.5004,19.5163,71053.0
2016-07-11 09:50:00,24.59,24.65,24.54,24.61,41717.0,19.5163,19.5639,19.4766,19.5322,41717.0
2016-07-11 10:00:00,24.59,24.65,24.56,24.64,48468.0,19.5163,19.5639,19.4925,19.556,48468.0
2016-07-11 10:10:00,24.64,24.65,24.53,24.55,25449.0,19.556,19.5639,19.4687,19.4846,25449.0
2016-07-11 10:20:00,24.55,24.55,24.43,24.44,53045.0,19.4846,19.4846,19.3893,19.3973,53045.0
2016-07-11 10:30:00,24.44,24.52,24.44,24.52,35898.0,19.3973,19.4608,19.3973,19.4608,35898.0
2016-07-11 10:40:00,24.52,24.55,24.48,24.55,75740.0,19.4608,19.4846,19.429,19.4846,75740.0
2016-07-11 10:50:00,24.56,24.62,24.55,24.56,41373.0,19.4925,19.5401,19.4846,19.4925,41373.0
2016-07-11 11:00:00,24.56,24.6,24.56,24.57,16221.0,19.4925,19.5243,19.4925,19.5004,16221.0
2016-07-11 11:10:00,24.57,24.58,24.53,24.56,20316.0,19.5004,19.5084,19.4687,19.4925,20316.0
2016-07-11 11:20:00,24.55,24.56,24.52,24.53,21765.0,19.4846,19.4925,19.4608,19.4687,21765.0
2016-07-11 11:30:00,24.53,24.55,24.48,24.48,29976.0,19.4687,19.4846,19.429,19.429,29976.0
2016-07-11 11:40:00,24.49,24.49,24.43,24.46,33041.0,19.437,19.437,19.3893,19.4131,33041.0
2016-07-11 11:50:00,24.46,24.47,24.44,24.47,22651.0,19.4131,19.4211,19.3973,19.4211,22651.0
2016-07-11 12:00:00,24.48,24.51,24.47,24.5,26245.0,19.429,19.4528,19.4211,19.4449,26245.0
2016-07-11 12:10:00,24.49,24.49,24.46,24.48,29231.0,19.437,19.437,19.4131,19.429,29231.0
2016-07-11 12:20:00,24.47,24.48,24.45,24.48,30667.0,19.4211,19.429,19.4052,19.429,30667.0
2016-07-11 12:30:00,24.49,24.52,24.48,24.51,32501.0,19.437,19.4608,19.429,19.4528,32501.0
2016-07-11 12:40:00,24.51,24.51,24.44,24.44,43179.0,19.4528,19.4528,19.3973,19.3973,43179.0
2016-07-11 12:50:00,24.45,24.45,24.42,24.43,36491.0,19.4052,19.4052,19.3814,19.3893,36491.0
2016-07-11 13:00:00,24.43,24.46,24.43,24.43,28105.0,19.3893,19.4131,19.3893,19.3893,28105.0
2016-07-11 13:10:00,24.43,24.46,24.43,24.46,42523.0,19.3893,19.4131,19.3893,19.4131,42523.0
2016-07-11 13:20:00,24.45,24.47,24.44,24.46,23933.0,19.4052,19.4211,19.3973,19.4131,23933.0
2016-07-11 13:30:00,24.46,24.47,24.43,24.46,28014.0,19.4131,19.4211,19.3893,19.4131,28014.0
2016-07-11 13:40:00,24.46,24.46,24.42,24.44,27499.0,19.4131,19.4131,19.3814,19.3973,27499.0
2016-07-11 13:50:00,24.45,24.45,24.44,24.44,12737.0,19.4052,19.4052,19.3973,19.3973,12737.0
2016-07-11 14:00:00,24.43,24.45,24.43,24.44,20209.0,19.3893,19.4052,19.3893,19.3973,20209.0
2016-07-11 14:10:00,24.44,24.47,24.43,24.46,23366.0,19.3973,19.4211,19.3893,19.4131,23366.0
2016-07-11 14:20:00,24.47,24.5,24.46,24.49,31835.0,19.4211,19.4449,19.4131,19.437,31835.0
2016-07-11 14:30:00,24.48,24.53,24.48,24.52,23163.0,19.429,19.4687,19.429,19.4608,23163.0
2016-07-11 14:40:00,24.53,24.55,24.51,24.53,35219.0,19.4687,19.4846,19.4528,19.4687,35219.0
2016-07-11 14:50:00,24.52,24.54,24.51,24.53,29141.0,19.4608,19.4766,19.4528,19.4687,29141.0
2016-07-11 15:00:00,24.53,24.55,24.52,24.55,27409.0,19.4687,19.4846,19.4608,19.4846,27409.0
2016-07-11 15:10:00,24.55,24.55,24.52,24.53,35520.0,19.4846,19.4846,19.4608,19.4687,35520.0
2016-07-11 15:20:00,24.53,24.54,24.5,24.51,29205.0,19.4687,19.4766,19.4449,19.4528,29205.0
2016-07-11 15:30:00,24.5,24.5,24.47,24.47,53164.0,19.4449,19.4449,19.4211,19.4211,53164.0
2016-07-11 15:40:00,24.47,24.48,24.46,24.47,36125.0,19.4211,19.429,19.4131,19.4211,36125.0
2016-07-11 15:50:00,24.46,24.46,24.42,24.43,205843.0,19.4131,19.4131,19.3814,19.3893,205843.0
2016-07-12 09:30:00,25.01,25.14,24.84,24.85,167868.0,19.8497,19.9528,19.7147,19.7227,167868.0
2016-07-12 09:40:00,24.85,25.06,24.85,25.0,131331.0,19.7227,19.8893,19.7227,19.8417,131331.0
2016-07-12 09:50:00,25.01,25.07,24.98,25.04,114750.0,19.8497,19.8973,19.8259,19.8735,114750.0
2016-07-12 10:00:00,25.04,25.1,25.02,25.07,105051.0,19.8735,19.9211,19.8576,19.8973,105051.0
2016-07-12 10:10:00,25.07,25.14,25.05,25.07,95360.0,19.8973,19.9528,19.8814,19.8973,95360.0
2016-07-12 10:20:00,25.06,25.12,25.02,25.1,56082.0,19.8893,19.937,19.8576,19.9211,56082.0
2016-07-12 10:30:00,25.11,25.14,25.1,25.12,35443.0,19.929,19.9528,19.9211,19.937,35443.0
2016-07-12 10:40:00,25.13,25.18,25.12,25.15,130891.0,19.9449,19.9846,19.937,19.9608,130891.0
2016-07-12 10:50:00,25.15,25.2,25.15,25.18,44003.0,19.9608,20.0005,19.9608,19.9846,44003.0
2016-07-12 11:00:00,25.18,25.2,25.14,25.18,66153.0,19.9846,20.0005,19.9528,19.9846,66153.0
2016-07-12 11:10:00,25.18,25.2,25.12,25.17,50582.0,19.9846,20.0005,19.937,19.9766,50582.0
2016-07-12 11:20:00,25.17,25.2,25.13,25.16,70552.0,19.9766,20.0005,19.9449,19.9687,70552.0
2016-07-12 11:30:00,25.17,25.24,25.15,25.23,59564.0,19.9766,20.0322,19.9608,20.0243,59564.0
2016-07-12 11:40:00,25.23,25.28,25.22,25.24,91390.0,20.0243,20.064,20.0163,20.0322,91390.0
2016-07-12 11:50:00,25.24,25.28,25.22,25.28,121384.0,20.0322,20.064,20.0163,20.064,121384.0
2016-07-12 12:00:00,25.26,25.31,25.26,25.29,58951.0,20.0481,20.0878,20.0481,20.0719,58951.0
2016-07-12 12:10:00,25.29,25.32,25.28,25.31,57061.0,20.0719,20.0957,20.064,20.0878,57061.0
2016-07-12 12:20:00,25.31,25.31,25.24,25.24,44958.0,20.0878,20.0878,20.0322,20.0322,44958.0
2016-07-12 12:30:00,25.24,25.25,25.2,25.2,71192.0,20.0322,20.0401,20.0005,20.0005,71192.0
2016-07-12 12:40:00,25.2,25.22,25.18,25.19,57142.0,20.0005,20.0163,19.9846,19.9925,57142.0
2016-07-12 12:50:00,25.19,25.26,25.18,25.21,90542.0,19.9925,20.0481,19.9846,20.0084,90542.0
2016-07-12 13:00:00,25.2,25.22,25.14,25.14,59241.0,20.0005,20.0163,19.9528,19.9528,59241.0
2016-07-12 13:10:00,25.14,25.16,25.13,25.16,66765.0,19.9528,19.9687,19.9449,19.9687,66765.0
2016-07-12 13:20:00,25.15,25.16,25.14,25.16,52999.0,19.9608,19.9687,19.9528,19.9687,52999.0
2016-07-12 13:30:00,25.15,25.17,25.15,25.17,41073.0,19.9608,19.9766,19.9608,19.9766,41073.0
2016-07-12 13:40:00,25.16,25.18,25.14,25.15,96717.0,19.9687,19.9846,19.9528,19.9608,96717.0
2016-07-12 13:50:00,25.15,25.16,25.12,25.13,29184.0,19.9608,19.9687,19.937,19.9449,29184.0
2016-07-12 14:00:00,25.12,25.15,25.11,25.12,58809.0,19.937,19.9608,19.929,19.937,58809.0
2016-07-12 14:10:00,25.12,25.15,25.11,25.14,28403.0,19.937,19.9608,19.929,19.9528,28403.0
2016-07-12 14:20:00,25.14,25.18,25.14,25.14,41480.0,19.9528,19.9846,19.9528,19.9528,41480.0
2016-07-12 14:30:00,25.14,25.18,25.13,25.18,42921.0,19.9528,19.9846,19.9449,19.9846,42921.0
2016-07-12 14:40:00,25.18,25.2,25.17,25.19,31310.0,19.9846,20.0005,19.9766,19.9925,31310.0
2016-07-12 14:50:00,25.19,25.23,25.16,25.19,75214.0,19.9925,20.0243,19.9687,19.9925,75214.0
2016-07-12 15:00:00,25.19,25.22,25.19,25.2,29213.0,19.9925,20.0163,19.9925,20.0005,29213.0
2016-07-12 15:10:00,25.2,25.21,25.17,25.18,36698.0,20.0005,20.0084,19.9766,19.9846,36698.0
2016-07-12 15:20:00,25.18,25.19,25.17,25.19,33729.0,19.9846,19.9925,19.9766,19.9925,33729.0
2016-07-12 15:30:00,25.18,25.19,25.17,25.18,61690.0,19.9846,19.9925,19.9766,19.9846,61690.0
2016-07-12 15:40:00,25.18,25.18,25.15,25.16,65562.0,19.9846,19.9846,19.9608,19.9687,65562.0
2016-07-12 15:50:00,25.15,25.17,25.13,25.16,295498.0,19.9608,19.9766,19.9449,19.9687,295498.0
2016-07-13 09:30:00,25.23,25.29,25.13,25.15,53554.0,20.0243,20.0719,19.9449,19.9608,53554.0
2016-07-13 09:40:00,25.16,25.16,25.02,25.06,116389.0,19.9687,19.9687,19.8576,19.8893,116389.0
2016-07-13 09:50:00,25.05,25.18,25.02,25.18,105959.0,19.8814,19.9846,19.8576,19.9846,105959.0
2016-07-13 10:00:00,25.19,25.29,25.18,25.27,82834.0,19.9925,20.0719,19.9846,20.056,82834.0
2016-07-13 10:10:00,25.26,25.35,25.26,25.34,52062.0,20.0481,20.1195,20.0481,20.1116,52062.0
2016-07-13 10:20:00,25.34,25.35,25.3,25.32,33725.0,20.1116,20.1195,20.0798,20.0957,33725.0
2016-07-13 10:30:00,25.33,25.42,25.28,25.4,103913.0,20.1036,20.1751,20.064,20.1592,103913.0
2016-07-13 10:40:00,25.41,25.52,25.4,25.48,137299.0,20.1671,20.2544,20.1592,20.2227,137299.0
2016-07-13 10:50:00,25.48,25.55,25.48,25.54,86599.0,20.2227,20.2782,20.2227,20.2703,86599.0
2016-07-13 11:00:00,25.54,25.55,25.48,25.5,97838.0,20.2703,20.2782,20.2227,20.2386,97838.0
2016-07-13 11:10:00,25.51,25.53,25.41,25.41,63494.0,20.2465,20.2624,20.1671,20.1671,63494.0
2016-07-13 11:20:00,25.42,25.49,25.38,25.42,93547.0,20.1751,20.2306,20.1433,20.1751,93547.0
2016-07-13 11:30:00,25.42,25.46,25.4,25.44,45977.0,20.1751,20.2068,20.1592,20.1909,45977.0
2016-07-13 11:40:00,25.44,25.49,25.42,25.44,34495.0,20.1909,20.2306,20.1751,20.1909,34495.0
2016-07-13 11:50:00,25.43,25.52,25.42,25.5,24555.0,20.183,20.2544,20.1751,20.2386,24555.0
2016-07-13 12:00:00,25.5,25.5,25.47,25.49,36537.0,20.2386,20.2386,20.2147,20.2306,36537.0
2016-07-13 12:10:00,25.49,25.51,25.47,25.51,39441.0,20.2306,20.2465,20.2147,20.2465,39441.0
2016-07-13 12:20:00,25.5,25.51,25.49,25.5,25634.0,20.2386,20.2465,20.2306,20.2386,25634.0
2016-07-13 12:30:00,25.49,25.5,25.47,25.47,19992.0,20.2306,20.2386,20.2147,20.2147,19992.0
2016-07-13 12:40:00,25.48,25.53,25.47,25.51,28421.0,20.2227,20.2624,20.2147,20.2465,28421.0
2016-07-13 12:50:00,25.5,25.53,25.5,25.52,21979.0,20.2386,20.2624,20.2386,20.2544,21979.0
2016-07-13 13:00:00,25.52,25.54,25.5,25.54,18243.0,20.2544,20.2703,20.2386,20.2703,18243.0
2016-07-13 13:10:00,25.54,25.58,25.54,25.58,21698.0,20.2703,20.3021,20.2703,20.3021,21698.0
2016-07-13 13:20:00,25.58,25.58,25.57,25.58,24533.0,20.3021,20.3021,20.2941,20.3021,24533.0
2016-07-13 13:30:00,25.58,25.63,25.57,25.63,82589.0,20.3021,20.3417,20.2941,20.3417,82589.0
2016-07-13 13:40:00,25.63,25.67,25.62,25.67,61021.0,20.3417,20.3735,20.3338,20.3735,61021.0
2016-07-13 13:50:00,25.67,25.68,25.6,25.61,40712.0,20.3735,20.3814,20.3179,20.3259,40712.0
2016-07-13 14:00:00,25.6,25.6,25.54,25.59,26815.0,20.3179,20.3179,20.2703,20.31,26815.0
2016-07-13 14:10:00,25.6,25.61,25.55,25.55,31864.0,20.3179,20.3259,20.2782,20.2782,31864.0
2016-07-13 14:20:00,25.55,25.56,25.53,25.56,22877.0,20.2782,20.2862,20.2624,20.2862,22877.0
2016-07-13 14:30:00,25.55,25.59,25.53,25.56,31767.0,20.2782,20.31,20.2624,20.2862,31767.0
2016-07-13 14:40:00,25.56,25.56,25.53,25.53,18614.0,20.2862,20.2862,20.2624,20.2624,18614.0
2016-07-13 14:50:00,25.54,25.54,25.51,25.51,31807.0,20.2703,20.2703,20.2465,20.2465,31807.0
2016-07-13 15:00:00,25.52,25.55,25.49,25.52,93209.0,20.2544,20.2782,20.2306,20.2544,93209.0
2016-07-13 15:10:00,25.52,25.53,25.47,25.47,48241.0,20.2544,20.2624,20.2147,20.2147,48241.0
2016-07-13 15:20:00,25.46,25.48,25.43,25.46,54296.0,20.2068,20.2227,20.183,20.2068,54296.0
2016-07-13 15:30:00,25.46,25.52,25.45,25.49,72089.0,20.2068,20.2544,20.1989,20.2306,72089.0
2016-07-13 15:40:00,25.49,25.52,25.48,25.51,74508.0,20.2306,20.2544,20.2227,20.2465,74508.0
2016-07-13 15:50:00,25.51,25.54,25.5,25.51,197463.0,20.2465,20.2703,20.2386,20.2465,197463.0
2016-07-14 09:30:00,25.67,25.73,25.33,25.37,91457.0,20.5265,20.5745,20.2547,20.2867,91457.0
2016-07-14 09:40:00,25.37,25.37,25.18,25.21,138377.0,20.2867,20.2867,20.1347,20.1587,138377.0
2016-07-14 09:50:00,25.22,25.39,25.21,25.34,80001.0,20.1667,20.3026,20.1587,20.2627,80001.0
2016-07-14 10:00:00,25.35,25.4,25.31,25.4,111228.0,20.2707,20.3106,20.2387,20.3106,111228.0
2016-07-14 10:10:00,25.4,25.44,25.35,25.4,76489.0,20.3106,20.3426,20.2707,20.3106,76489.0
2016-07-14 10:20:00,25.4,25.42,25.36,25.4,101408.0,20.3106,20.3266,20.2787,20.3106,101408.0
2016-07-14 10:30:00,25.39,25.41,25.34,25.39,94470.0,20.3026,20.3186,20.2627,20.3026,94470.0
2016-07-14 10:40:00,25.39,25.52,25.38,25.49,91778.0,20.3026,20.4066,20.2947,20.3826,91778.0
2016-07-14 10:50:00,25.5,25.5,25.45,25.48,56259.0,20.3906,20.3906,20.3506,20.3746,56259.0
2016-07-14 11:00:00,25.48,25.53,25.48,25.53,42494.0,20.3746,20.4146,20.3746,20.4146,42494.0
2016-07-14 11:10:00,25.52,25.53,25.43,25.44,43478.0,20.4066,20.4146,20.3346,20.3426,43478.0
2016-07-14 11:20:00,25.43,25.45,25.38,25.4,40904.0,20.3346,20.3506,20.2947,20.3106,40904.0
2016-07-14 11:30:00,25.4,25.42,25.37,25.4,49638.0,20.3106,20.3266,20.2867,20.3106,49638.0
2016-07-14 11:40:00,25.4,25.4,25.35,25.35,41307.0,20.3106,20.3106,20.2707,20.2707,41307.0
2016-07-14 11:50:00,25.35,25.42,25.35,25.41,25623.0,20.2707,20.3266,20.2707,20.3186,25623.0
2016-07-14 12:00:00,25.41,25.46,25.4,25.45,35215.0,20.3186,20.3586,20.3106,20.3506,35215.0
2016-07-14 12:10:00,25.45,25.48,25.43,25.46,29213.0,20.3506,20.3746,20.3346,20.3586,29213.0
2016-07-14 12:20:00,25.46,25.47,25.43,25.45,37942.0,20.3586,20.3666,20.3346,20.3506,37942.0
2016-07-14 12:30:00,25.45,25.5,25.45,25.5,51690.0,20.3506,20.3906,20.3506,20.3906,51690.0
2016-07-14 12:40:00,25.5,25.5,25.47,25.47,24713.0,20.3906,20.3906,20.3666,20.3666,24713.0
2016-07-14 12:50:00,25.46,25.48,25.39,25.4,19427.0,20.3586,20.3746,20.3026,20.3106,19427.0
2016-07-14 13:00:00,25.39,25.42,25.37,25.41,16326.0,20.3026,20.3266,20.2867,20.3186,16326.0
2016-07-14 13:10:00,25.41,25.41,25.34,25.34,26043.0,20.3186,20.3186,20.2627,20.2627,26043.0
2016-07-14 13:20:00,25.34,25.35,25.32,25.35,30123.0,20.2627,20.2707,20.2467,20.2707,30123.0
2016-07-14 13:30:00,25.35,25.37,25.34,25.37,33097.0,20.2707,20.2867,20.2627,20.2867,33097.0
2016-07-14 13:40:00,25.37,25.37,25.31,25.32,77101.0,20.2867,20.2867,20.2387,20.2467,77101.0
2016-07-14 13:50:00,25.32,25.33,25.29,25.31,21800.0,20.2467,20.2547,20.2227,20.2387,21800.0
2016-07-14 14:00:00,25.32,25.33,25.3,25.32,17808.0,20.2467,20.2547,20.2307,20.2467,17808.0
2016-07-14 14:10:00,25.32,25.34,25.31,25.33,18564.0,20.2467,20.2627,20.2387,20.2547,18564.0
2016-07-14 14:20:00,25.32,25.32,25.3,25.31,28133.0,20.2467,20.2467,20.2307,20.2387,28133.0
2016-07-14 14:30:00,25.31,25.31,25.28,25.29,107707.0,20.2387,20.2387,20.2147,20.2227,107707.0
2016-07-14 14:40:00,25.29,25.32,25.29,25.3,19365.0,20.2227,20.2467,20.2227,20.2307,19365.0
2016-07-14 14:50:00,25.3,25.32,25.29,25.29,23321.0,20.2307,20.2467,20.2227,20.2227,23321.0
2016-07-14 15:00:00,25.29,25.31,25.25,25.26,113807.0,20.2227,20.2387,20.1907,20.1987,113807.0
2016-07-14 15:10:00,25.26,25.28,25.25,25.28,46670.0,20.1987,20.2147,20.1907,20.2147,46670.0
2016-07-14 15:20:00,25.28,25.28,25.27,25.27,103504.0,20.2147,20.2147,20.2067,20.2067,103504.0
2016-07-14 15:30:00,25.28,25.29,25.26,25.28,77167.0,20.2147,20.2227,20.1987,20.2147,77167.0
2016-07-14 15:40:00,25.27,25.28,25.25,25.28,92090.0,20.2067,20.2147,20.1907,20.2147,92090.0
2016-07-14 15:50:00,25.28,25.31,25.27,25.29,249925.0,20.2147,20.2387,20.2067,20.2227,249925.0
2016-07-15 09:30:00,25.42,25.46,25.14,25.22,150596.0,20.3266,20.3586,20.1027,20.1667,150596.0
2016-07-15 09:40:00,25.22,25.26,25.13,25.21,34765.0,20.1667,20.1987,20.0947,20.1587,34765.0
2016-07-15 09:50:00,25.21,25.32,25.2,25.25,58776.0,20.1587,20.2467,20.1507,20.1907,58776.0
2016-07-15 10:00:00,25.24,25.29,25.2,25.24,49233.0,20.1827,20.2227,20.1507,20.1827,49233.0
2016-07-15 10:10:00,25.24,25.26,25.15,25.22,77017.0,20.1827,20.1987,20.1107,20.1667,77017.0
2016-07-15 10:20:00,25.22,25.33,25.22,25.28,27257.0,20.1667,20.2547,20.1667,20.2147,27257.0
2016-07-15 10:30:00,25.29,25.29,25.24,25.24,21938.0,20.2227,20.2227,20.1827,20.1827,21938.0
2016-07-15 10:40:00,25.25,25.29,25.25,25.28,29043.0,20.1907,20.2227,20.1907,20.2147,29043.0
2016-07-15 10:50:00,25.28,25.31,25.26,25.28,11766.0,20.2147,20.2387,20.1987,20.2147,11766.0
2016-07-15 11:00:00,25.28,25.33,25.27,25.32,73392.0,20.2147,20.2547,20.2067,20.2467,73392.0
2016-07-15 11:10:00,25.32,25.32,25.24,25.25,21235.0,20.2467,20.2467,20.1827,20.1907,21235.0
2016-07-15 11:20:00,25.25,25.31,25.25,25.3,55820.0,20.1907,20.2387,20.1907,20.2307,55820.0
2016-07-15 11:30:00,25.29,25.31,25.28,25.29,26253.0,20.2227,20.2387,20.2147,20.2227,26253.0
2016-07-15 11:40:00,25.29,25.31,25.27,25.27,16373.0,20.2227,20.2387,20.2067,20.2067,16373.0
2016-07-15 11:50:00,25.27,25.3,25.25,25.29,17659.0,20.2067,20.2307,20.1907,20.2227,17659.0
2016-07-15 12:00:00,25.3,25.32,25.28,25.32,33089.0,20.2307,20.2467,20.2147,20.2467,33089.0
2016-07-15 12:10:00,25.31,25.33,25.3,25.32,38040.0,20.2387,20.2547,20.2307,20.2467,38040.0
2016-07-15 12:20:00,25.32,25.35,25.31,25.34,24084.0,20.2467,20.2707,20.2387,20.2627,24084.0
2016-07-15 12:30:00,25.34,25.34,25.28,25.28,8736.0,20.2627,20.2627,20.2147,20.2147,8736.0
2016-07-15 12:40:00,25.28,25.3,25.26,25.26,14346.0,20.2147,20.2307,20.1987,20.1987,14346.0
2016-07-15 12:50:00,25.26,25.27,25.25,25.25,9600.0,20.1987,20.2067,20.1907,20.1907,9600.0
2016-07-15 13:00:00,25.26,25.29,25.26,25.27,21831.0,20.1987,20.2227,20.1987,20.2067,21831.0
2016-07-15 13:10:00,25.26,25.3,25.26,25.29,14904.0,20.1987,20.2307,20.1987,20.2227,14904.0
2016-07-15 13:20:00,25.28,25.3,25.26,25.28,11395.0,20.2147,20.2307,20.1987,20.2147,11395.0
2016-07-15 13:30:00,25.28,25.31,25.27,25.31,21355.0,20.2147,20.2387,20.2067,20.2387,21355.0
2016-07-15 13:40:00,25.31,25.31,25.28,25.28,11956.0,20.2387,20.2387,20.2147,20.2147,11956.0
2016-07-15 13:50:00,25.27,25.29,25.26,25.28,12959.0,20.2067,20.2227,20.1987,20.2147,12959.0
2016-07-15 14:00:00,25.28,25.3,25.26,25.27,19057.0,20.2147,20.2307,20.1987,20.2067,19057.0
2016-07-15 14:10:00,25.27,25.28,25.25,25.26,12057.0,20.2067,20.2147,20.1907,20.1987,12057.0
2016-07-15 14:20:00,25.26,25.26,25.22,25.23,13863.0,20.1987,20.1987,20.1667,20.1747,13863.0
2016-07-15 14:30:00,25.24,25.26,25.23,25.24,11741.0,20.1827,20.1987,20.1747,20.1827,11741.0
2016-07-15 14:40:00,25.25,25.26,25.24,25.24,12404.0,20.1907,20.1987,20.1827,20.1827,12404.0
2016-07-15 14:50:00,25.24,25.26,25.23,25.24,13395.0,20.1827,20.1987,20.1747,20.1827,13395.0
2016-07-15 15:00:00,25.24,25.25,25.23,25.23,12319.0,20.1827,20.1907,20.1747,20.1747,12319.0
2016-07-15 15:10:00,25.24,25.24,25.21,25.21,14323.0,20.1827,20.1827,20.1587,20.1587,14323.0
2016-07-15 15:20:00,25.21,25.24,25.21,25.24,21918.0,20.1587,20.1827,20.1587,20.1827,21918.0
2016-07-15 15:30:00,25.25,25.27,25.24,25.26,25880.0,20.1907,20.2067,20.1827,20.1987,25880.0
2016-07-15 15:40:00,25.25,25.26,25.24,25.26,45652.0,20.1907,20.1987,20.1827,20.1987,45652.0
2016-07-15 15:50:00,25.26,25.29,25.26,25.27,223163.0,20.1987,20.2227,20.1987,20.2067,223163.0
2016-07-18 09:30:00,25.08,25.3,25.04,25.27,166053.0,20.0548,20.2307,20.0228,20.2067,166053.0
2016-07-18 09:40:00,25.28,25.28,25.17,25.25,45579.0,20.2147,20.2147,20.1267,20.1907,45579.0
2016-07-18 09:50:00,25.25,25.3,25.23,25.3,44443.0,20.1907,20.2307,20.1747,20.2307,44443.0
2016-07-18 10:00:00,25.29,25.39,25.29,25.35,35847.0,20.2227,20.3026,20.2227,20.2707,35847.0
2016-07-18 10:10:00,25.35,25.39,25.3,25.38,24369.0,20.2707,20.3026,20.2307,20.2947,24369.0
2016-07-18 10:20:00,25.39,25.39,25.34,25.37,32382.0,20.3026,20.3026,20.2627,20.2867,32382.0
2016-07-18 10:30:00,25.37,25.42,25.33,25.42,45177.0,20.2867,20.3266,20.2547,20.3266,45177.0
2016-07-18 10:40:00,25.41,25.41,25.36,25.41,35126.0,20.3186,20.3186,20.2787,20.3186,35126.0
2016-07-18 10:50:00,25.4,25.46,25.4,25.45,36342.0,20.3106,20.3586,20.3106,20.3506,36342.0
2016-07-18 11:00:00,25.45,25.48,25.44,25.48,34010.0,20.3506,20.3746,20.3426,20.3746,34010.0
2016-07-18 11:10:00,25.48,25.49,25.47,25.49,17734.0,20.3746,20.3826,20.3666,20.3826,17734.0
2016-07-18 11:20:00,25.48,25.49,25.46,25.48,18831.0,20.3746,20.3826,20.3586,20.3746,18831.0
2016-07-18 11:30:00,25.47,25.49,25.42,25.49,43050.0,20.3666,20.3826,20.3266,20.3826,43050.0
2016-07-18 11:40:00,25.49,25.49,25.46,25.47,16499.0,20.3826,20.3826,20.3586,20.3666,16499.0
2016-07-18 11:50:00,25.48,25.49,25.46,25.47,33653.0,20.3746,20.3826,20.3586,20.3666,33653.0
2016-07-18 12:00:00,25.46,25.48,25.44,25.47,36953.0,20.3586,20.3746,20.3426,20.3666,36953.0
2016-07-18 12:10:00,25.46,25.47,25.42,25.43,10963.0,20.3586,20.3666,20.3266,20.3346,10963.0
2016-07-18 12:20:00,25.43,25.46,25.42,25.46,15571.0,20.3346,20.3586,20.3266,20.3586,15571.0
2016-07-18 12:30:00,25.46,25.46,25.41,25.44,19315.0,20.3586,20.3586,20.3186,20.3426,19315.0
2016-07-18 12:40:00,25.43,25.44,25.41,25.44,10067.0,20.3346,20.3426,20.3186,20.3426,10067.0
2016-07-18 12:50:00,25.44,25.45,25.43,25.45,6145.0,20.3426,20.3506,20.3346,20.3506,6145.0
2016-07-18 13:00:00,25.45,25.47,25.44,25.46,9113.0,20.3506,20.3666,20.3426,20.3586,9113.0
2016-07-18 13:10:00,25.46,25.47,25.44,25.46,11160.0,20.3586,20.3666,20.3426,20.3586,11160.0
2016-07-18 13:20:00,25.45,25.47,25.45,25.46,17588.0,20.3506,20.3666,20.3506,20.3586,17588.0
2016-07-18 13:30:00,25.46,25.48,25.46,25.46,9619.0,20.3586,20.3746,20.3586,20.3586,9619.0
2016-07-18 13:40:00,25.46,25.46,25.43,25.44,10570.0,20.3586,20.3586,20.3346,20.3426,10570.0
2016-07-18 13:50:00,25.44,25.44,25.43,25.44,8627.0,20.3426,20.3426,20.3346,20.3426,8627.0
2016-07-18 14:00:00,25.44,25.48,25.43,25.47,21186.0,20.3426,20.3746,20.3346,20.3666,21186.0
2016-07-18 14:10:00,25.48,25.49,25.47,25.47,16813.0,20.3746,20.3826,20.3666,20.3666,16813.0
2016-07-18 14:20:00,25.48,25.5,25.47,25.5,18671.0,20.3746,20.3906,20.3666,20.3906,18671.0
2016-07-18 14:30:00,25.5,25.54,25.49,25.53,32999.0,20.3906,20.4226,20.3826,20.4146,32999.0
2016-07-18 14:40:00,25.52,25.53,25.51,25.53,12681.0,20.4066,20.4146,20.3986,20.4146,12681.0
2016-07-18 14:50:00,25.53,25.55,25.52,25.52,19911.0,20.4146,20.4306,20.4066,20.4066,19911.0
2016-07-18 15:00:00,25.52,25.54,25.52,25.53,76251.0,20.4066,20.4226,20.4066,20.4146,76251.0
2016-07-18 15:10:00,25.53,25.54,25.52,25.54,19043.0,20.4146,20.4226,20.4066,20.4226,19043.0
2016-07-18 15:20:00,25.53,25.54,25.52,25.54,22190.0,20.4146,20.4226,20.4066,20.4226,22190.0
2016-07-18 15:30:00,25.53,25.54,25.51,25.53,58037.0,20.4146,20.4226,20.3986,20.4146,58037.0
2016-07-18 15:40:00,25.53,25.55,25.52,25.54,51701.0,20.4146,20.4306,20.4066,20.4226,51701.0
2016-07-18 15:50:00,25.53,25.55,25.52,25.55,137609.0,20.4146,20.4306,20.4066,20.4306,137609.0
2016-07-19 09:30:00,25.38,25.72,24.94,25.57,129981.0,20.2947,20.5665,19.9428,20.4466,129981.0
2016-07-19 09:40:00,25.55,25.67,25.51,25.65,122601.0,20.4306,20.5265,20.3986,20.5106,122601.0
2016-07-19 09:50:00,25.64,25.77,25.62,25.75,246540.0,20.5026,20.6065,20.4866,20.5905,246540.0
2016-07-19 10:00:00,25.75,25.75,25.64,25.67,95142.0,20.5905,20.5905,20.5026,20.5265,95142.0
2016-07-19 10:10:00,25.67,25.76,25.66,25.76,77757.0,20.5265,20.5985,20.5185,20.5985,77757.0
2016-07-19 10:20:00,25.76,25.78,25.69,25.7,51059.0,20.5985,20.6145,20.5425,20.5505,51059.0
2016-07-19 10:30:00,25.7,25.7,25.66,25.7,63813.0,20.5505,20.5505,20.5185,20.5505,63813.0
2016-07-19 10:40:00,25.69,25.71,25.63,25.64,85034.0,20.5425,20.5585,20.4946,20.5026,85034.0
2016-07-19 10:50:00,25.64,25.65,25.63,25.64,20809.0,20.5026,20.5106,20.4946,20.5026,20809.0
2016-07-19 11:00:00,25.64,25.73,25.63,25.71,81889.0,20.5026,20.5745,20.4946,20.5585,81889.0
2016-07-19 11:10:00,25.71,25.73,25.68,25.73,48053.0,20.5585,20.5745,20.5345,20.5745,48053.0
2016-07-19 11:20:00,25.72,25.75,25.72,25.75,37625.0,20.5665,20.5905,20.5665,20.5905,37625.0
2016-07-19 11:30:00,25.75,25.78,25.73,25.75,65635.0,20.5905,20.6145,20.5745,20.5905,65635.0
2016-07-19 11:40:00,25.75,25.77,25.73,25.75,43736.0,20.5905,20.6065,20.5745,20.5905,43736.0
2016-07-19 11:50:00,25.75,25.81,25.75,25.8,67573.0,20.5905,20.6385,20.5905,20.6305,67573.0
2016-07-19 12:00:00,25.79,25.81,25.78,25.79,34148.0,20.6225,20.6385,20.6145,20.6225,34148.0
2016-07-19 12:10:00,25.8,25.84,25.8,25.84,86009.0,20.6305,20.6625,20.6305,20.6625,86009.0
2016-07-19 12:20:00,25.83,25.84,25.77,25.78,48410.0,20.6545,20.6625,20.6065,20.6145,48410.0
2016-07-19 12:30:00,25.78,25.78,25.73,25.75,28217.0,20.6145,20.6145,20.5745,20.5905,28217.0
2016-07-19 12:40:00,25.76,25.77,25.75,25.76,14866.0,20.5985,20.6065,20.5905,20.5985,14866.0
2016-07-19 12:50:00,25.76,25.77,25.75,25.76,27778.0,20.5985,20.6065,20.5905,20.5985,27778.0
2016-07-19 13:00:00,25.75,25.76,25.68,25.7,46166.0,20.5905,20.5985,20.5345,20.5505,46166.0
2016-07-19 13:10:00,25.7,25.71,25.63,25.64,27029.0,20.5505,20.5585,20.4946,20.5026,27029.0
2016-07-19 13:20:00,25.64,25.7,25.64,25.69,39204.0,20.5026,20.5505,20.5026,20.5425,39204.0
2016-07-19 13:30:00,25.69,25.7,25.63,25.66,40062.0,20.5425,20.5505,20.4946,20.5185,40062.0
2016-07-19 13:40:00,25.66,25.67,25.64,25.66,19015.0,20.5185,20.5265,20.5026,20.5185,19015.0
2016-07-19 13:50:00,25.65,25.66,25.6,25.6,30000.0,20.5106,20.5185,20.4706,20.4706,30000.0
2016-07-19 14:00:00,25.6,25.61,25.59,25.61,39871.0,20.4706,20.4786,20.4626,20.4786,39871.0
2016-07-19 14:10:00,25.61,25.62,25.6,25.6,23731.0,20.4786,20.4866,20.4706,20.4706,23731.0
2016-07-19 14:20:00,25.61,25.62,25.6,25.61,22411.0,20.4786,20.4866,20.4706,20.4786,22411.0
2016-07-19 14:30:00,25.62,25.62,25.6,25.61,34120.0,20.4866,20.4866,20.4706,20.4786,34120.0
2016-07-19 14:40:00,25.61,25.62,25.6,25.62,27376.0,20.4786,20.4866,20.4706,20.4866,27376.0
2016-07-19 14:50:00,25.62,25.62,25.55,25.55,57129.0,20.4866,20.4866,20.4306,20.4306,57129.0
2016-07-19 15:00:00,25.56,25.57,25.55,25.55,38080.0,20.4386,20.4466,20.4306,20.4306,38080.0
2016-07-19 15:10:00,25.55,25.58,25.51,25.55,81152.0,20.4306,20.4546,20.3986,20.4306,81152.0
2016-07-19 15:20:00,25.55,25.58,25.55,25.58,48952.0,20.4306,20.4546,20.4306,20.4546,48952.0
2016-07-19 15:30:00,25.58,25.58,25.55,25.55,46171.0,20.4546,20.4546,20.4306,20.4306,46171.0
2016-07-19 15:40:00,25.55,25.57,25.55,25.56,63978.0,20.4306,20.4466,20.4306,20.4386,63978.0
2016-07-19 15:50:00,25.56,25.57,25.52,25.54,249888.0,20.4386,20.4466,20.4066,20.4226,249888.0
2016-07-20 09:30:00,25.56,25.56,25.39,25.45,52740.0,20.4386,20.4386,20.3026,20.3506,52740.0
2016-07-20 09:40:00,25.45,25.59,25.45,25.58,27674.0,20.3506,20.4626,20.3506,20.4546,27674.0
2016-07-20 09:50:00,25.58,25.61,25.46,25.51,26483.0,20.4546,20.4786,20.3586,20.3986,26483.0
2016-07-20 10:00:00,25.5,25.58,25.48,25.57,39217.0,20.3906,20.4546,20.3746,20.4466,39217.0
2016-07-20 10:10:00,25.57,25.62,25.55,25.61,23253.0,20.4466,20.4866,20.4306,20.4786,23253.0
2016-07-20 10:20:00,25.63,25.66,25.59,25.6,30994.0,20.4946,20.5185,20.4626,20.4706,30994.0
2016-07-20 10:30:00,25.6,25.67,25.59,25.67,18598.0,20.4706,20.5265,20.4626,20.5265,18598.0
2016-07-20 10:40:00,25.66,25.72,25.65,25.69,18120.0,20.5185,20.5665,20.5106,20.5425,18120.0
2016-07-20 10:50:00,25.69,25.71,25.66,25.69,18005.0,20.5425,20.5585,20.5185,20.5425,18005.0
2016-07-20 11:00:00,25.7,25.75,25.68,25.73,27077.0,20.5505,20.5905,20.5345,20.5745,27077.0
2016-07-20 11:10:00,25.73,25.79,25.73,25.76,33021.0,20.5745,20.6225,20.5745,20.5985,33021.0
2016-07-20 11:20:00,25.76,25.76,25.73,25.75,10954.0,20.5985,20.5985,20.5745,20.5905,10954.0
2016-07-20 11:30:00,25.75,25.77,25.71,25.76,22379.0,20.5905,20.6065,20.5585,20.5985,22379.0
2016-07-20 11:40:00,25.75,25.76,25.73,25.74,13234.0,20.5905,20.5985,20.5745,20.5825,13234.0
2016-07-20 11:50:00,25.74,25.76,25.7,25.7,14298.0,20.5825,20.5985,20.5505,20.5505,14298.0
2016-07-20 12:00:00,25.7,25.71,25.68,25.71,12224.0,20.5505,20.5585,20.5345,20.5585,12224.0
2016-07-20 12:10:00,25.71,25.75,25.71,25.73,15827.0,20.5585,20.5905,20.5585,20.5745,15827.0
2016-07-20 12:20:00,25.73,25.76,25.73,25.76,11465.0,20.5745,20.5985,20.5745,20.5985,11465.0
2016-07-20 12:30:00,25.77,25.78,25.73,25.73,16113.0,20.6065,20.6145,20.5745,20.5745,16113.0
2016-07-20 12:40:00,25.73,25.74,25.71,25.72,7930.0,20.5745,20.5825,20.5585,20.5665,7930.0
2016-07-20 12:50:00,25.72,25.74,25.72,25.73,10080.0,20.5665,20.5825,20.5665,20.5745,10080.0
2016-07-20 13:00:00,25.72,25.73,25.72,25.73,5480.0,20.5665,20.5745,20.5665,20.5745,5480.0
2016-07-20 13:10:00,25.73,25.78,25.73,25.78,49379.0,20.5745,20.6145,20.5745,20.6145,49379.0
2016-07-20 13:20:00,25.78,25.81,25.77,25.81,22987.0,20.6145,20.6385,20.6065,20.6385,22987.0
2016-07-20 13:30:00,25.81,25.81,25.79,25.8,23500.0,20.6385,20.6385,20.6225,20.6305,23500.0
2016-07-20 13:40:00,25.8,25.81,25.79,25.81,15325.0,20.6305,20.6385,20.6225,20.6385,15325.0
2016-07-20 13:50:00,25.81,25.81,25.8,25.81,18562.0,20.6385,20.6385,20.6305,20.6385,18562.0
2016-07-20 14:00:00,25.81,25.88,25.8,25.87,40127.0,20.6385,20.6945,20.6305,20.6865,40127.0
2016-07-20 14:10:00,25.87,25.88,25.86,25.88,17140.0,20.6865,20.6945,20.6785,20.6945,17140.0
2016-07-20 14:20:00,25.88,25.88,25.86,25.87,27252.0,20.6945,20.6945,20.6785,20.6865,27252.0
2016-07-20 14:30:00,25.86,25.89,25.83,25.89,47288.0,20.6785,20.7025,20.6545,20.7025,47288.0
2016-07-20 14:40:00,25.89,25.93,25.88,25.92,43865.0,20.7025,20.7345,20.6945,20.7265,43865.0
2016-07-20 14:50:00,25.92,25.94,25.92,25.92,51552.0,20.7265,20.7424,20.7265,20.7265,51552.0
2016-07-20 15:00:00,25.92,25.92,25.89,25.89,19027.0,20.7265,20.7265,20.7025,20.7025,19027.0
2016-07-20 15:10:00,25.89,25.93,25.89,25.93,39609.0,20.7025,20.7345,20.7025,20.7345,39609.0
2016-07-20 15:20:00,25.93,25.94,25.92,25.94,25242.0,20.7345,20.7424,20.7265,20.7424,25242.0
2016-07-20 15:30:00,25.94,25.94,25.9,25.94,90623.0,20.7424,20.7424,20.7105,20.7424,90623.0
2016-07-20 15:40:00,25.94,25.94,25.91,25.91,61637.0,20.7424,20.7424,20.7185,20.7185,61637.0
2016-07-20 15:50:00,25.91,25.93,25.9,25.9,162139.0,20.7185,20.7345,20.7105,20.7105,162139.0
2016-07-21 09:30:00,25.82,26.01,25.68,25.97,105545.0,20.6465,20.7984,20.5345,20.7664,105545.0
2016-07-21 09:40:00,25.96,26.1,25.93,26.06,37991.0,20.7584,20.8704,20.7345,20.8384,37991.0
2016-07-21 09:50:00,26.07,26.09,25.99,26.01,24982.0,20.8464,20.8624,20.7824,20.7984,24982.0
2016-07-21 10:00:00,26.01,26.04,25.96,25.99,27273.0,20.7984,20.8224,20.7584,20.7824,27273.0
2016-07-21 10:10:00,25.99,26.07,25.99,26.03,26898.0,20.7824,20.8464,20.7824,20.8144,26898.0
2016-07-21 10:20:00,26.03,26.06,25.92,25.96,29571.0,20.8144,20.8384,20.7265,20.7584,29571.0
2016-07-21 10:30:00,25.97,26.02,25.96,26.02,19515.0,20.7664,20.8064,20.7584,20.8064,19515.0
2016-07-21 10:40:00,26.02,26.05,26.01,26.04,20858.0,20.8064,20.8304,20.7984,20.8224,20858.0
2016-07-21 10:50:00,26.05,26.07,26.02,26.06,24652.0,20.8304,20.8464,20.8064,20.8384,24652.0
2016-07-21 11:00:00,26.05,26.05,26.01,26.01,19589.0,20.8304,20.8304,20.7984,20.7984,19589.0
2016-07-21 11:10:00,26.02,26.02,25.99,26.01,16818.0,20.8064,20.8064,20.7824,20.7984,16818.0
2016-07-21 11:20:00,26.01,26.01,25.96,25.96,15846.0,20.7984,20.7984,20.7584,20.7584,15846.0
2016-07-21 11:30:00,25.96,25.97,25.95,25.95,19941.0,20.7584,20.7664,20.7504,20.7504,19941.0
2016-07-21 11:40:00,25.95,25.96,25.93,25.95,18049.0,20.7504,20.7584,20.7345,20.7504,18049.0
2016-07-21 11:50:00,25.95,25.95,25.88,25.92,24409.0,20.7504,20.7504,20.6945,20.7265,24409.0
2016-07-21 12:00:00,25.92,25.96,25.91,25.94,18411.0,20.7265,20.7584,20.7185,20.7424,18411.0
2016-07-21 12:10:00,25.94,25.95,25.92,25.92,9875.0,20.7424,20.7504,20.7265,20.7265,9875.0
2016-07-21 12:20:00,25.92,25.95,25.89,25.95,62985.0,20.7265,20.7504,20.7025,20.7504,62985.0
2016-07-21 12:30:00,25.95,25.99,25.94,25.99,23573.0,20.7504,20.7824,20.7424,20.7824,23573.0
2016-07-21 12:40:00,25.99,26.01,25.94,25.94,52174.0,20.7824,20.7984,20.7424,20.7424,52174.0
2016-07-21 12:50:00,25.94,25.96,25.92,25.94,26383.0,20.7424,20.7584,20.7265,20.7424,26383.0
2016-07-21 13:00:00,25.95,25.97,25.94,25.97,20007.0,20.7504,20.7664,20.7424,20.7664,20007.0
2016-07-21 13:10:00,25.97,25.98,25.96,25.98,10748.0,20.7664,20.7744,20.7584,20.7744,10748.0
2016-07-21 13:20:00,25.98,25.98,25.94,25.95,28875.0,20.7744,20.7744,20.7424,20.7504,28875.0
2016-07-21 13:30:00,25.95,25.97,25.94,25.97,16657.0,20.7504,20.7664,20.7424,20.7664,16657.0
2016-07-21 13:40:00,25.96,25.97,25.93,25.94,21440.0,20.7584,20.7664,20.7345,20.7424,21440.0
2016-07-21 13:50:00,25.93,25.93,25.89,25.92,45293.0,20.7345,20.7345,20.7025,20.7265,45293.0
2016-07-21 14:00:00,25.92,25.93,25.89,25.91,33147.0,20.7265,20.7345,20.7025,20.7185,33147.0
2016-07-21 14:10:00,25.9,25.91,25.87,25.88,27161.0,20.7105,20.7185,20.6865,20.6945,27161.0
2016-07-21 14:20:00,25.88,25.93,25.88,25.93,18988.0,20.6945,20.7345,20.6945,20.7345,18988.0
2016-07-21 14:30:00,25.92,25.95,25.91,25.94,29363.0,20.7265,20.7504,20.7185,20.7424,29363.0
2016-07-21 14:40:00,25.94,25.96,25.91,25.94,35261.0,20.7424,20.7584,20.7185,20.7424,35261.0
2016-07-21 14:50:00,25.94,25.94,25.93,25.94,16654.0,20.7424,20.7424,20.7345,20.7424,16654.0
2016-07-21 15:00:00,25.93,25.95,25.91,25.92,45470.0,20.7345,20.7504,20.7185,20.7265,45470.0
2016-07-21 15:10:00,25.91,25.93,25.9,25.93,31467.0,20.7185,20.7345,20.7105,20.7345,31467.0
2016-07-21 15:20:00,25.93,25.94,25.91,25.94,30835.0,20.7345,20.7424,20.7185,20.7424,30835.0
2016-07-21 15:30:00,25.94,25.96,25.92,25.93,60856.0,20.7424,20.7584,20.7265,20.7345,60856.0
2016-07-21 15:40:00,25.93,26.0,25.92,25.98,152076.0,20.7345,20.7904,20.7265,20.7744,152076.0
2016-07-21 15:50:00,25.98,26.0,25.96,25.99,217314.0,20.7744,20.7904,20.7584,20.7824,217314.0
2016-07-22 09:30:00,26.09,26.09,25.8,25.8,61739.0,20.8624,20.8624,20.6305,20.6305,61739.0
2016-07-22 09:40:00,25.8,25.92,25.77,25.9,43117.0,20.6305,20.7265,20.6065,20.7105,43117.0
2016-07-22 09:50:00,25.91,25.97,25.89,25.91,24546.0,20.7185,20.7664,20.7025,20.7185,24546.0
2016-07-22 10:00:00,25.91,26.0,25.91,25.96,22008.0,20.7185,20.7904,20.7185,20.7584,22008.0
2016-07-22 10:10:00,25.97,25.97,25.88,25.92,20946.0,20.7664,20.7664,20.6945,20.7265,20946.0
2016-07-22 10:20:00,25.92,26.05,25.92,26.05,49860.0,20.7265,20.8304,20.7265,20.8304,49860.0
2016-07-22 10:30:00,26.05,26.1,26.04,26.1,76957.0,20.8304,20.8704,20.8224,20.8704,76957.0
2016-07-22 10:40:00,26.09,26.17,26.09,26.16,103037.0,20.8624,20.9264,20.8624,20.9184,103037.0
2016-07-22 10:50:00,26.15,26.19,26.11,26.19,128466.0,20.9104,20.9424,20.8784,20.9424,128466.0
2016-07-22 11:00:00,26.18,26.2,26.15,26.15,71320.0,20.9344,20.9504,20.9104,20.9104,71320.0
2016-07-22 11:10:00,26.16,26.18,26.15,26.16,26594.0,20.9184,20.9344,20.9104,20.9184,26594.0
2016-07-22 11:20:00,26.16,26.18,26.15,26.17,26021.0,20.9184,20.9344,20.9104,20.9264,26021.0
2016-07-22 11:30:00,26.16,26.23,26.16,26.23,69400.0,20.9184,20.9743,20.9184,20.9743,69400.0
2016-07-22 11:40:00,26.23,26.29,26.23,26.29,94964.0,20.9743,21.0223,20.9743,21.0223,94964.0
2016-07-22 11:50:00,26.29,26.29,26.26,26.28,52926.0,21.0223,21.0223,20.9983,21.0143,52926.0
2016-07-22 12:00:00,26.27,26.32,26.27,26.31,45790.0,21.0063,21.0463,21.0063,21.0383,45790.0
2016-07-22 12:10:00,26.31,26.34,26.3,26.34,23877.0,21.0383,21.0623,21.0303,21.0623,23877.0
2016-07-22 12:20:00,26.34,26.39,26.33,26.37,49244.0,21.0623,21.1023,21.0543,21.0863,49244.0
2016-07-22 12:30:00,26.37,26.4,26.36,26.36,45571.0,21.0863,21.1103,21.0783,21.0783,45571.0
2016-07-22 12:40:00,26.36,26.41,26.35,26.36,54234.0,21.0783,21.1183,21.0703,21.0783,54234.0
2016-07-22 12:50:00,26.36,26.37,26.34,26.35,46415.0,21.0783,21.0863,21.0623,21.0703,46415.0
2016-07-22 13:00:00,26.34,26.36,26.32,26.35,60043.0,21.0623,21.0783,21.0463,21.0703,60043.0
2016-07-22 13:10:00,26.36,26.37,26.34,26.36,22615.0,21.0783,21.0863,21.0623,21.0783,22615.0
2016-07-22 13:20:00,26.35,26.39,26.35,26.39,17264.0,21.0703,21.1023,21.0703,21.1023,17264.0
2016-07-22 13:30:00,26.38,26.4,26.38,26.39,41415.0,21.0943,21.1103,21.0943,21.1023,41415.0
2016-07-22 13:40:00,26.39,26.43,26.38,26.43,32254.0,21.1023,21.1343,21.0943,21.1343,32254.0
2016-07-22 13:50:00,26.43,26.48,26.42,26.44,73019.0,21.1343,21.1742,21.1263,21.1423,73019.0
2016-07-22 14:00:00,26.44,26.45,26.39,26.41,60668.0,21.1423,21.1503,21.1023,21.1183,60668.0
2016-07-22 14:10:00,26.41,26.42,26.37,26.4,105730.0,21.1183,21.1263,21.0863,21.1103,105730.0
2016-07-22 14:20:00,26.41,26.43,26.4,26.41,24474.0,21.1183,21.1343,21.1103,21.1183,24474.0
2016-07-22 14:30:00,26.4,26.41,26.37,26.39,45558.0,21.1103,21.1183,21.0863,21.1023,45558.0
2016-07-22 14:40:00,26.39,26.39,26.38,26.39,15339.0,21.1023,21.1023,21.0943,21.1023,15339.0
2016-07-22 14:50:00,26.39,26.46,26.38,26.45,81209.0,21.1023,21.1583,21.0943,21.1503,81209.0
2016-07-22 15:00:00,26.44,26.48,26.42,26.43,62756.0,21.1423,21.1742,21.1263,21.1343,62756.0
2016-07-22 15:10:00,26.43,26.44,26.4,26.42,49212.0,21.1343,21.1423,21.1103,21.1263,49212.0
2016-07-22 15:20:00,26.42,26.45,26.4,26.44,78214.0,21.1263,21.1503,21.1103,21.1423,78214.0
2016-07-22 15:30:00,26.42,26.46,26.41,26.45,79434.0,21.1263,21.1583,21.1183,21.1503,79434.0
2016-07-22 15:40:00,26.45,26.46,26.44,26.46,121894.0,21.1503,21.1583,21.1423,21.1583,121894.0
2016-07-22 15:50:00,26.46,26.49,26.45,26.47,307975.0,21.1583,21.1822,21.1503,21.1663,307975.0
2016-07-25 09:30:00,26.5,26.5,26.34,26.38,87373.0,21.1902,21.1902,21.0623,21.0943,87373.0
2016-07-25 09:40:00,26.39,26.58,26.39,26.5,80016.0,21.1023,21.2542,21.1023,21.1902,80016.0
2016-07-25 09:50:00,26.48,26.5,26.4,26.41,36728.0,21.1742,21.1902,21.1103,21.1183,36728.0
2016-07-25 10:00:00,26.42,26.44,26.31,26.34,30290.0,21.1263,21.1423,21.0383,21.0623,30290.0
2016-07-25 10:10:00,26.33,26.33,26.25,26.26,144127.0,21.0543,21.0543,20.9903,20.9983,144127.0
2016-07-25 10:20:00,26.25,26.31,26.2,26.3,57265.0,20.9903,21.0383,20.9504,21.0303,57265.0
2016-07-25 10:30:00,26.3,26.34,26.27,26.29,55783.0,21.0303,21.0623,21.0063,21.0223,55783.0
2016-07-25 10:40:00,26.29,26.3,26.25,26.27,19997.0,21.0223,21.0303,20.9903,21.0063,19997.0
2016-07-25 10:50:00,26.27,26.35,26.26,26.35,32595.0,21.0063,21.0703,20.9983,21.0703,32595.0
2016-07-25 11:00:00,26.36,26.4,26.34,26.36,30544.0,21.0783,21.1103,21.0623,21.0783,30544.0
2016-07-25 11:10:00,26.37,26.42,26.36,26.4,19797.0,21.0863,21.1263,21.0783,21.1103,19797.0
2016-07-25 11:20:00,26.4,26.44,26.38,26.41,35836.0,21.1103,21.1423,21.0943,21.1183,35836.0
2016-07-25 11:30:00,26.42,26.44,26.38,26.38,27455.0,21.1263,21.1423,21.0943,21.0943,27455.0
2016-07-25 11:40:00,26.37,26.38,26.31,26.35,59051.0,21.0863,21.0943,21.0383,21.0703,59051.0
2016-07-25 11:50:00,26.36,26.38,26.34,26.37,49249.0,21.0783,21.0943,21.0623,21.0863,49249.0
2016-07-25 12:00:00,26.37,26.4,26.36,26.38,55563.0,21.0863,21.1103,21.0783,21.0943,55563.0
2016-07-25 12:10:00,26.37,26.41,26.36,26.39,46235.0,21.0863,21.1183,21.0783,21.1023,46235.0
2016-07-25 12:20:00,26.39,26.41,26.34,26.36,30061.0,21.1023,21.1183,21.0623,21.0783,30061.0
2016-07-25 12:30:00,26.35,26.36,26.29,26.3,24301.0,21.0703,21.0783,21.0223,21.0303,24301.0
2016-07-25 12:40:00,26.3,26.36,26.3,26.35,20536.0,21.0303,21.0783,21.0303,21.0703,20536.0
2016-07-25 12:50:00,26.36,26.38,26.33,26.34,20964.0,21.0783,21.0943,21.0543,21.0623,20964.0
2016-07-25 13:00:00,26.33,26.35,26.32,26.33,27783.0,21.0543,21.0703,21.0463,21.0543,27783.0
2016-07-25 13:10:00,26.34,26.34,26.31,26.31,42357.0,21.0623,21.0623,21.0383,21.0383,42357.0
2016-07-25 13:20:00,26.32,26.35,26.3,26.35,15782.0,21.0463,21.0703,21.0303,21.0703,15782.0
2016-07-25 13:30:00,26.35,26.36,26.35,26.36,27089.0,21.0703,21.0783,21.0703,21.0783,27089.0
2016-07-25 13:40:00,26.36,26.36,26.35,26.36,9733.0,21.0783,21.0783,21.0703,21.0783,9733.0
2016-07-25 13:50:00,26.35,26.36,26.35,26.35,20179.0,21.0703,21.0783,21.0703,21.0703,20179.0
2016-07-25 14:00:00,26.36,26.38,26.34,26.36,101553.0,21.0783,21.0943,21.0623,21.0783,101553.0
2016-07-25 14:10:00,26.35,26.35,26.3,26.32,19337.0,21.0703,21.0703,21.0303,21.0463,19337.0
2016-07-25 14:20:00,26.31,26.33,26.3,26.3,15752.0,21.0383,21.0543,21.0303,21.0303,15752.0
2016-07-25 14:30:00,26.3,26.33,26.29,26.32,81606.0,21.0303,21.0543,21.0223,21.0463,81606.0
2016-07-25 14:40:00,26.32,26.35,26.31,26.35,23759.0,21.0463,21.0703,21.0383,21.0703,23759.0
2016-07-25 14:50:00,26.35,26.35,26.33,26.34,38099.0,21.0703,21.0703,21.0543,21.0623,38099.0
2016-07-25 15:00:00,26.34,26.36,26.32,26.32,46918.0,21.0623,21.0783,21.0463,21.0463,46918.0
2016-07-25 15:10:00,26.32,26.32,26.28,26.3,20776.0,21.0463,21.0463,21.0143,21.0303,20776.0
2016-07-25 15:20:00,26.3,26.32,26.3,26.31,24294.0,21.0303,21.0463,21.0303,21.0383,24294.0
2016-07-25 15:30:00,26.31,26.36,26.3,26.36,95045.0,21.0383,21.0783,21.0303,21.0783,95045.0
2016-07-25 15:40:00,26.35,26.36,26.33,26.35,70585.0,21.0703,21.0783,21.0543,21.0703,70585.0
2016-07-25 15:50:00,26.35,26.35,26.32,26.35,157260.0,21.0703,21.0703,21.0463,21.0703,157260.0
2016-07-26 09:30:00,26.44,26.48,26.33,26.46,43512.0,21.1423,21.1742,21.0543,21.1583,43512.0
2016-07-26 09:40:00,26.46,26.56,26.46,26.51,77446.0,21.1583,21.2382,21.1583,21.1982,77446.0
2016-07-26 09:50:00,26.51,26.59,26.48,26.58,63955.0,21.1982,21.2622,21.1742,21.2542,63955.0
2016-07-26 10:00:00,26.58,26.65,26.56,26.56,46467.0,21.2542,21.3102,21.2382,21.2382,46467.0
2016-07-26 10:10:00,26.56,26.57,26.49,26.52,28296.0,21.2382,21.2462,21.1822,21.2062,28296.0
2016-07-26 10:20:00,26.51,26.6,26.51,26.6,25563.0,21.1982,21.2702,21.1982,21.2702,25563.0
2016-07-26 10:30:00,26.6,26.62,26.56,26.56,21049.0,21.2702,21.2862,21.2382,21.2382,21049.0
2016-07-26 10:40:00,26.56,26.59,26.54,26.57,25067.0,21.2382,21.2622,21.2222,21.2462,25067.0
2016-07-26 10:50:00,26.57,26.57,26.41,26.41,34331.0,21.2462,21.2462,21.1183,21.1183,34331.0
2016-07-26 11:00:00,26.39,26.43,26.37,26.42,34536.0,21.1023,21.1343,21.0863,21.1263,34536.0
2016-07-26 11:10:00,26.42,26.47,26.39,26.46,22086.0,21.1263,21.1663,21.1023,21.1583,22086.0
2016-07-26 11:20:00,26.45,26.48,26.43,26.48,20493.0,21.1503,21.1742,21.1343,21.1742,20493.0
2016-07-26 11:30:00,26.48,26.5,26.44,26.49,20128.0,21.1742,21.1902,21.1423,21.1822,20128.0
2016-07-26 11:40:00,26.48,26.52,26.47,26.49,18432.0,21.1742,21.2062,21.1663,21.1822,18432.0
2016-07-26 11:50:00,26.49,26.55,26.49,26.52,30017.0,21.1822,21.2302,21.1822,21.2062,30017.0
2016-07-26 12:00:00,26.53,26.54,26.5,26.52,14518.0,21.2142,21.2222,21.1902,21.2062,14518.0
2016-07-26 12:10:00,26.51,26.56,26.5,26.53,14029.0,21.1982,21.2382,21.1902,21.2142,14029.0
2016-07-26 12:20:00,26.52,26.56,26.52,26.53,12404.0,21.2062,21.2382,21.2062,21.2142,12404.0
2016-07-26 12:30:00,26.53,26.56,26.53,26.54,15075.0,21.2142,21.2382,21.2142,21.2222,15075.0
2016-07-26 12:40:00,26.54,26.56,26.53,26.55,12923.0,21.2222,21.2382,21.2142,21.2302,12923.0
2016-07-26 12:50:00,26.55,26.56,26.53,26.54,13703.0,21.2302,21.2382,21.2142,21.2222,13703.0
2016-07-26 13:00:00,26.54,26.55,26.52,26.53,15796.0,21.2222,21.2302,21.2062,21.2142,15796.0
2016-07-26 13:10:00,26.53,26.55,26.52,26.53,11958.0,21.2142,21.2302,21.2062,21.2142,11958.0
2016-07-26 13:20:00,26.53,26.53,26.47,26.49,20037.0,21.2142,21.2142,21.1663,21.1822,20037.0
2016-07-26 13:30:00,26.48,26.5,26.46,26.5,9617.0,21.1742,21.1902,21.1583,21.1902,9617.0
2016-07-26 13:40:00,26.49,26.5,26.48,26.5,12913.0,21.1822,21.1902,21.1742,21.1902,12913.0
2016-07-26 13:50:00,26.5,26.5,26.48,26.49,8129.0,21.1902,21.1902,21.1742,21.1822,8129.0
2016-07-26 14:00:00,26.49,26.5,26.45,26.45,17389.0,21.1822,21.1902,21.1503,21.1503,17389.0
2016-07-26 14:10:00,26.45,26.48,26.44,26.46,30085.0,21.1503,21.1742,21.1423,21.1583,30085.0
2016-07-26 14:20:00,26.46,26.54,26.46,26.52,52023.0,21.1583,21.2222,21.1583,21.2062,52023.0
2016-07-26 14:30:00,26.52,26.55,26.52,26.55,23902.0,21.2062,21.2302,21.2062,21.2302,23902.0
2016-07-26 14:40:00,26.55,26.58,26.54,26.54,23661.0,21.2302,21.2542,21.2222,21.2222,23661.0
2016-07-26 14:50:00,26.54,26.56,26.53,26.53,13718.0,21.2222,21.2382,21.2142,21.2142,13718.0
2016-07-26 15:00:00,26.53,26.53,26.51,26.51,26086.0,21.2142,21.2142,21.1982,21.1982,26086.0
2016-07-26 15:10:00,26.51,26.52,26.47,26.47,23426.0,21.1982,21.2062,21.1663,21.1663,23426.0
2016-07-26 15:20:00,26.47,26.53,26.47,26.52,55318.0,21.1663,21.2142,21.1663,21.2062,55318.0
2016-07-26 15:30:00,26.52,26.56,26.52,26.56,40067.0,21.2062,21.2382,21.2062,21.2382,40067.0
2016-07-26 15:40:00,26.57,26.63,26.56,26.6,127881.0,21.2462,21.2942,21.2382,21.2702,127881.0
2016-07-26 15:50:00,26.6,26.66,26.55,26.61,577506.0,21.2702,21.3182,21.2302,21.2782,577506.0
2016-07-27 09:30:00,26.77,26.95,26.46,26.86,94544.0,21.4061,21.5501,21.1583,21.4781,94544.0
2016-07-27 09:40:00,26.86,26.93,26.75,26.82,86275.0,21.4781,21.5341,21.3901,21.4461,86275.0
2016-07-27 09:50:00,26.83,26.85,26.78,26.82,37820.0,21.4541,21.4701,21.4141,21.4461,37820.0
2016-07-27 10:00:00,26.82,26.82,26.66,26.68,53958.0,21.4461,21.4461,21.3182,21.3342,53958.0
2016-07-27 10:10:00,26.68,26.69,26.63,26.65,41953.0,21.3342,21.3422,21.2942,21.3102,41953.0
2016-07-27 10:20:00,26.65,26.66,26.6,26.63,27829.0,21.3102,21.3182,21.2702,21.2942,27829.0
2016-07-27 10:30:00,26.63,26.65,26.59,26.62,72903.0,21.2942,21.3102,21.2622,21.2862,72903.0
2016-07-27 10:40:00,26.62,26.62,26.55,26.55,47970.0,21.2862,21.2862,21.2302,21.2302,47970.0
2016-07-27 10:50:00,26.54,26.58,26.52,26.54,38392.0,21.2222,21.2542,21.2062,21.2222,38392.0
2016-07-27 11:00:00,26.55,26.57,26.52,26.53,44796.0,21.2302,21.2462,21.2062,21.2142,44796.0
2016-07-27 11:10:00,26.53,26.55,26.49,26.51,23674.0,21.2142,21.2302,21.1822,21.1982,23674.0
2016-07-27 11:20:00,26.5,26.57,26.49,26.55,43147.0,21.1902,21.2462,21.1822,21.2302,43147.0
2016-07-27 11:30:00,26.54,26.54,26.49,26.5,22541.0,21.2222,21.2222,21.1822,21.1902,22541.0
2016-07-27 11:40:00,26.51,26.52,26.49,26.51,10918.0,21.1982,21.2062,21.1822,21.1982,10918.0
2016-07-27 11:50:00,26.51,26.52,26.43,26.45,23051.0,21.1982,21.2062,21.1343,21.1503,23051.0
2016-07-27 12:00:00,26.45,26.46,26.42,26.44,19710.0,21.1503,21.1583,21.1263,21.1423,19710.0
2016-07-27 12:10:00,26.44,26.44,26.4,26.43,23722.0,21.1423,21.1423,21.1103,21.1343,23722.0
2016-07-27 12:20:00,26.42,26.42,26.38,26.4,13909.0,21.1263,21.1263,21.0943,21.1103,13909.0
2016-07-27 12:30:00,26.39,26.44,26.37,26.44,11101.0,21.1023,21.1423,21.0863,21.1423,11101.0
2016-07-27 12:40:00,26.44,26.45,26.42,26.42,11614.0,21.1423,21.1503,21.1263,21.1263,11614.0
2016-07-27 12:50:00,26.41,26.43,26.4,26.43,13934.0,21.1183,21.1343,21.1103,21.1343,13934.0
2016-07-27 13:00:00,26.42,26.45,26.42,26.43,13156.0,21.1263,21.1503,21.1263,21.1343,13156.0
2016-07-27 13:10:00,26.43,26.44,26.41,26.41,10624.0,21.1343,21.1423,21.1183,21.1183,10624.0
2016-07-27 13:20:00,26.41,26.42,26.38,26.38,19020.0,21.1183,21.1263,21.0943,21.0943,19020.0
2016-07-27 13:30:00,26.39,26.41,26.37,26.38,14381.0,21.1023,21.1183,21.0863,21.0943,14381.0
2016-07-27 13:40:00,26.38,26.41,26.37,26.4,22437.0,21.0943,21.1183,21.0863,21.1103,22437.0
2016-07-27 13:50:00,26.4,26.4,26.37,26.38,14445.0,21.1103,21.1103,21.0863,21.0943,14445.0
2016-07-27 14:00:00,26.38,26.41,26.31,26.32,42075.0,21.0943,21.1183,21.0383,21.0463,42075.0
2016-07-27 14:10:00,26.32,26.36,26.23,26.29,159785.0,21.0463,21.0783,20.9743,21.0223,159785.0
2016-07-27 14:20:00,26.29,26.35,26.28,26.32,51655.0,21.0223,21.0703,21.0143,21.0463,51655.0
2016-07-27 14:30:00,26.32,26.35,26.28,26.33,62411.0,21.0463,21.0703,21.0143,21.0543,62411.0
2016-07-27 14:40:00,26.32,26.38,26.32,26.35,34356.0,21.0463,21.0943,21.0463,21.0703,34356.0
2016-07-27 14:50:00,26.35,26.37,26.32,26.33,40358.0,21.0703,21.0863,21.0463,21.0543,40358.0
2016-07-27 15:00:00,26.34,26.38,26.34,26.36,41396.0,21.0623,21.0943,21.0623,21.0783,41396.0
2016-07-27 15:10:00,26.35,26.39,26.35,26.37,54455.0,21.0703,21.1023,21.0703,21.0863,54455.0
2016-07-27 15:20:00,26.37,26.38,26.35,26.38,55967.0,21.0863,21.0943,21.0703,21.0943,55967.0
2016-07-27 15:30:00,26.38,26.47,26.38,26.47,102388.0,21.0943,21.1663,21.0943,21.1663,102388.0
2016-07-27 15:40:00,26.47,26.48,26.38,26.39,130905.0,21.1663,21.1742,21.0943,21.1023,130905.0
2016-07-27 15:50:00,26.38,26.42,26.36,26.39,327394.0,21.0943,21.1263,21.0783,21.1023,327394.0
2016-07-28 09:30:00,26.36,26.47,26.24,26.29,35720.0,21.0783,21.1663,20.9823,21.0223,35720.0
2016-07-28 09:40:00,26.29,26.46,26.29,26.45,43683.0,21.0223,21.1583,21.0223,21.1503,43683.0
2016-07-28 09:50:00,26.45,26.5,26.45,26.47,47495.0,21.1503,21.1902,21.1503,21.1663,47495.0
2016-07-28 10:00:00,26.46,26.48,26.36,26.42,42059.0,21.1583,21.1742,21.0783,21.1263,42059.0
2016-07-28 10:10:00,26.42,26.42,26.31,26.32,24623.0,21.1263,21.1263,21.0383,21.0463,24623.0
2016-07-28 10:20:00,26.32,26.41,26.31,26.4,13898.0,21.0463,21.1183,21.0383,21.1103,13898.0
2016-07-28 10:30:00,26.41,26.43,26.34,26.37,16287.0,21.1183,21.1343,21.0623,21.0863,16287.0
2016-07-28 10:40:00,26.38,26.4,26.37,26.38,13848.0,21.0943,21.1103,21.0863,21.0943,13848.0
2016-07-28 10:50:00,26.38,26.39,26.35,26.36,13619.0,21.0943,21.1023,21.0703,21.0783,13619.0
2016-07-28 11:00:00,26.37,26.4,26.37,26.39,11414.0,21.0863,21.1103,21.0863,21.1023,11414.0
2016-07-28 11:10:00,26.39,26.41,26.38,26.4,9034.0,21.1023,21.1183,21.0943,21.1103,9034.0
2016-07-28 11:20:00,26.4,26.41,26.37,26.38,12411.0,21.1103,21.1183,21.0863,21.0943,12411.0
2016-07-28 11:30:00,26.38,26.4,26.36,26.36,13265.0,21.0943,21.1103,21.0783,21.0783,13265.0
2016-07-28 11:40:00,26.36,26.39,26.36,26.38,5153.0,21.0783,21.1023,21.0783,21.0943,5153.0
2016-07-28 11:50:00,26.37,26.41,26.36,26.41,12820.0,21.0863,21.1183,21.0783,21.1183,12820.0
2016-07-28 12:00:00,26.4,26.42,26.39,26.4,12351.0,21.1103,21.1263,21.1023,21.1103,12351.0
2016-07-28 12:10:00,26.4,26.43,26.39,26.39,15338.0,21.1103,21.1343,21.1023,21.1023,15338.0
2016-07-28 12:20:00,26.39,26.39,26.32,26.35,39570.0,21.1023,21.1023,21.0463,21.0703,39570.0
2016-07-28 12:30:00,26.34,26.36,26.29,26.33,49095.0,21.0623,21.0783,21.0223,21.0543,49095.0
2016-07-28 12:40:00,26.32,26.36,26.3,26.35,25092.0,21.0463,21.0783,21.0303,21.0703,25092.0
2016-07-28 12:50:00,26.34,26.35,26.3,26.33,19161.0,21.0623,21.0703,21.0303,21.0543,19161.0
2016-07-28 13:00:00,26.33,26.36,26.33,26.35,19348.0,21.0543,21.0783,21.0543,21.0703,19348.0
2016-07-28 13:10:00,26.35,26.35,26.27,26.31,28547.0,21.0703,21.0703,21.0063,21.0383,28547.0
2016-07-28 13:20:00,26.3,26.33,26.29,26.33,13853.0,21.0303,21.0543,21.0223,21.0543,13853.0
2016-07-28 13:30:00,26.34,26.35,26.31,26.33,16726.0,21.0623,21.0703,21.0383,21.0543,16726.0
2016-07-28 13:40:00,26.33,26.34,26.32,26.34,11996.0,21.0543,21.0623,21.0463,21.0623,11996.0
2016-07-28 13:50:00,26.34,26.37,26.32,26.36,18048.0,21.0623,21.0863,21.0463,21.0783,18048.0
2016-07-28 14:00:00,26.37,26.39,26.35,26.39,32253.0,21.0863,21.1023,21.0703,21.1023,32253.0
2016-07-28 14:10:00,26.39,26.42,26.37,26.41,18081.0,21.1023,21.1263,21.0863,21.1183,18081.0
2016-07-28 14:20:00,26.4,26.44,26.39,26.44,14190.0,21.1103,21.1423,21.1023,21.1423,14190.0
2016-07-28 14:30:00,26.43,26.43,26.41,26.41,19564.0,21.1343,21.1343,21.1183,21.1183,19564.0
2016-07-28 14:40:00,26.41,26.46,26.41,26.44,22222.0,21.1183,21.1583,21.1183,21.1423,22222.0
2016-07-28 14:50:00,26.43,26.47,26.43,26.45,11692.0,21.1343,21.1663,21.1343,21.1503,11692.0
2016-07-28 15:00:00,26.45,26.45,26.42,26.42,37537.0,21.1503,21.1503,21.1263,21.1263,37537.0
2016-07-28 15:10:00,26.42,26.43,26.41,26.43,18903.0,21.1263,21.1343,21.1183,21.1343,18903.0
2016-07-28 15:20:00,26.43,26.45,26.42,26.44,16555.0,21.1343,21.1503,21.1263,21.1423,16555.0
2016-07-28 15:30:00,26.44,26.44,26.41,26.41,36825.0,21.1423,21.1423,21.1183,21.1183,36825.0
2016-07-28 15:40:00,26.42,26.42,26.37,26.38,90017.0,21.1263,21.1263,21.0863,21.0943,90017.0
2016-07-28 15:50:00,26.38,26.4,26.35,26.37,284438.0,21.0943,21.1103,21.0703,21.0863,284438.0
2016-07-29 09:30:00,26.33,26.49,26.26,26.31,92735.0,21.0543,21.1822,20.9983,21.0383,92735.0
2016-07-29 09:40:00,26.3,26.35,26.22,26.22,32976.0,21.0303,21.0703,20.9663,20.9663,32976.0
2016-07-29 09:50:00,26.23,26.23,26.1,26.13,58878.0,20.9743,20.9743,20.8704,20.8944,58878.0
2016-07-29 10:00:00,26.13,26.13,25.95,25.96,106972.0,20.8944,20.8944,20.7504,20.7584,106972.0
2016-07-29 10:10:00,25.96,25.99,25.91,25.93,56820.0,20.7584,20.7824,20.7185,20.7345,56820.0
2016-07-29 10:20:00,25.93,25.96,25.91,25.94,71974.0,20.7345,20.7584,20.7185,20.7424,71974.0
2016-07-29 10:30:00,25.94,25.96,25.9,25.95,58007.0,20.7424,20.7584,20.7105,20.7504,58007.0
2016-07-29 10:40:00,25.96,26.0,25.94,25.96,135778.0,20.7584,20.7904,20.7424,20.7584,135778.0
2016-07-29 10:50:00,25.96,25.97,25.88,25.89,52779.0,20.7584,20.7664,20.6945,20.7025,52779.0
2016-07-29 11:00:00,25.89,25.92,25.88,25.91,44405.0,20.7025,20.7265,20.6945,20.7185,44405.0
2016-07-29 11:10:00,25.91,25.97,25.9,25.95,52638.0,20.7185,20.7664,20.7105,20.7504,52638.0
2016-07-29 11:20:00,25.95,25.97,25.93,25.94,22214.0,20.7504,20.7664,20.7345,20.7424,22214.0
2016-07-29 11:30:00,25.94,26.01,25.93,26.01,56843.0,20.7424,20.7984,20.7345,20.7984,56843.0
2016-07-29 11:40:00,26.01,26.03,26.0,26.02,20052.0,20.7984,20.8144,20.7904,20.8064,20052.0
2016-07-29 11:50:00,26.03,26.06,26.03,26.04,21147.0,20.8144,20.8384,20.8144,20.8224,21147.0
2016-07-29 12:00:00,26.04,26.1,26.03,26.1,19246.0,20.8224,20.8704,20.8144,20.8704,19246.0
2016-07-29 12:10:00,26.1,26.12,26.07,26.07,22005.0,20.8704,20.8864,20.8464,20.8464,22005.0
2016-07-29 12:20:00,26.07,26.1,26.07,26.07,21125.0,20.8464,20.8704,20.8464,20.8464,21125.0
2016-07-29 12:30:00,26.06,26.12,26.06,26.08,40807.0,20.8384,20.8864,20.8384,20.8544,40807.0
2016-07-29 12:40:00,26.08,26.08,26.04,26.05,29666.0,20.8544,20.8544,20.8224,20.8304,29666.0
2016-07-29 12:50:00,26.04,26.06,26.02,26.05,8412.0,20.8224,20.8384,20.8064,20.8304,8412.0
2016-07-29 13:00:00,26.05,26.13,26.02,26.13,26575.0,20.8304,20.8944,20.8064,20.8944,26575.0
2016-07-29 13:10:00,26.13,26.18,26.11,26.15,53075.0,20.8944,20.9344,20.8784,20.9104,53075.0
2016-07-29 13:20:00,26.14,26.2,26.14,26.18,50895.0,20.9024,20.9504,20.9024,20.9344,50895.0
2016-07-29 13:30:00,26.18,26.25,26.16,26.23,60627.0,20.9344,20.9903,20.9184,20.9743,60627.0
2016-07-29 13:40:00,26.23,26.26,26.22,26.26,27828.0,20.9743,20.9983,20.9663,20.9983,27828.0
2016-07-29 13:50:00,26.26,26.29,26.25,26.29,39880.0,20.9983,21.0223,20.9903,21.0223,39880.0
2016-07-29 14:00:00,26.28,26.29,26.22,26.24,43455.0,21.0143,21.0223,20.9663,20.9823,43455.0
2016-07-29 14:10:00,26.24,26.24,26.22,26.24,21412.0,20.9823,20.9823,20.9663,20.9823,21412.0
2016-07-29 14:20:00,26.24,26.26,26.23,26.26,38518.0,20.9823,20.9983,20.9743,20.9983,38518.0
2016-07-29 14:30:00,26.26,26.26,26.19,26.19,61723.0,20.9983,20.9983,20.9424,20.9424,61723.0
2016-07-29 14:40:00,26.2,26.22,26.19,26.22,36578.0,20.9504,20.9663,20.9424,20.9663,36578.0
2016-07-29 14:50:00,26.22,26.25,26.21,26.25,58688.0,20.9663,20.9903,20.9583,20.9903,58688.0
2016-07-29 15:00:00,26.25,26.25,26.21,26.23,86428.0,20.9903,20.9903,20.9583,20.9743,86428.0
2016-07-29 15:10:00,26.24,26.31,26.23,26.3,44070.0,20.9823,21.0383,20.9743,21.0303,44070.0
2016-07-29 15:20:00,26.31,26.31,26.28,26.29,52913.0,21.0383,21.0383,21.0143,21.0223,52913.0
2016-07-29 15:30:00,26.28,26.32,26.28,26.32,58430.0,21.0143,21.0463,21.0143,21.0463,58430.0
2016-07-29 15:40:00,26.32,26.36,26.31,26.36,123515.0,21.0463,21.0783,21.0383,21.0783,123515.0
2016-07-29 15:50:00,26.37,26.4,26.34,26.35,362493.0,21.0863,21.1103,21.0623,21.0703,362493.0
2016-08-01 09:30:00,26.29,26.55,25.82,26.33,85771.0,21.0223,21.2302,20.6465,21.0543,85771.0
2016-08-01 09:40:00,26.33,26.42,26.3,26.3,110539.0,21.0543,21.1263,21.0303,21.0303,110539.0
2016-08-01 09:50:00,26.29,26.38,26.29,26.37,39395.0,21.0223,21.0943,21.0223,21.0863,39395.0
2016-08-01 10:00:00,26.37,26.37,26.28,26.28,40195.0,21.0863,21.0863,21.0143,21.0143,40195.0
2016-08-01 10:10:00,26.29,26.34,26.25,26.33,55550.0,21.0223,21.0623,20.9903,21.0543,55550.0
2016-08-01 10:20:00,26.33,26.42,26.3,26.41,58651.0,21.0543,21.1263,21.0303,21.1183,58651.0
2016-08-01 10:30:00,26.41,26.45,26.41,26.43,58397.0,21.1183,21.1503,21.1183,21.1343,58397.0
2016-08-01 10:40:00,26.43,26.51,26.42,26.51,58160.0,21.1343,21.1982,21.1263,21.1982,58160.0
2016-08-01 10:50:00,26.51,26.58,26.48,26.55,106550.0,21.1982,21.2542,21.1742,21.2302,106550.0
2016-08-01 11:00:00,26.56,26.78,26.56,26.77,164433.0,21.2382,21.4141,21.2382,21.4061,164433.0
2016-08-01 11:10:00,26.77,26.78,26.69,26.76,96140.0,21.4061,21.4141,21.3422,21.3981,96140.0
2016-08-01 11:20:00,26.75,26.76,26.68,26.7,93530.0,21.3901,21.3981,21.3342,21.3502,93530.0
2016-08-01 11:30:00,26.69,26.78,26.69,26.71,76002.0,21.3422,21.4141,21.3422,21.3582,76002.0
2016-08-01 11:40:00,26.71,26.72,26.67,26.68,46998.0,21.3582,21.3662,21.3262,21.3342,46998.0
2016-08-01 11:50:00,26.69,26.71,26.66,26.68,56672.0,21.3422,21.3582,21.3182,21.3342,56672.0
2016-08-01 12:00:00,26.68,26.69,26.63,26.63,99320.0,21.3342,21.3422,21.2942,21.2942,99320.0
2016-08-01 12:10:00,26.63,26.64,26.57,26.6,54210.0,21.2942,21.3022,21.2462,21.2702,54210.0
2016-08-01 12:20:00,26.6,26.61,26.52,26.53,55751.0,21.2702,21.2782,21.2062,21.2142,55751.0
2016-08-01 12:30:00,26.52,26.57,26.51,26.55,43667.0,21.2062,21.2462,21.1982,21.2302,43667.0
2016-08-01 12:40:00,26.55,26.59,26.54,26.59,37093.0,21.2302,21.2622,21.2222,21.2622,37093.0
2016-08-01 12:50:00,26.59,26.69,26.58,26.68,98725.0,21.2622,21.3422,21.2542,21.3342,98725.0
2016-08-01 13:00:00,26.68,26.68,26.64,26.67,59997.0,21.3342,21.3342,21.3022,21.3262,59997.0
2016-08-01 13:10:00,26.67,26.7,26.63,26.66,72735.0,21.3262,21.3502,21.2942,21.3182,72735.0
2016-08-01 13:20:00,26.66,26.73,26.65,26.72,56001.0,21.3182,21.3742,21.3102,21.3662,56001.0
2016-08-01 13:30:00,26.71,26.72,26.65,26.65,50036.0,21.3582,21.3662,21.3102,21.3102,50036.0
2016-08-01 13:40:00,26.65,26.66,26.64,26.65,16059.0,21.3102,21.3182,21.3022,21.3102,16059.0
2016-08-01 13:50:00,26.65,26.73,26.64,26.73,45073.0,21.3102,21.3742,21.3022,21.3742,45073.0
2016-08-01 14:00:00,26.72,26.74,26.71,26.73,44781.0,21.3662,21.3822,21.3582,21.3742,44781.0
2016-08-01 14:10:00,26.72,26.72,26.65,26.69,72857.0,21.3662,21.3662,21.3102,21.3422,72857.0
2016-08-01 14:20:00,26.69,26.71,26.68,26.71,68888.0,21.3422,21.3582,21.3342,21.3582,68888.0
2016-08-01 14:30:00,26.71,26.75,26.7,26.74,73926.0,21.3582,21.3901,21.3502,21.3822,73926.0
2016-08-01 14:40:00,26.74,26.75,26.72,26.74,79047.0,21.3822,21.3901,21.3662,21.3822,79047.0
2016-08-01 14:50:00,26.74,26.74,26.69,26.7,36104.0,21.3822,21.3822,21.3422,21.3502,36104.0
2016-08-01 15:00:00,26.69,26.7,26.66,26.66,19384.0,21.3422,21.3502,21.3182,21.3182,19384.0
2016-08-01 15:10:00,26.67,26.69,26.64,26.64,42334.0,21.3262,21.3422,21.3022,21.3022,42334.0
2016-08-01 15:20:00,26.64,26.65,26.6,26.61,47803.0,21.3022,21.3102,21.2702,21.2782,47803.0
2016-08-01 15:30:00,26.61,26.64,26.6,26.62,55725.0,21.2782,21.3022,21.2702,21.2862,55725.0
2016-08-01 15:40:00,26.62,26.62,26.57,26.6,111549.0,21.2862,21.2862,21.2462,21.2702,111549.0
2016-08-01 15:50:00,26.6,26.66,26.57,26.65,294269.0,21.2702,21.3182,21.2462,21.3102,294269.0
2016-08-02 09:30:00,26.65,26.76,26.46,26.62,181740.0,21.3102,21.3981,21.1583,21.2862,181740.0
2016-08-02 09:40:00,26.62,26.65,26.44,26.53,56063.0,21.2862,21.3102,21.1423,21.2142,56063.0
2016-08-02 09:50:00,26.53,26.56,26.38,26.38,153382.0,21.2142,21.2382,21.0943,21.0943,153382.0
2016-08-02 10:00:00,26.39,26.42,26.18,26.19,85556.0,21.1023,21.1263,20.9344,20.9424,85556.0
2016-08-02 10:10:00,26.2,26.23,26.15,26.19,78578.0,20.9504,20.9743,20.9104,20.9424,78578.0
2016-08-02 10:20:00,26.19,26.32,26.16,26.3,52038.0,20.9424,21.0463,20.9184,21.0303,52038.0
2016-08-02 10:30:00,26.3,26.37,26.27,26.33,42413.0,21.0303,21.0863,21.0063,21.0543,42413.0
2016-08-02 10:40:00,26.33,26.33,26.21,26.21,41643.0,21.0543,21.0543,20.9583,20.9583,41643.0
2016-08-02 10:50:00,26.22,26.24,26.14,26.14,61747.0,20.9663,20.9823,20.9024,20.9024,61747.0
2016-08-02 11:00:00,26.14,26.19,26.13,26.18,43041.0,20.9024,20.9424,20.8944,20.9344,43041.0
2016-08-02 11:10:00,26.18,26.18,26.12,26.13,34010.0,20.9344,20.9344,20.8864,20.8944,34010.0
2016-08-02 11:20:00,26.14,26.18,26.09,26.12,51156.0,20.9024,20.9344,20.8624,20.8864,51156.0
2016-08-02 11:30:00,26.12,26.15,26.07,26.08,30159.0,20.8864,20.9104,20.8464,20.8544,30159.0
2016-08-02 11:40:00,26.08,26.14,26.07,26.14,27215.0,20.8544,20.9024,20.8464,20.9024,27215.0
2016-08-02 11:50:00,26.13,26.14,26.07,26.1,36704.0,20.8944,20.9024,20.8464,20.8704,36704.0
2016-08-02 12:00:00,26.11,26.16,26.11,26.16,26172.0,20.8784,20.9184,20.8784,20.9184,26172.0
2016-08-02 12:10:00,26.16,26.18,26.14,26.14,16008.0,20.9184,20.9344,20.9024,20.9024,16008.0
2016-08-02 12:20:00,26.14,26.15,26.12,26.13,15357.0,20.9024,20.9104,20.8864,20.8944,15357.0
2016-08-02 12:30:00,26.14,26.14,26.09,26.09,14061.0,20.9024,20.9024,20.8624,20.8624,14061.0
2016-08-02 12:40:00,26.09,26.11,26.08,26.09,20366.0,20.8624,20.8784,20.8544,20.8624,20366.0
2016-08-02 12:50:00,26.09,26.09,26.0,26.01,20772.0,20.8624,20.8624,20.7904,20.7984,20772.0
2016-08-02 13:00:00,26.01,26.01,25.92,25.92,32550.0,20.7984,20.7984,20.7265,20.7265,32550.0
2016-08-02 13:10:00,25.92,25.97,25.92,25.95,13313.0,20.7265,20.7664,20.7265,20.7504,13313.0
2016-08-02 13:20:00,25.95,25.99,25.94,25.99,15658.0,20.7504,20.7824,20.7424,20.7824,15658.0
2016-08-02 13:30:00,25.99,25.99,25.96,25.96,27655.0,20.7824,20.7824,20.7584,20.7584,27655.0
2016-08-02 13:40:00,25.96,25.99,25.93,25.98,21258.0,20.7584,20.7824,20.7345,20.7744,21258.0
2016-08-02 13:50:00,25.98,26.0,25.96,25.96,14758.0,20.7744,20.7904,20.7584,20.7584,14758.0
2016-08-02 14:00:00,25.96,26.03,25.95,26.03,33604.0,20.7584,20.8144,20.7504,20.8144,33604.0
2016-08-02 14:10:00,26.03,26.06,26.01,26.04,30952.0,20.8144,20.8384,20.7984,20.8224,30952.0
2016-08-02 14:20:00,26.04,26.09,26.02,26.07,55097.0,20.8224,20.8624,20.8064,20.8464,55097.0
2016-08-02 14:30:00,26.07,26.08,26.03,26.03,23728.0,20.8464,20.8544,20.8144,20.8144,23728.0
2016-08-02 14:40:00,26.04,26.1,26.02,26.07,60699.0,20.8224,20.8704,20.8064,20.8464,60699.0
2016-08-02 14:50:00,26.08,26.08,26.04,26.04,14592.0,20.8544,20.8544,20.8224,20.8224,14592.0
2016-08-02 15:00:00,26.05,26.06,26.04,26.05,29154.0,20.8304,20.8384,20.8224,20.8304,29154.0
2016-08-02 15:10:00,26.04,26.05,26.02,26.03,27173.0,20.8224,20.8304,20.8064,20.8144,27173.0
2016-08-02 15:20:00,26.03,26.04,26.02,26.02,33435.0,20.8144,20.8224,20.8064,20.8064,33435.0
2016-08-02 15:30:00,26.02,26.08,26.02,26.08,76703.0,20.8064,20.8544,20.8064,20.8544,76703.0
2016-08-02 15:40:00,26.07,26.08,26.02,26.05,82987.0,20.8464,20.8544,20.8064,20.8304,82987.0
2016-08-02 15:50:00,26.06,26.06,26.03,26.04,142149.0,20.8384,20.8384,20.8144,20.8224,142149.0
2016-08-03 09:30:00,25.96,26.28,25.91,26.11,47248.0,20.7584,21.0143,20.7185,20.8784,47248.0
2016-08-03 09:40:00,26.12,26.12,26.02,26.09,42582.0,20.8864,20.8864,20.8064,20.8624,42582.0
2016-08-03 09:50:00,26.08,26.12,26.03,26.04,37228.0,20.8544,20.8864,20.8144,20.8224,37228.0
2016-08-03 10:00:00,26.05,26.17,26.0,26.16,20080.0,20.8304,20.9264,20.7904,20.9184,20080.0
2016-08-03 10:10:00,26.16,26.19,26.14,26.15,28425.0,20.9184,20.9424,20.9024,20.9104,28425.0
2016-08-03 10:20:00,26.16,26.21,26.15,26.2,15477.0,20.9184,20.9583,20.9104,20.9504,15477.0
2016-08-03 10:30:00,26.19,26.19,26.12,26.17,30419.0,20.9424,20.9424,20.8864,20.9264,30419.0
2016-08-03 10:40:00,26.17,26.18,26.13,26.14,18252.0,20.9264,20.9344,20.8944,20.9024,18252.0
2016-08-03 10:50:00,26.14,26.15,26.03,26.03,12438.0,20.9024,20.9104,20.8144,20.8144,12438.0
2016-08-03 11:00:00,26.03,26.11,26.01,26.11,15468.0,20.8144,20.8784,20.7984,20.8784,15468.0
2016-08-03 11:10:00,26.1,26.16,26.1,26.13,12600.0,20.8704,20.9184,20.8704,20.8944,12600.0
2016-08-03 11:20:00,26.14,26.18,26.14,26.18,12490.0,20.9024,20.9344,20.9024,20.9344,12490.0
2016-08-03 11:30:00,26.18,26.19,26.14,26.17,18427.0,20.9344,20.9424,20.9024,20.9264,18427.0
2016-08-03 11:40:00,26.16,26.18,26.14,26.18,8238.0,20.9184,20.9344,20.9024,20.9344,8238.0
2016-08-03 11:50:00,26.18,26.21,26.17,26.21,16044.0,20.9344,20.9583,20.9264,20.9583,16044.0
2016-08-03 12:00:00,26.21,26.22,26.19,26.21,18795.0,20.9583,20.9663,20.9424,20.9583,18795.0
2016-08-03 12:10:00,26.21,26.23,26.2,26.21,13126.0,20.9583,20.9743,20.9504,20.9583,13126.0
2016-08-03 12:20:00,26.21,26.22,26.18,26.2,16228.0,20.9583,20.9663,20.9344,20.9504,16228.0
2016-08-03 12:30:00,26.2,26.2,26.18,26.2,10337.0,20.9504,20.9504,20.9344,20.9504,10337.0
2016-08-03 12:40:00,26.2,26.21,26.18,26.2,14344.0,20.9504,20.9583,20.9344,20.9504,14344.0
2016-08-03 12:50:00,26.19,26.23,26.19,26.23,9150.0,20.9424,20.9743,20.9424,20.9743,9150.0
2016-08-03 13:00:00,26.23,26.23,26.2,26.22,13033.0,20.9743,20.9743,20.9504,20.9663,13033.0
2016-08-03 13:10:00,26.23,26.26,26.21,26.22,24459.0,20.9743,20.9983,20.9583,20.9663,24459.0
2016-08-03 13:20:00,26.21,26.23,26.21,26.23,14504.0,20.9583,20.9743,20.9583,20.9743,14504.0
2016-08-03 13:30:00,26.24,26.28,26.23,26.25,15764.0,20.9823,21.0143,20.9743,20.9903,15764.0
2016-08-03 13:40:00,26.25,26.25,26.24,26.25,6105.0,20.9903,20.9903,20.9823,20.9903,6105.0
2016-08-03 13:50:00,26.25,26.25,26.19,26.21,15991.0,20.9903,20.9903,20.9424,20.9583,15991.0
2016-08-03 14:00:00,26.21,26.23,26.2,26.23,13361.0,20.9583,20.9743,20.9504,20.9743,13361.0
2016-08-03 14:10:00,26.23,26.24,26.2,26.2,19492.0,20.9743,20.9823,20.9504,20.9504,19492.0
2016-08-03 14:20:00,26.21,26.22,26.18,26.18,12094.0,20.9583,20.9663,20.9344,20.9344,12094.0
2016-08-03 14:30:00,26.18,26.21,26.16,26.2,16207.0,20.9344,20.9583,20.9184,20.9504,16207.0
2016-08-03 14:40:00,26.21,26.21,26.18,26.19,14418.0,20.9583,20.9583,20.9344,20.9424,14418.0
2016-08-03 14:50:00,26.19,26.21,26.19,26.2,18306.0,20.9424,20.9583,20.9424,20.9504,18306.0
2016-08-03 15:00:00,26.21,26.21,26.2,26.21,9131.0,20.9583,20.9583,20.9504,20.9583,9131.0
2016-08-03 15:10:00,26.21,26.24,26.2,26.24,20311.0,20.9583,20.9823,20.9504,20.9823,20311.0
2016-08-03 15:20:00,26.24,26.24,26.21,26.24,46383.0,20.9823,20.9823,20.9583,20.9823,46383.0
2016-08-03 15:30:00,26.23,26.23,26.22,26.23,26338.0,20.9743,20.9743,20.9663,20.9743,26338.0
2016-08-03 15:40:00,26.23,26.23,26.18,26.2,56761.0,20.9743,20.9743,20.9344,20.9504,56761.0
2016-08-03 15:50:00,26.2,26.22,26.19,26.22,149532.0,20.9504,20.9663,20.9424,20.9663,149532.0
2016-08-04 09:30:00,26.3,26.46,26.22,26.32,39413.0,21.0303,21.1583,20.9663,21.0463,39413.0
2016-08-04 09:40:00,26.32,26.39,26.25,26.36,44999.0,21.0463,21.1023,20.9903,21.0783,44999.0
2016-08-04 09:50:00,26.37,26.48,26.35,26.38,30339.0,21.0863,21.1742,21.0703,21.0943,30339.0
2016-08-04 10:00:00,26.39,26.39,26.26,26.28,23791.0,21.1023,21.1023,20.9983,21.0143,23791.0
2016-08-04 10:10:00,26.29,26.4,26.29,26.39,27568.0,21.0223,21.1103,21.0223,21.1023,27568.0
2016-08-04 10:20:00,26.39,26.39,26.32,26.33,12719.0,21.1023,21.1023,21.0463,21.0543,12719.0
2016-08-04 10:30:00,26.33,26.35,26.29,26.3,17665.0,21.0543,21.0703,21.0223,21.0303,17665.0
2016-08-04 10:40:00,26.31,26.34,26.28,26.32,29816.0,21.0383,21.0623,21.0143,21.0463,29816.0
2016-08-04 10:50:00,26.32,26.38,26.3,26.37,34674.0,21.0463,21.0943,21.0303,21.0863,34674.0
2016-08-04 11:00:00,26.37,26.41,26.34,26.37,24920.0,21.0863,21.1183,21.0623,21.0863,24920.0
2016-08-04 11:10:00,26.37,26.37,26.3,26.34,18210.0,21.0863,21.0863,21.0303,21.0623,18210.0
2016-08-04 11:20:00,26.34,26.36,26.32,26.33,14500.0,21.0623,21.0783,21.0463,21.0543,14500.0
2016-08-04 11:30:00,26.34,26.39,26.33,26.38,18971.0,21.0623,21.1023,21.0543,21.0943,18971.0
2016-08-04 11:40:00,26.37,26.41,26.36,26.41,18563.0,21.0863,21.1183,21.0783,21.1183,18563.0
2016-08-04 11:50:00,26.4,26.45,26.38,26.43,11287.0,21.1103,21.1503,21.0943,21.1343,11287.0
2016-08-04 12:00:00,26.43,26.44,26.42,26.43,17878.0,21.1343,21.1423,21.1263,21.1343,17878.0
2016-08-04 12:10:00,26.43,26.44,26.42,26.43,8786.0,21.1343,21.1423,21.1263,21.1343,8786.0
2016-08-04 12:20:00,26.44,26.48,26.43,26.47,12558.0,21.1423,21.1742,21.1343,21.1663,12558.0
2016-08-04 12:30:00,26.48,26.48,26.45,26.45,12348.0,21.1742,21.1742,21.1503,21.1503,12348.0
2016-08-04 12:40:00,26.45,26.46,26.43,26.44,4148.0,21.1503,21.1583,21.1343,21.1423,4148.0
2016-08-04 12:50:00,26.44,26.45,26.41,26.41,9306.0,21.1423,21.1503,21.1183,21.1183,9306.0
2016-08-04 13:00:00,26.42,26.42,26.41,26.41,10895.0,21.1263,21.1263,21.1183,21.1183,10895.0
2016-08-04 13:10:00,26.42,26.42,26.39,26.4,4827.0,21.1263,21.1263,21.1023,21.1103,4827.0
2016-08-04 13:20:00,26.41,26.42,26.38,26.41,9130.0,21.1183,21.1263,21.0943,21.1183,9130.0
2016-08-04 13:30:00,26.4,26.41,26.4,26.41,4969.0,21.1103,21.1183,21.1103,21.1183,4969.0
2016-08-04 13:40:00,26.4,26.41,26.4,26.4,2200.0,21.1103,21.1183,21.1103,21.1103,2200.0
2016-08-04 13:50:00,26.41,26.46,26.4,26.45,11329.0,21.1183,21.1583,21.1103,21.1503,11329.0
2016-08-04 14:00:00,26.45,26.45,26.43,26.44,11544.0,21.1503,21.1503,21.1343,21.1423,11544.0
2016-08-04 14:10:00,26.44,26.45,26.39,26.39,10389.0,21.1423,21.1503,21.1023,21.1023,10389.0
2016-08-04 14:20:00,26.39,26.43,26.38,26.43,22391.0,21.1023,21.1343,21.0943,21.1343,22391.0
2016-08-04 14:30:00,26.43,26.46,26.42,26.45,13984.0,21.1343,21.1583,21.1263,21.1503,13984.0
2016-08-04 14:40:00,26.46,26.46,26.45,26.46,2211.0,21.1583,21.1583,21.1503,21.1583,2211.0
2016-08-04 14:50:00,26.46,26.46,26.42,26.42,18655.0,21.1583,21.1583,21.1263,21.1263,18655.0
2016-08-04 15:00:00,26.43,26.43,26.41,26.41,11269.0,21.1343,21.1343,21.1183,21.1183,11269.0
2016-08-04 15:10:00,26.41,26.42,26.39,26.4,11457.0,21.1183,21.1263,21.1023,21.1103,11457.0
2016-08-04 15:20:00,26.4,26.4,26.37,26.38,15131.0,21.1103,21.1103,21.0863,21.0943,15131.0
2016-08-04 15:30:00,26.38,26.41,26.37,26.4,35105.0,21.0943,21.1183,21.0863,21.1103,35105.0
2016-08-04 15:40:00,26.39,26.42,26.38,26.42,49711.0,21.1023,21.1263,21.0943,21.1263,49711.0
2016-08-04 15:50:00,26.42,26.46,26.42,26.45,160164.0,21.1263,21.1583,21.1263,21.1503,160164.0
2016-08-05 09:30:00,26.57,26.69,26.47,26.63,60974.0,21.2462,21.3422,21.1663,21.2942,60974.0
2016-08-05 09:40:00,26.64,26.73,26.63,26.71,40724.0,21.3022,21.3742,21.2942,21.3582,40724.0
2016-08-05 09:50:00,26.71,26.84,26.7,26.78,56061.0,21.3582,21.4621,21.3502,21.4141,56061.0
2016-08-05 10:00:00,26.78,26.81,26.77,26.79,46231.0,21.4141,21.4381,21.4061,21.4221,46231.0
2016-08-05 10:10:00,26.79,26.81,26.78,26.8,54862.0,21.4221,21.4381,21.4141,21.4301,54862.0
2016-08-05 10:20:00,26.8,26.81,26.77,26.78,24261.0,21.4301,21.4381,21.4061,21.4141,24261.0
2016-08-05 10:30:00,26.78,26.81,26.77,26.77,21923.0,21.4141,21.4381,21.4061,21.4061,21923.0
2016-08-05 10:40:00,26.78,26.82,26.77,26.78,29913.0,21.4141,21.4461,21.4061,21.4141,29913.0
2016-08-05 10:50:00,26.78,26.97,26.77,26.97,82749.0,21.4141,21.5661,21.4061,21.5661,82749.0
2016-08-05 11:00:00,26.97,26.98,26.87,26.87,28655.0,21.5661,21.5741,21.4861,21.4861,28655.0
2016-08-05 11:10:00,26.87,26.94,26.87,26.91,18955.0,21.4861,21.5421,21.4861,21.5181,18955.0
2016-08-05 11:20:00,26.91,26.95,26.91,26.91,21736.0,21.5181,21.5501,21.5181,21.5181,21736.0
2016-08-05 11:30:00,26.91,26.98,26.91,26.95,20497.0,21.5181,21.5741,21.5181,21.5501,20497.0
2016-08-05 11:40:00,26.96,26.99,26.95,26.97,27809.0,21.5581,21.5821,21.5501,21.5661,27809.0
2016-08-05 11:50:00,26.97,26.98,26.95,26.95,10229.0,21.5661,21.5741,21.5501,21.5501,10229.0
2016-08-05 12:00:00,26.96,26.97,26.93,26.94,20256.0,21.5581,21.5661,21.5341,21.5421,20256.0
2016-08-05 12:10:00,26.95,26.95,26.93,26.95,6535.0,21.5501,21.5501,21.5341,21.5501,6535.0
2016-08-05 12:20:00,26.95,27.02,26.94,27.01,128127.0,21.5501,21.606,21.5421,21.5981,128127.0
2016-08-05 12:30:00,27.02,27.04,26.99,27.01,65782.0,21.606,21.622,21.5821,21.5981,65782.0
2016-08-05 12:40:00,27.01,27.03,26.99,27.01,30166.0,21.5981,21.614,21.5821,21.5981,30166.0
2016-08-05 12:50:00,27.02,27.03,26.98,26.99,11924.0,21.606,21.614,21.5741,21.5821,11924.0
2016-08-05 13:00:00,26.99,27.02,26.98,27.02,19769.0,21.5821,21.606,21.5741,21.606,19769.0
2016-08-05 13:10:00,27.02,27.05,27.01,27.05,27811.0,21.606,21.63,21.5981,21.63,27811.0
2016-08-05 13:20:00,27.05,27.05,27.03,27.04,26976.0,21.63,21.63,21.614,21.622,26976.0
2016-08-05 13:30:00,27.04,27.07,27.03,27.07,24588.0,21.622,21.646,21.614,21.646,24588.0
2016-08-05 13:40:00,27.07,27.09,27.06,27.09,28327.0,21.646,21.662,21.638,21.662,28327.0
2016-08-05 13:50:00,27.09,27.13,27.09,27.13,36896.0,21.662,21.694,21.662,21.694,36896.0
2016-08-05 14:00:00,27.13,27.13,27.09,27.1,28480.0,21.694,21.694,21.662,21.67,28480.0
2016-08-05 14:10:00,27.09,27.11,27.09,27.09,16925.0,21.662,21.678,21.662,21.662,16925.0
2016-08-05 14:20:00,27.09,27.1,27.07,27.07,26007.0,21.662,21.67,21.646,21.646,26007.0
2016-08-05 14:30:00,27.07,27.08,27.07,27.07,7724.0,21.646,21.654,21.646,21.646,7724.0
2016-08-05 14:40:00,27.08,27.08,27.06,27.07,22790.0,21.654,21.654,21.638,21.646,22790.0
2016-08-05 14:50:00,27.07,27.08,27.05,27.05,22906.0,21.646,21.654,21.63,21.63,22906.0
2016-08-05 15:00:00,27.06,27.09,27.06,27.09,24306.0,21.638,21.662,21.638,21.662,24306.0
2016-08-05 15:10:00,27.09,27.13,27.08,27.13,41249.0,21.662,21.694,21.654,21.694,41249.0
2016-08-05 15:20:00,27.13,27.13,27.09,27.11,40623.0,21.694,21.694,21.662,21.678,40623.0
2016-08-05 15:30:00,27.11,27.11,27.08,27.08,50039.0,21.678,21.678,21.654,21.654,50039.0
2016-08-05 15:40:00,27.09,27.11,27.05,27.06,56360.0,21.662,21.678,21.63,21.638,56360.0
2016-08-05 15:50:00,27.06,27.12,27.05,27.11,176883.0,21.638,21.686,21.63,21.678,176883.0
2016-08-08 09:30:00,27.18,27.37,27.17,27.3,53740.0,21.734,21.8859,21.726,21.8299,53740.0
2016-08-08 09:40:00,27.32,27.38,27.24,27.35,36030.0,21.8459,21.8939,21.782,21.8699,36030.0
2016-08-08 09:50:00,27.36,27.39,27.32,27.36,40529.0,21.8779,21.9019,21.8459,21.8779,40529.0
2016-08-08 10:00:00,27.36,27.39,27.31,27.34,38604.0,21.8779,21.9019,21.8379,21.8619,38604.0
2016-08-08 10:10:00,27.35,27.36,27.31,27.33,40471.0,21.8699,21.8779,21.8379,21.8539,40471.0
2016-08-08 10:20:00,27.32,27.32,27.17,27.2,59180.0,21.8459,21.8459,21.726,21.75,59180.0
2016-08-08 10:30:00,27.2,27.25,27.2,27.22,17569.0,21.75,21.79,21.75,21.766,17569.0
2016-08-08 10:40:00,27.23,27.28,27.22,27.24,16907.0,21.774,21.814,21.766,21.782,16907.0
2016-08-08 10:50:00,27.24,27.3,27.24,27.29,34673.0,21.782,21.8299,21.782,21.8219,34673.0
2016-08-08 11:00:00,27.29,27.32,27.26,27.31,23550.0,21.8219,21.8459,21.798,21.8379,23550.0
2016-08-08 11:10:00,27.3,27.31,27.27,27.29,20621.0,21.8299,21.8379,21.806,21.8219,20621.0
2016-08-08 11:20:00,27.29,27.33,27.28,27.32,23365.0,21.8219,21.8539,21.814,21.8459,23365.0
2016-08-08 11:30:00,27.31,27.32,27.29,27.31,17719.0,21.8379,21.8459,21.8219,21.8379,17719.0
2016-08-08 11:40:00,27.3,27.3,27.24,27.24,8319.0,21.8299,21.8299,21.782,21.782,8319.0
2016-08-08 11:50:00,27.25,27.3,27.25,27.3,18048.0,21.79,21.8299,21.79,21.8299,18048.0
2016-08-08 12:00:00,27.3,27.32,27.28,27.3,28716.0,21.8299,21.8459,21.814,21.8299,28716.0
2016-08-08 12:10:00,27.31,27.34,27.3,27.33,19172.0,21.8379,21.8619,21.8299,21.8539,19172.0
2016-08-08 12:20:00,27.33,27.35,27.32,27.33,14552.0,21.8539,21.8699,21.8459,21.8539,14552.0
2016-08-08 12:30:00,27.33,27.35,27.33,27.34,14655.0,21.8539,21.8699,21.8539,21.8619,14655.0
2016-08-08 12:40:00,27.35,27.39,27.34,27.39,26147.0,21.8699,21.9019,21.8619,21.9019,26147.0
2016-08-08 12:50:00,27.39,27.39,27.36,27.38,13648.0,21.9019,21.9019,21.8779,21.8939,13648.0
2016-08-08 13:00:00,27.38,27.41,27.37,27.41,21529.0,21.8939,21.9179,21.8859,21.9179,21529.0
2016-08-08 13:10:00,27.41,27.42,27.39,27.42,39010.0,21.9179,21.9259,21.9019,21.9259,39010.0
2016-08-08 13:20:00,27.41,27.41,27.39,27.41,20348.0,21.9179,21.9179,21.9019,21.9179,20348.0
2016-08-08 13:30:00,27.41,27.41,27.39,27.41,46711.0,21.9179,21.9179,21.9019,21.9179,46711.0
2016-08-08 13:40:00,27.4,27.4,27.37,27.37,30248.0,21.9099,21.9099,21.8859,21.8859,30248.0
2016-08-08 13:50:00,27.38,27.4,27.37,27.39,21736.0,21.8939,21.9099,21.8859,21.9019,21736.0
2016-08-08 14:00:00,27.38,27.39,27.32,27.33,12545.0,21.8939,21.9019,21.8459,21.8539,12545.0
2016-08-08 14:10:00,27.33,27.36,27.33,27.35,36793.0,21.8539,21.8779,21.8539,21.8699,36793.0
2016-08-08 14:20:00,27.35,27.35,27.31,27.34,22532.0,21.8699,21.8699,21.8379,21.8619,22532.0
2016-08-08 14:30:00,27.33,27.38,27.33,27.36,51118.0,21.8539,21.8939,21.8539,21.8779,51118.0
2016-08-08 14:40:00,27.37,27.39,27.36,27.39,36817.0,21.8859,21.9019,21.8779,21.9019,36817.0
2016-08-08 14:50:00,27.39,27.39,27.36,27.37,27822.0,21.9019,21.9019,21.8779,21.8859,27822.0
2016-08-08 15:00:00,27.37,27.37,27.35,27.35,32535.0,21.8859,21.8859,21.8699,21.8699,32535.0
2016-08-08 15:10:00,27.35,27.36,27.32,27.35,38865.0,21.8699,21.8779,21.8459,21.8699,38865.0
2016-08-08 15:20:00,27.36,27.36,27.35,27.35,14695.0,21.8779,21.8779,21.8699,21.8699,14695.0
2016-08-08 15:30:00,27.36,27.39,27.35,27.38,50027.0,21.8779,21.9019,21.8699,21.8939,50027.0
2016-08-08 15:40:00,27.38,27.43,27.37,27.42,59030.0,21.8939,21.9339,21.8859,21.9259,59030.0
2016-08-08 15:50:00,27.42,27.45,27.4,27.45,240422.0,21.9259,21.9499,21.9099,21.9499,240422.0
2016-08-09 09:30:00,27.49,27.56,27.37,27.46,76354.0,21.9819,22.0378,21.8859,21.9579,76354.0
2016-08-09 09:40:00,27.46,27.47,27.26,27.32,37418.0,21.9579,21.9659,21.798,21.8459,37418.0
2016-08-09 09:50:00,27.36,27.4,27.32,27.32,14193.0,21.8779,21.9099,21.8459,21.8459,14193.0
2016-08-09 10:00:00,27.33,27.39,27.31,27.36,18587.0,21.8539,21.9019,21.8379,21.8779,18587.0
2016-08-09 10:10:00,27.36,27.45,27.36,27.43,22002.0,21.8779,21.9499,21.8779,21.9339,22002.0
2016-08-09 10:20:00,27.43,27.48,27.41,27.47,26351.0,21.9339,21.9739,21.9179,21.9659,26351.0
2016-08-09 10:30:00,27.47,27.5,27.44,27.48,21744.0,21.9659,21.9899,21.9419,21.9739,21744.0
2016-08-09 10:40:00,27.48,27.5,27.46,27.47,27482.0,21.9739,21.9899,21.9579,21.9659,27482.0
2016-08-09 10:50:00,27.48,27.5,27.46,27.48,21778.0,21.9739,21.9899,21.9579,21.9739,21778.0
2016-08-09 11:00:00,27.48,27.51,27.47,27.49,55799.0,21.9739,21.9979,21.9659,21.9819,55799.0
2016-08-09 11:10:00,27.48,27.51,27.46,27.49,67409.0,21.9739,21.9979,21.9579,21.9819,67409.0
2016-08-09 11:20:00,27.48,27.51,27.44,27.45,36477.0,21.9739,21.9979,21.9419,21.9499,36477.0
2016-08-09 11:30:00,27.45,27.46,27.43,27.44,13875.0,21.9499,21.9579,21.9339,21.9419,13875.0
2016-08-09 11:40:00,27.44,27.47,27.43,27.47,11413.0,21.9419,21.9659,21.9339,21.9659,11413.0
2016-08-09 11:50:00,27.47,27.48,27.46,27.48,8652.0,21.9659,21.9739,21.9579,21.9739,8652.0
2016-08-09 12:00:00,27.47,27.51,27.47,27.51,83827.0,21.9659,21.9979,21.9659,21.9979,83827.0
2016-08-09 12:10:00,27.51,27.57,27.51,27.57,79437.0,21.9979,22.0458,21.9979,22.0458,79437.0
2016-08-09 12:20:00,27.57,27.58,27.55,27.57,46944.0,22.0458,22.0538,22.0299,22.0458,46944.0
2016-08-09 12:30:00,27.57,27.58,27.54,27.55,92377.0,22.0458,22.0538,22.0219,22.0299,92377.0
2016-08-09 12:40:00,27.56,27.59,27.55,27.58,32959.0,22.0378,22.0618,22.0299,22.0538,32959.0
2016-08-09 12:50:00,27.58,27.59,27.55,27.56,32875.0,22.0538,22.0618,22.0299,22.0378,32875.0
2016-08-09 13:00:00,27.56,27.62,27.56,27.61,36283.0,22.0378,22.0858,22.0378,22.0778,36283.0
2016-08-09 13:10:00,27.6,27.61,27.58,27.59,15782.0,22.0698,22.0778,22.0538,22.0618,15782.0
2016-08-09 13:20:00,27.59,27.59,27.56,27.59,16385.0,22.0618,22.0618,22.0378,22.0618,16385.0
2016-08-09 13:30:00,27.59,27.59,27.56,27.57,125808.0,22.0618,22.0618,22.0378,22.0458,125808.0
2016-08-09 13:40:00,27.58,27.58,27.53,27.55,24851.0,22.0538,22.0538,22.0139,22.0299,24851.0
2016-08-09 13:50:00,27.54,27.59,27.54,27.59,21516.0,22.0219,22.0618,22.0219,22.0618,21516.0
2016-08-09 14:00:00,27.58,27.62,27.57,27.61,34869.0,22.0538,22.0858,22.0458,22.0778,34869.0
2016-08-09 14:10:00,27.61,27.62,27.6,27.62,48524.0,22.0778,22.0858,22.0698,22.0858,48524.0
2016-08-09 14:20:00,27.62,27.62,27.59,27.6,30427.0,22.0858,22.0858,22.0618,22.0698,30427.0
2016-08-09 14:30:00,27.6,27.6,27.57,27.58,24889.0,22.0698,22.0698,22.0458,22.0538,24889.0
2016-08-09 14:40:00,27.58,27.6,27.57,27.59,26411.0,22.0538,22.0698,22.0458,22.0618,26411.0
2016-08-09 14:50:00,27.59,27.62,27.58,27.62,30266.0,22.0618,22.0858,22.0538,22.0858,30266.0
2016-08-09 15:00:00,27.61,27.63,27.59,27.61,456356.0,22.0778,22.0938,22.0618,22.0778,456356.0
2016-08-09 15:10:00,27.61,27.62,27.59,27.61,81594.0,22.0778,22.0858,22.0618,22.0778,81594.0
2016-08-09 15:20:00,27.61,27.64,27.6,27.64,57284.0,22.0778,22.1018,22.0698,22.1018,57284.0
2016-08-09 15:30:00,27.64,27.66,27.61,27.63,75546.0,22.1018,22.1178,22.0778,22.0938,75546.0
2016-08-09 15:40:00,27.63,27.69,27.62,27.66,134803.0,22.0938,22.1418,22.0858,22.1178,134803.0
2016-08-09 15:50:00,27.65,27.69,27.64,27.68,304053.0,22.1098,22.1418,22.1018,22.1338,304053.0
2016-08-10 09:30:00,27.7,27.78,27.53,27.72,73953.0,22.1498,22.2138,22.0139,22.1658,73953.0
2016-08-10 09:40:00,27.73,27.73,27.58,27.64,46597.0,22.1738,22.1738,22.0538,22.1018,46597.0
2016-08-10 09:50:00,27.63,27.67,27.6,27.6,30055.0,22.0938,22.1258,22.0698,22.0698,30055.0
2016-08-10 10:00:00,27.61,27.64,27.54,27.6,33579.0,22.0778,22.1018,22.0219,22.0698,33579.0
2016-08-10 10:10:00,27.61,27.61,27.54,27.56,32356.0,22.0778,22.0778,22.0219,22.0378,32356.0
2016-08-10 10:20:00,27.56,27.67,27.55,27.65,66825.0,22.0378,22.1258,22.0299,22.1098,66825.0
2016-08-10 10:30:00,27.66,27.69,27.64,27.66,54405.0,22.1178,22.1418,22.1018,22.1178,54405.0
2016-08-10 10:40:00,27.67,27.7,27.65,27.66,28448.0,22.1258,22.1498,22.1098,22.1178,28448.0
2016-08-10 10:50:00,27.67,27.69,27.64,27.67,34917.0,22.1258,22.1418,22.1018,22.1258,34917.0
2016-08-10 11:00:00,27.67,27.69,27.64,27.67,32939.0,22.1258,22.1418,22.1018,22.1258,32939.0
2016-08-10 11:10:00,27.66,27.67,27.56,27.57,100948.0,22.1178,22.1258,22.0378,22.0458,100948.0
2016-08-10 11:20:00,27.56,27.59,27.51,27.57,24928.0,22.0378,22.0618,21.9979,22.0458,24928.0
2016-08-10 11:30:00,27.56,27.59,27.55,27.59,106797.0,22.0378,22.0618,22.0299,22.0618,106797.0
2016-08-10 11:40:00,27.59,27.62,27.55,27.62,38746.0,22.0618,22.0858,22.0299,22.0858,38746.0
2016-08-10 11:50:00,27.61,27.62,27.59,27.6,13342.0,22.0778,22.0858,22.0618,22.0698,13342.0
2016-08-10 12:00:00,27.61,27.68,27.6,27.68,40731.0,22.0778,22.1338,22.0698,22.1338,40731.0
2016-08-10 12:10:00,27.68,27.73,27.67,27.68,41749.0,22.1338,22.1738,22.1258,22.1338,41749.0
2016-08-10 12:20:00,27.67,27.7,27.65,27.65,13882.0,22.1258,22.1498,22.1098,22.1098,13882.0
2016-08-10 12:30:00,27.64,27.69,27.63,27.69,19744.0,22.1018,22.1418,22.0938,22.1418,19744.0
2016-08-10 12:40:00,27.69,27.7,27.64,27.67,39333.0,22.1418,22.1498,22.1018,22.1258,39333.0
2016-08-10 12:50:00,27.67,27.67,27.63,27.64,19057.0,22.1258,22.1258,22.0938,22.1018,19057.0
2016-08-10 13:00:00,27.63,27.65,27.59,27.6,13598.0,22.0938,22.1098,22.0618,22.0698,13598.0
2016-08-10 13:10:00,27.6,27.63,27.59,27.63,90354.0,22.0698,22.0938,22.0618,22.0938,90354.0
2016-08-10 13:20:00,27.63,27.67,27.61,27.66,48877.0,22.0938,22.1258,22.0778,22.1178,48877.0
2016-08-10 13:30:00,27.66,27.75,27.65,27.73,136978.0,22.1178,22.1898,22.1098,22.1738,136978.0
2016-08-10 13:40:00,27.73,27.73,27.66,27.67,32909.0,22.1738,22.1738,22.1178,22.1258,32909.0
2016-08-10 13:50:00,27.67,27.69,27.61,27.61,20386.0,22.1258,22.1418,22.0778,22.0778,20386.0
2016-08-10 14:00:00,27.61,27.61,27.56,27.57,65851.0,22.0778,22.0778,22.0378,22.0458,65851.0
2016-08-10 14:10:00,27.57,27.59,27.55,27.56,95941.0,22.0458,22.0618,22.0299,22.0378,95941.0
2016-08-10 14:20:00,27.56,27.58,27.51,27.53,108283.0,22.0378,22.0538,21.9979,22.0139,108283.0
2016-08-10 14:30:00,27.52,27.53,27.5,27.5,41303.0,22.0059,22.0139,21.9899,21.9899,41303.0
2016-08-10 14:40:00,27.5,27.55,27.49,27.54,35060.0,21.9899,22.0299,21.9819,22.0219,35060.0
2016-08-10 14:50:00,27.55,27.6,27.53,27.59,79462.0,22.0299,22.0698,22.0139,22.0618,79462.0
2016-08-10 15:00:00,27.59,27.62,27.56,27.62,52501.0,22.0618,22.0858,22.0378,22.0858,52501.0
2016-08-10 15:10:00,27.61,27.65,27.61,27.63,38299.0,22.0778,22.1098,22.0778,22.0938,38299.0
2016-08-10 15:20:00,27.62,27.66,27.61,27.66,47880.0,22.0858,22.1178,22.0778,22.1178,47880.0
2016-08-10 15:30:00,27.66,27.68,27.64,27.65,109745.0,22.1178,22.1338,22.1018,22.1098,109745.0
2016-08-10 15:40:00,27.65,27.69,27.65,27.65,108835.0,22.1098,22.1418,22.1098,22.1098,108835.0
2016-08-10 15:50:00,27.65,27.65,27.59,27.62,136517.0,22.1098,22.1098,22.0618,22.0858,136517.0
2016-08-11 09:30:00,27.87,28.45,27.87,28.28,370946.0,22.2857,22.7495,22.2857,22.6136,370946.0
2016-08-11 09:40:00,28.28,28.28,27.99,27.99,98236.0,22.6136,22.6136,22.3817,22.3817,98236.0
2016-08-11 09:50:00,27.99,28.12,27.98,28.05,76600.0,22.3817,22.4856,22.3737,22.4297,76600.0
2016-08-11 10:00:00,28.06,28.06,27.89,27.9,54195.0,22.4377,22.4377,22.3017,22.3097,54195.0
2016-08-11 10:10:00,27.91,27.94,27.8,27.93,47651.0,22.3177,22.3417,22.2298,22.3337,47651.0
2016-08-11 10:20:00,27.94,28.03,27.92,27.96,70307.0,22.3417,22.4137,22.3257,22.3577,70307.0
2016-08-11 10:30:00,27.96,27.99,27.89,27.99,44498.0,22.3577,22.3817,22.3017,22.3817,44498.0
2016-08-11 10:40:00,27.99,28.0,27.95,27.98,49190.0,22.3817,22.3897,22.3497,22.3737,49190.0
2016-08-11 10:50:00,27.98,28.02,27.96,28.02,33271.0,22.3737,22.4057,22.3577,22.4057,33271.0
2016-08-11 11:00:00,28.02,28.09,28.02,28.05,41468.0,22.4057,22.4617,22.4057,22.4297,41468.0
2016-08-11 11:10:00,28.06,28.13,28.04,28.12,42724.0,22.4377,22.4936,22.4217,22.4856,42724.0
2016-08-11 11:20:00,28.11,28.13,28.05,28.13,56775.0,22.4776,22.4936,22.4297,22.4936,56775.0
2016-08-11 11:30:00,28.13,28.13,28.06,28.09,27475.0,22.4936,22.4936,22.4377,22.4617,27475.0
2016-08-11 11:40:00,28.09,28.11,28.06,28.07,14151.0,22.4617,22.4776,22.4377,22.4457,14151.0
2016-08-11 11:50:00,28.07,28.13,28.07,28.12,26698.0,22.4457,22.4936,22.4457,22.4856,26698.0
2016-08-11 12:00:00,28.13,28.14,28.1,28.11,17603.0,22.4936,22.5016,22.4697,22.4776,17603.0
2016-08-11 12:10:00,28.11,28.11,28.07,28.08,13701.0,22.4776,22.4776,22.4457,22.4537,13701.0
2016-08-11 12:20:00,28.08,28.1,28.06,28.09,17607.0,22.4537,22.4697,22.4377,22.4617,17607.0
2016-08-11 12:30:00,28.08,28.09,28.05,28.05,18986.0,22.4537,22.4617,22.4297,22.4297,18986.0
2016-08-11 12:40:00,28.05,28.07,28.04,28.05,10989.0,22.4297,22.4457,22.4217,22.4297,10989.0
2016-08-11 12:50:00,28.05,28.09,28.04,28.09,13418.0,22.4297,22.4617,22.4217,22.4617,13418.0
2016-08-11 13:00:00,28.09,28.11,28.06,28.11,27604.0,22.4617,22.4776,22.4377,22.4776,27604.0
2016-08-11 13:10:00,28.11,28.11,28.1,28.1,17956.0,22.4776,22.4776,22.4697,22.4697,17956.0
2016-08-11 13:20:00,28.1,28.12,28.09,28.12,22930.0,22.4697,22.4856,22.4617,22.4856,22930.0
2016-08-11 13:30:00,28.12,28.12,28.1,28.11,16122.0,22.4856,22.4856,22.4697,22.4776,16122.0
2016-08-11 13:40:00,28.11,28.15,28.1,28.14,26806.0,22.4776,22.5096,22.4697,22.5016,26806.0
2016-08-11 13:50:00,28.13,28.17,28.13,28.14,40553.0,22.4936,22.5256,22.4936,22.5016,40553.0
2016-08-11 14:00:00,28.14,28.14,28.1,28.11,15954.0,22.5016,22.5016,22.4697,22.4776,15954.0
2016-08-11 14:10:00,28.1,28.13,28.1,28.13,13502.0,22.4697,22.4936,22.4697,22.4936,13502.0
2016-08-11 14:20:00,28.12,28.13,28.09,28.1,43009.0,22.4856,22.4936,22.4617,22.4697,43009.0
2016-08-11 14:30:00,28.1,28.11,28.09,28.1,48345.0,22.4697,22.4776,22.4617,22.4697,48345.0
2016-08-11 14:40:00,28.1,28.12,28.09,28.1,28563.0,22.4697,22.4856,22.4617,22.4697,28563.0
2016-08-11 14:50:00,28.11,28.12,28.04,28.05,110449.0,22.4776,22.4856,22.4217,22.4297,110449.0
2016-08-11 15:00:00,28.05,28.06,28.02,28.04,24607.0,22.4297,22.4377,22.4057,22.4217,24607.0
2016-08-11 15:10:00,28.04,28.05,28.03,28.05,14183.0,22.4217,22.4297,22.4137,22.4297,14183.0
2016-08-11 15:20:00,28.05,28.08,28.04,28.07,26040.0,22.4297,22.4537,22.4217,22.4457,26040.0
2016-08-11 15:30:00,28.06,28.08,28.05,28.07,52034.0,22.4377,22.4537,22.4297,22.4457,52034.0
2016-08-11 15:40:00,28.07,28.09,28.05,28.08,48910.0,22.4457,22.4617,22.4297,22.4537,48910.0
2016-08-11 15:50:00,28.09,28.13,28.08,28.11,265878.0,22.4617,22.4936,22.4537,22.4776,265878.0
2016-08-12 09:30:00,28.02,28.18,27.99,28.08,91539.0,22.4057,22.5336,22.3817,22.4537,91539.0
2016-08-12 09:40:00,28.09,28.24,28.09,28.22,120548.0,22.4617,22.5816,22.4617,22.5656,120548.0
2016-08-12 09:50:00,28.21,28.38,28.16,28.33,63312.0,22.5576,22.6935,22.5176,22.6536,63312.0
2016-08-12 10:00:00,28.34,28.35,28.16,28.23,54791.0,22.6616,22.6696,22.5176,22.5736,54791.0
2016-08-12 10:10:00,28.23,28.24,28.21,28.22,23739.0,22.5736,22.5816,22.5576,22.5656,23739.0
2016-08-12 10:20:00,28.21,28.22,28.17,28.21,36751.0,22.5576,22.5656,22.5256,22.5576,36751.0
2016-08-12 10:30:00,28.21,28.32,28.21,28.3,34710.0,22.5576,22.6456,22.5576,22.6296,34710.0
2016-08-12 10:40:00,28.3,28.3,28.25,28.26,23813.0,22.6296,22.6296,22.5896,22.5976,23813.0
2016-08-12 10:50:00,28.26,28.32,28.25,28.28,41579.0,22.5976,22.6456,22.5896,22.6136,41579.0
2016-08-12 11:00:00,28.28,28.3,28.27,28.27,30700.0,22.6136,22.6296,22.6056,22.6056,30700.0
2016-08-12 11:10:00,28.26,28.27,28.22,28.26,22532.0,22.5976,22.6056,22.5656,22.5976,22532.0
2016-08-12 11:20:00,28.26,28.37,28.26,28.31,95012.0,22.5976,22.6856,22.5976,22.6376,95012.0
2016-08-12 11:30:00,28.32,28.33,28.28,28.3,31592.0,22.6456,22.6536,22.6136,22.6296,31592.0
2016-08-12 11:40:00,28.3,28.31,28.29,28.3,15836.0,22.6296,22.6376,22.6216,22.6296,15836.0
2016-08-12 11:50:00,28.31,28.36,28.3,28.33,40116.0,22.6376,22.6776,22.6296,22.6536,40116.0
2016-08-12 12:00:00,28.33,28.33,28.27,28.29,27884.0,22.6536,22.6536,22.6056,22.6216,27884.0
2016-08-12 12:10:00,28.29,28.32,28.25,28.25,19413.0,22.6216,22.6456,22.5896,22.5896,19413.0
2016-08-12 12:20:00,28.25,28.3,28.25,28.29,36304.0,22.5896,22.6296,22.5896,22.6216,36304.0
2016-08-12 12:30:00,28.3,28.3,28.26,28.26,28009.0,22.6296,22.6296,22.5976,22.5976,28009.0
2016-08-12 12:40:00,28.27,28.3,28.26,28.29,19148.0,22.6056,22.6296,22.5976,22.6216,19148.0
2016-08-12 12:50:00,28.3,28.39,28.29,28.36,87087.0,22.6296,22.7015,22.6216,22.6776,87087.0
2016-08-12 13:00:00,28.36,28.36,28.24,28.28,44430.0,22.6776,22.6776,22.5816,22.6136,44430.0
2016-08-12 13:10:00,28.27,28.34,28.27,28.32,52118.0,22.6056,22.6616,22.6056,22.6456,52118.0
2016-08-12 13:20:00,28.33,28.34,28.28,28.3,46321.0,22.6536,22.6616,22.6136,22.6296,46321.0
2016-08-12 13:30:00,28.29,28.3,28.25,28.28,26882.0,22.6216,22.6296,22.5896,22.6136,26882.0
2016-08-12 13:40:00,28.29,28.31,28.28,28.3,38186.0,22.6216,22.6376,22.6136,22.6296,38186.0
2016-08-12 13:50:00,28.3,28.31,28.28,28.28,22617.0,22.6296,22.6376,22.6136,22.6136,22617.0
2016-08-12 14:00:00,28.28,28.34,28.28,28.34,40422.0,22.6136,22.6616,22.6136,22.6616,40422.0
2016-08-12 14:10:00,28.34,28.36,28.33,28.34,37235.0,22.6616,22.6776,22.6536,22.6616,37235.0
2016-08-12 14:20:00,28.33,28.34,28.3,28.3,33174.0,22.6536,22.6616,22.6296,22.6296,33174.0
2016-08-12 14:30:00,28.3,28.37,28.3,28.36,47087.0,22.6296,22.6856,22.6296,22.6776,47087.0
2016-08-12 14:40:00,28.36,28.42,28.36,28.42,45449.0,22.6776,22.7255,22.6776,22.7255,45449.0
2016-08-12 14:50:00,28.42,28.42,28.35,28.36,54362.0,22.7255,22.7255,22.6696,22.6776,54362.0
2016-08-12 15:00:00,28.35,28.4,28.34,28.39,58248.0,22.6696,22.7095,22.6616,22.7015,58248.0
2016-08-12 15:10:00,28.4,28.41,28.36,28.41,88731.0,22.7095,22.7175,22.6776,22.7175,88731.0
2016-08-12 15:20:00,28.41,28.41,28.33,28.35,75294.0,22.7175,22.7175,22.6536,22.6696,75294.0
2016-08-12 15:30:00,28.35,28.39,28.34,28.39,110427.0,22.6696,22.7015,22.6616,22.7015,110427.0
2016-08-12 15:40:00,28.38,28.44,28.38,28.4,150798.0,22.6935,22.7415,22.6935,22.7095,150798.0
2016-08-12 15:50:00,28.41,28.46,28.4,28.45,484125.0,22.7175,22.7575,22.7095,22.7495,484125.0
2016-08-15 09:30:00,28.43,28.82,28.43,28.75,111571.0,22.7335,23.0454,22.7335,22.9894,111571.0
2016-08-15 09:40:00,28.75,28.75,28.6,28.72,53759.0,22.9894,22.9894,22.8695,22.9654,53759.0
2016-08-15 09:50:00,28.72,28.79,28.7,28.73,79169.0,22.9654,23.0214,22.9494,22.9734,79169.0
2016-08-15 10:00:00,28.73,28.87,28.72,28.82,89729.0,22.9734,23.0854,22.9654,23.0454,89729.0
2016-08-15 10:10:00,28.82,28.82,28.75,28.77,38905.0,23.0454,23.0454,22.9894,23.0054,38905.0
2016-08-15 10:20:00,28.78,28.79,28.73,28.75,110179.0,23.0134,23.0214,22.9734,22.9894,110179.0
2016-08-15 10:30:00,28.76,28.8,28.72,28.72,94350.0,22.9974,23.0294,22.9654,22.9654,94350.0
2016-08-15 10:40:00,28.72,28.74,28.66,28.7,52617.0,22.9654,22.9814,22.9174,22.9494,52617.0
2016-08-15 10:50:00,28.7,28.74,28.67,28.74,70430.0,22.9494,22.9814,22.9254,22.9814,70430.0
2016-08-15 11:00:00,28.73,28.77,28.7,28.73,79360.0,22.9734,23.0054,22.9494,22.9734,79360.0
2016-08-15 11:10:00,28.74,28.78,28.73,28.77,62003.0,22.9814,23.0134,22.9734,23.0054,62003.0
2016-08-15 11:20:00,28.77,28.78,28.75,28.77,55008.0,23.0054,23.0134,22.9894,23.0054,55008.0
2016-08-15 11:30:00,28.77,28.81,28.76,28.8,80158.0,23.0054,23.0374,22.9974,23.0294,80158.0
2016-08-15 11:40:00,28.8,28.81,28.75,28.75,54460.0,23.0294,23.0374,22.9894,22.9894,54460.0
2016-08-15 11:50:00,28.76,28.77,28.7,28.71,43118.0,22.9974,23.0054,22.9494,22.9574,43118.0
2016-08-15 12:00:00,28.71,28.73,28.7,28.72,25223.0,22.9574,22.9734,22.9494,22.9654,25223.0
2016-08-15 12:10:00,28.72,28.75,28.72,28.75,18660.0,22.9654,22.9894,22.9654,22.9894,18660.0
2016-08-15 12:20:00,28.74,28.75,28.74,28.75,8500.0,22.9814,22.9894,22.9814,22.9894,8500.0
2016-08-15 12:30:00,28.75,28.8,28.74,28.76,43857.0,22.9894,23.0294,22.9814,22.9974,43857.0
2016-08-15 12:40:00,28.76,28.77,28.73,28.75,26484.0,22.9974,23.0054,22.9734,22.9894,26484.0
2016-08-15 12:50:00,28.75,28.76,28.74,28.75,28869.0,22.9894,22.9974,22.9814,22.9894,28869.0
2016-08-15 13:00:00,28.76,28.77,28.74,28.74,21846.0,22.9974,23.0054,22.9814,22.9814,21846.0
2016-08-15 13:10:00,28.74,28.78,28.74,28.75,58504.0,22.9814,23.0134,22.9814,22.9894,58504.0
2016-08-15 13:20:00,28.76,28.77,28.74,28.75,27972.0,22.9974,23.0054,22.9814,22.9894,27972.0
2016-08-15 13:30:00,28.76,28.78,28.75,28.77,25196.0,22.9974,23.0134,22.9894,23.0054,25196.0
2016-08-15 13:40:00,28.77,28.8,28.77,28.79,24685.0,23.0054,23.0294,23.0054,23.0214,24685.0
2016-08-15 13:50:00,28.8,28.81,28.79,28.8,32627.0,23.0294,23.0374,23.0214,23.0294,32627.0
2016-08-15 14:00:00,28.8,28.8,28.76,28.79,47506.0,23.0294,23.0294,22.9974,23.0214,47506.0
2016-08-15 14:10:00,28.79,28.79,28.75,28.78,37912.0,23.0214,23.0214,22.9894,23.0134,37912.0
2016-08-15 14:20:00,28.78,28.78,28.76,28.77,24172.0,23.0134,23.0134,22.9974,23.0054,24172.0
2016-08-15 14:30:00,28.76,28.78,28.73,28.78,38993.0,22.9974,23.0134,22.9734,23.0134,38993.0
2016-08-15 14:40:00,28.78,28.8,28.77,28.78,71134.0,23.0134,23.0294,23.0054,23.0134,71134.0
2016-08-15 14:50:00,28.79,28.79,28.74,28.76,45557.0,23.0214,23.0214,22.9814,22.9974,45557.0
2016-08-15 15:00:00,28.77,28.81,28.77,28.78,29345.0,23.0054,23.0374,23.0054,23.0134,29345.0
2016-08-15 15:10:00,28.78,28.81,28.75,28.77,58754.0,23.0134,23.0374,22.9894,23.0054,58754.0
2016-08-15 15:20:00,28.77,28.78,28.75,28.77,75610.0,23.0054,23.0134,22.9894,23.0054,75610.0
2016-08-15 15:30:00,28.78,28.8,28.75,28.79,80848.0,23.0134,23.0294,22.9894,23.0214,80848.0
2016-08-15 15:40:00,28.8,28.81,28.77,28.78,114976.0,23.0294,23.0374,23.0054,23.0134,114976.0
2016-08-15 15:50:00,28.79,28.84,28.76,28.79,419942.0,23.0214,23.0614,22.9974,23.0214,419942.0
2016-08-16 09:30:00,28.71,28.83,28.47,28.53,105551.0,22.9574,23.0534,22.7655,22.8135,105551.0
2016-08-16 09:40:00,28.56,28.71,28.53,28.68,127095.0,22.8375,22.9574,22.8135,22.9334,127095.0
2016-08-16 09:50:00,28.67,28.78,28.66,28.77,50425.0,22.9254,23.0134,22.9174,23.0054,50425.0
2016-08-16 10:00:00,28.76,28.81,28.76,28.78,54345.0,22.9974,23.0374,22.9974,23.0134,54345.0
2016-08-16 10:10:00,28.79,28.81,28.7,28.71,52392.0,23.0214,23.0374,22.9494,22.9574,52392.0
2016-08-16 10:20:00,28.71,28.72,28.67,28.68,31833.0,22.9574,22.9654,22.9254,22.9334,31833.0
2016-08-16 10:30:00,28.67,28.75,28.66,28.75,29164.0,22.9254,22.9894,22.9174,22.9894,29164.0
2016-08-16 10:40:00,28.74,28.75,28.69,28.71,36000.0,22.9814,22.9894,22.9414,22.9574,36000.0
2016-08-16 10:50:00,28.7,28.71,28.63,28.66,69442.0,22.9494,22.9574,22.8935,22.9174,69442.0
2016-08-16 11:00:00,28.67,28.71,28.62,28.63,52778.0,22.9254,22.9574,22.8855,22.8935,52778.0
2016-08-16 11:10:00,28.64,28.65,28.62,28.65,45609.0,22.9015,22.9094,22.8855,22.9094,45609.0
2016-08-16 11:20:00,28.65,28.72,28.64,28.72,60757.0,22.9094,22.9654,22.9015,22.9654,60757.0
2016-08-16 11:30:00,28.71,28.76,28.69,28.7,53538.0,22.9574,22.9974,22.9414,22.9494,53538.0
2016-08-16 11:40:00,28.69,28.71,28.69,28.71,36272.0,22.9414,22.9574,22.9414,22.9574,36272.0
2016-08-16 11:50:00,28.71,28.78,28.7,28.75,83681.0,22.9574,23.0134,22.9494,22.9894,83681.0
2016-08-16 12:00:00,28.75,28.77,28.72,28.74,32887.0,22.9894,23.0054,22.9654,22.9814,32887.0
2016-08-16 12:10:00,28.74,28.75,28.72,28.72,17406.0,22.9814,22.9894,22.9654,22.9654,17406.0
2016-08-16 12:20:00,28.72,28.75,28.7,28.73,46315.0,22.9654,22.9894,22.9494,22.9734,46315.0
2016-08-16 12:30:00,28.74,28.76,28.73,28.75,37316.0,22.9814,22.9974,22.9734,22.9894,37316.0
2016-08-16 12:40:00,28.75,28.81,28.74,28.81,28862.0,22.9894,23.0374,22.9814,23.0374,28862.0
2016-08-16 12:50:00,28.8,28.83,28.8,28.82,30380.0,23.0294,23.0534,23.0294,23.0454,30380.0
2016-08-16 13:00:00,28.81,28.82,28.77,28.82,75182.0,23.0374,23.0454,23.0054,23.0454,75182.0
2016-08-16 13:10:00,28.82,28.85,28.81,28.82,70826.0,23.0454,23.0694,23.0374,23.0454,70826.0
2016-08-16 13:20:00,28.81,28.82,28.78,28.81,32722.0,23.0374,23.0454,23.0134,23.0374,32722.0
2016-08-16 13:30:00,28.81,28.82,28.79,28.81,31931.0,23.0374,23.0454,23.0214,23.0374,31931.0
2016-08-16 13:40:00,28.81,28.82,28.79,28.82,35419.0,23.0374,23.0454,23.0214,23.0454,35419.0
2016-08-16 13:50:00,28.82,28.84,28.81,28.84,33583.0,23.0454,23.0614,23.0374,23.0614,33583.0
2016-08-16 14:00:00,28.84,28.86,28.82,28.85,54819.0,23.0614,23.0774,23.0454,23.0694,54819.0
2016-08-16 14:10:00,28.85,28.85,28.83,28.85,57846.0,23.0694,23.0694,23.0534,23.0694,57846.0
2016-08-16 14:20:00,28.85,28.88,28.84,28.87,60394.0,23.0694,23.0934,23.0614,23.0854,60394.0
2016-08-16 14:30:00,28.88,28.91,28.87,28.91,40319.0,23.0934,23.1174,23.0854,23.1174,40319.0
2016-08-16 14:40:00,28.91,28.91,28.88,28.91,61751.0,23.1174,23.1174,23.0934,23.1174,61751.0
2016-08-16 14:50:00,28.91,28.95,28.9,28.93,57421.0,23.1174,23.1493,23.1094,23.1333,57421.0
2016-08-16 15:00:00,28.94,28.97,28.93,28.97,56548.0,23.1413,23.1653,23.1333,23.1653,56548.0
2016-08-16 15:10:00,28.97,29.0,28.95,28.99,98544.0,23.1653,23.1893,23.1493,23.1813,98544.0
2016-08-16 15:20:00,28.99,29.0,28.97,29.0,97390.0,23.1813,23.1893,23.1653,23.1893,97390.0
2016-08-16 15:30:00,29.0,29.0,28.95,28.96,108356.0,23.1893,23.1893,23.1493,23.1573,108356.0
2016-08-16 15:40:00,28.96,29.0,28.95,29.0,226468.0,23.1573,23.1893,23.1493,23.1893,226468.0
2016-08-16 15:50:00,28.99,29.0,28.92,28.95,387978.0,23.1813,23.1893,23.1253,23.1493,387978.0
2016-08-17 09:30:00,28.32,29.0,28.32,28.98,158155.0,22.6456,23.1893,22.6456,23.1733,158155.0
2016-08-17 09:40:00,28.98,29.0,28.84,28.85,287699.0,23.1733,23.1893,23.0614,23.0694,287699.0
2016-08-17 09:50:00,28.85,28.85,28.68,28.7,132734.0,23.0694,23.0694,22.9334,22.9494,132734.0
2016-08-17 10:00:00,28.68,28.71,28.63,28.69,94740.0,22.9334,22.9574,22.8935,22.9414,94740.0
2016-08-17 10:10:00,28.68,28.76,28.64,28.75,70599.0,22.9334,22.9974,22.9015,22.9894,70599.0
2016-08-17 10:20:00,28.75,28.77,28.71,28.75,70663.0,22.9894,23.0054,22.9574,22.9894,70663.0
2016-08-17 10:30:00,28.75,28.83,28.72,28.73,71980.0,22.9894,23.0534,22.9654,22.9734,71980.0
2016-08-17 10:40:00,28.73,28.73,28.6,28.66,86220.0,22.9734,22.9734,22.8695,22.9174,86220.0
2016-08-17 10:50:00,28.66,28.69,28.6,28.66,99827.0,22.9174,22.9414,22.8695,22.9174,99827.0
2016-08-17 11:00:00,28.66,28.69,28.65,28.69,69624.0,22.9174,22.9414,22.9094,22.9414,69624.0
2016-08-17 11:10:00,28.69,28.73,28.68,28.71,38478.0,22.9414,22.9734,22.9334,22.9574,38478.0
2016-08-17 11:20:00,28.71,28.71,28.63,28.64,53984.0,22.9574,22.9574,22.8935,22.9015,53984.0
2016-08-17 11:30:00,28.64,28.66,28.57,28.58,72180.0,22.9015,22.9174,22.8455,22.8535,72180.0
2016-08-17 11:40:00,28.59,28.59,28.53,28.53,43184.0,22.8615,22.8615,22.8135,22.8135,43184.0
2016-08-17 11:50:00,28.52,28.59,28.51,28.53,52110.0,22.8055,22.8615,22.7975,22.8135,52110.0
2016-08-17 12:00:00,28.53,28.6,28.5,28.6,111294.0,22.8135,22.8695,22.7895,22.8695,111294.0
2016-08-17 12:10:00,28.59,28.66,28.58,28.62,85523.0,22.8615,22.9174,22.8535,22.8855,85523.0
2016-08-17 12:20:00,28.62,28.66,28.6,28.65,61937.0,22.8855,22.9174,22.8695,22.9094,61937.0
2016-08-17 12:30:00,28.65,28.65,28.64,28.64,21817.0,22.9094,22.9094,22.9015,22.9015,21817.0
2016-08-17 12:40:00,28.64,28.78,28.63,28.78,103851.0,22.9015,23.0134,22.8935,23.0134,103851.0
2016-08-17 12:50:00,28.78,28.84,28.77,28.83,47460.0,23.0134,23.0614,23.0054,23.0534,47460.0
2016-08-17 13:00:00,28.84,28.85,28.78,28.79,35584.0,23.0614,23.0694,23.0134,23.0214,35584.0
2016-08-17 13:10:00,28.78,28.8,28.77,28.77,27402.0,23.0134,23.0294,23.0054,23.0054,27402.0
2016-08-17 13:20:00,28.77,28.78,28.76,28.77,22838.0,23.0054,23.0134,22.9974,23.0054,22838.0
2016-08-17 13:30:00,28.78,28.79,28.75,28.79,44545.0,23.0134,23.0214,22.9894,23.0214,44545.0
2016-08-17 13:40:00,28.79,28.8,28.76,28.76,27088.0,23.0214,23.0294,22.9974,22.9974,27088.0
2016-08-17 13:50:00,28.76,28.77,28.7,28.71,65583.0,22.9974,23.0054,22.9494,22.9574,65583.0
2016-08-17 14:00:00,28.71,28.74,28.66,28.73,65435.0,22.9574,22.9814,22.9174,22.9734,65435.0
2016-08-17 14:10:00,28.73,28.85,28.73,28.76,60090.0,22.9734,23.0694,22.9734,22.9974,60090.0
2016-08-17 14:20:00,28.76,28.85,28.75,28.83,52104.0,22.9974,23.0694,22.9894,23.0534,52104.0
2016-08-17 14:30:00,28.82,28.83,28.77,28.8,52229.0,23.0454,23.0534,23.0054,23.0294,52229.0
2016-08-17 14:40:00,28.79,28.82,28.77,28.8,44597.0,23.0214,23.0454,23.0054,23.0294,44597.0
2016-08-17 14:50:00,28.8,28.81,28.76,28.78,55518.0,23.0294,23.0374,22.9974,23.0134,55518.0
2016-08-17 15:00:00,28.79,28.85,28.78,28.8,101323.0,23.0214,23.0694,23.0134,23.0294,101323.0
2016-08-17 15:10:00,28.79,28.83,28.78,28.79,137698.0,23.0214,23.0534,23.0134,23.0214,137698.0
2016-08-17 15:20:00,28.79,28.83,28.78,28.78,94937.0,23.0214,23.0534,23.0134,23.0134,94937.0
2016-08-17 15:30:00,28.79,28.9,28.78,28.88,181986.0,23.0214,23.1094,23.0134,23.0934,181986.0
2016-08-17 15:40:00,28.88,28.93,28.86,28.9,166902.0,23.0934,23.1333,23.0774,23.1094,166902.0
2016-08-17 15:50:00,28.93,28.93,28.83,28.84,425240.0,23.1333,23.1333,23.0534,23.0614,425240.0
2016-08-18 09:30:00,31.08,32.25,31.01,32.21,1644441.0,24.8526,25.7881,24.7966,25.7561,1644441.0
2016-08-18 09:40:00,32.2,32.96,32.2,32.8,1384731.0,25.7481,26.3559,25.7481,26.2279,1384731.0
2016-08-18 09:50:00,32.8,33.12,32.62,33.05,1247070.0,26.2279,26.4838,26.084,26.4278,1247070.0
2016-08-18 10:00:00,33.04,33.07,32.64,32.91,978141.0,26.4198,26.4438,26.1,26.3159,978141.0
2016-08-18 10:10:00,32.91,33.08,32.79,33.05,481634.0,26.3159,26.4518,26.2199,26.4278,481634.0
2016-08-18 10:20:00,33.05,33.1,32.7,32.96,398272.0,26.4278,26.4678,26.148,26.3559,398272.0
2016-08-18 10:30:00,32.98,33.23,32.93,33.1,560423.0,26.3719,26.5718,26.3319,26.4678,560423.0
2016-08-18 10:40:00,33.11,33.28,33.03,33.23,464390.0,26.4758,26.6117,26.4118,26.5718,464390.0
2016-08-18 10:50:00,33.23,33.47,33.21,33.39,479013.0,26.5718,26.7637,26.5558,26.6997,479013.0
2016-08-18 11:00:00,33.39,33.49,33.37,33.45,379193.0,26.6997,26.7797,26.6837,26.7477,379193.0
2016-08-18 11:10:00,33.45,33.58,33.36,33.43,447539.0,26.7477,26.8516,26.6757,26.7317,447539.0
2016-08-18 11:20:00,33.43,33.56,33.41,33.53,194076.0,26.7317,26.8356,26.7157,26.8117,194076.0
2016-08-18 11:30:00,33.53,33.75,33.53,33.57,536225.0,26.8117,26.9876,26.8117,26.8436,536225.0
2016-08-18 11:40:00,33.57,33.58,33.33,33.36,243185.0,26.8436,26.8516,26.6517,26.6757,243185.0
2016-08-18 11:50:00,33.36,33.52,33.34,33.43,209632.0,26.6757,26.8037,26.6597,26.7317,209632.0
2016-08-18 12:00:00,33.43,33.48,33.36,33.45,210356.0,26.7317,26.7717,26.6757,26.7477,210356.0
2016-08-18 12:10:00,33.45,33.5,33.36,33.37,180424.0,26.7477,26.7877,26.6757,26.6837,180424.0
2016-08-18 12:20:00,33.37,33.44,33.24,33.25,212882.0,26.6837,26.7397,26.5798,26.5878,212882.0
2016-08-18 12:30:00,33.24,33.29,33.16,33.29,309925.0,26.5798,26.6197,26.5158,26.6197,309925.0
2016-08-18 12:40:00,33.29,33.61,33.26,33.56,353709.0,26.6197,26.8756,26.5958,26.8356,353709.0
2016-08-18 12:50:00,33.56,33.67,33.52,33.64,112239.0,26.8356,26.9236,26.8037,26.8996,112239.0
2016-08-18 13:00:00,33.64,33.68,33.57,33.63,137692.0,26.8996,26.9316,26.8436,26.8916,137692.0
2016-08-18 13:10:00,33.63,33.9,33.62,33.87,369700.0,26.8916,27.1075,26.8836,27.0835,369700.0
2016-08-18 13:20:00,33.87,33.88,33.72,33.74,129375.0,27.0835,27.0915,26.9636,26.9796,129375.0
2016-08-18 13:30:00,33.73,33.87,33.69,33.82,85310.0,26.9716,27.0835,26.9396,27.0435,85310.0
2016-08-18 13:40:00,33.82,33.82,33.62,33.64,189199.0,27.0435,27.0435,26.8836,26.8996,189199.0
2016-08-18 13:50:00,33.64,33.66,33.6,33.65,99522.0,26.8996,26.9156,26.8676,26.9076,99522.0
2016-08-18 14:00:00,33.65,33.66,33.53,33.57,182821.0,26.9076,26.9156,26.8117,26.8436,182821.0
2016-08-18 14:10:00,33.57,33.61,33.38,33.38,171867.0,26.8436,26.8756,26.6917,26.6917,171867.0
2016-08-18 14:20:00,33.37,33.44,33.32,33.4,191755.0,26.6837,26.7397,26.6437,26.7077,191755.0
2016-08-18 14:30:00,33.39,33.65,33.36,33.65,208389.0,26.6997,26.9076,26.6757,26.9076,208389.0
2016-08-18 14:40:00,33.64,33.72,33.59,33.62,141895.0,26.8996,26.9636,26.8596,26.8836,141895.0
2016-08-18 14:50:00,33.62,33.68,33.55,33.66,110245.0,26.8836,26.9316,26.8276,26.9156,110245.0
2016-08-18 15:00:00,33.66,33.69,33.61,33.69,127906.0,26.9156,26.9396,26.8756,26.9396,127906.0
2016-08-18 15:10:00,33.69,33.74,33.63,33.71,114240.0,26.9396,26.9796,26.8916,26.9556,114240.0
2016-08-18 15:20:00,33.72,33.77,33.67,33.71,179178.0,26.9636,27.0036,26.9236,26.9556,179178.0
2016-08-18 15:30:00,33.7,33.78,33.66,33.71,226105.0,26.9476,27.0116,26.9156,26.9556,226105.0
2016-08-18 15:40:00,33.72,33.73,33.65,33.71,476531.0,26.9636,26.9716,26.9076,26.9556,476531.0
2016-08-18 15:50:00,33.7,33.89,33.7,33.87,997626.0,26.9476,27.0995,26.9476,27.0835,997626.0
2016-08-19 09:30:00,33.57,34.0,33.36,33.92,631073.0,26.8436,27.1875,26.6757,27.1235,631073.0
2016-08-19 09:40:00,33.92,34.35,33.9,34.29,413881.0,27.1235,27.4673,27.1075,27.4194,413881.0
2016-08-19 09:50:00,34.27,34.39,34.25,34.34,357400.0,27.4034,27.4993,27.3874,27.4594,357400.0
2016-08-19 10:00:00,34.34,34.39,34.28,34.35,306575.0,27.4594,27.4993,27.4114,27.4673,306575.0
2016-08-19 10:10:00,34.35,34.35,34.17,34.35,330809.0,27.4673,27.4673,27.3234,27.4673,330809.0
2016-08-19 10:20:00,34.34,34.57,34.33,34.53,305454.0,27.4594,27.6433,27.4514,27.6113,305454.0
2016-08-19 10:30:00,34.54,34.59,34.48,34.57,155389.0,27.6193,27.6593,27.5713,27.6433,155389.0
2016-08-19 10:40:00,34.58,34.58,34.33,34.36,175547.0,27.6513,27.6513,27.4514,27.4753,175547.0
2016-08-19 10:50:00,34.35,34.35,34.19,34.21,256098.0,27.4673,27.4673,27.3394,27.3554,256098.0
2016-08-19 11:00:00,34.21,34.33,34.14,34.32,257500.0,27.3554,27.4514,27.2994,27.4434,257500.0
2016-08-19 11:10:00,34.33,34.4,34.31,34.37,214982.0,27.4514,27.5073,27.4354,27.4833,214982.0
2016-08-19 11:20:00,34.37,34.44,34.34,34.36,153396.0,27.4833,27.5393,27.4594,27.4753,153396.0
2016-08-19 11:30:00,34.36,34.4,34.24,34.25,133697.0,27.4753,27.5073,27.3794,27.3874,133697.0
2016-08-19 11:40:00,34.25,34.29,34.16,34.28,94896.0,27.3874,27.4194,27.3154,27.4114,94896.0
2016-08-19 11:50:00,34.29,34.35,34.23,34.35,134788.0,27.4194,27.4673,27.3714,27.4673,134788.0
2016-08-19 12:00:00,34.35,34.47,34.34,34.38,157997.0,27.4673,27.5633,27.4594,27.4913,157997.0
2016-08-19 12:10:00,34.39,34.42,34.35,34.39,100204.0,27.4993,27.5233,27.4673,27.4993,100204.0
2016-08-19 12:20:00,34.39,34.45,34.35,34.45,99876.0,27.4993,27.5473,27.4673,27.5473,99876.0
2016-08-19 12:30:00,34.45,34.45,34.37,34.44,83062.0,27.5473,27.5473,27.4833,27.5393,83062.0
2016-08-19 12:40:00,34.45,34.5,34.43,34.44,62065.0,27.5473,27.5873,27.5313,27.5393,62065.0
2016-08-19 12:50:00,34.44,34.45,34.37,34.4,74164.0,27.5393,27.5473,27.4833,27.5073,74164.0
2016-08-19 13:00:00,34.4,34.44,34.38,34.44,65464.0,27.5073,27.5393,27.4913,27.5393,65464.0
2016-08-19 13:10:00,34.44,34.45,34.4,34.43,61430.0,27.5393,27.5473,27.5073,27.5313,61430.0
2016-08-19 13:20:00,34.42,34.48,34.42,34.48,112039.0,27.5233,27.5713,27.5233,27.5713,112039.0
2016-08-19 13:30:00,34.48,34.58,34.47,34.5,124414.0,27.5713,27.6513,27.5633,27.5873,124414.0
2016-08-19 13:40:00,34.5,34.6,34.49,34.54,116871.0,27.5873,27.6673,27.5793,27.6193,116871.0
2016-08-19 13:50:00,34.54,34.56,34.53,34.55,79594.0,27.6193,27.6353,27.6113,27.6273,79594.0
2016-08-19 14:00:00,34.55,34.65,34.54,34.65,94333.0,27.6273,27.7072,27.6193,27.7072,94333.0
2016-08-19 14:10:00,34.65,34.7,34.62,34.63,96333.0,27.7072,27.7472,27.6832,27.6912,96333.0
2016-08-19 14:20:00,34.63,34.66,34.55,34.59,73588.0,27.6912,27.7152,27.6273,27.6593,73588.0
2016-08-19 14:30:00,34.59,34.61,34.49,34.53,163668.0,27.6593,27.6753,27.5793,27.6113,163668.0
2016-08-19 14:40:00,34.52,34.59,34.5,34.53,59092.0,27.6033,27.6593,27.5873,27.6113,59092.0
2016-08-19 14:50:00,34.53,34.58,34.5,34.55,62060.0,27.6113,27.6513,27.5873,27.6273,62060.0
2016-08-19 15:00:00,34.55,34.64,34.54,34.64,77394.0,27.6273,27.6992,27.6193,27.6992,77394.0
2016-08-19 15:10:00,34.64,34.65,34.6,34.63,100265.0,27.6992,27.7072,27.6673,27.6912,100265.0
2016-08-19 15:20:00,34.63,34.65,34.59,34.63,91993.0,27.6912,27.7072,27.6593,27.6912,91993.0
2016-08-19 15:30:00,34.63,34.7,34.62,34.65,161245.0,27.6912,27.7472,27.6832,27.7072,161245.0
2016-08-19 15:40:00,34.66,34.67,34.64,34.66,127471.0,27.7152,27.7232,27.6992,27.7152,127471.0
2016-08-19 15:50:00,34.65,34.75,34.65,34.71,661977.0,27.7072,27.7872,27.7072,27.7552,661977.0
2016-08-22 09:30:00,34.7,34.95,34.6,34.81,399134.0,27.7472,27.9471,27.6673,27.8352,399134.0
2016-08-22 09:40:00,34.81,34.98,34.55,34.56,212103.0,27.8352,27.9711,27.6273,27.6353,212103.0
2016-08-22 09:50:00,34.56,34.81,34.51,34.81,194687.0,27.6353,27.8352,27.5953,27.8352,194687.0
2016-08-22 10:00:00,34.8,34.84,34.53,34.65,143945.0,27.8272,27.8592,27.6113,27.7072,143945.0
2016-08-22 10:10:00,34.66,34.76,34.65,34.71,125949.0,27.7152,27.7952,27.7072,27.7552,125949.0
2016-08-22 10:20:00,34.71,34.78,34.61,34.7,83940.0,27.7552,27.8112,27.6753,27.7472,83940.0
2016-08-22 10:30:00,34.71,34.79,34.67,34.67,90270.0,27.7552,27.8192,27.7232,27.7232,90270.0
2016-08-22 10:40:00,34.67,34.68,34.5,34.54,98573.0,27.7232,27.7312,27.5873,27.6193,98573.0
2016-08-22 10:50:00,34.54,34.61,34.45,34.47,98965.0,27.6193,27.6753,27.5473,27.5633,98965.0
2016-08-22 11:00:00,34.48,34.55,34.47,34.52,174913.0,27.5713,27.6273,27.5633,27.6033,174913.0
2016-08-22 11:10:00,34.51,34.67,34.51,34.53,141325.0,27.5953,27.7232,27.5953,27.6113,141325.0
2016-08-22 11:20:00,34.53,34.58,34.43,34.45,136814.0,27.6113,27.6513,27.5313,27.5473,136814.0
2016-08-22 11:30:00,34.45,34.47,34.39,34.41,95595.0,27.5473,27.5633,27.4993,27.5153,95595.0
2016-08-22 11:40:00,34.42,34.49,34.38,34.43,83141.0,27.5233,27.5793,27.4913,27.5313,83141.0
2016-08-22 11:50:00,34.42,34.54,34.42,34.51,94225.0,27.5233,27.6193,27.5233,27.5953,94225.0
2016-08-22 12:00:00,34.51,34.55,34.49,34.54,87637.0,27.5953,27.6273,27.5793,27.6193,87637.0
2016-08-22 12:10:00,34.54,34.61,34.52,34.61,54947.0,27.6193,27.6753,27.6033,27.6753,54947.0
2016-08-22 12:20:00,34.6,34.78,34.59,34.74,75410.0,27.6673,27.8112,27.6593,27.7792,75410.0
2016-08-22 12:30:00,34.75,34.78,34.72,34.74,60265.0,27.7872,27.8112,27.7632,27.7792,60265.0
2016-08-22 12:40:00,34.75,34.79,34.72,34.77,63296.0,27.7872,27.8192,27.7632,27.8032,63296.0
2016-08-22 12:50:00,34.77,34.83,34.76,34.82,53052.0,27.8032,27.8512,27.7952,27.8432,53052.0
2016-08-22 13:00:00,34.82,34.92,34.78,34.83,130257.0,27.8432,27.9231,27.8112,27.8512,130257.0
2016-08-22 13:10:00,34.83,34.85,34.76,34.8,90974.0,27.8512,27.8672,27.7952,27.8272,90974.0
2016-08-22 13:20:00,34.81,34.84,34.66,34.66,68295.0,27.8352,27.8592,27.7152,27.7152,68295.0
2016-08-22 13:30:00,34.66,34.73,34.61,34.63,62643.0,27.7152,27.7712,27.6753,27.6912,62643.0
2016-08-22 13:40:00,34.64,34.76,34.64,34.72,57185.0,27.6992,27.7952,27.6992,27.7632,57185.0
2016-08-22 13:50:00,34.72,34.79,34.71,34.73,63412.0,27.7632,27.8192,27.7552,27.7712,63412.0
2016-08-22 14:00:00,34.74,34.82,34.74,34.79,61276.0,27.7792,27.8432,27.7792,27.8192,61276.0
2016-08-22 14:10:00,34.79,34.85,34.78,34.82,40372.0,27.8192,27.8672,27.8112,27.8432,40372.0
2016-08-22 14:20:00,34.83,34.89,34.78,34.8,60697.0,27.8512,27.8992,27.8112,27.8272,60697.0
2016-08-22 14:30:00,34.8,34.82,34.79,34.79,47093.0,27.8272,27.8432,27.8192,27.8192,47093.0
2016-08-22 14:40:00,34.8,34.83,34.79,34.8,46588.0,27.8272,27.8512,27.8192,27.8272,46588.0
2016-08-22 14:50:00,34.8,34.81,34.75,34.76,42478.0,27.8272,27.8352,27.7872,27.7952,42478.0
2016-08-22 15:00:00,34.76,34.84,34.76,34.81,63866.0,27.7952,27.8592,27.7952,27.8352,63866.0
2016-08-22 15:10:00,34.8,34.81,34.76,34.76,78556.0,27.8272,27.8352,27.7952,27.7952,78556.0
2016-08-22 15:20:00,34.76,34.77,34.74,34.74,76042.0,27.7952,27.8032,27.7792,27.7792,76042.0
2016-08-22 15:30:00,34.74,34.77,34.72,34.72,87724.0,27.7792,27.8032,27.7632,27.7632,87724.0
2016-08-22 15:40:00,34.72,34.78,34.72,34.74,156777.0,27.7632,27.8112,27.7632,27.7792,156777.0
2016-08-22 15:50:00,34.74,34.75,34.64,34.71,642619.0,27.7792,27.7872,27.6992,27.7552,642619.0
2016-08-23 09:30:00,34.88,35.0,34.87,34.9,128332.0,27.8912,27.9871,27.8832,27.9071,128332.0
2016-08-23 09:40:00,34.9,34.99,34.89,34.94,69696.0,27.9071,27.9791,27.8992,27.9391,69696.0
2016-08-23 09:50:00,34.95,35.05,34.77,34.98,348668.0,27.9471,28.0271,27.8032,27.9711,348668.0
2016-08-23 10:00:00,34.98,35.11,34.96,35.07,181172.0,27.9711,28.0751,27.9551,28.0431,181172.0
2016-08-23 10:10:00,35.07,35.18,35.05,35.05,115262.0,28.0431,28.131,28.0271,28.0271,115262.0
2016-08-23 10:20:00,35.05,35.11,34.98,35.02,96567.0,28.0271,28.0751,27.9711,28.0031,96567.0
2016-08-23 10:30:00,35.02,35.15,35.02,35.15,112347.0,28.0031,28.1071,28.0031,28.1071,112347.0
2016-08-23 10:40:00,35.15,35.21,35.12,35.16,76662.0,28.1071,28.155,28.0831,28.1151,76662.0
2016-08-23 10:50:00,35.17,35.25,35.14,35.17,86435.0,28.123,28.187,28.0991,28.123,86435.0
2016-08-23 11:00:00,35.18,35.18,35.08,35.12,71638.0,28.131,28.131,28.0511,28.0831,71638.0
2016-08-23 11:10:00,35.13,35.21,35.12,35.19,100956.0,28.0911,28.155,28.0831,28.139,100956.0
2016-08-23 11:20:00,35.19,35.24,35.12,35.16,77782.0,28.139,28.179,28.0831,28.1151,77782.0
2016-08-23 11:30:00,35.17,35.26,35.16,35.21,82839.0,28.123,28.195,28.1151,28.155,82839.0
2016-08-23 11:40:00,35.21,35.26,35.2,35.2,59956.0,28.155,28.195,28.147,28.147,59956.0
2016-08-23 11:50:00,35.2,35.26,35.2,35.22,46998.0,28.147,28.195,28.147,28.163,46998.0
2016-08-23 12:00:00,35.22,35.24,35.09,35.1,76967.0,28.163,28.179,28.0591,28.0671,76967.0
2016-08-23 12:10:00,35.1,35.2,35.09,35.12,69473.0,28.0671,28.147,28.0591,28.0831,69473.0
2016-08-23 12:20:00,35.13,35.2,35.12,35.17,55514.0,28.0911,28.147,28.0831,28.123,55514.0
2016-08-23 12:30:00,35.17,35.23,35.16,35.21,41139.0,28.123,28.171,28.1151,28.155,41139.0
2016-08-23 12:40:00,35.22,35.25,35.15,35.19,99161.0,28.163,28.187,28.1071,28.139,99161.0
2016-08-23 12:50:00,35.19,35.19,35.11,35.14,38460.0,28.139,28.139,28.0751,28.0991,38460.0
2016-08-23 13:00:00,35.15,35.16,35.05,35.09,89771.0,28.1071,28.1151,28.0271,28.0591,89771.0
2016-08-23 13:10:00,35.1,35.14,35.05,35.08,73044.0,28.0671,28.0991,28.0271,28.0511,73044.0
2016-08-23 13:20:00,35.09,35.1,35.01,35.02,66345.0,28.0591,28.0671,27.9951,28.0031,66345.0
2016-08-23 13:30:00,35.03,35.05,34.97,34.98,68892.0,28.0111,28.0271,27.9631,27.9711,68892.0
2016-08-23 13:40:00,35.0,35.06,35.0,35.05,68528.0,27.9871,28.0351,27.9871,28.0271,68528.0
2016-08-23 13:50:00,35.06,35.13,35.05,35.09,45633.0,28.0351,28.0911,28.0271,28.0591,45633.0
2016-08-23 14:00:00,35.09,35.14,35.07,35.11,65362.0,28.0591,28.0991,28.0431,28.0751,65362.0
2016-08-23 14:10:00,35.12,35.15,35.08,35.1,46109.0,28.0831,28.1071,28.0511,28.0671,46109.0
2016-08-23 14:20:00,35.1,35.15,35.09,35.14,60276.0,28.0671,28.1071,28.0591,28.0991,60276.0
2016-08-23 14:30:00,35.15,35.15,35.06,35.07,72059.0,28.1071,28.1071,28.0351,28.0431,72059.0
2016-08-23 14:40:00,35.07,35.08,35.0,35.0,59391.0,28.0431,28.0511,27.9871,27.9871,59391.0
2016-08-23 14:50:00,35.01,35.06,34.96,35.05,71138.0,27.9951,28.0351,27.9551,28.0271,71138.0
2016-08-23 15:00:00,35.05,35.09,35.05,35.09,48835.0,28.0271,28.0591,28.0271,28.0591,48835.0
2016-08-23 15:10:00,35.09,35.15,35.09,35.11,66477.0,28.0591,28.1071,28.0591,28.0751,66477.0
2016-08-23 15:20:00,35.12,35.12,35.07,35.11,59275.0,28.0831,28.0831,28.0431,28.0751,59275.0
2016-08-23 15:30:00,35.11,35.11,35.0,35.01,90971.0,28.0751,28.0751,27.9871,27.9951,90971.0
2016-08-23 15:40:00,35.01,35.06,35.01,35.02,111995.0,27.9951,28.0351,27.9951,28.0031,111995.0
2016-08-23 15:50:00,35.01,35.05,34.99,35.0,279945.0,27.9951,28.0271,27.9791,27.9871,279945.0
2016-08-24 09:30:00,35.16,35.47,35.15,35.36,269274.0,28.1151,28.3629,28.1071,28.275,269274.0
2016-08-24 09:40:00,35.36,35.38,35.1,35.19,283676.0,28.275,28.291,28.0671,28.139,283676.0
2016-08-24 09:50:00,35.2,35.21,35.05,35.16,114461.0,28.147,28.155,28.0271,28.1151,114461.0
2016-08-24 10:00:00,35.17,35.18,35.0,35.08,118498.0,28.123,28.131,27.9871,28.0511,118498.0
2016-08-24 10:10:00,35.08,35.08,35.02,35.05,56423.0,28.0511,28.0511,28.0031,28.0271,56423.0
2016-08-24 10:20:00,35.05,35.11,35.02,35.03,158086.0,28.0271,28.0751,28.0031,28.0111,158086.0
2016-08-24 10:30:00,35.02,35.04,34.96,35.01,71718.0,28.0031,28.0191,27.9551,27.9951,71718.0
2016-08-24 10:40:00,35.02,35.04,34.94,34.98,60633.0,28.0031,28.0191,27.9391,27.9711,60633.0
2016-08-24 10:50:00,34.98,35.0,34.9,34.91,41581.0,27.9711,27.9871,27.9071,27.9151,41581.0
2016-08-24 11:00:00,34.92,35.01,34.92,35.0,84877.0,27.9231,27.9951,27.9231,27.9871,84877.0
2016-08-24 11:10:00,34.99,35.04,34.96,34.99,48620.0,27.9791,28.0191,27.9551,27.9791,48620.0
2016-08-24 11:20:00,35.0,35.04,34.97,35.04,40432.0,27.9871,28.0191,27.9631,28.0191,40432.0
2016-08-24 11:30:00,35.04,35.04,34.9,34.91,35111.0,28.0191,28.0191,27.9071,27.9151,35111.0
2016-08-24 11:40:00,34.92,34.92,34.75,34.76,87670.0,27.9231,27.9231,27.7872,27.7952,87670.0
2016-08-24 11:50:00,34.77,34.81,34.71,34.8,62246.0,27.8032,27.8352,27.7552,27.8272,62246.0
2016-08-24 12:00:00,34.81,34.89,34.8,34.88,72682.0,27.8352,27.8992,27.8272,27.8912,72682.0
2016-08-24 12:10:00,34.88,34.91,34.81,34.9,100098.0,27.8912,27.9151,27.8352,27.9071,100098.0
2016-08-24 12:20:00,34.9,34.91,34.85,34.86,40017.0,27.9071,27.9151,27.8672,27.8752,40017.0
2016-08-24 12:30:00,34.86,34.87,34.82,34.87,67801.0,27.8752,27.8832,27.8432,27.8832,67801.0
2016-08-24 12:40:00,34.87,34.89,34.87,34.89,15005.0,27.8832,27.8992,27.8832,27.8992,15005.0
2016-08-24 12:50:00,34.89,34.89,34.87,34.89,48821.0,27.8992,27.8992,27.8832,27.8992,48821.0
2016-08-24 13:00:00,34.89,34.96,34.85,34.96,73982.0,27.8992,27.9551,27.8672,27.9551,73982.0
2016-08-24 13:10:00,34.95,34.98,34.92,34.98,52191.0,27.9471,27.9711,27.9231,27.9711,52191.0
2016-08-24 13:20:00,34.98,34.99,34.94,34.97,38783.0,27.9711,27.9791,27.9391,27.9631,38783.0
2016-08-24 13:30:00,34.97,34.97,34.88,34.93,80665.0,27.9631,27.9631,27.8912,27.9311,80665.0
2016-08-24 13:40:00,34.93,35.0,34.92,34.98,37779.0,27.9311,27.9871,27.9231,27.9711,37779.0
2016-08-24 13:50:00,34.98,34.99,34.91,34.91,52039.0,27.9711,27.9791,27.9151,27.9151,52039.0
2016-08-24 14:00:00,34.91,34.92,34.82,34.83,66914.0,27.9151,27.9231,27.8432,27.8512,66914.0
2016-08-24 14:10:00,34.83,34.89,34.83,34.87,48434.0,27.8512,27.8992,27.8512,27.8832,48434.0
2016-08-24 14:20:00,34.87,34.88,34.79,34.79,57805.0,27.8832,27.8912,27.8192,27.8192,57805.0
2016-08-24 14:30:00,34.78,34.81,34.75,34.8,41323.0,27.8112,27.8352,27.7872,27.8272,41323.0
2016-08-24 14:40:00,34.81,34.89,34.8,34.84,55252.0,27.8352,27.8992,27.8272,27.8592,55252.0
2016-08-24 14:50:00,34.84,34.91,34.83,34.91,36249.0,27.8592,27.9151,27.8512,27.9151,36249.0
2016-08-24 15:00:00,34.91,34.91,34.81,34.82,46803.0,27.9151,27.9151,27.8352,27.8432,46803.0
2016-08-24 15:10:00,34.82,34.83,34.76,34.78,59694.0,27.8432,27.8512,27.7952,27.8112,59694.0
2016-08-24 15:20:00,34.78,34.85,34.77,34.82,49106.0,27.8112,27.8672,27.8032,27.8432,49106.0
2016-08-24 15:30:00,34.82,34.85,34.78,34.8,109476.0,27.8432,27.8672,27.8112,27.8272,109476.0
2016-08-24 15:40:00,34.79,34.82,34.77,34.82,152775.0,27.8192,27.8432,27.8032,27.8432,152775.0
2016-08-24 15:50:00,34.81,34.83,34.77,34.83,334592.0,27.8352,27.8512,27.8032,27.8512,334592.0
2016-08-25 09:30:00,34.68,34.97,34.54,34.93,151621.0,27.7312,27.9631,27.6193,27.9311,151621.0
2016-08-25 09:40:00,34.94,34.97,34.82,34.87,178385.0,27.9391,27.9631,27.8432,27.8832,178385.0
2016-08-25 09:50:00,34.86,34.94,34.73,34.94,111049.0,27.8752,27.9391,27.7712,27.9391,111049.0
2016-08-25 10:00:00,34.94,34.98,34.88,34.91,80868.0,27.9391,27.9711,27.8912,27.9151,80868.0
2016-08-25 10:10:00,34.91,34.98,34.87,34.97,41995.0,27.9151,27.9711,27.8832,27.9631,41995.0
2016-08-25 10:20:00,34.97,35.0,34.9,34.96,39341.0,27.9631,27.9871,27.9071,27.9551,39341.0
2016-08-25 10:30:00,34.96,34.96,34.9,34.93,49463.0,27.9551,27.9551,27.9071,27.9311,49463.0
2016-08-25 10:40:00,34.93,35.06,34.9,35.06,60288.0,27.9311,28.0351,27.9071,28.0351,60288.0
2016-08-25 10:50:00,35.05,35.08,34.99,35.07,60804.0,28.0271,28.0511,27.9791,28.0431,60804.0
2016-08-25 11:00:00,35.05,35.09,35.03,35.09,62699.0,28.0271,28.0591,28.0111,28.0591,62699.0
2016-08-25 11:10:00,35.08,35.14,35.0,35.14,199375.0,28.0511,28.0991,27.9871,28.0991,199375.0
2016-08-25 11:20:00,35.13,35.2,35.07,35.11,147400.0,28.0911,28.147,28.0431,28.0751,147400.0
2016-08-25 11:30:00,35.11,35.16,35.08,35.11,94250.0,28.0751,28.1151,28.0511,28.0751,94250.0
2016-08-25 11:40:00,35.11,35.12,35.03,35.05,52259.0,28.0751,28.0831,28.0111,28.0271,52259.0
2016-08-25 11:50:00,35.05,35.12,35.05,35.12,60943.0,28.0271,28.0831,28.0271,28.0831,60943.0
2016-08-25 12:00:00,35.11,35.14,35.07,35.1,51874.0,28.0751,28.0991,28.0431,28.0671,51874.0
2016-08-25 12:10:00,35.11,35.14,35.06,35.13,37349.0,28.0751,28.0991,28.0351,28.0911,37349.0
2016-08-25 12:20:00,35.14,35.18,35.11,35.15,44501.0,28.0991,28.131,28.0751,28.1071,44501.0
2016-08-25 12:30:00,35.16,35.23,35.15,35.21,41303.0,28.1151,28.171,28.1071,28.155,41303.0
2016-08-25 12:40:00,35.21,35.24,35.18,35.23,90009.0,28.155,28.179,28.131,28.171,90009.0
2016-08-25 12:50:00,35.24,35.3,35.24,35.29,48290.0,28.179,28.227,28.179,28.219,48290.0
2016-08-25 13:00:00,35.29,35.35,35.28,35.34,75094.0,28.219,28.267,28.211,28.259,75094.0
2016-08-25 13:10:00,35.34,35.35,35.33,35.33,26194.0,28.259,28.267,28.251,28.251,26194.0
2016-08-25 13:20:00,35.33,35.35,35.33,35.34,24643.0,28.251,28.267,28.251,28.259,24643.0
2016-08-25 13:30:00,35.34,35.35,35.25,35.27,53599.0,28.259,28.267,28.187,28.203,53599.0
2016-08-25 13:40:00,35.27,35.27,35.23,35.27,26099.0,28.203,28.203,28.171,28.203,26099.0
2016-08-25 13:50:00,35.26,35.3,35.26,35.29,34730.0,28.195,28.227,28.195,28.219,34730.0
2016-08-25 14:00:00,35.29,35.29,35.22,35.25,52061.0,28.219,28.219,28.163,28.187,52061.0
2016-08-25 14:10:00,35.25,35.27,35.18,35.18,40717.0,28.187,28.203,28.131,28.131,40717.0
2016-08-25 14:20:00,35.19,35.19,35.14,35.16,60581.0,28.139,28.139,28.0991,28.1151,60581.0
2016-08-25 14:30:00,35.15,35.19,35.12,35.14,43732.0,28.1071,28.139,28.0831,28.0991,43732.0
2016-08-25 14:40:00,35.14,35.15,35.07,35.09,54845.0,28.0991,28.1071,28.0431,28.0591,54845.0
2016-08-25 14:50:00,35.09,35.1,35.04,35.06,41013.0,28.0591,28.0671,28.0191,28.0351,41013.0
2016-08-25 15:00:00,35.07,35.11,35.04,35.11,55614.0,28.0431,28.0751,28.0191,28.0751,55614.0
2016-08-25 15:10:00,35.11,35.11,35.07,35.09,50264.0,28.0751,28.0751,28.0431,28.0591,50264.0
2016-08-25 15:20:00,35.09,35.12,35.07,35.08,60566.0,28.0591,28.0831,28.0431,28.0511,60566.0
2016-08-25 15:30:00,35.08,35.1,35.04,35.04,96343.0,28.0511,28.0671,28.0191,28.0191,96343.0
2016-08-25 15:40:00,35.04,35.05,35.0,35.02,156827.0,28.0191,28.0271,27.9871,28.0031,156827.0
2016-08-25 15:50:00,35.02,35.04,34.99,35.04,327229.0,28.0031,28.0191,27.9791,28.0191,327229.0
2016-08-26 09:30:00,35.1,35.49,35.03,35.36,153340.0,28.0671,28.3789,28.0111,28.275,153340.0
2016-08-26 09:40:00,35.37,35.4,35.17,35.17,230852.0,28.283,28.307,28.123,28.123,230852.0
2016-08-26 09:50:00,35.16,35.25,35.14,35.18,61474.0,28.1151,28.187,28.0991,28.131,61474.0
2016-08-26 10:00:00,35.17,35.42,35.11,35.19,112987.0,28.123,28.323,28.0751,28.139,112987.0
2016-08-26 10:10:00,35.19,35.35,35.06,35.27,129066.0,28.139,28.267,28.0351,28.203,129066.0
2016-08-26 10:20:00,35.27,35.35,35.26,35.31,139805.0,28.203,28.267,28.195,28.235,139805.0
2016-08-26 10:30:00,35.31,35.33,35.2,35.24,42870.0,28.235,28.251,28.147,28.179,42870.0
2016-08-26 10:40:00,35.25,35.33,35.19,35.32,38327.0,28.187,28.251,28.139,28.243,38327.0
2016-08-26 10:50:00,35.32,35.32,35.17,35.2,91216.0,28.243,28.243,28.123,28.147,91216.0
2016-08-26 11:00:00,35.21,35.28,35.2,35.23,41873.0,28.155,28.211,28.147,28.171,41873.0
2016-08-26 11:10:00,35.23,35.25,35.2,35.23,44500.0,28.171,28.187,28.147,28.171,44500.0
2016-08-26 11:20:00,35.24,35.31,35.24,35.25,23081.0,28.179,28.235,28.179,28.187,23081.0
2016-08-26 11:30:00,35.26,35.29,35.21,35.25,41848.0,28.195,28.219,28.155,28.187,41848.0
2016-08-26 11:40:00,35.25,35.25,35.13,35.19,49665.0,28.187,28.187,28.0911,28.139,49665.0
2016-08-26 11:50:00,35.19,35.19,35.03,35.04,63250.0,28.139,28.139,28.0111,28.0191,63250.0
2016-08-26 12:00:00,35.04,35.04,34.86,34.88,81974.0,28.0191,28.0191,27.8752,27.8912,81974.0
2016-08-26 12:10:00,34.87,34.91,34.76,34.88,71435.0,27.8832,27.9151,27.7952,27.8912,71435.0
2016-08-26 12:20:00,34.88,34.91,34.83,34.86,100230.0,27.8912,27.9151,27.8512,27.8752,100230.0
2016-08-26 12:30:00,34.85,34.92,34.81,34.89,61557.0,27.8672,27.9231,27.8352,27.8992,61557.0
2016-08-26 12:40:00,34.89,34.93,34.86,34.91,33782.0,27.8992,27.9311,27.8752,27.9151,33782.0
2016-08-26 12:50:00,34.92,34.95,34.87,34.89,55185.0,27.9231,27.9471,27.8832,27.8992,55185.0
2016-08-26 13:00:00,34.9,35.01,34.89,34.98,56248.0,27.9071,27.9951,27.8992,27.9711,56248.0
2016-08-26 13:10:00,34.98,34.99,34.89,34.89,28889.0,27.9711,27.9791,27.8992,27.8992,28889.0
2016-08-26 13:20:00,34.9,34.96,34.88,34.95,25913.0,27.9071,27.9551,27.8912,27.9471,25913.0
2016-08-26 13:30:00,34.94,34.96,34.92,34.96,22466.0,27.9391,27.9551,27.9231,27.9551,22466.0
2016-08-26 13:40:00,34.96,34.97,34.87,34.88,37162.0,27.9551,27.9631,27.8832,27.8912,37162.0
2016-08-26 13:50:00,34.88,34.91,34.84,34.86,97692.0,27.8912,27.9151,27.8592,27.8752,97692.0
2016-08-26 14:00:00,34.85,34.9,34.84,34.87,55140.0,27.8672,27.9071,27.8592,27.8832,55140.0
2016-08-26 14:10:00,34.88,34.91,34.76,34.78,66782.0,27.8912,27.9151,27.7952,27.8112,66782.0
2016-08-26 14:20:00,34.79,34.82,34.75,34.81,65511.0,27.8192,27.8432,27.7872,27.8352,65511.0
2016-08-26 14:30:00,34.8,34.84,34.75,34.82,104538.0,27.8272,27.8592,27.7872,27.8432,104538.0
2016-08-26 14:40:00,34.82,34.83,34.75,34.77,40919.0,27.8432,27.8512,27.7872,27.8032,40919.0
2016-08-26 14:50:00,34.77,34.83,34.74,34.81,55191.0,27.8032,27.8512,27.7792,27.8352,55191.0
2016-08-26 15:00:00,34.81,34.86,34.78,34.82,81344.0,27.8352,27.8752,27.8112,27.8432,81344.0
2016-08-26 15:10:00,34.82,34.83,34.78,34.78,93231.0,27.8432,27.8512,27.8112,27.8112,93231.0
2016-08-26 15:20:00,34.79,34.94,34.76,34.91,100773.0,27.8192,27.9391,27.7952,27.9151,100773.0
2016-08-26 15:30:00,34.91,34.95,34.9,34.93,116556.0,27.9151,27.9471,27.9071,27.9311,116556.0
2016-08-26 15:40:00,34.94,35.01,34.93,35.01,136899.0,27.9391,27.9951,27.9311,27.9951,136899.0
2016-08-26 15:50:00,35.01,35.04,34.97,34.99,224219.0,27.9951,28.0191,27.9631,27.9791,224219.0
2016-08-29 09:30:00,35.1,35.27,35.03,35.17,75290.0,28.0671,28.203,28.0111,28.123,75290.0
2016-08-29 09:40:00,35.18,35.35,35.17,35.25,40599.0,28.131,28.267,28.123,28.187,40599.0
2016-08-29 09:50:00,35.24,35.33,35.23,35.24,33277.0,28.179,28.251,28.171,28.179,33277.0
2016-08-29 10:00:00,35.27,35.36,35.27,35.34,59549.0,28.203,28.275,28.203,28.259,59549.0
2016-08-29 10:10:00,35.35,35.39,35.32,35.33,31169.0,28.267,28.299,28.243,28.251,31169.0
2016-08-29 10:20:00,35.32,35.33,35.27,35.28,29428.0,28.243,28.251,28.203,28.211,29428.0
2016-08-29 10:30:00,35.28,35.29,35.11,35.14,84154.0,28.211,28.219,28.0751,28.0991,84154.0
2016-08-29 10:40:00,35.13,35.15,35.1,35.11,67357.0,28.0911,28.1071,28.0671,28.0751,67357.0
2016-08-29 10:50:00,35.12,35.19,35.1,35.17,36216.0,28.0831,28.139,28.0671,28.123,36216.0
2016-08-29 11:00:00,35.17,35.17,35.13,35.17,27414.0,28.123,28.123,28.0911,28.123,27414.0
2016-08-29 11:10:00,35.16,35.21,35.15,35.16,26957.0,28.1151,28.155,28.1071,28.1151,26957.0
2016-08-29 11:20:00,35.16,35.19,35.13,35.18,37725.0,28.1151,28.139,28.0911,28.131,37725.0
2016-08-29 11:30:00,35.19,35.22,35.17,35.18,28645.0,28.139,28.163,28.123,28.131,28645.0
2016-08-29 11:40:00,35.18,35.24,35.18,35.23,37010.0,28.131,28.179,28.131,28.171,37010.0
2016-08-29 11:50:00,35.23,35.25,35.19,35.23,29573.0,28.171,28.187,28.139,28.171,29573.0
2016-08-29 12:00:00,35.23,35.25,35.2,35.24,33735.0,28.171,28.187,28.147,28.179,33735.0
2016-08-29 12:10:00,35.25,35.26,35.22,35.23,27414.0,28.187,28.195,28.163,28.171,27414.0
2016-08-29 12:20:00,35.22,35.23,35.2,35.2,23082.0,28.163,28.171,28.147,28.147,23082.0
2016-08-29 12:30:00,35.2,35.23,35.19,35.19,30899.0,28.147,28.171,28.139,28.139,30899.0
2016-08-29 12:40:00,35.19,35.22,35.18,35.2,28693.0,28.139,28.163,28.131,28.147,28693.0
2016-08-29 12:50:00,35.21,35.26,35.2,35.22,31599.0,28.155,28.195,28.147,28.163,31599.0
2016-08-29 13:00:00,35.22,35.24,35.2,35.23,37959.0,28.163,28.179,28.147,28.171,37959.0
2016-08-29 13:10:00,35.24,35.25,35.22,35.25,31481.0,28.179,28.187,28.163,28.187,31481.0
2016-08-29 13:20:00,35.24,35.27,35.18,35.18,62047.0,28.179,28.203,28.131,28.131,62047.0
2016-08-29 13:30:00,35.19,35.19,35.18,35.18,13134.0,28.139,28.139,28.131,28.131,13134.0
2016-08-29 13:40:00,35.18,35.24,35.18,35.24,30035.0,28.131,28.179,28.131,28.179,30035.0
2016-08-29 13:50:00,35.24,35.25,35.23,35.23,34129.0,28.179,28.187,28.171,28.171,34129.0
2016-08-29 14:00:00,35.23,35.25,35.21,35.22,53768.0,28.171,28.187,28.155,28.163,53768.0
2016-08-29 14:10:00,35.22,35.25,35.19,35.2,39193.0,28.163,28.187,28.139,28.147,39193.0
2016-08-29 14:20:00,35.2,35.2,35.15,35.17,40000.0,28.147,28.147,28.1071,28.123,40000.0
2016-08-29 14:30:00,35.16,35.18,35.16,35.18,26710.0,28.1151,28.131,28.1151,28.131,26710.0
2016-08-29 14:40:00,35.18,35.18,35.12,35.12,61926.0,28.131,28.131,28.0831,28.0831,61926.0
2016-08-29 14:50:00,35.12,35.13,35.11,35.13,43370.0,28.0831,28.0911,28.0751,28.0911,43370.0
2016-08-29 15:00:00,35.12,35.2,35.12,35.2,48192.0,28.0831,28.147,28.0831,28.147,48192.0
2016-08-29 15:10:00,35.2,35.23,35.2,35.23,34690.0,28.147,28.171,28.147,28.171,34690.0
2016-08-29 15:20:00,35.23,35.25,35.2,35.23,45483.0,28.171,28.187,28.147,28.171,45483.0
2016-08-29 15:30:00,35.23,35.24,35.2,35.23,41769.0,28.171,28.179,28.147,28.171,41769.0
2016-08-29 15:40:00,35.23,35.23,35.18,35.19,65289.0,28.171,28.171,28.131,28.139,65289.0
2016-08-29 15:50:00,35.18,35.19,35.11,35.13,227255.0,28.131,28.139,28.0751,28.0911,227255.0
2016-08-30 09:30:00,35.14,35.23,35.0,35.11,98150.0,28.0991,28.171,27.9871,28.0751,98150.0
2016-08-30 09:40:00,35.12,35.14,34.99,35.12,61276.0,28.0831,28.0991,27.9791,28.0831,61276.0
2016-08-30 09:50:00,35.1,35.17,35.07,35.16,71672.0,28.0671,28.123,28.0431,28.1151,71672.0
2016-08-30 10:00:00,35.17,35.2,35.11,35.13,128544.0,28.123,28.147,28.0751,28.0911,128544.0
2016-08-30 10:10:00,35.12,35.16,35.09,35.1,78660.0,28.0831,28.1151,28.0591,28.0671,78660.0
2016-08-30 10:20:00,35.11,35.16,35.1,35.14,97546.0,28.0751,28.1151,28.0671,28.0991,97546.0
2016-08-30 10:30:00,35.14,35.14,34.94,34.95,50184.0,28.0991,28.0991,27.9391,27.9471,50184.0
2016-08-30 10:40:00,34.94,34.98,34.93,34.97,58120.0,27.9391,27.9711,27.9311,27.9631,58120.0
2016-08-30 10:50:00,34.97,34.98,34.93,34.94,27473.0,27.9631,27.9711,27.9311,27.9391,27473.0
2016-08-30 11:00:00,34.94,35.03,34.93,35.0,36040.0,27.9391,28.0111,27.9311,27.9871,36040.0
2016-08-30 11:10:00,35.01,35.05,35.01,35.01,30414.0,27.9951,28.0271,27.9951,27.9951,30414.0
2016-08-30 11:20:00,35.01,35.08,34.98,35.07,48092.0,27.9951,28.0511,27.9711,28.0431,48092.0
2016-08-30 11:30:00,35.07,35.08,34.99,35.04,22397.0,28.0431,28.0511,27.9791,28.0191,22397.0
2016-08-30 11:40:00,35.04,35.04,34.96,34.96,17888.0,28.0191,28.0191,27.9551,27.9551,17888.0
2016-08-30 11:50:00,34.96,35.03,34.96,35.03,12125.0,27.9551,28.0111,27.9551,28.0111,12125.0
2016-08-30 12:00:00,35.03,35.08,35.02,35.07,11315.0,28.0111,28.0511,28.0031,28.0431,11315.0
2016-08-30 12:10:00,35.07,35.08,35.01,35.02,24676.0,28.0431,28.0511,27.9951,28.0031,24676.0
2016-08-30 12:20:00,35.03,35.03,34.97,34.97,18361.0,28.0111,28.0111,27.9631,27.9631,18361.0
2016-08-30 12:30:00,34.97,35.01,34.97,34.99,14308.0,27.9631,27.9951,27.9631,27.9791,14308.0
2016-08-30 12:40:00,35.0,35.0,34.96,34.97,13719.0,27.9871,27.9871,27.9551,27.9631,13719.0
2016-08-30 12:50:00,34.97,34.99,34.95,34.96,26039.0,27.9631,27.9791,27.9471,27.9551,26039.0
2016-08-30 13:00:00,34.95,34.96,34.92,34.95,22848.0,27.9471,27.9551,27.9231,27.9471,22848.0
2016-08-30 13:10:00,34.95,34.96,34.91,34.91,19420.0,27.9471,27.9551,27.9151,27.9151,19420.0
2016-08-30 13:20:00,34.91,34.91,34.89,34.89,22676.0,27.9151,27.9151,27.8992,27.8992,22676.0
2016-08-30 13:30:00,34.9,34.91,34.88,34.9,11243.0,27.9071,27.9151,27.8912,27.9071,11243.0
2016-08-30 13:40:00,34.9,34.91,34.84,34.85,21277.0,27.9071,27.9151,27.8592,27.8672,21277.0
2016-08-30 13:50:00,34.86,34.87,34.82,34.87,19136.0,27.8752,27.8832,27.8432,27.8832,19136.0
2016-08-30 14:00:00,34.87,34.87,34.8,34.8,26362.0,27.8832,27.8832,27.8272,27.8272,26362.0
2016-08-30 14:10:00,34.8,34.82,34.72,34.75,46035.0,27.8272,27.8432,27.7632,27.7872,46035.0
2016-08-30 14:20:00,34.75,34.79,34.74,34.77,24539.0,27.7872,27.8192,27.7792,27.8032,24539.0
2016-08-30 14:30:00,34.77,34.78,34.75,34.77,29461.0,27.8032,27.8112,27.7872,27.8032,29461.0
2016-08-30 14:40:00,34.77,34.84,34.77,34.83,70497.0,27.8032,27.8592,27.8032,27.8512,70497.0
2016-08-30 14:50:00,34.83,34.87,34.82,34.83,28631.0,27.8512,27.8832,27.8432,27.8512,28631.0
2016-08-30 15:00:00,34.83,34.87,34.81,34.85,51082.0,27.8512,27.8832,27.8352,27.8672,51082.0
2016-08-30 15:10:00,34.86,34.86,34.83,34.84,59947.0,27.8752,27.8752,27.8512,27.8592,59947.0
2016-08-30 15:20:00,34.84,34.86,34.82,34.85,37658.0,27.8592,27.8752,27.8432,27.8672,37658.0
2016-08-30 15:30:00,34.85,34.91,34.83,34.9,47896.0,27.8672,27.9151,27.8512,27.9071,47896.0
2016-08-30 15:40:00,34.9,34.92,34.88,34.91,65708.0,27.9071,27.9231,27.8912,27.9151,65708.0
2016-08-30 15:50:00,34.91,34.92,34.86,34.91,207541.0,27.9151,27.9231,27.8752,27.9151,207541.0
2016-08-31 09:30:00,34.81,34.89,34.71,34.79,47825.0,27.8352,27.8992,27.7552,27.8192,47825.0
2016-08-31 09:40:00,34.81,34.94,34.8,34.88,28623.0,27.8352,27.9391,27.8272,27.8912,28623.0
2016-08-31 09:50:00,34.89,34.95,34.81,34.93,41236.0,27.8992,27.9471,27.8352,27.9311,41236.0
2016-08-31 10:00:00,34.94,34.99,34.91,34.97,61241.0,27.9391,27.9791,27.9151,27.9631,61241.0
2016-08-31 10:10:00,34.98,34.99,34.83,34.85,80311.0,27.9711,27.9791,27.8512,27.8672,80311.0
2016-08-31 10:20:00,34.85,34.85,34.7,34.75,117894.0,27.8672,27.8672,27.7472,27.7872,117894.0
2016-08-31 10:30:00,34.75,34.79,34.65,34.71,59075.0,27.7872,27.8192,27.7072,27.7552,59075.0
2016-08-31 10:40:00,34.71,34.72,34.63,34.65,42292.0,27.7552,27.7632,27.6912,27.7072,42292.0
2016-08-31 10:50:00,34.65,34.68,34.56,34.57,56894.0,27.7072,27.7312,27.6353,27.6433,56894.0
2016-08-31 11:00:00,34.56,34.57,34.39,34.46,156505.0,27.6353,27.6433,27.4993,27.5553,156505.0
2016-08-31 11:10:00,34.45,34.49,34.38,34.41,168495.0,27.5473,27.5793,27.4913,27.5153,168495.0
2016-08-31 11:20:00,34.41,34.5,34.41,34.5,50888.0,27.5153,27.5873,27.5153,27.5873,50888.0
2016-08-31 11:30:00,34.51,34.54,34.44,34.53,47972.0,27.5953,27.6193,27.5393,27.6113,47972.0
2016-08-31 11:40:00,34.54,34.54,34.44,34.44,83026.0,27.6193,27.6193,27.5393,27.5393,83026.0
2016-08-31 11:50:00,34.45,34.46,34.41,34.43,38147.0,27.5473,27.5553,27.5153,27.5313,38147.0
2016-08-31 12:00:00,34.43,34.43,34.36,34.39,46245.0,27.5313,27.5313,27.4753,27.4993,46245.0
2016-08-31 12:10:00,34.39,34.42,34.33,34.41,35648.0,27.4993,27.5233,27.4514,27.5153,35648.0
2016-08-31 12:20:00,34.41,34.44,34.38,34.42,44851.0,27.5153,27.5393,27.4913,27.5233,44851.0
2016-08-31 12:30:00,34.41,34.43,34.33,34.41,52455.0,27.5153,27.5313,27.4514,27.5153,52455.0
2016-08-31 12:40:00,34.41,34.49,34.4,34.47,56070.0,27.5153,27.5793,27.5073,27.5633,56070.0
2016-08-31 12:50:00,34.47,34.49,34.44,34.46,52546.0,27.5633,27.5793,27.5393,27.5553,52546.0
2016-08-31 13:00:00,34.47,34.49,34.42,34.42,65261.0,27.5633,27.5793,27.5233,27.5233,65261.0
2016-08-31 13:10:00,34.42,34.44,34.4,34.44,44665.0,27.5233,27.5393,27.5073,27.5393,44665.0
2016-08-31 13:20:00,34.44,34.48,34.44,34.46,50010.0,27.5393,27.5713,27.5393,27.5553,50010.0
2016-08-31 13:30:00,34.46,34.48,34.44,34.47,40285.0,27.5553,27.5713,27.5393,27.5633,40285.0
2016-08-31 13:40:00,34.47,34.49,34.46,34.47,27169.0,27.5633,27.5793,27.5553,27.5633,27169.0
2016-08-31 13:50:00,34.47,34.49,34.46,34.48,21252.0,27.5633,27.5793,27.5553,27.5713,21252.0
2016-08-31 14:00:00,34.48,34.57,34.47,34.56,87196.0,27.5713,27.6433,27.5633,27.6353,87196.0
2016-08-31 14:10:00,34.57,34.61,34.54,34.57,84159.0,27.6433,27.6753,27.6193,27.6433,84159.0
2016-08-31 14:20:00,34.57,34.59,34.57,34.57,58272.0,27.6433,27.6593,27.6433,27.6433,58272.0
2016-08-31 14:30:00,34.58,34.58,34.54,34.55,41639.0,27.6513,27.6513,27.6193,27.6273,41639.0
2016-08-31 14:40:00,34.55,34.56,34.53,34.53,35204.0,27.6273,27.6353,27.6113,27.6113,35204.0
2016-08-31 14:50:00,34.54,34.55,34.51,34.54,19071.0,27.6193,27.6273,27.5953,27.6193,19071.0
2016-08-31 15:00:00,34.53,34.56,34.53,34.55,42561.0,27.6113,27.6353,27.6113,27.6273,42561.0
2016-08-31 15:10:00,34.55,34.56,34.54,34.55,80128.0,27.6273,27.6353,27.6193,27.6273,80128.0
2016-08-31 15:20:00,34.55,34.56,34.52,34.55,63872.0,27.6273,27.6353,27.6033,27.6273,63872.0
2016-08-31 15:30:00,34.56,34.57,34.53,34.54,104683.0,27.6353,27.6433,27.6113,27.6193,104683.0
2016-08-31 15:40:00,34.53,34.57,34.53,34.56,129907.0,27.6113,27.6433,27.6113,27.6353,129907.0
2016-08-31 15:50:00,34.57,34.63,34.55,34.59,418187.0,27.6433,27.6912,27.6273,27.6593,418187.0
2016-09-01 09:30:00,34.74,34.96,34.63,34.95,97639.0,27.7792,27.9551,27.6912,27.9471,97639.0
2016-09-01 09:40:00,34.97,34.99,34.9,34.96,74464.0,27.9631,27.9791,27.9071,27.9551,74464.0
2016-09-01 09:50:00,34.97,34.98,34.82,34.84,62035.0,27.9631,27.9711,27.8432,27.8592,62035.0
2016-09-01 10:00:00,34.83,34.85,34.69,34.8,68388.0,27.8512,27.8672,27.7392,27.8272,68388.0
2016-09-01 10:10:00,34.8,34.86,34.75,34.81,43619.0,27.8272,27.8752,27.7872,27.8352,43619.0
2016-09-01 10:20:00,34.8,34.81,34.66,34.66,76514.0,27.8272,27.8352,27.7152,27.7152,76514.0
2016-09-01 10:30:00,34.66,34.66,34.49,34.49,69378.0,27.7152,27.7152,27.5793,27.5793,69378.0
2016-09-01 10:40:00,34.49,34.58,34.49,34.58,52360.0,27.5793,27.6513,27.5793,27.6513,52360.0
2016-09-01 10:50:00,34.57,34.62,34.51,34.51,62884.0,27.6433,27.6832,27.5953,27.5953,62884.0
2016-09-01 11:00:00,34.51,34.51,34.43,34.49,54389.0,27.5953,27.5953,27.5313,27.5793,54389.0
2016-09-01 11:10:00,34.48,34.55,34.48,34.55,49366.0,27.5713,27.6273,27.5713,27.6273,49366.0
2016-09-01 11:20:00,34.56,34.57,34.52,34.57,54950.0,27.6353,27.6433,27.6033,27.6433,54950.0
2016-09-01 11:30:00,34.57,34.67,34.55,34.65,34757.0,27.6433,27.7232,27.6273,27.7072,34757.0
2016-09-01 11:40:00,34.64,34.68,34.61,34.65,37100.0,27.6992,27.7312,27.6753,27.7072,37100.0
2016-09-01 11:50:00,34.65,34.73,34.59,34.71,34726.0,27.7072,27.7712,27.6593,27.7552,34726.0
2016-09-01 12:00:00,34.71,34.71,34.65,34.67,25049.0,27.7552,27.7552,27.7072,27.7232,25049.0
2016-09-01 12:10:00,34.67,34.78,34.65,34.77,39903.0,27.7232,27.8112,27.7072,27.8032,39903.0
2016-09-01 12:20:00,34.76,34.86,34.74,34.83,40833.0,27.7952,27.8752,27.7792,27.8512,40833.0
2016-09-01 12:30:00,34.84,34.89,34.79,34.8,18698.0,27.8592,27.8992,27.8192,27.8272,18698.0
2016-09-01 12:40:00,34.8,34.82,34.76,34.78,26601.0,27.8272,27.8432,27.7952,27.8112,26601.0
2016-09-01 12:50:00,34.78,34.82,34.74,34.74,19306.0,27.8112,27.8432,27.7792,27.7792,19306.0
2016-09-01 13:00:00,34.75,34.76,34.73,34.73,18290.0,27.7872,27.7952,27.7712,27.7712,18290.0
2016-09-01 13:10:00,34.73,34.75,34.7,34.75,20639.0,27.7712,27.7872,27.7472,27.7872,20639.0
2016-09-01 13:20:00,34.75,34.78,34.72,34.75,25950.0,27.7872,27.8112,27.7632,27.7872,25950.0
2016-09-01 13:30:00,34.75,34.77,34.72,34.73,20015.0,27.7872,27.8032,27.7632,27.7712,20015.0
2016-09-01 13:40:00,34.73,34.74,34.69,34.71,14974.0,27.7712,27.7792,27.7392,27.7552,14974.0
2016-09-01 13:50:00,34.72,34.75,34.71,34.74,18380.0,27.7632,27.7872,27.7552,27.7792,18380.0
2016-09-01 14:00:00,34.74,34.74,34.65,34.67,29503.0,27.7792,27.7792,27.7072,27.7232,29503.0
2016-09-01 14:10:00,34.67,34.7,34.62,34.67,30272.0,27.7232,27.7472,27.6832,27.7232,30272.0
2016-09-01 14:20:00,34.67,34.78,34.64,34.78,27033.0,27.7232,27.8112,27.6992,27.8112,27033.0
2016-09-01 14:30:00,34.77,34.79,34.69,34.7,44758.0,27.8032,27.8192,27.7392,27.7472,44758.0
2016-09-01 14:40:00,34.7,34.75,34.66,34.71,58193.0,27.7472,27.7872,27.7152,27.7552,58193.0
2016-09-01 14:50:00,34.7,34.74,34.69,34.72,33369.0,27.7472,27.7792,27.7392,27.7632,33369.0
2016-09-01 15:00:00,34.72,34.73,34.66,34.69,46331.0,27.7632,27.7712,27.7152,27.7392,46331.0
2016-09-01 15:10:00,34.7,34.75,34.69,34.73,58840.0,27.7472,27.7872,27.7392,27.7712,58840.0
2016-09-01 15:20:00,34.73,34.79,34.73,34.74,39690.0,27.7712,27.8192,27.7712,27.7792,39690.0
2016-09-01 15:30:00,34.74,34.83,34.73,34.83,62811.0,27.7792,27.8512,27.7712,27.8512,62811.0
2016-09-01 15:40:00,34.82,34.87,34.82,34.84,76240.0,27.8432,27.8832,27.8432,27.8592,76240.0
2016-09-01 15:50:00,34.85,34.94,34.84,34.93,260654.0,27.8672,27.9391,27.8592,27.9311,260654.0
2016-09-02 09:30:00,35.16,35.2,34.78,34.91,105829.0,28.1151,28.147,27.8112,27.9151,105829.0
2016-09-02 09:40:00,34.92,35.11,34.92,35.03,38993.0,27.9231,28.0751,27.9231,28.0111,38993.0
2016-09-02 09:50:00,35.03,35.13,35.03,35.06,44136.0,28.0111,28.0911,28.0111,28.0351,44136.0
2016-09-02 10:00:00,35.06,35.16,35.03,35.05,68133.0,28.0351,28.1151,28.0111,28.0271,68133.0
2016-09-02 10:10:00,35.06,35.09,34.96,34.99,36176.0,28.0351,28.0591,27.9551,27.9791,36176.0
2016-09-02 10:20:00,34.99,35.05,34.95,35.04,48133.0,27.9791,28.0271,27.9471,28.0191,48133.0
2016-09-02 10:30:00,35.04,35.08,35.0,35.04,48300.0,28.0191,28.0511,27.9871,28.0191,48300.0
2016-09-02 10:40:00,35.05,35.07,35.0,35.01,41243.0,28.0271,28.0431,27.9871,27.9951,41243.0
2016-09-02 10:50:00,35.02,35.09,35.01,35.01,34566.0,28.0031,28.0591,27.9951,27.9951,34566.0
2016-09-02 11:00:00,35.02,35.11,35.02,35.09,35405.0,28.0031,28.0751,28.0031,28.0591,35405.0
2016-09-02 11:10:00,35.09,35.1,34.99,35.03,31804.0,28.0591,28.0671,27.9791,28.0111,31804.0
2016-09-02 11:20:00,35.03,35.05,34.96,34.96,46551.0,28.0111,28.0271,27.9551,27.9551,46551.0
2016-09-02 11:30:00,34.97,34.99,34.94,34.96,35654.0,27.9631,27.9791,27.9391,27.9551,35654.0
2016-09-02 11:40:00,34.96,35.02,34.95,34.98,45802.0,27.9551,28.0031,27.9471,27.9711,45802.0
2016-09-02 11:50:00,34.99,35.03,34.98,34.99,21627.0,27.9791,28.0111,27.9711,27.9791,21627.0
2016-09-02 12:00:00,35.0,35.02,34.97,35.0,24174.0,27.9871,28.0031,27.9631,27.9871,24174.0
2016-09-02 12:10:00,35.0,35.01,34.87,34.88,36516.0,27.9871,27.9951,27.8832,27.8912,36516.0
2016-09-02 12:20:00,34.88,34.9,34.86,34.89,20961.0,27.8912,27.9071,27.8752,27.8992,20961.0
2016-09-02 12:30:00,34.89,34.94,34.88,34.91,23400.0,27.8992,27.9391,27.8912,27.9151,23400.0
2016-09-02 12:40:00,34.9,34.91,34.85,34.85,15253.0,27.9071,27.9151,27.8672,27.8672,15253.0
2016-09-02 12:50:00,34.86,34.93,34.85,34.88,23613.0,27.8752,27.9311,27.8672,27.8912,23613.0
2016-09-02 13:00:00,34.88,34.89,34.84,34.84,34638.0,27.8912,27.8992,27.8592,27.8592,34638.0
2016-09-02 13:10:00,34.85,34.89,34.84,34.88,24837.0,27.8672,27.8992,27.8592,27.8912,24837.0
2016-09-02 13:20:00,34.88,34.93,34.87,34.88,24827.0,27.8912,27.9311,27.8832,27.8912,24827.0
2016-09-02 13:30:00,34.88,34.91,34.86,34.86,26351.0,27.8912,27.9151,27.8752,27.8752,26351.0
2016-09-02 13:40:00,34.87,34.87,34.81,34.83,21389.0,27.8832,27.8832,27.8352,27.8512,21389.0
2016-09-02 13:50:00,34.84,34.84,34.78,34.79,18361.0,27.8592,27.8592,27.8112,27.8192,18361.0
2016-09-02 14:00:00,34.79,34.82,34.75,34.79,54296.0,27.8192,27.8432,27.7872,27.8192,54296.0
2016-09-02 14:10:00,34.8,34.83,34.77,34.82,40128.0,27.8272,27.8512,27.8032,27.8432,40128.0
2016-09-02 14:20:00,34.82,34.83,34.77,34.77,42204.0,27.8432,27.8512,27.8032,27.8032,42204.0
2016-09-02 14:30:00,34.77,34.84,34.75,34.84,41940.0,27.8032,27.8592,27.7872,27.8592,41940.0
2016-09-02 14:40:00,34.84,34.86,34.8,34.81,32853.0,27.8592,27.8752,27.8272,27.8352,32853.0
2016-09-02 14:50:00,34.8,34.86,34.8,34.86,40770.0,27.8272,27.8752,27.8272,27.8752,40770.0
2016-09-02 15:00:00,34.86,34.91,34.84,34.86,28855.0,27.8752,27.9151,27.8592,27.8752,28855.0
2016-09-02 15:10:00,34.86,34.87,34.82,34.84,42899.0,27.8752,27.8832,27.8432,27.8592,42899.0
2016-09-02 15:20:00,34.84,34.86,34.81,34.81,39134.0,27.8592,27.8752,27.8352,27.8352,39134.0
2016-09-02 15:30:00,34.82,34.86,34.81,34.84,46169.0,27.8432,27.8752,27.8352,27.8592,46169.0
2016-09-02 15:40:00,34.84,34.89,34.79,34.83,97569.0,27.8592,27.8992,27.8192,27.8512,97569.0
2016-09-02 15:50:00,34.83,34.91,34.82,34.9,199518.0,27.8512,27.9151,27.8432,27.9071,199518.0
2016-09-06 09:30:00,34.75,35.0,34.73,34.8,130909.0,27.7872,27.9871,27.7712,27.8272,130909.0
2016-09-06 09:40:00,34.81,35.02,34.77,35.0,68664.0,27.8352,28.0031,27.8032,27.9871,68664.0
2016-09-06 09:50:00,35.01,35.03,34.85,34.99,55555.0,27.9951,28.0111,27.8672,27.9791,55555.0
2016-09-06 10:00:00,34.98,35.0,34.79,34.83,79431.0,27.9711,27.9871,27.8192,27.8512,79431.0
2016-09-06 10:10:00,34.83,34.9,34.78,34.78,45003.0,27.8512,27.9071,27.8112,27.8112,45003.0
2016-09-06 10:20:00,34.79,34.8,34.7,34.77,52182.0,27.8192,27.8272,27.7472,27.8032,52182.0
2016-09-06 10:30:00,34.77,34.86,34.77,34.85,70205.0,27.8032,27.8752,27.8032,27.8672,70205.0
2016-09-06 10:40:00,34.84,34.86,34.76,34.76,96159.0,27.8592,27.8752,27.7952,27.7952,96159.0
2016-09-06 10:50:00,34.76,34.85,34.76,34.84,34680.0,27.7952,27.8672,27.7952,27.8592,34680.0
2016-09-06 11:00:00,34.84,34.91,34.82,34.84,53855.0,27.8592,27.9151,27.8432,27.8592,53855.0
2016-09-06 11:10:00,34.85,34.96,34.85,34.95,47379.0,27.8672,27.9551,27.8672,27.9471,47379.0
2016-09-06 11:20:00,34.94,34.97,34.9,34.93,51336.0,27.9391,27.9631,27.9071,27.9311,51336.0
2016-09-06 11:30:00,34.92,34.95,34.84,34.88,39097.0,27.9231,27.9471,27.8592,27.8912,39097.0
2016-09-06 11:40:00,34.88,34.97,34.88,34.96,37965.0,27.8912,27.9631,27.8912,27.9551,37965.0
2016-09-06 11:50:00,34.96,34.97,34.92,34.95,41987.0,27.9551,27.9631,27.9231,27.9471,41987.0
2016-09-06 12:00:00,34.95,35.0,34.95,34.99,40126.0,27.9471,27.9871,27.9471,27.9791,40126.0
2016-09-06 12:10:00,34.99,35.0,34.91,34.92,33633.0,27.9791,27.9871,27.9151,27.9231,33633.0
2016-09-06 12:20:00,34.92,34.93,34.9,34.91,20693.0,27.9231,27.9311,27.9071,27.9151,20693.0
2016-09-06 12:30:00,34.92,34.97,34.9,34.93,40675.0,27.9231,27.9631,27.9071,27.9311,40675.0
2016-09-06 12:40:00,34.93,34.94,34.87,34.91,46317.0,27.9311,27.9391,27.8832,27.9151,46317.0
2016-09-06 12:50:00,34.92,34.94,34.88,34.88,35262.0,27.9231,27.9391,27.8912,27.8912,35262.0
2016-09-06 13:00:00,34.89,34.91,34.89,34.9,17388.0,27.8992,27.9151,27.8992,27.9071,17388.0
2016-09-06 13:10:00,34.9,34.9,34.84,34.85,30518.0,27.9071,27.9071,27.8592,27.8672,30518.0
2016-09-06 13:20:00,34.85,34.91,34.84,34.89,24460.0,27.8672,27.9151,27.8592,27.8992,24460.0
2016-09-06 13:30:00,34.89,34.91,34.87,34.9,27520.0,27.8992,27.9151,27.8832,27.9071,27520.0
2016-09-06 13:40:00,34.9,34.94,34.9,34.91,32944.0,27.9071,27.9391,27.9071,27.9151,32944.0
2016-09-06 13:50:00,34.92,34.95,34.91,34.94,36231.0,27.9231,27.9471,27.9151,27.9391,36231.0
2016-09-06 14:00:00,34.94,34.96,34.9,34.9,31588.0,27.9391,27.9551,27.9071,27.9071,31588.0
2016-09-06 14:10:00,34.91,34.94,34.88,34.93,32278.0,27.9151,27.9391,27.8912,27.9311,32278.0
2016-09-06 14:20:00,34.92,34.95,34.91,34.94,41626.0,27.9231,27.9471,27.9151,27.9391,41626.0
2016-09-06 14:30:00,34.95,34.96,34.91,34.95,22845.0,27.9471,27.9551,27.9151,27.9471,22845.0
2016-09-06 14:40:00,34.95,34.96,34.93,34.95,39140.0,27.9471,27.9551,27.9311,27.9471,39140.0
2016-09-06 14:50:00,34.96,34.96,34.92,34.93,31191.0,27.9551,27.9551,27.9231,27.9311,31191.0
2016-09-06 15:00:00,34.94,34.97,34.92,34.95,35590.0,27.9391,27.9631,27.9231,27.9471,35590.0
2016-09-06 15:10:00,34.96,34.96,34.93,34.94,28390.0,27.9551,27.9551,27.9311,27.9391,28390.0
2016-09-06 15:20:00,34.93,35.0,34.93,34.98,55479.0,27.9311,27.9871,27.9311,27.9711,55479.0
2016-09-06 15:30:00,34.98,35.03,34.97,35.02,75284.0,27.9711,28.0111,27.9631,28.0031,75284.0
2016-09-06 15:40:00,35.02,35.06,35.02,35.03,100658.0,28.0031,28.0351,28.0031,28.0111,100658.0
2016-09-06 15:50:00,35.04,35.07,35.03,35.07,235301.0,28.0191,28.0431,28.0111,28.0431,235301.0
2016-09-07 09:30:00,35.1,35.65,35.03,35.52,239336.0,28.0671,28.5069,28.0111,28.4029,239336.0
2016-09-07 09:40:00,35.5,35.68,35.44,35.46,110752.0,28.3869,28.5309,28.3389,28.3549,110752.0
2016-09-07 09:50:00,35.45,35.46,35.27,35.34,96191.0,28.3469,28.3549,28.203,28.259,96191.0
2016-09-07 10:00:00,35.34,35.48,35.29,35.37,113089.0,28.259,28.3709,28.219,28.283,113089.0
2016-09-07 10:10:00,35.37,35.45,35.35,35.42,60253.0,28.283,28.3469,28.267,28.323,60253.0
2016-09-07 10:20:00,35.41,35.51,35.4,35.41,55496.0,28.315,28.3949,28.307,28.315,55496.0
2016-09-07 10:30:00,35.41,35.46,35.31,35.31,61849.0,28.315,28.3549,28.235,28.235,61849.0
2016-09-07 10:40:00,35.3,35.33,35.15,35.16,60356.0,28.227,28.251,28.1071,28.1151,60356.0
2016-09-07 10:50:00,35.17,35.18,35.15,35.17,40268.0,28.123,28.131,28.1071,28.123,40268.0
2016-09-07 11:00:00,35.17,35.23,35.16,35.18,39505.0,28.123,28.171,28.1151,28.131,39505.0
2016-09-07 11:10:00,35.18,35.19,35.1,35.13,48202.0,28.131,28.139,28.0671,28.0911,48202.0
2016-09-07 11:20:00,35.14,35.22,35.14,35.22,26183.0,28.0991,28.163,28.0991,28.163,26183.0
2016-09-07 11:30:00,35.22,35.25,35.2,35.24,41542.0,28.163,28.187,28.147,28.179,41542.0
2016-09-07 11:40:00,35.25,35.29,35.24,35.25,28917.0,28.187,28.219,28.179,28.187,28917.0
2016-09-07 11:50:00,35.26,35.26,35.16,35.23,23203.0,28.195,28.195,28.1151,28.171,23203.0
2016-09-07 12:00:00,35.24,35.24,35.15,35.16,42402.0,28.179,28.179,28.1071,28.1151,42402.0
2016-09-07 12:10:00,35.16,35.17,35.11,35.15,37617.0,28.1151,28.123,28.0751,28.1071,37617.0
2016-09-07 12:20:00,35.15,35.17,35.06,35.12,42783.0,28.1071,28.123,28.0351,28.0831,42783.0
2016-09-07 12:30:00,35.13,35.14,35.1,35.13,27245.0,28.0911,28.0991,28.0671,28.0911,27245.0
2016-09-07 12:40:00,35.13,35.22,35.1,35.22,43309.0,28.0911,28.163,28.0671,28.163,43309.0
2016-09-07 12:50:00,35.22,35.23,35.17,35.22,45227.0,28.163,28.171,28.123,28.163,45227.0
2016-09-07 13:00:00,35.21,35.3,35.18,35.29,39868.0,28.155,28.227,28.131,28.219,39868.0
2016-09-07 13:10:00,35.3,35.35,35.26,35.34,45757.0,28.227,28.267,28.195,28.259,45757.0
2016-09-07 13:20:00,35.34,35.37,35.29,35.32,27758.0,28.259,28.283,28.219,28.243,27758.0
2016-09-07 13:30:00,35.32,35.32,35.24,35.25,48282.0,28.243,28.243,28.179,28.187,48282.0
2016-09-07 13:40:00,35.25,35.3,35.23,35.23,30192.0,28.187,28.227,28.171,28.171,30192.0
2016-09-07 13:50:00,35.23,35.26,35.22,35.22,24938.0,28.171,28.195,28.163,28.163,24938.0
2016-09-07 14:00:00,35.22,35.3,35.22,35.26,42015.0,28.163,28.227,28.163,28.195,42015.0
2016-09-07 14:10:00,35.25,35.37,35.25,35.34,50742.0,28.187,28.283,28.187,28.259,50742.0
2016-09-07 14:20:00,35.34,35.39,35.33,35.33,34337.0,28.259,28.299,28.251,28.251,34337.0
2016-09-07 14:30:00,35.32,35.36,35.27,35.34,101471.0,28.243,28.275,28.203,28.259,101471.0
2016-09-07 14:40:00,35.34,35.41,35.31,35.39,122965.0,28.259,28.315,28.235,28.299,122965.0
2016-09-07 14:50:00,35.38,35.4,35.32,35.36,55891.0,28.291,28.307,28.243,28.275,55891.0
2016-09-07 15:00:00,35.36,35.47,35.35,35.44,76963.0,28.275,28.3629,28.267,28.3389,76963.0
2016-09-07 15:10:00,35.44,35.46,35.41,35.45,91609.0,28.3389,28.3549,28.315,28.3469,91609.0
2016-09-07 15:20:00,35.45,35.48,35.44,35.44,100790.0,28.3469,28.3709,28.3389,28.3389,100790.0
2016-09-07 15:30:00,35.44,35.45,35.39,35.42,89838.0,28.3389,28.3469,28.299,28.323,89838.0
2016-09-07 15:40:00,35.43,35.48,35.41,35.43,150363.0,28.331,28.3709,28.315,28.331,150363.0
2016-09-07 15:50:00,35.43,35.47,35.4,35.46,250087.0,28.331,28.3629,28.307,28.3549,250087.0
2016-09-08 09:30:00,35.42,35.47,35.31,35.38,128866.0,28.323,28.3629,28.235,28.291,128866.0
2016-09-08 09:40:00,35.36,35.4,35.27,35.34,65824.0,28.275,28.307,28.203,28.259,65824.0
2016-09-08 09:50:00,35.34,35.43,35.26,35.42,82544.0,28.259,28.331,28.195,28.323,82544.0
2016-09-08 10:00:00,35.41,35.42,35.3,35.34,72809.0,28.315,28.323,28.227,28.259,72809.0
2016-09-08 10:10:00,35.34,35.34,35.21,35.23,51043.0,28.259,28.259,28.155,28.171,51043.0
2016-09-08 10:20:00,35.23,35.25,35.17,35.23,49278.0,28.171,28.187,28.123,28.171,49278.0
2016-09-08 10:30:00,35.23,35.32,35.2,35.29,46395.0,28.171,28.243,28.147,28.219,46395.0
2016-09-08 10:40:00,35.29,35.33,35.28,35.3,38150.0,28.219,28.251,28.211,28.227,38150.0
2016-09-08 10:50:00,35.3,35.3,35.23,35.3,30249.0,28.227,28.227,28.171,28.227,30249.0
2016-09-08 11:00:00,35.3,35.38,35.3,35.37,60745.0,28.227,28.291,28.227,28.283,60745.0
2016-09-08 11:10:00,35.38,35.42,35.33,35.33,32768.0,28.291,28.323,28.251,28.251,32768.0
2016-09-08 11:20:00,35.34,35.34,35.3,35.3,36013.0,28.259,28.259,28.227,28.227,36013.0
2016-09-08 11:30:00,35.3,35.32,35.18,35.19,52878.0,28.227,28.243,28.131,28.139,52878.0
2016-09-08 11:40:00,35.2,35.25,35.17,35.2,64892.0,28.147,28.187,28.123,28.147,64892.0
2016-09-08 11:50:00,35.19,35.24,35.15,35.15,75424.0,28.139,28.179,28.1071,28.1071,75424.0
2016-09-08 12:00:00,35.16,35.17,35.05,35.05,74175.0,28.1151,28.123,28.0271,28.0271,74175.0
2016-09-08 12:10:00,35.05,35.08,35.03,35.06,60557.0,28.0271,28.0511,28.0111,28.0351,60557.0
2016-09-08 12:20:00,35.06,35.07,34.99,35.0,39878.0,28.0351,28.0431,27.9791,27.9871,39878.0
2016-09-08 12:30:00,35.0,35.07,34.99,35.05,26962.0,27.9871,28.0431,27.9791,28.0271,26962.0
2016-09-08 12:40:00,35.06,35.08,35.01,35.05,27013.0,28.0351,28.0511,27.9951,28.0271,27013.0
2016-09-08 12:50:00,35.05,35.11,35.04,35.11,24174.0,28.0271,28.0751,28.0191,28.0751,24174.0
2016-09-08 13:00:00,35.11,35.12,35.09,35.09,29663.0,28.0751,28.0831,28.0591,28.0591,29663.0
2016-09-08 13:10:00,35.1,35.12,35.07,35.1,30511.0,28.0671,28.0831,28.0431,28.0671,30511.0
2016-09-08 13:20:00,35.09,35.1,35.06,35.07,21765.0,28.0591,28.0671,28.0351,28.0431,21765.0
2016-09-08 13:30:00,35.07,35.08,35.05,35.05,25252.0,28.0431,28.0511,28.0271,28.0271,25252.0
2016-09-08 13:40:00,35.05,35.07,35.04,35.05,23999.0,28.0271,28.0431,28.0191,28.0271,23999.0
2016-09-08 13:50:00,35.04,35.12,35.02,35.12,29727.0,28.0191,28.0831,28.0031,28.0831,29727.0
2016-09-08 14:00:00,35.11,35.19,35.09,35.18,45990.0,28.0751,28.139,28.0591,28.131,45990.0
2016-09-08 14:10:00,35.17,35.2,35.13,35.15,26771.0,28.123,28.147,28.0911,28.1071,26771.0
2016-09-08 14:20:00,35.16,35.19,35.1,35.11,29139.0,28.1151,28.139,28.0671,28.0751,29139.0
2016-09-08 14:30:00,35.1,35.11,35.02,35.02,45782.0,28.0671,28.0751,28.0031,28.0031,45782.0
2016-09-08 14:40:00,35.02,35.08,35.02,35.05,41704.0,28.0031,28.0511,28.0031,28.0271,41704.0
2016-09-08 14:50:00,35.05,35.08,35.03,35.04,34336.0,28.0271,28.0511,28.0111,28.0191,34336.0
2016-09-08 15:00:00,35.04,35.09,35.03,35.07,36746.0,28.0191,28.0591,28.0111,28.0431,36746.0
2016-09-08 15:10:00,35.07,35.09,35.03,35.05,34542.0,28.0431,28.0591,28.0111,28.0271,34542.0
2016-09-08 15:20:00,35.04,35.05,35.03,35.05,26572.0,28.0191,28.0271,28.0111,28.0271,26572.0
2016-09-08 15:30:00,35.05,35.06,34.99,34.99,75955.0,28.0271,28.0351,27.9791,27.9791,75955.0
2016-09-08 15:40:00,34.99,35.04,34.98,35.02,86162.0,27.9791,28.0191,27.9711,28.0031,86162.0
2016-09-08 15:50:00,35.03,35.08,35.02,35.06,224405.0,28.0111,28.0511,28.0031,28.0351,224405.0
2016-09-09 09:30:00,34.7,34.85,34.49,34.83,103554.0,27.7472,27.8672,27.5793,27.8512,103554.0
2016-09-09 09:40:00,34.82,34.97,34.82,34.87,67517.0,27.8432,27.9631,27.8432,27.8832,67517.0
2016-09-09 09:50:00,34.87,34.88,34.65,34.77,73796.0,27.8832,27.8912,27.7072,27.8032,73796.0
2016-09-09 10:00:00,34.78,34.84,34.72,34.8,57071.0,27.8112,27.8592,27.7632,27.8272,57071.0
2016-09-09 10:10:00,34.8,34.9,34.74,34.8,41266.0,27.8272,27.9071,27.7792,27.8272,41266.0
2016-09-09 10:20:00,34.79,34.81,34.76,34.77,72716.0,27.8192,27.8352,27.7952,27.8032,72716.0
2016-09-09 10:30:00,34.76,34.78,34.61,34.65,41340.0,27.7952,27.8112,27.6753,27.7072,41340.0
2016-09-09 10:40:00,34.65,34.71,34.56,34.57,104072.0,27.7072,27.7552,27.6353,27.6433,104072.0
2016-09-09 10:50:00,34.57,34.63,34.57,34.61,28625.0,27.6433,27.6912,27.6433,27.6753,28625.0
2016-09-09 11:00:00,34.61,34.72,34.6,34.71,42443.0,27.6753,27.7632,27.6673,27.7552,42443.0
2016-09-09 11:10:00,34.7,34.71,34.59,34.6,60222.0,27.7472,27.7552,27.6593,27.6673,60222.0
2016-09-09 11:20:00,34.6,34.6,34.47,34.5,47974.0,27.6673,27.6673,27.5633,27.5873,47974.0
2016-09-09 11:30:00,34.51,34.57,34.49,34.49,46874.0,27.5953,27.6433,27.5793,27.5793,46874.0
2016-09-09 11:40:00,34.5,34.52,34.44,34.5,31360.0,27.5873,27.6033,27.5393,27.5873,31360.0
2016-09-09 11:50:00,34.5,34.5,34.35,34.41,39479.0,27.5873,27.5873,27.4673,27.5153,39479.0
2016-09-09 12:00:00,34.4,34.5,34.35,34.39,73117.0,27.5073,27.5873,27.4673,27.4993,73117.0
2016-09-09 12:10:00,34.39,34.42,34.31,34.33,56407.0,27.4993,27.5233,27.4354,27.4514,56407.0
2016-09-09 12:20:00,34.33,34.38,34.33,34.33,26998.0,27.4514,27.4913,27.4514,27.4514,26998.0
2016-09-09 12:30:00,34.33,34.34,34.29,34.31,38744.0,27.4514,27.4594,27.4194,27.4354,38744.0
2016-09-09 12:40:00,34.31,34.41,34.3,34.33,28856.0,27.4354,27.5153,27.4274,27.4514,28856.0
2016-09-09 12:50:00,34.33,34.41,34.31,34.41,22918.0,27.4514,27.5153,27.4354,27.5153,22918.0
2016-09-09 13:00:00,34.41,34.41,34.3,34.3,28945.0,27.5153,27.5153,27.4274,27.4274,28945.0
2016-09-09 13:10:00,34.31,34.33,34.27,34.31,41947.0,27.4354,27.4514,27.4034,27.4354,41947.0
2016-09-09 13:20:00,34.31,34.33,34.29,34.31,23327.0,27.4354,27.4514,27.4194,27.4354,23327.0
2016-09-09 13:30:00,34.31,34.33,34.27,34.28,31863.0,27.4354,27.4514,27.4034,27.4114,31863.0
2016-09-09 13:40:00,34.28,34.29,34.24,34.26,34948.0,27.4114,27.4194,27.3794,27.3954,34948.0
2016-09-09 13:50:00,34.26,34.29,34.24,34.28,30506.0,27.3954,27.4194,27.3794,27.4114,30506.0
2016-09-09 14:00:00,34.28,34.28,34.18,34.19,46871.0,27.4114,27.4114,27.3314,27.3394,46871.0
2016-09-09 14:10:00,34.2,34.23,34.16,34.23,35432.0,27.3474,27.3714,27.3154,27.3714,35432.0
2016-09-09 14:20:00,34.23,34.29,34.22,34.28,36346.0,27.3714,27.4194,27.3634,27.4114,36346.0
2016-09-09 14:30:00,34.28,34.38,34.27,34.36,64147.0,27.4114,27.4913,27.4034,27.4753,64147.0
2016-09-09 14:40:00,34.37,34.37,34.28,34.31,38642.0,27.4833,27.4833,27.4114,27.4354,38642.0
2016-09-09 14:50:00,34.32,34.38,34.29,34.35,41024.0,27.4434,27.4913,27.4194,27.4673,41024.0
2016-09-09 15:00:00,34.36,34.36,34.28,34.3,39388.0,27.4753,27.4753,27.4114,27.4274,39388.0
2016-09-09 15:10:00,34.3,34.38,34.25,34.36,76457.0,27.4274,27.4913,27.3874,27.4753,76457.0
2016-09-09 15:20:00,34.37,34.49,34.36,34.47,142085.0,27.4833,27.5793,27.4753,27.5633,142085.0
2016-09-09 15:30:00,34.47,34.48,34.38,34.43,94042.0,27.5633,27.5713,27.4913,27.5313,94042.0
2016-09-09 15:40:00,34.43,34.46,34.37,34.46,195363.0,27.5313,27.5553,27.4833,27.5553,195363.0
2016-09-09 15:50:00,34.44,34.46,34.27,34.27,414280.0,27.5393,27.5553,27.4034,27.4034,414280.0
2016-09-12 09:30:00,34.11,34.25,33.88,34.21,119421.0,27.2754,27.3874,27.0915,27.3554,119421.0
2016-09-12 09:40:00,34.22,34.22,33.93,33.95,52596.0,27.3634,27.3634,27.1315,27.1475,52596.0
2016-09-12 09:50:00,33.95,34.1,33.94,34.02,89839.0,27.1475,27.2674,27.1395,27.2035,89839.0
2016-09-12 10:00:00,34.03,34.2,34.03,34.16,87394.0,27.2115,27.3474,27.2115,27.3154,87394.0
2016-09-12 10:10:00,34.16,34.32,34.14,34.3,76379.0,27.3154,27.4434,27.2994,27.4274,76379.0
2016-09-12 10:20:00,34.3,34.44,34.29,34.42,42677.0,27.4274,27.5393,27.4194,27.5233,42677.0
2016-09-12 10:30:00,34.42,34.47,34.34,34.35,61340.0,27.5233,27.5633,27.4594,27.4673,61340.0
2016-09-12 10:40:00,34.35,34.43,34.3,34.32,40336.0,27.4673,27.5313,27.4274,27.4434,40336.0
2016-09-12 10:50:00,34.32,34.41,34.3,34.4,35744.0,27.4434,27.5153,27.4274,27.5073,35744.0
2016-09-12 11:00:00,34.4,34.5,34.4,34.45,50724.0,27.5073,27.5873,27.5073,27.5473,50724.0
2016-09-12 11:10:00,34.45,34.51,34.38,34.5,43439.0,27.5473,27.5953,27.4913,27.5873,43439.0
2016-09-12 11:20:00,34.5,34.64,34.49,34.62,62237.0,27.5873,27.6992,27.5793,27.6832,62237.0
2016-09-12 11:30:00,34.61,34.71,34.53,34.68,59576.0,27.6753,27.7552,27.6113,27.7312,59576.0
2016-09-12 11:40:00,34.68,34.69,34.65,34.67,47376.0,27.7312,27.7392,27.7072,27.7232,47376.0
2016-09-12 11:50:00,34.68,34.78,34.65,34.67,49912.0,27.7312,27.8112,27.7072,27.7232,49912.0
2016-09-12 12:00:00,34.67,34.67,34.63,34.67,49205.0,27.7232,27.7232,27.6912,27.7232,49205.0
2016-09-12 12:10:00,34.66,34.68,34.59,34.68,75439.0,27.7152,27.7312,27.6593,27.7312,75439.0
2016-09-12 12:20:00,34.67,34.7,34.61,34.63,52854.0,27.7232,27.7472,27.6753,27.6912,52854.0
2016-09-12 12:30:00,34.63,34.74,34.63,34.72,61003.0,27.6912,27.7792,27.6912,27.7632,61003.0
2016-09-12 12:40:00,34.71,34.79,34.68,34.77,44878.0,27.7552,27.8192,27.7312,27.8032,44878.0
2016-09-12 12:50:00,34.77,34.88,34.76,34.87,55398.0,27.8032,27.8912,27.7952,27.8832,55398.0
2016-09-12 13:00:00,34.87,34.89,34.81,34.84,64797.0,27.8832,27.8992,27.8352,27.8592,64797.0
2016-09-12 13:10:00,34.84,35.0,34.82,34.87,111928.0,27.8592,27.9871,27.8432,27.8832,111928.0
2016-09-12 13:20:00,34.86,34.9,34.68,34.7,90199.0,27.8752,27.9071,27.7312,27.7472,90199.0
2016-09-12 13:30:00,34.71,34.72,34.61,34.69,64589.0,27.7552,27.7632,27.6753,27.7392,64589.0
2016-09-12 13:40:00,34.69,34.77,34.63,34.77,41259.0,27.7392,27.8032,27.6912,27.8032,41259.0
2016-09-12 13:50:00,34.76,34.82,34.73,34.79,31341.0,27.7952,27.8432,27.7712,27.8192,31341.0
2016-09-12 14:00:00,34.79,34.94,34.78,34.89,63760.0,27.8192,27.9391,27.8112,27.8992,63760.0
2016-09-12 14:10:00,34.9,34.94,34.84,34.93,32958.0,27.9071,27.9391,27.8592,27.9311,32958.0
2016-09-12 14:20:00,34.93,34.97,34.89,34.9,41110.0,27.9311,27.9631,27.8992,27.9071,41110.0
2016-09-12 14:30:00,34.91,35.05,34.9,35.03,58605.0,27.9151,28.0271,27.9071,28.0111,58605.0
2016-09-12 14:40:00,35.03,35.04,34.98,35.0,68133.0,28.0111,28.0191,27.9711,27.9871,68133.0
2016-09-12 14:50:00,35.0,35.02,34.95,34.99,56044.0,27.9871,28.0031,27.9471,27.9791,56044.0
2016-09-12 15:00:00,34.99,35.05,34.99,35.04,60530.0,27.9791,28.0271,27.9791,28.0191,60530.0
2016-09-12 15:10:00,35.04,35.1,35.02,35.02,72618.0,28.0191,28.0671,28.0031,28.0031,72618.0
2016-09-12 15:20:00,35.02,35.08,35.01,35.07,63933.0,28.0031,28.0511,27.9951,28.0431,63933.0
2016-09-12 15:30:00,35.07,35.13,35.07,35.12,153050.0,28.0431,28.0911,28.0431,28.0831,153050.0
2016-09-12 15:40:00,35.12,35.19,35.08,35.13,262955.0,28.0831,28.139,28.0511,28.0911,262955.0
2016-09-12 15:50:00,35.13,35.14,35.05,35.13,339177.0,28.0911,28.0991,28.0271,28.0911,339177.0
2016-09-13 09:30:00,35.1,35.21,34.57,35.17,250328.0,28.0671,28.155,27.6433,28.123,250328.0
2016-09-13 09:40:00,35.18,35.26,35.0,35.09,80869.0,28.131,28.195,27.9871,28.0591,80869.0
2016-09-13 09:50:00,35.09,35.12,34.82,34.85,52139.0,28.0591,28.0831,27.8432,27.8672,52139.0
2016-09-13 10:00:00,34.85,34.91,34.73,34.78,56304.0,27.8672,27.9151,27.7712,27.8112,56304.0
2016-09-13 10:10:00,34.78,34.88,34.71,34.8,46459.0,27.8112,27.8912,27.7552,27.8272,46459.0
2016-09-13 10:20:00,34.8,34.86,34.7,34.84,81939.0,27.8272,27.8752,27.7472,27.8592,81939.0
2016-09-13 10:30:00,34.83,34.9,34.73,34.83,55610.0,27.8512,27.9071,27.7712,27.8512,55610.0
2016-09-13 10:40:00,34.84,34.93,34.82,34.83,42773.0,27.8592,27.9311,27.8432,27.8512,42773.0
2016-09-13 10:50:00,34.82,34.83,34.73,34.75,41608.0,27.8432,27.8512,27.7712,27.7872,41608.0
2016-09-13 11:00:00,34.75,34.86,34.75,34.83,78278.0,27.7872,27.8752,27.7872,27.8512,78278.0
2016-09-13 11:10:00,34.83,34.84,34.72,34.73,115151.0,27.8512,27.8592,27.7632,27.7712,115151.0
2016-09-13 11:20:00,34.73,34.81,34.69,34.7,55313.0,27.7712,27.8352,27.7392,27.7472,55313.0
2016-09-13 11:30:00,34.7,34.73,34.6,34.7,52203.0,27.7472,27.7712,27.6673,27.7472,52203.0
2016-09-13 11:40:00,34.7,34.78,34.68,34.69,44740.0,27.7472,27.8112,27.7312,27.7392,44740.0
2016-09-13 11:50:00,34.69,34.74,34.65,34.74,48068.0,27.7392,27.7792,27.7072,27.7792,48068.0
2016-09-13 12:00:00,34.73,34.81,34.71,34.75,51348.0,27.7712,27.8352,27.7552,27.7872,51348.0
2016-09-13 12:10:00,34.74,34.86,34.73,34.84,44490.0,27.7792,27.8752,27.7712,27.8592,44490.0
2016-09-13 12:20:00,34.83,34.84,34.76,34.77,68367.0,27.8512,27.8592,27.7952,27.8032,68367.0
2016-09-13 12:30:00,34.77,34.8,34.71,34.8,33582.0,27.8032,27.8272,27.7552,27.8272,33582.0
2016-09-13 12:40:00,34.8,34.83,34.76,34.79,41313.0,27.8272,27.8512,27.7952,27.8192,41313.0
2016-09-13 12:50:00,34.78,34.79,34.71,34.75,84253.0,27.8112,27.8192,27.7552,27.7872,84253.0
2016-09-13 13:00:00,34.76,34.8,34.71,34.79,47837.0,27.7952,27.8272,27.7552,27.8192,47837.0
2016-09-13 13:10:00,34.78,34.92,34.76,34.91,38755.0,27.8112,27.9231,27.7952,27.9151,38755.0
2016-09-13 13:20:00,34.92,35.04,34.89,35.04,73139.0,27.9231,28.0191,27.8992,28.0191,73139.0
2016-09-13 13:30:00,35.04,35.07,34.97,35.04,96109.0,28.0191,28.0431,27.9631,28.0191,96109.0
2016-09-13 13:40:00,35.03,35.05,34.95,34.96,50181.0,28.0111,28.0271,27.9471,27.9551,50181.0
2016-09-13 13:50:00,34.97,34.97,34.86,34.93,32385.0,27.9631,27.9631,27.8752,27.9311,32385.0
2016-09-13 14:00:00,34.91,34.94,34.85,34.93,28874.0,27.9151,27.9391,27.8672,27.9311,28874.0
2016-09-13 14:10:00,34.93,34.94,34.83,34.9,61059.0,27.9311,27.9391,27.8512,27.9071,61059.0
2016-09-13 14:20:00,34.89,34.9,34.79,34.8,49925.0,27.8992,27.9071,27.8192,27.8272,49925.0
2016-09-13 14:30:00,34.8,34.87,34.75,34.84,52400.0,27.8272,27.8832,27.7872,27.8592,52400.0
2016-09-13 14:40:00,34.85,34.92,34.81,34.88,45715.0,27.8672,27.9231,27.8352,27.8912,45715.0
2016-09-13 14:50:00,34.89,34.94,34.75,34.76,44304.0,27.8992,27.9391,27.7872,27.7952,44304.0
2016-09-13 15:00:00,34.75,34.77,34.73,34.75,60042.0,27.7872,27.8032,27.7712,27.7872,60042.0
2016-09-13 15:10:00,34.75,34.82,34.64,34.78,61928.0,27.7872,27.8432,27.6992,27.8112,61928.0
2016-09-13 15:20:00,34.78,34.83,34.74,34.81,65468.0,27.8112,27.8512,27.7792,27.8352,65468.0
2016-09-13 15:30:00,34.8,34.88,34.79,34.84,70931.0,27.8272,27.8912,27.8192,27.8592,70931.0
2016-09-13 15:40:00,34.83,34.84,34.68,34.76,111062.0,27.8512,27.8592,27.7312,27.7952,111062.0
2016-09-13 15:50:00,34.75,34.85,34.72,34.74,252798.0,27.7872,27.8672,27.7632,27.7792,252798.0
2016-09-14 09:30:00,34.64,34.89,34.32,34.65,69082.0,27.6992,27.8992,27.4434,27.7072,69082.0
2016-09-14 09:40:00,34.64,34.7,34.52,34.52,55309.0,27.6992,27.7472,27.6033,27.6033,55309.0
2016-09-14 09:50:00,34.52,34.6,34.35,34.54,58555.0,27.6033,27.6673,27.4673,27.6193,58555.0
2016-09-14 10:00:00,34.54,34.64,34.51,34.62,51883.0,27.6193,27.6992,27.5953,27.6832,51883.0
2016-09-14 10:10:00,34.62,34.69,34.61,34.66,51248.0,27.6832,27.7392,27.6753,27.7152,51248.0
2016-09-14 10:20:00,34.67,34.91,34.67,34.88,76251.0,27.7232,27.9151,27.7232,27.8912,76251.0
2016-09-14 10:30:00,34.89,34.97,34.84,34.9,52170.0,27.8992,27.9631,27.8592,27.9071,52170.0
2016-09-14 10:40:00,34.9,34.9,34.79,34.79,43521.0,27.9071,27.9071,27.8192,27.8192,43521.0
2016-09-14 10:50:00,34.8,34.82,34.67,34.72,83185.0,27.8272,27.8432,27.7232,27.7632,83185.0
2016-09-14 11:00:00,34.73,34.85,34.72,34.81,49838.0,27.7712,27.8672,27.7632,27.8352,49838.0
2016-09-14 11:10:00,34.8,34.84,34.66,34.83,61004.0,27.8272,27.8592,27.7152,27.8512,61004.0
2016-09-14 11:20:00,34.84,34.89,34.8,34.8,35509.0,27.8592,27.8992,27.8272,27.8272,35509.0
2016-09-14 11:30:00,34.79,34.81,34.69,34.79,43931.0,27.8192,27.8352,27.7392,27.8192,43931.0
2016-09-14 11:40:00,34.78,34.82,34.71,34.75,32467.0,27.8112,27.8432,27.7552,27.7872,32467.0
2016-09-14 11:50:00,34.75,34.8,34.74,34.79,31248.0,27.7872,27.8272,27.7792,27.8192,31248.0
2016-09-14 12:00:00,34.8,34.82,34.76,34.79,29166.0,27.8272,27.8432,27.7952,27.8192,29166.0
2016-09-14 12:10:00,34.79,34.83,34.75,34.83,25905.0,27.8192,27.8512,27.7872,27.8512,25905.0
2016-09-14 12:20:00,34.85,34.87,34.83,34.84,21910.0,27.8672,27.8832,27.8512,27.8592,21910.0
2016-09-14 12:30:00,34.83,34.84,34.77,34.77,32824.0,27.8512,27.8592,27.8032,27.8032,32824.0
2016-09-14 12:40:00,34.76,34.78,34.69,34.7,32260.0,27.7952,27.8112,27.7392,27.7472,32260.0
2016-09-14 12:50:00,34.7,34.75,34.67,34.73,23947.0,27.7472,27.7872,27.7232,27.7712,23947.0
2016-09-14 13:00:00,34.72,34.8,34.71,34.79,20435.0,27.7632,27.8272,27.7552,27.8192,20435.0
2016-09-14 13:10:00,34.79,34.79,34.7,34.73,30449.0,27.8192,27.8192,27.7472,27.7712,30449.0
2016-09-14 13:20:00,34.72,34.77,34.69,34.75,41777.0,27.7632,27.8032,27.7392,27.7872,41777.0
2016-09-14 13:30:00,34.76,34.8,34.69,34.69,32801.0,27.7952,27.8272,27.7392,27.7392,32801.0
2016-09-14 13:40:00,34.69,34.69,34.54,34.56,38244.0,27.7392,27.7392,27.6193,27.6353,38244.0
2016-09-14 13:50:00,34.55,34.63,34.54,34.58,27761.0,27.6273,27.6912,27.6193,27.6513,27761.0
2016-09-14 14:00:00,34.58,34.67,34.57,34.58,34729.0,27.6513,27.7232,27.6433,27.6513,34729.0
2016-09-14 14:10:00,34.59,34.66,34.52,34.65,37834.0,27.6593,27.7152,27.6033,27.7072,37834.0
2016-09-14 14:20:00,34.65,34.74,34.62,34.7,26810.0,27.7072,27.7792,27.6832,27.7472,26810.0
2016-09-14 14:30:00,34.69,34.69,34.64,34.64,32295.0,27.7392,27.7392,27.6992,27.6992,32295.0
2016-09-14 14:40:00,34.65,34.71,34.6,34.66,42898.0,27.7072,27.7552,27.6673,27.7152,42898.0
2016-09-14 14:50:00,34.66,34.74,34.64,34.7,38062.0,27.7152,27.7792,27.6992,27.7472,38062.0
2016-09-14 15:00:00,34.71,34.71,34.56,34.58,38828.0,27.7552,27.7552,27.6353,27.6513,38828.0
2016-09-14 15:10:00,34.58,34.58,34.47,34.51,47318.0,27.6513,27.6513,27.5633,27.5953,47318.0
2016-09-14 15:20:00,34.52,34.54,34.4,34.41,49561.0,27.6033,27.6193,27.5073,27.5153,49561.0
2016-09-14 15:30:00,34.41,34.51,34.41,34.5,86404.0,27.5153,27.5953,27.5153,27.5873,86404.0
2016-09-14 15:40:00,34.5,34.63,34.5,34.6,108817.0,27.5873,27.6912,27.5873,27.6673,108817.0
2016-09-14 15:50:00,34.59,34.6,34.52,34.58,156786.0,27.6593,27.6673,27.6033,27.6513,156786.0
2016-09-15 09:30:00,34.54,34.9,34.54,34.67,49700.0,27.6193,27.9071,27.6193,27.7232,49700.0
2016-09-15 09:40:00,34.7,34.83,34.64,34.78,60221.0,27.7472,27.8512,27.6992,27.8112,60221.0
2016-09-15 09:50:00,34.78,34.93,34.76,34.86,65444.0,27.8112,27.9311,27.7952,27.8752,65444.0
2016-09-15 10:00:00,34.86,34.92,34.75,34.88,68965.0,27.8752,27.9231,27.7872,27.8912,68965.0
2016-09-15 10:10:00,34.87,34.99,34.83,34.93,58638.0,27.8832,27.9791,27.8512,27.9311,58638.0
2016-09-15 10:20:00,34.93,34.96,34.89,34.96,77985.0,27.9311,27.9551,27.8992,27.9551,77985.0
2016-09-15 10:30:00,34.97,35.12,34.94,35.12,85203.0,27.9631,28.0831,27.9391,28.0831,85203.0
2016-09-15 10:40:00,35.12,35.15,35.0,35.15,45245.0,28.0831,28.1071,27.9871,28.1071,45245.0
2016-09-15 10:50:00,35.15,35.23,35.15,35.22,53637.0,28.1071,28.171,28.1071,28.163,53637.0
2016-09-15 11:00:00,35.23,35.32,35.19,35.29,89513.0,28.171,28.243,28.139,28.219,89513.0
2016-09-15 11:10:00,35.27,35.31,35.21,35.31,44077.0,28.203,28.235,28.155,28.235,44077.0
2016-09-15 11:20:00,35.31,35.32,35.21,35.28,31238.0,28.235,28.243,28.155,28.211,31238.0
2016-09-15 11:30:00,35.29,35.39,35.29,35.38,75800.0,28.219,28.299,28.219,28.291,75800.0
2016-09-15 11:40:00,35.38,35.38,35.19,35.22,58209.0,28.291,28.291,28.139,28.163,58209.0
2016-09-15 11:50:00,35.22,35.31,35.21,35.22,45846.0,28.163,28.235,28.155,28.163,45846.0
2016-09-15 12:00:00,35.22,35.3,35.21,35.25,66252.0,28.163,28.227,28.155,28.187,66252.0
2016-09-15 12:10:00,35.24,35.24,35.16,35.17,37139.0,28.179,28.179,28.1151,28.123,37139.0
2016-09-15 12:20:00,35.16,35.21,35.12,35.13,111753.0,28.1151,28.155,28.0831,28.0911,111753.0
2016-09-15 12:30:00,35.13,35.14,35.05,35.07,34656.0,28.0911,28.0991,28.0271,28.0431,34656.0
2016-09-15 12:40:00,35.07,35.09,35.03,35.07,32909.0,28.0431,28.0591,28.0111,28.0431,32909.0
2016-09-15 12:50:00,35.07,35.09,35.04,35.05,43165.0,28.0431,28.0591,28.0191,28.0271,43165.0
2016-09-15 13:00:00,35.05,35.09,34.98,35.0,52023.0,28.0271,28.0591,27.9711,27.9871,52023.0
2016-09-15 13:10:00,35.0,35.03,34.93,35.02,55689.0,27.9871,28.0111,27.9311,28.0031,55689.0
2016-09-15 13:20:00,35.02,35.06,34.98,35.0,40393.0,28.0031,28.0351,27.9711,27.9871,40393.0
2016-09-15 13:30:00,35.01,35.1,34.99,35.08,33964.0,27.9951,28.0671,27.9791,28.0511,33964.0
2016-09-15 13:40:00,35.08,35.2,35.08,35.18,63190.0,28.0511,28.147,28.0511,28.131,63190.0
2016-09-15 13:50:00,35.19,35.2,35.09,35.11,58907.0,28.139,28.147,28.0591,28.0751,58907.0
2016-09-15 14:00:00,35.11,35.14,35.07,35.09,40904.0,28.0751,28.0991,28.0431,28.0591,40904.0
2016-09-15 14:10:00,35.08,35.13,35.07,35.13,39705.0,28.0511,28.0911,28.0431,28.0911,39705.0
2016-09-15 14:20:00,35.13,35.13,35.04,35.04,33627.0,28.0911,28.0911,28.0191,28.0191,33627.0
2016-09-15 14:30:00,35.04,35.06,35.01,35.05,37995.0,28.0191,28.0351,27.9951,28.0271,37995.0
2016-09-15 14:40:00,35.05,35.06,35.01,35.02,47394.0,28.0271,28.0351,27.9951,28.0031,47394.0
2016-09-15 14:50:00,35.02,35.03,35.01,35.03,34461.0,28.0031,28.0111,27.9951,28.0111,34461.0
2016-09-15 15:00:00,35.03,35.14,35.02,35.05,56866.0,28.0111,28.0991,28.0031,28.0271,56866.0
2016-09-15 15:10:00,35.05,35.06,34.97,34.99,62895.0,28.0271,28.0351,27.9631,27.9791,62895.0
2016-09-15 15:20:00,34.99,35.03,34.97,34.98,68420.0,27.9791,28.0111,27.9631,27.9711,68420.0
2016-09-15 15:30:00,34.99,35.05,34.95,35.04,107166.0,27.9791,28.0271,27.9471,28.0191,107166.0
2016-09-15 15:40:00,35.05,35.05,35.0,35.01,117527.0,28.0271,28.0271,27.9871,27.9951,117527.0
2016-09-15 15:50:00,35.02,35.09,35.01,35.05,307837.0,28.0031,28.0591,27.9951,28.0271,307837.0
2016-09-16 09:30:00,34.9,35.09,34.77,34.81,454261.0,27.9071,28.0591,27.8032,27.8352,454261.0
2016-09-16 09:40:00,34.81,34.98,34.74,34.92,88808.0,27.8352,27.9711,27.7792,27.9231,88808.0
2016-09-16 09:50:00,34.93,34.93,34.78,34.8,63015.0,27.9311,27.9311,27.8112,27.8272,63015.0
2016-09-16 10:00:00,34.81,34.84,34.69,34.72,49502.0,27.8352,27.8592,27.7392,27.7632,49502.0
2016-09-16 10:10:00,34.72,34.78,34.71,34.72,35334.0,27.7632,27.8112,27.7552,27.7632,35334.0
2016-09-16 10:20:00,34.72,34.76,34.64,34.66,31991.0,27.7632,27.7952,27.6992,27.7152,31991.0
2016-09-16 10:30:00,34.67,34.81,34.66,34.81,47244.0,27.7232,27.8352,27.7152,27.8352,47244.0
2016-09-16 10:40:00,34.82,34.85,34.77,34.8,38275.0,27.8432,27.8672,27.8032,27.8272,38275.0
2016-09-16 10:50:00,34.81,34.83,34.76,34.76,33199.0,27.8352,27.8512,27.7952,27.7952,33199.0
2016-09-16 11:00:00,34.76,34.79,34.73,34.74,31277.0,27.7952,27.8192,27.7712,27.7792,31277.0
2016-09-16 11:10:00,34.74,34.78,34.69,34.69,35095.0,27.7792,27.8112,27.7392,27.7392,35095.0
2016-09-16 11:20:00,34.69,34.75,34.68,34.69,30777.0,27.7392,27.7872,27.7312,27.7392,30777.0
2016-09-16 11:30:00,34.69,34.74,34.67,34.74,26684.0,27.7392,27.7792,27.7232,27.7792,26684.0
2016-09-16 11:40:00,34.74,34.8,34.71,34.78,39632.0,27.7792,27.8272,27.7552,27.8112,39632.0
2016-09-16 11:50:00,34.79,34.86,34.78,34.86,35078.0,27.8192,27.8752,27.8112,27.8752,35078.0
2016-09-16 12:00:00,34.85,34.93,34.83,34.9,21002.0,27.8672,27.9311,27.8512,27.9071,21002.0
2016-09-16 12:10:00,34.91,34.91,34.82,34.82,21772.0,27.9151,27.9151,27.8432,27.8432,21772.0
2016-09-16 12:20:00,34.82,34.87,34.77,34.79,30462.0,27.8432,27.8832,27.8032,27.8192,30462.0
2016-09-16 12:30:00,34.8,34.81,34.76,34.78,18516.0,27.8272,27.8352,27.7952,27.8112,18516.0
2016-09-16 12:40:00,34.78,34.78,34.72,34.76,20818.0,27.8112,27.8112,27.7632,27.7952,20818.0
2016-09-16 12:50:00,34.76,34.77,34.72,34.75,17934.0,27.7952,27.8032,27.7632,27.7872,17934.0
2016-09-16 13:00:00,34.74,34.77,34.72,34.73,21184.0,27.7792,27.8032,27.7632,27.7712,21184.0
2016-09-16 13:10:00,34.73,34.79,34.7,34.72,16000.0,27.7712,27.8192,27.7472,27.7632,16000.0
2016-09-16 13:20:00,34.72,34.73,34.69,34.7,19380.0,27.7632,27.7712,27.7392,27.7472,19380.0
2016-09-16 13:30:00,34.69,34.71,34.66,34.7,22557.0,27.7392,27.7552,27.7152,27.7472,22557.0
2016-09-16 13:40:00,34.7,34.72,34.61,34.65,21583.0,27.7472,27.7632,27.6753,27.7072,21583.0
2016-09-16 13:50:00,34.66,34.69,34.63,34.68,16504.0,27.7152,27.7392,27.6912,27.7312,16504.0
2016-09-16 14:00:00,34.68,34.7,34.63,34.7,22128.0,27.7312,27.7472,27.6912,27.7472,22128.0
2016-09-16 14:10:00,34.7,34.75,34.7,34.72,22897.0,27.7472,27.7872,27.7472,27.7632,22897.0
2016-09-16 14:20:00,34.73,34.78,34.73,34.78,22246.0,27.7712,27.8112,27.7712,27.8112,22246.0
2016-09-16 14:30:00,34.78,34.8,34.76,34.77,26604.0,27.8112,27.8272,27.7952,27.8032,26604.0
2016-09-16 14:40:00,34.77,34.85,34.77,34.81,29016.0,27.8032,27.8672,27.8032,27.8352,29016.0
2016-09-16 14:50:00,34.81,34.82,34.78,34.79,39730.0,27.8352,27.8432,27.8112,27.8192,39730.0
2016-09-16 15:00:00,34.79,34.85,34.79,34.84,33915.0,27.8192,27.8672,27.8192,27.8592,33915.0
2016-09-16 15:10:00,34.83,34.88,34.8,34.87,36693.0,27.8512,27.8912,27.8272,27.8832,36693.0
2016-09-16 15:20:00,34.87,34.9,34.87,34.88,38186.0,27.8832,27.9071,27.8832,27.8912,38186.0
2016-09-16 15:30:00,34.89,34.92,34.85,34.91,70552.0,27.8992,27.9231,27.8672,27.9151,70552.0
2016-09-16 15:40:00,34.92,34.92,34.87,34.92,95044.0,27.9231,27.9231,27.8832,27.9231,95044.0
2016-09-16 15:50:00,34.89,34.91,34.8,34.81,397981.0,27.8992,27.9151,27.8272,27.8352,397981.0
2016-09-19 09:30:00,35.07,35.27,34.95,35.24,86573.0,28.0431,28.203,27.9471,28.179,86573.0
2016-09-19 09:40:00,35.23,35.34,35.18,35.32,78752.0,28.171,28.259,28.131,28.243,78752.0
2016-09-19 09:50:00,35.33,35.45,35.33,35.44,59673.0,28.251,28.3469,28.251,28.3389,59673.0
2016-09-19 10:00:00,35.44,35.46,35.41,35.43,45526.0,28.3389,28.3549,28.315,28.331,45526.0
2016-09-19 10:10:00,35.43,35.48,35.42,35.48,31635.0,28.331,28.3709,28.323,28.3709,31635.0
2016-09-19 10:20:00,35.48,35.57,35.48,35.55,117796.0,28.3709,28.4429,28.3709,28.4269,117796.0
2016-09-19 10:30:00,35.55,35.69,35.54,35.67,142368.0,28.4269,28.5389,28.4189,28.5229,142368.0
2016-09-19 10:40:00,35.67,35.8,35.65,35.78,107402.0,28.5229,28.6268,28.5069,28.6108,107402.0
2016-09-19 10:50:00,35.77,35.87,35.75,35.86,131755.0,28.6028,28.6828,28.5868,28.6748,131755.0
2016-09-19 11:00:00,35.86,35.86,35.77,35.78,68808.0,28.6748,28.6748,28.6028,28.6108,68808.0
2016-09-19 11:10:00,35.78,35.78,35.68,35.71,61753.0,28.6108,28.6108,28.5309,28.5548,61753.0
2016-09-19 11:20:00,35.71,35.74,35.64,35.68,83633.0,28.5548,28.5788,28.4989,28.5309,83633.0
2016-09-19 11:30:00,35.69,35.88,35.69,35.82,92376.0,28.5389,28.6908,28.5389,28.6428,92376.0
2016-09-19 11:40:00,35.83,35.95,35.79,35.91,131344.0,28.6508,28.7468,28.6188,28.7148,131344.0
2016-09-19 11:50:00,35.9,35.99,35.88,35.98,68762.0,28.7068,28.7787,28.6908,28.7707,68762.0
2016-09-19 12:00:00,35.98,36.07,35.92,35.93,160183.0,28.7707,28.8427,28.7228,28.7308,160183.0
2016-09-19 12:10:00,35.92,35.92,35.72,35.78,99668.0,28.7228,28.7228,28.5628,28.6108,99668.0
2016-09-19 12:20:00,35.77,35.8,35.68,35.8,41679.0,28.6028,28.6268,28.5309,28.6268,41679.0
2016-09-19 12:30:00,35.8,35.8,35.7,35.75,27738.0,28.6268,28.6268,28.5469,28.5868,27738.0
2016-09-19 12:40:00,35.74,35.76,35.71,35.71,33556.0,28.5788,28.5948,28.5548,28.5548,33556.0
2016-09-19 12:50:00,35.7,35.77,35.69,35.71,31646.0,28.5469,28.6028,28.5389,28.5548,31646.0
2016-09-19 13:00:00,35.71,35.73,35.66,35.73,46857.0,28.5548,28.5708,28.5149,28.5708,46857.0
2016-09-19 13:10:00,35.72,35.73,35.67,35.67,26453.0,28.5628,28.5708,28.5229,28.5229,26453.0
2016-09-19 13:20:00,35.67,35.7,35.64,35.69,48034.0,28.5229,28.5469,28.4989,28.5389,48034.0
2016-09-19 13:30:00,35.69,35.7,35.57,35.63,106005.0,28.5389,28.5469,28.4429,28.4909,106005.0
2016-09-19 13:40:00,35.62,35.69,35.59,35.66,31976.0,28.4829,28.5389,28.4589,28.5149,31976.0
2016-09-19 13:50:00,35.66,35.72,35.63,35.7,29040.0,28.5149,28.5628,28.4909,28.5469,29040.0
2016-09-19 14:00:00,35.7,35.73,35.64,35.72,103515.0,28.5469,28.5708,28.4989,28.5628,103515.0
2016-09-19 14:10:00,35.72,35.74,35.66,35.69,33337.0,28.5628,28.5788,28.5149,28.5389,33337.0
2016-09-19 14:20:00,35.68,35.7,35.62,35.63,53032.0,28.5309,28.5469,28.4829,28.4909,53032.0
2016-09-19 14:30:00,35.63,35.72,35.63,35.69,41078.0,28.4909,28.5628,28.4909,28.5389,41078.0
2016-09-19 14:40:00,35.68,35.74,35.65,35.74,34771.0,28.5309,28.5788,28.5069,28.5788,34771.0
2016-09-19 14:50:00,35.74,35.78,35.68,35.73,48631.0,28.5788,28.6108,28.5309,28.5708,48631.0
2016-09-19 15:00:00,35.72,35.73,35.63,35.66,56709.0,28.5628,28.5708,28.4909,28.5149,56709.0
2016-09-19 15:10:00,35.66,35.7,35.6,35.66,48258.0,28.5149,28.5469,28.4669,28.5149,48258.0
2016-09-19 15:20:00,35.65,35.68,35.6,35.6,55652.0,28.5069,28.5309,28.4669,28.4669,55652.0
2016-09-19 15:30:00,35.6,35.64,35.57,35.64,94286.0,28.4669,28.4989,28.4429,28.4989,94286.0
2016-09-19 15:40:00,35.65,35.67,35.6,35.65,101646.0,28.5069,28.5229,28.4669,28.5069,101646.0
2016-09-19 15:50:00,35.65,35.68,35.62,35.64,329644.0,28.5069,28.5309,28.4829,28.4989,329644.0
2016-09-20 09:30:00,35.86,36.09,35.64,35.81,125098.0,28.6748,28.8587,28.4989,28.6348,125098.0
2016-09-20 09:40:00,35.81,35.88,35.62,35.69,74444.0,28.6348,28.6908,28.4829,28.5389,74444.0
2016-09-20 09:50:00,35.68,35.81,35.67,35.7,75983.0,28.5309,28.6348,28.5229,28.5469,75983.0
2016-09-20 10:00:00,35.7,35.79,35.59,35.6,104513.0,28.5469,28.6188,28.4589,28.4669,104513.0
2016-09-20 10:10:00,35.61,35.62,35.52,35.61,45351.0,28.4749,28.4829,28.4029,28.4749,45351.0
2016-09-20 10:20:00,35.61,35.62,35.54,35.56,63869.0,28.4749,28.4829,28.4189,28.4349,63869.0
2016-09-20 10:30:00,35.57,35.59,35.43,35.44,72227.0,28.4429,28.4589,28.331,28.3389,72227.0
2016-09-20 10:40:00,35.43,35.47,35.38,35.44,63005.0,28.331,28.3629,28.291,28.3389,63005.0
2016-09-20 10:50:00,35.45,35.46,35.37,35.38,54397.0,28.3469,28.3549,28.283,28.291,54397.0
2016-09-20 11:00:00,35.38,35.48,35.36,35.48,83303.0,28.291,28.3709,28.275,28.3709,83303.0
2016-09-20 11:10:00,35.49,35.51,35.43,35.46,42087.0,28.3789,28.3949,28.331,28.3549,42087.0
2016-09-20 11:20:00,35.45,35.46,35.35,35.38,46347.0,28.3469,28.3549,28.267,28.291,46347.0
2016-09-20 11:30:00,35.38,35.42,35.3,35.3,38475.0,28.291,28.323,28.227,28.227,38475.0
2016-09-20 11:40:00,35.3,35.33,35.25,35.28,35878.0,28.227,28.251,28.187,28.211,35878.0
2016-09-20 11:50:00,35.28,35.36,35.23,35.25,40915.0,28.211,28.275,28.171,28.187,40915.0
2016-09-20 12:00:00,35.25,35.28,35.22,35.25,45582.0,28.187,28.211,28.163,28.187,45582.0
2016-09-20 12:10:00,35.25,35.28,35.17,35.19,28667.0,28.187,28.211,28.123,28.139,28667.0
2016-09-20 12:20:00,35.19,35.24,35.15,35.2,30056.0,28.139,28.179,28.1071,28.147,30056.0
2016-09-20 12:30:00,35.21,35.22,35.08,35.19,38229.0,28.155,28.163,28.0511,28.139,38229.0
2016-09-20 12:40:00,35.19,35.19,35.07,35.08,38495.0,28.139,28.139,28.0431,28.0511,38495.0
2016-09-20 12:50:00,35.08,35.13,35.03,35.05,41037.0,28.0511,28.0911,28.0111,28.0271,41037.0
2016-09-20 13:00:00,35.05,35.08,35.0,35.04,49625.0,28.0271,28.0511,27.9871,28.0191,49625.0
2016-09-20 13:10:00,35.04,35.08,35.02,35.06,26840.0,28.0191,28.0511,28.0031,28.0351,26840.0
2016-09-20 13:20:00,35.05,35.05,34.98,35.0,31652.0,28.0271,28.0271,27.9711,27.9871,31652.0
2016-09-20 13:30:00,35.0,35.05,34.98,35.05,30580.0,27.9871,28.0271,27.9711,28.0271,30580.0
2016-09-20 13:40:00,35.07,35.07,35.01,35.05,27733.0,28.0431,28.0431,27.9951,28.0271,27733.0
2016-09-20 13:50:00,35.05,35.08,35.03,35.05,25887.0,28.0271,28.0511,28.0111,28.0271,25887.0
2016-09-20 14:00:00,35.05,35.09,35.02,35.08,34136.0,28.0271,28.0591,28.0031,28.0511,34136.0
2016-09-20 14:10:00,35.08,35.09,35.05,35.07,24688.0,28.0511,28.0591,28.0271,28.0431,24688.0
2016-09-20 14:20:00,35.07,35.08,35.0,35.01,36579.0,28.0431,28.0511,27.9871,27.9951,36579.0
2016-09-20 14:30:00,35.01,35.05,34.98,35.05,33592.0,27.9951,28.0271,27.9711,28.0271,33592.0
2016-09-20 14:40:00,35.06,35.06,35.0,35.02,32389.0,28.0351,28.0351,27.9871,28.0031,32389.0
2016-09-20 14:50:00,35.03,35.07,35.02,35.06,36551.0,28.0111,28.0431,28.0031,28.0351,36551.0
2016-09-20 15:00:00,35.06,35.09,35.05,35.09,45044.0,28.0351,28.0591,28.0271,28.0591,45044.0
2016-09-20 15:10:00,35.08,35.14,35.07,35.13,44399.0,28.0511,28.0991,28.0431,28.0911,44399.0
2016-09-20 15:20:00,35.13,35.13,35.08,35.11,46055.0,28.0911,28.0911,28.0511,28.0751,46055.0
2016-09-20 15:30:00,35.1,35.11,35.07,35.09,41565.0,28.0671,28.0751,28.0431,28.0591,41565.0
2016-09-20 15:40:00,35.09,35.09,34.99,35.0,131061.0,28.0591,28.0591,27.9791,27.9871,131061.0
2016-09-20 15:50:00,35.0,35.04,34.97,34.98,354281.0,27.9871,28.0191,27.9631,27.9711,354281.0
2016-09-21 09:30:00,35.37,35.71,35.26,35.7,119687.0,28.283,28.5548,28.195,28.5469,119687.0
2016-09-21 09:40:00,35.71,35.84,35.71,35.81,85539.0,28.5548,28.6588,28.5548,28.6348,85539.0
2016-09-21 09:50:00,35.8,36.03,35.8,36.02,112561.0,28.6268,28.8107,28.6268,28.8027,112561.0
2016-09-21 10:00:00,36.03,36.05,35.93,35.95,86641.0,28.8107,28.8267,28.7308,28.7468,86641.0
2016-09-21 10:10:00,35.95,35.95,35.85,35.86,47481.0,28.7468,28.7468,28.6668,28.6748,47481.0
2016-09-21 10:20:00,35.85,35.93,35.77,35.91,71174.0,28.6668,28.7308,28.6028,28.7148,71174.0
2016-09-21 10:30:00,35.91,35.96,35.88,35.93,82425.0,28.7148,28.7548,28.6908,28.7308,82425.0
2016-09-21 10:40:00,35.92,35.94,35.76,35.77,131401.0,28.7228,28.7388,28.5948,28.6028,131401.0
2016-09-21 10:50:00,35.76,35.78,35.66,35.68,66310.0,28.5948,28.6108,28.5149,28.5309,66310.0
2016-09-21 11:00:00,35.69,35.74,35.64,35.64,35400.0,28.5389,28.5788,28.4989,28.4989,35400.0
2016-09-21 11:10:00,35.64,35.68,35.58,35.67,24381.0,28.4989,28.5309,28.4509,28.5229,24381.0
2016-09-21 11:20:00,35.67,35.77,35.66,35.75,59048.0,28.5229,28.6028,28.5149,28.5868,59048.0
2016-09-21 11:30:00,35.75,35.75,35.63,35.71,31303.0,28.5868,28.5868,28.4909,28.5548,31303.0
2016-09-21 11:40:00,35.72,35.72,35.65,35.67,47502.0,28.5628,28.5628,28.5069,28.5229,47502.0
2016-09-21 11:50:00,35.66,35.67,35.57,35.65,85532.0,28.5149,28.5229,28.4429,28.5069,85532.0
2016-09-21 12:00:00,35.64,35.65,35.59,35.6,51391.0,28.4989,28.5069,28.4589,28.4669,51391.0
2016-09-21 12:10:00,35.6,35.62,35.48,35.49,100467.0,28.4669,28.4829,28.3709,28.3789,100467.0
2016-09-21 12:20:00,35.49,35.55,35.45,35.5,32018.0,28.3789,28.4269,28.3469,28.3869,32018.0
2016-09-21 12:30:00,35.5,35.52,35.43,35.43,28447.0,28.3869,28.4029,28.331,28.331,28447.0
2016-09-21 12:40:00,35.43,35.49,35.4,35.49,33312.0,28.331,28.3789,28.307,28.3789,33312.0
2016-09-21 12:50:00,35.49,35.54,35.47,35.53,23742.0,28.3789,28.4189,28.3629,28.4109,23742.0
2016-09-21 13:00:00,35.54,35.64,35.54,35.62,38344.0,28.4189,28.4989,28.4189,28.4829,38344.0
2016-09-21 13:10:00,35.62,35.66,35.61,35.62,35336.0,28.4829,28.5149,28.4749,28.4829,35336.0
2016-09-21 13:20:00,35.62,35.65,35.58,35.61,46145.0,28.4829,28.5069,28.4509,28.4749,46145.0
2016-09-21 13:30:00,35.6,35.62,35.57,35.6,34049.0,28.4669,28.4829,28.4429,28.4669,34049.0
2016-09-21 13:40:00,35.6,35.61,35.56,35.57,33769.0,28.4669,28.4749,28.4349,28.4429,33769.0
2016-09-21 13:50:00,35.57,35.58,35.5,35.5,53895.0,28.4429,28.4509,28.3869,28.3869,53895.0
2016-09-21 14:00:00,35.51,35.82,35.49,35.78,107927.0,28.3949,28.6428,28.3789,28.6108,107927.0
2016-09-21 14:10:00,35.78,35.85,35.72,35.73,73093.0,28.6108,28.6668,28.5628,28.5708,73093.0
2016-09-21 14:20:00,35.73,35.78,35.59,35.6,62324.0,28.5708,28.6108,28.4589,28.4669,62324.0
2016-09-21 14:30:00,35.6,35.73,35.59,35.7,73731.0,28.4669,28.5708,28.4589,28.5469,73731.0
2016-09-21 14:40:00,35.69,35.75,35.64,35.68,80077.0,28.5389,28.5868,28.4989,28.5309,80077.0
2016-09-21 14:50:00,35.67,35.74,35.64,35.71,80653.0,28.5229,28.5788,28.4989,28.5548,80653.0
2016-09-21 15:00:00,35.7,35.74,35.65,35.69,63352.0,28.5469,28.5788,28.5069,28.5389,63352.0
2016-09-21 15:10:00,35.69,35.78,35.69,35.72,86352.0,28.5389,28.6108,28.5389,28.5628,86352.0
2016-09-21 15:20:00,35.72,35.74,35.65,35.66,97945.0,28.5628,28.5788,28.5069,28.5149,97945.0
2016-09-21 15:30:00,35.67,35.75,35.66,35.75,179267.0,28.5229,28.5868,28.5149,28.5868,179267.0
2016-09-21 15:40:00,35.75,35.76,35.67,35.72,255221.0,28.5868,28.5948,28.5229,28.5628,255221.0
2016-09-21 15:50:00,35.72,35.76,35.67,35.7,552075.0,28.5628,28.5948,28.5229,28.5469,552075.0
2016-09-22 09:30:00,35.88,36.0,35.64,35.79,66228.0,28.6908,28.7867,28.4989,28.6188,66228.0
2016-09-22 09:40:00,35.81,35.99,35.72,35.93,43831.0,28.6348,28.7787,28.5628,28.7308,43831.0
2016-09-22 09:50:00,35.94,36.1,35.94,36.02,48853.0,28.7388,28.8667,28.7388,28.8027,48853.0
2016-09-22 10:00:00,36.01,36.01,35.91,35.91,33755.0,28.7947,28.7947,28.7148,28.7148,33755.0
2016-09-22 10:10:00,35.91,35.98,35.87,35.98,47266.0,28.7148,28.7707,28.6828,28.7707,47266.0
2016-09-22 10:20:00,35.97,35.97,35.89,35.95,27895.0,28.7628,28.7628,28.6988,28.7468,27895.0
2016-09-22 10:30:00,35.95,35.98,35.88,35.91,38371.0,28.7468,28.7707,28.6908,28.7148,38371.0
2016-09-22 10:40:00,35.92,35.93,35.87,35.88,22994.0,28.7228,28.7308,28.6828,28.6908,22994.0
2016-09-22 10:50:00,35.89,35.91,35.85,35.89,27817.0,28.6988,28.7148,28.6668,28.6988,27817.0
2016-09-22 11:00:00,35.9,35.91,35.85,35.89,28686.0,28.7068,28.7148,28.6668,28.6988,28686.0
2016-09-22 11:10:00,35.89,35.97,35.86,35.96,55175.0,28.6988,28.7628,28.6748,28.7548,55175.0
2016-09-22 11:20:00,35.96,35.98,35.94,35.95,35231.0,28.7548,28.7707,28.7388,28.7468,35231.0
2016-09-22 11:30:00,35.94,35.99,35.91,35.99,22866.0,28.7388,28.7787,28.7148,28.7787,22866.0
2016-09-22 11:40:00,35.99,36.0,35.95,35.98,38899.0,28.7787,28.7867,28.7468,28.7707,38899.0
2016-09-22 11:50:00,35.97,35.97,35.92,35.92,47957.0,28.7628,28.7628,28.7228,28.7228,47957.0
2016-09-22 12:00:00,35.93,35.99,35.93,35.98,40388.0,28.7308,28.7787,28.7308,28.7707,40388.0
2016-09-22 12:10:00,35.99,36.01,35.97,35.98,42907.0,28.7787,28.7947,28.7628,28.7707,42907.0
2016-09-22 12:20:00,35.98,35.99,35.94,35.94,24837.0,28.7707,28.7787,28.7388,28.7388,24837.0
2016-09-22 12:30:00,35.94,35.95,35.9,35.9,17706.0,28.7388,28.7468,28.7068,28.7068,17706.0
2016-09-22 12:40:00,35.9,35.92,35.88,35.91,23085.0,28.7068,28.7228,28.6908,28.7148,23085.0
2016-09-22 12:50:00,35.91,35.98,35.9,35.98,15327.0,28.7148,28.7707,28.7068,28.7707,15327.0
2016-09-22 13:00:00,35.98,36.06,35.96,36.04,30166.0,28.7707,28.8347,28.7548,28.8187,30166.0
2016-09-22 13:10:00,36.05,36.05,35.99,35.99,20300.0,28.8267,28.8267,28.7787,28.7787,20300.0
2016-09-22 13:20:00,35.98,36.01,35.97,35.98,24447.0,28.7707,28.7947,28.7628,28.7707,24447.0
2016-09-22 13:30:00,35.98,36.03,35.97,35.98,39391.0,28.7707,28.8107,28.7628,28.7707,39391.0
2016-09-22 13:40:00,35.98,36.01,35.96,35.98,25575.0,28.7707,28.7947,28.7548,28.7707,25575.0
2016-09-22 13:50:00,35.98,35.99,35.94,35.97,18092.0,28.7707,28.7787,28.7388,28.7628,18092.0
2016-09-22 14:00:00,35.97,36.04,35.97,36.04,16373.0,28.7628,28.8187,28.7628,28.8187,16373.0
2016-09-22 14:10:00,36.04,36.04,35.88,35.9,36262.0,28.8187,28.8187,28.6908,28.7068,36262.0
2016-09-22 14:20:00,35.91,35.95,35.88,35.93,43409.0,28.7148,28.7468,28.6908,28.7308,43409.0
2016-09-22 14:30:00,35.93,35.97,35.89,35.96,32795.0,28.7308,28.7628,28.6988,28.7548,32795.0
2016-09-22 14:40:00,35.96,35.99,35.93,35.98,15689.0,28.7548,28.7787,28.7308,28.7707,15689.0
2016-09-22 14:50:00,35.97,36.04,35.96,36.04,29385.0,28.7628,28.8187,28.7548,28.8187,29385.0
2016-09-22 15:00:00,36.03,36.04,36.02,36.04,21901.0,28.8107,28.8187,28.8027,28.8187,21901.0
2016-09-22 15:10:00,36.04,36.07,36.01,36.05,39304.0,28.8187,28.8427,28.7947,28.8267,39304.0
2016-09-22 15:20:00,36.04,36.05,36.01,36.04,32900.0,28.8187,28.8267,28.7947,28.8187,32900.0
2016-09-22 15:30:00,36.05,36.05,35.99,36.02,74809.0,28.8267,28.8267,28.7787,28.8027,74809.0
2016-09-22 15:40:00,36.02,36.03,35.96,35.98,58170.0,28.8027,28.8107,28.7548,28.7707,58170.0
2016-09-22 15:50:00,35.98,36.02,35.94,35.96,157439.0,28.7707,28.8027,28.7388,28.7548,157439.0
2016-09-23 09:30:00,35.9,36.05,35.9,35.95,116911.0,28.7068,28.8267,28.7068,28.7468,116911.0
2016-09-23 09:40:00,35.95,36.0,35.71,35.72,65941.0,28.7468,28.7867,28.5548,28.5628,65941.0
2016-09-23 09:50:00,35.72,35.76,35.69,35.69,58988.0,28.5628,28.5948,28.5389,28.5389,58988.0
2016-09-23 10:00:00,35.69,35.78,35.67,35.77,47532.0,28.5389,28.6108,28.5229,28.6028,47532.0
2016-09-23 10:10:00,35.78,35.78,35.67,35.72,60378.0,28.6108,28.6108,28.5229,28.5628,60378.0
2016-09-23 10:20:00,35.72,35.74,35.63,35.64,41282.0,28.5628,28.5788,28.4909,28.4989,41282.0
2016-09-23 10:30:00,35.65,35.68,35.59,35.66,55206.0,28.5069,28.5309,28.4589,28.5149,55206.0
2016-09-23 10:40:00,35.66,35.7,35.64,35.69,34932.0,28.5149,28.5469,28.4989,28.5389,34932.0
2016-09-23 10:50:00,35.69,35.73,35.69,35.7,48699.0,28.5389,28.5708,28.5389,28.5469,48699.0
2016-09-23 11:00:00,35.7,35.75,35.66,35.67,32591.0,28.5469,28.5868,28.5149,28.5229,32591.0
2016-09-23 11:10:00,35.67,35.69,35.63,35.64,28489.0,28.5229,28.5389,28.4909,28.4989,28489.0
2016-09-23 11:20:00,35.64,35.64,35.56,35.57,40162.0,28.4989,28.4989,28.4349,28.4429,40162.0
2016-09-23 11:30:00,35.58,35.69,35.57,35.67,27245.0,28.4509,28.5389,28.4429,28.5229,27245.0
2016-09-23 11:40:00,35.66,35.7,35.63,35.63,29158.0,28.5149,28.5469,28.4909,28.4909,29158.0
2016-09-23 11:50:00,35.63,35.64,35.52,35.53,49513.0,28.4909,28.4989,28.4029,28.4109,49513.0
2016-09-23 12:00:00,35.52,35.55,35.43,35.44,48604.0,28.4029,28.4269,28.331,28.3389,48604.0
2016-09-23 12:10:00,35.45,35.53,35.45,35.5,27394.0,28.3469,28.4109,28.3469,28.3869,27394.0
2016-09-23 12:20:00,35.5,35.56,35.47,35.52,20072.0,28.3869,28.4349,28.3629,28.4029,20072.0
2016-09-23 12:30:00,35.53,35.55,35.46,35.51,23562.0,28.4109,28.4269,28.3549,28.3949,23562.0
2016-09-23 12:40:00,35.51,35.51,35.44,35.46,19403.0,28.3949,28.3949,28.3389,28.3549,19403.0
2016-09-23 12:50:00,35.46,35.49,35.41,35.41,35486.0,28.3549,28.3789,28.315,28.315,35486.0
2016-09-23 13:00:00,35.42,35.44,35.39,35.4,26590.0,28.323,28.3389,28.299,28.307,26590.0
2016-09-23 13:10:00,35.41,35.43,35.36,35.37,43747.0,28.315,28.331,28.275,28.283,43747.0
2016-09-23 13:20:00,35.37,35.44,35.35,35.44,80575.0,28.283,28.3389,28.267,28.3389,80575.0
2016-09-23 13:30:00,35.44,35.46,35.41,35.44,40128.0,28.3389,28.3549,28.315,28.3389,40128.0
2016-09-23 13:40:00,35.45,35.48,35.43,35.44,40483.0,28.3469,28.3709,28.331,28.3389,40483.0
2016-09-23 13:50:00,35.44,35.46,35.37,35.41,51100.0,28.3389,28.3549,28.283,28.315,51100.0
2016-09-23 14:00:00,35.4,35.5,35.39,35.47,58688.0,28.307,28.3869,28.299,28.3629,58688.0
2016-09-23 14:10:00,35.47,35.51,35.41,35.51,34650.0,28.3629,28.3949,28.315,28.3949,34650.0
2016-09-23 14:20:00,35.51,35.54,35.49,35.52,40072.0,28.3949,28.4189,28.3789,28.4029,40072.0
2016-09-23 14:30:00,35.52,35.61,35.51,35.59,44054.0,28.4029,28.4749,28.3949,28.4589,44054.0
2016-09-23 14:40:00,35.59,35.66,35.59,35.64,82210.0,28.4589,28.5149,28.4589,28.4989,82210.0
2016-09-23 14:50:00,35.63,35.67,35.62,35.66,52157.0,28.4909,28.5229,28.4829,28.5149,52157.0
2016-09-23 15:00:00,35.65,35.76,35.63,35.75,55159.0,28.5069,28.5948,28.4909,28.5868,55159.0
2016-09-23 15:10:00,35.75,35.76,35.66,35.68,49608.0,28.5868,28.5948,28.5149,28.5309,49608.0
2016-09-23 15:20:00,35.67,35.75,35.64,35.74,47286.0,28.5229,28.5868,28.4989,28.5788,47286.0
2016-09-23 15:30:00,35.74,35.77,35.71,35.73,105223.0,28.5788,28.6028,28.5548,28.5708,105223.0
2016-09-23 15:40:00,35.72,35.73,35.64,35.66,69132.0,28.5628,28.5708,28.4989,28.5149,69132.0
2016-09-23 15:50:00,35.66,35.72,35.65,35.66,198994.0,28.5149,28.5628,28.5069,28.5149,198994.0
2016-09-26 09:30:00,34.87,35.34,34.85,35.09,167335.0,27.8832,28.259,27.8672,28.0591,167335.0
2016-09-26 09:40:00,35.11,35.44,35.1,35.41,142384.0,28.0751,28.3389,28.0671,28.315,142384.0
2016-09-26 09:50:00,35.42,35.59,35.41,35.44,64306.0,28.323,28.4589,28.315,28.3389,64306.0
2016-09-26 10:00:00,35.47,35.69,35.43,35.61,57530.0,28.3629,28.5389,28.331,28.4749,57530.0
2016-09-26 10:10:00,35.63,35.79,35.62,35.67,42175.0,28.4909,28.6188,28.4829,28.5229,42175.0
2016-09-26 10:20:00,35.68,35.74,35.66,35.7,25847.0,28.5309,28.5788,28.5149,28.5469,25847.0
2016-09-26 10:30:00,35.71,35.8,35.68,35.76,48834.0,28.5548,28.6268,28.5309,28.5948,48834.0
2016-09-26 10:40:00,35.76,35.76,35.55,35.58,175112.0,28.5948,28.5948,28.4269,28.4509,175112.0
2016-09-26 10:50:00,35.59,35.62,35.42,35.44,79484.0,28.4589,28.4829,28.323,28.3389,79484.0
2016-09-26 11:00:00,35.44,35.47,35.32,35.34,84008.0,28.3389,28.3629,28.243,28.259,84008.0
2016-09-26 11:10:00,35.35,35.39,35.27,35.29,52606.0,28.267,28.299,28.203,28.219,52606.0
2016-09-26 11:20:00,35.28,35.28,35.19,35.22,93368.0,28.211,28.211,28.139,28.163,93368.0
2016-09-26 11:30:00,35.23,35.25,35.13,35.21,63051.0,28.171,28.187,28.0911,28.155,63051.0
2016-09-26 11:40:00,35.2,35.22,35.08,35.09,82546.0,28.147,28.163,28.0511,28.0591,82546.0
2016-09-26 11:50:00,35.09,35.19,35.08,35.18,59520.0,28.0591,28.139,28.0511,28.131,59520.0
2016-09-26 12:00:00,35.17,35.22,35.15,35.2,42172.0,28.123,28.163,28.1071,28.147,42172.0
2016-09-26 12:10:00,35.2,35.31,35.2,35.26,39803.0,28.147,28.235,28.147,28.195,39803.0
2016-09-26 12:20:00,35.26,35.4,35.26,35.37,56551.0,28.195,28.307,28.195,28.283,56551.0
2016-09-26 12:30:00,35.37,35.4,35.34,35.36,75045.0,28.283,28.307,28.259,28.275,75045.0
2016-09-26 12:40:00,35.35,35.38,35.3,35.33,50673.0,28.267,28.291,28.227,28.251,50673.0
2016-09-26 12:50:00,35.34,35.39,35.32,35.35,43552.0,28.259,28.299,28.243,28.267,43552.0
2016-09-26 13:00:00,35.35,35.37,35.29,35.29,34506.0,28.267,28.283,28.219,28.219,34506.0
2016-09-26 13:10:00,35.29,35.3,35.22,35.23,31312.0,28.219,28.227,28.163,28.171,31312.0
2016-09-26 13:20:00,35.23,35.27,35.15,35.19,38557.0,28.171,28.203,28.1071,28.139,38557.0
2016-09-26 13:30:00,35.2,35.24,35.15,35.15,29172.0,28.147,28.179,28.1071,28.1071,29172.0
2016-09-26 13:40:00,35.15,35.19,35.11,35.16,43111.0,28.1071,28.139,28.0751,28.1151,43111.0
2016-09-26 13:50:00,35.17,35.23,35.17,35.2,77798.0,28.123,28.171,28.123,28.147,77798.0
2016-09-26 14:00:00,35.2,35.25,35.19,35.19,52133.0,28.147,28.187,28.139,28.139,52133.0
2016-09-26 14:10:00,35.2,35.2,35.13,35.16,45139.0,28.147,28.147,28.0911,28.1151,45139.0
2016-09-26 14:20:00,35.16,35.16,35.05,35.07,58340.0,28.1151,28.1151,28.0271,28.0431,58340.0
2016-09-26 14:30:00,35.07,35.09,35.02,35.03,35209.0,28.0431,28.0591,28.0031,28.0111,35209.0
2016-09-26 14:40:00,35.03,35.1,35.0,35.08,45450.0,28.0111,28.0671,27.9871,28.0511,45450.0
2016-09-26 14:50:00,35.07,35.09,35.07,35.08,34117.0,28.0431,28.0591,28.0431,28.0511,34117.0
2016-09-26 15:00:00,35.07,35.14,35.06,35.14,72479.0,28.0431,28.0991,28.0351,28.0991,72479.0
2016-09-26 15:10:00,35.13,35.13,35.1,35.12,64425.0,28.0911,28.0911,28.0671,28.0831,64425.0
2016-09-26 15:20:00,35.11,35.17,35.11,35.16,57520.0,28.0751,28.123,28.0751,28.1151,57520.0
2016-09-26 15:30:00,35.17,35.22,35.16,35.21,125312.0,28.123,28.163,28.1151,28.155,125312.0
2016-09-26 15:40:00,35.21,35.22,35.18,35.2,138307.0,28.155,28.163,28.131,28.147,138307.0
2016-09-26 15:50:00,35.2,35.22,35.17,35.19,358516.0,28.147,28.163,28.123,28.139,358516.0
2016-09-27 09:30:00,35.15,35.64,35.05,35.64,77529.0,28.1071,28.4989,28.0271,28.4989,77529.0
2016-09-27 09:40:00,35.64,35.76,35.54,35.74,101339.0,28.4989,28.5948,28.4189,28.5788,101339.0
2016-09-27 09:50:00,35.74,35.87,35.7,35.85,69489.0,28.5788,28.6828,28.5469,28.6668,69489.0
2016-09-27 10:00:00,35.85,35.94,35.75,35.79,107508.0,28.6668,28.7388,28.5868,28.6188,107508.0
2016-09-27 10:10:00,35.79,35.79,35.62,35.65,35595.0,28.6188,28.6188,28.4829,28.5069,35595.0
2016-09-27 10:20:00,35.64,35.65,35.49,35.5,47189.0,28.4989,28.5069,28.3789,28.3869,47189.0
2016-09-27 10:30:00,35.5,35.56,35.49,35.55,45081.0,28.3869,28.4349,28.3789,28.4269,45081.0
2016-09-27 10:40:00,35.55,35.61,35.5,35.59,52700.0,28.4269,28.4749,28.3869,28.4589,52700.0
2016-09-27 10:50:00,35.6,35.61,35.49,35.5,49728.0,28.4669,28.4749,28.3789,28.3869,49728.0
2016-09-27 11:00:00,35.5,35.52,35.43,35.48,24770.0,28.3869,28.4029,28.331,28.3709,24770.0
2016-09-27 11:10:00,35.47,35.5,35.44,35.44,32514.0,28.3629,28.3869,28.3389,28.3389,32514.0
2016-09-27 11:20:00,35.45,35.57,35.44,35.57,42222.0,28.3469,28.4429,28.3389,28.4429,42222.0
2016-09-27 11:30:00,35.57,35.6,35.55,35.59,41464.0,28.4429,28.4669,28.4269,28.4589,41464.0
2016-09-27 11:40:00,35.6,35.6,35.5,35.5,24899.0,28.4669,28.4669,28.3869,28.3869,24899.0
2016-09-27 11:50:00,35.49,35.56,35.48,35.53,36381.0,28.3789,28.4349,28.3709,28.4109,36381.0
2016-09-27 12:00:00,35.53,35.54,35.41,35.41,24524.0,28.4109,28.4189,28.315,28.315,24524.0
2016-09-27 12:10:00,35.41,35.47,35.4,35.47,22036.0,28.315,28.3629,28.307,28.3629,22036.0
2016-09-27 12:20:00,35.47,35.6,35.47,35.53,25518.0,28.3629,28.4669,28.3629,28.4109,25518.0
2016-09-27 12:30:00,35.53,35.54,35.48,35.52,15783.0,28.4109,28.4189,28.3709,28.4029,15783.0
2016-09-27 12:40:00,35.52,35.56,35.47,35.47,19262.0,28.4029,28.4349,28.3629,28.3629,19262.0
2016-09-27 12:50:00,35.46,35.53,35.46,35.5,23245.0,28.3549,28.4109,28.3549,28.3869,23245.0
2016-09-27 13:00:00,35.5,35.5,35.43,35.44,37201.0,28.3869,28.3869,28.331,28.3389,37201.0
2016-09-27 13:10:00,35.45,35.47,35.41,35.47,50718.0,28.3469,28.3629,28.315,28.3629,50718.0
2016-09-27 13:20:00,35.47,35.5,35.44,35.46,39095.0,28.3629,28.3869,28.3389,28.3549,39095.0
2016-09-27 13:30:00,35.46,35.52,35.46,35.52,28960.0,28.3549,28.4029,28.3549,28.4029,28960.0
2016-09-27 13:40:00,35.51,35.6,35.49,35.56,27682.0,28.3949,28.4669,28.3789,28.4349,27682.0
2016-09-27 13:50:00,35.55,35.61,35.54,35.57,98039.0,28.4269,28.4749,28.4189,28.4429,98039.0
2016-09-27 14:00:00,35.56,35.61,35.55,35.57,39488.0,28.4349,28.4749,28.4269,28.4429,39488.0
2016-09-27 14:10:00,35.58,35.6,35.56,35.58,36989.0,28.4509,28.4669,28.4349,28.4509,36989.0
2016-09-27 14:20:00,35.58,35.61,35.56,35.6,35108.0,28.4509,28.4749,28.4349,28.4669,35108.0
2016-09-27 14:30:00,35.6,35.61,35.55,35.56,55415.0,28.4669,28.4749,28.4269,28.4349,55415.0
2016-09-27 14:40:00,35.56,35.58,35.49,35.49,35526.0,28.4349,28.4509,28.3789,28.3789,35526.0
2016-09-27 14:50:00,35.49,35.5,35.45,35.49,45400.0,28.3789,28.3869,28.3469,28.3789,45400.0
2016-09-27 15:00:00,35.49,35.53,35.49,35.49,19861.0,28.3789,28.4109,28.3789,28.3789,19861.0
2016-09-27 15:10:00,35.49,35.5,35.42,35.45,62802.0,28.3789,28.3869,28.323,28.3469,62802.0
2016-09-27 15:20:00,35.45,35.45,35.39,35.4,51352.0,28.3469,28.3469,28.299,28.307,51352.0
2016-09-27 15:30:00,35.4,35.41,35.36,35.37,74433.0,28.307,28.315,28.275,28.283,74433.0
2016-09-27 15:40:00,35.37,35.38,35.36,35.37,135291.0,28.283,28.291,28.275,28.283,135291.0
2016-09-27 15:50:00,35.36,35.37,35.31,35.35,268650.0,28.275,28.283,28.235,28.267,268650.0
2016-09-28 09:30:00,35.45,35.56,35.36,35.53,53764.0,28.3469,28.4349,28.275,28.4109,53764.0
2016-09-28 09:40:00,35.53,35.59,35.48,35.5,59452.0,28.4109,28.4589,28.3709,28.3869,59452.0
2016-09-28 09:50:00,35.51,35.53,35.43,35.49,65761.0,28.3949,28.4109,28.331,28.3789,65761.0
2016-09-28 10:00:00,35.49,35.56,35.39,35.39,70142.0,28.3789,28.4349,28.299,28.299,70142.0
2016-09-28 10:10:00,35.38,35.45,35.27,35.29,58558.0,28.291,28.3469,28.203,28.219,58558.0
2016-09-28 10:20:00,35.29,35.3,35.22,35.26,40543.0,28.219,28.227,28.163,28.195,40543.0
2016-09-28 10:30:00,35.25,35.34,35.19,35.19,54162.0,28.187,28.259,28.139,28.139,54162.0
2016-09-28 10:40:00,35.2,35.21,35.07,35.1,47987.0,28.147,28.155,28.0431,28.0671,47987.0
2016-09-28 10:50:00,35.1,35.14,35.01,35.01,58465.0,28.0671,28.0991,27.9951,27.9951,58465.0
2016-09-28 11:00:00,35.01,35.01,34.87,34.89,69202.0,27.9951,27.9951,27.8832,27.8992,69202.0
2016-09-28 11:10:00,34.9,35.04,34.9,35.04,39835.0,27.9071,28.0191,27.9071,28.0191,39835.0
2016-09-28 11:20:00,35.04,35.08,34.97,35.0,43669.0,28.0191,28.0511,27.9631,27.9871,43669.0
2016-09-28 11:30:00,35.0,35.01,34.92,34.98,45680.0,27.9871,27.9951,27.9231,27.9711,45680.0
2016-09-28 11:40:00,34.98,35.04,34.97,35.03,38840.0,27.9711,28.0191,27.9631,28.0111,38840.0
2016-09-28 11:50:00,35.04,35.13,35.03,35.13,41422.0,28.0191,28.0911,28.0111,28.0911,41422.0
2016-09-28 12:00:00,35.13,35.14,34.97,34.98,37224.0,28.0911,28.0991,27.9631,27.9711,37224.0
2016-09-28 12:10:00,34.99,35.09,34.98,35.02,50772.0,27.9791,28.0591,27.9711,28.0031,50772.0
2016-09-28 12:20:00,35.03,35.03,34.95,34.97,69851.0,28.0111,28.0111,27.9471,27.9631,69851.0
2016-09-28 12:30:00,34.98,34.99,34.94,34.97,35730.0,27.9711,27.9791,27.9391,27.9631,35730.0
2016-09-28 12:40:00,34.97,35.04,34.96,35.01,27950.0,27.9631,28.0191,27.9551,27.9951,27950.0
2016-09-28 12:50:00,35.02,35.07,35.01,35.05,31612.0,28.0031,28.0431,27.9951,28.0271,31612.0
2016-09-28 13:00:00,35.05,35.05,35.02,35.03,32069.0,28.0271,28.0271,28.0031,28.0111,32069.0
2016-09-28 13:10:00,35.03,35.06,35.02,35.05,27336.0,28.0111,28.0351,28.0031,28.0271,27336.0
2016-09-28 13:20:00,35.05,35.11,35.04,35.08,38516.0,28.0271,28.0751,28.0191,28.0511,38516.0
2016-09-28 13:30:00,35.09,35.11,35.03,35.04,65710.0,28.0591,28.0751,28.0111,28.0191,65710.0
2016-09-28 13:40:00,35.04,35.06,35.01,35.01,53689.0,28.0191,28.0351,27.9951,27.9951,53689.0
2016-09-28 13:50:00,35.02,35.04,34.97,34.99,64019.0,28.0031,28.0191,27.9631,27.9791,64019.0
2016-09-28 14:00:00,34.99,35.04,34.98,35.01,78676.0,27.9791,28.0191,27.9711,27.9951,78676.0
2016-09-28 14:10:00,35.01,35.03,34.95,35.01,165112.0,27.9951,28.0111,27.9471,27.9951,165112.0
2016-09-28 14:20:00,35.0,35.11,34.98,35.09,79709.0,27.9871,28.0751,27.9711,28.0591,79709.0
2016-09-28 14:30:00,35.09,35.13,35.06,35.11,49825.0,28.0591,28.0911,28.0351,28.0751,49825.0
2016-09-28 14:40:00,35.11,35.14,35.08,35.1,47367.0,28.0751,28.0991,28.0511,28.0671,47367.0
2016-09-28 14:50:00,35.1,35.18,35.1,35.17,33248.0,28.0671,28.131,28.0671,28.123,33248.0
2016-09-28 15:00:00,35.17,35.17,35.1,35.1,35683.0,28.123,28.123,28.0671,28.0671,35683.0
2016-09-28 15:10:00,35.1,35.12,35.09,35.1,67233.0,28.0671,28.0831,28.0591,28.0671,67233.0
2016-09-28 15:20:00,35.1,35.17,35.1,35.13,75390.0,28.0671,28.123,28.0671,28.0911,75390.0
2016-09-28 15:30:00,35.13,35.15,35.08,35.15,92555.0,28.0911,28.1071,28.0511,28.1071,92555.0
2016-09-28 15:40:00,35.15,35.2,35.14,35.2,92917.0,28.1071,28.147,28.0991,28.147,92917.0
2016-09-28 15:50:00,35.2,35.21,35.13,35.15,301684.0,28.147,28.155,28.0911,28.1071,301684.0
2016-09-29 09:30:00,35.13,35.26,34.88,35.16,82002.0,28.0911,28.195,27.8912,28.1151,82002.0
2016-09-29 09:40:00,35.16,35.4,35.01,35.01,93107.0,28.1151,28.307,27.9951,27.9951,93107.0
2016-09-29 09:50:00,35.0,35.07,34.86,35.05,79192.0,27.9871,28.0431,27.8752,28.0271,79192.0
2016-09-29 10:00:00,35.04,35.13,34.88,34.93,78934.0,28.0191,28.0911,27.8912,27.9311,78934.0
2016-09-29 10:10:00,34.92,35.02,34.83,34.98,119727.0,27.9231,28.0031,27.8512,27.9711,119727.0
2016-09-29 10:20:00,34.99,35.13,34.95,35.1,49623.0,27.9791,28.0911,27.9471,28.0671,49623.0
2016-09-29 10:30:00,35.11,35.13,35.06,35.1,49083.0,28.0751,28.0911,28.0351,28.0671,49083.0
2016-09-29 10:40:00,35.1,35.11,35.04,35.09,70685.0,28.0671,28.0751,28.0191,28.0591,70685.0
2016-09-29 10:50:00,35.09,35.12,35.07,35.07,66466.0,28.0591,28.0831,28.0431,28.0431,66466.0
2016-09-29 11:00:00,35.07,35.11,35.03,35.05,68669.0,28.0431,28.0751,28.0111,28.0271,68669.0
2016-09-29 11:10:00,35.04,35.04,34.92,34.98,57792.0,28.0191,28.0191,27.9231,27.9711,57792.0
2016-09-29 11:20:00,34.98,34.99,34.91,34.92,175797.0,27.9711,27.9791,27.9151,27.9231,175797.0
2016-09-29 11:30:00,34.91,34.96,34.87,34.9,69381.0,27.9151,27.9551,27.8832,27.9071,69381.0
2016-09-29 11:40:00,34.89,34.91,34.85,34.86,52194.0,27.8992,27.9151,27.8672,27.8752,52194.0
2016-09-29 11:50:00,34.86,34.93,34.85,34.91,60521.0,27.8752,27.9311,27.8672,27.9151,60521.0
2016-09-29 12:00:00,34.91,34.97,34.87,34.97,77290.0,27.9151,27.9631,27.8832,27.9631,77290.0
2016-09-29 12:10:00,34.96,34.97,34.91,34.94,57178.0,27.9551,27.9631,27.9151,27.9391,57178.0
2016-09-29 12:20:00,34.93,34.97,34.91,34.94,54195.0,27.9311,27.9631,27.9151,27.9391,54195.0
2016-09-29 12:30:00,34.94,34.97,34.84,34.84,54330.0,27.9391,27.9631,27.8592,27.8592,54330.0
2016-09-29 12:40:00,34.84,34.84,34.66,34.67,58919.0,27.8592,27.8592,27.7152,27.7232,58919.0
2016-09-29 12:50:00,34.68,34.68,34.56,34.66,73997.0,27.7312,27.7312,27.6353,27.7152,73997.0
2016-09-29 13:00:00,34.66,34.67,34.55,34.66,76865.0,27.7152,27.7232,27.6273,27.7152,76865.0
2016-09-29 13:10:00,34.66,34.8,34.63,34.77,83051.0,27.7152,27.8272,27.6912,27.8032,83051.0
2016-09-29 13:20:00,34.76,34.87,34.74,34.81,64940.0,27.7952,27.8832,27.7792,27.8352,64940.0
2016-09-29 13:30:00,34.81,34.84,34.79,34.82,45476.0,27.8352,27.8592,27.8192,27.8432,45476.0
2016-09-29 13:40:00,34.82,34.83,34.64,34.67,45838.0,27.8432,27.8512,27.6992,27.7232,45838.0
2016-09-29 13:50:00,34.66,34.67,34.52,34.62,53632.0,27.7152,27.7232,27.6033,27.6832,53632.0
2016-09-29 14:00:00,34.61,34.64,34.57,34.58,49352.0,27.6753,27.6992,27.6433,27.6513,49352.0
2016-09-29 14:10:00,34.6,34.72,34.57,34.69,48743.0,27.6673,27.7632,27.6433,27.7392,48743.0
2016-09-29 14:20:00,34.7,34.77,34.68,34.76,51035.0,27.7472,27.8032,27.7312,27.7952,51035.0
2016-09-29 14:30:00,34.76,34.89,34.74,34.87,51197.0,27.7952,27.8992,27.7792,27.8832,51197.0
2016-09-29 14:40:00,34.86,34.89,34.8,34.87,54056.0,27.8752,27.8992,27.8272,27.8832,54056.0
2016-09-29 14:50:00,34.86,34.86,34.75,34.78,49927.0,27.8752,27.8752,27.7872,27.8112,49927.0
2016-09-29 15:00:00,34.77,34.82,34.74,34.82,63044.0,27.8032,27.8432,27.7792,27.8432,63044.0
2016-09-29 15:10:00,34.81,34.85,34.76,34.77,66824.0,27.8352,27.8672,27.7952,27.8032,66824.0
2016-09-29 15:20:00,34.76,34.78,34.65,34.75,106071.0,27.7952,27.8112,27.7072,27.7872,106071.0
2016-09-29 15:30:00,34.75,34.84,34.72,34.84,163305.0,27.7872,27.8592,27.7632,27.8592,163305.0
2016-09-29 15:40:00,34.84,34.86,34.76,34.77,164308.0,27.8592,27.8752,27.7952,27.8032,164308.0
2016-09-29 15:50:00,34.76,34.78,34.71,34.74,377933.0,27.7952,27.8112,27.7552,27.7792,377933.0
2016-09-30 09:30:00,35.04,35.7,34.92,35.44,155693.0,28.0191,28.5469,27.9231,28.3389,155693.0
2016-09-30 09:40:00,35.42,35.59,35.34,35.48,64732.0,28.323,28.4589,28.259,28.3709,64732.0
2016-09-30 09:50:00,35.48,35.57,35.28,35.31,112072.0,28.3709,28.4429,28.211,28.235,112072.0
2016-09-30 10:00:00,35.32,35.37,35.25,35.26,100644.0,28.243,28.283,28.187,28.195,100644.0
2016-09-30 10:10:00,35.26,35.37,35.19,35.25,91222.0,28.195,28.283,28.139,28.187,91222.0
2016-09-30 10:20:00,35.25,35.29,35.15,35.29,50904.0,28.187,28.219,28.1071,28.219,50904.0
2016-09-30 10:30:00,35.29,35.35,35.28,35.3,65942.0,28.219,28.267,28.211,28.227,65942.0
2016-09-30 10:40:00,35.29,35.37,35.26,35.36,137365.0,28.219,28.283,28.195,28.275,137365.0
2016-09-30 10:50:00,35.37,35.49,35.36,35.46,70123.0,28.283,28.3789,28.275,28.3549,70123.0
2016-09-30 11:00:00,35.47,35.56,35.45,35.55,86701.0,28.3629,28.4349,28.3469,28.4269,86701.0
2016-09-30 11:10:00,35.55,35.61,35.5,35.55,104263.0,28.4269,28.4749,28.3869,28.4269,104263.0
2016-09-30 11:20:00,35.55,35.56,35.43,35.48,140141.0,28.4269,28.4349,28.331,28.3709,140141.0
2016-09-30 11:30:00,35.49,35.65,35.49,35.64,71634.0,28.3789,28.5069,28.3789,28.4989,71634.0
2016-09-30 11:40:00,35.63,35.69,35.6,35.64,45483.0,28.4909,28.5389,28.4669,28.4989,45483.0
2016-09-30 11:50:00,35.63,35.75,35.63,35.69,37525.0,28.4909,28.5868,28.4909,28.5389,37525.0
2016-09-30 12:00:00,35.68,35.73,35.65,35.71,74229.0,28.5309,28.5708,28.5069,28.5548,74229.0
2016-09-30 12:10:00,35.7,35.77,35.67,35.77,53469.0,28.5469,28.6028,28.5229,28.6028,53469.0
2016-09-30 12:20:00,35.77,35.83,35.76,35.77,48056.0,28.6028,28.6508,28.5948,28.6028,48056.0
2016-09-30 12:30:00,35.77,35.82,35.75,35.81,32088.0,28.6028,28.6428,28.5868,28.6348,32088.0
2016-09-30 12:40:00,35.81,35.81,35.73,35.75,40953.0,28.6348,28.6348,28.5708,28.5868,40953.0
2016-09-30 12:50:00,35.75,35.76,35.62,35.7,83839.0,28.5868,28.5948,28.4829,28.5469,83839.0
2016-09-30 13:00:00,35.68,35.72,35.65,35.65,47880.0,28.5309,28.5628,28.5069,28.5069,47880.0
2016-09-30 13:10:00,35.65,35.69,35.62,35.63,30173.0,28.5069,28.5389,28.4829,28.4909,30173.0
2016-09-30 13:20:00,35.63,35.64,35.57,35.57,50816.0,28.4909,28.4989,28.4429,28.4429,50816.0
2016-09-30 13:30:00,35.57,35.64,35.55,35.64,41235.0,28.4429,28.4989,28.4269,28.4989,41235.0
2016-09-30 13:40:00,35.64,35.77,35.64,35.75,109423.0,28.4989,28.6028,28.4989,28.5868,109423.0
2016-09-30 13:50:00,35.75,35.75,35.68,35.72,35178.0,28.5868,28.5868,28.5309,28.5628,35178.0
2016-09-30 14:00:00,35.72,35.84,35.7,35.8,89742.0,28.5628,28.6588,28.5469,28.6268,89742.0
2016-09-30 14:10:00,35.8,35.8,35.65,35.66,141506.0,28.6268,28.6268,28.5069,28.5149,141506.0
2016-09-30 14:20:00,35.67,35.7,35.65,35.67,57933.0,28.5229,28.5469,28.5069,28.5229,57933.0
2016-09-30 14:30:00,35.67,35.77,35.66,35.77,63488.0,28.5229,28.6028,28.5149,28.6028,63488.0
2016-09-30 14:40:00,35.76,35.8,35.73,35.75,51960.0,28.5948,28.6268,28.5708,28.5868,51960.0
2016-09-30 14:50:00,35.75,35.79,35.71,35.77,43982.0,28.5868,28.6188,28.5548,28.6028,43982.0
2016-09-30 15:00:00,35.78,35.84,35.75,35.84,66367.0,28.6108,28.6588,28.5868,28.6588,66367.0
2016-09-30 15:10:00,35.84,35.88,35.81,35.83,66544.0,28.6588,28.6908,28.6348,28.6508,66544.0
2016-09-30 15:20:00,35.82,35.87,35.8,35.84,92137.0,28.6428,28.6828,28.6268,28.6588,92137.0
2016-09-30 15:30:00,35.84,35.87,35.8,35.83,144431.0,28.6588,28.6828,28.6268,28.6508,144431.0
2016-09-30 15:40:00,35.83,35.91,35.81,35.91,189430.0,28.6508,28.7148,28.6348,28.7148,189430.0
2016-09-30 15:50:00,35.91,35.94,35.8,35.82,576161.0,28.7148,28.7388,28.6268,28.6428,576161.0
2016-10-03 09:30:00,35.58,35.63,35.26,35.27,139985.0,28.4509,28.4909,28.195,28.203,139985.0
2016-10-03 09:40:00,35.26,35.4,35.04,35.05,102060.0,28.195,28.307,28.0191,28.0271,102060.0
2016-10-03 09:50:00,35.05,35.18,35.0,35.12,100321.0,28.0271,28.131,27.9871,28.0831,100321.0
2016-10-03 10:00:00,35.12,35.16,35.04,35.14,89075.0,28.0831,28.1151,28.0191,28.0991,89075.0
2016-10-03 10:10:00,35.14,35.21,35.05,35.07,104393.0,28.0991,28.155,28.0271,28.0431,104393.0
2016-10-03 10:20:00,35.06,35.1,34.99,35.02,57713.0,28.0351,28.0671,27.9791,28.0031,57713.0
2016-10-03 10:30:00,35.02,35.21,35.02,35.2,65492.0,28.0031,28.155,28.0031,28.147,65492.0
2016-10-03 10:40:00,35.19,35.29,35.18,35.27,69892.0,28.139,28.219,28.131,28.203,69892.0
2016-10-03 10:50:00,35.27,35.32,35.27,35.31,46122.0,28.203,28.243,28.203,28.235,46122.0
2016-10-03 11:00:00,35.3,35.37,35.28,35.32,79411.0,28.227,28.283,28.211,28.243,79411.0
2016-10-03 11:10:00,35.32,35.4,35.28,35.33,55112.0,28.243,28.307,28.211,28.251,55112.0
2016-10-03 11:20:00,35.33,35.36,35.31,35.34,39072.0,28.251,28.275,28.235,28.259,39072.0
2016-10-03 11:30:00,35.34,35.36,35.24,35.27,61328.0,28.259,28.275,28.179,28.203,61328.0
2016-10-03 11:40:00,35.27,35.3,35.22,35.22,44263.0,28.203,28.227,28.163,28.163,44263.0
2016-10-03 11:50:00,35.22,35.25,35.19,35.23,48259.0,28.163,28.187,28.139,28.171,48259.0
2016-10-03 12:00:00,35.23,35.28,35.22,35.24,46194.0,28.171,28.211,28.163,28.179,46194.0
2016-10-03 12:10:00,35.25,35.34,35.22,35.25,74120.0,28.187,28.259,28.163,28.187,74120.0
2016-10-03 12:20:00,35.25,35.3,35.21,35.3,64315.0,28.187,28.227,28.155,28.227,64315.0
2016-10-03 12:30:00,35.29,35.31,35.22,35.26,72971.0,28.219,28.235,28.163,28.195,72971.0
2016-10-03 12:40:00,35.26,35.39,35.26,35.34,89332.0,28.195,28.299,28.195,28.259,89332.0
2016-10-03 12:50:00,35.35,35.48,35.35,35.48,91305.0,28.267,28.3709,28.267,28.3709,91305.0
2016-10-03 13:00:00,35.47,35.54,35.46,35.52,123352.0,28.3629,28.4189,28.3549,28.4029,123352.0
2016-10-03 13:10:00,35.52,35.53,35.4,35.46,150203.0,28.4029,28.4109,28.307,28.3549,150203.0
2016-10-03 13:20:00,35.46,35.5,35.43,35.47,65916.0,28.3549,28.3869,28.331,28.3629,65916.0
2016-10-03 13:30:00,35.47,35.48,35.42,35.42,34668.0,28.3629,28.3709,28.323,28.323,34668.0
2016-10-03 13:40:00,35.43,35.47,35.39,35.4,44471.0,28.331,28.3629,28.299,28.307,44471.0
2016-10-03 13:50:00,35.4,35.42,35.36,35.41,44193.0,28.307,28.323,28.275,28.315,44193.0
2016-10-03 14:00:00,35.42,35.48,35.42,35.45,50693.0,28.323,28.3709,28.323,28.3469,50693.0
2016-10-03 14:10:00,35.45,35.53,35.43,35.53,46186.0,28.3469,28.4109,28.331,28.4109,46186.0
2016-10-03 14:20:00,35.52,35.53,35.44,35.46,58888.0,28.4029,28.4109,28.3389,28.3549,58888.0
2016-10-03 14:30:00,35.46,35.46,35.38,35.39,40027.0,28.3549,28.3549,28.291,28.299,40027.0
2016-10-03 14:40:00,35.39,35.41,35.35,35.38,37476.0,28.299,28.315,28.267,28.291,37476.0
2016-10-03 14:50:00,35.38,35.4,35.34,35.4,26124.0,28.291,28.307,28.259,28.307,26124.0
2016-10-03 15:00:00,35.39,35.4,35.36,35.38,34402.0,28.299,28.307,28.275,28.291,34402.0
2016-10-03 15:10:00,35.38,35.43,35.38,35.43,29862.0,28.291,28.331,28.291,28.331,29862.0
2016-10-03 15:20:00,35.43,35.44,35.34,35.36,95947.0,28.331,28.3389,28.259,28.275,95947.0
2016-10-03 15:30:00,35.36,35.39,35.34,35.34,72620.0,28.275,28.299,28.259,28.259,72620.0
2016-10-03 15:40:00,35.35,35.42,35.35,35.38,93858.0,28.267,28.323,28.267,28.291,93858.0
2016-10-03 15:50:00,35.39,35.39,35.35,35.37,261833.0,28.299,28.299,28.267,28.283,261833.0
2016-10-04 09:30:00,35.36,35.64,35.36,35.42,78347.0,28.275,28.4989,28.275,28.323,78347.0
2016-10-04 09:40:00,35.44,35.47,35.36,35.46,88537.0,28.3389,28.3629,28.275,28.3549,88537.0
2016-10-04 09:50:00,35.46,35.52,35.44,35.51,105990.0,28.3549,28.4029,28.3389,28.3949,105990.0
2016-10-04 10:00:00,35.51,35.54,35.39,35.46,158090.0,28.3949,28.4189,28.299,28.3549,158090.0
2016-10-04 10:10:00,35.46,35.48,35.31,35.37,52202.0,28.3549,28.3709,28.235,28.283,52202.0
2016-10-04 10:20:00,35.36,35.42,35.33,35.38,47700.0,28.275,28.323,28.251,28.291,47700.0
2016-10-04 10:30:00,35.38,35.44,35.35,35.41,103787.0,28.291,28.3389,28.267,28.315,103787.0
2016-10-04 10:40:00,35.41,35.48,35.38,35.45,134409.0,28.315,28.3709,28.291,28.3469,134409.0
2016-10-04 10:50:00,35.45,35.48,35.42,35.42,82123.0,28.3469,28.3709,28.323,28.323,82123.0
2016-10-04 11:00:00,35.43,35.44,35.21,35.21,89269.0,28.331,28.3389,28.155,28.155,89269.0
2016-10-04 11:10:00,35.22,35.24,35.15,35.21,65566.0,28.163,28.179,28.1071,28.155,65566.0
2016-10-04 11:20:00,35.2,35.27,35.2,35.24,35467.0,28.147,28.203,28.147,28.179,35467.0
2016-10-04 11:30:00,35.24,35.33,35.21,35.22,58300.0,28.179,28.251,28.155,28.163,58300.0
2016-10-04 11:40:00,35.23,35.28,35.2,35.23,52960.0,28.171,28.211,28.147,28.171,52960.0
2016-10-04 11:50:00,35.21,35.27,35.18,35.21,52202.0,28.155,28.203,28.131,28.155,52202.0
2016-10-04 12:00:00,35.21,35.24,35.15,35.19,33040.0,28.155,28.179,28.1071,28.139,33040.0
2016-10-04 12:10:00,35.18,35.27,35.16,35.23,34019.0,28.131,28.203,28.1151,28.171,34019.0
2016-10-04 12:20:00,35.23,35.29,35.21,35.26,16650.0,28.171,28.219,28.155,28.195,16650.0
2016-10-04 12:30:00,35.25,35.28,35.22,35.25,43340.0,28.187,28.211,28.163,28.187,43340.0
2016-10-04 12:40:00,35.25,35.3,35.24,35.27,27706.0,28.187,28.227,28.179,28.203,27706.0
2016-10-04 12:50:00,35.28,35.28,35.18,35.19,25966.0,28.211,28.211,28.131,28.139,25966.0
2016-10-04 13:00:00,35.19,35.24,35.16,35.17,42522.0,28.139,28.179,28.1151,28.123,42522.0
2016-10-04 13:10:00,35.17,35.21,35.16,35.18,21698.0,28.123,28.155,28.1151,28.131,21698.0
2016-10-04 13:20:00,35.19,35.19,35.03,35.06,46095.0,28.139,28.139,28.0111,28.0351,46095.0
2016-10-04 13:30:00,35.06,35.09,35.03,35.09,18389.0,28.0351,28.0591,28.0111,28.0591,18389.0
2016-10-04 13:40:00,35.09,35.1,35.05,35.1,19586.0,28.0591,28.0671,28.0271,28.0671,19586.0
2016-10-04 13:50:00,35.1,35.1,35.01,35.01,32733.0,28.0671,28.0671,27.9951,27.9951,32733.0
2016-10-04 14:00:00,35.01,35.03,34.99,35.0,71555.0,27.9951,28.0111,27.9791,27.9871,71555.0
2016-10-04 14:10:00,34.99,35.01,34.95,34.96,60796.0,27.9791,27.9951,27.9471,27.9551,60796.0
2016-10-04 14:20:00,34.97,34.97,34.85,34.88,77607.0,27.9631,27.9631,27.8672,27.8912,77607.0
2016-10-04 14:30:00,34.88,34.89,34.84,34.85,56997.0,27.8912,27.8992,27.8592,27.8672,56997.0
2016-10-04 14:40:00,34.85,34.87,34.8,34.82,34380.0,27.8672,27.8832,27.8272,27.8432,34380.0
2016-10-04 14:50:00,34.82,34.85,34.78,34.79,20796.0,27.8432,27.8672,27.8112,27.8192,20796.0
2016-10-04 15:00:00,34.79,34.85,34.78,34.82,33691.0,27.8192,27.8672,27.8112,27.8432,33691.0
2016-10-04 15:10:00,34.82,34.88,34.81,34.83,50927.0,27.8432,27.8912,27.8352,27.8512,50927.0
2016-10-04 15:20:00,34.84,34.86,34.82,34.85,64437.0,27.8592,27.8752,27.8432,27.8672,64437.0
2016-10-04 15:30:00,34.86,34.88,34.82,34.84,104961.0,27.8752,27.8912,27.8432,27.8592,104961.0
2016-10-04 15:40:00,34.85,34.87,34.8,34.84,185088.0,27.8672,27.8832,27.8272,27.8592,185088.0
2016-10-04 15:50:00,34.83,34.88,34.82,34.86,194787.0,27.8512,27.8912,27.8432,27.8752,194787.0
2016-10-05 09:30:00,34.94,35.23,34.85,35.11,68126.0,28.0911,28.3242,28.0187,28.2277,68126.0
2016-10-05 09:40:00,35.12,35.35,35.12,35.31,76824.0,28.2358,28.4207,28.2358,28.3885,76824.0
2016-10-05 09:50:00,35.32,35.33,35.1,35.18,43658.0,28.3966,28.4046,28.2197,28.284,43658.0
2016-10-05 10:00:00,35.18,35.3,35.14,35.27,36553.0,28.284,28.3805,28.2519,28.3564,36553.0
2016-10-05 10:10:00,35.27,35.33,35.21,35.21,35461.0,28.3564,28.4046,28.3081,28.3081,35461.0
2016-10-05 10:20:00,35.22,35.24,35.2,35.23,26897.0,28.3162,28.3323,28.3001,28.3242,26897.0
2016-10-05 10:30:00,35.22,35.26,35.17,35.21,57360.0,28.3162,28.3483,28.276,28.3081,57360.0
2016-10-05 10:40:00,35.21,35.22,35.11,35.12,44177.0,28.3081,28.3162,28.2277,28.2358,44177.0
2016-10-05 10:50:00,35.12,35.17,35.07,35.17,111631.0,28.2358,28.276,28.1956,28.276,111631.0
2016-10-05 11:00:00,35.16,35.21,35.13,35.17,29973.0,28.2679,28.3081,28.2438,28.276,29973.0
2016-10-05 11:10:00,35.18,35.24,35.17,35.18,35116.0,28.284,28.3323,28.276,28.284,35116.0
2016-10-05 11:20:00,35.18,35.18,35.1,35.12,50378.0,28.284,28.284,28.2197,28.2358,50378.0
2016-10-05 11:30:00,35.12,35.13,35.08,35.12,33425.0,28.2358,28.2438,28.2036,28.2358,33425.0
2016-10-05 11:40:00,35.11,35.16,35.1,35.13,38450.0,28.2277,28.2679,28.2197,28.2438,38450.0
2016-10-05 11:50:00,35.13,35.15,35.1,35.14,33630.0,28.2438,28.2599,28.2197,28.2519,33630.0
2016-10-05 12:00:00,35.14,35.18,35.1,35.15,43644.0,28.2519,28.284,28.2197,28.2599,43644.0
2016-10-05 12:10:00,35.14,35.14,35.11,35.13,27080.0,28.2519,28.2519,28.2277,28.2438,27080.0
2016-10-05 12:20:00,35.12,35.13,35.08,35.11,33462.0,28.2358,28.2438,28.2036,28.2277,33462.0
2016-10-05 12:30:00,35.11,35.15,35.11,35.14,23123.0,28.2277,28.2599,28.2277,28.2519,23123.0
2016-10-05 12:40:00,35.14,35.17,35.12,35.15,25414.0,28.2519,28.276,28.2358,28.2599,25414.0
2016-10-05 12:50:00,35.14,35.18,35.12,35.13,22318.0,28.2519,28.284,28.2358,28.2438,22318.0
2016-10-05 13:00:00,35.13,35.16,35.12,35.14,22466.0,28.2438,28.2679,28.2358,28.2519,22466.0
2016-10-05 13:10:00,35.14,35.15,35.08,35.09,49178.0,28.2519,28.2599,28.2036,28.2117,49178.0
2016-10-05 13:20:00,35.09,35.1,35.05,35.05,41336.0,28.2117,28.2197,28.1795,28.1795,41336.0
2016-10-05 13:30:00,35.06,35.08,35.05,35.08,39368.0,28.1875,28.2036,28.1795,28.2036,39368.0
2016-10-05 13:40:00,35.09,35.14,35.09,35.12,49056.0,28.2117,28.2519,28.2117,28.2358,49056.0
2016-10-05 13:50:00,35.11,35.12,35.1,35.11,18864.0,28.2277,28.2358,28.2197,28.2277,18864.0
2016-10-05 14:00:00,35.12,35.12,35.07,35.08,33845.0,28.2358,28.2358,28.1956,28.2036,33845.0
2016-10-05 14:10:00,35.08,35.09,35.05,35.08,35017.0,28.2036,28.2117,28.1795,28.2036,35017.0
2016-10-05 14:20:00,35.08,35.08,35.03,35.04,23837.0,28.2036,28.2036,28.1634,28.1715,23837.0
2016-10-05 14:30:00,35.03,35.1,35.02,35.06,39059.0,28.1634,28.2197,28.1554,28.1875,39059.0
2016-10-05 14:40:00,35.06,35.1,35.06,35.08,33578.0,28.1875,28.2197,28.1875,28.2036,33578.0
2016-10-05 14:50:00,35.07,35.09,35.04,35.05,38562.0,28.1956,28.2117,28.1715,28.1795,38562.0
2016-10-05 15:00:00,35.05,35.05,35.0,35.01,31586.0,28.1795,28.1795,28.1393,28.1473,31586.0
2016-10-05 15:10:00,35.01,35.03,34.96,34.96,39415.0,28.1473,28.1634,28.1071,28.1071,39415.0
2016-10-05 15:20:00,34.96,34.96,34.93,34.95,41114.0,28.1071,28.1071,28.083,28.0991,41114.0
2016-10-05 15:30:00,34.94,35.01,34.93,34.98,69405.0,28.0911,28.1473,28.083,28.1232,69405.0
2016-10-05 15:40:00,34.98,35.01,34.95,34.96,69381.0,28.1232,28.1473,28.0991,28.1071,69381.0
2016-10-05 15:50:00,34.96,34.99,34.94,34.94,180044.0,28.1071,28.1313,28.0911,28.0911,180044.0
2016-10-06 09:30:00,34.92,34.92,34.64,34.9,34460.0,28.075,28.075,27.8499,28.0589,34460.0
2016-10-06 09:40:00,34.9,34.92,34.74,34.75,23797.0,28.0589,28.075,27.9303,27.9383,23797.0
2016-10-06 09:50:00,34.75,34.79,34.65,34.77,34696.0,27.9383,27.9705,27.8579,27.9544,34696.0
2016-10-06 10:00:00,34.77,34.87,34.72,34.86,29950.0,27.9544,28.0348,27.9142,28.0267,29950.0
2016-10-06 10:10:00,34.86,34.92,34.84,34.92,74780.0,28.0267,28.075,28.0107,28.075,74780.0
2016-10-06 10:20:00,34.92,34.97,34.91,34.93,80953.0,28.075,28.1152,28.0669,28.083,80953.0
2016-10-06 10:30:00,34.92,34.96,34.87,34.9,45941.0,28.075,28.1071,28.0348,28.0589,45941.0
2016-10-06 10:40:00,34.9,34.95,34.88,34.95,39483.0,28.0589,28.0991,28.0428,28.0991,39483.0
2016-10-06 10:50:00,34.94,34.99,34.94,34.96,14947.0,28.0911,28.1313,28.0911,28.1071,14947.0
2016-10-06 11:00:00,34.96,34.98,34.92,34.93,33847.0,28.1071,28.1232,28.075,28.083,33847.0
2016-10-06 11:10:00,34.92,34.93,34.82,34.83,36928.0,28.075,28.083,27.9946,28.0026,36928.0
2016-10-06 11:20:00,34.83,34.93,34.83,34.93,36471.0,28.0026,28.083,28.0026,28.083,36471.0
2016-10-06 11:30:00,34.93,34.94,34.87,34.91,144146.0,28.083,28.0911,28.0348,28.0669,144146.0
2016-10-06 11:40:00,34.9,35.01,34.9,34.98,122666.0,28.0589,28.1473,28.0589,28.1232,122666.0
2016-10-06 11:50:00,34.98,35.08,34.95,34.96,86841.0,28.1232,28.2036,28.0991,28.1071,86841.0
2016-10-06 12:00:00,34.96,35.01,34.95,34.95,103134.0,28.1071,28.1473,28.0991,28.0991,103134.0
2016-10-06 12:10:00,34.95,34.99,34.9,34.92,144793.0,28.0991,28.1313,28.0589,28.075,144793.0
2016-10-06 12:20:00,34.92,34.94,34.89,34.9,83251.0,28.075,28.0911,28.0509,28.0589,83251.0
2016-10-06 12:30:00,34.91,34.94,34.9,34.91,19045.0,28.0669,28.0911,28.0589,28.0669,19045.0
2016-10-06 12:40:00,34.92,34.94,34.9,34.91,18073.0,28.075,28.0911,28.0589,28.0669,18073.0
2016-10-06 12:50:00,34.91,34.95,34.89,34.94,67465.0,28.0669,28.0991,28.0509,28.0911,67465.0
2016-10-06 13:00:00,34.94,34.96,34.91,34.92,131656.0,28.0911,28.1071,28.0669,28.075,131656.0
2016-10-06 13:10:00,34.92,34.96,34.92,34.93,46092.0,28.075,28.1071,28.075,28.083,46092.0
2016-10-06 13:20:00,34.92,34.93,34.9,34.92,24461.0,28.075,28.083,28.0589,28.075,24461.0
2016-10-06 13:30:00,34.92,34.94,34.86,34.87,18286.0,28.075,28.0911,28.0267,28.0348,18286.0
2016-10-06 13:40:00,34.87,34.89,34.85,34.86,19400.0,28.0348,28.0509,28.0187,28.0267,19400.0
2016-10-06 13:50:00,34.85,34.89,34.84,34.87,26510.0,28.0187,28.0509,28.0107,28.0348,26510.0
2016-10-06 14:00:00,34.87,34.97,34.86,34.97,31946.0,28.0348,28.1152,28.0267,28.1152,31946.0
2016-10-06 14:10:00,34.97,34.98,34.94,34.95,27852.0,28.1152,28.1232,28.0911,28.0991,27852.0
2016-10-06 14:20:00,34.94,34.95,34.93,34.93,39371.0,28.0911,28.0991,28.083,28.083,39371.0
2016-10-06 14:30:00,34.94,34.95,34.93,34.95,21212.0,28.0911,28.0991,28.083,28.0991,21212.0
2016-10-06 14:40:00,34.94,34.94,34.88,34.88,23812.0,28.0911,28.0911,28.0428,28.0428,23812.0
2016-10-06 14:50:00,34.88,34.9,34.86,34.87,23942.0,28.0428,28.0589,28.0267,28.0348,23942.0
2016-10-06 15:00:00,34.88,34.91,34.86,34.91,24086.0,28.0428,28.0669,28.0267,28.0669,24086.0
2016-10-06 15:10:00,34.9,34.91,34.86,34.86,25773.0,28.0589,28.0669,28.0267,28.0267,25773.0
2016-10-06 15:20:00,34.86,34.88,34.86,34.86,25701.0,28.0267,28.0428,28.0267,28.0267,25701.0
2016-10-06 15:30:00,34.86,34.87,34.85,34.87,39393.0,28.0267,28.0348,28.0187,28.0348,39393.0
2016-10-06 15:40:00,34.87,34.87,34.79,34.79,112895.0,28.0348,28.0348,27.9705,27.9705,112895.0
2016-10-06 15:50:00,34.78,34.81,34.77,34.8,258257.0,27.9624,27.9865,27.9544,27.9785,258257.0
2016-10-07 09:30:00,34.85,34.94,34.68,34.9,62927.0,28.0187,28.0911,27.882,28.0589,62927.0
2016-10-07 09:40:00,34.9,34.92,34.73,34.74,37202.0,28.0589,28.075,27.9222,27.9303,37202.0
2016-10-07 09:50:00,34.75,34.93,34.75,34.87,28020.0,27.9383,28.083,27.9383,28.0348,28020.0
2016-10-07 10:00:00,34.89,34.93,34.82,34.88,34365.0,28.0509,28.083,27.9946,28.0428,34365.0
2016-10-07 10:10:00,34.89,34.93,34.85,34.89,50743.0,28.0509,28.083,28.0187,28.0509,50743.0
2016-10-07 10:20:00,34.88,34.9,34.84,34.86,33637.0,28.0428,28.0589,28.0107,28.0267,33637.0
2016-10-07 10:30:00,34.86,34.9,34.77,34.86,73049.0,28.0267,28.0589,27.9544,28.0267,73049.0
2016-10-07 10:40:00,34.87,34.88,34.8,34.8,40793.0,28.0348,28.0428,27.9785,27.9785,40793.0
2016-10-07 10:50:00,34.81,34.85,34.72,34.73,41986.0,27.9865,28.0187,27.9142,27.9222,41986.0
2016-10-07 11:00:00,34.73,34.73,34.64,34.67,66359.0,27.9222,27.9222,27.8499,27.874,66359.0
2016-10-07 11:10:00,34.66,34.73,34.62,34.7,40298.0,27.8659,27.9222,27.8338,27.8981,40298.0
2016-10-07 11:20:00,34.71,34.71,34.67,34.7,179668.0,27.9061,27.9061,27.874,27.8981,179668.0
2016-10-07 11:30:00,34.7,34.71,34.62,34.62,73655.0,27.8981,27.9061,27.8338,27.8338,73655.0
2016-10-07 11:40:00,34.62,34.64,34.58,34.64,118728.0,27.8338,27.8499,27.8016,27.8499,118728.0
2016-10-07 11:50:00,34.65,34.7,34.64,34.69,92556.0,27.8579,27.8981,27.8499,27.8901,92556.0
2016-10-07 12:00:00,34.69,34.77,34.64,34.7,70779.0,27.8901,27.9544,27.8499,27.8981,70779.0
2016-10-07 12:10:00,34.69,34.7,34.61,34.68,39096.0,27.8901,27.8981,27.8257,27.882,39096.0
2016-10-07 12:20:00,34.68,34.7,34.65,34.67,42114.0,27.882,27.8981,27.8579,27.874,42114.0
2016-10-07 12:30:00,34.68,34.69,34.64,34.64,28146.0,27.882,27.8901,27.8499,27.8499,28146.0
2016-10-07 12:40:00,34.64,34.7,34.6,34.69,28547.0,27.8499,27.8981,27.8177,27.8901,28547.0
2016-10-07 12:50:00,34.7,34.72,34.67,34.72,43075.0,27.8981,27.9142,27.874,27.9142,43075.0
2016-10-07 13:00:00,34.72,34.72,34.65,34.71,31171.0,27.9142,27.9142,27.8579,27.9061,31171.0
2016-10-07 13:10:00,34.71,34.74,34.68,34.68,28789.0,27.9061,27.9303,27.882,27.882,28789.0
2016-10-07 13:20:00,34.68,34.78,34.68,34.77,65231.0,27.882,27.9624,27.882,27.9544,65231.0
2016-10-07 13:30:00,34.76,34.85,34.76,34.84,174855.0,27.9463,28.0187,27.9463,28.0107,174855.0
2016-10-07 13:40:00,34.85,34.91,34.81,34.83,47324.0,28.0187,28.0669,27.9865,28.0026,47324.0
2016-10-07 13:50:00,34.84,34.84,34.78,34.8,52826.0,28.0107,28.0107,27.9624,27.9785,52826.0
2016-10-07 14:00:00,34.81,34.83,34.75,34.77,44203.0,27.9865,28.0026,27.9383,27.9544,44203.0
2016-10-07 14:10:00,34.77,34.81,34.75,34.76,69268.0,27.9544,27.9865,27.9383,27.9463,69268.0
2016-10-07 14:20:00,34.76,34.79,34.76,34.77,32432.0,27.9463,27.9705,27.9463,27.9544,32432.0
2016-10-07 14:30:00,34.77,34.8,34.76,34.8,30225.0,27.9544,27.9785,27.9463,27.9785,30225.0
2016-10-07 14:40:00,34.79,34.8,34.76,34.76,39404.0,27.9705,27.9785,27.9463,27.9463,39404.0
2016-10-07 14:50:00,34.77,34.78,34.75,34.78,42590.0,27.9544,27.9624,27.9383,27.9624,42590.0
2016-10-07 15:00:00,34.78,34.78,34.72,34.72,83638.0,27.9624,27.9624,27.9142,27.9142,83638.0
2016-10-07 15:10:00,34.73,34.74,34.71,34.72,33910.0,27.9222,27.9303,27.9061,27.9142,33910.0
2016-10-07 15:20:00,34.72,34.73,34.71,34.73,27749.0,27.9142,27.9222,27.9061,27.9222,27749.0
2016-10-07 15:30:00,34.73,34.81,34.73,34.77,136176.0,27.9222,27.9865,27.9222,27.9544,136176.0
2016-10-07 15:40:00,34.77,34.8,34.75,34.77,107744.0,27.9544,27.9785,27.9383,27.9544,107744.0
2016-10-07 15:50:00,34.77,34.81,34.75,34.76,199173.0,27.9544,27.9865,27.9383,27.9463,199173.0
2016-10-10 09:30:00,34.91,35.07,34.87,35.0,79601.0,28.0669,28.1956,28.0348,28.1393,79601.0
2016-10-10 09:40:00,35.02,35.07,34.93,34.97,50319.0,28.1554,28.1956,28.083,28.1152,50319.0
2016-10-10 09:50:00,34.97,35.03,34.97,34.99,30409.0,28.1152,28.1634,28.1152,28.1313,30409.0
2016-10-10 10:00:00,34.99,35.01,34.97,34.99,42367.0,28.1313,28.1473,28.1152,28.1313,42367.0
2016-10-10 10:10:00,34.99,35.01,34.93,34.96,31035.0,28.1313,28.1473,28.083,28.1071,31035.0
2016-10-10 10:20:00,34.96,35.04,34.96,34.98,109924.0,28.1071,28.1715,28.1071,28.1232,109924.0
2016-10-10 10:30:00,34.99,35.07,34.99,35.07,108734.0,28.1313,28.1956,28.1313,28.1956,108734.0
2016-10-10 10:40:00,35.07,35.09,34.97,34.97,63136.0,28.1956,28.2117,28.1152,28.1152,63136.0
2016-10-10 10:50:00,34.97,34.97,34.92,34.94,26909.0,28.1152,28.1152,28.075,28.0911,26909.0
2016-10-10 11:00:00,34.94,34.94,34.83,34.86,34640.0,28.0911,28.0911,28.0026,28.0267,34640.0
2016-10-10 11:10:00,34.86,34.87,34.72,34.72,45425.0,28.0267,28.0348,27.9142,27.9142,45425.0
2016-10-10 11:20:00,34.72,34.76,34.71,34.76,25766.0,27.9142,27.9463,27.9061,27.9463,25766.0
2016-10-10 11:30:00,34.76,34.77,34.7,34.7,25419.0,27.9463,27.9544,27.8981,27.8981,25419.0
2016-10-10 11:40:00,34.7,34.75,34.7,34.73,19796.0,27.8981,27.9383,27.8981,27.9222,19796.0
2016-10-10 11:50:00,34.72,34.78,34.72,34.77,24344.0,27.9142,27.9624,27.9142,27.9544,24344.0
2016-10-10 12:00:00,34.77,34.79,34.75,34.78,27806.0,27.9544,27.9705,27.9383,27.9624,27806.0
2016-10-10 12:10:00,34.79,34.81,34.76,34.79,40575.0,27.9705,27.9865,27.9463,27.9705,40575.0
2016-10-10 12:20:00,34.79,34.86,34.79,34.85,30867.0,27.9705,28.0267,27.9705,28.0187,30867.0
2016-10-10 12:30:00,34.84,34.89,34.83,34.88,24373.0,28.0107,28.0509,28.0026,28.0428,24373.0
2016-10-10 12:40:00,34.88,34.88,34.83,34.86,25122.0,28.0428,28.0428,28.0026,28.0267,25122.0
2016-10-10 12:50:00,34.86,34.89,34.83,34.89,26120.0,28.0267,28.0509,28.0026,28.0509,26120.0
2016-10-10 13:00:00,34.88,34.92,34.87,34.91,27447.0,28.0428,28.075,28.0348,28.0669,27447.0
2016-10-10 13:10:00,34.89,34.92,34.87,34.88,33182.0,28.0509,28.075,28.0348,28.0428,33182.0
2016-10-10 13:20:00,34.88,34.89,34.85,34.86,29184.0,28.0428,28.0509,28.0187,28.0267,29184.0
2016-10-10 13:30:00,34.85,34.88,34.84,34.88,53948.0,28.0187,28.0428,28.0107,28.0428,53948.0
2016-10-10 13:40:00,34.88,34.9,34.87,34.9,19556.0,28.0428,28.0589,28.0348,28.0589,19556.0
2016-10-10 13:50:00,34.9,34.92,34.89,34.91,22020.0,28.0589,28.075,28.0509,28.0669,22020.0
2016-10-10 14:00:00,34.92,34.92,34.88,34.9,23358.0,28.075,28.075,28.0428,28.0589,23358.0
2016-10-10 14:10:00,34.9,34.9,34.85,34.9,49764.0,28.0589,28.0589,28.0187,28.0589,49764.0
2016-10-10 14:20:00,34.9,34.91,34.86,34.88,31519.0,28.0589,28.0669,28.0267,28.0428,31519.0
2016-10-10 14:30:00,34.88,34.9,34.87,34.89,25532.0,28.0428,28.0589,28.0348,28.0509,25532.0
2016-10-10 14:40:00,34.9,34.91,34.88,34.89,24468.0,28.0589,28.0669,28.0428,28.0509,24468.0
2016-10-10 14:50:00,34.9,34.91,34.87,34.88,44661.0,28.0589,28.0669,28.0348,28.0428,44661.0
2016-10-10 15:00:00,34.88,34.9,34.87,34.89,24725.0,28.0428,28.0589,28.0348,28.0509,24725.0
2016-10-10 15:10:00,34.89,34.9,34.85,34.85,29145.0,28.0509,28.0589,28.0187,28.0187,29145.0
2016-10-10 15:20:00,34.85,34.85,34.8,34.83,39821.0,28.0187,28.0187,27.9785,28.0026,39821.0
2016-10-10 15:30:00,34.83,34.83,34.77,34.77,43787.0,28.0026,28.0026,27.9544,27.9544,43787.0
2016-10-10 15:40:00,34.77,34.79,34.71,34.72,79079.0,27.9544,27.9705,27.9061,27.9142,79079.0
2016-10-10 15:50:00,34.72,34.72,34.68,34.69,258338.0,27.9142,27.9142,27.882,27.8901,258338.0
2016-10-11 09:30:00,34.76,34.81,34.38,34.38,113698.0,27.9463,27.9865,27.6408,27.6408,113698.0
2016-10-11 09:40:00,34.4,34.52,34.4,34.45,165397.0,27.6569,27.7534,27.6569,27.6971,165397.0
2016-10-11 09:50:00,34.45,34.45,34.26,34.29,65628.0,27.6971,27.6971,27.5444,27.5685,65628.0
2016-10-11 10:00:00,34.28,34.3,34.17,34.19,55684.0,27.5604,27.5765,27.472,27.4881,55684.0
2016-10-11 10:10:00,34.2,34.2,34.1,34.13,61500.0,27.4961,27.4961,27.4157,27.4398,61500.0
2016-10-11 10:20:00,34.14,34.26,34.12,34.26,49262.0,27.4479,27.5444,27.4318,27.5444,49262.0
2016-10-11 10:30:00,34.27,34.39,34.26,34.35,64682.0,27.5524,27.6489,27.5444,27.6167,64682.0
2016-10-11 10:40:00,34.35,34.44,34.33,34.41,133284.0,27.6167,27.6891,27.6006,27.665,133284.0
2016-10-11 10:50:00,34.41,34.43,34.34,34.38,79570.0,27.665,27.681,27.6087,27.6408,79570.0
2016-10-11 11:00:00,34.38,34.4,34.33,34.39,62383.0,27.6408,27.6569,27.6006,27.6489,62383.0
2016-10-11 11:10:00,34.39,34.43,34.33,34.35,85308.0,27.6489,27.681,27.6006,27.6167,85308.0
2016-10-11 11:20:00,34.35,34.38,34.24,34.27,58955.0,27.6167,27.6408,27.5283,27.5524,58955.0
2016-10-11 11:30:00,34.27,34.29,34.21,34.23,40126.0,27.5524,27.5685,27.5042,27.5202,40126.0
2016-10-11 11:40:00,34.22,34.24,34.17,34.18,55031.0,27.5122,27.5283,27.472,27.48,55031.0
2016-10-11 11:50:00,34.17,34.21,34.15,34.19,42073.0,27.472,27.5042,27.4559,27.4881,42073.0
2016-10-11 12:00:00,34.19,34.21,34.17,34.18,41449.0,27.4881,27.5042,27.472,27.48,41449.0
2016-10-11 12:10:00,34.18,34.19,34.1,34.19,41989.0,27.48,27.4881,27.4157,27.4881,41989.0
2016-10-11 12:20:00,34.18,34.19,34.12,34.12,36947.0,27.48,27.4881,27.4318,27.4318,36947.0
2016-10-11 12:30:00,34.13,34.13,34.03,34.11,50012.0,27.4398,27.4398,27.3594,27.4238,50012.0
2016-10-11 12:40:00,34.1,34.24,34.1,34.19,33178.0,27.4157,27.5283,27.4157,27.4881,33178.0
2016-10-11 12:50:00,34.2,34.21,34.15,34.17,32369.0,27.4961,27.5042,27.4559,27.472,32369.0
2016-10-11 13:00:00,34.17,34.17,34.08,34.11,46065.0,27.472,27.472,27.3996,27.4238,46065.0
2016-10-11 13:10:00,34.11,34.11,33.96,34.0,35423.0,27.4238,27.4238,27.3032,27.3353,35423.0
2016-10-11 13:20:00,34.0,34.04,34.0,34.02,24628.0,27.3353,27.3675,27.3353,27.3514,24628.0
2016-10-11 13:30:00,34.01,34.04,33.97,33.97,20055.0,27.3434,27.3675,27.3112,27.3112,20055.0
2016-10-11 13:40:00,33.98,33.98,33.91,33.94,23228.0,27.3192,27.3192,27.263,27.2871,23228.0
2016-10-11 13:50:00,33.94,33.94,33.86,33.9,35993.0,27.2871,27.2871,27.2228,27.2549,35993.0
2016-10-11 14:00:00,33.89,33.94,33.86,33.94,26982.0,27.2469,27.2871,27.2228,27.2871,26982.0
2016-10-11 14:10:00,33.94,33.96,33.86,33.86,35164.0,27.2871,27.3032,27.2228,27.2228,35164.0
2016-10-11 14:20:00,33.87,33.92,33.84,33.91,30488.0,27.2308,27.271,27.2067,27.263,30488.0
2016-10-11 14:30:00,33.92,33.92,33.87,33.91,30053.0,27.271,27.271,27.2308,27.263,30053.0
2016-10-11 14:40:00,33.91,33.98,33.89,33.97,46220.0,27.263,27.3192,27.2469,27.3112,46220.0
2016-10-11 14:50:00,33.96,33.99,33.94,33.94,27768.0,27.3032,27.3273,27.2871,27.2871,27768.0
2016-10-11 15:00:00,33.95,33.96,33.88,33.94,35032.0,27.2951,27.3032,27.2388,27.2871,35032.0
2016-10-11 15:10:00,33.93,34.0,33.91,33.99,43176.0,27.279,27.3353,27.263,27.3273,43176.0
2016-10-11 15:20:00,34.0,34.04,33.98,34.0,44548.0,27.3353,27.3675,27.3192,27.3353,44548.0
2016-10-11 15:30:00,34.0,34.03,33.96,33.98,55877.0,27.3353,27.3594,27.3032,27.3192,55877.0
2016-10-11 15:40:00,33.98,34.05,33.97,34.05,86303.0,27.3192,27.3755,27.3112,27.3755,86303.0
2016-10-11 15:50:00,34.05,34.09,34.04,34.08,327362.0,27.3755,27.4077,27.3675,27.3996,327362.0
2016-10-12 09:30:00,34.2,34.25,34.04,34.08,58636.0,27.4961,27.5363,27.3675,27.3996,58636.0
2016-10-12 09:40:00,34.09,34.11,34.01,34.04,65374.0,27.4077,27.4238,27.3434,27.3675,65374.0
2016-10-12 09:50:00,34.04,34.06,33.97,34.01,70248.0,27.3675,27.3836,27.3112,27.3434,70248.0
2016-10-12 10:00:00,34.01,34.02,33.94,33.98,46820.0,27.3434,27.3514,27.2871,27.3192,46820.0
2016-10-12 10:10:00,33.99,34.05,33.97,34.04,47403.0,27.3273,27.3755,27.3112,27.3675,47403.0
2016-10-12 10:20:00,34.04,34.14,34.03,34.13,75921.0,27.3675,27.4479,27.3594,27.4398,75921.0
2016-10-12 10:30:00,34.13,34.13,34.05,34.08,34844.0,27.4398,27.4398,27.3755,27.3996,34844.0
2016-10-12 10:40:00,34.07,34.07,33.97,33.98,35654.0,27.3916,27.3916,27.3112,27.3192,35654.0
2016-10-12 10:50:00,33.98,33.99,33.92,33.95,45713.0,27.3192,27.3273,27.271,27.2951,45713.0
2016-10-12 11:00:00,33.95,34.0,33.93,34.0,98201.0,27.2951,27.3353,27.279,27.3353,98201.0
2016-10-12 11:10:00,34.0,34.04,33.94,33.94,36072.0,27.3353,27.3675,27.2871,27.2871,36072.0
2016-10-12 11:20:00,33.94,34.05,33.92,34.05,85021.0,27.2871,27.3755,27.271,27.3755,85021.0
2016-10-12 11:30:00,34.05,34.09,34.03,34.07,102837.0,27.3755,27.4077,27.3594,27.3916,102837.0
2016-10-12 11:40:00,34.07,34.07,33.99,33.99,33225.0,27.3916,27.3916,27.3273,27.3273,33225.0
2016-10-12 11:50:00,33.99,33.99,33.93,33.97,40318.0,27.3273,27.3273,27.279,27.3112,40318.0
2016-10-12 12:00:00,33.97,33.97,33.93,33.94,44462.0,27.3112,27.3112,27.279,27.2871,44462.0
2016-10-12 12:10:00,33.94,33.99,33.94,33.95,27897.0,27.2871,27.3273,27.2871,27.2951,27897.0
2016-10-12 12:20:00,33.95,33.97,33.95,33.95,25072.0,27.2951,27.3112,27.2951,27.2951,25072.0
2016-10-12 12:30:00,33.95,33.98,33.92,33.97,37323.0,27.2951,27.3192,27.271,27.3112,37323.0
2016-10-12 12:40:00,33.97,33.98,33.93,33.93,21439.0,27.3112,27.3192,27.279,27.279,21439.0
2016-10-12 12:50:00,33.93,33.99,33.93,33.98,19300.0,27.279,27.3273,27.279,27.3192,19300.0
2016-10-12 13:00:00,33.99,34.01,33.96,34.0,33573.0,27.3273,27.3434,27.3032,27.3353,33573.0
2016-10-12 13:10:00,34.0,34.0,33.96,33.98,25452.0,27.3353,27.3353,27.3032,27.3192,25452.0
2016-10-12 13:20:00,33.98,33.99,33.94,33.94,28322.0,27.3192,27.3273,27.2871,27.2871,28322.0
2016-10-12 13:30:00,33.94,33.95,33.9,33.91,39615.0,27.2871,27.2951,27.2549,27.263,39615.0
2016-10-12 13:40:00,33.91,33.96,33.91,33.93,30680.0,27.263,27.3032,27.263,27.279,30680.0
2016-10-12 13:50:00,33.93,33.97,33.92,33.97,50974.0,27.279,27.3112,27.271,27.3112,50974.0
2016-10-12 14:00:00,33.98,34.02,33.87,33.95,85464.0,27.3192,27.3514,27.2308,27.2951,85464.0
2016-10-12 14:10:00,33.96,33.98,33.88,33.88,123408.0,27.3032,27.3192,27.2388,27.2388,123408.0
2016-10-12 14:20:00,33.89,33.89,33.79,33.81,49753.0,27.2469,27.2469,27.1665,27.1826,49753.0
2016-10-12 14:30:00,33.8,33.84,33.8,33.83,30473.0,27.1745,27.2067,27.1745,27.1986,30473.0
2016-10-12 14:40:00,33.83,33.84,33.78,33.79,25455.0,27.1986,27.2067,27.1584,27.1665,25455.0
2016-10-12 14:50:00,33.8,33.81,33.77,33.77,29702.0,27.1745,27.1826,27.1504,27.1504,29702.0
2016-10-12 15:00:00,33.77,33.82,33.74,33.8,55296.0,27.1504,27.1906,27.1263,27.1745,55296.0
2016-10-12 15:10:00,33.8,33.81,33.76,33.8,97553.0,27.1745,27.1826,27.1424,27.1745,97553.0
2016-10-12 15:20:00,33.8,33.8,33.76,33.79,67971.0,27.1745,27.1745,27.1424,27.1665,67971.0
2016-10-12 15:30:00,33.79,33.85,33.75,33.84,102711.0,27.1665,27.2147,27.1343,27.2067,102711.0
2016-10-12 15:40:00,33.85,33.92,33.84,33.89,157062.0,27.2147,27.271,27.2067,27.2469,157062.0
2016-10-12 15:50:00,33.9,33.93,33.85,33.86,387992.0,27.2549,27.279,27.2147,27.2228,387992.0
2016-10-13 09:30:00,33.53,33.64,33.39,33.54,122400.0,26.9574,27.0459,26.8449,26.9655,122400.0
2016-10-13 09:40:00,33.55,33.55,33.44,33.49,110792.0,26.9735,26.9735,26.8851,26.9253,110792.0
2016-10-13 09:50:00,33.48,33.49,33.29,33.35,146524.0,26.9173,26.9253,26.7645,26.8127,146524.0
2016-10-13 10:00:00,33.36,33.54,33.34,33.54,120340.0,26.8208,26.9655,26.8047,26.9655,120340.0
2016-10-13 10:10:00,33.54,33.68,33.48,33.66,78258.0,26.9655,27.078,26.9173,27.062,78258.0
2016-10-13 10:20:00,33.67,33.8,33.66,33.73,86333.0,27.07,27.1745,27.062,27.1182,86333.0
2016-10-13 10:30:00,33.73,33.84,33.62,33.78,72784.0,27.1182,27.2067,27.0298,27.1584,72784.0
2016-10-13 10:40:00,33.79,33.83,33.71,33.73,54788.0,27.1665,27.1986,27.1022,27.1182,54788.0
2016-10-13 10:50:00,33.72,33.81,33.71,33.78,70964.0,27.1102,27.1826,27.1022,27.1584,70964.0
2016-10-13 11:00:00,33.78,33.79,33.7,33.77,72598.0,27.1584,27.1665,27.0941,27.1504,72598.0
2016-10-13 11:10:00,33.77,33.92,33.75,33.92,71793.0,27.1504,27.271,27.1343,27.271,71793.0
2016-10-13 11:20:00,33.93,33.93,33.82,33.85,80183.0,27.279,27.279,27.1906,27.2147,80183.0
2016-10-13 11:30:00,33.85,33.9,33.77,33.78,52806.0,27.2147,27.2549,27.1504,27.1584,52806.0
2016-10-13 11:40:00,33.78,33.8,33.75,33.78,56002.0,27.1584,27.1745,27.1343,27.1584,56002.0
2016-10-13 11:50:00,33.78,33.81,33.77,33.79,40991.0,27.1584,27.1826,27.1504,27.1665,40991.0
2016-10-13 12:00:00,33.79,33.81,33.73,33.79,44949.0,27.1665,27.1826,27.1182,27.1665,44949.0
2016-10-13 12:10:00,33.8,33.83,33.79,33.82,55686.0,27.1745,27.1986,27.1665,27.1906,55686.0
2016-10-13 12:20:00,33.82,33.83,33.76,33.8,40976.0,27.1906,27.1986,27.1424,27.1745,40976.0
2016-10-13 12:30:00,33.8,33.92,33.78,33.9,65121.0,27.1745,27.271,27.1584,27.2549,65121.0
2016-10-13 12:40:00,33.89,33.91,33.78,33.8,96031.0,27.2469,27.263,27.1584,27.1745,96031.0
2016-10-13 12:50:00,33.8,33.81,33.76,33.78,24705.0,27.1745,27.1826,27.1424,27.1584,24705.0
2016-10-13 13:00:00,33.77,33.82,33.77,33.77,79506.0,27.1504,27.1906,27.1504,27.1504,79506.0
2016-10-13 13:10:00,33.77,33.8,33.74,33.78,24298.0,27.1504,27.1745,27.1263,27.1584,24298.0
2016-10-13 13:20:00,33.77,33.81,33.76,33.8,20548.0,27.1504,27.1826,27.1424,27.1745,20548.0
2016-10-13 13:30:00,33.8,33.81,33.74,33.75,33461.0,27.1745,27.1826,27.1263,27.1343,33461.0
2016-10-13 13:40:00,33.75,33.84,33.75,33.84,43241.0,27.1343,27.2067,27.1343,27.2067,43241.0
2016-10-13 13:50:00,33.84,33.96,33.83,33.95,53339.0,27.2067,27.3032,27.1986,27.2951,53339.0
2016-10-13 14:00:00,33.94,34.01,33.93,33.95,44898.0,27.2871,27.3434,27.279,27.2951,44898.0
2016-10-13 14:10:00,33.96,33.99,33.93,33.98,29363.0,27.3032,27.3273,27.279,27.3192,29363.0
2016-10-13 14:20:00,33.98,34.02,33.96,34.0,31945.0,27.3192,27.3514,27.3032,27.3353,31945.0
2016-10-13 14:30:00,34.0,34.02,33.99,34.01,41443.0,27.3353,27.3514,27.3273,27.3434,41443.0
2016-10-13 14:40:00,34.01,34.03,33.99,34.01,34329.0,27.3434,27.3594,27.3273,27.3434,34329.0
2016-10-13 14:50:00,34.02,34.04,33.98,33.99,51749.0,27.3514,27.3675,27.3192,27.3273,51749.0
2016-10-13 15:00:00,34.0,34.0,33.96,34.0,36817.0,27.3353,27.3353,27.3032,27.3353,36817.0
2016-10-13 15:10:00,34.0,34.02,33.92,33.92,65637.0,27.3353,27.3514,27.271,27.271,65637.0
2016-10-13 15:20:00,33.92,33.93,33.86,33.87,75102.0,27.271,27.279,27.2228,27.2308,75102.0
2016-10-13 15:30:00,33.88,33.9,33.83,33.89,76694.0,27.2388,27.2549,27.1986,27.2469,76694.0
2016-10-13 15:40:00,33.89,33.91,33.88,33.89,118618.0,27.2469,27.263,27.2388,27.2469,118618.0
2016-10-13 15:50:00,33.89,33.89,33.84,33.88,273538.0,27.2469,27.2469,27.2067,27.2388,273538.0
2016-10-14 09:30:00,34.05,34.22,33.97,33.97,57529.0,27.3755,27.5122,27.3112,27.3112,57529.0
2016-10-14 09:40:00,33.97,34.22,33.97,34.14,97221.0,27.3112,27.5122,27.3112,27.4479,97221.0
2016-10-14 09:50:00,34.14,34.15,34.04,34.05,46516.0,27.4479,27.4559,27.3675,27.3755,46516.0
2016-10-14 10:00:00,34.04,34.08,33.96,34.04,45328.0,27.3675,27.3996,27.3032,27.3675,45328.0
2016-10-14 10:10:00,34.03,34.15,34.02,34.12,48822.0,27.3594,27.4559,27.3514,27.4318,48822.0
2016-10-14 10:20:00,34.12,34.13,34.04,34.06,30252.0,27.4318,27.4398,27.3675,27.3836,30252.0
2016-10-14 10:30:00,34.07,34.11,34.06,34.06,30527.0,27.3916,27.4238,27.3836,27.3836,30527.0
2016-10-14 10:40:00,34.06,34.12,34.03,34.03,34433.0,27.3836,27.4318,27.3594,27.3594,34433.0
2016-10-14 10:50:00,34.04,34.09,34.02,34.03,35246.0,27.3675,27.4077,27.3514,27.3594,35246.0
2016-10-14 11:00:00,34.02,34.04,33.91,33.94,37136.0,27.3514,27.3675,27.263,27.2871,37136.0
2016-10-14 11:10:00,33.94,33.95,33.86,33.9,38091.0,27.2871,27.2951,27.2228,27.2549,38091.0
2016-10-14 11:20:00,33.9,33.91,33.83,33.83,49230.0,27.2549,27.263,27.1986,27.1986,49230.0
2016-10-14 11:30:00,33.83,33.84,33.74,33.8,49201.0,27.1986,27.2067,27.1263,27.1745,49201.0
2016-10-14 11:40:00,33.8,33.81,33.72,33.73,38560.0,27.1745,27.1826,27.1102,27.1182,38560.0
2016-10-14 11:50:00,33.74,33.8,33.69,33.72,43681.0,27.1263,27.1745,27.0861,27.1102,43681.0
2016-10-14 12:00:00,33.71,33.8,33.69,33.77,32332.0,27.1022,27.1745,27.0861,27.1504,32332.0
2016-10-14 12:10:00,33.77,33.78,33.68,33.69,38287.0,27.1504,27.1584,27.078,27.0861,38287.0
2016-10-14 12:20:00,33.69,33.75,33.66,33.74,42452.0,27.0861,27.1343,27.062,27.1263,42452.0
2016-10-14 12:30:00,33.73,33.75,33.68,33.69,48137.0,27.1182,27.1343,27.078,27.0861,48137.0
2016-10-14 12:40:00,33.69,33.73,33.64,33.65,32971.0,27.0861,27.1182,27.0459,27.0539,32971.0
2016-10-14 12:50:00,33.66,33.66,33.63,33.63,24705.0,27.062,27.062,27.0378,27.0378,24705.0
2016-10-14 13:00:00,33.64,33.65,33.55,33.65,110751.0,27.0459,27.0539,26.9735,27.0539,110751.0
2016-10-14 13:10:00,33.64,33.65,33.58,33.62,33153.0,27.0459,27.0539,26.9976,27.0298,33153.0
2016-10-14 13:20:00,33.61,33.66,33.6,33.64,36112.0,27.0218,27.062,27.0137,27.0459,36112.0
2016-10-14 13:30:00,33.64,33.74,33.63,33.68,41111.0,27.0459,27.1263,27.0378,27.078,41111.0
2016-10-14 13:40:00,33.68,33.68,33.55,33.57,29635.0,27.078,27.078,26.9735,26.9896,29635.0
2016-10-14 13:50:00,33.58,33.58,33.52,33.52,40224.0,26.9976,26.9976,26.9494,26.9494,40224.0
2016-10-14 14:00:00,33.52,33.53,33.44,33.44,52116.0,26.9494,26.9574,26.8851,26.8851,52116.0
2016-10-14 14:10:00,33.44,33.48,33.4,33.48,38816.0,26.8851,26.9173,26.8529,26.9173,38816.0
2016-10-14 14:20:00,33.48,33.58,33.48,33.57,53355.0,26.9173,26.9976,26.9173,26.9896,53355.0
2016-10-14 14:30:00,33.57,33.58,33.51,33.51,33762.0,26.9896,26.9976,26.9414,26.9414,33762.0
2016-10-14 14:40:00,33.51,33.57,33.47,33.57,72706.0,26.9414,26.9896,26.9092,26.9896,72706.0
2016-10-14 14:50:00,33.58,33.63,33.54,33.55,96278.0,26.9976,27.0378,26.9655,26.9735,96278.0
2016-10-14 15:00:00,33.55,33.67,33.55,33.66,43121.0,26.9735,27.07,26.9735,27.062,43121.0
2016-10-14 15:10:00,33.66,33.67,33.58,33.59,39739.0,27.062,27.07,26.9976,27.0057,39739.0
2016-10-14 15:20:00,33.58,33.59,33.53,33.54,40943.0,26.9976,27.0057,26.9574,26.9655,40943.0
2016-10-14 15:30:00,33.54,33.6,33.53,33.59,85297.0,26.9655,27.0137,26.9574,27.0057,85297.0
2016-10-14 15:40:00,33.59,33.6,33.55,33.56,129404.0,27.0057,27.0137,26.9735,26.9816,129404.0
2016-10-14 15:50:00,33.56,33.59,33.52,33.53,338908.0,26.9816,27.0057,26.9494,26.9574,338908.0
2016-10-17 09:30:00,33.68,33.8,33.56,33.59,91921.0,27.078,27.1745,26.9816,27.0057,91921.0
2016-10-17 09:40:00,33.59,33.62,33.43,33.61,97112.0,27.0057,27.0298,26.8771,27.0218,97112.0
2016-10-17 09:50:00,33.61,33.71,33.57,33.63,89050.0,27.0218,27.1022,26.9896,27.0378,89050.0
2016-10-17 10:00:00,33.64,33.65,33.55,33.59,91418.0,27.0459,27.0539,26.9735,27.0057,91418.0
2016-10-17 10:10:00,33.6,33.72,33.6,33.65,134004.0,27.0137,27.1102,27.0137,27.0539,134004.0
2016-10-17 10:20:00,33.65,33.77,33.61,33.77,81544.0,27.0539,27.1504,27.0218,27.1504,81544.0
2016-10-17 10:30:00,33.77,33.78,33.68,33.76,91397.0,27.1504,27.1584,27.078,27.1424,91397.0
2016-10-17 10:40:00,33.76,33.8,33.69,33.71,54872.0,27.1424,27.1745,27.0861,27.1022,54872.0
2016-10-17 10:50:00,33.71,33.73,33.65,33.7,41471.0,27.1022,27.1182,27.0539,27.0941,41471.0
2016-10-17 11:00:00,33.71,33.73,33.67,33.72,40916.0,27.1022,27.1182,27.07,27.1102,40916.0
2016-10-17 11:10:00,33.71,33.73,33.66,33.7,49319.0,27.1022,27.1182,27.062,27.0941,49319.0
2016-10-17 11:20:00,33.7,33.7,33.56,33.59,34531.0,27.0941,27.0941,26.9816,27.0057,34531.0
2016-10-17 11:30:00,33.6,33.64,33.56,33.64,35601.0,27.0137,27.0459,26.9816,27.0459,35601.0
2016-10-17 11:40:00,33.64,33.71,33.61,33.7,97773.0,27.0459,27.1022,27.0218,27.0941,97773.0
2016-10-17 11:50:00,33.71,33.78,33.7,33.78,41013.0,27.1022,27.1584,27.0941,27.1584,41013.0
2016-10-17 12:00:00,33.78,33.79,33.64,33.65,85033.0,27.1584,27.1665,27.0459,27.0539,85033.0
2016-10-17 12:10:00,33.66,33.66,33.62,33.65,82501.0,27.062,27.062,27.0298,27.0539,82501.0
2016-10-17 12:20:00,33.65,33.66,33.62,33.64,99798.0,27.0539,27.062,27.0298,27.0459,99798.0
2016-10-17 12:30:00,33.64,33.65,33.61,33.63,61284.0,27.0459,27.0539,27.0218,27.0378,61284.0
2016-10-17 12:40:00,33.63,33.63,33.59,33.63,34440.0,27.0378,27.0378,27.0057,27.0378,34440.0
2016-10-17 12:50:00,33.63,33.63,33.61,33.63,40905.0,27.0378,27.0378,27.0218,27.0378,40905.0
2016-10-17 13:00:00,33.63,33.63,33.55,33.58,50486.0,27.0378,27.0378,26.9735,26.9976,50486.0
2016-10-17 13:10:00,33.59,33.6,33.52,33.54,54727.0,27.0057,27.0137,26.9494,26.9655,54727.0
2016-10-17 13:20:00,33.54,33.58,33.51,33.54,39582.0,26.9655,26.9976,26.9414,26.9655,39582.0
2016-10-17 13:30:00,33.55,33.58,33.52,33.58,38809.0,26.9735,26.9976,26.9494,26.9976,38809.0
2016-10-17 13:40:00,33.58,33.61,33.54,33.57,25905.0,26.9976,27.0218,26.9655,26.9896,25905.0
2016-10-17 13:50:00,33.57,33.57,33.51,33.51,25570.0,26.9896,26.9896,26.9414,26.9414,25570.0
2016-10-17 14:00:00,33.51,33.59,33.51,33.58,33920.0,26.9414,27.0057,26.9414,26.9976,33920.0
2016-10-17 14:10:00,33.59,33.61,33.55,33.57,42655.0,27.0057,27.0218,26.9735,26.9896,42655.0
2016-10-17 14:20:00,33.58,33.59,33.53,33.55,27595.0,26.9976,27.0057,26.9574,26.9735,27595.0
2016-10-17 14:30:00,33.55,33.57,33.54,33.57,66945.0,26.9735,26.9896,26.9655,26.9896,66945.0
2016-10-17 14:40:00,33.57,33.58,33.56,33.57,19096.0,26.9896,26.9976,26.9816,26.9896,19096.0
2016-10-17 14:50:00,33.57,33.61,33.56,33.61,26519.0,26.9896,27.0218,26.9816,27.0218,26519.0
2016-10-17 15:00:00,33.6,33.62,33.57,33.62,99437.0,27.0137,27.0298,26.9896,27.0298,99437.0
2016-10-17 15:10:00,33.62,33.62,33.52,33.52,47491.0,27.0298,27.0298,26.9494,26.9494,47491.0
2016-10-17 15:20:00,33.52,33.54,33.43,33.44,102228.0,26.9494,26.9655,26.8771,26.8851,102228.0
2016-10-17 15:30:00,33.44,33.46,33.4,33.44,143775.0,26.8851,26.9012,26.8529,26.8851,143775.0
2016-10-17 15:40:00,33.44,33.49,33.41,33.41,140365.0,26.8851,26.9253,26.861,26.861,140365.0
2016-10-17 15:50:00,33.41,33.44,33.4,33.43,173293.0,26.861,26.8851,26.8529,26.8771,173293.0
2016-10-18 09:30:00,33.74,33.86,33.41,33.41,52363.0,27.1263,27.2228,26.861,26.861,52363.0
2016-10-18 09:40:00,33.46,33.59,33.44,33.59,30290.0,26.9012,27.0057,26.8851,27.0057,30290.0
2016-10-18 09:50:00,33.59,33.59,33.5,33.56,20778.0,27.0057,27.0057,26.9333,26.9816,20778.0
2016-10-18 10:00:00,33.56,33.59,33.53,33.53,26473.0,26.9816,27.0057,26.9574,26.9574,26473.0
2016-10-18 10:10:00,33.53,33.63,33.53,33.58,33318.0,26.9574,27.0378,26.9574,26.9976,33318.0
2016-10-18 10:20:00,33.57,33.57,33.49,33.51,18346.0,26.9896,26.9896,26.9253,26.9414,18346.0
2016-10-18 10:30:00,33.52,33.62,33.51,33.59,34064.0,26.9494,27.0298,26.9414,27.0057,34064.0
2016-10-18 10:40:00,33.59,33.62,33.59,33.6,87160.0,27.0057,27.0298,27.0057,27.0137,87160.0
2016-10-18 10:50:00,33.6,33.61,33.52,33.53,10411.0,27.0137,27.0218,26.9494,26.9574,10411.0
2016-10-18 11:00:00,33.52,33.61,33.52,33.6,22643.0,26.9494,27.0218,26.9494,27.0137,22643.0
2016-10-18 11:10:00,33.59,33.6,33.52,33.55,19196.0,27.0057,27.0137,26.9494,26.9735,19196.0
2016-10-18 11:20:00,33.55,33.61,33.55,33.6,31095.0,26.9735,27.0218,26.9735,27.0137,31095.0
2016-10-18 11:30:00,33.59,33.6,33.55,33.57,19664.0,27.0057,27.0137,26.9735,26.9896,19664.0
2016-10-18 11:40:00,33.57,33.61,33.57,33.59,35464.0,26.9896,27.0218,26.9896,27.0057,35464.0
2016-10-18 11:50:00,33.6,33.67,33.58,33.65,56277.0,27.0137,27.07,26.9976,27.0539,56277.0
2016-10-18 12:00:00,33.66,33.67,33.63,33.66,34648.0,27.062,27.07,27.0378,27.062,34648.0
2016-10-18 12:10:00,33.65,33.67,33.64,33.65,24653.0,27.0539,27.07,27.0459,27.0539,24653.0
2016-10-18 12:20:00,33.65,33.71,33.64,33.69,20294.0,27.0539,27.1022,27.0459,27.0861,20294.0
2016-10-18 12:30:00,33.7,33.71,33.64,33.66,22536.0,27.0941,27.1022,27.0459,27.062,22536.0
2016-10-18 12:40:00,33.67,33.69,33.64,33.65,15701.0,27.07,27.0861,27.0459,27.0539,15701.0
2016-10-18 12:50:00,33.65,33.67,33.64,33.67,16114.0,27.0539,27.07,27.0459,27.07,16114.0
2016-10-18 13:00:00,33.67,33.68,33.64,33.65,21903.0,27.07,27.078,27.0459,27.0539,21903.0
2016-10-18 13:10:00,33.65,33.68,33.63,33.68,16800.0,27.0539,27.078,27.0378,27.078,16800.0
2016-10-18 13:20:00,33.67,33.72,33.67,33.69,22624.0,27.07,27.1102,27.07,27.0861,22624.0
2016-10-18 13:30:00,33.69,33.7,33.64,33.67,17682.0,27.0861,27.0941,27.0459,27.07,17682.0
2016-10-18 13:40:00,33.67,33.7,33.65,33.68,16017.0,27.07,27.0941,27.0539,27.078,16017.0
2016-10-18 13:50:00,33.67,33.71,33.67,33.69,23678.0,27.07,27.1022,27.07,27.0861,23678.0
2016-10-18 14:00:00,33.67,33.7,33.67,33.7,14790.0,27.07,27.0941,27.07,27.0941,14790.0
2016-10-18 14:10:00,33.7,33.73,33.67,33.7,25126.0,27.0941,27.1182,27.07,27.0941,25126.0
2016-10-18 14:20:00,33.7,33.73,33.68,33.73,19759.0,27.0941,27.1182,27.078,27.1182,19759.0
2016-10-18 14:30:00,33.72,33.73,33.68,33.7,31291.0,27.1102,27.1182,27.078,27.0941,31291.0
2016-10-18 14:40:00,33.7,33.71,33.67,33.7,26477.0,27.0941,27.1022,27.07,27.0941,26477.0
2016-10-18 14:50:00,33.7,33.73,33.69,33.73,18404.0,27.0941,27.1182,27.0861,27.1182,18404.0
2016-10-18 15:00:00,33.73,33.73,33.67,33.68,19821.0,27.1182,27.1182,27.07,27.078,19821.0
2016-10-18 15:10:00,33.67,33.69,33.65,33.68,23251.0,27.07,27.0861,27.0539,27.078,23251.0
2016-10-18 15:20:00,33.68,33.7,33.65,33.69,25541.0,27.078,27.0941,27.0539,27.0861,25541.0
2016-10-18 15:30:00,33.68,33.69,33.64,33.68,53357.0,27.078,27.0861,27.0459,27.078,53357.0
2016-10-18 15:40:00,33.68,33.68,33.61,33.63,67600.0,27.078,27.078,27.0218,27.0378,67600.0
2016-10-18 15:50:00,33.63,33.66,33.62,33.65,171949.0,27.0378,27.062,27.0298,27.0539,171949.0
2016-10-19 09:30:00,33.55,33.87,33.27,33.78,80042.0,26.9735,27.2308,26.7484,27.1584,80042.0
2016-10-19 09:40:00,33.78,33.88,33.75,33.87,82191.0,27.1584,27.2388,27.1343,27.2308,82191.0
2016-10-19 09:50:00,33.87,34.19,33.72,33.75,1030345.0,27.2308,27.4881,27.1102,27.1343,1030345.0
2016-10-19 10:00:00,33.76,33.78,33.45,33.54,159785.0,27.1424,27.1584,26.8931,26.9655,159785.0
2016-10-19 10:10:00,33.55,33.69,33.45,33.63,127168.0,26.9735,27.0861,26.8931,27.0378,127168.0
2016-10-19 10:20:00,33.63,33.82,33.57,33.81,121282.0,27.0378,27.1906,26.9896,27.1826,121282.0
2016-10-19 10:30:00,33.82,33.86,33.73,33.74,177331.0,27.1906,27.2228,27.1182,27.1263,177331.0
2016-10-19 10:40:00,33.74,33.89,33.74,33.87,69575.0,27.1263,27.2469,27.1263,27.2308,69575.0
2016-10-19 10:50:00,33.88,33.94,33.87,33.9,59669.0,27.2388,27.2871,27.2308,27.2549,59669.0
2016-10-19 11:00:00,33.91,33.92,33.84,33.88,38738.0,27.263,27.271,27.2067,27.2388,38738.0
2016-10-19 11:10:00,33.89,33.93,33.88,33.89,41667.0,27.2469,27.279,27.2388,27.2469,41667.0
2016-10-19 11:20:00,33.89,33.89,33.76,33.8,134570.0,27.2469,27.2469,27.1424,27.1745,134570.0
2016-10-19 11:30:00,33.8,33.82,33.76,33.76,62862.0,27.1745,27.1906,27.1424,27.1424,62862.0
2016-10-19 11:40:00,33.76,33.84,33.76,33.79,53513.0,27.1424,27.2067,27.1424,27.1665,53513.0
2016-10-19 11:50:00,33.8,33.83,33.79,33.8,34096.0,27.1745,27.1986,27.1665,27.1745,34096.0
2016-10-19 12:00:00,33.8,33.83,33.77,33.8,39775.0,27.1745,27.1986,27.1504,27.1745,39775.0
2016-10-19 12:10:00,33.8,33.87,33.8,33.84,35428.0,27.1745,27.2308,27.1745,27.2067,35428.0
2016-10-19 12:20:00,33.84,33.9,33.83,33.89,24644.0,27.2067,27.2549,27.1986,27.2469,24644.0
2016-10-19 12:30:00,33.89,33.91,33.88,33.88,54358.0,27.2469,27.263,27.2388,27.2388,54358.0
2016-10-19 12:40:00,33.89,33.92,33.82,33.84,35292.0,27.2469,27.271,27.1906,27.2067,35292.0
2016-10-19 12:50:00,33.84,33.87,33.78,33.78,110539.0,27.2067,27.2308,27.1584,27.1584,110539.0
2016-10-19 13:00:00,33.79,33.81,33.78,33.8,27394.0,27.1665,27.1826,27.1584,27.1745,27394.0
2016-10-19 13:10:00,33.8,33.82,33.74,33.8,41532.0,27.1745,27.1906,27.1263,27.1745,41532.0
2016-10-19 13:20:00,33.81,33.87,33.81,33.85,34061.0,27.1826,27.2308,27.1826,27.2147,34061.0
2016-10-19 13:30:00,33.84,33.84,33.8,33.81,35235.0,27.2067,27.2067,27.1745,27.1826,35235.0
2016-10-19 13:40:00,33.82,33.83,33.8,33.82,20112.0,27.1906,27.1986,27.1745,27.1906,20112.0
2016-10-19 13:50:00,33.82,33.86,33.79,33.85,65158.0,27.1906,27.2228,27.1665,27.2147,65158.0
2016-10-19 14:00:00,33.86,33.86,33.77,33.79,64403.0,27.2228,27.2228,27.1504,27.1665,64403.0
2016-10-19 14:10:00,33.79,33.81,33.79,33.8,54136.0,27.1665,27.1826,27.1665,27.1745,54136.0
2016-10-19 14:20:00,33.8,33.81,33.75,33.77,33241.0,27.1745,27.1826,27.1343,27.1504,33241.0
2016-10-19 14:30:00,33.77,33.78,33.73,33.73,29442.0,27.1504,27.1584,27.1182,27.1182,29442.0
2016-10-19 14:40:00,33.74,33.75,33.72,33.74,26360.0,27.1263,27.1343,27.1102,27.1263,26360.0
2016-10-19 14:50:00,33.74,33.74,33.68,33.7,121823.0,27.1263,27.1263,27.078,27.0941,121823.0
2016-10-19 15:00:00,33.7,33.73,33.7,33.71,43242.0,27.0941,27.1182,27.0941,27.1022,43242.0
2016-10-19 15:10:00,33.7,33.71,33.68,33.7,39735.0,27.0941,27.1022,27.078,27.0941,39735.0
2016-10-19 15:20:00,33.7,33.72,33.68,33.7,84983.0,27.0941,27.1102,27.078,27.0941,84983.0
2016-10-19 15:30:00,33.7,33.74,33.69,33.7,152014.0,27.0941,27.1263,27.0861,27.0941,152014.0
2016-10-19 15:40:00,33.71,33.72,33.69,33.7,96864.0,27.1022,27.1102,27.0861,27.0941,96864.0
2016-10-19 15:50:00,33.69,33.72,33.67,33.67,199676.0,27.0861,27.1102,27.07,27.07,199676.0
2016-10-20 09:30:00,33.71,33.91,33.44,33.79,78949.0,27.1022,27.263,26.8851,27.1665,78949.0
2016-10-20 09:40:00,33.83,34.07,33.83,34.03,41890.0,27.1986,27.3916,27.1986,27.3594,41890.0
2016-10-20 09:50:00,34.03,34.03,33.88,33.98,46982.0,27.3594,27.3594,27.2388,27.3192,46982.0
2016-10-20 10:00:00,33.97,34.06,33.96,33.97,84010.0,27.3112,27.3836,27.3032,27.3112,84010.0
2016-10-20 10:10:00,33.97,34.03,33.97,33.97,29500.0,27.3112,27.3594,27.3112,27.3112,29500.0
2016-10-20 10:20:00,33.97,33.98,33.84,33.9,35798.0,27.3112,27.3192,27.2067,27.2549,35798.0
2016-10-20 10:30:00,33.9,33.91,33.67,33.67,41655.0,27.2549,27.263,27.07,27.07,41655.0
2016-10-20 10:40:00,33.69,33.84,33.69,33.84,25650.0,27.0861,27.2067,27.0861,27.2067,25650.0
2016-10-20 10:50:00,33.84,33.84,33.72,33.8,35216.0,27.2067,27.2067,27.1102,27.1745,35216.0
2016-10-20 11:00:00,33.8,33.82,33.77,33.78,24451.0,27.1745,27.1906,27.1504,27.1584,24451.0
2016-10-20 11:10:00,33.78,33.86,33.75,33.84,25915.0,27.1584,27.2228,27.1343,27.2067,25915.0
2016-10-20 11:20:00,33.84,33.9,33.84,33.86,24616.0,27.2067,27.2549,27.2067,27.2228,24616.0
2016-10-20 11:30:00,33.85,33.86,33.8,33.81,28043.0,27.2147,27.2228,27.1745,27.1826,28043.0
2016-10-20 11:40:00,33.82,33.84,33.76,33.78,31536.0,27.1906,27.2067,27.1424,27.1584,31536.0
2016-10-20 11:50:00,33.77,33.84,33.71,33.84,28506.0,27.1504,27.2067,27.1022,27.2067,28506.0
2016-10-20 12:00:00,33.84,33.88,33.81,33.86,34253.0,27.2067,27.2388,27.1826,27.2228,34253.0
2016-10-20 12:10:00,33.86,33.88,33.85,33.87,20206.0,27.2228,27.2388,27.2147,27.2308,20206.0
2016-10-20 12:20:00,33.87,33.87,33.8,33.82,24507.0,27.2308,27.2308,27.1745,27.1906,24507.0
2016-10-20 12:30:00,33.82,33.91,33.81,33.91,22665.0,27.1906,27.263,27.1826,27.263,22665.0
2016-10-20 12:40:00,33.92,33.94,33.88,33.89,26513.0,27.271,27.2871,27.2388,27.2469,26513.0
2016-10-20 12:50:00,33.88,33.9,33.87,33.89,24705.0,27.2388,27.2549,27.2308,27.2469,24705.0
2016-10-20 13:00:00,33.88,33.91,33.86,33.91,19900.0,27.2388,27.263,27.2228,27.263,19900.0
2016-10-20 13:10:00,33.91,33.91,33.85,33.87,17296.0,27.263,27.263,27.2147,27.2308,17296.0
2016-10-20 13:20:00,33.86,33.88,33.83,33.85,20771.0,27.2228,27.2388,27.1986,27.2147,20771.0
2016-10-20 13:30:00,33.86,33.92,33.86,33.92,21903.0,27.2228,27.271,27.2228,27.271,21903.0
2016-10-20 13:40:00,33.92,33.93,33.88,33.88,31659.0,27.271,27.279,27.2388,27.2388,31659.0
2016-10-20 13:50:00,33.87,33.87,33.79,33.79,38117.0,27.2308,27.2308,27.1665,27.1665,38117.0
2016-10-20 14:00:00,33.79,33.83,33.78,33.82,24442.0,27.1665,27.1986,27.1584,27.1906,24442.0
2016-10-20 14:10:00,33.82,33.85,33.82,33.84,15989.0,27.1906,27.2147,27.1906,27.2067,15989.0
2016-10-20 14:20:00,33.85,33.86,33.79,33.82,30061.0,27.2147,27.2228,27.1665,27.1906,30061.0
2016-10-20 14:30:00,33.82,33.84,33.78,33.82,23489.0,27.1906,27.2067,27.1584,27.1906,23489.0
2016-10-20 14:40:00,33.83,33.93,33.8,33.93,34668.0,27.1986,27.279,27.1745,27.279,34668.0
2016-10-20 14:50:00,33.92,33.94,33.89,33.93,22021.0,27.271,27.2871,27.2469,27.279,22021.0
2016-10-20 15:00:00,33.94,33.95,33.89,33.93,22201.0,27.2871,27.2951,27.2469,27.279,22201.0
2016-10-20 15:10:00,33.94,33.95,33.88,33.88,37717.0,27.2871,27.2951,27.2388,27.2388,37717.0
2016-10-20 15:20:00,33.89,33.91,33.86,33.86,27942.0,27.2469,27.263,27.2228,27.2228,27942.0
2016-10-20 15:30:00,33.87,33.88,33.84,33.88,56471.0,27.2308,27.2388,27.2067,27.2388,56471.0
2016-10-20 15:40:00,33.88,33.92,33.85,33.91,80876.0,27.2388,27.271,27.2147,27.263,80876.0
2016-10-20 15:50:00,33.92,33.93,33.84,33.86,234711.0,27.271,27.279,27.2067,27.2228,234711.0
2016-10-21 09:30:00,33.66,33.78,33.36,33.55,138680.0,27.062,27.1584,26.8208,26.9735,138680.0
2016-10-21 09:40:00,33.54,33.75,33.5,33.66,82833.0,26.9655,27.1343,26.9333,27.062,82833.0
2016-10-21 09:50:00,33.65,33.83,33.63,33.81,48988.0,27.0539,27.1986,27.0378,27.1826,48988.0
2016-10-21 10:00:00,33.82,33.91,33.81,33.85,54471.0,27.1906,27.263,27.1826,27.2147,54471.0
2016-10-21 10:10:00,33.86,33.94,33.83,33.89,44426.0,27.2228,27.2871,27.1986,27.2469,44426.0
2016-10-21 10:20:00,33.9,33.99,33.89,33.98,33638.0,27.2549,27.3273,27.2469,27.3192,33638.0
2016-10-21 10:30:00,33.98,34.01,33.95,33.97,33037.0,27.3192,27.3434,27.2951,27.3112,33037.0
2016-10-21 10:40:00,33.95,34.0,33.94,34.0,25873.0,27.2951,27.3353,27.2871,27.3353,25873.0
2016-10-21 10:50:00,33.99,34.02,33.98,33.99,31470.0,27.3273,27.3514,27.3192,27.3273,31470.0
2016-10-21 11:00:00,33.99,34.04,33.98,34.04,47634.0,27.3273,27.3675,27.3192,27.3675,47634.0
2016-10-21 11:10:00,34.04,34.05,33.98,34.0,30143.0,27.3675,27.3755,27.3192,27.3353,30143.0
2016-10-21 11:20:00,33.99,34.02,33.93,34.02,32098.0,27.3273,27.3514,27.279,27.3514,32098.0
2016-10-21 11:30:00,34.01,34.04,33.99,34.03,26291.0,27.3434,27.3675,27.3273,27.3594,26291.0
2016-10-21 11:40:00,34.04,34.07,34.0,34.04,39164.0,27.3675,27.3916,27.3353,27.3675,39164.0
2016-10-21 11:50:00,34.03,34.06,34.0,34.01,17538.0,27.3594,27.3836,27.3353,27.3434,17538.0
2016-10-21 12:00:00,34.01,34.03,33.98,33.98,30567.0,27.3434,27.3594,27.3192,27.3192,30567.0
2016-10-21 12:10:00,33.99,34.01,33.96,33.97,19881.0,27.3273,27.3434,27.3032,27.3112,19881.0
2016-10-21 12:20:00,33.97,33.98,33.89,33.89,13383.0,27.3112,27.3192,27.2469,27.2469,13383.0
2016-10-21 12:30:00,33.89,33.9,33.87,33.89,9667.0,27.2469,27.2549,27.2308,27.2469,9667.0
2016-10-21 12:40:00,33.9,33.93,33.9,33.91,15153.0,27.2549,27.279,27.2549,27.263,15153.0
2016-10-21 12:50:00,33.91,33.92,33.89,33.91,11616.0,27.263,27.271,27.2469,27.263,11616.0
2016-10-21 13:00:00,33.91,33.98,33.91,33.98,39330.0,27.263,27.3192,27.263,27.3192,39330.0
2016-10-21 13:10:00,33.98,34.0,33.98,34.0,22981.0,27.3192,27.3353,27.3192,27.3353,22981.0
2016-10-21 13:20:00,34.0,34.0,33.9,33.9,25937.0,27.3353,27.3353,27.2549,27.2549,25937.0
2016-10-21 13:30:00,33.9,33.91,33.85,33.9,22066.0,27.2549,27.263,27.2147,27.2549,22066.0
2016-10-21 13:40:00,33.9,33.93,33.88,33.93,19048.0,27.2549,27.279,27.2388,27.279,19048.0
2016-10-21 13:50:00,33.92,33.92,33.88,33.9,17644.0,27.271,27.271,27.2388,27.2549,17644.0
2016-10-21 14:00:00,33.89,33.92,33.89,33.91,30850.0,27.2469,27.271,27.2469,27.263,30850.0
2016-10-21 14:10:00,33.9,33.96,33.88,33.95,22090.0,27.2549,27.3032,27.2388,27.2951,22090.0
2016-10-21 14:20:00,33.94,33.97,33.93,33.96,15922.0,27.2871,27.3112,27.279,27.3032,15922.0
2016-10-21 14:30:00,33.96,34.02,33.94,34.01,28427.0,27.3032,27.3514,27.2871,27.3434,28427.0
2016-10-21 14:40:00,34.02,34.02,33.97,33.98,20228.0,27.3514,27.3514,27.3112,27.3192,20228.0
2016-10-21 14:50:00,33.98,34.03,33.97,34.02,32140.0,27.3192,27.3594,27.3112,27.3514,32140.0
2016-10-21 15:00:00,34.01,34.03,34.0,34.02,21586.0,27.3434,27.3594,27.3353,27.3514,21586.0
2016-10-21 15:10:00,34.01,34.02,33.97,33.98,26366.0,27.3434,27.3514,27.3112,27.3192,26366.0
2016-10-21 15:20:00,33.97,33.98,33.95,33.97,20894.0,27.3112,27.3192,27.2951,27.3112,20894.0
2016-10-21 15:30:00,33.98,33.99,33.91,33.91,51148.0,27.3192,27.3273,27.263,27.263,51148.0
2016-10-21 15:40:00,33.91,33.94,33.9,33.93,57447.0,27.263,27.2871,27.2549,27.279,57447.0
2016-10-21 15:50:00,33.94,33.95,33.88,33.92,257341.0,27.2871,27.2951,27.2388,27.271,257341.0
2016-10-24 09:30:00,33.92,34.06,33.84,33.99,140351.0,27.271,27.3836,27.2067,27.3273,140351.0
2016-10-24 09:40:00,33.98,34.11,33.95,34.11,26600.0,27.3192,27.4238,27.2951,27.4238,26600.0
2016-10-24 09:50:00,34.11,34.13,34.07,34.11,22100.0,27.4238,27.4398,27.3916,27.4238,22100.0
2016-10-24 10:00:00,34.13,34.15,34.07,34.08,29000.0,27.4398,27.4559,27.3916,27.3996,29000.0
2016-10-24 10:10:00,34.07,34.09,34.04,34.05,24500.0,27.3916,27.4077,27.3675,27.3755,24500.0
2016-10-24 10:20:00,34.05,34.07,33.99,34.0,45600.0,27.3755,27.3916,27.3273,27.3353,45600.0
2016-10-24 10:30:00,34.01,34.02,33.96,33.98,24300.0,27.3434,27.3514,27.3032,27.3192,24300.0
2016-10-24 10:40:00,33.98,34.0,33.88,33.95,27900.0,27.3192,27.3353,27.2388,27.2951,27900.0
2016-10-24 10:50:00,33.95,33.99,33.94,33.96,20000.0,27.2951,27.3273,27.2871,27.3032,20000.0
2016-10-24 11:00:00,33.95,34.02,33.94,34.02,22600.0,27.2951,27.3514,27.2871,27.3514,22600.0
2016-10-24 11:10:00,34.02,34.09,34.01,34.09,111900.0,27.3514,27.4077,27.3434,27.4077,111900.0
2016-10-24 11:20:00,34.1,34.12,34.03,34.05,24500.0,27.4157,27.4318,27.3594,27.3755,24500.0
2016-10-24 11:30:00,34.04,34.06,34.0,34.02,20400.0,27.3675,27.3836,27.3353,27.3514,20400.0
2016-10-24 11:40:00,34.02,34.03,33.95,33.96,22200.0,27.3514,27.3594,27.2951,27.3032,22200.0
2016-10-24 11:50:00,33.96,33.96,33.92,33.93,11200.0,27.3032,27.3032,27.271,27.279,11200.0
2016-10-24 12:00:00,33.92,33.94,33.88,33.94,21700.0,27.271,27.2871,27.2388,27.2871,21700.0
2016-10-24 12:10:00,33.93,34.01,33.92,34.01,29600.0,27.279,27.3434,27.271,27.3434,29600.0
2016-10-24 12:20:00,34.01,34.01,33.9,33.9,21400.0,27.3434,27.3434,27.2549,27.2549,21400.0
2016-10-24 12:30:00,33.9,33.91,33.84,33.85,31200.0,27.2549,27.263,27.2067,27.2147,31200.0
2016-10-24 12:40:00,33.85,33.9,33.84,33.87,38500.0,27.2147,27.2549,27.2067,27.2308,38500.0
2016-10-24 12:50:00,33.87,33.89,33.85,33.88,18700.0,27.2308,27.2469,27.2147,27.2388,18700.0
2016-10-24 13:00:00,33.87,33.94,33.86,33.94,14300.0,27.2308,27.2871,27.2228,27.2871,14300.0
2016-10-24 13:10:00,33.94,33.94,33.89,33.91,16900.0,27.2871,27.2871,27.2469,27.263,16900.0
2016-10-24 13:20:00,33.91,33.91,33.85,33.85,19800.0,27.263,27.263,27.2147,27.2147,19800.0
2016-10-24 13:30:00,33.86,33.89,33.86,33.89,16100.0,27.2228,27.2469,27.2228,27.2469,16100.0
2016-10-24 13:40:00,33.89,33.91,33.88,33.9,12400.0,27.2469,27.263,27.2388,27.2549,12400.0
2016-10-24 13:50:00,33.89,33.94,33.89,33.91,27300.0,27.2469,27.2871,27.2469,27.263,27300.0
2016-10-24 14:00:00,33.9,33.95,33.9,33.95,18800.0,27.2549,27.2951,27.2549,27.2951,18800.0
2016-10-24 14:10:00,33.95,33.95,33.89,33.9,19500.0,27.2951,27.2951,27.2469,27.2549,19500.0
2016-10-24 14:20:00,33.9,33.95,33.9,33.94,20400.0,27.2549,27.2951,27.2549,27.2871,20400.0
2016-10-24 14:30:00,33.94,33.96,33.92,33.94,19300.0,27.2871,27.3032,27.271,27.2871,19300.0
2016-10-24 14:40:00,33.95,33.95,33.9,33.91,15600.0,27.2951,27.2951,27.2549,27.263,15600.0
2016-10-24 14:50:00,33.91,33.97,33.9,33.97,14100.0,27.263,27.3112,27.2549,27.3112,14100.0
2016-10-24 15:00:00,33.98,33.98,33.94,33.95,31800.0,27.3192,27.3192,27.2871,27.2951,31800.0
2016-10-24 15:10:00,33.95,33.97,33.95,33.95,17600.0,27.2951,27.3112,27.2951,27.2951,17600.0
2016-10-24 15:20:00,33.96,33.97,33.93,33.97,24400.0,27.3032,27.3112,27.279,27.3112,24400.0
2016-10-24 15:30:00,33.96,34.02,33.93,34.02,40600.0,27.3032,27.3514,27.279,27.3514,40600.0
2016-10-24 15:40:00,34.02,34.05,34.0,34.02,100000.0,27.3514,27.3755,27.3353,27.3514,100000.0
2016-10-24 15:50:00,34.02,34.08,34.02,34.04,293400.0,27.3514,27.3996,27.3514,27.3675,293400.0
2016-10-25 09:30:00,33.87,34.04,33.7,33.9,131900.0,27.2308,27.3675,27.0941,27.2549,131900.0
2016-10-25 09:40:00,33.9,34.0,33.89,33.99,77400.0,27.2549,27.3353,27.2469,27.3273,77400.0
2016-10-25 09:50:00,33.98,34.02,33.95,33.95,52947.0,27.3192,27.3514,27.2951,27.2951,52947.0
2016-10-25 10:00:00,33.95,33.96,33.9,33.91,69200.0,27.2951,27.3032,27.2549,27.263,69200.0
2016-10-25 10:10:00,33.91,33.95,33.9,33.94,70600.0,27.263,27.2951,27.2549,27.2871,70600.0
2016-10-25 10:20:00,33.93,33.93,33.81,33.85,35600.0,27.279,27.279,27.1826,27.2147,35600.0
2016-10-25 10:30:00,33.84,33.85,33.78,33.84,41800.0,27.2067,27.2147,27.1584,27.2067,41800.0
2016-10-25 10:40:00,33.85,33.92,33.82,33.87,128200.0,27.2147,27.271,27.1906,27.2308,128200.0
2016-10-25 10:50:00,33.86,33.96,33.8,33.95,77900.0,27.2228,27.3032,27.1745,27.2951,77900.0
2016-10-25 11:00:00,33.95,34.02,33.94,34.02,90800.0,27.2951,27.3514,27.2871,27.3514,90800.0
2016-10-25 11:10:00,34.01,34.02,33.9,33.93,56800.0,27.3434,27.3514,27.2549,27.279,56800.0
2016-10-25 11:20:00,33.93,33.93,33.85,33.88,37100.0,27.279,27.279,27.2147,27.2388,37100.0
2016-10-25 11:30:00,33.87,33.89,33.84,33.85,78500.0,27.2308,27.2469,27.2067,27.2147,78500.0
2016-10-25 11:40:00,33.85,33.87,33.8,33.8,48800.0,27.2147,27.2308,27.1745,27.1745,48800.0
2016-10-25 11:50:00,33.8,33.8,33.75,33.75,33200.0,27.1745,27.1745,27.1343,27.1343,33200.0
2016-10-25 12:00:00,33.76,33.79,33.73,33.75,37100.0,27.1424,27.1665,27.1182,27.1343,37100.0
2016-10-25 12:10:00,33.74,33.79,33.73,33.76,56100.0,27.1263,27.1665,27.1182,27.1424,56100.0
2016-10-25 12:20:00,33.77,33.77,33.73,33.75,23400.0,27.1504,27.1504,27.1182,27.1343,23400.0
2016-10-25 12:30:00,33.76,33.78,33.74,33.78,22900.0,27.1424,27.1584,27.1263,27.1584,22900.0
2016-10-25 12:40:00,33.78,33.81,33.75,33.8,21600.0,27.1584,27.1826,27.1343,27.1745,21600.0
2016-10-25 12:50:00,33.79,33.83,33.78,33.83,21300.0,27.1665,27.1986,27.1584,27.1986,21300.0
2016-10-25 13:00:00,33.82,33.83,33.78,33.79,30600.0,27.1906,27.1986,27.1584,27.1665,30600.0
2016-10-25 13:10:00,33.78,33.81,33.76,33.79,24500.0,27.1584,27.1826,27.1424,27.1665,24500.0
2016-10-25 13:20:00,33.79,33.84,33.79,33.8,25900.0,27.1665,27.2067,27.1665,27.1745,25900.0
2016-10-25 13:30:00,33.8,33.83,33.77,33.77,31600.0,27.1745,27.1986,27.1504,27.1504,31600.0
2016-10-25 13:40:00,33.78,33.83,33.77,33.82,19800.0,27.1584,27.1986,27.1504,27.1906,19800.0
2016-10-25 13:50:00,33.81,33.83,33.81,33.81,21500.0,27.1826,27.1986,27.1826,27.1826,21500.0
2016-10-25 14:00:00,33.81,33.9,33.81,33.89,31900.0,27.1826,27.2549,27.1826,27.2469,31900.0
2016-10-25 14:10:00,33.89,33.89,33.85,33.87,24900.0,27.2469,27.2469,27.2147,27.2308,24900.0
2016-10-25 14:20:00,33.87,33.89,33.86,33.89,37800.0,27.2308,27.2469,27.2228,27.2469,37800.0
2016-10-25 14:30:00,33.88,33.9,33.86,33.88,35000.0,27.2388,27.2549,27.2228,27.2388,35000.0
2016-10-25 14:40:00,33.89,33.9,33.88,33.88,30200.0,27.2469,27.2549,27.2388,27.2388,30200.0
2016-10-25 14:50:00,33.88,33.89,33.86,33.87,22300.0,27.2388,27.2469,27.2228,27.2308,22300.0
2016-10-25 15:00:00,33.87,33.89,33.87,33.88,36200.0,27.2308,27.2469,27.2308,27.2388,36200.0
2016-10-25 15:10:00,33.88,33.89,33.87,33.89,25800.0,27.2388,27.2469,27.2308,27.2469,25800.0
2016-10-25 15:20:00,33.89,33.91,33.88,33.91,46400.0,27.2469,27.263,27.2388,27.263,46400.0
2016-10-25 15:30:00,33.91,33.91,33.89,33.91,44700.0,27.263,27.263,27.2469,27.263,44700.0
2016-10-25 15:40:00,33.91,33.99,33.9,33.99,127400.0,27.263,27.3273,27.2549,27.3273,127400.0
2016-10-25 15:50:00,33.98,34.03,33.97,34.01,285700.0,27.3192,27.3594,27.3112,27.3434,285700.0
2016-10-26 09:30:00,33.76,34.05,33.72,34.02,44703.0,27.1424,27.3755,27.1102,27.3514,44703.0
2016-10-26 09:40:00,34.03,34.1,33.93,33.94,66885.0,27.3594,27.4157,27.279,27.2871,66885.0
2016-10-26 09:50:00,33.94,33.94,33.84,33.86,49479.0,27.2871,27.2871,27.2067,27.2228,49479.0
2016-10-26 10:00:00,33.86,33.93,33.83,33.93,40410.0,27.2228,27.279,27.1986,27.279,40410.0
2016-10-26 10:10:00,33.93,33.98,33.91,33.95,45500.0,27.279,27.3192,27.263,27.2951,45500.0
2016-10-26 10:20:00,33.94,33.99,33.92,33.94,23949.0,27.2871,27.3273,27.271,27.2871,23949.0
2016-10-26 10:30:00,33.96,34.03,33.91,34.02,77886.0,27.3032,27.3594,27.263,27.3514,77886.0
2016-10-26 10:40:00,34.01,34.03,33.97,34.0,41936.0,27.3434,27.3594,27.3112,27.3353,41936.0
2016-10-26 10:50:00,34.0,34.06,33.97,34.04,37051.0,27.3353,27.3836,27.3112,27.3675,37051.0
2016-10-26 11:00:00,34.05,34.13,34.04,34.12,76383.0,27.3755,27.4398,27.3675,27.4318,76383.0
2016-10-26 11:10:00,34.12,34.17,34.11,34.12,31972.0,27.4318,27.472,27.4238,27.4318,31972.0
2016-10-26 11:20:00,34.12,34.17,34.11,34.17,58450.0,27.4318,27.472,27.4238,27.472,58450.0
2016-10-26 11:30:00,34.17,34.18,34.13,34.14,31986.0,27.472,27.48,27.4398,27.4479,31986.0
2016-10-26 11:40:00,34.13,34.15,34.12,34.12,32541.0,27.4398,27.4559,27.4318,27.4318,32541.0
2016-10-26 11:50:00,34.12,34.18,34.1,34.12,51122.0,27.4318,27.48,27.4157,27.4318,51122.0
2016-10-26 12:00:00,34.12,34.14,34.1,34.11,28048.0,27.4318,27.4479,27.4157,27.4238,28048.0
2016-10-26 12:10:00,34.11,34.13,34.1,34.11,20723.0,27.4238,27.4398,27.4157,27.4238,20723.0
2016-10-26 12:20:00,34.12,34.17,34.12,34.15,29743.0,27.4318,27.472,27.4318,27.4559,29743.0
2016-10-26 12:30:00,34.16,34.17,34.09,34.14,44132.0,27.464,27.472,27.4077,27.4479,44132.0
2016-10-26 12:40:00,34.15,34.17,34.14,34.16,24753.0,27.4559,27.472,27.4479,27.464,24753.0
2016-10-26 12:50:00,34.16,34.19,34.12,34.12,32993.0,27.464,27.4881,27.4318,27.4318,32993.0
2016-10-26 13:00:00,34.13,34.15,34.09,34.09,26668.0,27.4398,27.4559,27.4077,27.4077,26668.0
2016-10-26 13:10:00,34.08,34.09,34.06,34.08,19455.0,27.3996,27.4077,27.3836,27.3996,19455.0
2016-10-26 13:20:00,34.08,34.1,34.06,34.07,22183.0,27.3996,27.4157,27.3836,27.3916,22183.0
2016-10-26 13:30:00,34.07,34.07,33.99,34.0,41757.0,27.3916,27.3916,27.3273,27.3353,41757.0
2016-10-26 13:40:00,33.99,34.0,33.94,33.95,31081.0,27.3273,27.3353,27.2871,27.2951,31081.0
2016-10-26 13:50:00,33.96,33.97,33.94,33.96,17552.0,27.3032,27.3112,27.2871,27.3032,17552.0
2016-10-26 14:00:00,33.95,33.97,33.89,33.95,28482.0,27.2951,27.3112,27.2469,27.2951,28482.0
2016-10-26 14:10:00,33.94,33.96,33.9,33.91,39419.0,27.2871,27.3032,27.2549,27.263,39419.0
2016-10-26 14:20:00,33.91,33.94,33.9,33.93,17117.0,27.263,27.2871,27.2549,27.279,17117.0
2016-10-26 14:30:00,33.93,33.95,33.92,33.95,13931.0,27.279,27.2951,27.271,27.2951,13931.0
2016-10-26 14:40:00,33.95,33.99,33.93,33.93,24114.0,27.2951,27.3273,27.279,27.279,24114.0
2016-10-26 14:50:00,33.92,34.03,33.92,34.02,29601.0,27.271,27.3594,27.271,27.3514,29601.0
2016-10-26 15:00:00,34.03,34.05,34.02,34.04,21022.0,27.3594,27.3755,27.3514,27.3675,21022.0
2016-10-26 15:10:00,34.04,34.04,33.99,34.0,38483.0,27.3675,27.3675,27.3273,27.3353,38483.0
2016-10-26 15:20:00,34.0,34.01,33.99,34.0,24012.0,27.3353,27.3434,27.3273,27.3353,24012.0
2016-10-26 15:30:00,34.0,34.01,33.98,34.0,105758.0,27.3353,27.3434,27.3192,27.3353,105758.0
2016-10-26 15:40:00,33.99,34.02,33.99,34.0,45171.0,27.3273,27.3514,27.3273,27.3353,45171.0
2016-10-26 15:50:00,34.01,34.02,33.98,33.99,334380.0,27.3434,27.3514,27.3192,27.3273,334380.0
2016-10-27 09:30:00,34.25,34.32,34.06,34.27,249147.0,27.5363,27.5926,27.3836,27.5524,249147.0
2016-10-27 09:40:00,34.29,34.44,34.17,34.36,59097.0,27.5685,27.6891,27.472,27.6248,59097.0
2016-10-27 09:50:00,34.36,34.57,34.35,34.54,51992.0,27.6248,27.7936,27.6167,27.7695,51992.0
2016-10-27 10:00:00,34.55,34.55,34.4,34.41,60407.0,27.7775,27.7775,27.6569,27.665,60407.0
2016-10-27 10:10:00,34.42,34.42,34.21,34.21,97151.0,27.673,27.673,27.5042,27.5042,97151.0
2016-10-27 10:20:00,34.2,34.23,34.11,34.19,53712.0,27.4961,27.5202,27.4238,27.4881,53712.0
2016-10-27 10:30:00,34.19,34.22,34.11,34.16,58179.0,27.4881,27.5122,27.4238,27.464,58179.0
2016-10-27 10:40:00,34.17,34.2,34.15,34.16,36287.0,27.472,27.4961,27.4559,27.464,36287.0
2016-10-27 10:50:00,34.16,34.25,34.16,34.18,33876.0,27.464,27.5363,27.464,27.48,33876.0
2016-10-27 11:00:00,34.17,34.19,34.03,34.07,86893.0,27.472,27.4881,27.3594,27.3916,86893.0
2016-10-27 11:10:00,34.06,34.07,33.95,33.95,137021.0,27.3836,27.3916,27.2951,27.2951,137021.0
2016-10-27 11:20:00,33.95,33.98,33.93,33.95,106267.0,27.2951,27.3192,27.279,27.2951,106267.0
2016-10-27 11:30:00,33.95,33.98,33.92,33.95,50098.0,27.2951,27.3192,27.271,27.2951,50098.0
2016-10-27 11:40:00,33.94,33.95,33.88,33.93,49789.0,27.2871,27.2951,27.2388,27.279,49789.0
2016-10-27 11:50:00,33.94,34.12,33.9,34.07,39792.0,27.2871,27.4318,27.2549,27.3916,39792.0
2016-10-27 12:00:00,34.08,34.12,34.06,34.08,27365.0,27.3996,27.4318,27.3836,27.3996,27365.0
2016-10-27 12:10:00,34.08,34.09,34.01,34.02,37766.0,27.3996,27.4077,27.3434,27.3514,37766.0
2016-10-27 12:20:00,34.01,34.01,33.95,33.99,16254.0,27.3434,27.3434,27.2951,27.3273,16254.0
2016-10-27 12:30:00,34.0,34.0,33.93,33.94,20468.0,27.3353,27.3353,27.279,27.2871,20468.0
2016-10-27 12:40:00,33.94,33.95,33.89,33.91,20345.0,27.2871,27.2951,27.2469,27.263,20345.0
2016-10-27 12:50:00,33.91,33.95,33.89,33.93,19572.0,27.263,27.2951,27.2469,27.279,19572.0
2016-10-27 13:00:00,33.94,33.97,33.93,33.95,20179.0,27.2871,27.3112,27.279,27.2951,20179.0
2016-10-27 13:10:00,33.95,33.96,33.92,33.93,29944.0,27.2951,27.3032,27.271,27.279,29944.0
2016-10-27 13:20:00,33.94,33.96,33.92,33.94,24351.0,27.2871,27.3032,27.271,27.2871,24351.0
2016-10-27 13:30:00,33.95,33.99,33.93,33.99,22591.0,27.2951,27.3273,27.279,27.3273,22591.0
2016-10-27 13:40:00,33.99,34.0,33.95,33.95,25299.0,27.3273,27.3353,27.2951,27.2951,25299.0
2016-10-27 13:50:00,33.95,33.98,33.94,33.97,18971.0,27.2951,27.3192,27.2871,27.3112,18971.0
2016-10-27 14:00:00,33.97,33.99,33.95,33.95,19137.0,27.3112,27.3273,27.2951,27.2951,19137.0
2016-10-27 14:10:00,33.95,34.01,33.94,33.99,76242.0,27.2951,27.3434,27.2871,27.3273,76242.0
2016-10-27 14:20:00,33.99,34.03,33.97,34.02,50290.0,27.3273,27.3594,27.3112,27.3514,50290.0
2016-10-27 14:30:00,34.01,34.03,33.92,33.94,25358.0,27.3434,27.3594,27.271,27.2871,25358.0
2016-10-27 14:40:00,33.94,33.97,33.91,33.93,44595.0,27.2871,27.3112,27.263,27.279,44595.0
2016-10-27 14:50:00,33.92,33.93,33.89,33.9,20801.0,27.271,27.279,27.2469,27.2549,20801.0
2016-10-27 15:00:00,33.91,33.93,33.85,33.85,23411.0,27.263,27.279,27.2147,27.2147,23411.0
2016-10-27 15:10:00,33.86,33.86,33.74,33.75,44608.0,27.2228,27.2228,27.1263,27.1343,44608.0
2016-10-27 15:20:00,33.75,33.82,33.75,33.81,27306.0,27.1343,27.1906,27.1343,27.1826,27306.0
2016-10-27 15:30:00,33.81,33.81,33.77,33.8,74727.0,27.1826,27.1826,27.1504,27.1745,74727.0
2016-10-27 15:40:00,33.8,33.83,33.79,33.81,97824.0,27.1745,27.1986,27.1665,27.1826,97824.0
2016-10-27 15:50:00,33.81,33.82,33.75,33.8,175809.0,27.1826,27.1906,27.1343,27.1745,175809.0
2016-10-28 09:30:00,33.88,34.13,33.85,34.0,66226.0,27.2388,27.4398,27.2147,27.3353,66226.0
2016-10-28 09:40:00,34.0,34.06,33.9,33.92,100279.0,27.3353,27.3836,27.2549,27.271,100279.0
2016-10-28 09:50:00,33.92,33.97,33.81,33.85,84050.0,27.271,27.3112,27.1826,27.2147,84050.0
2016-10-28 10:00:00,33.85,33.98,33.79,33.95,67708.0,27.2147,27.3192,27.1665,27.2951,67708.0
2016-10-28 10:10:00,33.94,33.98,33.88,33.98,44408.0,27.2871,27.3192,27.2388,27.3192,44408.0
2016-10-28 10:20:00,33.98,34.1,33.95,34.07,26474.0,27.3192,27.4157,27.2951,27.3916,26474.0
2016-10-28 10:30:00,34.07,34.15,34.05,34.12,37980.0,27.3916,27.4559,27.3755,27.4318,37980.0
2016-10-28 10:40:00,34.12,34.13,34.06,34.11,28501.0,27.4318,27.4398,27.3836,27.4238,28501.0
2016-10-28 10:50:00,34.11,34.13,34.02,34.04,29254.0,27.4238,27.4398,27.3514,27.3675,29254.0
2016-10-28 11:00:00,34.04,34.06,33.92,33.93,44981.0,27.3675,27.3836,27.271,27.279,44981.0
2016-10-28 11:10:00,33.93,33.96,33.9,33.91,18079.0,27.279,27.3032,27.2549,27.263,18079.0
2016-10-28 11:20:00,33.91,33.94,33.88,33.92,26014.0,27.263,27.2871,27.2388,27.271,26014.0
2016-10-28 11:30:00,33.92,33.96,33.9,33.93,17390.0,27.271,27.3032,27.2549,27.279,17390.0
2016-10-28 11:40:00,33.92,33.93,33.89,33.92,16212.0,27.271,27.279,27.2469,27.271,16212.0
2016-10-28 11:50:00,33.91,33.97,33.9,33.97,71725.0,27.263,27.3112,27.2549,27.3112,71725.0
2016-10-28 12:00:00,33.96,34.0,33.93,34.0,45117.0,27.3032,27.3353,27.279,27.3353,45117.0
2016-10-28 12:10:00,34.0,34.03,33.98,34.03,16375.0,27.3353,27.3594,27.3192,27.3594,16375.0
2016-10-28 12:20:00,34.03,34.06,34.02,34.03,15144.0,27.3594,27.3836,27.3514,27.3594,15144.0
2016-10-28 12:30:00,34.03,34.04,33.99,34.0,14793.0,27.3594,27.3675,27.3273,27.3353,14793.0
2016-10-28 12:40:00,34.0,34.03,34.0,34.01,14427.0,27.3353,27.3594,27.3353,27.3434,14427.0
2016-10-28 12:50:00,34.01,34.06,34.01,34.05,12532.0,27.3434,27.3836,27.3434,27.3755,12532.0
2016-10-28 13:00:00,34.06,34.07,33.79,33.79,36594.0,27.3836,27.3916,27.1665,27.1665,36594.0
2016-10-28 13:10:00,33.79,33.9,33.76,33.9,45070.0,27.1665,27.2549,27.1424,27.2549,45070.0
2016-10-28 13:20:00,33.9,33.98,33.9,33.94,80805.0,27.2549,27.3192,27.2549,27.2871,80805.0
2016-10-28 13:30:00,33.94,33.97,33.82,33.87,75791.0,27.2871,27.3112,27.1906,27.2308,75791.0
2016-10-28 13:40:00,33.87,33.95,33.85,33.88,67825.0,27.2308,27.2951,27.2147,27.2388,67825.0
2016-10-28 13:50:00,33.87,33.93,33.8,33.8,55694.0,27.2308,27.279,27.1745,27.1745,55694.0
2016-10-28 14:00:00,33.8,33.82,33.71,33.75,47581.0,27.1745,27.1906,27.1022,27.1343,47581.0
2016-10-28 14:10:00,33.76,33.8,33.68,33.75,53195.0,27.1424,27.1745,27.078,27.1343,53195.0
2016-10-28 14:20:00,33.75,33.78,33.7,33.72,47608.0,27.1343,27.1584,27.0941,27.1102,47608.0
2016-10-28 14:30:00,33.72,33.8,33.66,33.73,39499.0,27.1102,27.1745,27.062,27.1182,39499.0
2016-10-28 14:40:00,33.74,33.75,33.65,33.7,35272.0,27.1263,27.1343,27.0539,27.0941,35272.0
2016-10-28 14:50:00,33.69,33.76,33.69,33.75,37774.0,27.0861,27.1424,27.0861,27.1343,37774.0
2016-10-28 15:00:00,33.74,33.75,33.69,33.73,36714.0,27.1263,27.1343,27.0861,27.1182,36714.0
2016-10-28 15:10:00,33.73,33.74,33.63,33.67,32738.0,27.1182,27.1263,27.0378,27.07,32738.0
2016-10-28 15:20:00,33.68,33.79,33.65,33.77,38679.0,27.078,27.1665,27.0539,27.1504,38679.0
2016-10-28 15:30:00,33.77,33.83,33.75,33.82,99077.0,27.1504,27.1986,27.1343,27.1906,99077.0
2016-10-28 15:40:00,33.82,33.82,33.74,33.77,86289.0,27.1906,27.1906,27.1263,27.1504,86289.0
2016-10-28 15:50:00,33.77,33.79,33.72,33.76,169080.0,27.1504,27.1665,27.1102,27.1424,169080.0
2016-10-31 09:30:00,33.74,34.06,33.74,33.91,151344.0,27.1263,27.3836,27.1263,27.263,151344.0
2016-10-31 09:40:00,33.91,34.01,33.8,33.97,111290.0,27.263,27.3434,27.1745,27.3112,111290.0
2016-10-31 09:50:00,33.96,33.98,33.8,33.84,169839.0,27.3032,27.3192,27.1745,27.2067,169839.0
2016-10-31 10:00:00,33.84,33.85,33.67,33.77,65806.0,27.2067,27.2147,27.07,27.1504,65806.0
2016-10-31 10:10:00,33.77,33.84,33.75,33.81,32569.0,27.1504,27.2067,27.1343,27.1826,32569.0
2016-10-31 10:20:00,33.8,33.84,33.77,33.82,31632.0,27.1745,27.2067,27.1504,27.1906,31632.0
2016-10-31 10:30:00,33.82,33.82,33.62,33.65,35257.0,27.1906,27.1906,27.0298,27.0539,35257.0
2016-10-31 10:40:00,33.66,33.7,33.63,33.68,25424.0,27.062,27.0941,27.0378,27.078,25424.0
2016-10-31 10:50:00,33.69,33.75,33.69,33.71,33267.0,27.0861,27.1343,27.0861,27.1022,33267.0
2016-10-31 11:00:00,33.71,33.73,33.68,33.72,26624.0,27.1022,27.1182,27.078,27.1102,26624.0
2016-10-31 11:10:00,33.73,33.73,33.69,33.73,26080.0,27.1182,27.1182,27.0861,27.1182,26080.0
2016-10-31 11:20:00,33.72,33.81,33.72,33.81,22600.0,27.1102,27.1826,27.1102,27.1826,22600.0
2016-10-31 11:30:00,33.82,33.85,33.79,33.8,21343.0,27.1906,27.2147,27.1665,27.1745,21343.0
2016-10-31 11:40:00,33.79,33.82,33.76,33.82,18940.0,27.1665,27.1906,27.1424,27.1906,18940.0
2016-10-31 11:50:00,33.82,33.86,33.78,33.86,21699.0,27.1906,27.2228,27.1584,27.2228,21699.0
2016-10-31 12:00:00,33.86,33.9,33.85,33.9,18858.0,27.2228,27.2549,27.2147,27.2549,18858.0
2016-10-31 12:10:00,33.89,33.9,33.85,33.87,23943.0,27.2469,27.2549,27.2147,27.2308,23943.0
2016-10-31 12:20:00,33.86,33.87,33.8,33.8,18495.0,27.2228,27.2308,27.1745,27.1745,18495.0
2016-10-31 12:30:00,33.81,34.05,33.77,34.05,238027.0,27.1826,27.3755,27.1504,27.3755,238027.0
2016-10-31 12:40:00,34.04,34.09,33.96,34.09,181218.0,27.3675,27.4077,27.3032,27.4077,181218.0
2016-10-31 12:50:00,34.09,34.16,34.07,34.15,68871.0,27.4077,27.464,27.3916,27.4559,68871.0
2016-10-31 13:00:00,34.16,34.18,34.13,34.15,42056.0,27.464,27.48,27.4398,27.4559,42056.0
2016-10-31 13:10:00,34.15,34.16,34.03,34.04,48721.0,27.4559,27.464,27.3594,27.3675,48721.0
2016-10-31 13:20:00,34.04,34.09,34.03,34.05,25273.0,27.3675,27.4077,27.3594,27.3755,25273.0
2016-10-31 13:30:00,34.05,34.09,34.04,34.08,28178.0,27.3755,27.4077,27.3675,27.3996,28178.0
2016-10-31 13:40:00,34.08,34.1,34.05,34.1,42331.0,27.3996,27.4157,27.3755,27.4157,42331.0
2016-10-31 13:50:00,34.1,34.1,34.02,34.05,37855.0,27.4157,27.4157,27.3514,27.3755,37855.0
2016-10-31 14:00:00,34.05,34.07,34.04,34.07,22690.0,27.3755,27.3916,27.3675,27.3916,22690.0
2016-10-31 14:10:00,34.06,34.07,34.0,34.03,61444.0,27.3836,27.3916,27.3353,27.3594,61444.0
2016-10-31 14:20:00,34.03,34.09,34.02,34.09,65832.0,27.3594,27.4077,27.3514,27.4077,65832.0
2016-10-31 14:30:00,34.09,34.12,34.07,34.1,54129.0,27.4077,27.4318,27.3916,27.4157,54129.0
2016-10-31 14:40:00,34.09,34.1,34.01,34.04,67110.0,27.4077,27.4157,27.3434,27.3675,67110.0
2016-10-31 14:50:00,34.03,34.04,34.02,34.04,29980.0,27.3594,27.3675,27.3514,27.3675,29980.0
2016-10-31 15:00:00,34.04,34.05,34.0,34.04,76926.0,27.3675,27.3755,27.3353,27.3675,76926.0
2016-10-31 15:10:00,34.04,34.05,34.01,34.01,36783.0,27.3675,27.3755,27.3434,27.3434,36783.0
2016-10-31 15:20:00,34.02,34.03,33.98,34.03,173817.0,27.3514,27.3594,27.3192,27.3594,173817.0
2016-10-31 15:30:00,34.02,34.04,33.99,33.99,164807.0,27.3514,27.3675,27.3273,27.3273,164807.0
2016-10-31 15:40:00,33.99,34.0,33.97,33.98,111537.0,27.3273,27.3353,27.3112,27.3192,111537.0
2016-10-31 15:50:00,33.98,33.98,33.93,33.94,327467.0,27.3192,27.3192,27.279,27.2871,327467.0
2016-11-01 09:30:00,33.94,33.98,33.69,33.75,300923.0,27.2871,27.3192,27.0861,27.1343,300923.0
2016-11-01 09:40:00,33.74,33.8,33.69,33.7,56762.0,27.1263,27.1745,27.0861,27.0941,56762.0
2016-11-01 09:50:00,33.69,33.7,33.58,33.62,68629.0,27.0861,27.0941,26.9976,27.0298,68629.0
2016-11-01 10:00:00,33.62,33.65,33.55,33.57,69003.0,27.0298,27.0539,26.9735,26.9896,69003.0
2016-11-01 10:10:00,33.56,33.56,33.43,33.51,43583.0,26.9816,26.9816,26.8771,26.9414,43583.0
2016-11-01 10:20:00,33.52,33.52,33.43,33.43,45400.0,26.9494,26.9494,26.8771,26.8771,45400.0
2016-11-01 10:30:00,33.43,33.49,33.32,33.32,74818.0,26.8771,26.9253,26.7886,26.7886,74818.0
2016-11-01 10:40:00,33.33,33.33,33.21,33.22,160688.0,26.7967,26.7967,26.7002,26.7082,160688.0
2016-11-01 10:50:00,33.21,33.3,33.17,33.29,90953.0,26.7002,26.7725,26.668,26.7645,90953.0
2016-11-01 11:00:00,33.29,33.31,33.24,33.29,56597.0,26.7645,26.7806,26.7243,26.7645,56597.0
2016-11-01 11:10:00,33.28,33.3,33.23,33.28,45167.0,26.7565,26.7725,26.7163,26.7565,45167.0
2016-11-01 11:20:00,33.27,33.28,33.2,33.26,223151.0,26.7484,26.7565,26.6921,26.7404,223151.0
2016-11-01 11:30:00,33.24,33.29,33.2,33.28,145324.0,26.7243,26.7645,26.6921,26.7565,145324.0
2016-11-01 11:40:00,33.28,33.29,33.23,33.25,25305.0,26.7565,26.7645,26.7163,26.7323,25305.0
2016-11-01 11:50:00,33.24,33.24,33.16,33.19,34432.0,26.7243,26.7243,26.66,26.6841,34432.0
2016-11-01 12:00:00,33.19,33.21,33.16,33.19,55155.0,26.6841,26.7002,26.66,26.6841,55155.0
2016-11-01 12:10:00,33.18,33.23,33.13,33.21,389674.0,26.6761,26.7163,26.6359,26.7002,389674.0
2016-11-01 12:20:00,33.22,33.24,33.18,33.2,33526.0,26.7082,26.7243,26.6761,26.6921,33526.0
2016-11-01 12:30:00,33.2,33.28,33.19,33.19,85123.0,26.6921,26.7565,26.6841,26.6841,85123.0
2016-11-01 12:40:00,33.2,33.2,33.13,33.14,68329.0,26.6921,26.6921,26.6359,26.6439,68329.0
2016-11-01 12:50:00,33.14,33.17,33.05,33.11,96525.0,26.6439,26.668,26.5715,26.6198,96525.0
2016-11-01 13:00:00,33.11,33.15,33.08,33.08,42020.0,26.6198,26.6519,26.5957,26.5957,42020.0
2016-11-01 13:10:00,33.08,33.12,33.04,33.05,29921.0,26.5957,26.6278,26.5635,26.5715,29921.0
2016-11-01 13:20:00,33.06,33.06,32.94,32.98,82652.0,26.5796,26.5796,26.4831,26.5153,82652.0
2016-11-01 13:30:00,32.98,33.0,32.9,32.93,58100.0,26.5153,26.5313,26.4509,26.4751,58100.0
2016-11-01 13:40:00,32.92,32.93,32.77,32.8,48916.0,26.467,26.4751,26.3464,26.3705,48916.0
2016-11-01 13:50:00,32.79,32.83,32.77,32.8,58059.0,26.3625,26.3947,26.3464,26.3705,58059.0
2016-11-01 14:00:00,32.8,32.81,32.67,32.68,121514.0,26.3705,26.3786,26.266,26.2741,121514.0
2016-11-01 14:10:00,32.68,32.71,32.43,32.5,231413.0,26.2741,26.2982,26.0731,26.1294,231413.0
2016-11-01 14:20:00,32.5,32.67,32.5,32.67,231442.0,26.1294,26.266,26.1294,26.266,231442.0
2016-11-01 14:30:00,32.68,32.82,32.61,32.8,129248.0,26.2741,26.3866,26.2178,26.3705,129248.0
2016-11-01 14:40:00,32.8,32.81,32.67,32.72,181373.0,26.3705,26.3786,26.266,26.3062,181373.0
2016-11-01 14:50:00,32.73,32.82,32.72,32.78,70168.0,26.3143,26.3866,26.3062,26.3545,70168.0
2016-11-01 15:00:00,32.77,32.85,32.72,32.85,107293.0,26.3464,26.4107,26.3062,26.4107,107293.0
2016-11-01 15:10:00,32.86,32.94,32.79,32.92,77784.0,26.4188,26.4831,26.3625,26.467,77784.0
2016-11-01 15:20:00,32.93,32.98,32.89,32.98,87456.0,26.4751,26.5153,26.4429,26.5153,87456.0
2016-11-01 15:30:00,32.98,33.06,32.94,33.06,103096.0,26.5153,26.5796,26.4831,26.5796,103096.0
2016-11-01 15:40:00,33.05,33.1,33.02,33.06,110202.0,26.5715,26.6117,26.5474,26.5796,110202.0
2016-11-01 15:50:00,33.06,33.1,33.04,33.09,285714.0,26.5796,26.6117,26.5635,26.6037,285714.0
2016-11-02 09:30:00,33.14,33.52,33.01,33.17,66811.0,26.6439,26.9494,26.5394,26.668,66811.0
2016-11-02 09:40:00,33.21,33.28,33.16,33.22,31343.0,26.7002,26.7565,26.66,26.7082,31343.0
2016-11-02 09:50:00,33.21,33.31,33.21,33.29,73929.0,26.7002,26.7806,26.7002,26.7645,73929.0
2016-11-02 10:00:00,33.29,33.29,33.18,33.21,40874.0,26.7645,26.7645,26.6761,26.7002,40874.0
2016-11-02 10:10:00,33.21,33.28,33.17,33.18,71632.0,26.7002,26.7565,26.668,26.6761,71632.0
2016-11-02 10:20:00,33.18,33.2,33.05,33.14,32327.0,26.6761,26.6921,26.5715,26.6439,32327.0
2016-11-02 10:30:00,33.15,33.2,33.09,33.2,27450.0,26.6519,26.6921,26.6037,26.6921,27450.0
2016-11-02 10:40:00,33.2,33.23,33.12,33.21,31489.0,26.6921,26.7163,26.6278,26.7002,31489.0
2016-11-02 10:50:00,33.2,33.2,33.04,33.04,26360.0,26.6921,26.6921,26.5635,26.5635,26360.0
2016-11-02 11:00:00,33.04,33.08,33.0,33.02,37558.0,26.5635,26.5957,26.5313,26.5474,37558.0
2016-11-02 11:10:00,33.01,33.11,33.01,33.07,54494.0,26.5394,26.6198,26.5394,26.5876,54494.0
2016-11-02 11:20:00,33.08,33.08,33.0,33.04,29731.0,26.5957,26.5957,26.5313,26.5635,29731.0
2016-11-02 11:30:00,33.03,33.03,32.92,32.95,49234.0,26.5555,26.5555,26.467,26.4911,49234.0
2016-11-02 11:40:00,32.96,33.02,32.95,33.02,40529.0,26.4992,26.5474,26.4911,26.5474,40529.0
2016-11-02 11:50:00,33.01,33.01,32.94,32.95,29495.0,26.5394,26.5394,26.4831,26.4911,29495.0
2016-11-02 12:00:00,32.94,32.98,32.88,32.95,37226.0,26.4831,26.5153,26.4349,26.4911,37226.0
2016-11-02 12:10:00,32.95,32.96,32.87,32.88,51248.0,26.4911,26.4992,26.4268,26.4349,51248.0
2016-11-02 12:20:00,32.87,32.92,32.83,32.84,57255.0,26.4268,26.467,26.3947,26.4027,57255.0
2016-11-02 12:30:00,32.83,32.86,32.83,32.84,41249.0,26.3947,26.4188,26.3947,26.4027,41249.0
2016-11-02 12:40:00,32.84,32.91,32.83,32.89,21569.0,26.4027,26.459,26.3947,26.4429,21569.0
2016-11-02 12:50:00,32.9,32.91,32.86,32.87,72095.0,26.4509,26.459,26.4188,26.4268,72095.0
2016-11-02 13:00:00,32.87,32.89,32.76,32.77,38062.0,26.4268,26.4429,26.3384,26.3464,38062.0
2016-11-02 13:10:00,32.77,32.77,32.68,32.68,39497.0,26.3464,26.3464,26.2741,26.2741,39497.0
2016-11-02 13:20:00,32.68,32.75,32.68,32.74,48109.0,26.2741,26.3303,26.2741,26.3223,48109.0
2016-11-02 13:30:00,32.73,32.74,32.63,32.64,64155.0,26.3143,26.3223,26.2339,26.2419,64155.0
2016-11-02 13:40:00,32.63,32.66,32.61,32.61,64544.0,26.2339,26.258,26.2178,26.2178,64544.0
2016-11-02 13:50:00,32.61,32.66,32.57,32.61,171503.0,26.2178,26.258,26.1856,26.2178,171503.0
2016-11-02 14:00:00,32.62,32.7,32.44,32.46,84848.0,26.2258,26.2901,26.0811,26.0972,84848.0
2016-11-02 14:10:00,32.46,32.67,32.46,32.65,78254.0,26.0972,26.266,26.0972,26.2499,78254.0
2016-11-02 14:20:00,32.64,32.74,32.58,32.59,71119.0,26.2419,26.3223,26.1937,26.2017,71119.0
2016-11-02 14:30:00,32.59,32.67,32.54,32.64,70814.0,26.2017,26.266,26.1615,26.2419,70814.0
2016-11-02 14:40:00,32.64,32.66,32.55,32.58,72678.0,26.2419,26.258,26.1695,26.1937,72678.0
2016-11-02 14:50:00,32.58,32.59,32.48,32.54,69850.0,26.1937,26.2017,26.1133,26.1615,69850.0
2016-11-02 15:00:00,32.53,32.6,32.47,32.51,94699.0,26.1535,26.2097,26.1052,26.1374,94699.0
2016-11-02 15:10:00,32.52,32.52,32.45,32.49,70752.0,26.1454,26.1454,26.0892,26.1213,70752.0
2016-11-02 15:20:00,32.49,32.56,32.48,32.51,94209.0,26.1213,26.1776,26.1133,26.1374,94209.0
2016-11-02 15:30:00,32.51,32.52,32.44,32.44,110747.0,26.1374,26.1454,26.0811,26.0811,110747.0
2016-11-02 15:40:00,32.45,32.51,32.44,32.49,129610.0,26.0892,26.1374,26.0811,26.1213,129610.0
2016-11-02 15:50:00,32.49,32.5,32.38,32.42,292074.0,26.1213,26.1294,26.0329,26.065,292074.0
2016-11-03 09:30:00,32.5,32.54,32.39,32.52,69265.0,26.1294,26.1615,26.0409,26.1454,69265.0
2016-11-03 09:40:00,32.53,32.54,32.43,32.49,80998.0,26.1535,26.1615,26.0731,26.1213,80998.0
2016-11-03 09:50:00,32.5,32.57,32.41,32.41,69751.0,26.1294,26.1856,26.057,26.057,69751.0
2016-11-03 10:00:00,32.43,32.51,32.34,32.38,66614.0,26.0731,26.1374,26.0007,26.0329,66614.0
2016-11-03 10:10:00,32.38,32.52,32.36,32.41,52046.0,26.0329,26.1454,26.0168,26.057,52046.0
2016-11-03 10:20:00,32.41,32.53,32.4,32.49,58904.0,26.057,26.1535,26.049,26.1213,58904.0
2016-11-03 10:30:00,32.49,32.54,32.45,32.5,96269.0,26.1213,26.1615,26.0892,26.1294,96269.0
2016-11-03 10:40:00,32.5,32.53,32.45,32.48,80159.0,26.1294,26.1535,26.0892,26.1133,80159.0
2016-11-03 10:50:00,32.48,32.51,32.4,32.45,61960.0,26.1133,26.1374,26.049,26.0892,61960.0
2016-11-03 11:00:00,32.44,32.47,32.41,32.43,44972.0,26.0811,26.1052,26.057,26.0731,44972.0
2016-11-03 11:10:00,32.44,32.46,32.38,32.45,122639.0,26.0811,26.0972,26.0329,26.0892,122639.0
2016-11-03 11:20:00,32.45,32.48,32.38,32.39,63042.0,26.0892,26.1133,26.0329,26.0409,63042.0
2016-11-03 11:30:00,32.4,32.49,32.37,32.47,83168.0,26.049,26.1213,26.0248,26.1052,83168.0
2016-11-03 11:40:00,32.48,32.51,32.44,32.51,80109.0,26.1133,26.1374,26.0811,26.1374,80109.0
2016-11-03 11:50:00,32.51,32.54,32.48,32.51,105319.0,26.1374,26.1615,26.1133,26.1374,105319.0
2016-11-03 12:00:00,32.51,32.54,32.44,32.47,94152.0,26.1374,26.1615,26.0811,26.1052,94152.0
2016-11-03 12:10:00,32.47,32.5,32.45,32.46,41884.0,26.1052,26.1294,26.0892,26.0972,41884.0
2016-11-03 12:20:00,32.45,32.53,32.45,32.5,56782.0,26.0892,26.1535,26.0892,26.1294,56782.0
2016-11-03 12:30:00,32.5,32.54,32.43,32.45,83796.0,26.1294,26.1615,26.0731,26.0892,83796.0
2016-11-03 12:40:00,32.45,32.49,32.38,32.45,102600.0,26.0892,26.1213,26.0329,26.0892,102600.0
2016-11-03 12:50:00,32.45,32.54,32.45,32.52,51882.0,26.0892,26.1615,26.0892,26.1454,51882.0
2016-11-03 13:00:00,32.51,32.52,32.47,32.52,47892.0,26.1374,26.1454,26.1052,26.1454,47892.0
2016-11-03 13:10:00,32.53,32.55,32.48,32.53,50745.0,26.1535,26.1695,26.1133,26.1535,50745.0
2016-11-03 13:20:00,32.53,32.59,32.49,32.55,55847.0,26.1535,26.2017,26.1213,26.1695,55847.0
2016-11-03 13:30:00,32.56,32.59,32.5,32.51,86739.0,26.1776,26.2017,26.1294,26.1374,86739.0
2016-11-03 13:40:00,32.51,32.59,32.48,32.58,73875.0,26.1374,26.2017,26.1133,26.1937,73875.0
2016-11-03 13:50:00,32.59,32.59,32.53,32.55,54748.0,26.2017,26.2017,26.1535,26.1695,54748.0
2016-11-03 14:00:00,32.56,32.59,32.55,32.58,73586.0,26.1776,26.2017,26.1695,26.1937,73586.0
2016-11-03 14:10:00,32.58,32.63,32.57,32.58,75487.0,26.1937,26.2339,26.1856,26.1937,75487.0
2016-11-03 14:20:00,32.57,32.6,32.53,32.55,74451.0,26.1856,26.2097,26.1535,26.1695,74451.0
2016-11-03 14:30:00,32.55,32.57,32.5,32.52,75026.0,26.1695,26.1856,26.1294,26.1454,75026.0
2016-11-03 14:40:00,32.53,32.57,32.51,32.57,80258.0,26.1535,26.1856,26.1374,26.1856,80258.0
2016-11-03 14:50:00,32.57,32.59,32.53,32.54,69714.0,26.1856,26.2017,26.1535,26.1615,69714.0
2016-11-03 15:00:00,32.54,32.55,32.45,32.47,105928.0,26.1615,26.1695,26.0892,26.1052,105928.0
2016-11-03 15:10:00,32.46,32.48,32.42,32.43,115281.0,26.0972,26.1133,26.065,26.0731,115281.0
2016-11-03 15:20:00,32.42,32.46,32.41,32.41,75860.0,26.065,26.0972,26.057,26.057,75860.0
2016-11-03 15:30:00,32.41,32.42,32.37,32.39,102356.0,26.057,26.065,26.0248,26.0409,102356.0
2016-11-03 15:40:00,32.38,32.41,32.34,32.4,284066.0,26.0329,26.057,26.0007,26.049,284066.0
2016-11-03 15:50:00,32.4,32.47,32.38,32.45,305492.0,26.049,26.1052,26.0329,26.0892,305492.0
2016-11-04 09:30:00,31.33,31.51,30.51,30.9,469914.0,25.1887,25.3334,24.5294,24.843,469914.0
2016-11-04 09:40:00,30.9,31.15,30.74,30.95,203744.0,24.843,25.044,24.7143,24.8832,203744.0
2016-11-04 09:50:00,30.94,30.95,30.61,30.68,234599.0,24.8751,24.8832,24.6098,24.6661,234599.0
2016-11-04 10:00:00,30.69,30.83,30.67,30.78,200359.0,24.6741,24.7867,24.6581,24.7465,200359.0
2016-11-04 10:10:00,30.78,30.85,30.67,30.81,168686.0,24.7465,24.8028,24.6581,24.7706,168686.0
2016-11-04 10:20:00,30.8,31.01,30.79,31.01,233599.0,24.7626,24.9314,24.7545,24.9314,233599.0
2016-11-04 10:30:00,31.01,31.07,30.96,31.03,258662.0,24.9314,24.9797,24.8912,24.9475,258662.0
2016-11-04 10:40:00,31.03,31.1,31.01,31.03,316121.0,24.9475,25.0038,24.9314,24.9475,316121.0
2016-11-04 10:50:00,31.03,31.09,31.0,31.05,98578.0,24.9475,24.9957,24.9234,24.9636,98578.0
2016-11-04 11:00:00,31.05,31.2,31.03,31.12,107089.0,24.9636,25.0842,24.9475,25.0199,107089.0
2016-11-04 11:10:00,31.11,31.12,31.01,31.07,114746.0,25.0118,25.0199,24.9314,24.9797,114746.0
2016-11-04 11:20:00,31.07,31.1,31.02,31.07,123144.0,24.9797,25.0038,24.9395,24.9797,123144.0
2016-11-04 11:30:00,31.08,31.08,30.89,30.9,97602.0,24.9877,24.9877,24.8349,24.843,97602.0
2016-11-04 11:40:00,30.91,30.91,30.75,30.8,113718.0,24.851,24.851,24.7224,24.7626,113718.0
2016-11-04 11:50:00,30.8,30.84,30.77,30.84,168002.0,24.7626,24.7947,24.7385,24.7947,168002.0
2016-11-04 12:00:00,30.83,30.95,30.82,30.93,113082.0,24.7867,24.8832,24.7787,24.8671,113082.0
2016-11-04 12:10:00,30.93,30.98,30.89,30.96,156823.0,24.8671,24.9073,24.8349,24.8912,156823.0
2016-11-04 12:20:00,30.96,31.12,30.96,31.1,165183.0,24.8912,25.0199,24.8912,25.0038,165183.0
2016-11-04 12:30:00,31.1,31.14,31.06,31.13,136313.0,25.0038,25.0359,24.9716,25.0279,136313.0
2016-11-04 12:40:00,31.14,31.2,31.12,31.19,57797.0,25.0359,25.0842,25.0199,25.0761,57797.0
2016-11-04 12:50:00,31.2,31.24,31.18,31.19,109804.0,25.0842,25.1163,25.0681,25.0761,109804.0
2016-11-04 13:00:00,31.19,31.27,31.15,31.27,146907.0,25.0761,25.1405,25.044,25.1405,146907.0
2016-11-04 13:10:00,31.26,31.27,31.16,31.2,156596.0,25.1324,25.1405,25.052,25.0842,156596.0
2016-11-04 13:20:00,31.2,31.2,31.13,31.14,63713.0,25.0842,25.0842,25.0279,25.0359,63713.0
2016-11-04 13:30:00,31.14,31.21,31.14,31.16,110742.0,25.0359,25.0922,25.0359,25.052,110742.0
2016-11-04 13:40:00,31.17,31.17,31.09,31.1,76421.0,25.0601,25.0601,24.9957,25.0038,76421.0
2016-11-04 13:50:00,31.1,31.11,31.05,31.08,131665.0,25.0038,25.0118,24.9636,24.9877,131665.0
2016-11-04 14:00:00,31.08,31.1,30.93,30.94,119730.0,24.9877,25.0038,24.8671,24.8751,119730.0
2016-11-04 14:10:00,30.93,30.98,30.93,30.94,81728.0,24.8671,24.9073,24.8671,24.8751,81728.0
2016-11-04 14:20:00,30.94,30.95,30.91,30.91,72385.0,24.8751,24.8832,24.851,24.851,72385.0
2016-11-04 14:30:00,30.91,30.92,30.74,30.76,206326.0,24.851,24.8591,24.7143,24.7304,206326.0
2016-11-04 14:40:00,30.76,30.77,30.7,30.7,128742.0,24.7304,24.7385,24.6822,24.6822,128742.0
2016-11-04 14:50:00,30.71,30.73,30.66,30.71,163324.0,24.6902,24.7063,24.65,24.6902,163324.0
2016-11-04 15:00:00,30.71,30.72,30.56,30.56,136302.0,24.6902,24.6983,24.5696,24.5696,136302.0
2016-11-04 15:10:00,30.56,30.59,30.47,30.47,301477.0,24.5696,24.5937,24.4973,24.4973,301477.0
2016-11-04 15:20:00,30.47,30.52,30.44,30.48,270889.0,24.4973,24.5375,24.4732,24.5053,270889.0
2016-11-04 15:30:00,30.49,30.5,30.42,30.45,321289.0,24.5134,24.5214,24.4571,24.4812,321289.0
2016-11-04 15:40:00,30.44,30.49,30.38,30.39,314035.0,24.4732,24.5134,24.4249,24.433,314035.0
2016-11-04 15:50:00,30.39,30.55,30.36,30.45,822727.0,24.433,24.5616,24.4088,24.4812,822727.0
2016-11-07 09:30:00,31.19,31.41,30.93,31.4,155597.0,25.0761,25.253,24.8671,25.245,155597.0
2016-11-07 09:40:00,31.39,31.52,31.31,31.46,101827.0,25.2369,25.3415,25.1726,25.2932,101827.0
2016-11-07 09:50:00,31.46,31.64,31.45,31.6,103211.0,25.2932,25.4379,25.2852,25.4058,103211.0
2016-11-07 10:00:00,31.6,31.78,31.6,31.74,112343.0,25.4058,25.5505,25.4058,25.5183,112343.0
2016-11-07 10:10:00,31.74,31.79,31.67,31.78,102736.0,25.5183,25.5585,25.462,25.5505,102736.0
2016-11-07 10:20:00,31.78,31.9,31.78,31.9,85620.0,25.5505,25.647,25.5505,25.647,85620.0
2016-11-07 10:30:00,31.89,31.93,31.8,31.83,99457.0,25.6389,25.6711,25.5666,25.5907,99457.0
2016-11-07 10:40:00,31.83,31.83,31.74,31.75,128886.0,25.5907,25.5907,25.5183,25.5264,128886.0
2016-11-07 10:50:00,31.74,31.84,31.7,31.83,113338.0,25.5183,25.5987,25.4862,25.5907,113338.0
2016-11-07 11:00:00,31.84,32.06,31.81,32.05,183690.0,25.5987,25.7756,25.5746,25.7676,183690.0
2016-11-07 11:10:00,32.05,32.12,31.98,31.98,74352.0,25.7676,25.8238,25.7113,25.7113,74352.0
2016-11-07 11:20:00,31.98,31.99,31.92,31.99,97612.0,25.7113,25.7193,25.663,25.7193,97612.0
2016-11-07 11:30:00,31.99,32.0,31.87,31.89,120092.0,25.7193,25.7274,25.6228,25.6389,120092.0
2016-11-07 11:40:00,31.89,31.99,31.89,31.95,62717.0,25.6389,25.7193,25.6389,25.6872,62717.0
2016-11-07 11:50:00,31.96,32.04,31.96,32.04,86187.0,25.6952,25.7595,25.6952,25.7595,86187.0
2016-11-07 12:00:00,32.04,32.1,32.03,32.08,90515.0,25.7595,25.8078,25.7515,25.7917,90515.0
2016-11-07 12:10:00,32.08,32.12,32.03,32.04,58045.0,25.7917,25.8238,25.7515,25.7595,58045.0
2016-11-07 12:20:00,32.04,32.07,32.0,32.01,137377.0,25.7595,25.7836,25.7274,25.7354,137377.0
2016-11-07 12:30:00,32.0,32.03,31.87,31.87,90454.0,25.7274,25.7515,25.6228,25.6228,90454.0
2016-11-07 12:40:00,31.86,31.87,31.78,31.81,52742.0,25.6148,25.6228,25.5505,25.5746,52742.0
2016-11-07 12:50:00,31.81,31.81,31.76,31.78,62654.0,25.5746,25.5746,25.5344,25.5505,62654.0
2016-11-07 13:00:00,31.78,31.82,31.76,31.8,59770.0,25.5505,25.5826,25.5344,25.5666,59770.0
2016-11-07 13:10:00,31.79,31.8,31.76,31.8,48389.0,25.5585,25.5666,25.5344,25.5666,48389.0
2016-11-07 13:20:00,31.8,31.83,31.76,31.8,52076.0,25.5666,25.5907,25.5344,25.5666,52076.0
2016-11-07 13:30:00,31.8,31.89,31.79,31.87,65477.0,25.5666,25.6389,25.5585,25.6228,65477.0
2016-11-07 13:40:00,31.88,31.9,31.86,31.89,56756.0,25.6309,25.647,25.6148,25.6389,56756.0
2016-11-07 13:50:00,31.89,31.93,31.88,31.93,60941.0,25.6389,25.6711,25.6309,25.6711,60941.0
2016-11-07 14:00:00,31.94,32.02,31.9,32.02,63223.0,25.6791,25.7434,25.647,25.7434,63223.0
2016-11-07 14:10:00,32.02,32.06,32.02,32.05,100211.0,25.7434,25.7756,25.7434,25.7676,100211.0
2016-11-07 14:20:00,32.05,32.06,32.01,32.04,80444.0,25.7676,25.7756,25.7354,25.7595,80444.0
2016-11-07 14:30:00,32.04,32.08,32.03,32.08,58008.0,25.7595,25.7917,25.7515,25.7917,58008.0
2016-11-07 14:40:00,32.07,32.08,32.02,32.02,74598.0,25.7836,25.7917,25.7434,25.7434,74598.0
2016-11-07 14:50:00,32.01,32.1,32.01,32.1,59378.0,25.7354,25.8078,25.7354,25.8078,59378.0
2016-11-07 15:00:00,32.1,32.11,32.05,32.07,69996.0,25.8078,25.8158,25.7676,25.7836,69996.0
2016-11-07 15:10:00,32.07,32.11,32.03,32.08,83505.0,25.7836,25.8158,25.7515,25.7917,83505.0
2016-11-07 15:20:00,32.08,32.11,32.01,32.02,97337.0,25.7917,25.8158,25.7354,25.7434,97337.0
2016-11-07 15:30:00,32.02,32.05,31.96,32.03,122861.0,25.7434,25.7676,25.6952,25.7515,122861.0
2016-11-07 15:40:00,32.03,32.11,32.01,32.09,190205.0,25.7515,25.8158,25.7354,25.7997,190205.0
2016-11-07 15:50:00,32.1,32.13,32.06,32.11,355391.0,25.8078,25.8319,25.7756,25.8158,355391.0
2016-11-08 09:30:00,32.14,32.14,31.76,31.76,58292.0,25.8399,25.8399,25.5344,25.5344,58292.0
2016-11-08 09:40:00,31.77,32.01,31.76,31.91,55069.0,25.5424,25.7354,25.5344,25.655,55069.0
2016-11-08 09:50:00,31.89,31.98,31.84,31.98,55466.0,25.6389,25.7113,25.5987,25.7113,55466.0
2016-11-08 10:00:00,32.01,32.02,31.89,31.9,55668.0,25.7354,25.7434,25.6389,25.647,55668.0
2016-11-08 10:10:00,31.91,31.93,31.84,31.89,74376.0,25.655,25.6711,25.5987,25.6389,74376.0
2016-11-08 10:20:00,31.89,32.09,31.87,32.05,58708.0,25.6389,25.7997,25.6228,25.7676,58708.0
2016-11-08 10:30:00,32.04,32.13,32.04,32.12,77047.0,25.7595,25.8319,25.7595,25.8238,77047.0
2016-11-08 10:40:00,32.12,32.21,32.1,32.2,48557.0,25.8238,25.8962,25.8078,25.8882,48557.0
2016-11-08 10:50:00,32.21,32.27,32.19,32.22,65776.0,25.8962,25.9444,25.8801,25.9042,65776.0
2016-11-08 11:00:00,32.22,32.29,32.22,32.29,41452.0,25.9042,25.9605,25.9042,25.9605,41452.0
2016-11-08 11:10:00,32.3,32.4,32.26,32.35,63939.0,25.9686,26.049,25.9364,26.0088,63939.0
2016-11-08 11:20:00,32.35,32.41,32.31,32.32,45513.0,26.0088,26.057,25.9766,25.9846,45513.0
2016-11-08 11:30:00,32.32,32.43,32.31,32.43,56692.0,25.9846,26.0731,25.9766,26.0731,56692.0
2016-11-08 11:40:00,32.42,32.43,32.38,32.42,36244.0,26.065,26.0731,26.0329,26.065,36244.0
2016-11-08 11:50:00,32.41,32.49,32.4,32.49,39507.0,26.057,26.1213,26.049,26.1213,39507.0
2016-11-08 12:00:00,32.49,32.49,32.42,32.44,49959.0,26.1213,26.1213,26.065,26.0811,49959.0
2016-11-08 12:10:00,32.44,32.54,32.42,32.52,42875.0,26.0811,26.1615,26.065,26.1454,42875.0
2016-11-08 12:20:00,32.51,32.56,32.5,32.52,31204.0,26.1374,26.1776,26.1294,26.1454,31204.0
2016-11-08 12:30:00,32.52,32.54,32.48,32.5,30610.0,26.1454,26.1615,26.1133,26.1294,30610.0
2016-11-08 12:40:00,32.5,32.56,32.49,32.56,28837.0,26.1294,26.1776,26.1213,26.1776,28837.0
2016-11-08 12:50:00,32.56,32.59,32.53,32.54,32213.0,26.1776,26.2017,26.1535,26.1615,32213.0
2016-11-08 13:00:00,32.55,32.57,32.43,32.44,44162.0,26.1695,26.1856,26.0731,26.0811,44162.0
2016-11-08 13:10:00,32.44,32.48,32.41,32.44,29745.0,26.0811,26.1133,26.057,26.0811,29745.0
2016-11-08 13:20:00,32.43,32.46,32.42,32.44,27335.0,26.0731,26.0972,26.065,26.0811,27335.0
2016-11-08 13:30:00,32.45,32.48,32.39,32.46,52154.0,26.0892,26.1133,26.0409,26.0972,52154.0
2016-11-08 13:40:00,32.47,32.49,32.44,32.45,23500.0,26.1052,26.1213,26.0811,26.0892,23500.0
2016-11-08 13:50:00,32.45,32.48,32.43,32.46,21006.0,26.0892,26.1133,26.0731,26.0972,21006.0
2016-11-08 14:00:00,32.46,32.46,32.39,32.4,39074.0,26.0972,26.0972,26.0409,26.049,39074.0
2016-11-08 14:10:00,32.41,32.41,32.32,32.37,37259.0,26.057,26.057,25.9846,26.0248,37259.0
2016-11-08 14:20:00,32.36,32.38,32.34,32.36,45542.0,26.0168,26.0329,26.0007,26.0168,45542.0
2016-11-08 14:30:00,32.35,32.36,32.32,32.33,33249.0,26.0088,26.0168,25.9846,25.9927,33249.0
2016-11-08 14:40:00,32.33,32.35,32.27,32.31,34401.0,25.9927,26.0088,25.9444,25.9766,34401.0
2016-11-08 14:50:00,32.31,32.35,32.31,32.33,27751.0,25.9766,26.0088,25.9766,25.9927,27751.0
2016-11-08 15:00:00,32.32,32.43,32.32,32.43,40510.0,25.9846,26.0731,25.9846,26.0731,40510.0
2016-11-08 15:10:00,32.44,32.45,32.41,32.44,42738.0,26.0811,26.0892,26.057,26.0811,42738.0
2016-11-08 15:20:00,32.44,32.52,32.43,32.51,55798.0,26.0811,26.1454,26.0731,26.1374,55798.0
2016-11-08 15:30:00,32.51,32.56,32.49,32.55,78791.0,26.1374,26.1776,26.1213,26.1695,78791.0
2016-11-08 15:40:00,32.55,32.57,32.52,32.53,109806.0,26.1695,26.1856,26.1454,26.1535,109806.0
2016-11-08 15:50:00,32.54,32.56,32.45,32.48,278495.0,26.1615,26.1776,26.0892,26.1133,278495.0
2016-11-09 09:30:00,31.69,31.83,31.23,31.7,303642.0,25.4781,25.5907,25.1083,25.4862,303642.0
2016-11-09 09:40:00,31.7,32.46,31.68,32.46,130289.0,25.4862,26.0972,25.4701,26.0972,130289.0
2016-11-09 09:50:00,32.43,32.62,32.38,32.6,147683.0,26.0731,26.2258,26.0329,26.2097,147683.0
2016-11-09 10:00:00,32.61,32.64,32.36,32.62,115068.0,26.2178,26.2419,26.0168,26.2258,115068.0
2016-11-09 10:10:00,32.61,32.69,32.5,32.68,246727.0,26.2178,26.2821,26.1294,26.2741,246727.0
2016-11-09 10:20:00,32.69,32.88,32.69,32.86,115039.0,26.2821,26.4349,26.2821,26.4188,115039.0
2016-11-09 10:30:00,32.86,32.87,32.69,32.8,82709.0,26.4188,26.4268,26.2821,26.3705,82709.0
2016-11-09 10:40:00,32.8,32.91,32.74,32.81,94562.0,26.3705,26.459,26.3223,26.3786,94562.0
2016-11-09 10:50:00,32.82,32.93,32.74,32.85,182517.0,26.3866,26.4751,26.3223,26.4107,182517.0
2016-11-09 11:00:00,32.84,32.91,32.7,32.77,126458.0,26.4027,26.459,26.2901,26.3464,126458.0
2016-11-09 11:10:00,32.77,33.02,32.77,32.98,126987.0,26.3464,26.5474,26.3464,26.5153,126987.0
2016-11-09 11:20:00,32.99,33.22,32.98,33.22,179289.0,26.5233,26.7082,26.5153,26.7082,179289.0
2016-11-09 11:30:00,33.23,33.37,33.21,33.27,78801.0,26.7163,26.8288,26.7002,26.7484,78801.0
2016-11-09 11:40:00,33.27,33.37,33.14,33.37,53958.0,26.7484,26.8288,26.6439,26.8288,53958.0
2016-11-09 11:50:00,33.37,33.44,33.33,33.35,77380.0,26.8288,26.8851,26.7967,26.8127,77380.0
2016-11-09 12:00:00,33.35,33.44,33.14,33.16,105543.0,26.8127,26.8851,26.6439,26.66,105543.0
2016-11-09 12:10:00,33.16,33.33,33.13,33.3,60871.0,26.66,26.7967,26.6359,26.7725,60871.0
2016-11-09 12:20:00,33.3,33.43,33.28,33.41,62925.0,26.7725,26.8771,26.7565,26.861,62925.0
2016-11-09 12:30:00,33.42,33.52,33.32,33.33,110244.0,26.869,26.9494,26.7886,26.7967,110244.0
2016-11-09 12:40:00,33.35,33.48,33.35,33.48,76352.0,26.8127,26.9173,26.8127,26.9173,76352.0
2016-11-09 12:50:00,33.48,33.65,33.45,33.64,80421.0,26.9173,27.0539,26.8931,27.0459,80421.0
2016-11-09 13:00:00,33.64,33.64,33.42,33.43,61819.0,27.0459,27.0459,26.869,26.8771,61819.0
2016-11-09 13:10:00,33.44,33.51,33.29,33.32,43229.0,26.8851,26.9414,26.7645,26.7886,43229.0
2016-11-09 13:20:00,33.32,33.32,33.11,33.15,61024.0,26.7886,26.7886,26.6198,26.6519,61024.0
2016-11-09 13:30:00,33.15,33.34,33.12,33.34,73607.0,26.6519,26.8047,26.6278,26.8047,73607.0
2016-11-09 13:40:00,33.34,33.42,33.32,33.36,35747.0,26.8047,26.869,26.7886,26.8208,35747.0
2016-11-09 13:50:00,33.37,33.42,33.26,33.28,51084.0,26.8288,26.869,26.7404,26.7565,51084.0
2016-11-09 14:00:00,33.27,33.31,33.23,33.29,79642.0,26.7484,26.7806,26.7163,26.7645,79642.0
2016-11-09 14:10:00,33.3,33.44,33.29,33.36,62141.0,26.7725,26.8851,26.7645,26.8208,62141.0
2016-11-09 14:20:00,33.37,33.47,33.36,33.46,54593.0,26.8288,26.9092,26.8208,26.9012,54593.0
2016-11-09 14:30:00,33.47,33.58,33.44,33.57,58831.0,26.9092,26.9976,26.8851,26.9896,58831.0
2016-11-09 14:40:00,33.58,33.59,33.46,33.53,69427.0,26.9976,27.0057,26.9012,26.9574,69427.0
2016-11-09 14:50:00,33.52,33.53,33.42,33.45,45061.0,26.9494,26.9574,26.869,26.8931,45061.0
2016-11-09 15:00:00,33.46,33.5,33.43,33.44,96816.0,26.9012,26.9333,26.8771,26.8851,96816.0
2016-11-09 15:10:00,33.44,33.48,33.43,33.47,121999.0,26.8851,26.9173,26.8771,26.9092,121999.0
2016-11-09 15:20:00,33.47,33.48,33.38,33.39,95457.0,26.9092,26.9173,26.8369,26.8449,95457.0
2016-11-09 15:30:00,33.38,33.38,33.27,33.29,131849.0,26.8369,26.8369,26.7484,26.7645,131849.0
2016-11-09 15:40:00,33.29,33.34,33.17,33.19,259313.0,26.7645,26.8047,26.668,26.6841,259313.0
2016-11-09 15:50:00,33.19,33.3,33.13,33.19,630001.0,26.6841,26.7725,26.6359,26.6841,630001.0
2016-11-10 09:30:00,33.23,33.6,33.23,33.52,104199.0,26.7163,27.0137,26.7163,26.9494,104199.0
2016-11-10 09:40:00,33.55,33.96,33.55,33.95,70092.0,26.9735,27.3032,26.9735,27.2951,70092.0
2016-11-10 09:50:00,33.95,33.97,33.76,33.86,73232.0,27.2951,27.3112,27.1424,27.2228,73232.0
2016-11-10 10:00:00,33.86,33.93,33.63,33.63,147148.0,27.2228,27.279,27.0378,27.0378,147148.0
2016-11-10 10:10:00,33.64,33.7,33.49,33.52,97191.0,27.0459,27.0941,26.9253,26.9494,97191.0
2016-11-10 10:20:00,33.53,33.66,33.31,33.31,61599.0,26.9574,27.062,26.7806,26.7806,61599.0
2016-11-10 10:30:00,33.31,33.43,32.85,32.89,143962.0,26.7806,26.8771,26.4107,26.4429,143962.0
2016-11-10 10:40:00,32.9,33.28,32.9,33.07,94708.0,26.4509,26.7565,26.4509,26.5876,94708.0
2016-11-10 10:50:00,33.07,33.17,32.77,32.84,64459.0,26.5876,26.668,26.3464,26.4027,64459.0
2016-11-10 11:00:00,32.82,33.1,32.81,33.04,110130.0,26.3866,26.6117,26.3786,26.5635,110130.0
2016-11-10 11:10:00,33.02,33.21,32.95,33.14,63788.0,26.5474,26.7002,26.4911,26.6439,63788.0
2016-11-10 11:20:00,33.15,33.37,33.15,33.23,80137.0,26.6519,26.8288,26.6519,26.7163,80137.0
2016-11-10 11:30:00,33.23,33.27,33.12,33.25,82637.0,26.7163,26.7484,26.6278,26.7323,82637.0
2016-11-10 11:40:00,33.25,33.51,33.24,33.32,67811.0,26.7323,26.9414,26.7243,26.7886,67811.0
2016-11-10 11:50:00,33.31,33.36,33.18,33.26,76788.0,26.7806,26.8208,26.6761,26.7404,76788.0
2016-11-10 12:00:00,33.25,33.42,33.2,33.28,135728.0,26.7323,26.869,26.6921,26.7565,135728.0
2016-11-10 12:10:00,33.29,33.4,33.28,33.31,51780.0,26.7645,26.8529,26.7565,26.7806,51780.0
2016-11-10 12:20:00,33.3,33.36,33.25,33.31,49114.0,26.7725,26.8208,26.7323,26.7806,49114.0
2016-11-10 12:30:00,33.3,33.5,33.29,33.37,64548.0,26.7725,26.9333,26.7645,26.8288,64548.0
2016-11-10 12:40:00,33.37,33.45,33.25,33.37,38003.0,26.8288,26.8931,26.7323,26.8288,38003.0
2016-11-10 12:50:00,33.38,33.57,33.37,33.55,87287.0,26.8369,26.9896,26.8288,26.9735,87287.0
2016-11-10 13:00:00,33.55,33.69,33.54,33.69,54172.0,26.9735,27.0861,26.9655,27.0861,54172.0
2016-11-10 13:10:00,33.69,33.76,33.59,33.63,53972.0,27.0861,27.1424,27.0057,27.0378,53972.0
2016-11-10 13:20:00,33.63,33.72,33.55,33.63,48182.0,27.0378,27.1102,26.9735,27.0378,48182.0
2016-11-10 13:30:00,33.64,33.69,33.58,33.63,91765.0,27.0459,27.0861,26.9976,27.0378,91765.0
2016-11-10 13:40:00,33.63,33.79,33.63,33.77,73898.0,27.0378,27.1665,27.0378,27.1504,73898.0
2016-11-10 13:50:00,33.77,33.78,33.64,33.65,41327.0,27.1504,27.1584,27.0459,27.0539,41327.0
2016-11-10 14:00:00,33.65,33.72,33.57,33.62,67772.0,27.0539,27.1102,26.9896,27.0298,67772.0
2016-11-10 14:10:00,33.61,33.66,33.54,33.59,58026.0,27.0218,27.062,26.9655,27.0057,58026.0
2016-11-10 14:20:00,33.58,33.63,33.55,33.61,36211.0,26.9976,27.0378,26.9735,27.0218,36211.0
2016-11-10 14:30:00,33.6,33.64,33.52,33.57,64535.0,27.0137,27.0459,26.9494,26.9896,64535.0
2016-11-10 14:40:00,33.57,33.69,33.57,33.63,81757.0,26.9896,27.0861,26.9896,27.0378,81757.0
2016-11-10 14:50:00,33.63,33.66,33.55,33.66,70745.0,27.0378,27.062,26.9735,27.062,70745.0
2016-11-10 15:00:00,33.66,33.73,33.63,33.64,54526.0,27.062,27.1182,27.0378,27.0459,54526.0
2016-11-10 15:10:00,33.63,33.66,33.58,33.61,43243.0,27.0378,27.062,26.9976,27.0218,43243.0
2016-11-10 15:20:00,33.6,33.65,33.58,33.65,72088.0,27.0137,27.0539,26.9976,27.0539,72088.0
2016-11-10 15:30:00,33.64,33.65,33.41,33.47,319831.0,27.0459,27.0539,26.861,26.9092,319831.0
2016-11-10 15:40:00,33.48,33.53,33.45,33.48,221901.0,26.9173,26.9574,26.8931,26.9173,221901.0
2016-11-10 15:50:00,33.48,33.51,33.43,33.47,322168.0,26.9173,26.9414,26.8771,26.9092,322168.0
2016-11-11 09:30:00,33.47,33.92,33.26,33.55,78457.0,26.9092,27.271,26.7404,26.9735,78457.0
2016-11-11 09:40:00,33.57,33.74,33.51,33.73,80571.0,26.9896,27.1263,26.9414,27.1182,80571.0
2016-11-11 09:50:00,33.72,33.83,33.42,33.67,91305.0,27.1102,27.1986,26.869,27.07,91305.0
2016-11-11 10:00:00,33.7,33.92,33.62,33.76,76915.0,27.0941,27.271,27.0298,27.1424,76915.0
2016-11-11 10:10:00,33.75,33.77,33.6,33.61,115344.0,27.1343,27.1504,27.0137,27.0218,115344.0
2016-11-11 10:20:00,33.61,33.72,33.54,33.66,71513.0,27.0218,27.1102,26.9655,27.062,71513.0
2016-11-11 10:30:00,33.67,33.74,33.58,33.63,115401.0,27.07,27.1263,26.9976,27.0378,115401.0
2016-11-11 10:40:00,33.62,33.73,33.57,33.66,118898.0,27.0298,27.1182,26.9896,27.062,118898.0
2016-11-11 10:50:00,33.65,33.66,33.56,33.63,74145.0,27.0539,27.062,26.9816,27.0378,74145.0
2016-11-11 11:00:00,33.62,33.63,33.49,33.49,48689.0,27.0298,27.0378,26.9253,26.9253,48689.0
2016-11-11 11:10:00,33.5,33.51,33.27,33.34,81556.0,26.9333,26.9414,26.7484,26.8047,81556.0
2016-11-11 11:20:00,33.34,33.34,33.27,33.32,106625.0,26.8047,26.8047,26.7484,26.7886,106625.0
2016-11-11 11:30:00,33.31,33.39,33.29,33.35,69445.0,26.7806,26.8449,26.7645,26.8127,69445.0
2016-11-11 11:40:00,33.35,33.43,33.3,33.31,84588.0,26.8127,26.8771,26.7725,26.7806,84588.0
2016-11-11 11:50:00,33.31,33.54,33.3,33.52,164066.0,26.7806,26.9655,26.7725,26.9494,164066.0
2016-11-11 12:00:00,33.52,33.77,33.51,33.76,86999.0,26.9494,27.1504,26.9414,27.1424,86999.0
2016-11-11 12:10:00,33.76,33.86,33.72,33.84,73976.0,27.1424,27.2228,27.1102,27.2067,73976.0
2016-11-11 12:20:00,33.85,33.87,33.68,33.69,57044.0,27.2147,27.2308,27.078,27.0861,57044.0
2016-11-11 12:30:00,33.7,33.75,33.64,33.73,50651.0,27.0941,27.1343,27.0459,27.1182,50651.0
2016-11-11 12:40:00,33.73,33.77,33.64,33.65,54121.0,27.1182,27.1504,27.0459,27.0539,54121.0
2016-11-11 12:50:00,33.64,33.68,33.59,33.68,35476.0,27.0459,27.078,27.0057,27.078,35476.0
2016-11-11 13:00:00,33.68,33.82,33.67,33.81,35324.0,27.078,27.1906,27.07,27.1826,35324.0
2016-11-11 13:10:00,33.81,33.84,33.75,33.78,42664.0,27.1826,27.2067,27.1343,27.1584,42664.0
2016-11-11 13:20:00,33.77,33.87,33.77,33.87,41381.0,27.1504,27.2308,27.1504,27.2308,41381.0
2016-11-11 13:30:00,33.86,33.88,33.79,33.81,43118.0,27.2228,27.2388,27.1665,27.1826,43118.0
2016-11-11 13:40:00,33.81,33.83,33.74,33.77,29937.0,27.1826,27.1986,27.1263,27.1504,29937.0
2016-11-11 13:50:00,33.77,33.82,33.74,33.77,31614.0,27.1504,27.1906,27.1263,27.1504,31614.0
2016-11-11 14:00:00,33.75,33.76,33.68,33.75,42464.0,27.1343,27.1424,27.078,27.1343,42464.0
2016-11-11 14:10:00,33.74,33.77,33.7,33.77,43118.0,27.1263,27.1504,27.0941,27.1504,43118.0
2016-11-11 14:20:00,33.77,33.77,33.71,33.72,43061.0,27.1504,27.1504,27.1022,27.1102,43061.0
2016-11-11 14:30:00,33.72,33.75,33.67,33.69,37661.0,27.1102,27.1343,27.07,27.0861,37661.0
2016-11-11 14:40:00,33.68,33.73,33.59,33.6,41874.0,27.078,27.1182,27.0057,27.0137,41874.0
2016-11-11 14:50:00,33.58,33.67,33.58,33.61,28779.0,26.9976,27.07,26.9976,27.0218,28779.0
2016-11-11 15:00:00,33.62,33.75,33.61,33.75,47170.0,27.0298,27.1343,27.0218,27.1343,47170.0
2016-11-11 15:10:00,33.75,33.8,33.72,33.73,89615.0,27.1343,27.1745,27.1102,27.1182,89615.0
2016-11-11 15:20:00,33.73,33.73,33.64,33.69,99043.0,27.1182,27.1182,27.0459,27.0861,99043.0
2016-11-11 15:30:00,33.69,33.78,33.68,33.72,81471.0,27.0861,27.1584,27.078,27.1102,81471.0
2016-11-11 15:40:00,33.72,33.89,33.72,33.87,136152.0,27.1102,27.2469,27.1102,27.2308,136152.0
2016-11-11 15:50:00,33.87,33.91,33.82,33.87,524282.0,27.2308,27.263,27.1906,27.2308,524282.0
2016-11-14 09:30:00,33.89,34.4,33.83,34.37,107394.0,27.2469,27.6569,27.1986,27.6328,107394.0
2016-11-14 09:40:00,34.35,34.94,34.32,34.89,125459.0,27.6167,28.0911,27.5926,28.0509,125459.0
2016-11-14 09:50:00,34.89,34.89,34.62,34.67,95953.0,28.0509,28.0509,27.8338,27.874,95953.0
2016-11-14 10:00:00,34.67,34.81,34.67,34.68,57419.0,27.874,27.9865,27.874,27.882,57419.0
2016-11-14 10:10:00,34.65,34.9,34.65,34.82,94984.0,27.8579,28.0589,27.8579,27.9946,94984.0
2016-11-14 10:20:00,34.83,34.9,34.72,34.76,98994.0,28.0026,28.0589,27.9142,27.9463,98994.0
2016-11-14 10:30:00,34.75,35.02,34.73,34.91,216740.0,27.9383,28.1554,27.9222,28.0669,216740.0
2016-11-14 10:40:00,34.91,34.98,34.74,34.77,119322.0,28.0669,28.1232,27.9303,27.9544,119322.0
2016-11-14 10:50:00,34.76,34.85,34.68,34.69,77671.0,27.9463,28.0187,27.882,27.8901,77671.0
2016-11-14 11:00:00,34.68,34.69,34.55,34.66,92724.0,27.882,27.8901,27.7775,27.8659,92724.0
2016-11-14 11:10:00,34.66,34.84,34.66,34.83,48041.0,27.8659,28.0107,27.8659,28.0026,48041.0
2016-11-14 11:20:00,34.82,34.83,34.63,34.68,58131.0,27.9946,28.0026,27.8418,27.882,58131.0
2016-11-14 11:30:00,34.67,34.72,34.6,34.66,63223.0,27.874,27.9142,27.8177,27.8659,63223.0
2016-11-14 11:40:00,34.66,34.75,34.61,34.71,73366.0,27.8659,27.9383,27.8257,27.9061,73366.0
2016-11-14 11:50:00,34.71,34.76,34.64,34.66,102642.0,27.9061,27.9463,27.8499,27.8659,102642.0
2016-11-14 12:00:00,34.67,34.77,34.64,34.71,75127.0,27.874,27.9544,27.8499,27.9061,75127.0
2016-11-14 12:10:00,34.71,34.77,34.67,34.69,50429.0,27.9061,27.9544,27.874,27.8901,50429.0
2016-11-14 12:20:00,34.68,34.69,34.58,34.6,53637.0,27.882,27.8901,27.8016,27.8177,53637.0
2016-11-14 12:30:00,34.6,34.66,34.53,34.62,55130.0,27.8177,27.8659,27.7614,27.8338,55130.0
2016-11-14 12:40:00,34.62,34.76,34.62,34.75,83494.0,27.8338,27.9463,27.8338,27.9383,83494.0
2016-11-14 12:50:00,34.75,34.82,34.71,34.82,52459.0,27.9383,27.9946,27.9061,27.9946,52459.0
2016-11-14 13:00:00,34.82,34.89,34.74,34.88,59363.0,27.9946,28.0509,27.9303,28.0428,59363.0
2016-11-14 13:10:00,34.89,34.95,34.87,34.94,53143.0,28.0509,28.0991,28.0348,28.0911,53143.0
2016-11-14 13:20:00,34.94,34.96,34.88,34.94,52372.0,28.0911,28.1071,28.0428,28.0911,52372.0
2016-11-14 13:30:00,34.94,35.1,34.94,35.06,100378.0,28.0911,28.2197,28.0911,28.1875,100378.0
2016-11-14 13:40:00,35.06,35.07,34.91,34.94,56496.0,28.1875,28.1956,28.0669,28.0911,56496.0
2016-11-14 13:50:00,34.94,34.94,34.82,34.85,65684.0,28.0911,28.0911,27.9946,28.0187,65684.0
2016-11-14 14:00:00,34.85,34.87,34.78,34.85,73085.0,28.0187,28.0348,27.9624,28.0187,73085.0
2016-11-14 14:10:00,34.84,34.9,34.81,34.87,45929.0,28.0107,28.0589,27.9865,28.0348,45929.0
2016-11-14 14:20:00,34.86,34.9,34.82,34.87,57289.0,28.0267,28.0589,27.9946,28.0348,57289.0
2016-11-14 14:30:00,34.88,34.92,34.83,34.9,52889.0,28.0428,28.075,28.0026,28.0589,52889.0
2016-11-14 14:40:00,34.9,34.93,34.84,34.9,63364.0,28.0589,28.083,28.0107,28.0589,63364.0
2016-11-14 14:50:00,34.89,35.02,34.89,35.01,67768.0,28.0509,28.1554,28.0509,28.1473,67768.0
2016-11-14 15:00:00,35.0,35.04,34.96,34.97,76568.0,28.1393,28.1715,28.1071,28.1152,76568.0
2016-11-14 15:10:00,34.96,35.01,34.95,34.99,115517.0,28.1071,28.1473,28.0991,28.1313,115517.0
2016-11-14 15:20:00,34.99,35.01,34.95,34.98,76338.0,28.1313,28.1473,28.0991,28.1232,76338.0
2016-11-14 15:30:00,34.98,35.01,34.94,34.95,71732.0,28.1232,28.1473,28.0911,28.0991,71732.0
2016-11-14 15:40:00,34.95,34.95,34.82,34.88,142453.0,28.0991,28.0991,27.9946,28.0428,142453.0
2016-11-14 15:50:00,34.88,34.94,34.88,34.93,250310.0,28.0428,28.0911,28.0428,28.083,250310.0
2016-11-15 09:30:00,34.84,35.31,34.84,35.02,128452.0,28.0107,28.3885,28.0107,28.1554,128452.0
2016-11-15 09:40:00,35.04,35.05,34.74,34.75,227159.0,28.1715,28.1795,27.9303,27.9383,227159.0
2016-11-15 09:50:00,34.75,34.94,34.74,34.93,57724.0,27.9383,28.0911,27.9303,28.083,57724.0
2016-11-15 10:00:00,34.95,35.03,34.89,35.02,88116.0,28.0991,28.1634,28.0509,28.1554,88116.0
2016-11-15 10:10:00,35.0,35.11,34.99,35.07,89201.0,28.1393,28.2277,28.1313,28.1956,89201.0
2016-11-15 10:20:00,35.07,35.13,35.03,35.13,76118.0,28.1956,28.2438,28.1634,28.2438,76118.0
2016-11-15 10:30:00,35.13,35.15,34.96,34.96,93602.0,28.2438,28.2599,28.1071,28.1071,93602.0
2016-11-15 10:40:00,34.96,34.96,34.89,34.94,90729.0,28.1071,28.1071,28.0509,28.0911,90729.0
2016-11-15 10:50:00,34.95,34.96,34.77,34.77,67591.0,28.0991,28.1071,27.9544,27.9544,67591.0
2016-11-15 11:00:00,34.78,34.78,34.68,34.7,77373.0,27.9624,27.9624,27.882,27.8981,77373.0
2016-11-15 11:10:00,34.69,34.8,34.61,34.75,317639.0,27.8901,27.9785,27.8257,27.9383,317639.0
2016-11-15 11:20:00,34.76,34.78,34.65,34.65,66246.0,27.9463,27.9624,27.8579,27.8579,66246.0
2016-11-15 11:30:00,34.66,34.67,34.56,34.62,99781.0,27.8659,27.874,27.7855,27.8338,99781.0
2016-11-15 11:40:00,34.62,34.62,34.53,34.56,45094.0,27.8338,27.8338,27.7614,27.7855,45094.0
2016-11-15 11:50:00,34.56,34.64,34.53,34.64,49399.0,27.7855,27.8499,27.7614,27.8499,49399.0
2016-11-15 12:00:00,34.64,34.77,34.62,34.77,93067.0,27.8499,27.9544,27.8338,27.9544,93067.0
2016-11-15 12:10:00,34.77,34.85,34.76,34.84,45982.0,27.9544,28.0187,27.9463,28.0107,45982.0
2016-11-15 12:20:00,34.85,34.87,34.75,34.76,28544.0,28.0187,28.0348,27.9383,27.9463,28544.0
2016-11-15 12:30:00,34.76,34.79,34.71,34.72,33030.0,27.9463,27.9705,27.9061,27.9142,33030.0
2016-11-15 12:40:00,34.72,34.72,34.64,34.7,29492.0,27.9142,27.9142,27.8499,27.8981,29492.0
2016-11-15 12:50:00,34.7,34.75,34.67,34.7,38395.0,27.8981,27.9383,27.874,27.8981,38395.0
2016-11-15 13:00:00,34.7,34.81,34.69,34.81,51797.0,27.8981,27.9865,27.8901,27.9865,51797.0
2016-11-15 13:10:00,34.8,34.82,34.79,34.8,37661.0,27.9785,27.9946,27.9705,27.9785,37661.0
2016-11-15 13:20:00,34.81,34.85,34.79,34.8,52266.0,27.9865,28.0187,27.9705,27.9785,52266.0
2016-11-15 13:30:00,34.8,34.85,34.8,34.81,66179.0,27.9785,28.0187,27.9785,27.9865,66179.0
2016-11-15 13:40:00,34.8,34.83,34.79,34.8,31439.0,27.9785,28.0026,27.9705,27.9785,31439.0
2016-11-15 13:50:00,34.8,34.89,34.8,34.88,82585.0,27.9785,28.0509,27.9785,28.0428,82585.0
2016-11-15 14:00:00,34.89,34.99,34.88,34.96,144625.0,28.0509,28.1313,28.0428,28.1071,144625.0
2016-11-15 14:10:00,34.97,35.04,34.94,34.98,174446.0,28.1152,28.1715,28.0911,28.1232,174446.0
2016-11-15 14:20:00,34.98,35.02,34.79,34.79,113883.0,28.1232,28.1554,27.9705,27.9705,113883.0
2016-11-15 14:30:00,34.79,34.87,34.79,34.83,109894.0,27.9705,28.0348,27.9705,28.0026,109894.0
2016-11-15 14:40:00,34.83,34.85,34.79,34.8,49291.0,28.0026,28.0187,27.9705,27.9785,49291.0
2016-11-15 14:50:00,34.8,34.87,34.76,34.76,99291.0,27.9785,28.0348,27.9463,27.9463,99291.0
2016-11-15 15:00:00,34.76,34.81,34.74,34.76,102060.0,27.9463,27.9865,27.9303,27.9463,102060.0
2016-11-15 15:10:00,34.76,34.77,34.72,34.76,73571.0,27.9463,27.9544,27.9142,27.9463,73571.0
2016-11-15 15:20:00,34.76,34.79,34.74,34.77,137804.0,27.9463,27.9705,27.9303,27.9544,137804.0
2016-11-15 15:30:00,34.76,34.81,34.75,34.8,125517.0,27.9463,27.9865,27.9383,27.9785,125517.0
2016-11-15 15:40:00,34.8,34.92,34.8,34.9,137749.0,27.9785,28.075,27.9785,28.0589,137749.0
2016-11-15 15:50:00,34.91,34.93,34.84,34.87,345833.0,28.0669,28.083,28.0107,28.0348,345833.0
2016-11-16 09:30:00,34.75,34.99,34.45,34.82,58481.0,27.9383,28.1313,27.6971,27.9946,58481.0
2016-11-16 09:40:00,34.83,34.87,34.59,34.66,45952.0,28.0026,28.0348,27.8097,27.8659,45952.0
2016-11-16 09:50:00,34.66,34.67,34.48,34.5,33138.0,27.8659,27.874,27.7212,27.7373,33138.0
2016-11-16 10:00:00,34.51,34.55,34.45,34.51,68559.0,27.7454,27.7775,27.6971,27.7454,68559.0
2016-11-16 10:10:00,34.5,34.54,34.42,34.43,64320.0,27.7373,27.7695,27.673,27.681,64320.0
2016-11-16 10:20:00,34.44,34.6,34.43,34.59,51177.0,27.6891,27.8177,27.681,27.8097,51177.0
2016-11-16 10:30:00,34.57,34.59,34.5,34.51,100886.0,27.7936,27.8097,27.7373,27.7454,100886.0
2016-11-16 10:40:00,34.51,34.62,34.5,34.59,91590.0,27.7454,27.8338,27.7373,27.8097,91590.0
2016-11-16 10:50:00,34.58,34.59,34.47,34.48,59048.0,27.8016,27.8097,27.7132,27.7212,59048.0
2016-11-16 11:00:00,34.48,34.58,34.48,34.56,51021.0,27.7212,27.8016,27.7212,27.7855,51021.0
2016-11-16 11:10:00,34.57,34.63,34.55,34.62,58618.0,27.7936,27.8418,27.7775,27.8338,58618.0
2016-11-16 11:20:00,34.62,34.69,34.61,34.68,39094.0,27.8338,27.8901,27.8257,27.882,39094.0
2016-11-16 11:30:00,34.68,34.72,34.64,34.68,50916.0,27.882,27.9142,27.8499,27.882,50916.0
2016-11-16 11:40:00,34.67,34.71,34.57,34.58,55300.0,27.874,27.9061,27.7936,27.8016,55300.0
2016-11-16 11:50:00,34.58,34.64,34.54,34.6,34777.0,27.8016,27.8499,27.7695,27.8177,34777.0
2016-11-16 12:00:00,34.6,34.61,34.51,34.56,51443.0,27.8177,27.8257,27.7454,27.7855,51443.0
2016-11-16 12:10:00,34.56,34.62,34.51,34.51,36198.0,27.7855,27.8338,27.7454,27.7454,36198.0
2016-11-16 12:20:00,34.52,34.59,34.51,34.58,36956.0,27.7534,27.8097,27.7454,27.8016,36956.0
2016-11-16 12:30:00,34.59,34.62,34.57,34.58,39983.0,27.8097,27.8338,27.7936,27.8016,39983.0
2016-11-16 12:40:00,34.58,34.61,34.54,34.56,111411.0,27.8016,27.8257,27.7695,27.7855,111411.0
2016-11-16 12:50:00,34.56,34.59,34.49,34.56,95735.0,27.7855,27.8097,27.7293,27.7855,95735.0
2016-11-16 13:00:00,34.57,34.6,34.5,34.53,48765.0,27.7936,27.8177,27.7373,27.7614,48765.0
2016-11-16 13:10:00,34.52,34.61,34.52,34.57,34089.0,27.7534,27.8257,27.7534,27.7936,34089.0
2016-11-16 13:20:00,34.57,34.57,34.47,34.5,48686.0,27.7936,27.7936,27.7132,27.7373,48686.0
2016-11-16 13:30:00,34.5,34.51,34.44,34.46,161734.0,27.7373,27.7454,27.6891,27.7052,161734.0
2016-11-16 13:40:00,34.47,34.47,34.38,34.4,65823.0,27.7132,27.7132,27.6408,27.6569,65823.0
2016-11-16 13:50:00,34.39,34.52,34.39,34.51,110878.0,27.6489,27.7534,27.6489,27.7454,110878.0
2016-11-16 14:00:00,34.51,34.67,34.48,34.67,115454.0,27.7454,27.874,27.7212,27.874,115454.0
2016-11-16 14:10:00,34.68,34.69,34.61,34.61,48604.0,27.882,27.8901,27.8257,27.8257,48604.0
2016-11-16 14:20:00,34.62,34.65,34.57,34.65,132410.0,27.8338,27.8579,27.7936,27.8579,132410.0
2016-11-16 14:30:00,34.64,34.65,34.61,34.62,76099.0,27.8499,27.8579,27.8257,27.8338,76099.0
2016-11-16 14:40:00,34.62,34.71,34.6,34.69,141610.0,27.8338,27.9061,27.8177,27.8901,141610.0
2016-11-16 14:50:00,34.69,34.78,34.68,34.77,160111.0,27.8901,27.9624,27.882,27.9544,160111.0
2016-11-16 15:00:00,34.77,34.78,34.72,34.73,69372.0,27.9544,27.9624,27.9142,27.9222,69372.0
2016-11-16 15:10:00,34.73,34.8,34.72,34.8,121184.0,27.9222,27.9785,27.9142,27.9785,121184.0
2016-11-16 15:20:00,34.8,34.81,34.74,34.76,142377.0,27.9785,27.9865,27.9303,27.9463,142377.0
2016-11-16 15:30:00,34.76,34.78,34.73,34.75,158670.0,27.9463,27.9624,27.9222,27.9383,158670.0
2016-11-16 15:40:00,34.75,34.77,34.71,34.72,241876.0,27.9383,27.9544,27.9061,27.9142,241876.0
2016-11-16 15:50:00,34.72,34.77,34.68,34.73,519109.0,27.9142,27.9544,27.882,27.9222,519109.0
2016-11-17 09:30:00,38.48,39.0,38.01,38.27,1579399.0,30.9372,31.3552,30.5593,30.7683,1579399.0
2016-11-17 09:40:00,38.25,38.5,38.07,38.2,760986.0,30.7522,30.9532,30.6075,30.712,760986.0
2016-11-17 09:50:00,38.2,38.29,38.05,38.07,397564.0,30.712,30.7844,30.5914,30.6075,397564.0
2016-11-17 10:00:00,38.08,38.5,37.91,38.05,952651.0,30.6156,30.9532,30.4789,30.5914,952651.0
2016-11-17 10:10:00,38.05,38.35,38.05,38.18,263324.0,30.5914,30.8326,30.5914,30.696,263324.0
2016-11-17 10:20:00,38.16,38.19,37.8,37.93,402217.0,30.6799,30.704,30.3904,30.495,402217.0
2016-11-17 10:30:00,37.93,37.99,37.62,37.76,372423.0,30.495,30.5432,30.2457,30.3583,372423.0
2016-11-17 10:40:00,37.76,37.93,37.67,37.79,237380.0,30.3583,30.495,30.2859,30.3824,237380.0
2016-11-17 10:50:00,37.79,37.87,37.57,37.7,325089.0,30.3824,30.4467,30.2055,30.31,325089.0
2016-11-17 11:00:00,37.69,37.79,37.64,37.77,191406.0,30.302,30.3824,30.2618,30.3663,191406.0
2016-11-17 11:10:00,37.77,37.95,37.71,37.95,230705.0,30.3663,30.511,30.3181,30.511,230705.0
2016-11-17 11:20:00,37.95,38.0,37.89,37.9,182019.0,30.511,30.5512,30.4628,30.4708,182019.0
2016-11-17 11:30:00,37.89,37.97,37.57,37.58,243484.0,30.4628,30.5271,30.2055,30.2136,243484.0
2016-11-17 11:40:00,37.57,37.7,37.47,37.59,290503.0,30.2055,30.31,30.1251,30.2216,290503.0
2016-11-17 11:50:00,37.59,37.6,37.17,37.28,281588.0,30.2216,30.2296,29.8839,29.9724,281588.0
2016-11-17 12:00:00,37.31,37.41,37.14,37.21,308843.0,29.9965,30.0769,29.8598,29.9161,308843.0
2016-11-17 12:10:00,37.18,37.36,37.12,37.28,201171.0,29.892,30.0367,29.8437,29.9724,201171.0
2016-11-17 12:20:00,37.28,37.35,37.19,37.23,225984.0,29.9724,30.0287,29.9,29.9322,225984.0
2016-11-17 12:30:00,37.23,37.23,37.03,37.03,186431.0,29.9322,29.9322,29.7714,29.7714,186431.0
2016-11-17 12:40:00,37.03,37.1,36.93,37.01,239285.0,29.7714,29.8277,29.691,29.7553,239285.0
2016-11-17 12:50:00,37.0,37.04,36.78,36.94,297213.0,29.7473,29.7794,29.5704,29.699,297213.0
2016-11-17 13:00:00,36.95,36.96,36.8,36.83,216112.0,29.7071,29.7151,29.5865,29.6106,216112.0
2016-11-17 13:10:00,36.83,36.97,36.74,36.96,242495.0,29.6106,29.7231,29.5382,29.7151,242495.0
2016-11-17 13:20:00,36.96,37.16,36.95,37.05,291441.0,29.7151,29.8759,29.7071,29.7875,291441.0
2016-11-17 13:30:00,37.05,37.36,37.04,37.33,244238.0,29.7875,30.0367,29.7794,30.0126,244238.0
2016-11-17 13:40:00,37.33,37.39,37.26,37.29,175190.0,30.0126,30.0608,29.9563,29.9804,175190.0
2016-11-17 13:50:00,37.29,37.36,37.14,37.14,136951.0,29.9804,30.0367,29.8598,29.8598,136951.0
2016-11-17 14:00:00,37.14,37.15,36.91,36.97,270050.0,29.8598,29.8679,29.6749,29.7231,270050.0
2016-11-17 14:10:00,36.97,37.1,36.96,37.08,163850.0,29.7231,29.8277,29.7151,29.8116,163850.0
2016-11-17 14:20:00,37.08,37.12,36.99,37.04,158231.0,29.8116,29.8437,29.7392,29.7794,158231.0
2016-11-17 14:30:00,37.05,37.13,37.02,37.09,138500.0,29.7875,29.8518,29.7633,29.8196,138500.0
2016-11-17 14:40:00,37.09,37.17,37.05,37.1,104657.0,29.8196,29.8839,29.7875,29.8277,104657.0
2016-11-17 14:50:00,37.1,37.1,36.96,36.98,201709.0,29.8277,29.8277,29.7151,29.7312,201709.0
2016-11-17 15:00:00,36.99,37.02,36.9,36.94,146354.0,29.7392,29.7633,29.6669,29.699,146354.0
2016-11-17 15:10:00,36.93,36.99,36.9,36.95,188888.0,29.691,29.7392,29.6669,29.7071,188888.0
2016-11-17 15:20:00,36.96,36.98,36.89,36.93,162689.0,29.7151,29.7312,29.6588,29.691,162689.0
2016-11-17 15:30:00,36.93,36.94,36.82,36.85,456789.0,29.691,29.699,29.6025,29.6267,456789.0
2016-11-17 15:40:00,36.85,37.03,36.8,36.9,561927.0,29.6267,29.7714,29.5865,29.6669,561927.0
2016-11-17 15:50:00,36.9,36.9,36.87,36.9,815303.0,29.6669,29.6669,29.6427,29.6669,815303.0
2016-11-18 09:30:00,36.82,36.99,36.72,36.94,255426.0,29.6025,29.7392,29.5221,29.699,255426.0
2016-11-18 09:40:00,36.95,37.1,36.87,37.1,162310.0,29.7071,29.8277,29.6427,29.8277,162310.0
2016-11-18 09:50:00,37.09,37.15,37.03,37.07,108325.0,29.8196,29.8679,29.7714,29.8035,108325.0
2016-11-18 10:00:00,37.05,37.18,37.04,37.13,130572.0,29.7875,29.892,29.7794,29.8518,130572.0
2016-11-18 10:10:00,37.14,37.33,37.12,37.28,275186.0,29.8598,30.0126,29.8437,29.9724,275186.0
2016-11-18 10:20:00,37.28,37.36,37.14,37.16,164308.0,29.9724,30.0367,29.8598,29.8759,164308.0
2016-11-18 10:30:00,37.17,37.25,37.07,37.13,221631.0,29.8839,29.9483,29.8035,29.8518,221631.0
2016-11-18 10:40:00,37.13,37.14,37.0,37.03,275132.0,29.8518,29.8598,29.7473,29.7714,275132.0
2016-11-18 10:50:00,37.04,37.07,37.0,37.01,183391.0,29.7794,29.8035,29.7473,29.7553,183391.0
2016-11-18 11:00:00,37.01,37.02,36.9,37.02,185336.0,29.7553,29.7633,29.6669,29.7633,185336.0
2016-11-18 11:10:00,37.02,37.15,37.0,37.12,73810.0,29.7633,29.8679,29.7473,29.8437,73810.0
2016-11-18 11:20:00,37.12,37.13,37.0,37.0,70022.0,29.8437,29.8518,29.7473,29.7473,70022.0
2016-11-18 11:30:00,37.01,37.01,36.88,36.92,91817.0,29.7553,29.7553,29.6508,29.6829,91817.0
2016-11-18 11:40:00,36.93,37.01,36.89,36.89,55254.0,29.691,29.7553,29.6588,29.6588,55254.0
2016-11-18 11:50:00,36.9,36.92,36.86,36.88,64551.0,29.6669,29.6829,29.6347,29.6508,64551.0
2016-11-18 12:00:00,36.88,36.95,36.86,36.89,60288.0,29.6508,29.7071,29.6347,29.6588,60288.0
2016-11-18 12:10:00,36.89,36.93,36.86,36.87,40835.0,29.6588,29.691,29.6347,29.6427,40835.0
2016-11-18 12:20:00,36.87,36.87,36.78,36.8,54499.0,29.6427,29.6427,29.5704,29.5865,54499.0
2016-11-18 12:30:00,36.81,36.83,36.76,36.77,53436.0,29.5945,29.6106,29.5543,29.5623,53436.0
2016-11-18 12:40:00,36.77,36.84,36.76,36.84,70668.0,29.5623,29.6186,29.5543,29.6186,70668.0
2016-11-18 12:50:00,36.84,36.94,36.83,36.93,62522.0,29.6186,29.699,29.6106,29.691,62522.0
2016-11-18 13:00:00,36.93,36.93,36.88,36.89,39699.0,29.691,29.691,29.6508,29.6588,39699.0
2016-11-18 13:10:00,36.89,36.92,36.88,36.91,35740.0,29.6588,29.6829,29.6508,29.6749,35740.0
2016-11-18 13:20:00,36.92,36.94,36.9,36.9,19316.0,29.6829,29.699,29.6669,29.6669,19316.0
2016-11-18 13:30:00,36.91,36.98,36.9,36.95,41704.0,29.6749,29.7312,29.6669,29.7071,41704.0
2016-11-18 13:40:00,36.95,36.98,36.92,36.94,39390.0,29.7071,29.7312,29.6829,29.699,39390.0
2016-11-18 13:50:00,36.94,37.0,36.92,36.92,54352.0,29.699,29.7473,29.6829,29.6829,54352.0
2016-11-18 14:00:00,36.93,36.99,36.92,36.97,51527.0,29.691,29.7392,29.6829,29.7231,51527.0
2016-11-18 14:10:00,36.98,37.05,36.97,37.0,58055.0,29.7312,29.7875,29.7231,29.7473,58055.0
2016-11-18 14:20:00,37.0,37.01,36.96,36.98,53961.0,29.7473,29.7553,29.7151,29.7312,53961.0
2016-11-18 14:30:00,36.98,37.03,36.97,37.02,41700.0,29.7312,29.7714,29.7231,29.7633,41700.0
2016-11-18 14:40:00,37.03,37.03,37.01,37.02,30708.0,29.7714,29.7714,29.7553,29.7633,30708.0
2016-11-18 14:50:00,37.02,37.03,36.97,36.97,162134.0,29.7633,29.7714,29.7231,29.7231,162134.0
2016-11-18 15:00:00,36.97,37.0,36.92,36.95,79231.0,29.7231,29.7473,29.6829,29.7071,79231.0
2016-11-18 15:10:00,36.95,37.01,36.93,37.01,57753.0,29.7071,29.7553,29.691,29.7553,57753.0
2016-11-18 15:20:00,37.01,37.02,36.98,37.02,65383.0,29.7553,29.7633,29.7312,29.7633,65383.0
2016-11-18 15:30:00,37.02,37.03,36.99,36.99,124817.0,29.7633,29.7714,29.7392,29.7392,124817.0
2016-11-18 15:40:00,36.99,37.05,36.99,37.02,139596.0,29.7392,29.7875,29.7392,29.7633,139596.0
2016-11-18 15:50:00,37.02,37.02,36.97,37.01,377590.0,29.7633,29.7633,29.7231,29.7553,377590.0
2016-11-21 09:30:00,37.0,37.33,36.66,37.3,179497.0,29.7473,30.0126,29.4739,29.9885,179497.0
2016-11-21 09:40:00,37.31,37.31,37.09,37.09,94587.0,29.9965,29.9965,29.8196,29.8196,94587.0
2016-11-21 09:50:00,37.09,37.23,37.07,37.19,77796.0,29.8196,29.9322,29.8035,29.9,77796.0
2016-11-21 10:00:00,37.19,37.21,37.12,37.12,53599.0,29.9,29.9161,29.8437,29.8437,53599.0
2016-11-21 10:10:00,37.11,37.14,37.05,37.06,79033.0,29.8357,29.8598,29.7875,29.7955,79033.0
2016-11-21 10:20:00,37.06,37.08,36.96,37.02,136512.0,29.7955,29.8116,29.7151,29.7633,136512.0
2016-11-21 10:30:00,37.02,37.06,36.97,36.97,132648.0,29.7633,29.7955,29.7231,29.7231,132648.0
2016-11-21 10:40:00,36.98,37.09,36.98,37.07,75223.0,29.7312,29.8196,29.7312,29.8035,75223.0
2016-11-21 10:50:00,37.07,37.09,37.05,37.08,83032.0,29.8035,29.8196,29.7875,29.8116,83032.0
2016-11-21 11:00:00,37.08,37.13,37.06,37.11,78184.0,29.8116,29.8518,29.7955,29.8357,78184.0
2016-11-21 11:10:00,37.12,37.2,37.08,37.2,175579.0,29.8437,29.9081,29.8116,29.9081,175579.0
2016-11-21 11:20:00,37.2,37.28,37.15,37.17,119978.0,29.9081,29.9724,29.8679,29.8839,119978.0
2016-11-21 11:30:00,37.16,37.28,37.16,37.26,68854.0,29.8759,29.9724,29.8759,29.9563,68854.0
2016-11-21 11:40:00,37.27,37.27,37.17,37.23,81277.0,29.9643,29.9643,29.8839,29.9322,81277.0
2016-11-21 11:50:00,37.24,37.39,37.23,37.39,177961.0,29.9402,30.0608,29.9322,30.0608,177961.0
2016-11-21 12:00:00,37.4,37.43,37.32,37.37,75869.0,30.0689,30.093,30.0045,30.0447,75869.0
2016-11-21 12:10:00,37.37,37.37,37.27,37.31,48738.0,30.0447,30.0447,29.9643,29.9965,48738.0
2016-11-21 12:20:00,37.32,37.34,37.28,37.3,27190.0,30.0045,30.0206,29.9724,29.9885,27190.0
2016-11-21 12:30:00,37.29,37.33,37.28,37.32,31616.0,29.9804,30.0126,29.9724,30.0045,31616.0
2016-11-21 12:40:00,37.33,37.36,37.31,37.33,55608.0,30.0126,30.0367,29.9965,30.0126,55608.0
2016-11-21 12:50:00,37.33,37.34,37.29,37.3,35814.0,30.0126,30.0206,29.9804,29.9885,35814.0
2016-11-21 13:00:00,37.3,37.33,37.25,37.29,60463.0,29.9885,30.0126,29.9483,29.9804,60463.0
2016-11-21 13:10:00,37.28,37.31,37.27,37.3,34535.0,29.9724,29.9965,29.9643,29.9885,34535.0
2016-11-21 13:20:00,37.3,37.31,37.26,37.27,47871.0,29.9885,29.9965,29.9563,29.9643,47871.0
2016-11-21 13:30:00,37.27,37.3,37.24,37.27,46200.0,29.9643,29.9885,29.9402,29.9643,46200.0
2016-11-21 13:40:00,37.27,37.27,37.21,37.24,63035.0,29.9643,29.9643,29.9161,29.9402,63035.0
2016-11-21 13:50:00,37.25,37.32,37.24,37.26,46440.0,29.9483,30.0045,29.9402,29.9563,46440.0
2016-11-21 14:00:00,37.26,37.32,37.25,37.29,42929.0,29.9563,30.0045,29.9483,29.9804,42929.0
2016-11-21 14:10:00,37.29,37.35,37.28,37.32,32196.0,29.9804,30.0287,29.9724,30.0045,32196.0
2016-11-21 14:20:00,37.33,37.34,37.26,37.26,80509.0,30.0126,30.0206,29.9563,29.9563,80509.0
2016-11-21 14:30:00,37.26,37.31,37.2,37.2,99936.0,29.9563,29.9965,29.9081,29.9081,99936.0
2016-11-21 14:40:00,37.2,37.22,37.17,37.19,64053.0,29.9081,29.9241,29.8839,29.9,64053.0
2016-11-21 14:50:00,37.19,37.23,37.13,37.14,111066.0,29.9,29.9322,29.8518,29.8598,111066.0
2016-11-21 15:00:00,37.14,37.17,37.13,37.14,42159.0,29.8598,29.8839,29.8518,29.8598,42159.0
2016-11-21 15:10:00,37.14,37.15,37.11,37.13,48992.0,29.8598,29.8679,29.8357,29.8518,48992.0
2016-11-21 15:20:00,37.13,37.14,37.09,37.13,52966.0,29.8518,29.8598,29.8196,29.8518,52966.0
2016-11-21 15:30:00,37.14,37.17,37.11,37.12,82256.0,29.8598,29.8839,29.8357,29.8437,82256.0
2016-11-21 15:40:00,37.11,37.15,37.08,37.14,83132.0,29.8357,29.8679,29.8116,29.8598,83132.0
2016-11-21 15:50:00,37.14,37.15,37.1,37.12,263498.0,29.8598,29.8679,29.8277,29.8437,263498.0
2016-11-22 09:30:00,37.29,37.43,36.95,37.3,174023.0,29.9804,30.093,29.7071,29.9885,174023.0
2016-11-22 09:40:00,37.31,37.33,37.12,37.16,99966.0,29.9965,30.0126,29.8437,29.8759,99966.0
2016-11-22 09:50:00,37.16,37.24,37.1,37.1,53701.0,29.8759,29.9402,29.8277,29.8277,53701.0
2016-11-22 10:00:00,37.09,37.14,37.08,37.11,122008.0,29.8196,29.8598,29.8116,29.8357,122008.0
2016-11-22 10:10:00,37.12,37.18,37.03,37.07,99507.0,29.8437,29.892,29.7714,29.8035,99507.0
2016-11-22 10:20:00,37.08,37.09,36.95,36.97,75220.0,29.8116,29.8196,29.7071,29.7231,75220.0
2016-11-22 10:30:00,36.97,37.05,36.95,37.04,57286.0,29.7231,29.7875,29.7071,29.7794,57286.0
2016-11-22 10:40:00,37.03,37.06,36.97,36.99,61339.0,29.7714,29.7955,29.7231,29.7392,61339.0
2016-11-22 10:50:00,36.98,36.99,36.88,36.89,64777.0,29.7312,29.7392,29.6508,29.6588,64777.0
2016-11-22 11:00:00,36.89,37.0,36.86,37.0,108423.0,29.6588,29.7473,29.6347,29.7473,108423.0
2016-11-22 11:10:00,37.0,37.0,36.91,36.95,60266.0,29.7473,29.7473,29.6749,29.7071,60266.0
2016-11-22 11:20:00,36.95,36.96,36.83,36.83,70075.0,29.7071,29.7151,29.6106,29.6106,70075.0
2016-11-22 11:30:00,36.84,36.86,36.73,36.75,129701.0,29.6186,29.6347,29.5302,29.5463,129701.0
2016-11-22 11:40:00,36.75,36.77,36.68,36.68,101460.0,29.5463,29.5623,29.49,29.49,101460.0
2016-11-22 11:50:00,36.69,36.71,36.62,36.68,163671.0,29.498,29.5141,29.4417,29.49,163671.0
2016-11-22 12:00:00,36.69,36.82,36.62,36.79,204501.0,29.498,29.6025,29.4417,29.5784,204501.0
2016-11-22 12:10:00,36.79,36.79,36.73,36.77,96092.0,29.5784,29.5784,29.5302,29.5623,96092.0
2016-11-22 12:20:00,36.76,36.77,36.7,36.74,73765.0,29.5543,29.5623,29.5061,29.5382,73765.0
2016-11-22 12:30:00,36.74,36.75,36.69,36.69,31673.0,29.5382,29.5463,29.498,29.498,31673.0
2016-11-22 12:40:00,36.69,36.7,36.6,36.6,25262.0,29.498,29.5061,29.4257,29.4257,25262.0
2016-11-22 12:50:00,36.6,36.69,36.57,36.68,89086.0,29.4257,29.498,29.4015,29.49,89086.0
2016-11-22 13:00:00,36.68,36.78,36.67,36.76,71842.0,29.49,29.5704,29.4819,29.5543,71842.0
2016-11-22 13:10:00,36.75,36.78,36.71,36.75,80305.0,29.5463,29.5704,29.5141,29.5463,80305.0
2016-11-22 13:20:00,36.75,36.75,36.71,36.72,38935.0,29.5463,29.5463,29.5141,29.5221,38935.0
2016-11-22 13:30:00,36.72,36.73,36.68,36.69,49514.0,29.5221,29.5302,29.49,29.498,49514.0
2016-11-22 13:40:00,36.7,36.71,36.64,36.65,56502.0,29.5061,29.5141,29.4578,29.4659,56502.0
2016-11-22 13:50:00,36.65,36.68,36.61,36.62,66064.0,29.4659,29.49,29.4337,29.4417,66064.0
2016-11-22 14:00:00,36.63,36.65,36.61,36.64,36718.0,29.4498,29.4659,29.4337,29.4578,36718.0
2016-11-22 14:10:00,36.64,36.72,36.63,36.69,81567.0,29.4578,29.5221,29.4498,29.498,81567.0
2016-11-22 14:20:00,36.69,36.78,36.68,36.76,49845.0,29.498,29.5704,29.49,29.5543,49845.0
2016-11-22 14:30:00,36.75,36.76,36.71,36.72,72300.0,29.5463,29.5543,29.5141,29.5221,72300.0
2016-11-22 14:40:00,36.71,36.76,36.67,36.75,135625.0,29.5141,29.5543,29.4819,29.5463,135625.0
2016-11-22 14:50:00,36.74,36.75,36.67,36.7,65965.0,29.5382,29.5463,29.4819,29.5061,65965.0
2016-11-22 15:00:00,36.7,36.71,36.68,36.7,77908.0,29.5061,29.5141,29.49,29.5061,77908.0
2016-11-22 15:10:00,36.7,36.71,36.66,36.7,69671.0,29.5061,29.5141,29.4739,29.5061,69671.0
2016-11-22 15:20:00,36.69,36.72,36.69,36.7,99228.0,29.498,29.5221,29.498,29.5061,99228.0
2016-11-22 15:30:00,36.71,36.77,36.71,36.74,79147.0,29.5141,29.5623,29.5141,29.5382,79147.0
2016-11-22 15:40:00,36.74,36.77,36.74,36.74,84576.0,29.5382,29.5623,29.5382,29.5382,84576.0
2016-11-22 15:50:00,36.74,36.78,36.72,36.72,296147.0,29.5382,29.5704,29.5221,29.5221,296147.0
2016-11-23 09:30:00,36.68,36.8,36.6,36.61,166848.0,29.49,29.5865,29.4257,29.4337,166848.0
2016-11-23 09:40:00,36.61,36.73,36.5,36.71,96932.0,29.4337,29.5302,29.3453,29.5141,96932.0
2016-11-23 09:50:00,36.72,36.79,36.54,36.62,72276.0,29.5221,29.5784,29.3774,29.4417,72276.0
2016-11-23 10:00:00,36.64,36.71,36.53,36.69,67410.0,29.4578,29.5141,29.3694,29.498,67410.0
2016-11-23 10:10:00,36.69,36.7,36.6,36.7,67001.0,29.498,29.5061,29.4257,29.5061,67001.0
2016-11-23 10:20:00,36.69,36.7,36.58,36.61,60060.0,29.498,29.5061,29.4096,29.4337,60060.0
2016-11-23 10:30:00,36.61,36.65,36.54,36.63,95649.0,29.4337,29.4659,29.3774,29.4498,95649.0
2016-11-23 10:40:00,36.63,36.7,36.6,36.68,40277.0,29.4498,29.5061,29.4257,29.49,40277.0
2016-11-23 10:50:00,36.69,36.71,36.64,36.67,68346.0,29.498,29.5141,29.4578,29.4819,68346.0
2016-11-23 11:00:00,36.67,36.7,36.65,36.67,51226.0,29.4819,29.5061,29.4659,29.4819,51226.0
2016-11-23 11:10:00,36.66,36.66,36.6,36.6,38094.0,29.4739,29.4739,29.4257,29.4257,38094.0
2016-11-23 11:20:00,36.6,36.6,36.49,36.55,72541.0,29.4257,29.4257,29.3372,29.3855,72541.0
2016-11-23 11:30:00,36.55,36.59,36.51,36.55,67067.0,29.3855,29.4176,29.3533,29.3855,67067.0
2016-11-23 11:40:00,36.55,36.62,36.52,36.59,64111.0,29.3855,29.4417,29.3614,29.4176,64111.0
2016-11-23 11:50:00,36.58,36.67,36.57,36.67,71688.0,29.4096,29.4819,29.4015,29.4819,71688.0
2016-11-23 12:00:00,36.66,36.68,36.63,36.65,25300.0,29.4739,29.49,29.4498,29.4659,25300.0
2016-11-23 12:10:00,36.64,36.64,36.47,36.48,68841.0,29.4578,29.4578,29.3212,29.3292,68841.0
2016-11-23 12:20:00,36.48,36.53,36.44,36.51,43556.0,29.3292,29.3694,29.297,29.3533,43556.0
2016-11-23 12:30:00,36.52,36.59,36.5,36.59,42407.0,29.3614,29.4176,29.3453,29.4176,42407.0
2016-11-23 12:40:00,36.59,36.61,36.55,36.6,49808.0,29.4176,29.4337,29.3855,29.4257,49808.0
2016-11-23 12:50:00,36.6,36.6,36.53,36.54,24358.0,29.4257,29.4257,29.3694,29.3774,24358.0
2016-11-23 13:00:00,36.53,36.55,36.49,36.49,32905.0,29.3694,29.3855,29.3372,29.3372,32905.0
2016-11-23 13:10:00,36.49,36.5,36.44,36.47,46807.0,29.3372,29.3453,29.297,29.3212,46807.0
2016-11-23 13:20:00,36.48,36.48,36.39,36.39,24439.0,29.3292,29.3292,29.2568,29.2568,24439.0
2016-11-23 13:30:00,36.4,36.42,36.32,36.33,102451.0,29.2649,29.281,29.2006,29.2086,102451.0
2016-11-23 13:40:00,36.34,36.36,36.32,36.36,42452.0,29.2166,29.2327,29.2006,29.2327,42452.0
2016-11-23 13:50:00,36.35,36.36,36.33,36.35,44000.0,29.2247,29.2327,29.2086,29.2247,44000.0
2016-11-23 14:00:00,36.36,36.6,36.35,36.5,138460.0,29.2327,29.4257,29.2247,29.3453,138460.0
2016-11-23 14:10:00,36.5,36.53,36.45,36.5,68368.0,29.3453,29.3694,29.3051,29.3453,68368.0
2016-11-23 14:20:00,36.49,36.5,36.46,36.47,47504.0,29.3372,29.3453,29.3131,29.3212,47504.0
2016-11-23 14:30:00,36.46,36.51,36.45,36.45,41862.0,29.3131,29.3533,29.3051,29.3051,41862.0
2016-11-23 14:40:00,36.47,36.5,36.45,36.45,39871.0,29.3212,29.3453,29.3051,29.3051,39871.0
2016-11-23 14:50:00,36.45,36.45,36.35,36.35,45742.0,29.3051,29.3051,29.2247,29.2247,45742.0
2016-11-23 15:00:00,36.35,36.42,36.34,36.42,45563.0,29.2247,29.281,29.2166,29.281,45563.0
2016-11-23 15:10:00,36.41,36.42,36.38,36.38,45273.0,29.2729,29.281,29.2488,29.2488,45273.0
2016-11-23 15:20:00,36.37,36.41,36.34,36.35,74561.0,29.2408,29.2729,29.2166,29.2247,74561.0
2016-11-23 15:30:00,36.35,36.42,36.35,36.4,135566.0,29.2247,29.281,29.2247,29.2649,135566.0
2016-11-23 15:40:00,36.4,36.41,36.37,36.4,93735.0,29.2649,29.2729,29.2408,29.2649,93735.0
2016-11-23 15:50:00,36.4,36.42,36.29,36.35,435540.0,29.2649,29.281,29.1764,29.2247,435540.0
2016-11-25 09:30:00,36.32,36.59,36.11,36.24,129062.0,29.2006,29.4176,29.0317,29.1362,129062.0
2016-11-25 09:40:00,36.23,36.4,36.2,36.39,128850.0,29.1282,29.2649,29.1041,29.2568,128850.0
2016-11-25 09:50:00,36.38,36.51,36.37,36.47,45339.0,29.2488,29.3533,29.2408,29.3212,45339.0
2016-11-25 10:00:00,36.47,36.47,36.35,36.35,53200.0,29.3212,29.3212,29.2247,29.2247,53200.0
2016-11-25 10:10:00,36.36,36.39,36.32,36.32,32279.0,29.2327,29.2568,29.2006,29.2006,32279.0
2016-11-25 10:20:00,36.33,36.34,36.21,36.23,52103.0,29.2086,29.2166,29.1121,29.1282,52103.0
2016-11-25 10:30:00,36.25,36.38,36.25,36.36,34588.0,29.1443,29.2488,29.1443,29.2327,34588.0
2016-11-25 10:40:00,36.36,36.41,36.35,36.41,38029.0,29.2327,29.2729,29.2247,29.2729,38029.0
2016-11-25 10:50:00,36.41,36.44,36.38,36.41,29084.0,29.2729,29.297,29.2488,29.2729,29084.0
2016-11-25 11:00:00,36.41,36.49,36.41,36.45,34003.0,29.2729,29.3372,29.2729,29.3051,34003.0
2016-11-25 11:10:00,36.45,36.56,36.42,36.55,44459.0,29.3051,29.3935,29.281,29.3855,44459.0
2016-11-25 11:20:00,36.54,36.61,36.53,36.59,42232.0,29.3774,29.4337,29.3694,29.4176,42232.0
2016-11-25 11:30:00,36.59,36.59,36.52,36.57,27600.0,29.4176,29.4176,29.3614,29.4015,27600.0
2016-11-25 11:40:00,36.56,36.61,36.56,36.6,23346.0,29.3935,29.4337,29.3935,29.4257,23346.0
2016-11-25 11:50:00,36.6,36.63,36.53,36.55,55713.0,29.4257,29.4498,29.3694,29.3855,55713.0
2016-11-25 12:00:00,36.55,36.58,36.53,36.57,40322.0,29.3855,29.4096,29.3694,29.4015,40322.0
2016-11-25 12:10:00,36.57,36.59,36.49,36.49,53471.0,29.4015,29.4176,29.3372,29.3372,53471.0
2016-11-25 12:20:00,36.49,36.51,36.43,36.46,43557.0,29.3372,29.3533,29.289,29.3131,43557.0
2016-11-25 12:30:00,36.46,36.52,36.46,36.5,61665.0,29.3131,29.3614,29.3131,29.3453,61665.0
2016-11-25 12:40:00,36.51,36.58,36.47,36.51,76203.0,29.3533,29.4096,29.3212,29.3533,76203.0
2016-11-25 12:50:00,36.51,36.61,36.51,36.61,181394.0,29.3533,29.4337,29.3533,29.4337,181394.0
2016-11-28 09:30:00,36.43,36.58,36.39,36.48,50973.0,29.289,29.4096,29.2568,29.3292,50973.0
2016-11-28 09:40:00,36.5,36.51,36.29,36.39,63163.0,29.3453,29.3533,29.1764,29.2568,63163.0
2016-11-28 09:50:00,36.38,36.46,36.34,36.4,127047.0,29.2488,29.3131,29.2166,29.2649,127047.0
2016-11-28 10:00:00,36.39,36.52,36.39,36.51,38377.0,29.2568,29.3614,29.2568,29.3533,38377.0
2016-11-28 10:10:00,36.5,36.51,36.37,36.44,56307.0,29.3453,29.3533,29.2408,29.297,56307.0
2016-11-28 10:20:00,36.44,36.52,36.4,36.42,41019.0,29.297,29.3614,29.2649,29.281,41019.0
2016-11-28 10:30:00,36.42,36.49,36.41,36.41,33251.0,29.281,29.3372,29.2729,29.2729,33251.0
2016-11-28 10:40:00,36.41,36.42,36.29,36.33,41548.0,29.2729,29.281,29.1764,29.2086,41548.0
2016-11-28 10:50:00,36.32,36.32,36.2,36.22,31642.0,29.2006,29.2006,29.1041,29.1202,31642.0
2016-11-28 11:00:00,36.22,36.36,36.21,36.36,47870.0,29.1202,29.2327,29.1121,29.2327,47870.0
2016-11-28 11:10:00,36.36,36.37,36.29,36.37,44961.0,29.2327,29.2408,29.1764,29.2408,44961.0
2016-11-28 11:20:00,36.37,36.56,36.35,36.55,41307.0,29.2408,29.3935,29.2247,29.3855,41307.0
2016-11-28 11:30:00,36.55,36.65,36.55,36.61,46683.0,29.3855,29.4659,29.3855,29.4337,46683.0
2016-11-28 11:40:00,36.62,36.63,36.57,36.59,29646.0,29.4417,29.4498,29.4015,29.4176,29646.0
2016-11-28 11:50:00,36.59,36.63,36.57,36.61,24410.0,29.4176,29.4498,29.4015,29.4337,24410.0
2016-11-28 12:00:00,36.62,36.76,36.61,36.72,119359.0,29.4417,29.5543,29.4337,29.5221,119359.0
2016-11-28 12:10:00,36.71,36.74,36.64,36.68,37469.0,29.5141,29.5382,29.4578,29.49,37469.0
2016-11-28 12:20:00,36.67,36.68,36.53,36.53,104780.0,29.4819,29.49,29.3694,29.3694,104780.0
2016-11-28 12:30:00,36.53,36.61,36.47,36.52,82192.0,29.3694,29.4337,29.3212,29.3614,82192.0
2016-11-28 12:40:00,36.52,36.54,36.47,36.51,27683.0,29.3614,29.3774,29.3212,29.3533,27683.0
2016-11-28 12:50:00,36.51,36.51,36.44,36.46,20579.0,29.3533,29.3533,29.297,29.3131,20579.0
2016-11-28 13:00:00,36.47,36.47,36.35,36.35,22486.0,29.3212,29.3212,29.2247,29.2247,22486.0
2016-11-28 13:10:00,36.36,36.38,36.33,36.33,23015.0,29.2327,29.2488,29.2086,29.2086,23015.0
2016-11-28 13:20:00,36.33,36.44,36.33,36.43,36188.0,29.2086,29.297,29.2086,29.289,36188.0
2016-11-28 13:30:00,36.44,36.45,36.41,36.44,18777.0,29.297,29.3051,29.2729,29.297,18777.0
2016-11-28 13:40:00,36.44,36.53,36.44,36.53,22311.0,29.297,29.3694,29.297,29.3694,22311.0
2016-11-28 13:50:00,36.52,36.54,36.5,36.52,38823.0,29.3614,29.3774,29.3453,29.3614,38823.0
2016-11-28 14:00:00,36.52,36.56,36.51,36.53,24371.0,29.3614,29.3935,29.3533,29.3694,24371.0
2016-11-28 14:10:00,36.53,36.55,36.53,36.54,27021.0,29.3694,29.3855,29.3694,29.3774,27021.0
2016-11-28 14:20:00,36.54,36.54,36.47,36.48,28998.0,29.3774,29.3774,29.3212,29.3292,28998.0
2016-11-28 14:30:00,36.47,36.52,36.47,36.48,29980.0,29.3212,29.3614,29.3212,29.3292,29980.0
2016-11-28 14:40:00,36.48,36.49,36.47,36.48,19680.0,29.3292,29.3372,29.3212,29.3292,19680.0
2016-11-28 14:50:00,36.48,36.51,36.47,36.51,20131.0,29.3292,29.3533,29.3212,29.3533,20131.0
2016-11-28 15:00:00,36.51,36.55,36.5,36.54,72120.0,29.3533,29.3855,29.3453,29.3774,72120.0
2016-11-28 15:10:00,36.54,36.58,36.53,36.57,28800.0,29.3774,29.4096,29.3694,29.4015,28800.0
2016-11-28 15:20:00,36.57,36.57,36.49,36.49,38702.0,29.4015,29.4015,29.3372,29.3372,38702.0
2016-11-28 15:30:00,36.49,36.54,36.46,36.47,51495.0,29.3372,29.3774,29.3131,29.3212,51495.0
2016-11-28 15:40:00,36.46,36.48,36.39,36.4,50871.0,29.3131,29.3292,29.2568,29.2649,50871.0
2016-11-28 15:50:00,36.39,36.46,36.37,36.43,147351.0,29.2568,29.3131,29.2408,29.289,147351.0
2016-11-29 09:30:00,36.43,36.8,36.23,36.63,62615.0,29.289,29.5865,29.1282,29.4498,62615.0
2016-11-29 09:40:00,36.63,36.63,36.25,36.25,162783.0,29.4498,29.4498,29.1443,29.1443,162783.0
2016-11-29 09:50:00,36.26,36.36,36.22,36.32,23967.0,29.1523,29.2327,29.1202,29.2006,23967.0
2016-11-29 10:00:00,36.34,36.48,36.32,36.46,103703.0,29.2166,29.3292,29.2006,29.3131,103703.0
2016-11-29 10:10:00,36.46,36.63,36.46,36.58,79786.0,29.3131,29.4498,29.3131,29.4096,79786.0
2016-11-29 10:20:00,36.59,36.66,36.58,36.62,36711.0,29.4176,29.4739,29.4096,29.4417,36711.0
2016-11-29 10:30:00,36.63,36.68,36.56,36.59,35459.0,29.4498,29.49,29.3935,29.4176,35459.0
2016-11-29 10:40:00,36.6,36.75,36.6,36.75,32392.0,29.4257,29.5463,29.4257,29.5463,32392.0
2016-11-29 10:50:00,36.76,36.76,36.65,36.74,38561.0,29.5543,29.5543,29.4659,29.5382,38561.0
2016-11-29 11:00:00,36.75,36.76,36.61,36.61,34101.0,29.5463,29.5543,29.4337,29.4337,34101.0
2016-11-29 11:10:00,36.62,36.65,36.57,36.62,31730.0,29.4417,29.4659,29.4015,29.4417,31730.0
2016-11-29 11:20:00,36.62,36.67,36.56,36.66,32450.0,29.4417,29.4819,29.3935,29.4739,32450.0
2016-11-29 11:30:00,36.65,36.76,36.63,36.72,61485.0,29.4659,29.5543,29.4498,29.5221,61485.0
2016-11-29 11:40:00,36.72,36.8,36.71,36.77,57202.0,29.5221,29.5865,29.5141,29.5623,57202.0
2016-11-29 11:50:00,36.77,36.84,36.74,36.82,90287.0,29.5623,29.6186,29.5382,29.6025,90287.0
2016-11-29 12:00:00,36.81,36.84,36.79,36.8,68571.0,29.5945,29.6186,29.5784,29.5865,68571.0
2016-11-29 12:10:00,36.79,36.79,36.64,36.67,34266.0,29.5784,29.5784,29.4578,29.4819,34266.0
2016-11-29 12:20:00,36.67,36.68,36.57,36.57,34753.0,29.4819,29.49,29.4015,29.4015,34753.0
2016-11-29 12:30:00,36.57,36.62,36.54,36.57,28804.0,29.4015,29.4417,29.3774,29.4015,28804.0
2016-11-29 12:40:00,36.57,36.62,36.57,36.6,25176.0,29.4015,29.4417,29.4015,29.4257,25176.0
2016-11-29 12:50:00,36.6,36.73,36.59,36.73,27185.0,29.4257,29.5302,29.4176,29.5302,27185.0
2016-11-29 13:00:00,36.73,36.73,36.65,36.67,18251.0,29.5302,29.5302,29.4659,29.4819,18251.0
2016-11-29 13:10:00,36.67,36.69,36.65,36.65,13431.0,29.4819,29.498,29.4659,29.4659,13431.0
2016-11-29 13:20:00,36.65,36.71,36.64,36.68,24817.0,29.4659,29.5141,29.4578,29.49,24817.0
2016-11-29 13:30:00,36.69,36.71,36.63,36.65,23525.0,29.498,29.5141,29.4498,29.4659,23525.0
2016-11-29 13:40:00,36.64,36.66,36.58,36.64,33423.0,29.4578,29.4739,29.4096,29.4578,33423.0
2016-11-29 13:50:00,36.64,36.7,36.64,36.68,20948.0,29.4578,29.5061,29.4578,29.49,20948.0
2016-11-29 14:00:00,36.69,36.69,36.64,36.68,25099.0,29.498,29.498,29.4578,29.49,25099.0
2016-11-29 14:10:00,36.68,36.71,36.67,36.7,26201.0,29.49,29.5141,29.4819,29.5061,26201.0
2016-11-29 14:20:00,36.7,36.74,36.7,36.73,29234.0,29.5061,29.5382,29.5061,29.5302,29234.0
2016-11-29 14:30:00,36.72,36.83,36.72,36.83,34231.0,29.5221,29.6106,29.5221,29.6106,34231.0
2016-11-29 14:40:00,36.83,36.86,36.8,36.8,32358.0,29.6106,29.6347,29.5865,29.5865,32358.0
2016-11-29 14:50:00,36.8,36.81,36.76,36.78,30464.0,29.5865,29.5945,29.5543,29.5704,30464.0
2016-11-29 15:00:00,36.78,36.78,36.63,36.63,36186.0,29.5704,29.5704,29.4498,29.4498,36186.0
2016-11-29 15:10:00,36.62,36.64,36.55,36.57,35819.0,29.4417,29.4578,29.3855,29.4015,35819.0
2016-11-29 15:20:00,36.56,36.6,36.56,36.56,39173.0,29.3935,29.4257,29.3935,29.3935,39173.0
2016-11-29 15:30:00,36.56,36.57,36.51,36.51,57739.0,29.3935,29.4015,29.3533,29.3533,57739.0
2016-11-29 15:40:00,36.52,36.53,36.46,36.47,83960.0,29.3614,29.3694,29.3131,29.3212,83960.0
2016-11-29 15:50:00,36.47,36.58,36.46,36.52,207300.0,29.3212,29.4096,29.3131,29.3614,207300.0
2016-11-30 09:30:00,36.79,36.85,36.56,36.84,55772.0,29.5784,29.6267,29.3935,29.6186,55772.0
2016-11-30 09:40:00,36.85,36.88,36.69,36.8,54185.0,29.6267,29.6508,29.498,29.5865,54185.0
2016-11-30 09:50:00,36.79,36.81,36.64,36.67,46337.0,29.5784,29.5945,29.4578,29.4819,46337.0
2016-11-30 10:00:00,36.67,36.8,36.63,36.8,32571.0,29.4819,29.5865,29.4498,29.5865,32571.0
2016-11-30 10:10:00,36.8,36.81,36.69,36.7,42938.0,29.5865,29.5945,29.498,29.5061,42938.0
2016-11-30 10:20:00,36.69,36.71,36.56,36.64,35782.0,29.498,29.5141,29.3935,29.4578,35782.0
2016-11-30 10:30:00,36.63,36.71,36.63,36.7,24297.0,29.4498,29.5141,29.4498,29.5061,24297.0
2016-11-30 10:40:00,36.7,36.72,36.65,36.69,31083.0,29.5061,29.5221,29.4659,29.498,31083.0
2016-11-30 10:50:00,36.69,36.73,36.65,36.67,31238.0,29.498,29.5302,29.4659,29.4819,31238.0
2016-11-30 11:00:00,36.68,36.81,36.68,36.79,51393.0,29.49,29.5945,29.49,29.5784,51393.0
2016-11-30 11:10:00,36.8,36.89,36.78,36.84,46512.0,29.5865,29.6588,29.5704,29.6186,46512.0
2016-11-30 11:20:00,36.83,36.87,36.73,36.75,35261.0,29.6106,29.6427,29.5302,29.5463,35261.0
2016-11-30 11:30:00,36.74,36.88,36.7,36.88,58211.0,29.5382,29.6508,29.5061,29.6508,58211.0
2016-11-30 11:40:00,36.88,36.89,36.81,36.84,35982.0,29.6508,29.6588,29.5945,29.6186,35982.0
2016-11-30 11:50:00,36.84,36.88,36.8,36.8,35783.0,29.6186,29.6508,29.5865,29.5865,35783.0
2016-11-30 12:00:00,36.81,36.83,36.75,36.79,27788.0,29.5945,29.6106,29.5463,29.5784,27788.0
2016-11-30 12:10:00,36.78,36.81,36.75,36.81,23919.0,29.5704,29.5945,29.5463,29.5945,23919.0
2016-11-30 12:20:00,36.81,36.84,36.76,36.79,29448.0,29.5945,29.6186,29.5543,29.5784,29448.0
2016-11-30 12:30:00,36.79,36.81,36.75,36.77,24752.0,29.5784,29.5945,29.5463,29.5623,24752.0
2016-11-30 12:40:00,36.77,36.81,36.75,36.77,22704.0,29.5623,29.5945,29.5463,29.5623,22704.0
2016-11-30 12:50:00,36.75,36.76,36.72,36.76,21637.0,29.5463,29.5543,29.5221,29.5543,21637.0
2016-11-30 13:00:00,36.75,36.77,36.72,36.76,15876.0,29.5463,29.5623,29.5221,29.5543,15876.0
2016-11-30 13:10:00,36.76,36.85,36.75,36.84,24963.0,29.5543,29.6267,29.5463,29.6186,24963.0
2016-11-30 13:20:00,36.84,36.85,36.83,36.83,22488.0,29.6186,29.6267,29.6106,29.6106,22488.0
2016-11-30 13:30:00,36.83,36.86,36.82,36.84,22303.0,29.6106,29.6347,29.6025,29.6186,22303.0
2016-11-30 13:40:00,36.84,36.85,36.79,36.83,27551.0,29.6186,29.6267,29.5784,29.6106,27551.0
2016-11-30 13:50:00,36.83,36.88,36.82,36.83,24042.0,29.6106,29.6508,29.6025,29.6106,24042.0
2016-11-30 14:00:00,36.83,36.85,36.64,36.67,135303.0,29.6106,29.6267,29.4578,29.4819,135303.0
2016-11-30 14:10:00,36.66,36.66,36.58,36.64,41746.0,29.4739,29.4739,29.4096,29.4578,41746.0
2016-11-30 14:20:00,36.64,36.71,36.61,36.7,63141.0,29.4578,29.5141,29.4337,29.5061,63141.0
2016-11-30 14:30:00,36.71,36.72,36.64,36.65,74860.0,29.5141,29.5221,29.4578,29.4659,74860.0
2016-11-30 14:40:00,36.65,36.65,36.54,36.55,49212.0,29.4659,29.4659,29.3774,29.3855,49212.0
2016-11-30 14:50:00,36.55,36.57,36.51,36.52,45694.0,29.3855,29.4015,29.3533,29.3614,45694.0
2016-11-30 15:00:00,36.52,36.53,36.46,36.46,42793.0,29.3614,29.3694,29.3131,29.3131,42793.0
2016-11-30 15:10:00,36.46,36.54,36.44,36.51,46271.0,29.3131,29.3774,29.297,29.3533,46271.0
2016-11-30 15:20:00,36.52,36.62,36.51,36.61,97152.0,29.3614,29.4417,29.3533,29.4337,97152.0
2016-11-30 15:30:00,36.61,36.66,36.6,36.63,111122.0,29.4337,29.4739,29.4257,29.4498,111122.0
2016-11-30 15:40:00,36.62,36.63,36.57,36.63,88696.0,29.4417,29.4498,29.4015,29.4498,88696.0
2016-11-30 15:50:00,36.62,36.63,36.56,36.56,376869.0,29.4417,29.4498,29.3935,29.3935,376869.0
2016-12-01 09:30:00,36.16,36.86,36.14,36.72,383187.0,29.0719,29.6347,29.0558,29.5221,383187.0
2016-12-01 09:40:00,36.74,36.75,36.43,36.54,81840.0,29.5382,29.5463,29.289,29.3774,81840.0
2016-12-01 09:50:00,36.55,36.65,36.21,36.33,93616.0,29.3855,29.4659,29.1121,29.2086,93616.0
2016-12-01 10:00:00,36.35,36.46,36.34,36.38,94728.0,29.2247,29.3131,29.2166,29.2488,94728.0
2016-12-01 10:10:00,36.38,36.38,36.19,36.23,56670.0,29.2488,29.2488,29.096,29.1282,56670.0
2016-12-01 10:20:00,36.24,36.26,36.12,36.12,56424.0,29.1362,29.1523,29.0398,29.0398,56424.0
2016-12-01 10:30:00,36.13,36.13,35.96,35.98,80391.0,29.0478,29.0478,28.9111,28.9272,80391.0
2016-12-01 10:40:00,35.98,35.99,35.83,35.88,94589.0,28.9272,28.9352,28.8066,28.8468,94589.0
2016-12-01 10:50:00,35.88,35.88,35.7,35.84,264636.0,28.8468,28.8468,28.7021,28.8146,264636.0
2016-12-01 11:00:00,35.83,36.03,35.81,35.98,148354.0,28.8066,28.9674,28.7905,28.9272,148354.0
2016-12-01 11:10:00,35.99,35.99,35.81,35.83,91988.0,28.9352,28.9352,28.7905,28.8066,91988.0
2016-12-01 11:20:00,35.83,35.94,35.79,35.86,76161.0,28.8066,28.895,28.7744,28.8307,76161.0
2016-12-01 11:30:00,35.86,35.9,35.83,35.85,97974.0,28.8307,28.8629,28.8066,28.8227,97974.0
2016-12-01 11:40:00,35.86,35.98,35.78,35.96,91699.0,28.8307,28.9272,28.7664,28.9111,91699.0
2016-12-01 11:50:00,35.95,35.96,35.79,35.81,78278.0,28.9031,28.9111,28.7744,28.7905,78278.0
2016-12-01 12:00:00,35.82,35.84,35.75,35.77,103284.0,28.7986,28.8146,28.7423,28.7584,103284.0
2016-12-01 12:10:00,35.76,35.77,35.69,35.73,57294.0,28.7503,28.7584,28.694,28.7262,57294.0
2016-12-01 12:20:00,35.73,35.74,35.65,35.66,54009.0,28.7262,28.7342,28.6619,28.6699,54009.0
2016-12-01 12:30:00,35.66,35.78,35.66,35.74,58827.0,28.6699,28.7664,28.6699,28.7342,58827.0
2016-12-01 12:40:00,35.73,35.74,35.65,35.66,35328.0,28.7262,28.7342,28.6619,28.6699,35328.0
2016-12-01 12:50:00,35.65,35.68,35.59,35.62,45786.0,28.6619,28.686,28.6136,28.6378,45786.0
2016-12-01 13:00:00,35.62,35.63,35.55,35.56,34154.0,28.6378,28.6458,28.5815,28.5895,34154.0
2016-12-01 13:10:00,35.57,35.64,35.56,35.61,47107.0,28.5976,28.6538,28.5895,28.6297,47107.0
2016-12-01 13:20:00,35.61,35.63,35.53,35.59,39690.0,28.6297,28.6458,28.5654,28.6136,39690.0
2016-12-01 13:30:00,35.58,35.7,35.58,35.62,100761.0,28.6056,28.7021,28.6056,28.6378,100761.0
2016-12-01 13:40:00,35.63,35.65,35.56,35.57,36072.0,28.6458,28.6619,28.5895,28.5976,36072.0
2016-12-01 13:50:00,35.57,35.57,35.46,35.47,52429.0,28.5976,28.5976,28.5091,28.5172,52429.0
2016-12-01 14:00:00,35.48,35.53,35.46,35.46,43712.0,28.5252,28.5654,28.5091,28.5091,43712.0
2016-12-01 14:10:00,35.45,35.63,35.44,35.59,59121.0,28.5011,28.6458,28.4931,28.6136,59121.0
2016-12-01 14:20:00,35.57,35.59,35.5,35.52,42846.0,28.5976,28.6136,28.5413,28.5574,42846.0
2016-12-01 14:30:00,35.52,35.56,35.49,35.52,41604.0,28.5574,28.5895,28.5333,28.5574,41604.0
2016-12-01 14:40:00,35.53,35.56,35.47,35.47,49735.0,28.5654,28.5895,28.5172,28.5172,49735.0
2016-12-01 14:50:00,35.48,35.52,35.48,35.49,55432.0,28.5252,28.5574,28.5252,28.5333,55432.0
2016-12-01 15:00:00,35.49,35.52,35.42,35.46,152425.0,28.5333,28.5574,28.477,28.5091,152425.0
2016-12-01 15:10:00,35.47,35.6,35.46,35.58,164838.0,28.5172,28.6217,28.5091,28.6056,164838.0
2016-12-01 15:20:00,35.57,35.58,35.39,35.43,124698.0,28.5976,28.6056,28.4529,28.485,124698.0
2016-12-01 15:30:00,35.43,35.49,35.36,35.37,180950.0,28.485,28.5333,28.4287,28.4368,180950.0
2016-12-01 15:40:00,35.37,35.44,35.34,35.37,164907.0,28.4368,28.4931,28.4127,28.4368,164907.0
2016-12-01 15:50:00,35.36,35.47,35.36,35.44,292564.0,28.4287,28.5172,28.4287,28.4931,292564.0
2016-12-02 09:30:00,35.36,35.81,35.35,35.79,141624.0,28.4287,28.7905,28.4207,28.7744,141624.0
2016-12-02 09:40:00,35.8,35.84,35.68,35.74,103807.0,28.7825,28.8146,28.686,28.7342,103807.0
2016-12-02 09:50:00,35.76,35.91,35.74,35.88,62752.0,28.7503,28.8709,28.7342,28.8468,62752.0
2016-12-02 10:00:00,35.86,35.93,35.82,35.88,72530.0,28.8307,28.887,28.7986,28.8468,72530.0
2016-12-02 10:10:00,35.88,35.88,35.6,35.74,118262.0,28.8468,28.8468,28.6217,28.7342,118262.0
2016-12-02 10:20:00,35.73,35.77,35.65,35.71,97438.0,28.7262,28.7584,28.6619,28.7101,97438.0
2016-12-02 10:30:00,35.72,35.82,35.7,35.81,85819.0,28.7182,28.7986,28.7021,28.7905,85819.0
2016-12-02 10:40:00,35.81,35.86,35.75,35.86,79463.0,28.7905,28.8307,28.7423,28.8307,79463.0
2016-12-02 10:50:00,35.86,35.88,35.79,35.83,65281.0,28.8307,28.8468,28.7744,28.8066,65281.0
2016-12-02 11:00:00,35.83,35.95,35.81,35.91,79246.0,28.8066,28.9031,28.7905,28.8709,79246.0
2016-12-02 11:10:00,35.92,35.99,35.87,35.98,49672.0,28.879,28.9352,28.8388,28.9272,49672.0
2016-12-02 11:20:00,35.98,36.0,35.9,35.98,52208.0,28.9272,28.9433,28.8629,28.9272,52208.0
2016-12-02 11:30:00,35.99,36.07,35.98,36.07,99272.0,28.9352,28.9996,28.9272,28.9996,99272.0
2016-12-02 11:40:00,36.07,36.09,35.95,35.95,45374.0,28.9996,29.0156,28.9031,28.9031,45374.0
2016-12-02 11:50:00,35.95,35.95,35.83,35.84,54150.0,28.9031,28.9031,28.8066,28.8146,54150.0
2016-12-02 12:00:00,35.84,35.88,35.78,35.8,49564.0,28.8146,28.8468,28.7664,28.7825,49564.0
2016-12-02 12:10:00,35.8,35.83,35.77,35.82,38781.0,28.7825,28.8066,28.7584,28.7986,38781.0
2016-12-02 12:20:00,35.82,35.87,35.77,35.85,31795.0,28.7986,28.8388,28.7584,28.8227,31795.0
2016-12-02 12:30:00,35.85,35.89,35.8,35.82,36491.0,28.8227,28.8548,28.7825,28.7986,36491.0
2016-12-02 12:40:00,35.82,35.88,35.82,35.85,30545.0,28.7986,28.8468,28.7986,28.8227,30545.0
2016-12-02 12:50:00,35.85,35.96,35.85,35.93,32577.0,28.8227,28.9111,28.8227,28.887,32577.0
2016-12-02 13:00:00,35.93,35.94,35.82,35.87,34352.0,28.887,28.895,28.7986,28.8388,34352.0
2016-12-02 13:10:00,35.87,35.88,35.79,35.87,34515.0,28.8388,28.8468,28.7744,28.8388,34515.0
2016-12-02 13:20:00,35.87,35.88,35.79,35.79,32177.0,28.8388,28.8468,28.7744,28.7744,32177.0
2016-12-02 13:30:00,35.79,35.83,35.79,35.8,39926.0,28.7744,28.8066,28.7744,28.7825,39926.0
2016-12-02 13:40:00,35.79,35.81,35.77,35.8,27736.0,28.7744,28.7905,28.7584,28.7825,27736.0
2016-12-02 13:50:00,35.8,35.83,35.78,35.83,30122.0,28.7825,28.8066,28.7664,28.8066,30122.0
2016-12-02 14:00:00,35.83,35.85,35.77,35.77,29689.0,28.8066,28.8227,28.7584,28.7584,29689.0
2016-12-02 14:10:00,35.77,35.86,35.77,35.82,70234.0,28.7584,28.8307,28.7584,28.7986,70234.0
2016-12-02 14:20:00,35.82,35.84,35.8,35.83,32522.0,28.7986,28.8146,28.7825,28.8066,32522.0
2016-12-02 14:30:00,35.83,35.86,35.82,35.83,53967.0,28.8066,28.8307,28.7986,28.8066,53967.0
2016-12-02 14:40:00,35.83,35.84,35.8,35.83,34289.0,28.8066,28.8146,28.7825,28.8066,34289.0
2016-12-02 14:50:00,35.83,35.93,35.82,35.91,58129.0,28.8066,28.887,28.7986,28.8709,58129.0
2016-12-02 15:00:00,35.91,35.94,35.88,35.93,52629.0,28.8709,28.895,28.8468,28.887,52629.0
2016-12-02 15:10:00,35.92,35.93,35.85,35.88,52806.0,28.879,28.887,28.8227,28.8468,52806.0
2016-12-02 15:20:00,35.89,35.99,35.89,35.97,70892.0,28.8548,28.9352,28.8548,28.9192,70892.0
2016-12-02 15:30:00,35.97,35.99,35.93,35.96,100383.0,28.9192,28.9352,28.887,28.9111,100383.0
2016-12-02 15:40:00,35.96,35.97,35.86,35.89,95845.0,28.9111,28.9192,28.8307,28.8548,95845.0
2016-12-02 15:50:00,35.88,35.96,35.88,35.95,261072.0,28.8468,28.9111,28.8468,28.9031,261072.0
2016-12-05 09:30:00,36.22,36.22,35.67,35.75,145814.0,29.1202,29.1202,28.678,28.7423,145814.0
2016-12-05 09:40:00,35.75,35.99,35.72,35.94,54401.0,28.7423,28.9352,28.7182,28.895,54401.0
2016-12-05 09:50:00,35.94,36.09,35.94,36.05,39804.0,28.895,29.0156,28.895,28.9835,39804.0
2016-12-05 10:00:00,36.07,36.27,36.06,36.26,72765.0,28.9996,29.1604,28.9915,29.1523,72765.0
2016-12-05 10:10:00,36.25,36.31,36.19,36.26,57772.0,29.1443,29.1925,29.096,29.1523,57772.0
2016-12-05 10:20:00,36.26,36.27,36.13,36.22,95412.0,29.1523,29.1604,29.0478,29.1202,95412.0
2016-12-05 10:30:00,36.23,36.28,36.1,36.14,61672.0,29.1282,29.1684,29.0237,29.0558,61672.0
2016-12-05 10:40:00,36.14,36.28,36.14,36.27,60568.0,29.0558,29.1684,29.0558,29.1604,60568.0
2016-12-05 10:50:00,36.27,36.27,36.13,36.15,54890.0,29.1604,29.1604,29.0478,29.0639,54890.0
2016-12-05 11:00:00,36.15,36.16,36.02,36.04,46000.0,29.0639,29.0719,28.9594,28.9754,46000.0
2016-12-05 11:10:00,36.04,36.13,36.03,36.13,32147.0,28.9754,29.0478,28.9674,29.0478,32147.0
2016-12-05 11:20:00,36.13,36.14,35.99,35.99,33534.0,29.0478,29.0558,28.9352,28.9352,33534.0
2016-12-05 11:30:00,35.99,36.03,35.9,36.03,65909.0,28.9352,28.9674,28.8629,28.9674,65909.0
2016-12-05 11:40:00,36.03,36.07,36.0,36.0,30437.0,28.9674,28.9996,28.9433,28.9433,30437.0
2016-12-05 11:50:00,36.0,36.04,35.91,35.94,60324.0,28.9433,28.9754,28.8709,28.895,60324.0
2016-12-05 12:00:00,35.95,36.02,35.95,36.02,37533.0,28.9031,28.9594,28.9031,28.9594,37533.0
2016-12-05 12:10:00,36.02,36.05,35.99,36.04,36233.0,28.9594,28.9835,28.9352,28.9754,36233.0
2016-12-05 12:20:00,36.04,36.04,35.87,35.87,39659.0,28.9754,28.9754,28.8388,28.8388,39659.0
2016-12-05 12:30:00,35.86,35.92,35.86,35.91,38174.0,28.8307,28.879,28.8307,28.8709,38174.0
2016-12-05 12:40:00,35.9,35.91,35.82,35.82,90586.0,28.8629,28.8709,28.7986,28.7986,90586.0
2016-12-05 12:50:00,35.82,35.84,35.71,35.73,63233.0,28.7986,28.8146,28.7101,28.7262,63233.0
2016-12-05 13:00:00,35.74,35.78,35.72,35.73,70046.0,28.7342,28.7664,28.7182,28.7262,70046.0
2016-12-05 13:10:00,35.73,35.77,35.61,35.61,146887.0,28.7262,28.7584,28.6297,28.6297,146887.0
2016-12-05 13:20:00,35.61,35.66,35.59,35.63,123158.0,28.6297,28.6699,28.6136,28.6458,123158.0
2016-12-05 13:30:00,35.63,35.67,35.55,35.59,126341.0,28.6458,28.678,28.5815,28.6136,126341.0
2016-12-05 13:40:00,35.58,35.61,35.51,35.52,76741.0,28.6056,28.6297,28.5493,28.5574,76741.0
2016-12-05 13:50:00,35.52,35.53,35.46,35.47,66957.0,28.5574,28.5654,28.5091,28.5172,66957.0
2016-12-05 14:00:00,35.47,35.47,35.39,35.41,62786.0,28.5172,28.5172,28.4529,28.4689,62786.0
2016-12-05 14:10:00,35.4,35.41,35.3,35.3,70216.0,28.4609,28.4689,28.3805,28.3805,70216.0
2016-12-05 14:20:00,35.3,35.33,35.24,35.26,73765.0,28.3805,28.4046,28.3323,28.3483,73765.0
2016-12-05 14:30:00,35.26,35.37,35.26,35.34,102902.0,28.3483,28.4368,28.3483,28.4127,102902.0
2016-12-05 14:40:00,35.34,35.41,35.27,35.4,58954.0,28.4127,28.4689,28.3564,28.4609,58954.0
2016-12-05 14:50:00,35.41,35.44,35.35,35.39,62441.0,28.4689,28.4931,28.4207,28.4529,62441.0
2016-12-05 15:00:00,35.4,35.46,35.38,35.43,63587.0,28.4609,28.5091,28.4448,28.485,63587.0
2016-12-05 15:10:00,35.42,35.49,35.41,35.49,77909.0,28.477,28.5333,28.4689,28.5333,77909.0
2016-12-05 15:20:00,35.49,35.51,35.44,35.47,80626.0,28.5333,28.5493,28.4931,28.5172,80626.0
2016-12-05 15:30:00,35.47,35.49,35.35,35.36,120749.0,28.5172,28.5333,28.4207,28.4287,120749.0
2016-12-05 15:40:00,35.37,35.51,35.36,35.45,266580.0,28.4368,28.5493,28.4287,28.5011,266580.0
2016-12-05 15:50:00,35.45,35.51,35.42,35.46,690505.0,28.5011,28.5493,28.477,28.5091,690505.0
2016-12-06 09:30:00,35.58,35.79,35.45,35.65,72237.0,28.6056,28.7744,28.5011,28.6619,72237.0
2016-12-06 09:40:00,35.68,35.77,35.62,35.7,59644.0,28.686,28.7584,28.6378,28.7021,59644.0
2016-12-06 09:50:00,35.7,35.71,35.54,35.66,65603.0,28.7021,28.7101,28.5734,28.6699,65603.0
2016-12-06 10:00:00,35.66,35.76,35.62,35.72,66656.0,28.6699,28.7503,28.6378,28.7182,66656.0
2016-12-06 10:10:00,35.72,35.72,35.54,35.63,101763.0,28.7182,28.7182,28.5734,28.6458,101763.0
2016-12-06 10:20:00,35.63,35.82,35.63,35.75,63017.0,28.6458,28.7986,28.6458,28.7423,63017.0
2016-12-06 10:30:00,35.77,35.89,35.77,35.85,60695.0,28.7584,28.8548,28.7584,28.8227,60695.0
2016-12-06 10:40:00,35.84,35.91,35.8,35.86,66815.0,28.8146,28.8709,28.7825,28.8307,66815.0
2016-12-06 10:50:00,35.86,35.93,35.84,35.93,60202.0,28.8307,28.887,28.8146,28.887,60202.0
2016-12-06 11:00:00,35.93,35.93,35.82,35.84,66607.0,28.887,28.887,28.7986,28.8146,66607.0
2016-12-06 11:10:00,35.84,35.94,35.83,35.93,73578.0,28.8146,28.895,28.8066,28.887,73578.0
2016-12-06 11:20:00,35.93,35.98,35.87,35.88,75841.0,28.887,28.9272,28.8388,28.8468,75841.0
2016-12-06 11:30:00,35.88,35.89,35.69,35.76,87828.0,28.8468,28.8548,28.694,28.7503,87828.0
2016-12-06 11:40:00,35.76,35.8,35.7,35.75,57289.0,28.7503,28.7825,28.7021,28.7423,57289.0
2016-12-06 11:50:00,35.75,35.84,35.74,35.75,50938.0,28.7423,28.8146,28.7342,28.7423,50938.0
2016-12-06 12:00:00,35.76,35.84,35.76,35.8,69458.0,28.7503,28.8146,28.7503,28.7825,69458.0
2016-12-06 12:10:00,35.8,35.82,35.76,35.8,127109.0,28.7825,28.7986,28.7503,28.7825,127109.0
2016-12-06 12:20:00,35.8,35.83,35.74,35.75,110183.0,28.7825,28.8066,28.7342,28.7423,110183.0
2016-12-06 12:30:00,35.75,35.76,35.65,35.65,46796.0,28.7423,28.7503,28.6619,28.6619,46796.0
2016-12-06 12:40:00,35.64,35.76,35.64,35.69,46337.0,28.6538,28.7503,28.6538,28.694,46337.0
2016-12-06 12:50:00,35.69,35.73,35.67,35.68,39390.0,28.694,28.7262,28.678,28.686,39390.0
2016-12-06 13:00:00,35.68,35.78,35.67,35.74,39461.0,28.686,28.7664,28.678,28.7342,39461.0
2016-12-06 13:10:00,35.74,35.82,35.73,35.8,64273.0,28.7342,28.7986,28.7262,28.7825,64273.0
2016-12-06 13:20:00,35.8,35.83,35.75,35.81,40928.0,28.7825,28.8066,28.7423,28.7905,40928.0
2016-12-06 13:30:00,35.8,35.81,35.77,35.79,43215.0,28.7825,28.7905,28.7584,28.7744,43215.0
2016-12-06 13:40:00,35.8,35.84,35.79,35.82,38102.0,28.7825,28.8146,28.7744,28.7986,38102.0
2016-12-06 13:50:00,35.82,35.86,35.79,35.82,57429.0,28.7986,28.8307,28.7744,28.7986,57429.0
2016-12-06 14:00:00,35.82,35.92,35.82,35.89,74371.0,28.7986,28.879,28.7986,28.8548,74371.0
2016-12-06 14:10:00,35.89,35.89,35.82,35.83,66057.0,28.8548,28.8548,28.7986,28.8066,66057.0
2016-12-06 14:20:00,35.83,35.93,35.82,35.92,77676.0,28.8066,28.887,28.7986,28.879,77676.0
2016-12-06 14:30:00,35.92,35.96,35.89,35.95,39515.0,28.879,28.9111,28.8548,28.9031,39515.0
2016-12-06 14:40:00,35.95,36.06,35.95,36.05,107734.0,28.9031,28.9915,28.9031,28.9835,107734.0
2016-12-06 14:50:00,36.05,36.09,36.02,36.08,52021.0,28.9835,29.0156,28.9594,29.0076,52021.0
2016-12-06 15:00:00,36.09,36.1,36.02,36.04,80616.0,29.0156,29.0237,28.9594,28.9754,80616.0
2016-12-06 15:10:00,36.05,36.06,36.02,36.05,55708.0,28.9835,28.9915,28.9594,28.9835,55708.0
2016-12-06 15:20:00,36.05,36.06,35.96,35.97,95961.0,28.9835,28.9915,28.9111,28.9192,95961.0
2016-12-06 15:30:00,35.97,36.06,35.97,36.05,87990.0,28.9192,28.9915,28.9192,28.9835,87990.0
2016-12-06 15:40:00,36.05,36.08,36.01,36.01,152206.0,28.9835,29.0076,28.9513,28.9513,152206.0
2016-12-06 15:50:00,36.01,36.07,35.94,35.97,419256.0,28.9513,28.9996,28.895,28.9192,419256.0
2016-12-07 09:30:00,34.72,35.79,34.72,35.58,174215.0,27.9142,28.7744,27.9142,28.6056,174215.0
2016-12-07 09:40:00,35.59,35.7,35.38,35.65,112634.0,28.6136,28.7021,28.4448,28.6619,112634.0
2016-12-07 09:50:00,35.64,35.64,35.46,35.51,71629.0,28.6538,28.6538,28.5091,28.5493,71629.0
2016-12-07 10:00:00,35.5,35.7,35.5,35.7,50462.0,28.5413,28.7021,28.5413,28.7021,50462.0
2016-12-07 10:10:00,35.7,35.73,35.62,35.67,42185.0,28.7021,28.7262,28.6378,28.678,42185.0
2016-12-07 10:20:00,35.67,35.86,35.64,35.84,47544.0,28.678,28.8307,28.6538,28.8146,47544.0
2016-12-07 10:30:00,35.85,35.93,35.77,35.79,68480.0,28.8227,28.887,28.7584,28.7744,68480.0
2016-12-07 10:40:00,35.79,35.94,35.78,35.92,50801.0,28.7744,28.895,28.7664,28.879,50801.0
2016-12-07 10:50:00,35.92,35.98,35.91,35.95,43936.0,28.879,28.9272,28.8709,28.9031,43936.0
2016-12-07 11:00:00,35.95,35.97,35.86,35.87,83656.0,28.9031,28.9192,28.8307,28.8388,83656.0
2016-12-07 11:10:00,35.88,35.9,35.73,35.85,53126.0,28.8468,28.8629,28.7262,28.8227,53126.0
2016-12-07 11:20:00,35.86,35.88,35.8,35.81,51911.0,28.8307,28.8468,28.7825,28.7905,51911.0
2016-12-07 11:30:00,35.81,35.85,35.72,35.81,53258.0,28.7905,28.8227,28.7182,28.7905,53258.0
2016-12-07 11:40:00,35.82,35.92,35.82,35.87,44203.0,28.7986,28.879,28.7986,28.8388,44203.0
2016-12-07 11:50:00,35.86,35.9,35.82,35.86,41755.0,28.8307,28.8629,28.7986,28.8307,41755.0
2016-12-07 12:00:00,35.87,35.9,35.81,35.84,60742.0,28.8388,28.8629,28.7905,28.8146,60742.0
2016-12-07 12:10:00,35.84,35.87,35.79,35.86,38545.0,28.8146,28.8388,28.7744,28.8307,38545.0
2016-12-07 12:20:00,35.87,35.9,35.81,35.84,38485.0,28.8388,28.8629,28.7905,28.8146,38485.0
2016-12-07 12:30:00,35.83,35.84,35.78,35.79,27546.0,28.8066,28.8146,28.7664,28.7744,27546.0
2016-12-07 12:40:00,35.78,35.8,35.74,35.78,35463.0,28.7664,28.7825,28.7342,28.7664,35463.0
2016-12-07 12:50:00,35.78,35.9,35.77,35.9,34625.0,28.7664,28.8629,28.7584,28.8629,34625.0
2016-12-07 13:00:00,35.9,35.98,35.89,35.96,62143.0,28.8629,28.9272,28.8548,28.9111,62143.0
2016-12-07 13:10:00,35.96,35.97,35.88,35.94,26651.0,28.9111,28.9192,28.8468,28.895,26651.0
2016-12-07 13:20:00,35.94,36.0,35.9,35.91,70066.0,28.895,28.9433,28.8629,28.8709,70066.0
2016-12-07 13:30:00,35.9,35.95,35.88,35.91,47999.0,28.8629,28.9031,28.8468,28.8709,47999.0
2016-12-07 13:40:00,35.92,35.96,35.89,35.94,31477.0,28.879,28.9111,28.8548,28.895,31477.0
2016-12-07 13:50:00,35.94,36.01,35.9,35.99,66633.0,28.895,28.9513,28.8629,28.9352,66633.0
2016-12-07 14:00:00,36.0,36.05,35.98,36.0,49788.0,28.9433,28.9835,28.9272,28.9433,49788.0
2016-12-07 14:10:00,36.0,36.15,35.98,36.13,88555.0,28.9433,29.0639,28.9272,29.0478,88555.0
2016-12-07 14:20:00,36.13,36.15,36.08,36.1,45002.0,29.0478,29.0639,29.0076,29.0237,45002.0
2016-12-07 14:30:00,36.08,36.16,36.07,36.15,47148.0,29.0076,29.0719,28.9996,29.0639,47148.0
2016-12-07 14:40:00,36.14,36.18,36.13,36.18,45887.0,29.0558,29.088,29.0478,29.088,45887.0
2016-12-07 14:50:00,36.18,36.27,36.18,36.24,59108.0,29.088,29.1604,29.088,29.1362,59108.0
2016-12-07 15:00:00,36.24,36.34,36.21,36.31,86381.0,29.1362,29.2166,29.1121,29.1925,86381.0
2016-12-07 15:10:00,36.3,36.38,36.3,36.36,59205.0,29.1845,29.2488,29.1845,29.2327,59205.0
2016-12-07 15:20:00,36.37,36.45,36.35,36.44,105828.0,29.2408,29.3051,29.2247,29.297,105828.0
2016-12-07 15:30:00,36.43,36.48,36.41,36.43,107403.0,29.289,29.3292,29.2729,29.289,107403.0
2016-12-07 15:40:00,36.43,36.45,36.38,36.4,193591.0,29.289,29.3051,29.2488,29.2649,193591.0
2016-12-07 15:50:00,36.41,36.5,36.4,36.48,405476.0,29.2729,29.3453,29.2649,29.3292,405476.0
2016-12-08 09:30:00,36.49,36.64,36.26,36.62,186395.0,29.3372,29.4578,29.1523,29.4417,186395.0
2016-12-08 09:40:00,36.62,36.64,36.41,36.52,54694.0,29.4417,29.4578,29.2729,29.3614,54694.0
2016-12-08 09:50:00,36.51,36.6,36.46,36.56,37607.0,29.3533,29.4257,29.3131,29.3935,37607.0
2016-12-08 10:00:00,36.56,36.64,36.52,36.63,41167.0,29.3935,29.4578,29.3614,29.4498,41167.0
2016-12-08 10:10:00,36.64,36.64,36.54,36.59,46559.0,29.4578,29.4578,29.3774,29.4176,46559.0
2016-12-08 10:20:00,36.58,36.68,36.55,36.63,46686.0,29.4096,29.49,29.3855,29.4498,46686.0
2016-12-08 10:30:00,36.63,36.66,36.57,36.59,33918.0,29.4498,29.4739,29.4015,29.4176,33918.0
2016-12-08 10:40:00,36.59,36.66,36.56,36.62,27951.0,29.4176,29.4739,29.3935,29.4417,27951.0
2016-12-08 10:50:00,36.61,36.64,36.57,36.63,37081.0,29.4337,29.4578,29.4015,29.4498,37081.0
2016-12-08 11:00:00,36.63,36.72,36.58,36.7,53174.0,29.4498,29.5221,29.4096,29.5061,53174.0
2016-12-08 11:10:00,36.7,36.73,36.68,36.72,38069.0,29.5061,29.5302,29.49,29.5221,38069.0
2016-12-08 11:20:00,36.73,36.81,36.7,36.71,46903.0,29.5302,29.5945,29.5061,29.5141,46903.0
2016-12-08 11:30:00,36.7,36.7,36.57,36.58,42161.0,29.5061,29.5061,29.4015,29.4096,42161.0
2016-12-08 11:40:00,36.58,36.61,36.55,36.57,30107.0,29.4096,29.4337,29.3855,29.4015,30107.0
2016-12-08 11:50:00,36.56,36.56,36.47,36.53,29947.0,29.3935,29.3935,29.3212,29.3694,29947.0
2016-12-08 12:00:00,36.53,36.56,36.47,36.51,40060.0,29.3694,29.3935,29.3212,29.3533,40060.0
2016-12-08 12:10:00,36.51,36.55,36.46,36.52,32673.0,29.3533,29.3855,29.3131,29.3614,32673.0
2016-12-08 12:20:00,36.51,36.6,36.48,36.57,50071.0,29.3533,29.4257,29.3292,29.4015,50071.0
2016-12-08 12:30:00,36.57,36.59,36.54,36.55,33027.0,29.4015,29.4176,29.3774,29.3855,33027.0
2016-12-08 12:40:00,36.54,36.61,36.52,36.59,44307.0,29.3774,29.4337,29.3614,29.4176,44307.0
2016-12-08 12:50:00,36.58,36.59,36.53,36.54,52646.0,29.4096,29.4176,29.3694,29.3774,52646.0
2016-12-08 13:00:00,36.54,36.55,36.41,36.43,44496.0,29.3774,29.3855,29.2729,29.289,44496.0
2016-12-08 13:10:00,36.43,36.47,36.39,36.42,39220.0,29.289,29.3212,29.2568,29.281,39220.0
2016-12-08 13:20:00,36.41,36.49,36.4,36.49,37484.0,29.2729,29.3372,29.2649,29.3372,37484.0
2016-12-08 13:30:00,36.49,36.51,36.43,36.51,38988.0,29.3372,29.3533,29.289,29.3533,38988.0
2016-12-08 13:40:00,36.5,36.5,36.35,36.36,76863.0,29.3453,29.3453,29.2247,29.2327,76863.0
2016-12-08 13:50:00,36.37,36.4,36.33,36.38,51827.0,29.2408,29.2649,29.2086,29.2488,51827.0
2016-12-08 14:00:00,36.38,36.4,36.35,36.36,68779.0,29.2488,29.2649,29.2247,29.2327,68779.0
2016-12-08 14:10:00,36.36,36.4,36.3,36.3,79840.0,29.2327,29.2649,29.1845,29.1845,79840.0
2016-12-08 14:20:00,36.29,36.33,36.2,36.28,71758.0,29.1764,29.2086,29.1041,29.1684,71758.0
2016-12-08 14:30:00,36.29,36.29,36.17,36.21,54547.0,29.1764,29.1764,29.08,29.1121,54547.0
2016-12-08 14:40:00,36.22,36.24,36.14,36.17,55472.0,29.1202,29.1362,29.0558,29.08,55472.0
2016-12-08 14:50:00,36.16,36.25,36.16,36.25,65093.0,29.0719,29.1443,29.0719,29.1443,65093.0
2016-12-08 15:00:00,36.25,36.28,36.22,36.27,65014.0,29.1443,29.1684,29.1202,29.1604,65014.0
2016-12-08 15:10:00,36.27,36.3,36.25,36.27,63697.0,29.1604,29.1845,29.1443,29.1604,63697.0
2016-12-08 15:20:00,36.27,36.34,36.26,36.3,92105.0,29.1604,29.2166,29.1523,29.1845,92105.0
2016-12-08 15:30:00,36.3,36.38,36.3,36.38,86942.0,29.1845,29.2488,29.1845,29.2488,86942.0
2016-12-08 15:40:00,36.38,36.39,36.3,36.32,106078.0,29.2488,29.2568,29.1845,29.2006,106078.0
2016-12-08 15:50:00,36.32,36.33,36.28,36.3,232656.0,29.2006,29.2086,29.1684,29.1845,232656.0
2016-12-09 09:30:00,36.45,36.57,36.28,36.38,115693.0,29.3051,29.4015,29.1684,29.2488,115693.0
2016-12-09 09:40:00,36.39,36.43,36.19,36.32,58195.0,29.2568,29.289,29.096,29.2006,58195.0
2016-12-09 09:50:00,36.34,36.52,36.31,36.38,44546.0,29.2166,29.3614,29.1925,29.2488,44546.0
2016-12-09 10:00:00,36.38,36.4,36.19,36.19,40116.0,29.2488,29.2649,29.096,29.096,40116.0
2016-12-09 10:10:00,36.19,36.25,36.15,36.2,61869.0,29.096,29.1443,29.0639,29.1041,61869.0
2016-12-09 10:20:00,36.2,36.39,36.19,36.33,51943.0,29.1041,29.2568,29.096,29.2086,51943.0
2016-12-09 10:30:00,36.33,36.51,36.33,36.51,51032.0,29.2086,29.3533,29.2086,29.3533,51032.0
2016-12-09 10:40:00,36.51,36.62,36.49,36.58,61398.0,29.3533,29.4417,29.3372,29.4096,61398.0
2016-12-09 10:50:00,36.59,36.62,36.55,36.57,53065.0,29.4176,29.4417,29.3855,29.4015,53065.0
2016-12-09 11:00:00,36.57,36.63,36.56,36.62,50668.0,29.4015,29.4498,29.3935,29.4417,50668.0
2016-12-09 11:10:00,36.63,36.68,36.63,36.65,64973.0,29.4498,29.49,29.4498,29.4659,64973.0
2016-12-09 11:20:00,36.66,36.71,36.6,36.63,63139.0,29.4739,29.5141,29.4257,29.4498,63139.0
2016-12-09 11:30:00,36.64,36.73,36.59,36.7,54650.0,29.4578,29.5302,29.4176,29.5061,54650.0
2016-12-09 11:40:00,36.71,36.72,36.67,36.69,49645.0,29.5141,29.5221,29.4819,29.498,49645.0
2016-12-09 11:50:00,36.7,36.74,36.67,36.68,55876.0,29.5061,29.5382,29.4819,29.49,55876.0
2016-12-09 12:00:00,36.68,36.73,36.65,36.72,61910.0,29.49,29.5302,29.4659,29.5221,61910.0
2016-12-09 12:10:00,36.72,36.75,36.61,36.63,64681.0,29.5221,29.5463,29.4337,29.4498,64681.0
2016-12-09 12:20:00,36.63,36.66,36.57,36.62,38736.0,29.4498,29.4739,29.4015,29.4417,38736.0
2016-12-09 12:30:00,36.62,36.63,36.55,36.6,90050.0,29.4417,29.4498,29.3855,29.4257,90050.0
2016-12-09 12:40:00,36.59,36.62,36.56,36.62,55884.0,29.4176,29.4417,29.3935,29.4417,55884.0
2016-12-09 12:50:00,36.62,36.65,36.54,36.55,78181.0,29.4417,29.4659,29.3774,29.3855,78181.0
2016-12-09 13:00:00,36.56,36.63,36.56,36.61,24395.0,29.3935,29.4498,29.3935,29.4337,24395.0
2016-12-09 13:10:00,36.61,36.63,36.53,36.53,36476.0,29.4337,29.4498,29.3694,29.3694,36476.0
2016-12-09 13:20:00,36.53,36.55,36.47,36.47,24758.0,29.3694,29.3855,29.3212,29.3212,24758.0
2016-12-09 13:30:00,36.48,36.48,36.4,36.46,60288.0,29.3292,29.3292,29.2649,29.3131,60288.0
2016-12-09 13:40:00,36.46,36.47,36.41,36.44,24948.0,29.3131,29.3212,29.2729,29.297,24948.0
2016-12-09 13:50:00,36.45,36.47,36.42,36.42,56582.0,29.3051,29.3212,29.281,29.281,56582.0
2016-12-09 14:00:00,36.42,36.53,36.41,36.52,55237.0,29.281,29.3694,29.2729,29.3614,55237.0
2016-12-09 14:10:00,36.53,36.56,36.49,36.49,50741.0,29.3694,29.3935,29.3372,29.3372,50741.0
2016-12-09 14:20:00,36.49,36.55,36.49,36.51,37467.0,29.3372,29.3855,29.3372,29.3533,37467.0
2016-12-09 14:30:00,36.52,36.54,36.49,36.52,33736.0,29.3614,29.3774,29.3372,29.3614,33736.0
2016-12-09 14:40:00,36.52,36.53,36.4,36.41,49102.0,29.3614,29.3694,29.2649,29.2729,49102.0
2016-12-09 14:50:00,36.41,36.49,36.41,36.49,32905.0,29.2729,29.3372,29.2729,29.3372,32905.0
2016-12-09 15:00:00,36.49,36.5,36.43,36.43,59191.0,29.3372,29.3453,29.289,29.289,59191.0
2016-12-09 15:10:00,36.44,36.47,36.42,36.43,51595.0,29.297,29.3212,29.281,29.289,51595.0
2016-12-09 15:20:00,36.44,36.48,36.43,36.46,48039.0,29.297,29.3292,29.289,29.3131,48039.0
2016-12-09 15:30:00,36.46,36.48,36.43,36.45,86154.0,29.3131,29.3292,29.289,29.3051,86154.0
2016-12-09 15:40:00,36.45,36.46,36.39,36.39,92482.0,29.3051,29.3131,29.2568,29.2568,92482.0
2016-12-09 15:50:00,36.4,36.42,36.37,36.41,259134.0,29.2649,29.281,29.2408,29.2729,259134.0
2016-12-12 09:30:00,36.2,36.4,36.07,36.3,62618.0,29.1041,29.2649,28.9996,29.1845,62618.0
2016-12-12 09:40:00,36.27,36.42,36.24,36.39,48398.0,29.1604,29.281,29.1362,29.2568,48398.0
2016-12-12 09:50:00,36.39,36.46,36.31,36.32,43959.0,29.2568,29.3131,29.1925,29.2006,43959.0
2016-12-12 10:00:00,36.31,36.34,36.14,36.14,48505.0,29.1925,29.2166,29.0558,29.0558,48505.0
2016-12-12 10:10:00,36.15,36.16,35.97,35.98,37186.0,29.0639,29.0719,28.9192,28.9272,37186.0
2016-12-12 10:20:00,35.98,36.05,35.83,35.84,48395.0,28.9272,28.9835,28.8066,28.8146,48395.0
2016-12-12 10:30:00,35.85,35.94,35.84,35.89,73255.0,28.8227,28.895,28.8146,28.8548,73255.0
2016-12-12 10:40:00,35.89,35.96,35.85,35.86,51993.0,28.8548,28.9111,28.8227,28.8307,51993.0
2016-12-12 10:50:00,35.85,35.98,35.83,35.98,58725.0,28.8227,28.9272,28.8066,28.9272,58725.0
2016-12-12 11:00:00,35.97,35.98,35.85,35.86,35062.0,28.9192,28.9272,28.8227,28.8307,35062.0
2016-12-12 11:10:00,35.86,35.89,35.82,35.82,49002.0,28.8307,28.8548,28.7986,28.7986,49002.0
2016-12-12 11:20:00,35.82,35.88,35.79,35.82,54306.0,28.7986,28.8468,28.7744,28.7986,54306.0
2016-12-12 11:30:00,35.81,35.82,35.73,35.73,71649.0,28.7905,28.7986,28.7262,28.7262,71649.0
2016-12-12 11:40:00,35.73,35.73,35.62,35.62,38284.0,28.7262,28.7262,28.6378,28.6378,38284.0
2016-12-12 11:50:00,35.63,35.65,35.55,35.64,53636.0,28.6458,28.6619,28.5815,28.6538,53636.0
2016-12-12 12:00:00,35.64,35.64,35.54,35.61,61859.0,28.6538,28.6538,28.5734,28.6297,61859.0
2016-12-12 12:10:00,35.62,35.74,35.61,35.68,44793.0,28.6378,28.7342,28.6297,28.686,44793.0
2016-12-12 12:20:00,35.68,35.7,35.61,35.65,61108.0,28.686,28.7021,28.6297,28.6619,61108.0
2016-12-12 12:30:00,35.66,35.68,35.6,35.63,50779.0,28.6699,28.686,28.6217,28.6458,50779.0
2016-12-12 12:40:00,35.63,35.65,35.6,35.6,26933.0,28.6458,28.6619,28.6217,28.6217,26933.0
2016-12-12 12:50:00,35.6,35.6,35.53,35.57,49331.0,28.6217,28.6217,28.5654,28.5976,49331.0
2016-12-12 13:00:00,35.57,35.65,35.57,35.65,34373.0,28.5976,28.6619,28.5976,28.6619,34373.0
2016-12-12 13:10:00,35.64,35.71,35.62,35.71,54868.0,28.6538,28.7101,28.6378,28.7101,54868.0
2016-12-12 13:20:00,35.72,35.79,35.7,35.74,37301.0,28.7182,28.7744,28.7021,28.7342,37301.0
2016-12-12 13:30:00,35.75,35.75,35.67,35.68,38529.0,28.7423,28.7423,28.678,28.686,38529.0
2016-12-12 13:40:00,35.69,35.73,35.61,35.62,38829.0,28.694,28.7262,28.6297,28.6378,38829.0
2016-12-12 13:50:00,35.62,35.63,35.6,35.62,26626.0,28.6378,28.6458,28.6217,28.6378,26626.0
2016-12-12 14:00:00,35.61,35.69,35.61,35.68,36188.0,28.6297,28.694,28.6297,28.686,36188.0
2016-12-12 14:10:00,35.68,35.73,35.67,35.72,50919.0,28.686,28.7262,28.678,28.7182,50919.0
2016-12-12 14:20:00,35.71,35.73,35.68,35.72,37216.0,28.7101,28.7262,28.686,28.7182,37216.0
2016-12-12 14:30:00,35.72,35.73,35.66,35.66,33485.0,28.7182,28.7262,28.6699,28.6699,33485.0
2016-12-12 14:40:00,35.66,35.72,35.65,35.68,46007.0,28.6699,28.7182,28.6619,28.686,46007.0
2016-12-12 14:50:00,35.67,35.7,35.65,35.67,39016.0,28.678,28.7021,28.6619,28.678,39016.0
2016-12-12 15:00:00,35.67,35.73,35.67,35.73,55991.0,28.678,28.7262,28.678,28.7262,55991.0
2016-12-12 15:10:00,35.72,35.74,35.7,35.72,44589.0,28.7182,28.7342,28.7021,28.7182,44589.0
2016-12-12 15:20:00,35.72,35.75,35.71,35.73,60134.0,28.7182,28.7423,28.7101,28.7262,60134.0
2016-12-12 15:30:00,35.73,35.79,35.7,35.79,63782.0,28.7262,28.7744,28.7021,28.7744,63782.0
2016-12-12 15:40:00,35.79,35.82,35.75,35.79,79451.0,28.7744,28.7986,28.7423,28.7744,79451.0
2016-12-12 15:50:00,35.8,35.86,35.8,35.85,315259.0,28.7825,28.8307,28.7825,28.8227,315259.0
2016-12-13 09:30:00,36.11,36.11,35.93,36.09,73141.0,29.0317,29.0317,28.887,29.0156,73141.0
2016-12-13 09:40:00,36.13,36.29,36.11,36.27,73060.0,29.0478,29.1764,29.0317,29.1604,73060.0
2016-12-13 09:50:00,36.28,36.36,36.1,36.2,63097.0,29.1684,29.2327,29.0237,29.1041,63097.0
2016-12-13 10:00:00,36.2,36.25,36.13,36.19,60038.0,29.1041,29.1443,29.0478,29.096,60038.0
2016-12-13 10:10:00,36.2,36.59,36.2,36.56,210961.0,29.1041,29.4176,29.1041,29.3935,210961.0
2016-12-13 10:20:00,36.56,36.62,36.53,36.58,95689.0,29.3935,29.4417,29.3694,29.4096,95689.0
2016-12-13 10:30:00,36.58,36.59,36.34,36.43,47043.0,29.4096,29.4176,29.2166,29.289,47043.0
2016-12-13 10:40:00,36.43,36.52,36.35,36.4,37433.0,29.289,29.3614,29.2247,29.2649,37433.0
2016-12-13 10:50:00,36.4,36.43,36.32,36.38,53973.0,29.2649,29.289,29.2006,29.2488,53973.0
2016-12-13 11:00:00,36.39,36.43,36.32,36.4,92676.0,29.2568,29.289,29.2006,29.2649,92676.0
2016-12-13 11:10:00,36.4,36.44,36.33,36.39,60053.0,29.2649,29.297,29.2086,29.2568,60053.0
2016-12-13 11:20:00,36.4,36.49,36.4,36.46,47135.0,29.2649,29.3372,29.2649,29.3131,47135.0
2016-12-13 11:30:00,36.45,36.46,36.25,36.3,48535.0,29.3051,29.3131,29.1443,29.1845,48535.0
2016-12-13 11:40:00,36.31,36.35,36.17,36.3,67408.0,29.1925,29.2247,29.08,29.1845,67408.0
2016-12-13 11:50:00,36.3,36.32,36.15,36.15,52537.0,29.1845,29.2006,29.0639,29.0639,52537.0
2016-12-13 12:00:00,36.14,36.25,36.12,36.12,65314.0,29.0558,29.1443,29.0398,29.0398,65314.0
2016-12-13 12:10:00,36.12,36.16,36.09,36.11,45188.0,29.0398,29.0719,29.0156,29.0317,45188.0
2016-12-13 12:20:00,36.11,36.13,36.02,36.08,54395.0,29.0317,29.0478,28.9594,29.0076,54395.0
2016-12-13 12:30:00,36.09,36.12,36.05,36.11,55774.0,29.0156,29.0398,28.9835,29.0317,55774.0
2016-12-13 12:40:00,36.11,36.2,36.1,36.19,60976.0,29.0317,29.1041,29.0237,29.096,60976.0
2016-12-13 12:50:00,36.18,36.19,36.12,36.15,62705.0,29.088,29.096,29.0398,29.0639,62705.0
2016-12-13 13:00:00,36.14,36.23,36.12,36.18,54476.0,29.0558,29.1282,29.0398,29.088,54476.0
2016-12-13 13:10:00,36.19,36.25,36.17,36.22,48953.0,29.096,29.1443,29.08,29.1202,48953.0
2016-12-13 13:20:00,36.22,36.35,36.2,36.29,47107.0,29.1202,29.2247,29.1041,29.1764,47107.0
2016-12-13 13:30:00,36.29,36.29,36.22,36.25,50259.0,29.1764,29.1764,29.1202,29.1443,50259.0
2016-12-13 13:40:00,36.25,36.26,36.18,36.23,55957.0,29.1443,29.1523,29.088,29.1282,55957.0
2016-12-13 13:50:00,36.23,36.26,36.2,36.25,33995.0,29.1282,29.1523,29.1041,29.1443,33995.0
2016-12-13 14:00:00,36.25,36.26,36.19,36.2,46130.0,29.1443,29.1523,29.096,29.1041,46130.0
2016-12-13 14:10:00,36.19,36.22,36.09,36.11,55646.0,29.096,29.1202,29.0156,29.0317,55646.0
2016-12-13 14:20:00,36.11,36.14,36.03,36.03,37591.0,29.0317,29.0558,28.9674,28.9674,37591.0
2016-12-13 14:30:00,36.03,36.12,36.02,36.12,46541.0,28.9674,29.0398,28.9594,29.0398,46541.0
2016-12-13 14:40:00,36.11,36.12,36.06,36.11,48854.0,29.0317,29.0398,28.9915,29.0317,48854.0
2016-12-13 14:50:00,36.11,36.15,36.08,36.09,55987.0,29.0317,29.0639,29.0076,29.0156,55987.0
2016-12-13 15:00:00,36.09,36.13,36.08,36.11,55917.0,29.0156,29.0478,29.0076,29.0317,55917.0
2016-12-13 15:10:00,36.11,36.12,36.04,36.04,72751.0,29.0317,29.0398,28.9754,28.9754,72751.0
2016-12-13 15:20:00,36.05,36.06,35.98,36.02,125994.0,28.9835,28.9915,28.9272,28.9594,125994.0
2016-12-13 15:30:00,36.03,36.07,36.0,36.06,142812.0,28.9674,28.9996,28.9433,28.9915,142812.0
2016-12-13 15:40:00,36.06,36.08,35.98,35.98,109766.0,28.9915,29.0076,28.9272,28.9272,109766.0
2016-12-13 15:50:00,35.99,36.0,35.97,36.0,186936.0,28.9352,28.9433,28.9192,28.9433,186936.0
2016-12-14 09:30:00,35.78,36.22,35.78,36.09,188985.0,28.7664,29.1202,28.7664,29.0156,188985.0
2016-12-14 09:40:00,36.08,36.23,36.06,36.18,72932.0,29.0076,29.1282,28.9915,29.088,72932.0
2016-12-14 09:50:00,36.19,36.24,36.06,36.07,55067.0,29.096,29.1362,28.9915,28.9996,55067.0
2016-12-14 10:00:00,36.07,36.07,35.96,35.99,76613.0,28.9996,28.9996,28.9111,28.9352,76613.0
2016-12-14 10:10:00,35.99,36.04,35.96,35.97,60825.0,28.9352,28.9754,28.9111,28.9192,60825.0
2016-12-14 10:20:00,35.97,36.13,35.93,36.05,52238.0,28.9192,29.0478,28.887,28.9835,52238.0
2016-12-14 10:30:00,36.06,36.1,35.93,36.0,127362.0,28.9915,29.0237,28.887,28.9433,127362.0
2016-12-14 10:40:00,36.01,36.04,35.97,35.98,128482.0,28.9513,28.9754,28.9192,28.9272,128482.0
2016-12-14 10:50:00,35.98,36.03,35.95,36.02,77860.0,28.9272,28.9674,28.9031,28.9594,77860.0
2016-12-14 11:00:00,36.02,36.13,36.02,36.1,51980.0,28.9594,29.0478,28.9594,29.0237,51980.0
2016-12-14 11:10:00,36.09,36.11,36.03,36.09,55575.0,29.0156,29.0317,28.9674,29.0156,55575.0
2016-12-14 11:20:00,36.1,36.12,36.08,36.1,86093.0,29.0237,29.0398,29.0076,29.0237,86093.0
2016-12-14 11:30:00,36.1,36.21,36.08,36.21,48685.0,29.0237,29.1121,29.0076,29.1121,48685.0
2016-12-14 11:40:00,36.2,36.21,36.12,36.16,43509.0,29.1041,29.1121,29.0398,29.0719,43509.0
2016-12-14 11:50:00,36.16,36.2,36.11,36.19,52420.0,29.0719,29.1041,29.0317,29.096,52420.0
2016-12-14 12:00:00,36.19,36.21,36.16,36.2,41774.0,29.096,29.1121,29.0719,29.1041,41774.0
2016-12-14 12:10:00,36.2,36.25,36.17,36.23,51110.0,29.1041,29.1443,29.08,29.1282,51110.0
2016-12-14 12:20:00,36.23,36.32,36.22,36.3,89994.0,29.1282,29.2006,29.1202,29.1845,89994.0
2016-12-14 12:30:00,36.31,36.33,36.3,36.3,55038.0,29.1925,29.2086,29.1845,29.1845,55038.0
2016-12-14 12:40:00,36.3,36.31,36.23,36.25,55318.0,29.1845,29.1925,29.1282,29.1443,55318.0
2016-12-14 12:50:00,36.24,36.4,36.24,36.4,69702.0,29.1362,29.2649,29.1362,29.2649,69702.0
2016-12-14 13:00:00,36.4,36.44,36.38,36.43,91785.0,29.2649,29.297,29.2488,29.289,91785.0
2016-12-14 13:10:00,36.43,36.49,36.42,36.48,81218.0,29.289,29.3372,29.281,29.3292,81218.0
2016-12-14 13:20:00,36.48,36.53,36.46,36.53,61664.0,29.3292,29.3694,29.3131,29.3694,61664.0
2016-12-14 13:30:00,36.52,36.57,36.52,36.57,57955.0,29.3614,29.4015,29.3614,29.4015,57955.0
2016-12-14 13:40:00,36.57,36.57,36.49,36.5,104486.0,29.4015,29.4015,29.3372,29.3453,104486.0
2016-12-14 13:50:00,36.49,36.59,36.49,36.59,109075.0,29.3372,29.4176,29.3372,29.4176,109075.0
2016-12-14 14:00:00,36.59,36.74,36.48,36.59,88587.0,29.4176,29.5382,29.3292,29.4176,88587.0
2016-12-14 14:10:00,36.59,36.59,36.32,36.44,83598.0,29.4176,29.4176,29.2006,29.297,83598.0
2016-12-14 14:20:00,36.45,36.45,36.1,36.12,65324.0,29.3051,29.3051,29.0237,29.0398,65324.0
2016-12-14 14:30:00,36.13,36.25,36.1,36.21,130289.0,29.0478,29.1443,29.0237,29.1121,130289.0
2016-12-14 14:40:00,36.21,36.28,36.16,36.22,70685.0,29.1121,29.1684,29.0719,29.1202,70685.0
2016-12-14 14:50:00,36.23,36.26,36.12,36.14,65902.0,29.1282,29.1523,29.0398,29.0558,65902.0
2016-12-14 15:00:00,36.13,36.2,35.98,36.02,100958.0,29.0478,29.1041,28.9272,28.9594,100958.0
2016-12-14 15:10:00,36.01,36.07,35.95,36.06,202049.0,28.9513,28.9996,28.9031,28.9915,202049.0
2016-12-14 15:20:00,36.06,36.16,36.05,36.13,125528.0,28.9915,29.0719,28.9835,29.0478,125528.0
2016-12-14 15:30:00,36.13,36.32,36.13,36.26,141250.0,29.0478,29.2006,29.0478,29.1523,141250.0
2016-12-14 15:40:00,36.27,36.28,36.15,36.19,170289.0,29.1604,29.1684,29.0639,29.096,170289.0
2016-12-14 15:50:00,36.19,36.22,36.11,36.18,492355.0,29.096,29.1202,29.0317,29.088,492355.0
2016-12-15 09:30:00,36.21,36.5,36.14,36.32,245246.0,29.1121,29.3453,29.0558,29.2006,245246.0
2016-12-15 09:40:00,36.32,36.67,36.29,36.62,41399.0,29.2006,29.4819,29.1764,29.4417,41399.0
2016-12-15 09:50:00,36.61,36.76,36.6,36.76,55217.0,29.4337,29.5543,29.4257,29.5543,55217.0
2016-12-15 10:00:00,36.76,36.79,36.6,36.74,60118.0,29.5543,29.5784,29.4257,29.5382,60118.0
2016-12-15 10:10:00,36.75,36.82,36.71,36.73,56084.0,29.5463,29.6025,29.5141,29.5302,56084.0
2016-12-15 10:20:00,36.73,36.84,36.71,36.8,45260.0,29.5302,29.6186,29.5141,29.5865,45260.0
2016-12-15 10:30:00,36.8,36.93,36.8,36.92,80341.0,29.5865,29.691,29.5865,29.6829,80341.0
2016-12-15 10:40:00,36.91,36.96,36.82,36.86,61029.0,29.6749,29.7151,29.6025,29.6347,61029.0
2016-12-15 10:50:00,36.86,36.95,36.86,36.94,67911.0,29.6347,29.7071,29.6347,29.699,67911.0
2016-12-15 11:00:00,36.95,37.1,36.94,37.05,107565.0,29.7071,29.8277,29.699,29.7875,107565.0
2016-12-15 11:10:00,37.05,37.09,37.04,37.09,72177.0,29.7875,29.8196,29.7794,29.8196,72177.0
2016-12-15 11:20:00,37.1,37.12,37.01,37.03,86307.0,29.8277,29.8437,29.7553,29.7714,86307.0
2016-12-15 11:30:00,37.02,37.09,37.02,37.04,50026.0,29.7633,29.8196,29.7633,29.7794,50026.0
2016-12-15 11:40:00,37.04,37.1,37.01,37.02,91247.0,29.7794,29.8277,29.7553,29.7633,91247.0
2016-12-15 11:50:00,37.02,37.02,36.82,36.87,87418.0,29.7633,29.7633,29.6025,29.6427,87418.0
2016-12-15 12:00:00,36.87,36.88,36.75,36.82,48505.0,29.6427,29.6508,29.5463,29.6025,48505.0
2016-12-15 12:10:00,36.83,36.98,36.83,36.96,58722.0,29.6106,29.7312,29.6106,29.7151,58722.0
2016-12-15 12:20:00,36.95,36.97,36.89,36.91,34412.0,29.7071,29.7231,29.6588,29.6749,34412.0
2016-12-15 12:30:00,36.9,37.0,36.88,36.98,131749.0,29.6669,29.7473,29.6508,29.7312,131749.0
2016-12-15 12:40:00,36.99,37.06,36.98,37.04,77047.0,29.7392,29.7955,29.7312,29.7794,77047.0
2016-12-15 12:50:00,37.04,37.05,36.97,36.98,63730.0,29.7794,29.7875,29.7231,29.7312,63730.0
2016-12-15 13:00:00,36.98,37.09,36.95,37.08,117926.0,29.7312,29.8196,29.7071,29.8116,117926.0
2016-12-15 13:10:00,37.08,37.09,37.01,37.05,40120.0,29.8116,29.8196,29.7553,29.7875,40120.0
2016-12-15 13:20:00,37.05,37.08,36.97,36.98,68460.0,29.7875,29.8116,29.7231,29.7312,68460.0
2016-12-15 13:30:00,36.99,37.05,36.98,37.03,49711.0,29.7392,29.7875,29.7312,29.7714,49711.0
2016-12-15 13:40:00,37.03,37.06,36.97,36.98,55676.0,29.7714,29.7955,29.7231,29.7312,55676.0
2016-12-15 13:50:00,36.99,37.02,36.8,36.83,84136.0,29.7392,29.7633,29.5865,29.6106,84136.0
2016-12-15 14:00:00,36.82,36.91,36.77,36.91,62121.0,29.6025,29.6749,29.5623,29.6749,62121.0
2016-12-15 14:10:00,36.91,37.05,36.89,37.01,103552.0,29.6749,29.7875,29.6588,29.7553,103552.0
2016-12-15 14:20:00,37.01,37.09,37.0,37.09,86110.0,29.7553,29.8196,29.7473,29.8196,86110.0
2016-12-15 14:30:00,37.09,37.1,37.04,37.07,69494.0,29.8196,29.8277,29.7794,29.8035,69494.0
2016-12-15 14:40:00,37.07,37.08,37.01,37.02,49754.0,29.8035,29.8116,29.7553,29.7633,49754.0
2016-12-15 14:50:00,37.02,37.08,37.02,37.04,64681.0,29.7633,29.8116,29.7633,29.7794,64681.0
2016-12-15 15:00:00,37.04,37.1,37.03,37.1,88108.0,29.7794,29.8277,29.7714,29.8277,88108.0
2016-12-15 15:10:00,37.09,37.09,37.03,37.08,69424.0,29.8196,29.8196,29.7714,29.8116,69424.0
2016-12-15 15:20:00,37.08,37.11,37.03,37.04,127093.0,29.8116,29.8357,29.7714,29.7794,127093.0
2016-12-15 15:30:00,37.04,37.1,37.02,37.04,121527.0,29.7794,29.8277,29.7633,29.7794,121527.0
2016-12-15 15:40:00,37.03,37.05,37.0,37.02,203204.0,29.7714,29.7875,29.7473,29.7633,203204.0
2016-12-15 15:50:00,37.01,37.05,36.98,37.0,447756.0,29.7553,29.7875,29.7312,29.7473,447756.0
2016-12-16 09:30:00,36.99,37.06,36.68,36.85,460285.0,29.7392,29.7955,29.49,29.6267,460285.0
2016-12-16 09:40:00,36.84,37.08,36.8,37.07,60395.0,29.6186,29.8116,29.5865,29.8035,60395.0
2016-12-16 09:50:00,37.08,37.18,37.02,37.18,87419.0,29.8116,29.892,29.7633,29.892,87419.0
2016-12-16 10:00:00,37.18,37.3,37.12,37.21,99800.0,29.892,29.9885,29.8437,29.9161,99800.0
2016-12-16 10:10:00,37.22,37.31,37.19,37.29,80426.0,29.9241,29.9965,29.9,29.9804,80426.0
2016-12-16 10:20:00,37.29,37.31,37.18,37.26,95910.0,29.9804,29.9965,29.892,29.9563,95910.0
2016-12-16 10:30:00,37.27,37.29,37.13,37.2,73466.0,29.9643,29.9804,29.8518,29.9081,73466.0
2016-12-16 10:40:00,37.2,37.25,37.15,37.19,57205.0,29.9081,29.9483,29.8679,29.9,57205.0
2016-12-16 10:50:00,37.19,37.25,37.15,37.17,94070.0,29.9,29.9483,29.8679,29.8839,94070.0
2016-12-16 11:00:00,37.16,37.23,37.02,37.02,75532.0,29.8759,29.9322,29.7633,29.7633,75532.0
2016-12-16 11:10:00,37.02,37.1,37.02,37.06,84826.0,29.7633,29.8277,29.7633,29.7955,84826.0
2016-12-16 11:20:00,37.06,37.07,36.86,36.86,99820.0,29.7955,29.8035,29.6347,29.6347,99820.0
2016-12-16 11:30:00,36.84,36.9,36.79,36.81,57536.0,29.6186,29.6669,29.5784,29.5945,57536.0
2016-12-16 11:40:00,36.81,36.88,36.71,36.73,79572.0,29.5945,29.6508,29.5141,29.5302,79572.0
2016-12-16 11:50:00,36.73,36.78,36.65,36.71,59386.0,29.5302,29.5704,29.4659,29.5141,59386.0
2016-12-16 12:00:00,36.72,36.78,36.7,36.75,41143.0,29.5221,29.5704,29.5061,29.5463,41143.0
2016-12-16 12:10:00,36.75,36.76,36.61,36.63,50183.0,29.5463,29.5543,29.4337,29.4498,50183.0
2016-12-16 12:20:00,36.63,36.67,36.57,36.58,48301.0,29.4498,29.4819,29.4015,29.4096,48301.0
2016-12-16 12:30:00,36.59,36.63,36.58,36.58,48306.0,29.4176,29.4498,29.4096,29.4096,48306.0
2016-12-16 12:40:00,36.58,36.6,36.49,36.57,50966.0,29.4096,29.4257,29.3372,29.4015,50966.0
2016-12-16 12:50:00,36.57,36.57,36.45,36.5,48083.0,29.4015,29.4015,29.3051,29.3453,48083.0
2016-12-16 13:00:00,36.5,36.53,36.44,36.46,52195.0,29.3453,29.3694,29.297,29.3131,52195.0
2016-12-16 13:10:00,36.45,36.46,36.3,36.33,58126.0,29.3051,29.3131,29.1845,29.2086,58126.0
2016-12-16 13:20:00,36.33,36.38,36.33,36.35,56540.0,29.2086,29.2488,29.2086,29.2247,56540.0
2016-12-16 13:30:00,36.35,36.42,36.34,36.37,72045.0,29.2247,29.281,29.2166,29.2408,72045.0
2016-12-16 13:40:00,36.38,36.43,36.27,36.31,67378.0,29.2488,29.289,29.1604,29.1925,67378.0
2016-12-16 13:50:00,36.32,36.38,36.31,36.36,47830.0,29.2006,29.2488,29.1925,29.2327,47830.0
2016-12-16 14:00:00,36.35,36.43,36.32,36.42,60458.0,29.2247,29.289,29.2006,29.281,60458.0
2016-12-16 14:10:00,36.43,36.52,36.42,36.49,68994.0,29.289,29.3614,29.281,29.3372,68994.0
2016-12-16 14:20:00,36.5,36.52,36.45,36.49,54552.0,29.3453,29.3614,29.3051,29.3372,54552.0
2016-12-16 14:30:00,36.48,36.55,36.47,36.54,59369.0,29.3292,29.3855,29.3212,29.3774,59369.0
2016-12-16 14:40:00,36.54,36.59,36.52,36.56,50224.0,29.3774,29.4176,29.3614,29.3935,50224.0
2016-12-16 14:50:00,36.57,36.64,36.56,36.64,79572.0,29.4015,29.4578,29.3935,29.4578,79572.0
2016-12-16 15:00:00,36.63,36.65,36.59,36.61,88627.0,29.4498,29.4659,29.4176,29.4337,88627.0
2016-12-16 15:10:00,36.6,36.65,36.57,36.65,110327.0,29.4257,29.4659,29.4015,29.4659,110327.0
2016-12-16 15:20:00,36.65,36.66,36.5,36.51,144331.0,29.4659,29.4739,29.3453,29.3533,144331.0
2016-12-16 15:30:00,36.52,36.52,36.41,36.42,172736.0,29.3614,29.3614,29.2729,29.281,172736.0
2016-12-16 15:40:00,36.42,36.5,36.42,36.5,254766.0,29.281,29.3453,29.281,29.3453,254766.0
2016-12-16 15:50:00,36.49,36.54,36.43,36.45,1053069.0,29.3372,29.3774,29.289,29.3051,1053069.0
2016-12-19 09:30:00,36.46,36.75,36.45,36.59,74736.0,29.3131,29.5463,29.3051,29.4176,74736.0
2016-12-19 09:40:00,36.6,36.71,36.55,36.6,67377.0,29.4257,29.5141,29.3855,29.4257,67377.0
2016-12-19 09:50:00,36.62,36.64,36.46,36.48,42413.0,29.4417,29.4578,29.3131,29.3292,42413.0
2016-12-19 10:00:00,36.48,36.48,36.29,36.29,48846.0,29.3292,29.3292,29.1764,29.1764,48846.0
2016-12-19 10:10:00,36.29,36.46,36.27,36.45,49816.0,29.1764,29.3131,29.1604,29.3051,49816.0
2016-12-19 10:20:00,36.45,36.6,36.41,36.6,53777.0,29.3051,29.4257,29.2729,29.4257,53777.0
2016-12-19 10:30:00,36.61,36.68,36.56,36.68,48222.0,29.4337,29.49,29.3935,29.49,48222.0
2016-12-19 10:40:00,36.68,36.73,36.64,36.66,47224.0,29.49,29.5302,29.4578,29.4739,47224.0
2016-12-19 10:50:00,36.67,36.67,36.52,36.52,34896.0,29.4819,29.4819,29.3614,29.3614,34896.0
2016-12-19 11:00:00,36.51,36.64,36.51,36.59,40289.0,29.3533,29.4578,29.3533,29.4176,40289.0
2016-12-19 11:10:00,36.59,36.61,36.54,36.6,26367.0,29.4176,29.4337,29.3774,29.4257,26367.0
2016-12-19 11:20:00,36.59,36.59,36.49,36.54,50109.0,29.4176,29.4176,29.3372,29.3774,50109.0
2016-12-19 11:30:00,36.54,36.6,36.42,36.45,94378.0,29.3774,29.4257,29.281,29.3051,94378.0
2016-12-19 11:40:00,36.45,36.51,36.36,36.39,42159.0,29.3051,29.3533,29.2327,29.2568,42159.0
2016-12-19 11:50:00,36.4,36.41,36.34,36.36,37407.0,29.2649,29.2729,29.2166,29.2327,37407.0
2016-12-19 12:00:00,36.36,36.49,36.36,36.48,39546.0,29.2327,29.3372,29.2327,29.3292,39546.0
2016-12-19 12:10:00,36.48,36.54,36.47,36.51,37185.0,29.3292,29.3774,29.3212,29.3533,37185.0
2016-12-19 12:20:00,36.52,36.56,36.51,36.55,63673.0,29.3614,29.3935,29.3533,29.3855,63673.0
2016-12-19 12:30:00,36.56,36.59,36.49,36.51,35365.0,29.3935,29.4176,29.3372,29.3533,35365.0
2016-12-19 12:40:00,36.51,36.56,36.46,36.5,33230.0,29.3533,29.3935,29.3131,29.3453,33230.0
2016-12-19 12:50:00,36.49,36.51,36.47,36.48,37604.0,29.3372,29.3533,29.3212,29.3292,37604.0
2016-12-19 13:00:00,36.48,36.52,36.48,36.51,43374.0,29.3292,29.3614,29.3292,29.3533,43374.0
2016-12-19 13:10:00,36.51,36.52,36.47,36.47,25183.0,29.3533,29.3614,29.3212,29.3212,25183.0
2016-12-19 13:20:00,36.48,36.54,36.47,36.54,33142.0,29.3292,29.3774,29.3212,29.3774,33142.0
2016-12-19 13:30:00,36.54,36.59,36.54,36.55,30436.0,29.3774,29.4176,29.3774,29.3855,30436.0
2016-12-19 13:40:00,36.55,36.57,36.51,36.51,24722.0,29.3855,29.4015,29.3533,29.3533,24722.0
2016-12-19 13:50:00,36.52,36.56,36.51,36.55,35285.0,29.3614,29.3935,29.3533,29.3855,35285.0
2016-12-19 14:00:00,36.55,36.58,36.52,36.53,40302.0,29.3855,29.4096,29.3614,29.3694,40302.0
2016-12-19 14:10:00,36.54,36.6,36.54,36.59,48198.0,29.3774,29.4257,29.3774,29.4176,48198.0
2016-12-19 14:20:00,36.59,36.61,36.56,36.57,32245.0,29.4176,29.4337,29.3935,29.4015,32245.0
2016-12-19 14:30:00,36.57,36.61,36.54,36.59,48992.0,29.4015,29.4337,29.3774,29.4176,48992.0
2016-12-19 14:40:00,36.59,36.63,36.58,36.62,37231.0,29.4176,29.4498,29.4096,29.4417,37231.0
2016-12-19 14:50:00,36.62,36.66,36.6,36.63,46181.0,29.4417,29.4739,29.4257,29.4498,46181.0
2016-12-19 15:00:00,36.63,36.64,36.59,36.62,32565.0,29.4498,29.4578,29.4176,29.4417,32565.0
2016-12-19 15:10:00,36.62,36.63,36.56,36.56,40092.0,29.4417,29.4498,29.3935,29.3935,40092.0
2016-12-19 15:20:00,36.56,36.72,36.56,36.72,144917.0,29.3935,29.5221,29.3935,29.5221,144917.0
2016-12-19 15:30:00,36.72,36.76,36.69,36.75,102079.0,29.5221,29.5543,29.498,29.5463,102079.0
2016-12-19 15:40:00,36.76,36.76,36.72,36.73,135298.0,29.5543,29.5543,29.5221,29.5302,135298.0
2016-12-19 15:50:00,36.73,36.77,36.7,36.74,262126.0,29.5302,29.5623,29.5061,29.5382,262126.0
2016-12-20 09:30:00,36.91,37.05,36.81,37.04,113067.0,29.6749,29.7875,29.5945,29.7794,113067.0
2016-12-20 09:40:00,37.07,37.11,36.84,36.94,38633.0,29.8035,29.8357,29.6186,29.699,38633.0
2016-12-20 09:50:00,36.93,36.95,36.78,36.85,41803.0,29.691,29.7071,29.5704,29.6267,41803.0
2016-12-20 10:00:00,36.84,36.84,36.71,36.76,98174.0,29.6186,29.6186,29.5141,29.5543,98174.0
2016-12-20 10:10:00,36.76,36.79,36.65,36.65,29379.0,29.5543,29.5784,29.4659,29.4659,29379.0
2016-12-20 10:20:00,36.67,36.8,36.62,36.8,37491.0,29.4819,29.5865,29.4417,29.5865,37491.0
2016-12-20 10:30:00,36.8,36.89,36.8,36.85,53788.0,29.5865,29.6588,29.5865,29.6267,53788.0
2016-12-20 10:40:00,36.84,36.9,36.81,36.88,43755.0,29.6186,29.6669,29.5945,29.6508,43755.0
2016-12-20 10:50:00,36.88,36.98,36.88,36.94,38572.0,29.6508,29.7312,29.6508,29.699,38572.0
2016-12-20 11:00:00,36.92,36.99,36.89,36.97,49020.0,29.6829,29.7392,29.6588,29.7231,49020.0
2016-12-20 11:10:00,36.97,36.98,36.9,36.91,38428.0,29.7231,29.7312,29.6669,29.6749,38428.0
2016-12-20 11:20:00,36.92,36.95,36.88,36.94,46467.0,29.6829,29.7071,29.6508,29.699,46467.0
2016-12-20 11:30:00,36.94,36.95,36.89,36.94,53543.0,29.699,29.7071,29.6588,29.699,53543.0
2016-12-20 11:40:00,36.93,36.98,36.88,36.89,35711.0,29.691,29.7312,29.6508,29.6588,35711.0
2016-12-20 11:50:00,36.88,36.9,36.81,36.84,44870.0,29.6508,29.6669,29.5945,29.6186,44870.0
2016-12-20 12:00:00,36.84,36.85,36.77,36.83,35523.0,29.6186,29.6267,29.5623,29.6106,35523.0
2016-12-20 12:10:00,36.83,36.86,36.79,36.82,38851.0,29.6106,29.6347,29.5784,29.6025,38851.0
2016-12-20 12:20:00,36.82,36.87,36.81,36.83,29770.0,29.6025,29.6427,29.5945,29.6106,29770.0
2016-12-20 12:30:00,36.83,36.87,36.74,36.75,29434.0,29.6106,29.6427,29.5382,29.5463,29434.0
2016-12-20 12:40:00,36.75,36.79,36.73,36.74,25607.0,29.5463,29.5784,29.5302,29.5382,25607.0
2016-12-20 12:50:00,36.75,36.8,36.73,36.78,31693.0,29.5463,29.5865,29.5302,29.5704,31693.0
2016-12-20 13:00:00,36.78,36.86,36.77,36.84,35422.0,29.5704,29.6347,29.5623,29.6186,35422.0
2016-12-20 13:10:00,36.83,36.94,36.83,36.9,66902.0,29.6106,29.699,29.6106,29.6669,66902.0
2016-12-20 13:20:00,36.89,36.93,36.87,36.91,46942.0,29.6588,29.691,29.6427,29.6749,46942.0
2016-12-20 13:30:00,36.91,36.93,36.88,36.9,58339.0,29.6749,29.691,29.6508,29.6669,58339.0
2016-12-20 13:40:00,36.9,36.93,36.88,36.89,44241.0,29.6669,29.691,29.6508,29.6588,44241.0
2016-12-20 13:50:00,36.88,36.95,36.88,36.9,46527.0,29.6508,29.7071,29.6508,29.6669,46527.0
2016-12-20 14:00:00,36.9,36.93,36.88,36.91,60616.0,29.6669,29.691,29.6508,29.6749,60616.0
2016-12-20 14:10:00,36.91,36.93,36.84,36.88,58983.0,29.6749,29.691,29.6186,29.6508,58983.0
2016-12-20 14:20:00,36.89,36.89,36.81,36.83,25124.0,29.6588,29.6588,29.5945,29.6106,25124.0
2016-12-20 14:30:00,36.83,36.86,36.79,36.81,27915.0,29.6106,29.6347,29.5784,29.5945,27915.0
2016-12-20 14:40:00,36.81,36.87,36.81,36.81,28683.0,29.5945,29.6427,29.5945,29.5945,28683.0
2016-12-20 14:50:00,36.82,36.87,36.82,36.86,23252.0,29.6025,29.6427,29.6025,29.6347,23252.0
2016-12-20 15:00:00,36.85,36.88,36.81,36.84,35189.0,29.6267,29.6508,29.5945,29.6186,35189.0
2016-12-20 15:10:00,36.84,36.84,36.74,36.77,41781.0,29.6186,29.6186,29.5382,29.5623,41781.0
2016-12-20 15:20:00,36.77,36.77,36.69,36.74,47601.0,29.5623,29.5623,29.498,29.5382,47601.0
2016-12-20 15:30:00,36.74,36.76,36.7,36.72,60882.0,29.5382,29.5543,29.5061,29.5221,60882.0
2016-12-20 15:40:00,36.73,36.75,36.69,36.71,64695.0,29.5302,29.5463,29.498,29.5141,64695.0
2016-12-20 15:50:00,36.72,36.84,36.72,36.84,214306.0,29.5221,29.6186,29.5221,29.6186,214306.0
2016-12-21 09:30:00,36.81,37.25,36.78,36.89,61045.0,29.5945,29.9483,29.5704,29.6588,61045.0
2016-12-21 09:40:00,36.87,36.98,36.77,36.98,42528.0,29.6427,29.7312,29.5623,29.7312,42528.0
2016-12-21 09:50:00,36.97,37.0,36.84,36.88,25816.0,29.7231,29.7473,29.6186,29.6508,25816.0
2016-12-21 10:00:00,36.88,36.89,36.71,36.72,20500.0,29.6508,29.6588,29.5141,29.5221,20500.0
2016-12-21 10:10:00,36.72,36.78,36.7,36.76,20494.0,29.5221,29.5704,29.5061,29.5543,20494.0
2016-12-21 10:20:00,36.76,36.82,36.72,36.76,28384.0,29.5543,29.6025,29.5221,29.5543,28384.0
2016-12-21 10:30:00,36.75,36.78,36.68,36.7,28873.0,29.5463,29.5704,29.49,29.5061,28873.0
2016-12-21 10:40:00,36.7,36.72,36.61,36.61,33816.0,29.5061,29.5221,29.4337,29.4337,33816.0
2016-12-21 10:50:00,36.6,36.72,36.59,36.63,26365.0,29.4257,29.5221,29.4176,29.4498,26365.0
2016-12-21 11:00:00,36.64,36.69,36.57,36.62,52132.0,29.4578,29.498,29.4015,29.4417,52132.0
2016-12-21 11:10:00,36.63,36.7,36.6,36.69,20863.0,29.4498,29.5061,29.4257,29.498,20863.0
2016-12-21 11:20:00,36.69,36.69,36.58,36.59,35749.0,29.498,29.498,29.4096,29.4176,35749.0
2016-12-21 11:30:00,36.6,36.6,36.52,36.56,27090.0,29.4257,29.4257,29.3614,29.3935,27090.0
2016-12-21 11:40:00,36.55,36.58,36.51,36.58,31512.0,29.3855,29.4096,29.3533,29.4096,31512.0
2016-12-21 11:50:00,36.58,36.59,36.55,36.55,43900.0,29.4096,29.4176,29.3855,29.3855,43900.0
2016-12-21 12:00:00,36.55,36.59,36.53,36.59,23581.0,29.3855,29.4176,29.3694,29.4176,23581.0
2016-12-21 12:10:00,36.59,36.65,36.58,36.65,22731.0,29.4176,29.4659,29.4096,29.4659,22731.0
2016-12-21 12:20:00,36.65,36.66,36.58,36.61,21433.0,29.4659,29.4739,29.4096,29.4337,21433.0
2016-12-21 12:30:00,36.62,36.65,36.59,36.59,22470.0,29.4417,29.4659,29.4176,29.4176,22470.0
2016-12-21 12:40:00,36.58,36.58,36.51,36.52,34561.0,29.4096,29.4096,29.3533,29.3614,34561.0
2016-12-21 12:50:00,36.53,36.55,36.51,36.54,39126.0,29.3694,29.3855,29.3533,29.3774,39126.0
2016-12-21 13:00:00,36.55,36.61,36.54,36.6,33604.0,29.3855,29.4337,29.3774,29.4257,33604.0
2016-12-21 13:10:00,36.6,36.62,36.55,36.58,23512.0,29.4257,29.4417,29.3855,29.4096,23512.0
2016-12-21 13:20:00,36.59,36.61,36.52,36.52,33428.0,29.4176,29.4337,29.3614,29.3614,33428.0
2016-12-21 13:30:00,36.52,36.55,36.49,36.54,24263.0,29.3614,29.3855,29.3372,29.3774,24263.0
2016-12-21 13:40:00,36.54,36.59,36.51,36.54,33778.0,29.3774,29.4176,29.3533,29.3774,33778.0
2016-12-21 13:50:00,36.53,36.55,36.51,36.52,24990.0,29.3694,29.3855,29.3533,29.3614,24990.0
2016-12-21 14:00:00,36.52,36.56,36.48,36.56,30533.0,29.3614,29.3935,29.3292,29.3935,30533.0
2016-12-21 14:10:00,36.56,36.6,36.56,36.58,21724.0,29.3935,29.4257,29.3935,29.4096,21724.0
2016-12-21 14:20:00,36.58,36.6,36.52,36.53,58373.0,29.4096,29.4257,29.3614,29.3694,58373.0
2016-12-21 14:30:00,36.53,36.56,36.5,36.51,22610.0,29.3694,29.3935,29.3453,29.3533,22610.0
2016-12-21 14:40:00,36.52,36.53,36.49,36.5,26635.0,29.3614,29.3694,29.3372,29.3453,26635.0
2016-12-21 14:50:00,36.51,36.57,36.51,36.56,19188.0,29.3533,29.4015,29.3533,29.3935,19188.0
2016-12-21 15:00:00,36.55,36.57,36.48,36.48,33407.0,29.3855,29.4015,29.3292,29.3292,33407.0
2016-12-21 15:10:00,36.49,36.49,36.44,36.47,30863.0,29.3372,29.3372,29.297,29.3212,30863.0
2016-12-21 15:20:00,36.47,36.49,36.44,36.46,41032.0,29.3212,29.3372,29.297,29.3131,41032.0
2016-12-21 15:30:00,36.45,36.5,36.44,36.49,49714.0,29.3051,29.3453,29.297,29.3372,49714.0
2016-12-21 15:40:00,36.49,36.49,36.44,36.45,50497.0,29.3372,29.3372,29.297,29.3051,50497.0
2016-12-21 15:50:00,36.45,36.45,36.39,36.41,130692.0,29.3051,29.3051,29.2568,29.2729,130692.0
2016-12-22 09:30:00,36.7,36.88,36.43,36.52,78570.0,29.5061,29.6508,29.289,29.3614,78570.0
2016-12-22 09:40:00,36.52,36.53,36.45,36.51,45321.0,29.3614,29.3694,29.3051,29.3533,45321.0
2016-12-22 09:50:00,36.5,36.57,36.44,36.55,33739.0,29.3453,29.4015,29.297,29.3855,33739.0
2016-12-22 10:00:00,36.55,36.57,36.5,36.53,38910.0,29.3855,29.4015,29.3453,29.3694,38910.0
2016-12-22 10:10:00,36.53,36.61,36.48,36.51,38658.0,29.3694,29.4337,29.3292,29.3533,38658.0
2016-12-22 10:20:00,36.52,36.57,36.49,36.51,38628.0,29.3614,29.4015,29.3372,29.3533,38628.0
2016-12-22 10:30:00,36.51,36.61,36.51,36.55,69888.0,29.3533,29.4337,29.3533,29.3855,69888.0
2016-12-22 10:40:00,36.55,36.56,36.46,36.49,53429.0,29.3855,29.3935,29.3131,29.3372,53429.0
2016-12-22 10:50:00,36.48,36.48,36.37,36.39,51674.0,29.3292,29.3292,29.2408,29.2568,51674.0
2016-12-22 11:00:00,36.39,36.43,36.38,36.42,51612.0,29.2568,29.289,29.2488,29.281,51612.0
2016-12-22 11:10:00,36.41,36.41,36.33,36.33,27820.0,29.2729,29.2729,29.2086,29.2086,27820.0
2016-12-22 11:20:00,36.33,36.35,36.21,36.22,37534.0,29.2086,29.2247,29.1121,29.1202,37534.0
2016-12-22 11:30:00,36.23,36.3,36.23,36.26,33375.0,29.1282,29.1845,29.1282,29.1523,33375.0
2016-12-22 11:40:00,36.27,36.27,36.08,36.08,61938.0,29.1604,29.1604,29.0076,29.0076,61938.0
2016-12-22 11:50:00,36.08,36.12,36.07,36.11,33299.0,29.0076,29.0398,28.9996,29.0317,33299.0
2016-12-22 12:00:00,36.11,36.14,36.08,36.12,33310.0,29.0317,29.0558,29.0076,29.0398,33310.0
2016-12-22 12:10:00,36.12,36.12,36.03,36.03,32411.0,29.0398,29.0398,28.9674,28.9674,32411.0
2016-12-22 12:20:00,36.03,36.06,36.0,36.06,33234.0,28.9674,28.9915,28.9433,28.9915,33234.0
2016-12-22 12:30:00,36.06,36.12,36.05,36.12,32061.0,28.9915,29.0398,28.9835,29.0398,32061.0
2016-12-22 12:40:00,36.12,36.17,36.09,36.1,33922.0,29.0398,29.08,29.0156,29.0237,33922.0
2016-12-22 12:50:00,36.1,36.1,36.06,36.07,32408.0,29.0237,29.0237,28.9915,28.9996,32408.0
2016-12-22 13:00:00,36.07,36.12,36.03,36.11,31801.0,28.9996,29.0398,28.9674,29.0317,31801.0
2016-12-22 13:10:00,36.11,36.13,36.07,36.09,31194.0,29.0317,29.0478,28.9996,29.0156,31194.0
2016-12-22 13:20:00,36.09,36.13,36.09,36.09,21765.0,29.0156,29.0478,29.0156,29.0156,21765.0
2016-12-22 13:30:00,36.09,36.15,36.07,36.13,41858.0,29.0156,29.0639,28.9996,29.0478,41858.0
2016-12-22 13:40:00,36.13,36.26,36.13,36.23,38604.0,29.0478,29.1523,29.0478,29.1282,38604.0
2016-12-22 13:50:00,36.23,36.24,36.18,36.2,28539.0,29.1282,29.1362,29.088,29.1041,28539.0
2016-12-22 14:00:00,36.21,36.25,36.19,36.19,35464.0,29.1121,29.1443,29.096,29.096,35464.0
2016-12-22 14:10:00,36.19,36.24,36.17,36.21,31977.0,29.096,29.1362,29.08,29.1121,31977.0
2016-12-22 14:20:00,36.22,36.22,36.16,36.18,24779.0,29.1202,29.1202,29.0719,29.088,24779.0
2016-12-22 14:30:00,36.19,36.2,36.15,36.19,27869.0,29.096,29.1041,29.0639,29.096,27869.0
2016-12-22 14:40:00,36.19,36.2,36.14,36.19,31136.0,29.096,29.1041,29.0558,29.096,31136.0
2016-12-22 14:50:00,36.2,36.24,36.19,36.21,29686.0,29.1041,29.1362,29.096,29.1121,29686.0
2016-12-22 15:00:00,36.2,36.21,36.13,36.16,39797.0,29.1041,29.1121,29.0478,29.0719,39797.0
2016-12-22 15:10:00,36.16,36.17,36.12,36.17,33362.0,29.0719,29.08,29.0398,29.08,33362.0
2016-12-22 15:20:00,36.17,36.19,36.14,36.17,49196.0,29.08,29.096,29.0558,29.08,49196.0
2016-12-22 15:30:00,36.17,36.21,36.16,36.2,65993.0,29.08,29.1121,29.0719,29.1041,65993.0
2016-12-22 15:40:00,36.21,36.22,36.18,36.2,60764.0,29.1121,29.1202,29.088,29.1041,60764.0
2016-12-22 15:50:00,36.2,36.22,36.16,36.22,144921.0,29.1041,29.1202,29.0719,29.1202,144921.0
2016-12-23 09:30:00,36.39,36.39,36.09,36.36,42756.0,29.2568,29.2568,29.0156,29.2327,42756.0
2016-12-23 09:40:00,36.35,36.48,36.34,36.48,34706.0,29.2247,29.3292,29.2166,29.3292,34706.0
2016-12-23 09:50:00,36.48,36.53,36.25,36.25,27767.0,29.3292,29.3694,29.1443,29.1443,27767.0
2016-12-23 10:00:00,36.25,36.4,36.23,36.26,15400.0,29.1443,29.2649,29.1282,29.1523,15400.0
2016-12-23 10:10:00,36.25,36.29,36.17,36.22,18385.0,29.1443,29.1764,29.08,29.1202,18385.0
2016-12-23 10:20:00,36.22,36.25,36.15,36.25,12150.0,29.1202,29.1443,29.0639,29.1443,12150.0
2016-12-23 10:30:00,36.25,36.32,36.24,36.27,23416.0,29.1443,29.2006,29.1362,29.1604,23416.0
2016-12-23 10:40:00,36.26,36.33,36.23,36.32,26710.0,29.1523,29.2086,29.1282,29.2006,26710.0
2016-12-23 10:50:00,36.33,36.33,36.23,36.29,22003.0,29.2086,29.2086,29.1282,29.1764,22003.0
2016-12-23 11:00:00,36.28,36.35,36.28,36.34,19866.0,29.1684,29.2247,29.1684,29.2166,19866.0
2016-12-23 11:10:00,36.35,36.39,36.3,36.3,25693.0,29.2247,29.2568,29.1845,29.1845,25693.0
2016-12-23 11:20:00,36.3,36.41,36.28,36.39,42058.0,29.1845,29.2729,29.1684,29.2568,42058.0
2016-12-23 11:30:00,36.4,36.41,36.28,36.28,24058.0,29.2649,29.2729,29.1684,29.1684,24058.0
2016-12-23 11:40:00,36.28,36.29,36.21,36.27,34958.0,29.1684,29.1764,29.1121,29.1604,34958.0
2016-12-23 11:50:00,36.27,36.32,36.27,36.32,20014.0,29.1604,29.2006,29.1604,29.2006,20014.0
2016-12-23 12:00:00,36.32,36.34,36.31,36.32,19080.0,29.2006,29.2166,29.1925,29.2006,19080.0
2016-12-23 12:10:00,36.31,36.37,36.31,36.36,19920.0,29.1925,29.2408,29.1925,29.2327,19920.0
2016-12-23 12:20:00,36.37,36.39,36.37,36.39,14716.0,29.2408,29.2568,29.2408,29.2568,14716.0
2016-12-23 12:30:00,36.39,36.4,36.3,36.3,35797.0,29.2568,29.2649,29.1845,29.1845,35797.0
2016-12-23 12:40:00,36.3,36.3,36.27,36.28,12057.0,29.1845,29.1845,29.1604,29.1684,12057.0
2016-12-23 12:50:00,36.28,36.28,36.24,36.26,14218.0,29.1684,29.1684,29.1362,29.1523,14218.0
2016-12-23 13:00:00,36.26,36.32,36.26,36.32,10066.0,29.1523,29.2006,29.1523,29.2006,10066.0
2016-12-23 13:10:00,36.32,36.32,36.27,36.32,15434.0,29.2006,29.2006,29.1604,29.2006,15434.0
2016-12-23 13:20:00,36.32,36.33,36.29,36.33,14593.0,29.2006,29.2086,29.1764,29.2086,14593.0
2016-12-23 13:30:00,36.33,36.37,36.32,36.37,18432.0,29.2086,29.2408,29.2006,29.2408,18432.0
2016-12-23 13:40:00,36.34,36.37,36.33,36.34,16620.0,29.2166,29.2408,29.2086,29.2166,16620.0
2016-12-23 13:50:00,36.34,36.34,36.28,36.3,20603.0,29.2166,29.2166,29.1684,29.1845,20603.0
2016-12-23 14:00:00,36.3,36.31,36.28,36.29,15093.0,29.1845,29.1925,29.1684,29.1764,15093.0
2016-12-23 14:10:00,36.29,36.32,36.27,36.32,18139.0,29.1764,29.2006,29.1604,29.2006,18139.0
2016-12-23 14:20:00,36.32,36.32,36.27,36.31,15614.0,29.2006,29.2006,29.1604,29.1925,15614.0
2016-12-23 14:30:00,36.3,36.34,36.3,36.34,15886.0,29.1845,29.2166,29.1845,29.2166,15886.0
2016-12-23 14:40:00,36.34,36.35,36.3,36.31,15792.0,29.2166,29.2247,29.1845,29.1925,15792.0
2016-12-23 14:50:00,36.31,36.31,36.26,36.27,17929.0,29.1925,29.1925,29.1523,29.1604,17929.0
2016-12-23 15:00:00,36.27,36.29,36.26,36.28,24869.0,29.1604,29.1764,29.1523,29.1684,24869.0
2016-12-23 15:10:00,36.29,36.3,36.26,36.3,16946.0,29.1764,29.1845,29.1523,29.1845,16946.0
2016-12-23 15:20:00,36.3,36.32,36.29,36.3,22622.0,29.1845,29.2006,29.1764,29.1845,22622.0
2016-12-23 15:30:00,36.31,36.32,36.27,36.29,36185.0,29.1925,29.2006,29.1604,29.1764,36185.0
2016-12-23 15:40:00,36.29,36.33,36.28,36.3,32103.0,29.1764,29.2086,29.1684,29.1845,32103.0
2016-12-23 15:50:00,36.31,36.33,36.29,36.32,73495.0,29.1925,29.2086,29.1764,29.2006,73495.0
2016-12-27 09:30:00,36.38,36.66,36.25,36.66,37951.0,29.2488,29.4739,29.1443,29.4739,37951.0
2016-12-27 09:40:00,36.63,36.74,36.62,36.64,23615.0,29.4498,29.5382,29.4417,29.4578,23615.0
2016-12-27 09:50:00,36.63,36.68,36.59,36.63,25379.0,29.4498,29.49,29.4176,29.4498,25379.0
2016-12-27 10:00:00,36.64,36.72,36.63,36.71,13963.0,29.4578,29.5221,29.4498,29.5141,13963.0
2016-12-27 10:10:00,36.71,36.72,36.66,36.67,13619.0,29.5141,29.5221,29.4739,29.4819,13619.0
2016-12-27 10:20:00,36.68,36.72,36.66,36.7,15411.0,29.49,29.5221,29.4739,29.5061,15411.0
2016-12-27 10:30:00,36.7,36.74,36.66,36.66,24721.0,29.5061,29.5382,29.4739,29.4739,24721.0
2016-12-27 10:40:00,36.67,36.69,36.57,36.62,22586.0,29.4819,29.498,29.4015,29.4417,22586.0
2016-12-27 10:50:00,36.63,36.67,36.62,36.62,18439.0,29.4498,29.4819,29.4417,29.4417,18439.0
2016-12-27 11:00:00,36.63,36.68,36.58,36.58,26654.0,29.4498,29.49,29.4096,29.4096,26654.0
2016-12-27 11:10:00,36.58,36.62,36.57,36.6,23417.0,29.4096,29.4417,29.4015,29.4257,23417.0
2016-12-27 11:20:00,36.6,36.67,36.6,36.64,21278.0,29.4257,29.4819,29.4257,29.4578,21278.0
2016-12-27 11:30:00,36.65,36.7,36.65,36.66,19064.0,29.4659,29.5061,29.4659,29.4739,19064.0
2016-12-27 11:40:00,36.65,36.69,36.64,36.67,23527.0,29.4659,29.498,29.4578,29.4819,23527.0
2016-12-27 11:50:00,36.68,36.69,36.63,36.66,19965.0,29.49,29.498,29.4498,29.4739,19965.0
2016-12-27 12:00:00,36.67,36.67,36.62,36.63,20337.0,29.4819,29.4819,29.4417,29.4498,20337.0
2016-12-27 12:10:00,36.63,36.67,36.63,36.66,20416.0,29.4498,29.4819,29.4498,29.4739,20416.0
2016-12-27 12:20:00,36.66,36.68,36.66,36.66,16109.0,29.4739,29.49,29.4739,29.4739,16109.0
2016-12-27 12:30:00,36.66,36.66,36.57,36.58,11984.0,29.4739,29.4739,29.4015,29.4096,11984.0
2016-12-27 12:40:00,36.58,36.62,36.56,36.59,27929.0,29.4096,29.4417,29.3935,29.4176,27929.0
2016-12-27 12:50:00,36.59,36.62,36.59,36.6,13710.0,29.4176,29.4417,29.4176,29.4257,13710.0
2016-12-27 13:00:00,36.61,36.62,36.57,36.58,13461.0,29.4337,29.4417,29.4015,29.4096,13461.0
2016-12-27 13:10:00,36.59,36.61,36.56,36.57,14152.0,29.4176,29.4337,29.3935,29.4015,14152.0
2016-12-27 13:20:00,36.57,36.62,36.57,36.6,19643.0,29.4015,29.4417,29.4015,29.4257,19643.0
2016-12-27 13:30:00,36.6,36.62,36.57,36.58,11548.0,29.4257,29.4417,29.4015,29.4096,11548.0
2016-12-27 13:40:00,36.57,36.59,36.53,36.53,32818.0,29.4015,29.4176,29.3694,29.3694,32818.0
2016-12-27 13:50:00,36.54,36.54,36.49,36.52,27201.0,29.3774,29.3774,29.3372,29.3614,27201.0
2016-12-27 14:00:00,36.53,36.57,36.52,36.55,19695.0,29.3694,29.4015,29.3614,29.3855,19695.0
2016-12-27 14:10:00,36.56,36.59,36.55,36.58,12505.0,29.3935,29.4176,29.3855,29.4096,12505.0
2016-12-27 14:20:00,36.57,36.59,36.56,36.58,11610.0,29.4015,29.4176,29.3935,29.4096,11610.0
2016-12-27 14:30:00,36.57,36.6,36.57,36.59,12438.0,29.4015,29.4257,29.4015,29.4176,12438.0
2016-12-27 14:40:00,36.59,36.62,36.59,36.62,15471.0,29.4176,29.4417,29.4176,29.4417,15471.0
2016-12-27 14:50:00,36.62,36.62,36.59,36.6,13637.0,29.4417,29.4417,29.4176,29.4257,13637.0
2016-12-27 15:00:00,36.6,36.63,36.6,36.63,19570.0,29.4257,29.4498,29.4257,29.4498,19570.0
2016-12-27 15:10:00,36.63,36.71,36.62,36.7,36425.0,29.4498,29.5141,29.4417,29.5061,36425.0
2016-12-27 15:20:00,36.7,36.75,36.7,36.74,17002.0,29.5061,29.5463,29.5061,29.5382,17002.0
2016-12-27 15:30:00,36.74,36.75,36.67,36.68,36076.0,29.5382,29.5463,29.4819,29.49,36076.0
2016-12-27 15:40:00,36.68,36.69,36.62,36.63,34222.0,29.49,29.498,29.4417,29.4498,34222.0
2016-12-27 15:50:00,36.63,36.64,36.59,36.61,84647.0,29.4498,29.4578,29.4176,29.4337,84647.0
2016-12-28 09:30:00,36.68,36.81,36.61,36.78,32061.0,29.49,29.5945,29.4337,29.5704,32061.0
2016-12-28 09:40:00,36.77,36.77,36.6,36.6,47238.0,29.5623,29.5623,29.4257,29.4257,47238.0
2016-12-28 09:50:00,36.6,36.61,36.49,36.51,29692.0,29.4257,29.4337,29.3372,29.3533,29692.0
2016-12-28 10:00:00,36.5,36.5,36.34,36.35,25012.0,29.3453,29.3453,29.2166,29.2247,25012.0
2016-12-28 10:10:00,36.34,36.41,36.25,36.25,26382.0,29.2166,29.2729,29.1443,29.1443,26382.0
2016-12-28 10:20:00,36.25,36.28,36.2,36.26,23523.0,29.1443,29.1684,29.1041,29.1523,23523.0
2016-12-28 10:30:00,36.26,36.28,36.16,36.16,24225.0,29.1523,29.1684,29.0719,29.0719,24225.0
2016-12-28 10:40:00,36.17,36.19,36.1,36.17,23773.0,29.08,29.096,29.0237,29.08,23773.0
2016-12-28 10:50:00,36.17,36.17,36.11,36.16,22758.0,29.08,29.08,29.0317,29.0719,22758.0
2016-12-28 11:00:00,36.16,36.24,36.16,36.24,29796.0,29.0719,29.1362,29.0719,29.1362,29796.0
2016-12-28 11:10:00,36.25,36.26,36.19,36.22,25110.0,29.1443,29.1523,29.096,29.1202,25110.0
2016-12-28 11:20:00,36.22,36.31,36.22,36.28,16562.0,29.1202,29.1925,29.1202,29.1684,16562.0
2016-12-28 11:30:00,36.28,36.29,36.24,36.26,23616.0,29.1684,29.1764,29.1362,29.1523,23616.0
2016-12-28 11:40:00,36.26,36.27,36.21,36.21,24249.0,29.1523,29.1604,29.1121,29.1121,24249.0
2016-12-28 11:50:00,36.21,36.24,36.17,36.17,20560.0,29.1121,29.1362,29.08,29.08,20560.0
2016-12-28 12:00:00,36.17,36.22,36.14,36.19,31307.0,29.08,29.1202,29.0558,29.096,31307.0
2016-12-28 12:10:00,36.19,36.21,36.16,36.17,19655.0,29.096,29.1121,29.0719,29.08,19655.0
2016-12-28 12:20:00,36.17,36.17,36.07,36.12,28778.0,29.08,29.08,28.9996,29.0398,28778.0
2016-12-28 12:30:00,36.11,36.12,36.04,36.1,22501.0,29.0317,29.0398,28.9754,29.0237,22501.0
2016-12-28 12:40:00,36.1,36.11,36.0,36.02,35664.0,29.0237,29.0317,28.9433,28.9594,35664.0
2016-12-28 12:50:00,36.03,36.07,36.02,36.04,14892.0,28.9674,28.9996,28.9594,28.9754,14892.0
2016-12-28 13:00:00,36.04,36.05,35.95,36.02,41256.0,28.9754,28.9835,28.9031,28.9594,41256.0
2016-12-28 13:10:00,36.02,36.05,36.01,36.05,12099.0,28.9594,28.9835,28.9513,28.9835,12099.0
2016-12-28 13:20:00,36.05,36.11,36.04,36.07,30853.0,28.9835,29.0317,28.9754,28.9996,30853.0
2016-12-28 13:30:00,36.07,36.11,36.06,36.1,14196.0,28.9996,29.0317,28.9915,29.0237,14196.0
2016-12-28 13:40:00,36.11,36.11,36.01,36.01,20762.0,29.0317,29.0317,28.9513,28.9513,20762.0
2016-12-28 13:50:00,36.02,36.04,35.99,36.01,19221.0,28.9594,28.9754,28.9352,28.9513,19221.0
2016-12-28 14:00:00,36.01,36.07,36.0,36.07,28921.0,28.9513,28.9996,28.9433,28.9996,28921.0
2016-12-28 14:10:00,36.08,36.08,36.0,36.02,22210.0,29.0076,29.0076,28.9433,28.9594,22210.0
2016-12-28 14:20:00,36.01,36.02,35.94,35.96,30487.0,28.9513,28.9594,28.895,28.9111,30487.0
2016-12-28 14:30:00,35.97,36.0,35.96,35.98,18591.0,28.9192,28.9433,28.9111,28.9272,18591.0
2016-12-28 14:40:00,35.98,35.99,35.91,35.91,26958.0,28.9272,28.9352,28.8709,28.8709,26958.0
2016-12-28 14:50:00,35.91,35.91,35.86,35.87,32423.0,28.8709,28.8709,28.8307,28.8388,32423.0
2016-12-28 15:00:00,35.87,35.93,35.87,35.91,28578.0,28.8388,28.887,28.8388,28.8709,28578.0
2016-12-28 15:10:00,35.91,35.94,35.89,35.9,22233.0,28.8709,28.895,28.8548,28.8629,22233.0
2016-12-28 15:20:00,35.91,35.96,35.91,35.95,25393.0,28.8709,28.9111,28.8709,28.9031,25393.0
2016-12-28 15:30:00,35.95,35.95,35.84,35.85,56170.0,28.9031,28.9031,28.8146,28.8227,56170.0
2016-12-28 15:40:00,35.85,35.87,35.8,35.86,61475.0,28.8227,28.8388,28.7825,28.8307,61475.0
2016-12-28 15:50:00,35.86,35.88,35.82,35.84,132137.0,28.8307,28.8468,28.7986,28.8146,132137.0
2016-12-29 09:30:00,35.71,36.08,35.6,36.06,60266.0,28.7101,29.0076,28.6217,28.9915,60266.0
2016-12-29 09:40:00,36.06,36.12,35.7,35.7,25947.0,28.9915,29.0398,28.7021,28.7021,25947.0
2016-12-29 09:50:00,35.71,35.77,35.68,35.75,25032.0,28.7101,28.7584,28.686,28.7423,25032.0
2016-12-29 10:00:00,35.77,35.88,35.77,35.8,16670.0,28.7584,28.8468,28.7584,28.7825,16670.0
2016-12-29 10:10:00,35.81,35.83,35.76,35.81,20240.0,28.7905,28.8066,28.7503,28.7905,20240.0
2016-12-29 10:20:00,35.82,35.85,35.76,35.79,29950.0,28.7986,28.8227,28.7503,28.7744,29950.0
2016-12-29 10:30:00,35.78,35.8,35.67,35.68,26406.0,28.7664,28.7825,28.678,28.686,26406.0
2016-12-29 10:40:00,35.67,35.77,35.64,35.72,36317.0,28.678,28.7584,28.6538,28.7182,36317.0
2016-12-29 10:50:00,35.71,35.73,35.68,35.71,37426.0,28.7101,28.7262,28.686,28.7101,37426.0
2016-12-29 11:00:00,35.7,35.74,35.66,35.72,36107.0,28.7021,28.7342,28.6699,28.7182,36107.0
2016-12-29 11:10:00,35.72,35.79,35.71,35.77,26859.0,28.7182,28.7744,28.7101,28.7584,26859.0
2016-12-29 11:20:00,35.78,35.81,35.65,35.67,43959.0,28.7664,28.7905,28.6619,28.678,43959.0
2016-12-29 11:30:00,35.66,35.69,35.64,35.66,30667.0,28.6699,28.694,28.6538,28.6699,30667.0
2016-12-29 11:40:00,35.66,35.66,35.6,35.61,24640.0,28.6699,28.6699,28.6217,28.6297,24640.0
2016-12-29 11:50:00,35.6,35.61,35.52,35.54,24827.0,28.6217,28.6297,28.5574,28.5734,24827.0
2016-12-29 12:00:00,35.55,35.58,35.53,35.54,25109.0,28.5815,28.6056,28.5654,28.5734,25109.0
2016-12-29 12:10:00,35.54,35.57,35.5,35.53,29323.0,28.5734,28.5976,28.5413,28.5654,29323.0
2016-12-29 12:20:00,35.52,35.6,35.52,35.57,33728.0,28.5574,28.6217,28.5574,28.5976,33728.0
2016-12-29 12:30:00,35.58,35.6,35.55,35.58,16398.0,28.6056,28.6217,28.5815,28.6056,16398.0
2016-12-29 12:40:00,35.58,35.6,35.54,35.59,24839.0,28.6056,28.6217,28.5734,28.6136,24839.0
2016-12-29 12:50:00,35.59,35.62,35.54,35.56,34761.0,28.6136,28.6378,28.5734,28.5895,34761.0
2016-12-29 13:00:00,35.57,35.63,35.56,35.62,32875.0,28.5976,28.6458,28.5895,28.6378,32875.0
2016-12-29 13:10:00,35.61,35.63,35.57,35.61,23113.0,28.6297,28.6458,28.5976,28.6297,23113.0
2016-12-29 13:20:00,35.6,35.63,35.57,35.62,17289.0,28.6217,28.6458,28.5976,28.6378,17289.0
2016-12-29 13:30:00,35.63,35.63,35.57,35.58,25293.0,28.6458,28.6458,28.5976,28.6056,25293.0
2016-12-29 13:40:00,35.58,35.58,35.51,35.53,24196.0,28.6056,28.6056,28.5493,28.5654,24196.0
2016-12-29 13:50:00,35.54,35.58,35.52,35.58,25068.0,28.5734,28.6056,28.5574,28.6056,25068.0
2016-12-29 14:00:00,35.58,35.68,35.57,35.65,29350.0,28.6056,28.686,28.5976,28.6619,29350.0
2016-12-29 14:10:00,35.65,35.68,35.62,35.66,29948.0,28.6619,28.686,28.6378,28.6699,29948.0
2016-12-29 14:20:00,35.67,35.72,35.62,35.62,28685.0,28.678,28.7182,28.6378,28.6378,28685.0
2016-12-29 14:30:00,35.62,35.64,35.56,35.58,27468.0,28.6378,28.6538,28.5895,28.6056,27468.0
2016-12-29 14:40:00,35.58,35.59,35.54,35.57,24756.0,28.6056,28.6136,28.5734,28.5976,24756.0
2016-12-29 14:50:00,35.56,35.59,35.54,35.56,28237.0,28.5895,28.6136,28.5734,28.5895,28237.0
2016-12-29 15:00:00,35.57,35.6,35.56,35.6,32334.0,28.5976,28.6217,28.5895,28.6217,32334.0
2016-12-29 15:10:00,35.6,35.68,35.59,35.66,37381.0,28.6217,28.686,28.6136,28.6699,37381.0
2016-12-29 15:20:00,35.65,35.73,35.65,35.7,47751.0,28.6619,28.7262,28.6619,28.7021,47751.0
2016-12-29 15:30:00,35.7,35.74,35.68,35.7,64394.0,28.7021,28.7342,28.686,28.7021,64394.0
2016-12-29 15:40:00,35.69,35.71,35.64,35.66,55591.0,28.694,28.7101,28.6538,28.6699,55591.0
2016-12-29 15:50:00,35.66,35.68,35.63,35.67,114742.0,28.6699,28.686,28.6458,28.678,114742.0
2016-12-30 09:30:00,35.84,35.96,35.67,35.7,41893.0,28.8146,28.9111,28.678,28.7021,41893.0
2016-12-30 09:40:00,35.69,35.89,35.69,35.79,38743.0,28.694,28.8548,28.694,28.7744,38743.0
2016-12-30 09:50:00,35.79,35.82,35.51,35.56,35763.0,28.7744,28.7986,28.5493,28.5895,35763.0
2016-12-30 10:00:00,35.52,35.52,35.35,35.46,77148.0,28.5574,28.5574,28.4207,28.5091,77148.0
2016-12-30 10:10:00,35.46,35.6,35.46,35.52,31206.0,28.5091,28.6217,28.5091,28.5574,31206.0
2016-12-30 10:20:00,35.52,35.57,35.43,35.45,31011.0,28.5574,28.5976,28.485,28.5011,31011.0
2016-12-30 10:30:00,35.45,35.58,35.44,35.54,41100.0,28.5011,28.6056,28.4931,28.5734,41100.0
2016-12-30 10:40:00,35.55,35.6,35.51,35.59,25307.0,28.5815,28.6217,28.5493,28.6136,25307.0
2016-12-30 10:50:00,35.59,35.69,35.59,35.66,34090.0,28.6136,28.694,28.6136,28.6699,34090.0
2016-12-30 11:00:00,35.67,35.67,35.53,35.53,32284.0,28.678,28.678,28.5654,28.5654,32284.0
2016-12-30 11:10:00,35.54,35.61,35.5,35.58,34980.0,28.5734,28.6297,28.5413,28.6056,34980.0
2016-12-30 11:20:00,35.58,35.65,35.54,35.64,25791.0,28.6056,28.6619,28.5734,28.6538,25791.0
2016-12-30 11:30:00,35.64,35.68,35.6,35.63,25548.0,28.6538,28.686,28.6217,28.6458,25548.0
2016-12-30 11:40:00,35.63,35.68,35.59,35.6,36246.0,28.6458,28.686,28.6136,28.6217,36246.0
2016-12-30 11:50:00,35.59,35.67,35.59,35.67,26102.0,28.6136,28.678,28.6136,28.678,26102.0
2016-12-30 12:00:00,35.67,35.68,35.49,35.49,37273.0,28.678,28.686,28.5333,28.5333,37273.0
2016-12-30 12:10:00,35.49,35.56,35.49,35.49,20888.0,28.5333,28.5895,28.5333,28.5333,20888.0
2016-12-30 12:20:00,35.5,35.55,35.49,35.52,32637.0,28.5413,28.5815,28.5333,28.5574,32637.0
2016-12-30 12:30:00,35.52,35.53,35.41,35.43,97032.0,28.5574,28.5654,28.4689,28.485,97032.0
2016-12-30 12:40:00,35.43,35.48,35.39,35.39,88229.0,28.485,28.5252,28.4529,28.4529,88229.0
2016-12-30 12:50:00,35.39,35.4,35.33,35.34,19122.0,28.4529,28.4609,28.4046,28.4127,19122.0
2016-12-30 13:00:00,35.35,35.38,35.32,35.32,26889.0,28.4207,28.4448,28.3966,28.3966,26889.0
2016-12-30 13:10:00,35.33,35.37,35.32,35.36,18153.0,28.4046,28.4368,28.3966,28.4287,18153.0
2016-12-30 13:20:00,35.36,35.37,35.33,35.34,22822.0,28.4287,28.4368,28.4046,28.4127,22822.0
2016-12-30 13:30:00,35.33,35.34,35.27,35.27,26549.0,28.4046,28.4127,28.3564,28.3564,26549.0
2016-12-30 13:40:00,35.27,35.35,35.24,35.24,27578.0,28.3564,28.4207,28.3323,28.3323,27578.0
2016-12-30 13:50:00,35.25,35.3,35.24,35.27,19408.0,28.3403,28.3805,28.3323,28.3564,19408.0
2016-12-30 14:00:00,35.27,35.29,35.22,35.24,30621.0,28.3564,28.3725,28.3162,28.3323,30621.0
2016-12-30 14:10:00,35.23,35.31,35.21,35.28,22267.0,28.3242,28.3885,28.3081,28.3644,22267.0
2016-12-30 14:20:00,35.27,35.29,35.23,35.25,30633.0,28.3564,28.3725,28.3242,28.3403,30633.0
2016-12-30 14:30:00,35.24,35.31,35.23,35.29,27139.0,28.3323,28.3885,28.3242,28.3725,27139.0
2016-12-30 14:40:00,35.29,35.31,35.21,35.21,26955.0,28.3725,28.3885,28.3081,28.3081,26955.0
2016-12-30 14:50:00,35.21,35.21,35.15,35.2,33651.0,28.3081,28.3081,28.2599,28.3001,33651.0
2016-12-30 15:00:00,35.2,35.2,35.16,35.16,27466.0,28.3001,28.3001,28.2679,28.2679,27466.0
2016-12-30 15:10:00,35.16,35.25,35.15,35.21,36401.0,28.2679,28.3403,28.2599,28.3081,36401.0
2016-12-30 15:20:00,35.21,35.25,35.19,35.23,39372.0,28.3081,28.3403,28.2921,28.3242,39372.0
2016-12-30 15:30:00,35.23,35.25,35.19,35.22,53868.0,28.3242,28.3403,28.2921,28.3162,53868.0
2016-12-30 15:40:00,35.21,35.22,35.16,35.18,59065.0,28.3081,28.3162,28.2679,28.284,59065.0
2016-12-30 15:50:00,35.17,35.29,35.14,35.27,229573.0,28.276,28.3725,28.2519,28.3564,229573.0
2017-01-03 09:30:00,35.44,35.9,35.42,35.68,90555.0,28.4931,28.8629,28.477,28.686,90555.0
2017-01-03 09:40:00,35.68,35.95,35.56,35.78,70547.0,28.686,28.9031,28.5895,28.7664,70547.0
2017-01-03 09:50:00,35.77,35.87,35.7,35.87,55480.0,28.7584,28.8388,28.7021,28.8388,55480.0
2017-01-03 10:00:00,35.9,36.19,35.86,36.11,112004.0,28.8629,29.096,28.8307,29.0317,112004.0
2017-01-03 10:10:00,36.11,36.14,35.98,36.08,86500.0,29.0317,29.0558,28.9272,29.0076,86500.0
2017-01-03 10:20:00,36.09,36.12,35.99,35.99,44496.0,29.0156,29.0398,28.9352,28.9352,44496.0
2017-01-03 10:30:00,35.98,36.09,35.79,35.8,71469.0,28.9272,29.0156,28.7744,28.7825,71469.0
2017-01-03 10:40:00,35.8,35.85,35.64,35.64,45785.0,28.7825,28.8227,28.6538,28.6538,45785.0
2017-01-03 10:50:00,35.62,35.7,35.48,35.55,90829.0,28.6378,28.7021,28.5252,28.5815,90829.0
2017-01-03 11:00:00,35.54,35.55,35.4,35.53,66099.0,28.5734,28.5815,28.4609,28.5654,66099.0
2017-01-03 11:10:00,35.53,35.57,35.44,35.52,65327.0,28.5654,28.5976,28.4931,28.5574,65327.0
2017-01-03 11:20:00,35.51,35.55,35.39,35.39,66880.0,28.5493,28.5815,28.4529,28.4529,66880.0
2017-01-03 11:30:00,35.39,35.47,35.31,35.31,68136.0,28.4529,28.5172,28.3885,28.3885,68136.0
2017-01-03 11:40:00,35.31,35.31,35.17,35.19,69058.0,28.3885,28.3885,28.276,28.2921,69058.0
2017-01-03 11:50:00,35.2,35.39,35.19,35.39,46993.0,28.3001,28.4529,28.2921,28.4529,46993.0
2017-01-03 12:00:00,35.41,35.41,35.24,35.25,60370.0,28.4689,28.4689,28.3323,28.3403,60370.0
2017-01-03 12:10:00,35.26,35.37,35.25,35.26,45273.0,28.3483,28.4368,28.3403,28.3483,45273.0
2017-01-03 12:20:00,35.27,35.29,35.22,35.25,41288.0,28.3564,28.3725,28.3162,28.3403,41288.0
2017-01-03 12:30:00,35.26,35.29,35.21,35.23,42746.0,28.3483,28.3725,28.3081,28.3242,42746.0
2017-01-03 12:40:00,35.24,35.26,35.15,35.26,34486.0,28.3323,28.3483,28.2599,28.3483,34486.0
2017-01-03 12:50:00,35.26,35.28,35.2,35.26,30160.0,28.3483,28.3644,28.3001,28.3483,30160.0
2017-01-03 13:00:00,35.26,35.27,35.1,35.11,58676.0,28.3483,28.3564,28.2197,28.2277,58676.0
2017-01-03 13:10:00,35.11,35.22,35.09,35.2,32419.0,28.2277,28.3162,28.2117,28.3001,32419.0
2017-01-03 13:20:00,35.2,35.32,35.19,35.3,33839.0,28.3001,28.3966,28.2921,28.3805,33839.0
2017-01-03 13:30:00,35.3,35.34,35.27,35.27,32629.0,28.3805,28.4127,28.3564,28.3564,32629.0
2017-01-03 13:40:00,35.27,35.3,35.22,35.25,37963.0,28.3564,28.3805,28.3162,28.3403,37963.0
2017-01-03 13:50:00,35.26,35.32,35.23,35.32,60429.0,28.3483,28.3966,28.3242,28.3966,60429.0
2017-01-03 14:00:00,35.32,35.37,35.3,35.32,72151.0,28.3966,28.4368,28.3805,28.3966,72151.0
2017-01-03 14:10:00,35.33,35.37,35.3,35.33,54557.0,28.4046,28.4368,28.3805,28.4046,54557.0
2017-01-03 14:20:00,35.34,35.36,35.31,35.32,34153.0,28.4127,28.4287,28.3885,28.3966,34153.0
2017-01-03 14:30:00,35.33,35.35,35.28,35.32,63008.0,28.4046,28.4207,28.3644,28.3966,63008.0
2017-01-03 14:40:00,35.31,35.35,35.26,35.34,39032.0,28.3885,28.4207,28.3483,28.4127,39032.0
2017-01-03 14:50:00,35.34,35.4,35.33,35.4,66149.0,28.4127,28.4609,28.4046,28.4609,66149.0
2017-01-03 15:00:00,35.4,35.46,35.39,35.45,98102.0,28.4609,28.5091,28.4529,28.5011,98102.0
2017-01-03 15:10:00,35.45,35.49,35.4,35.41,56719.0,28.5011,28.5333,28.4609,28.4689,56719.0
2017-01-03 15:20:00,35.42,35.42,35.38,35.4,71575.0,28.477,28.477,28.4448,28.4609,71575.0
2017-01-03 15:30:00,35.39,35.39,35.33,35.38,100760.0,28.4529,28.4529,28.4046,28.4448,100760.0
2017-01-03 15:40:00,35.39,35.48,35.38,35.48,125665.0,28.4529,28.5252,28.4448,28.5252,125665.0
2017-01-03 15:50:00,35.49,35.57,35.48,35.57,358208.0,28.5333,28.5976,28.5252,28.5976,358208.0
2017-01-04 09:30:00,35.37,35.8,35.19,35.53,66582.0,28.5883,28.9359,28.4428,28.7177,66582.0
2017-01-04 09:40:00,35.53,35.84,35.53,35.74,42729.0,28.7177,28.9682,28.7177,28.8874,42729.0
2017-01-04 09:50:00,35.75,35.82,35.75,35.77,36688.0,28.8955,28.952,28.8955,28.9116,36688.0
2017-01-04 10:00:00,35.79,35.94,35.78,35.85,49157.0,28.9278,29.049,28.9197,28.9763,49157.0
2017-01-04 10:10:00,35.85,35.86,35.77,35.84,36996.0,28.9763,28.9844,28.9116,28.9682,36996.0
2017-01-04 10:20:00,35.86,35.95,35.83,35.85,51839.0,28.9844,29.0571,28.9601,28.9763,51839.0
2017-01-04 10:30:00,35.85,35.89,35.82,35.82,37859.0,28.9763,29.0086,28.952,28.952,37859.0
2017-01-04 10:40:00,35.82,35.94,35.81,35.91,35745.0,28.952,29.049,28.944,29.0248,35745.0
2017-01-04 10:50:00,35.91,35.93,35.84,35.86,35133.0,29.0248,29.041,28.9682,28.9844,35133.0
2017-01-04 11:00:00,35.86,35.92,35.86,35.88,67678.0,28.9844,29.0329,28.9844,29.0005,67678.0
2017-01-04 11:10:00,35.88,35.89,35.8,35.82,33520.0,29.0005,29.0086,28.9359,28.952,33520.0
2017-01-04 11:20:00,35.81,35.88,35.79,35.85,34232.0,28.944,29.0005,28.9278,28.9763,34232.0
2017-01-04 11:30:00,35.85,35.9,35.85,35.88,38312.0,28.9763,29.0167,28.9763,29.0005,38312.0
2017-01-04 11:40:00,35.88,35.9,35.82,35.82,28761.0,29.0005,29.0167,28.952,28.952,28761.0
2017-01-04 11:50:00,35.83,35.86,35.8,35.82,63311.0,28.9601,28.9844,28.9359,28.952,63311.0
2017-01-04 12:00:00,35.82,35.84,35.8,35.82,32117.0,28.952,28.9682,28.9359,28.952,32117.0
2017-01-04 12:10:00,35.83,35.84,35.76,35.77,38622.0,28.9601,28.9682,28.9036,28.9116,38622.0
2017-01-04 12:20:00,35.77,35.85,35.77,35.81,29919.0,28.9116,28.9763,28.9116,28.944,29919.0
2017-01-04 12:30:00,35.81,35.83,35.78,35.81,23341.0,28.944,28.9601,28.9197,28.944,23341.0
2017-01-04 12:40:00,35.82,35.87,35.82,35.85,27919.0,28.952,28.9925,28.952,28.9763,27919.0
2017-01-04 12:50:00,35.86,35.86,35.81,35.83,23430.0,28.9844,28.9844,28.944,28.9601,23430.0
2017-01-04 13:00:00,35.83,35.84,35.77,35.77,33958.0,28.9601,28.9682,28.9116,28.9116,33958.0
2017-01-04 13:10:00,35.78,35.84,35.76,35.82,28876.0,28.9197,28.9682,28.9036,28.952,28876.0
2017-01-04 13:20:00,35.82,35.86,35.82,35.83,31891.0,28.952,28.9844,28.952,28.9601,31891.0
2017-01-04 13:30:00,35.83,35.86,35.82,35.83,23656.0,28.9601,28.9844,28.952,28.9601,23656.0
2017-01-04 13:40:00,35.82,35.83,35.74,35.76,26410.0,28.952,28.9601,28.8874,28.9036,26410.0
2017-01-04 13:50:00,35.76,35.81,35.76,35.78,30779.0,28.9036,28.944,28.9036,28.9197,30779.0
2017-01-04 14:00:00,35.78,35.8,35.73,35.74,31920.0,28.9197,28.9359,28.8793,28.8874,31920.0
2017-01-04 14:10:00,35.75,35.84,35.74,35.84,75721.0,28.8955,28.9682,28.8874,28.9682,75721.0
2017-01-04 14:20:00,35.84,35.85,35.73,35.73,49011.0,28.9682,28.9763,28.8793,28.8793,49011.0
2017-01-04 14:30:00,35.73,35.83,35.72,35.76,46932.0,28.8793,28.9601,28.8712,28.9036,46932.0
2017-01-04 14:40:00,35.76,35.77,35.68,35.71,46892.0,28.9036,28.9116,28.8389,28.8631,46892.0
2017-01-04 14:50:00,35.71,35.76,35.69,35.71,49096.0,28.8631,28.9036,28.847,28.8631,49096.0
2017-01-04 15:00:00,35.72,35.77,35.72,35.77,31234.0,28.8712,28.9116,28.8712,28.9116,31234.0
2017-01-04 15:10:00,35.77,35.77,35.74,35.77,61974.0,28.9116,28.9116,28.8874,28.9116,61974.0
2017-01-04 15:20:00,35.77,35.78,35.73,35.75,66353.0,28.9116,28.9197,28.8793,28.8955,66353.0
2017-01-04 15:30:00,35.74,35.75,35.68,35.69,57837.0,28.8874,28.8955,28.8389,28.847,57837.0
2017-01-04 15:40:00,35.69,35.71,35.62,35.64,86670.0,28.847,28.8631,28.7904,28.8066,86670.0
2017-01-04 15:50:00,35.63,35.71,35.63,35.65,316445.0,28.7985,28.8631,28.7985,28.8146,316445.0
2017-01-05 09:30:00,35.66,35.7,35.38,35.42,60169.0,28.8227,28.8551,28.5964,28.6287,60169.0
2017-01-05 09:40:00,35.41,35.53,35.41,35.43,38400.0,28.6207,28.7177,28.6207,28.6368,38400.0
2017-01-05 09:50:00,35.43,35.56,35.37,35.55,78550.0,28.6368,28.7419,28.5883,28.7338,78550.0
2017-01-05 10:00:00,35.58,35.69,35.54,35.65,58109.0,28.7581,28.847,28.7257,28.8146,58109.0
2017-01-05 10:10:00,35.66,35.83,35.66,35.72,35203.0,28.8227,28.9601,28.8227,28.8712,35203.0
2017-01-05 10:20:00,35.71,35.73,35.65,35.69,27278.0,28.8631,28.8793,28.8146,28.847,27278.0
2017-01-05 10:30:00,35.69,35.7,35.54,35.64,25296.0,28.847,28.8551,28.7257,28.8066,25296.0
2017-01-05 10:40:00,35.63,35.63,35.52,35.55,21780.0,28.7985,28.7985,28.7096,28.7338,21780.0
2017-01-05 10:50:00,35.57,35.61,35.5,35.55,24290.0,28.75,28.7823,28.6934,28.7338,24290.0
2017-01-05 11:00:00,35.56,35.57,35.41,35.45,40954.0,28.7419,28.75,28.6207,28.653,40954.0
2017-01-05 11:10:00,35.45,35.46,35.36,35.45,50209.0,28.653,28.6611,28.5802,28.653,50209.0
2017-01-05 11:20:00,35.45,35.48,35.4,35.4,32660.0,28.653,28.6772,28.6126,28.6126,32660.0
2017-01-05 11:30:00,35.39,35.42,35.29,35.29,27350.0,28.6045,28.6287,28.5237,28.5237,27350.0
2017-01-05 11:40:00,35.29,35.3,35.18,35.26,26987.0,28.5237,28.5318,28.4348,28.4994,26987.0
2017-01-05 11:50:00,35.25,35.27,35.19,35.26,31567.0,28.4913,28.5075,28.4428,28.4994,31567.0
2017-01-05 12:00:00,35.27,35.3,35.19,35.25,40865.0,28.5075,28.5318,28.4428,28.4913,40865.0
2017-01-05 12:10:00,35.25,35.36,35.22,35.34,21153.0,28.4913,28.5802,28.4671,28.5641,21153.0
2017-01-05 12:20:00,35.34,35.41,35.34,35.36,29950.0,28.5641,28.6207,28.5641,28.5802,29950.0
2017-01-05 12:30:00,35.36,35.37,35.31,35.36,13820.0,28.5802,28.5883,28.5398,28.5802,13820.0
2017-01-05 12:40:00,35.38,35.39,35.33,35.39,11918.0,28.5964,28.6045,28.556,28.6045,11918.0
2017-01-05 12:50:00,35.4,35.42,35.38,35.4,16820.0,28.6126,28.6287,28.5964,28.6126,16820.0
2017-01-05 13:00:00,35.4,35.41,35.35,35.38,21541.0,28.6126,28.6207,28.5722,28.5964,21541.0
2017-01-05 13:10:00,35.38,35.39,35.36,35.36,14657.0,28.5964,28.6045,28.5802,28.5802,14657.0
2017-01-05 13:20:00,35.36,35.38,35.28,35.32,20423.0,28.5802,28.5964,28.5156,28.5479,20423.0
2017-01-05 13:30:00,35.32,35.39,35.31,35.34,25178.0,28.5479,28.6045,28.5398,28.5641,25178.0
2017-01-05 13:40:00,35.34,35.39,35.33,35.38,19769.0,28.5641,28.6045,28.556,28.5964,19769.0
2017-01-05 13:50:00,35.38,35.38,35.34,35.36,18742.0,28.5964,28.5964,28.5641,28.5802,18742.0
2017-01-05 14:00:00,35.36,35.48,35.36,35.45,41254.0,28.5802,28.6772,28.5802,28.653,41254.0
2017-01-05 14:10:00,35.46,35.47,35.43,35.45,38072.0,28.6611,28.6692,28.6368,28.653,38072.0
2017-01-05 14:20:00,35.45,35.46,35.41,35.41,25449.0,28.653,28.6611,28.6207,28.6207,25449.0
2017-01-05 14:30:00,35.4,35.43,35.39,35.41,33128.0,28.6126,28.6368,28.6045,28.6207,33128.0
2017-01-05 14:40:00,35.42,35.42,35.32,35.33,35462.0,28.6287,28.6287,28.5479,28.556,35462.0
2017-01-05 14:50:00,35.34,35.34,35.26,35.26,38520.0,28.5641,28.5641,28.4994,28.4994,38520.0
2017-01-05 15:00:00,35.26,35.35,35.25,35.35,54763.0,28.4994,28.5722,28.4913,28.5722,54763.0
2017-01-05 15:10:00,35.35,35.36,35.33,35.34,41973.0,28.5722,28.5802,28.556,28.5641,41973.0
2017-01-05 15:20:00,35.34,35.37,35.31,35.37,84197.0,28.5641,28.5883,28.5398,28.5883,84197.0
2017-01-05 15:30:00,35.36,35.38,35.35,35.37,46611.0,28.5802,28.5964,28.5722,28.5883,46611.0
2017-01-05 15:40:00,35.37,35.39,35.35,35.39,78040.0,28.5883,28.6045,28.5722,28.6045,78040.0
2017-01-05 15:50:00,35.39,35.39,35.35,35.36,180730.0,28.6045,28.6045,28.5722,28.5802,180730.0
2017-01-06 09:30:00,35.43,35.43,35.16,35.24,29803.0,28.6368,28.6368,28.4186,28.4833,29803.0
2017-01-06 09:40:00,35.28,35.43,35.19,35.26,27892.0,28.5156,28.6368,28.4428,28.4994,27892.0
2017-01-06 09:50:00,35.28,35.51,35.27,35.5,53692.0,28.5156,28.7015,28.5075,28.6934,53692.0
2017-01-06 10:00:00,35.54,35.71,35.54,35.66,40478.0,28.7257,28.8631,28.7257,28.8227,40478.0
2017-01-06 10:10:00,35.66,35.68,35.5,35.51,96817.0,28.8227,28.8389,28.6934,28.7015,96817.0
2017-01-06 10:20:00,35.5,35.52,35.45,35.45,36297.0,28.6934,28.7096,28.653,28.653,36297.0
2017-01-06 10:30:00,35.46,35.48,35.34,35.36,46116.0,28.6611,28.6772,28.5641,28.5802,46116.0
2017-01-06 10:40:00,35.36,35.44,35.35,35.38,27168.0,28.5802,28.6449,28.5722,28.5964,27168.0
2017-01-06 10:50:00,35.38,35.48,35.33,35.48,34598.0,28.5964,28.6772,28.556,28.6772,34598.0
2017-01-06 11:00:00,35.49,35.5,35.24,35.24,47197.0,28.6853,28.6934,28.4833,28.4833,47197.0
2017-01-06 11:10:00,35.23,35.29,35.16,35.2,50073.0,28.4752,28.5237,28.4186,28.4509,50073.0
2017-01-06 11:20:00,35.2,35.34,35.2,35.32,24561.0,28.4509,28.5641,28.4509,28.5479,24561.0
2017-01-06 11:30:00,35.32,35.34,35.27,35.3,31618.0,28.5479,28.5641,28.5075,28.5318,31618.0
2017-01-06 11:40:00,35.3,35.36,35.27,35.33,18000.0,28.5318,28.5802,28.5075,28.556,18000.0
2017-01-06 11:50:00,35.34,35.41,35.32,35.38,24328.0,28.5641,28.6207,28.5479,28.5964,24328.0
2017-01-06 12:00:00,35.39,35.39,35.33,35.33,21404.0,28.6045,28.6045,28.556,28.556,21404.0
2017-01-06 12:10:00,35.34,35.41,35.34,35.4,18938.0,28.5641,28.6207,28.5641,28.6126,18938.0
2017-01-06 12:20:00,35.41,35.42,35.39,35.4,23201.0,28.6207,28.6287,28.6045,28.6126,23201.0
2017-01-06 12:30:00,35.4,35.41,35.35,35.36,23379.0,28.6126,28.6207,28.5722,28.5802,23379.0
2017-01-06 12:40:00,35.36,35.39,35.33,35.36,20949.0,28.5802,28.6045,28.556,28.5802,20949.0
2017-01-06 12:50:00,35.36,35.41,35.35,35.4,21489.0,28.5802,28.6207,28.5722,28.6126,21489.0
2017-01-06 13:00:00,35.4,35.43,35.4,35.41,14408.0,28.6126,28.6368,28.6126,28.6207,14408.0
2017-01-06 13:10:00,35.41,35.42,35.39,35.39,15367.0,28.6207,28.6287,28.6045,28.6045,15367.0
2017-01-06 13:20:00,35.4,35.42,35.32,35.32,30576.0,28.6126,28.6287,28.5479,28.5479,30576.0
2017-01-06 13:30:00,35.33,35.39,35.33,35.39,11472.0,28.556,28.6045,28.556,28.6045,11472.0
2017-01-06 13:40:00,35.4,35.41,35.36,35.36,18590.0,28.6126,28.6207,28.5802,28.5802,18590.0
2017-01-06 13:50:00,35.37,35.37,35.33,35.34,23146.0,28.5883,28.5883,28.556,28.5641,23146.0
2017-01-06 14:00:00,35.35,35.47,35.35,35.47,36103.0,28.5722,28.6692,28.5722,28.6692,36103.0
2017-01-06 14:10:00,35.47,35.48,35.43,35.45,39563.0,28.6692,28.6772,28.6368,28.653,39563.0
2017-01-06 14:20:00,35.45,35.45,35.36,35.36,34875.0,28.653,28.653,28.5802,28.5802,34875.0
2017-01-06 14:30:00,35.36,35.39,35.34,35.34,20735.0,28.5802,28.6045,28.5641,28.5641,20735.0
2017-01-06 14:40:00,35.34,35.36,35.32,35.32,25707.0,28.5641,28.5802,28.5479,28.5479,25707.0
2017-01-06 14:50:00,35.32,35.32,35.25,35.27,33885.0,28.5479,28.5479,28.4913,28.5075,33885.0
2017-01-06 15:00:00,35.27,35.36,35.27,35.36,47768.0,28.5075,28.5802,28.5075,28.5802,47768.0
2017-01-06 15:10:00,35.36,35.36,35.33,35.34,19335.0,28.5802,28.5802,28.556,28.5641,19335.0
2017-01-06 15:20:00,35.33,35.34,35.29,35.29,40149.0,28.556,28.5641,28.5237,28.5237,40149.0
2017-01-06 15:30:00,35.29,35.29,35.26,35.27,51520.0,28.5237,28.5237,28.4994,28.5075,51520.0
2017-01-06 15:40:00,35.27,35.32,35.26,35.27,63442.0,28.5075,28.5479,28.4994,28.5075,63442.0
2017-01-06 15:50:00,35.27,35.28,35.21,35.23,218239.0,28.5075,28.5156,28.459,28.4752,218239.0
2017-01-09 09:30:00,35.32,35.47,35.23,35.28,34029.0,28.5479,28.6692,28.4752,28.5156,34029.0
2017-01-09 09:40:00,35.28,35.36,35.17,35.25,39391.0,28.5156,28.5802,28.4267,28.4913,39391.0
2017-01-09 09:50:00,35.26,35.32,35.23,35.25,43977.0,28.4994,28.5479,28.4752,28.4913,43977.0
2017-01-09 10:00:00,35.25,35.36,35.2,35.35,48948.0,28.4913,28.5802,28.4509,28.5722,48948.0
2017-01-09 10:10:00,35.34,35.36,35.18,35.24,29610.0,28.5641,28.5802,28.4348,28.4833,29610.0
2017-01-09 10:20:00,35.23,35.25,35.2,35.22,24614.0,28.4752,28.4913,28.4509,28.4671,24614.0
2017-01-09 10:30:00,35.23,35.26,35.16,35.19,31412.0,28.4752,28.4994,28.4186,28.4428,31412.0
2017-01-09 10:40:00,35.19,35.26,35.18,35.26,25861.0,28.4428,28.4994,28.4348,28.4994,25861.0
2017-01-09 10:50:00,35.27,35.34,35.26,35.32,31115.0,28.5075,28.5641,28.4994,28.5479,31115.0
2017-01-09 11:00:00,35.31,35.32,35.25,35.26,37715.0,28.5398,28.5479,28.4913,28.4994,37715.0
2017-01-09 11:10:00,35.26,35.28,35.21,35.27,37919.0,28.4994,28.5156,28.459,28.5075,37919.0
2017-01-09 11:20:00,35.27,35.33,35.26,35.33,35133.0,28.5075,28.556,28.4994,28.556,35133.0
2017-01-09 11:30:00,35.33,35.35,35.26,35.3,26557.0,28.556,28.5722,28.4994,28.5318,26557.0
2017-01-09 11:40:00,35.31,35.35,35.28,35.34,35543.0,28.5398,28.5722,28.5156,28.5641,35543.0
2017-01-09 11:50:00,35.34,35.34,35.29,35.33,20920.0,28.5641,28.5641,28.5237,28.556,20920.0
2017-01-09 12:00:00,35.33,35.36,35.32,35.33,30225.0,28.556,28.5802,28.5479,28.556,30225.0
2017-01-09 12:10:00,35.34,35.34,35.31,35.33,28249.0,28.5641,28.5641,28.5398,28.556,28249.0
2017-01-09 12:20:00,35.34,35.35,35.32,35.33,30389.0,28.5641,28.5722,28.5479,28.556,30389.0
2017-01-09 12:30:00,35.33,35.33,35.27,35.27,18962.0,28.556,28.556,28.5075,28.5075,18962.0
2017-01-09 12:40:00,35.27,35.29,35.24,35.25,23788.0,28.5075,28.5237,28.4833,28.4913,23788.0
2017-01-09 12:50:00,35.25,35.29,35.21,35.27,29240.0,28.4913,28.5237,28.459,28.5075,29240.0
2017-01-09 13:00:00,35.27,35.3,35.25,35.26,27523.0,28.5075,28.5318,28.4913,28.4994,27523.0
2017-01-09 13:10:00,35.26,35.3,35.24,35.29,20976.0,28.4994,28.5318,28.4833,28.5237,20976.0
2017-01-09 13:20:00,35.28,35.28,35.18,35.2,18951.0,28.5156,28.5156,28.4348,28.4509,18951.0
2017-01-09 13:30:00,35.19,35.2,35.15,35.19,21355.0,28.4428,28.4509,28.4105,28.4428,21355.0
2017-01-09 13:40:00,35.19,35.22,35.19,35.22,14551.0,28.4428,28.4671,28.4428,28.4671,14551.0
2017-01-09 13:50:00,35.21,35.21,35.18,35.2,29465.0,28.459,28.459,28.4348,28.4509,29465.0
2017-01-09 14:00:00,35.2,35.28,35.2,35.23,74314.0,28.4509,28.5156,28.4509,28.4752,74314.0
2017-01-09 14:10:00,35.23,35.24,35.14,35.18,29837.0,28.4752,28.4833,28.4024,28.4348,29837.0
2017-01-09 14:20:00,35.18,35.19,35.16,35.19,27478.0,28.4348,28.4428,28.4186,28.4428,27478.0
2017-01-09 14:30:00,35.19,35.2,35.15,35.15,27486.0,28.4428,28.4509,28.4105,28.4105,27486.0
2017-01-09 14:40:00,35.15,35.16,35.13,35.16,37345.0,28.4105,28.4186,28.3943,28.4186,37345.0
2017-01-09 14:50:00,35.16,35.16,35.15,35.16,13745.0,28.4186,28.4186,28.4105,28.4186,13745.0
2017-01-09 15:00:00,35.15,35.17,35.14,35.16,33260.0,28.4105,28.4267,28.4024,28.4186,33260.0
2017-01-09 15:10:00,35.16,35.18,35.14,35.18,31380.0,28.4186,28.4348,28.4024,28.4348,31380.0
2017-01-09 15:20:00,35.18,35.34,35.17,35.34,89635.0,28.4348,28.5641,28.4267,28.5641,89635.0
2017-01-09 15:30:00,35.34,35.34,35.27,35.29,97585.0,28.5641,28.5641,28.5075,28.5237,97585.0
2017-01-09 15:40:00,35.29,35.31,35.26,35.27,93959.0,28.5237,28.5398,28.4994,28.5075,93959.0
2017-01-09 15:50:00,35.28,35.29,35.19,35.22,220573.0,28.5156,28.5237,28.4428,28.4671,220573.0
2017-01-10 09:30:00,35.28,35.54,35.24,35.38,86761.0,28.5156,28.7257,28.4833,28.5964,86761.0
2017-01-10 09:40:00,35.37,35.58,35.36,35.56,54545.0,28.5883,28.7581,28.5802,28.7419,54545.0
2017-01-10 09:50:00,35.57,35.72,35.54,35.58,64406.0,28.75,28.8712,28.7257,28.7581,64406.0
2017-01-10 10:00:00,35.57,35.63,35.51,35.53,34841.0,28.75,28.7985,28.7015,28.7177,34841.0
2017-01-10 10:10:00,35.54,35.57,35.47,35.51,29598.0,28.7257,28.75,28.6692,28.7015,29598.0
2017-01-10 10:20:00,35.52,35.57,35.47,35.57,23269.0,28.7096,28.75,28.6692,28.75,23269.0
2017-01-10 10:30:00,35.57,35.62,35.52,35.54,32353.0,28.75,28.7904,28.7096,28.7257,32353.0
2017-01-10 10:40:00,35.54,35.55,35.48,35.51,39413.0,28.7257,28.7338,28.6772,28.7015,39413.0
2017-01-10 10:50:00,35.52,35.61,35.51,35.57,55881.0,28.7096,28.7823,28.7015,28.75,55881.0
2017-01-10 11:00:00,35.58,35.71,35.56,35.63,34825.0,28.7581,28.8631,28.7419,28.7985,34825.0
2017-01-10 11:10:00,35.63,35.66,35.54,35.59,40720.0,28.7985,28.8227,28.7257,28.7661,40720.0
2017-01-10 11:20:00,35.58,35.66,35.57,35.63,38791.0,28.7581,28.8227,28.75,28.7985,38791.0
2017-01-10 11:30:00,35.64,35.64,35.56,35.6,50199.0,28.8066,28.8066,28.7419,28.7742,50199.0
2017-01-10 11:40:00,35.6,35.61,35.55,35.57,25602.0,28.7742,28.7823,28.7338,28.75,25602.0
2017-01-10 11:50:00,35.57,35.6,35.49,35.49,24450.0,28.75,28.7742,28.6853,28.6853,24450.0
2017-01-10 12:00:00,35.5,35.59,35.49,35.56,19119.0,28.6934,28.7661,28.6853,28.7419,19119.0
2017-01-10 12:10:00,35.56,35.58,35.52,35.54,146709.0,28.7419,28.7581,28.7096,28.7257,146709.0
2017-01-10 12:20:00,35.54,35.6,35.53,35.59,134642.0,28.7257,28.7742,28.7177,28.7661,134642.0
2017-01-10 12:30:00,35.58,35.6,35.48,35.5,39671.0,28.7581,28.7742,28.6772,28.6934,39671.0
2017-01-10 12:40:00,35.51,35.52,35.44,35.44,22171.0,28.7015,28.7096,28.6449,28.6449,22171.0
2017-01-10 12:50:00,35.44,35.48,35.44,35.44,27829.0,28.6449,28.6772,28.6449,28.6449,27829.0
2017-01-10 13:00:00,35.45,35.47,35.42,35.45,32245.0,28.653,28.6692,28.6287,28.653,32245.0
2017-01-10 13:10:00,35.45,35.52,35.45,35.5,169035.0,28.653,28.7096,28.653,28.6934,169035.0
2017-01-10 13:20:00,35.5,35.5,35.46,35.46,19221.0,28.6934,28.6934,28.6611,28.6611,19221.0
2017-01-10 13:30:00,35.46,35.5,35.42,35.5,146703.0,28.6611,28.6934,28.6287,28.6934,146703.0
2017-01-10 13:40:00,35.5,35.5,35.44,35.44,32359.0,28.6934,28.6934,28.6449,28.6449,32359.0
2017-01-10 13:50:00,35.44,35.44,35.22,35.23,47228.0,28.6449,28.6449,28.4671,28.4752,47228.0
2017-01-10 14:00:00,35.23,35.28,35.18,35.18,53549.0,28.4752,28.5156,28.4348,28.4348,53549.0
2017-01-10 14:10:00,35.18,35.22,35.18,35.22,55980.0,28.4348,28.4671,28.4348,28.4671,55980.0
2017-01-10 14:20:00,35.21,35.24,35.16,35.17,58960.0,28.459,28.4833,28.4186,28.4267,58960.0
2017-01-10 14:30:00,35.17,35.23,35.16,35.19,39906.0,28.4267,28.4752,28.4186,28.4428,39906.0
2017-01-10 14:40:00,35.2,35.23,35.17,35.23,36079.0,28.4509,28.4752,28.4267,28.4752,36079.0
2017-01-10 14:50:00,35.23,35.24,35.17,35.2,36794.0,28.4752,28.4833,28.4267,28.4509,36794.0
2017-01-10 15:00:00,35.2,35.27,35.18,35.27,58167.0,28.4509,28.5075,28.4348,28.5075,58167.0
2017-01-10 15:10:00,35.27,35.29,35.22,35.27,50295.0,28.5075,28.5237,28.4671,28.5075,50295.0
2017-01-10 15:20:00,35.27,35.34,35.23,35.33,81854.0,28.5075,28.5641,28.4752,28.556,81854.0
2017-01-10 15:30:00,35.33,35.38,35.31,35.37,56999.0,28.556,28.5964,28.5398,28.5883,56999.0
2017-01-10 15:40:00,35.37,35.41,35.36,35.37,129101.0,28.5883,28.6207,28.5802,28.5883,129101.0
2017-01-10 15:50:00,35.37,35.37,35.24,35.25,322369.0,28.5883,28.5883,28.4833,28.4913,322369.0
2017-01-11 09:30:00,35.25,35.5,35.25,35.42,59605.0,28.4913,28.6934,28.4913,28.6287,59605.0
2017-01-11 09:40:00,35.43,35.55,35.39,35.45,38795.0,28.6368,28.7338,28.6045,28.653,38795.0
2017-01-11 09:50:00,35.44,35.48,35.38,35.45,36662.0,28.6449,28.6772,28.5964,28.653,36662.0
2017-01-11 10:00:00,35.46,35.53,35.42,35.51,43530.0,28.6611,28.7177,28.6287,28.7015,43530.0
2017-01-11 10:10:00,35.51,35.59,35.44,35.59,44543.0,28.7015,28.7661,28.6449,28.7661,44543.0
2017-01-11 10:20:00,35.58,35.64,35.53,35.57,25520.0,28.7581,28.8066,28.7177,28.75,25520.0
2017-01-11 10:30:00,35.57,35.67,35.57,35.66,47035.0,28.75,28.8308,28.75,28.8227,47035.0
2017-01-11 10:40:00,35.65,35.72,35.65,35.71,75231.0,28.8146,28.8712,28.8146,28.8631,75231.0
2017-01-11 10:50:00,35.71,35.76,35.67,35.75,79637.0,28.8631,28.9036,28.8308,28.8955,79637.0
2017-01-11 11:00:00,35.75,35.84,35.72,35.8,67393.0,28.8955,28.9682,28.8712,28.9359,67393.0
2017-01-11 11:10:00,35.8,35.84,35.76,35.84,37193.0,28.9359,28.9682,28.9036,28.9682,37193.0
2017-01-11 11:20:00,35.84,35.88,35.76,35.79,100167.0,28.9682,29.0005,28.9036,28.9278,100167.0
2017-01-11 11:30:00,35.79,35.82,35.67,35.82,141004.0,28.9278,28.952,28.8308,28.952,141004.0
2017-01-11 11:40:00,35.81,35.81,35.7,35.7,49799.0,28.944,28.944,28.8551,28.8551,49799.0
2017-01-11 11:50:00,35.72,35.72,35.59,35.66,46788.0,28.8712,28.8712,28.7661,28.8227,46788.0
2017-01-11 12:00:00,35.66,35.71,35.61,35.63,35326.0,28.8227,28.8631,28.7823,28.7985,35326.0
2017-01-11 12:10:00,35.63,35.65,35.53,35.54,38597.0,28.7985,28.8146,28.7177,28.7257,38597.0
2017-01-11 12:20:00,35.53,35.53,35.44,35.49,50066.0,28.7177,28.7177,28.6449,28.6853,50066.0
2017-01-11 12:30:00,35.5,35.51,35.42,35.45,31519.0,28.6934,28.7015,28.6287,28.653,31519.0
2017-01-11 12:40:00,35.47,35.47,35.39,35.44,38994.0,28.6692,28.6692,28.6045,28.6449,38994.0
2017-01-11 12:50:00,35.43,35.5,35.42,35.5,56343.0,28.6368,28.6934,28.6287,28.6934,56343.0
2017-01-11 13:00:00,35.49,35.57,35.48,35.55,162151.0,28.6853,28.75,28.6772,28.7338,162151.0
2017-01-11 13:10:00,35.55,35.56,35.43,35.45,96444.0,28.7338,28.7419,28.6368,28.653,96444.0
2017-01-11 13:20:00,35.45,35.48,35.36,35.38,108823.0,28.653,28.6772,28.5802,28.5964,108823.0
2017-01-11 13:30:00,35.38,35.49,35.36,35.49,99131.0,28.5964,28.6853,28.5802,28.6853,99131.0
2017-01-11 13:40:00,35.48,35.53,35.44,35.52,54746.0,28.6772,28.7177,28.6449,28.7096,54746.0
2017-01-11 13:50:00,35.51,35.59,35.49,35.51,94694.0,28.7015,28.7661,28.6853,28.7015,94694.0
2017-01-11 14:00:00,35.52,35.55,35.5,35.52,38578.0,28.7096,28.7338,28.6934,28.7096,38578.0
2017-01-11 14:10:00,35.52,35.66,35.51,35.65,36423.0,28.7096,28.8227,28.7015,28.8146,36423.0
2017-01-11 14:20:00,35.64,35.67,35.54,35.55,67848.0,28.8066,28.8308,28.7257,28.7338,67848.0
2017-01-11 14:30:00,35.55,35.65,35.54,35.63,31103.0,28.7338,28.8146,28.7257,28.7985,31103.0
2017-01-11 14:40:00,35.64,35.64,35.58,35.6,28471.0,28.8066,28.8066,28.7581,28.7742,28471.0
2017-01-11 14:50:00,35.6,35.63,35.59,35.63,36106.0,28.7742,28.7985,28.7661,28.7985,36106.0
2017-01-11 15:00:00,35.62,35.66,35.58,35.59,127861.0,28.7904,28.8227,28.7581,28.7661,127861.0
2017-01-11 15:10:00,35.59,35.67,35.58,35.66,39775.0,28.7661,28.8308,28.7581,28.8227,39775.0
2017-01-11 15:20:00,35.67,35.68,35.63,35.64,41089.0,28.8308,28.8389,28.7985,28.8066,41089.0
2017-01-11 15:30:00,35.64,35.66,35.61,35.65,63246.0,28.8066,28.8227,28.7823,28.8146,63246.0
2017-01-11 15:40:00,35.65,35.65,35.59,35.61,101470.0,28.8146,28.8146,28.7661,28.7823,101470.0
2017-01-11 15:50:00,35.62,35.66,35.59,35.65,203518.0,28.7904,28.8227,28.7661,28.8146,203518.0
2017-01-12 09:30:00,35.52,35.62,35.41,35.58,144665.0,28.7096,28.7904,28.6207,28.7581,144665.0
2017-01-12 09:40:00,35.58,35.65,35.46,35.46,56363.0,28.7581,28.8146,28.6611,28.6611,56363.0
2017-01-12 09:50:00,35.44,35.47,35.24,35.32,50209.0,28.6449,28.6692,28.4833,28.5479,50209.0
2017-01-12 10:00:00,35.32,35.37,35.1,35.14,61816.0,28.5479,28.5883,28.3701,28.4024,61816.0
2017-01-12 10:10:00,35.14,35.18,35.09,35.09,55374.0,28.4024,28.4348,28.362,28.362,55374.0
2017-01-12 10:20:00,35.09,35.27,35.08,35.27,59008.0,28.362,28.5075,28.3539,28.5075,59008.0
2017-01-12 10:30:00,35.27,35.36,35.23,35.33,56074.0,28.5075,28.5802,28.4752,28.556,56074.0
2017-01-12 10:40:00,35.33,35.48,35.32,35.37,51708.0,28.556,28.6772,28.5479,28.5883,51708.0
2017-01-12 10:50:00,35.37,35.38,35.3,35.36,29177.0,28.5883,28.5964,28.5318,28.5802,29177.0
2017-01-12 11:00:00,35.35,35.44,35.28,35.44,63924.0,28.5722,28.6449,28.5156,28.6449,63924.0
2017-01-12 11:10:00,35.44,35.48,35.36,35.45,86649.0,28.6449,28.6772,28.5802,28.653,86649.0
2017-01-12 11:20:00,35.46,35.54,35.45,35.5,66550.0,28.6611,28.7257,28.653,28.6934,66550.0
2017-01-12 11:30:00,35.5,35.52,35.41,35.43,61929.0,28.6934,28.7096,28.6207,28.6368,61929.0
2017-01-12 11:40:00,35.44,35.45,35.39,35.4,37450.0,28.6449,28.653,28.6045,28.6126,37450.0
2017-01-12 11:50:00,35.4,35.45,35.4,35.44,24272.0,28.6126,28.653,28.6126,28.6449,24272.0
2017-01-12 12:00:00,35.45,35.51,35.44,35.47,18345.0,28.653,28.7015,28.6449,28.6692,18345.0
2017-01-12 12:10:00,35.47,35.58,35.46,35.56,29713.0,28.6692,28.7581,28.6611,28.7419,29713.0
2017-01-12 12:20:00,35.56,35.58,35.51,35.53,18371.0,28.7419,28.7581,28.7015,28.7177,18371.0
2017-01-12 12:30:00,35.54,35.61,35.54,35.58,20077.0,28.7257,28.7823,28.7257,28.7581,20077.0
2017-01-12 12:40:00,35.57,35.6,35.55,35.59,19738.0,28.75,28.7742,28.7338,28.7661,19738.0
2017-01-12 12:50:00,35.59,35.6,35.56,35.6,14158.0,28.7661,28.7742,28.7419,28.7742,14158.0
2017-01-12 13:00:00,35.6,35.63,35.56,35.61,23163.0,28.7742,28.7985,28.7419,28.7823,23163.0
2017-01-12 13:10:00,35.6,35.62,35.58,35.6,20732.0,28.7742,28.7904,28.7581,28.7742,20732.0
2017-01-12 13:20:00,35.59,35.6,35.54,35.57,14717.0,28.7661,28.7742,28.7257,28.75,14717.0
2017-01-12 13:30:00,35.58,35.69,35.57,35.66,31703.0,28.7581,28.847,28.75,28.8227,31703.0
2017-01-12 13:40:00,35.67,35.76,35.67,35.76,30458.0,28.8308,28.9036,28.8308,28.9036,30458.0
2017-01-12 13:50:00,35.76,35.76,35.68,35.71,26476.0,28.9036,28.9036,28.8389,28.8631,26476.0
2017-01-12 14:00:00,35.7,35.71,35.62,35.64,39270.0,28.8551,28.8631,28.7904,28.8066,39270.0
2017-01-12 14:10:00,35.64,35.7,35.6,35.7,35101.0,28.8066,28.8551,28.7742,28.8551,35101.0
2017-01-12 14:20:00,35.7,35.71,35.62,35.67,35718.0,28.8551,28.8631,28.7904,28.8308,35718.0
2017-01-12 14:30:00,35.67,35.82,35.67,35.8,47875.0,28.8308,28.952,28.8308,28.9359,47875.0
2017-01-12 14:40:00,35.8,35.81,35.74,35.75,43442.0,28.9359,28.944,28.8874,28.8955,43442.0
2017-01-12 14:50:00,35.75,35.88,35.72,35.85,51199.0,28.8955,29.0005,28.8712,28.9763,51199.0
2017-01-12 15:00:00,35.84,35.84,35.71,35.71,31907.0,28.9682,28.9682,28.8631,28.8631,31907.0
2017-01-12 15:10:00,35.71,35.73,35.69,35.71,31827.0,28.8631,28.8793,28.847,28.8631,31827.0
2017-01-12 15:20:00,35.72,35.76,35.72,35.74,30449.0,28.8712,28.9036,28.8712,28.8874,30449.0
2017-01-12 15:30:00,35.74,35.82,35.74,35.82,49429.0,28.8874,28.952,28.8874,28.952,49429.0
2017-01-12 15:40:00,35.82,35.84,35.78,35.81,54907.0,28.952,28.9682,28.9197,28.944,54907.0
2017-01-12 15:50:00,35.81,35.86,35.79,35.81,136268.0,28.944,28.9844,28.9278,28.944,136268.0
2017-01-13 09:30:00,35.81,36.11,35.79,35.98,49699.0,28.944,29.1864,28.9278,29.0814,49699.0
2017-01-13 09:40:00,36.0,36.1,35.99,36.05,46884.0,29.0975,29.1784,29.0895,29.1379,46884.0
2017-01-13 09:50:00,36.06,36.11,35.95,36.11,33248.0,29.146,29.1864,29.0571,29.1864,33248.0
2017-01-13 10:00:00,36.1,36.1,35.99,36.01,17142.0,29.1784,29.1784,29.0895,29.1056,17142.0
2017-01-13 10:10:00,36.01,36.03,35.94,35.95,17540.0,29.1056,29.1218,29.049,29.0571,17540.0
2017-01-13 10:20:00,35.94,35.95,35.88,35.93,18362.0,29.049,29.0571,29.0005,29.041,18362.0
2017-01-13 10:30:00,35.93,35.96,35.91,35.91,18052.0,29.041,29.0652,29.0248,29.0248,18052.0
2017-01-13 10:40:00,35.92,35.95,35.89,35.94,24154.0,29.0329,29.0571,29.0086,29.049,24154.0
2017-01-13 10:50:00,35.94,35.96,35.92,35.93,17077.0,29.049,29.0652,29.0329,29.041,17077.0
2017-01-13 11:00:00,35.93,35.95,35.86,35.86,15489.0,29.041,29.0571,28.9844,28.9844,15489.0
2017-01-13 11:10:00,35.86,35.87,35.82,35.87,15239.0,28.9844,28.9925,28.952,28.9925,15239.0
2017-01-13 11:20:00,35.87,35.98,35.87,35.98,16555.0,28.9925,29.0814,28.9925,29.0814,16555.0
2017-01-13 11:30:00,35.98,36.01,35.96,35.96,24888.0,29.0814,29.1056,29.0652,29.0652,24888.0
2017-01-13 11:40:00,35.97,35.99,35.95,35.97,20411.0,29.0733,29.0895,29.0571,29.0733,20411.0
2017-01-13 11:50:00,35.96,36.02,35.95,36.02,31883.0,29.0652,29.1137,29.0571,29.1137,31883.0
2017-01-13 12:00:00,36.01,36.03,35.98,35.98,20416.0,29.1056,29.1218,29.0814,29.0814,20416.0
2017-01-13 12:10:00,35.98,36.0,35.93,35.96,20138.0,29.0814,29.0975,29.041,29.0652,20138.0
2017-01-13 12:20:00,35.96,35.99,35.94,35.95,19216.0,29.0652,29.0895,29.049,29.0571,19216.0
2017-01-13 12:30:00,35.96,36.01,35.95,35.97,15582.0,29.0652,29.1056,29.0571,29.0733,15582.0
2017-01-13 12:40:00,35.97,36.0,35.96,35.98,12500.0,29.0733,29.0975,29.0652,29.0814,12500.0
2017-01-13 12:50:00,35.97,36.0,35.97,35.98,8700.0,29.0733,29.0975,29.0733,29.0814,8700.0
2017-01-13 13:00:00,35.98,35.99,35.92,35.95,12638.0,29.0814,29.0895,29.0329,29.0571,12638.0
2017-01-13 13:10:00,35.94,35.94,35.9,35.9,6600.0,29.049,29.049,29.0167,29.0167,6600.0
2017-01-13 13:20:00,35.91,35.91,35.9,35.91,8387.0,29.0248,29.0248,29.0167,29.0248,8387.0
2017-01-13 13:30:00,35.9,35.91,35.89,35.9,9967.0,29.0167,29.0248,29.0086,29.0167,9967.0
2017-01-13 13:40:00,35.89,35.91,35.87,35.87,13711.0,29.0086,29.0248,28.9925,28.9925,13711.0
2017-01-13 13:50:00,35.87,35.9,35.85,35.89,20834.0,28.9925,29.0167,28.9763,29.0086,20834.0
2017-01-13 14:00:00,35.9,35.9,35.86,35.86,9204.0,29.0167,29.0167,28.9844,28.9844,9204.0
2017-01-13 14:10:00,35.86,35.88,35.85,35.86,14947.0,28.9844,29.0005,28.9763,28.9844,14947.0
2017-01-13 14:20:00,35.86,35.87,35.82,35.82,10643.0,28.9844,28.9925,28.952,28.952,10643.0
2017-01-13 14:30:00,35.82,35.87,35.81,35.87,16581.0,28.952,28.9925,28.944,28.9925,16581.0
2017-01-13 14:40:00,35.87,35.88,35.86,35.87,16807.0,28.9925,29.0005,28.9844,28.9925,16807.0
2017-01-13 14:50:00,35.87,35.94,35.87,35.94,23909.0,28.9925,29.049,28.9925,29.049,23909.0
2017-01-13 15:00:00,35.94,35.99,35.93,35.99,18240.0,29.049,29.0895,29.041,29.0895,18240.0
2017-01-13 15:10:00,35.99,36.06,35.98,36.06,27952.0,29.0895,29.146,29.0814,29.146,27952.0
2017-01-13 15:20:00,36.05,36.06,35.98,35.98,33067.0,29.1379,29.146,29.0814,29.0814,33067.0
2017-01-13 15:30:00,35.99,36.02,35.97,35.98,53545.0,29.0895,29.1137,29.0733,29.0814,53545.0
2017-01-13 15:40:00,35.98,35.98,35.92,35.92,95820.0,29.0814,29.0814,29.0329,29.0329,95820.0
2017-01-13 15:50:00,35.93,35.95,35.9,35.93,89252.0,29.041,29.0571,29.0167,29.041,89252.0
2017-01-17 09:30:00,35.73,35.87,35.67,35.86,61426.0,28.8793,28.9925,28.8308,28.9844,61426.0
2017-01-17 09:40:00,35.84,35.88,35.62,35.65,40407.0,28.9682,29.0005,28.7904,28.8146,40407.0
2017-01-17 09:50:00,35.64,35.69,35.59,35.64,37375.0,28.8066,28.847,28.7661,28.8066,37375.0
2017-01-17 10:00:00,35.64,35.81,35.61,35.78,44639.0,28.8066,28.944,28.7823,28.9197,44639.0
2017-01-17 10:10:00,35.79,35.91,35.79,35.84,15771.0,28.9278,29.0248,28.9278,28.9682,15771.0
2017-01-17 10:20:00,35.85,35.97,35.78,35.81,24271.0,28.9763,29.0733,28.9197,28.944,24271.0
2017-01-17 10:30:00,35.83,35.87,35.8,35.85,15787.0,28.9601,28.9925,28.9359,28.9763,15787.0
2017-01-17 10:40:00,35.86,35.89,35.8,35.81,22613.0,28.9844,29.0086,28.9359,28.944,22613.0
2017-01-17 10:50:00,35.8,35.82,35.77,35.81,12876.0,28.9359,28.952,28.9116,28.944,12876.0
2017-01-17 11:00:00,35.8,35.84,35.8,35.84,15914.0,28.9359,28.9682,28.9359,28.9682,15914.0
2017-01-17 11:10:00,35.84,35.84,35.71,35.71,24288.0,28.9682,28.9682,28.8631,28.8631,24288.0
2017-01-17 11:20:00,35.71,35.79,35.71,35.79,21017.0,28.8631,28.9278,28.8631,28.9278,21017.0
2017-01-17 11:30:00,35.79,35.8,35.71,35.77,18917.0,28.9278,28.9359,28.8631,28.9116,18917.0
2017-01-17 11:40:00,35.78,35.8,35.73,35.76,12408.0,28.9197,28.9359,28.8793,28.9036,12408.0
2017-01-17 11:50:00,35.77,35.8,35.74,35.76,12008.0,28.9116,28.9359,28.8874,28.9036,12008.0
2017-01-17 12:00:00,35.76,35.82,35.72,35.77,25528.0,28.9036,28.952,28.8712,28.9116,25528.0
2017-01-17 12:10:00,35.77,35.77,35.71,35.76,13408.0,28.9116,28.9116,28.8631,28.9036,13408.0
2017-01-17 12:20:00,35.76,35.82,35.75,35.81,13030.0,28.9036,28.952,28.8955,28.944,13030.0
2017-01-17 12:30:00,35.81,35.83,35.78,35.78,11353.0,28.944,28.9601,28.9197,28.9197,11353.0
2017-01-17 12:40:00,35.78,35.81,35.76,35.77,14357.0,28.9197,28.944,28.9036,28.9116,14357.0
2017-01-17 12:50:00,35.77,35.78,35.72,35.74,16234.0,28.9116,28.9197,28.8712,28.8874,16234.0
2017-01-17 13:00:00,35.74,35.75,35.67,35.68,23779.0,28.8874,28.8955,28.8308,28.8389,23779.0
2017-01-17 13:10:00,35.68,35.75,35.67,35.75,22395.0,28.8389,28.8955,28.8308,28.8955,22395.0
2017-01-17 13:20:00,35.75,35.76,35.71,35.71,20086.0,28.8955,28.9036,28.8631,28.8631,20086.0
2017-01-17 13:30:00,35.71,35.73,35.7,35.73,14966.0,28.8631,28.8793,28.8551,28.8793,14966.0
2017-01-17 13:40:00,35.73,35.73,35.66,35.66,19351.0,28.8793,28.8793,28.8227,28.8227,19351.0
2017-01-17 13:50:00,35.65,35.67,35.62,35.67,22723.0,28.8146,28.8308,28.7904,28.8308,22723.0
2017-01-17 14:00:00,35.67,35.69,35.67,35.67,20551.0,28.8308,28.847,28.8308,28.8308,20551.0
2017-01-17 14:10:00,35.68,35.7,35.66,35.67,26991.0,28.8389,28.8551,28.8227,28.8308,26991.0
2017-01-17 14:20:00,35.66,35.67,35.57,35.59,16391.0,28.8227,28.8308,28.75,28.7661,16391.0
2017-01-17 14:30:00,35.59,35.6,35.51,35.53,24544.0,28.7661,28.7742,28.7015,28.7177,24544.0
2017-01-17 14:40:00,35.53,35.57,35.51,35.55,20660.0,28.7177,28.75,28.7015,28.7338,20660.0
2017-01-17 14:50:00,35.54,35.56,35.51,35.56,17189.0,28.7257,28.7419,28.7015,28.7419,17189.0
2017-01-17 15:00:00,35.57,35.57,35.51,35.51,23296.0,28.75,28.75,28.7015,28.7015,23296.0
2017-01-17 15:10:00,35.52,35.58,35.51,35.56,21700.0,28.7096,28.7581,28.7015,28.7419,21700.0
2017-01-17 15:20:00,35.55,35.56,35.48,35.48,28877.0,28.7338,28.7419,28.6772,28.6772,28877.0
2017-01-17 15:30:00,35.48,35.54,35.46,35.54,30176.0,28.6772,28.7257,28.6611,28.7257,30176.0
2017-01-17 15:40:00,35.53,35.56,35.51,35.56,36930.0,28.7177,28.7419,28.7015,28.7419,36930.0
2017-01-17 15:50:00,35.55,35.57,35.52,35.57,94251.0,28.7338,28.75,28.7096,28.75,94251.0
2017-01-18 09:30:00,35.7,35.72,35.41,35.56,31588.0,28.8551,28.8712,28.6207,28.7419,31588.0
2017-01-18 09:40:00,35.6,35.8,35.59,35.73,20574.0,28.7742,28.9359,28.7661,28.8793,20574.0
2017-01-18 09:50:00,35.75,35.85,35.73,35.84,26034.0,28.8955,28.9763,28.8793,28.9682,26034.0
2017-01-18 10:00:00,35.83,35.88,35.83,35.85,16083.0,28.9601,29.0005,28.9601,28.9763,16083.0
2017-01-18 10:10:00,35.86,35.92,35.81,35.87,23345.0,28.9844,29.0329,28.944,28.9925,23345.0
2017-01-18 10:20:00,35.89,35.93,35.75,35.75,26918.0,29.0086,29.041,28.8955,28.8955,26918.0
2017-01-18 10:30:00,35.75,35.79,35.73,35.79,25572.0,28.8955,28.9278,28.8793,28.9278,25572.0
2017-01-18 10:40:00,35.78,35.78,35.71,35.76,14780.0,28.9197,28.9197,28.8631,28.9036,14780.0
2017-01-18 10:50:00,35.76,35.86,35.74,35.83,17076.0,28.9036,28.9844,28.8874,28.9601,17076.0
2017-01-18 11:00:00,35.83,35.84,35.79,35.8,15560.0,28.9601,28.9682,28.9278,28.9359,15560.0
2017-01-18 11:10:00,35.8,35.8,35.72,35.72,15750.0,28.9359,28.9359,28.8712,28.8712,15750.0
2017-01-18 11:20:00,35.72,35.78,35.7,35.78,16818.0,28.8712,28.9197,28.8551,28.9197,16818.0
2017-01-18 11:30:00,35.78,35.83,35.75,35.75,28526.0,28.9197,28.9601,28.8955,28.8955,28526.0
2017-01-18 11:40:00,35.75,35.8,35.74,35.8,14229.0,28.8955,28.9359,28.8874,28.9359,14229.0
2017-01-18 11:50:00,35.8,35.8,35.66,35.67,23359.0,28.9359,28.9359,28.8227,28.8308,23359.0
2017-01-18 12:00:00,35.66,35.77,35.66,35.77,17173.0,28.8227,28.9116,28.8227,28.9116,17173.0
2017-01-18 12:10:00,35.77,35.79,35.74,35.75,15755.0,28.9116,28.9278,28.8874,28.8955,15755.0
2017-01-18 12:20:00,35.75,35.75,35.68,35.69,15667.0,28.8955,28.8955,28.8389,28.847,15667.0
2017-01-18 12:30:00,35.69,35.69,35.66,35.67,10743.0,28.847,28.847,28.8227,28.8308,10743.0
2017-01-18 12:40:00,35.67,35.69,35.64,35.65,10400.0,28.8308,28.847,28.8066,28.8146,10400.0
2017-01-18 12:50:00,35.65,35.65,35.61,35.64,24091.0,28.8146,28.8146,28.7823,28.8066,24091.0
2017-01-18 13:00:00,35.63,35.7,35.63,35.7,13826.0,28.7985,28.8551,28.7985,28.8551,13826.0
2017-01-18 13:10:00,35.69,35.7,35.67,35.68,10619.0,28.847,28.8551,28.8308,28.8389,10619.0
2017-01-18 13:20:00,35.68,35.69,35.65,35.68,13066.0,28.8389,28.847,28.8146,28.8389,13066.0
2017-01-18 13:30:00,35.68,35.78,35.67,35.77,36375.0,28.8389,28.9197,28.8308,28.9116,36375.0
2017-01-18 13:40:00,35.77,35.8,35.76,35.8,57186.0,28.9116,28.9359,28.9036,28.9359,57186.0
2017-01-18 13:50:00,35.79,35.8,35.78,35.78,9663.0,28.9278,28.9359,28.9197,28.9197,9663.0
2017-01-18 14:00:00,35.78,35.81,35.77,35.79,14008.0,28.9197,28.944,28.9116,28.9278,14008.0
2017-01-18 14:10:00,35.79,35.83,35.78,35.82,26810.0,28.9278,28.9601,28.9197,28.952,26810.0
2017-01-18 14:20:00,35.83,35.84,35.78,35.83,31665.0,28.9601,28.9682,28.9197,28.9601,31665.0
2017-01-18 14:30:00,35.83,35.84,35.8,35.83,24581.0,28.9601,28.9682,28.9359,28.9601,24581.0
2017-01-18 14:40:00,35.83,35.83,35.8,35.81,7592.0,28.9601,28.9601,28.9359,28.944,7592.0
2017-01-18 14:50:00,35.8,35.88,35.8,35.87,13609.0,28.9359,29.0005,28.9359,28.9925,13609.0
2017-01-18 15:00:00,35.87,35.88,35.82,35.86,12131.0,28.9925,29.0005,28.952,28.9844,12131.0
2017-01-18 15:10:00,35.86,35.89,35.85,35.89,12038.0,28.9844,29.0086,28.9763,29.0086,12038.0
2017-01-18 15:20:00,35.89,35.89,35.87,35.88,21582.0,29.0086,29.0086,28.9925,29.0005,21582.0
2017-01-18 15:30:00,35.88,35.88,35.84,35.87,26790.0,29.0005,29.0005,28.9682,28.9925,26790.0
2017-01-18 15:40:00,35.87,35.97,35.84,35.96,69193.0,28.9925,29.0733,28.9682,29.0652,69193.0
2017-01-18 15:50:00,35.96,36.0,35.96,35.99,196965.0,29.0652,29.0975,29.0652,29.0895,196965.0
2017-01-19 09:30:00,35.89,36.19,35.89,36.16,48372.0,29.0086,29.2511,29.0086,29.2269,48372.0
2017-01-19 09:40:00,36.14,36.19,36.04,36.06,41805.0,29.2107,29.2511,29.1299,29.146,41805.0
2017-01-19 09:50:00,36.05,36.15,36.04,36.15,49745.0,29.1379,29.2188,29.1299,29.2188,49745.0
2017-01-19 10:00:00,36.15,36.16,35.91,35.93,99770.0,29.2188,29.2269,29.0248,29.041,99770.0
2017-01-19 10:10:00,35.93,36.02,35.89,35.98,91584.0,29.041,29.1137,29.0086,29.0814,91584.0
2017-01-19 10:20:00,35.98,36.18,35.94,36.15,96057.0,29.0814,29.243,29.049,29.2188,96057.0
2017-01-19 10:30:00,36.16,36.17,36.05,36.09,51575.0,29.2269,29.2349,29.1379,29.1703,51575.0
2017-01-19 10:40:00,36.09,36.17,35.94,35.96,60607.0,29.1703,29.2349,29.049,29.0652,60607.0
2017-01-19 10:50:00,35.97,35.97,35.77,35.8,67825.0,29.0733,29.0733,28.9116,28.9359,67825.0
2017-01-19 11:00:00,35.79,35.93,35.76,35.87,61229.0,28.9278,29.041,28.9036,28.9925,61229.0
2017-01-19 11:10:00,35.87,36.06,35.87,36.06,39577.0,28.9925,29.146,28.9925,29.146,39577.0
2017-01-19 11:20:00,36.06,36.07,36.0,36.02,66912.0,29.146,29.1541,29.0975,29.1137,66912.0
2017-01-19 11:30:00,36.02,36.02,35.79,35.79,88858.0,29.1137,29.1137,28.9278,28.9278,88858.0
2017-01-19 11:40:00,35.81,35.98,35.79,35.97,64716.0,28.944,29.0814,28.9278,29.0733,64716.0
2017-01-19 11:50:00,35.97,36.01,35.96,35.98,31584.0,29.0733,29.1056,29.0652,29.0814,31584.0
2017-01-19 12:00:00,35.98,36.01,35.97,36.01,20358.0,29.0814,29.1056,29.0733,29.1056,20358.0
2017-01-19 12:10:00,36.01,36.05,36.01,36.04,24590.0,29.1056,29.1379,29.1056,29.1299,24590.0
2017-01-19 12:20:00,36.03,36.06,36.0,36.02,26972.0,29.1218,29.146,29.0975,29.1137,26972.0
2017-01-19 12:30:00,36.02,36.04,35.79,35.8,100512.0,29.1137,29.1299,28.9278,28.9359,100512.0
2017-01-19 12:40:00,35.79,35.82,35.71,35.82,96167.0,28.9278,28.952,28.8631,28.952,96167.0
2017-01-19 12:50:00,35.82,35.87,35.81,35.84,23846.0,28.952,28.9925,28.944,28.9682,23846.0
2017-01-19 13:00:00,35.84,35.91,35.81,35.89,39655.0,28.9682,29.0248,28.944,29.0086,39655.0
2017-01-19 13:10:00,35.9,35.93,35.88,35.9,26592.0,29.0167,29.041,29.0005,29.0167,26592.0
2017-01-19 13:20:00,35.9,35.92,35.87,35.88,19488.0,29.0167,29.0329,28.9925,29.0005,19488.0
2017-01-19 13:30:00,35.87,35.89,35.86,35.89,77780.0,28.9925,29.0086,28.9844,29.0086,77780.0
2017-01-19 13:40:00,35.9,35.9,35.87,35.87,21734.0,29.0167,29.0167,28.9925,28.9925,21734.0
2017-01-19 13:50:00,35.87,35.9,35.84,35.89,32428.0,28.9925,29.0167,28.9682,29.0086,32428.0
2017-01-19 14:00:00,35.89,35.93,35.83,35.84,37592.0,29.0086,29.041,28.9601,28.9682,37592.0
2017-01-19 14:10:00,35.84,35.85,35.69,35.69,93650.0,28.9682,28.9763,28.847,28.847,93650.0
2017-01-19 14:20:00,35.7,35.77,35.61,35.65,202357.0,28.8551,28.9116,28.7823,28.8146,202357.0
2017-01-19 14:30:00,35.65,35.71,35.61,35.71,91382.0,28.8146,28.8631,28.7823,28.8631,91382.0
2017-01-19 14:40:00,35.71,35.78,35.7,35.77,37075.0,28.8631,28.9197,28.8551,28.9116,37075.0
2017-01-19 14:50:00,35.76,35.79,35.7,35.7,32087.0,28.9036,28.9278,28.8551,28.8551,32087.0
2017-01-19 15:00:00,35.71,35.78,35.68,35.76,48041.0,28.8631,28.9197,28.8389,28.9036,48041.0
2017-01-19 15:10:00,35.76,35.87,35.75,35.84,43381.0,28.9036,28.9925,28.8955,28.9682,43381.0
2017-01-19 15:20:00,35.84,35.88,35.82,35.84,38546.0,28.9682,29.0005,28.952,28.9682,38546.0
2017-01-19 15:30:00,35.84,35.85,35.79,35.81,46468.0,28.9682,28.9763,28.9278,28.944,46468.0
2017-01-19 15:40:00,35.82,35.85,35.8,35.85,67566.0,28.952,28.9763,28.9359,28.9763,67566.0
2017-01-19 15:50:00,35.85,35.86,35.82,35.83,133901.0,28.9763,28.9844,28.952,28.9601,133901.0
2017-01-20 09:30:00,35.89,36.4,35.84,36.29,199247.0,29.0086,29.4208,28.9682,29.3319,199247.0
2017-01-20 09:40:00,36.28,36.3,36.06,36.07,31623.0,29.3239,29.34,29.146,29.1541,31623.0
2017-01-20 09:50:00,36.09,36.2,36.05,36.15,23311.0,29.1703,29.2592,29.1379,29.2188,23311.0
2017-01-20 10:00:00,36.16,36.2,36.11,36.13,28980.0,29.2269,29.2592,29.1864,29.2026,28980.0
2017-01-20 10:10:00,36.13,36.28,36.13,36.27,34778.0,29.2026,29.3239,29.2026,29.3158,34778.0
2017-01-20 10:20:00,36.25,36.28,36.16,36.17,28982.0,29.2996,29.3239,29.2269,29.2349,28982.0
2017-01-20 10:30:00,36.18,36.22,36.16,36.19,37860.0,29.243,29.2754,29.2269,29.2511,37860.0
2017-01-20 10:40:00,36.2,36.28,36.17,36.26,25672.0,29.2592,29.3239,29.2349,29.3077,25672.0
2017-01-20 10:50:00,36.26,36.32,36.25,36.31,26441.0,29.3077,29.3562,29.2996,29.3481,26441.0
2017-01-20 11:00:00,36.31,36.39,36.3,36.37,38440.0,29.3481,29.4128,29.34,29.3966,38440.0
2017-01-20 11:10:00,36.38,36.38,36.31,36.33,59055.0,29.4047,29.4047,29.3481,29.3643,59055.0
2017-01-20 11:20:00,36.33,36.33,36.21,36.27,59315.0,29.3643,29.3643,29.2673,29.3158,59315.0
2017-01-20 11:30:00,36.26,36.31,36.25,36.31,34607.0,29.3077,29.3481,29.2996,29.3481,34607.0
2017-01-20 11:40:00,36.3,36.31,36.25,36.26,34343.0,29.34,29.3481,29.2996,29.3077,34343.0
2017-01-20 11:50:00,36.26,36.26,36.21,36.26,34189.0,29.3077,29.3077,29.2673,29.3077,34189.0
2017-01-20 12:00:00,36.26,36.26,36.08,36.18,66326.0,29.3077,29.3077,29.1622,29.243,66326.0
2017-01-20 12:10:00,36.18,36.22,36.07,36.22,47518.0,29.243,29.2754,29.1541,29.2754,47518.0
2017-01-20 12:20:00,36.22,36.26,36.11,36.14,67370.0,29.2754,29.3077,29.1864,29.2107,67370.0
2017-01-20 12:30:00,36.14,36.15,36.08,36.14,58525.0,29.2107,29.2188,29.1622,29.2107,58525.0
2017-01-20 12:40:00,36.15,36.26,36.15,36.24,41001.0,29.2188,29.3077,29.2188,29.2915,41001.0
2017-01-20 12:50:00,36.23,36.26,36.19,36.25,34799.0,29.2834,29.3077,29.2511,29.2996,34799.0
2017-01-20 13:00:00,36.26,36.27,36.2,36.27,35127.0,29.3077,29.3158,29.2592,29.3158,35127.0
2017-01-20 13:10:00,36.27,36.42,36.26,36.4,91802.0,29.3158,29.437,29.3077,29.4208,91802.0
2017-01-20 13:20:00,36.4,36.45,36.34,36.43,78454.0,29.4208,29.4613,29.3723,29.4451,78454.0
2017-01-20 13:30:00,36.43,36.43,36.38,36.39,31981.0,29.4451,29.4451,29.4047,29.4128,31981.0
2017-01-20 13:40:00,36.39,36.5,36.39,36.45,39557.0,29.4128,29.5017,29.4128,29.4613,39557.0
2017-01-20 13:50:00,36.44,36.46,36.43,36.44,23121.0,29.4532,29.4693,29.4451,29.4532,23121.0
2017-01-20 14:00:00,36.44,36.44,36.33,36.33,22778.0,29.4532,29.4532,29.3643,29.3643,22778.0
2017-01-20 14:10:00,36.33,36.42,36.33,36.4,48645.0,29.3643,29.437,29.3643,29.4208,48645.0
2017-01-20 14:20:00,36.4,36.41,36.3,36.35,26869.0,29.4208,29.4289,29.34,29.3804,26869.0
2017-01-20 14:30:00,36.34,36.39,36.33,36.38,32126.0,29.3723,29.4128,29.3643,29.4047,32126.0
2017-01-20 14:40:00,36.37,36.43,36.36,36.39,32587.0,29.3966,29.4451,29.3885,29.4128,32587.0
2017-01-20 14:50:00,36.39,36.42,36.34,36.35,25643.0,29.4128,29.437,29.3723,29.3804,25643.0
2017-01-20 15:00:00,36.36,36.44,36.36,36.44,37267.0,29.3885,29.4532,29.3885,29.4532,37267.0
2017-01-20 15:10:00,36.44,36.47,36.39,36.41,36892.0,29.4532,29.4774,29.4128,29.4289,36892.0
2017-01-20 15:20:00,36.41,36.41,36.33,36.34,43135.0,29.4289,29.4289,29.3643,29.3723,43135.0
2017-01-20 15:30:00,36.34,36.37,36.32,36.35,55918.0,29.3723,29.3966,29.3562,29.3804,55918.0
2017-01-20 15:40:00,36.35,36.37,36.33,36.36,64875.0,29.3804,29.3966,29.3643,29.3885,64875.0
2017-01-20 15:50:00,36.35,36.38,36.31,36.37,157882.0,29.3804,29.4047,29.3481,29.3966,157882.0
2017-01-23 09:30:00,36.3,36.49,36.17,36.37,64055.0,29.34,29.4936,29.2349,29.3966,64055.0
2017-01-23 09:40:00,36.39,36.42,36.25,36.27,34242.0,29.4128,29.437,29.2996,29.3158,34242.0
2017-01-23 09:50:00,36.27,36.27,36.03,36.06,31014.0,29.3158,29.3158,29.1218,29.146,31014.0
2017-01-23 10:00:00,36.06,36.06,35.99,36.01,25323.0,29.146,29.146,29.0895,29.1056,25323.0
2017-01-23 10:10:00,36.01,36.04,35.97,36.0,49738.0,29.1056,29.1299,29.0733,29.0975,49738.0
2017-01-23 10:20:00,36.0,36.03,35.98,35.98,34857.0,29.0975,29.1218,29.0814,29.0814,34857.0
2017-01-23 10:30:00,35.98,36.02,35.94,36.02,46858.0,29.0814,29.1137,29.049,29.1137,46858.0
2017-01-23 10:40:00,36.01,36.04,36.0,36.02,33309.0,29.1056,29.1299,29.0975,29.1137,33309.0
2017-01-23 10:50:00,36.02,36.04,36.0,36.01,21635.0,29.1137,29.1299,29.0975,29.1056,21635.0
2017-01-23 11:00:00,36.01,36.05,36.0,36.04,20876.0,29.1056,29.1379,29.0975,29.1299,20876.0
2017-01-23 11:10:00,36.04,36.04,35.88,35.88,31638.0,29.1299,29.1299,29.0005,29.0005,31638.0
2017-01-23 11:20:00,35.87,35.9,35.84,35.85,33330.0,28.9925,29.0167,28.9682,28.9763,33330.0
2017-01-23 11:30:00,35.86,35.92,35.84,35.91,28187.0,28.9844,29.0329,28.9682,29.0248,28187.0
2017-01-23 11:40:00,35.91,35.93,35.8,35.83,28289.0,29.0248,29.041,28.9359,28.9601,28289.0
2017-01-23 11:50:00,35.83,35.83,35.77,35.82,18556.0,28.9601,28.9601,28.9116,28.952,18556.0
2017-01-23 12:00:00,35.82,35.83,35.77,35.78,21992.0,28.952,28.9601,28.9116,28.9197,21992.0
2017-01-23 12:10:00,35.78,35.82,35.78,35.82,14819.0,28.9197,28.952,28.9197,28.952,14819.0
2017-01-23 12:20:00,35.83,35.93,35.82,35.92,29147.0,28.9601,29.041,28.952,29.0329,29147.0
2017-01-23 12:30:00,35.93,35.96,35.93,35.95,13820.0,29.041,29.0652,29.041,29.0571,13820.0
2017-01-23 12:40:00,35.95,35.98,35.9,35.9,12910.0,29.0571,29.0814,29.0167,29.0167,12910.0
2017-01-23 12:50:00,35.91,35.96,35.88,35.95,35088.0,29.0248,29.0652,29.0005,29.0571,35088.0
2017-01-23 13:00:00,35.95,36.0,35.94,35.98,20518.0,29.0571,29.0975,29.049,29.0814,20518.0
2017-01-23 13:10:00,35.98,36.04,35.98,36.02,21003.0,29.0814,29.1299,29.0814,29.1137,21003.0
2017-01-23 13:20:00,36.02,36.04,35.98,35.99,18833.0,29.1137,29.1299,29.0814,29.0895,18833.0
2017-01-23 13:30:00,35.98,36.12,35.98,36.12,26146.0,29.0814,29.1945,29.0814,29.1945,26146.0
2017-01-23 13:40:00,36.12,36.12,36.05,36.06,19445.0,29.1945,29.1945,29.1379,29.146,19445.0
2017-01-23 13:50:00,36.06,36.07,35.96,35.98,21884.0,29.146,29.1541,29.0652,29.0814,21884.0
2017-01-23 14:00:00,35.98,36.02,35.98,35.98,24709.0,29.0814,29.1137,29.0814,29.0814,24709.0
2017-01-23 14:10:00,35.99,35.99,35.93,35.97,35691.0,29.0895,29.0895,29.041,29.0733,35691.0
2017-01-23 14:20:00,35.97,35.99,35.93,35.95,20378.0,29.0733,29.0895,29.041,29.0571,20378.0
2017-01-23 14:30:00,35.95,36.02,35.94,36.02,29180.0,29.0571,29.1137,29.049,29.1137,29180.0
2017-01-23 14:40:00,36.02,36.09,36.02,36.06,28416.0,29.1137,29.1703,29.1137,29.146,28416.0
2017-01-23 14:50:00,36.06,36.11,36.05,36.09,21449.0,29.146,29.1864,29.1379,29.1703,21449.0
2017-01-23 15:00:00,36.09,36.11,36.04,36.04,24215.0,29.1703,29.1864,29.1299,29.1299,24215.0
2017-01-23 15:10:00,36.05,36.09,36.01,36.09,22126.0,29.1379,29.1703,29.1056,29.1703,22126.0
2017-01-23 15:20:00,36.1,36.15,36.08,36.11,30052.0,29.1784,29.2188,29.1622,29.1864,30052.0
2017-01-23 15:30:00,36.11,36.17,36.09,36.16,36693.0,29.1864,29.2349,29.1703,29.2269,36693.0
2017-01-23 15:40:00,36.16,36.18,36.14,36.16,52788.0,29.2269,29.243,29.2107,29.2269,52788.0
2017-01-23 15:50:00,36.15,36.19,36.12,36.18,157344.0,29.2188,29.2511,29.1945,29.243,157344.0
2017-01-24 09:30:00,36.3,37.15,36.24,37.15,153690.0,29.34,30.027,29.2915,30.027,153690.0
2017-01-24 09:40:00,37.13,37.25,37.0,37.01,105553.0,30.0109,30.1079,29.9058,29.9139,105553.0
2017-01-24 09:50:00,37.03,37.03,36.94,37.0,57461.0,29.93,29.93,29.8573,29.9058,57461.0
2017-01-24 10:00:00,37.01,37.04,36.88,36.9,59155.0,29.9139,29.9381,29.8088,29.825,59155.0
2017-01-24 10:10:00,36.9,37.01,36.89,36.94,52202.0,29.825,29.9139,29.8169,29.8573,52202.0
2017-01-24 10:20:00,36.93,37.27,36.93,37.21,121176.0,29.8492,30.124,29.8492,30.0755,121176.0
2017-01-24 10:30:00,37.21,37.28,37.13,37.16,55186.0,30.0755,30.1321,30.0109,30.0351,55186.0
2017-01-24 10:40:00,37.16,37.18,37.11,37.16,35314.0,30.0351,30.0513,29.9947,30.0351,35314.0
2017-01-24 10:50:00,37.16,37.26,37.15,37.26,42803.0,30.0351,30.116,30.027,30.116,42803.0
2017-01-24 11:00:00,37.26,37.47,37.25,37.44,110375.0,30.116,30.2857,30.1079,30.2614,110375.0
2017-01-24 11:10:00,37.44,37.44,37.23,37.25,62467.0,30.2614,30.2614,30.0917,30.1079,62467.0
2017-01-24 11:20:00,37.26,37.3,37.17,37.18,44269.0,30.116,30.1483,30.0432,30.0513,44269.0
2017-01-24 11:30:00,37.2,37.34,37.19,37.28,62024.0,30.0675,30.1806,30.0594,30.1321,62024.0
2017-01-24 11:40:00,37.27,37.32,37.24,37.31,23869.0,30.124,30.1644,30.0998,30.1564,23869.0
2017-01-24 11:50:00,37.32,37.34,37.24,37.27,15541.0,30.1644,30.1806,30.0998,30.124,15541.0
2017-01-24 12:00:00,37.27,37.32,37.25,37.29,25811.0,30.124,30.1644,30.1079,30.1402,25811.0
2017-01-24 12:10:00,37.29,37.39,37.28,37.3,30275.0,30.1402,30.221,30.1321,30.1483,30275.0
2017-01-24 12:20:00,37.31,37.37,37.3,37.34,29645.0,30.1564,30.2049,30.1483,30.1806,29645.0
2017-01-24 12:30:00,37.33,37.42,37.31,37.37,43901.0,30.1725,30.2453,30.1564,30.2049,43901.0
2017-01-24 12:40:00,37.38,37.43,37.34,37.43,49285.0,30.2129,30.2534,30.1806,30.2534,49285.0
2017-01-24 12:50:00,37.43,37.45,37.4,37.41,32288.0,30.2534,30.2695,30.2291,30.2372,32288.0
2017-01-24 13:00:00,37.41,37.48,37.38,37.44,39867.0,30.2372,30.2938,30.2129,30.2614,39867.0
2017-01-24 13:10:00,37.44,37.48,37.4,37.48,35801.0,30.2614,30.2938,30.2291,30.2938,35801.0
2017-01-24 13:20:00,37.48,37.5,37.45,37.5,28220.0,30.2938,30.3099,30.2695,30.3099,28220.0
2017-01-24 13:30:00,37.5,37.55,37.47,37.47,47028.0,30.3099,30.3503,30.2857,30.2857,47028.0
2017-01-24 13:40:00,37.47,37.51,37.45,37.49,29947.0,30.2857,30.318,30.2695,30.3019,29947.0
2017-01-24 13:50:00,37.48,37.49,37.44,37.49,53552.0,30.2938,30.3019,30.2614,30.3019,53552.0
2017-01-24 14:00:00,37.48,37.5,37.44,37.45,48773.0,30.2938,30.3099,30.2614,30.2695,48773.0
2017-01-24 14:10:00,37.45,37.54,37.43,37.54,32171.0,30.2695,30.3423,30.2534,30.3423,32171.0
2017-01-24 14:20:00,37.54,37.54,37.44,37.45,36646.0,30.3423,30.3423,30.2614,30.2695,36646.0
2017-01-24 14:30:00,37.44,37.5,37.42,37.43,54249.0,30.2614,30.3099,30.2453,30.2534,54249.0
2017-01-24 14:40:00,37.43,37.49,37.42,37.48,53152.0,30.2534,30.3019,30.2453,30.2938,53152.0
2017-01-24 14:50:00,37.48,37.56,37.48,37.55,35151.0,30.2938,30.3584,30.2938,30.3503,35151.0
2017-01-24 15:00:00,37.56,37.66,37.5,37.54,51348.0,30.3584,30.4393,30.3099,30.3423,51348.0
2017-01-24 15:10:00,37.55,37.56,37.47,37.47,48664.0,30.3503,30.3584,30.2857,30.2857,48664.0
2017-01-24 15:20:00,37.47,37.52,37.46,37.5,63621.0,30.2857,30.3261,30.2776,30.3099,63621.0
2017-01-24 15:30:00,37.5,37.55,37.48,37.49,82552.0,30.3099,30.3503,30.2938,30.3019,82552.0
2017-01-24 15:40:00,37.5,37.54,37.49,37.51,116063.0,30.3099,30.3423,30.3019,30.318,116063.0
2017-01-24 15:50:00,37.5,37.56,37.49,37.53,424145.0,30.3099,30.3584,30.3019,30.3342,424145.0
2017-01-25 09:30:00,37.93,38.5,37.77,38.07,231166.0,30.6575,31.1182,30.5282,30.7706,231166.0
2017-01-25 09:40:00,38.08,38.32,38.05,38.32,55998.0,30.7787,30.9727,30.7545,30.9727,55998.0
2017-01-25 09:50:00,38.31,38.46,38.25,38.45,89311.0,30.9646,31.0859,30.9161,31.0778,89311.0
2017-01-25 10:00:00,38.44,38.45,38.35,38.39,97984.0,31.0697,31.0778,30.997,31.0293,97984.0
2017-01-25 10:10:00,38.38,38.4,38.24,38.25,134536.0,31.0212,31.0374,30.908,30.9161,134536.0
2017-01-25 10:20:00,38.25,38.32,38.19,38.31,110243.0,30.9161,30.9727,30.8676,30.9646,110243.0
2017-01-25 10:30:00,38.31,38.33,38.24,38.24,89058.0,30.9646,30.9808,30.908,30.908,89058.0
2017-01-25 10:40:00,38.23,38.25,38.19,38.2,68241.0,30.9,30.9161,30.8676,30.8757,68241.0
2017-01-25 10:50:00,38.2,38.23,38.15,38.16,66424.0,30.8757,30.9,30.8353,30.8434,66424.0
2017-01-25 11:00:00,38.16,38.2,38.13,38.17,51618.0,30.8434,30.8757,30.8191,30.8515,51618.0
2017-01-25 11:10:00,38.16,38.17,38.07,38.13,54949.0,30.8434,30.8515,30.7706,30.8191,54949.0
2017-01-25 11:20:00,38.12,38.12,38.06,38.09,43921.0,30.8111,30.8111,30.7626,30.7868,43921.0
2017-01-25 11:30:00,38.08,38.19,38.05,38.17,67697.0,30.7787,30.8676,30.7545,30.8515,67697.0
2017-01-25 11:40:00,38.18,38.23,38.17,38.22,40165.0,30.8596,30.9,30.8515,30.8919,40165.0
2017-01-25 11:50:00,38.22,38.22,38.08,38.15,81327.0,30.8919,30.8919,30.7787,30.8353,81327.0
2017-01-25 12:00:00,38.14,38.15,38.09,38.1,41880.0,30.8272,30.8353,30.7868,30.7949,41880.0
2017-01-25 12:10:00,38.11,38.17,38.09,38.13,39750.0,30.803,30.8515,30.7868,30.8191,39750.0
2017-01-25 12:20:00,38.13,38.16,38.1,38.11,48258.0,30.8191,30.8434,30.7949,30.803,48258.0
2017-01-25 12:30:00,38.11,38.17,38.1,38.16,31041.0,30.803,30.8515,30.7949,30.8434,31041.0
2017-01-25 12:40:00,38.15,38.17,38.13,38.15,55629.0,30.8353,30.8515,30.8191,30.8353,55629.0
2017-01-25 12:50:00,38.16,38.17,38.14,38.16,27085.0,30.8434,30.8515,30.8272,30.8434,27085.0
2017-01-25 13:00:00,38.16,38.2,38.15,38.2,40282.0,30.8434,30.8757,30.8353,30.8757,40282.0
2017-01-25 13:10:00,38.2,38.23,38.19,38.22,41300.0,30.8757,30.9,30.8676,30.8919,41300.0
2017-01-25 13:20:00,38.22,38.22,38.16,38.17,40669.0,30.8919,30.8919,30.8434,30.8515,40669.0
2017-01-25 13:30:00,38.17,38.2,38.14,38.19,46431.0,30.8515,30.8757,30.8272,30.8676,46431.0
2017-01-25 13:40:00,38.19,38.24,38.15,38.16,43751.0,30.8676,30.908,30.8353,30.8434,43751.0
2017-01-25 13:50:00,38.17,38.27,38.16,38.26,41199.0,30.8515,30.9323,30.8434,30.9242,41199.0
2017-01-25 14:00:00,38.26,38.27,38.24,38.25,55918.0,30.9242,30.9323,30.908,30.9161,55918.0
2017-01-25 14:10:00,38.26,38.26,38.23,38.24,35178.0,30.9242,30.9242,30.9,30.908,35178.0
2017-01-25 14:20:00,38.24,38.24,38.1,38.11,67074.0,30.908,30.908,30.7949,30.803,67074.0
2017-01-25 14:30:00,38.1,38.13,38.08,38.09,85209.0,30.7949,30.8191,30.7787,30.7868,85209.0
2017-01-25 14:40:00,38.09,38.09,37.98,37.99,38334.0,30.7868,30.7868,30.6979,30.706,38334.0
2017-01-25 14:50:00,37.98,38.0,37.91,37.91,37418.0,30.6979,30.7141,30.6413,30.6413,37418.0
2017-01-25 15:00:00,37.9,37.93,37.84,37.9,54306.0,30.6332,30.6575,30.5847,30.6332,54306.0
2017-01-25 15:10:00,37.9,37.92,37.84,37.87,54033.0,30.6332,30.6494,30.5847,30.609,54033.0
2017-01-25 15:20:00,37.86,37.96,37.86,37.95,45555.0,30.6009,30.6817,30.6009,30.6737,45555.0
2017-01-25 15:30:00,37.95,37.96,37.88,37.89,111549.0,30.6737,30.6817,30.6171,30.6252,111549.0
2017-01-25 15:40:00,37.9,37.96,37.89,37.92,117208.0,30.6332,30.6817,30.6252,30.6494,117208.0
2017-01-25 15:50:00,37.92,37.97,37.91,37.95,226024.0,30.6494,30.6898,30.6413,30.6737,226024.0
2017-01-26 09:30:00,38.02,38.13,37.8,37.98,29914.0,30.7302,30.8191,30.5524,30.6979,29914.0
2017-01-26 09:40:00,37.98,38.04,37.89,37.95,26013.0,30.6979,30.7464,30.6252,30.6737,26013.0
2017-01-26 09:50:00,37.96,38.01,37.92,37.98,23161.0,30.6817,30.7221,30.6494,30.6979,23161.0
2017-01-26 10:00:00,37.97,37.97,37.78,37.83,50785.0,30.6898,30.6898,30.5362,30.5767,50785.0
2017-01-26 10:10:00,37.83,37.88,37.66,37.67,36431.0,30.5767,30.6171,30.4393,30.4473,36431.0
2017-01-26 10:20:00,37.67,37.67,37.51,37.55,21268.0,30.4473,30.4473,30.318,30.3503,21268.0
2017-01-26 10:30:00,37.55,37.65,37.54,37.62,20010.0,30.3503,30.4312,30.3423,30.4069,20010.0
2017-01-26 10:40:00,37.63,37.66,37.46,37.49,32874.0,30.415,30.4393,30.2776,30.3019,32874.0
2017-01-26 10:50:00,37.49,37.52,37.45,37.47,26124.0,30.3019,30.3261,30.2695,30.2857,26124.0
2017-01-26 11:00:00,37.47,37.51,37.41,37.48,51486.0,30.2857,30.318,30.2372,30.2938,51486.0
2017-01-26 11:10:00,37.48,37.58,37.46,37.48,46795.0,30.2938,30.3746,30.2776,30.2938,46795.0
2017-01-26 11:20:00,37.47,37.54,37.45,37.53,25600.0,30.2857,30.3423,30.2695,30.3342,25600.0
2017-01-26 11:30:00,37.54,37.54,37.42,37.47,32668.0,30.3423,30.3423,30.2453,30.2857,32668.0
2017-01-26 11:40:00,37.47,37.5,37.44,37.47,21318.0,30.2857,30.3099,30.2614,30.2857,21318.0
2017-01-26 11:50:00,37.47,37.47,37.38,37.39,29848.0,30.2857,30.2857,30.2129,30.221,29848.0
2017-01-26 12:00:00,37.38,37.45,37.33,37.45,37756.0,30.2129,30.2695,30.1725,30.2695,37756.0
2017-01-26 12:10:00,37.45,37.53,37.44,37.52,35695.0,30.2695,30.3342,30.2614,30.3261,35695.0
2017-01-26 12:20:00,37.52,37.53,37.46,37.48,27231.0,30.3261,30.3342,30.2776,30.2938,27231.0
2017-01-26 12:30:00,37.47,37.47,37.35,37.4,18768.0,30.2857,30.2857,30.1887,30.2291,18768.0
2017-01-26 12:40:00,37.4,37.41,37.33,37.36,14716.0,30.2291,30.2372,30.1725,30.1968,14716.0
2017-01-26 12:50:00,37.36,37.38,37.29,37.31,26531.0,30.1968,30.2129,30.1402,30.1564,26531.0
2017-01-26 13:00:00,37.32,37.47,37.28,37.47,42271.0,30.1644,30.2857,30.1321,30.2857,42271.0
2017-01-26 13:10:00,37.46,37.5,37.45,37.47,20027.0,30.2776,30.3099,30.2695,30.2857,20027.0
2017-01-26 13:20:00,37.47,37.48,37.38,37.41,26253.0,30.2857,30.2938,30.2129,30.2372,26253.0
2017-01-26 13:30:00,37.41,37.44,37.34,37.42,35596.0,30.2372,30.2614,30.1806,30.2453,35596.0
2017-01-26 13:40:00,37.42,37.44,37.3,37.3,19041.0,30.2453,30.2614,30.1483,30.1483,19041.0
2017-01-26 13:50:00,37.31,37.34,37.26,37.28,27203.0,30.1564,30.1806,30.116,30.1321,27203.0
2017-01-26 14:00:00,37.29,37.3,37.25,37.29,51744.0,30.1402,30.1483,30.1079,30.1402,51744.0
2017-01-26 14:10:00,37.29,37.45,37.29,37.42,50771.0,30.1402,30.2695,30.1402,30.2453,50771.0
2017-01-26 14:20:00,37.42,37.59,37.42,37.59,68299.0,30.2453,30.3827,30.2453,30.3827,68299.0
2017-01-26 14:30:00,37.58,37.59,37.54,37.55,33200.0,30.3746,30.3827,30.3423,30.3503,33200.0
2017-01-26 14:40:00,37.55,37.6,37.54,37.58,33997.0,30.3503,30.3908,30.3423,30.3746,33997.0
2017-01-26 14:50:00,37.58,37.62,37.56,37.58,45806.0,30.3746,30.4069,30.3584,30.3746,45806.0
2017-01-26 15:00:00,37.58,37.58,37.51,37.52,42289.0,30.3746,30.3746,30.318,30.3261,42289.0
2017-01-26 15:10:00,37.52,37.58,37.5,37.52,49134.0,30.3261,30.3746,30.3099,30.3261,49134.0
2017-01-26 15:20:00,37.52,37.57,37.49,37.53,40521.0,30.3261,30.3665,30.3019,30.3342,40521.0
2017-01-26 15:30:00,37.54,37.67,37.53,37.64,102783.0,30.3423,30.4473,30.3342,30.4231,102783.0
2017-01-26 15:40:00,37.63,37.65,37.54,37.57,96075.0,30.415,30.4312,30.3423,30.3665,96075.0
2017-01-26 15:50:00,37.57,37.63,37.54,37.61,196819.0,30.3665,30.415,30.3423,30.3988,196819.0
2017-01-27 09:30:00,37.71,37.71,37.3,37.45,35151.0,30.4797,30.4797,30.1483,30.2695,35151.0
2017-01-27 09:40:00,37.43,37.55,37.39,37.4,24239.0,30.2534,30.3503,30.221,30.2291,24239.0
2017-01-27 09:50:00,37.39,37.52,37.37,37.44,28296.0,30.221,30.3261,30.2049,30.2614,28296.0
2017-01-27 10:00:00,37.44,37.59,37.44,37.53,35155.0,30.2614,30.3827,30.2614,30.3342,35155.0
2017-01-27 10:10:00,37.53,37.62,37.51,37.62,27924.0,30.3342,30.4069,30.318,30.4069,27924.0
2017-01-27 10:20:00,37.62,37.71,37.57,37.69,45014.0,30.4069,30.4797,30.3665,30.4635,45014.0
2017-01-27 10:30:00,37.69,37.75,37.68,37.68,47169.0,30.4635,30.512,30.4554,30.4554,47169.0
2017-01-27 10:40:00,37.68,37.73,37.65,37.68,42845.0,30.4554,30.4958,30.4312,30.4554,42845.0
2017-01-27 10:50:00,37.68,37.68,37.54,37.55,32475.0,30.4554,30.4554,30.3423,30.3503,32475.0
2017-01-27 11:00:00,37.56,37.61,37.55,37.58,31056.0,30.3584,30.3988,30.3503,30.3746,31056.0
2017-01-27 11:10:00,37.58,37.61,37.52,37.54,26898.0,30.3746,30.3988,30.3261,30.3423,26898.0
2017-01-27 11:20:00,37.55,37.61,37.52,37.57,34895.0,30.3503,30.3988,30.3261,30.3665,34895.0
2017-01-27 11:30:00,37.58,37.59,37.51,37.52,28832.0,30.3746,30.3827,30.318,30.3261,28832.0
2017-01-27 11:40:00,37.52,37.62,37.52,37.61,26868.0,30.3261,30.4069,30.3261,30.3988,26868.0
2017-01-27 11:50:00,37.6,37.62,37.56,37.6,50414.0,30.3908,30.4069,30.3584,30.3908,50414.0
2017-01-27 12:00:00,37.6,37.71,37.6,37.62,112269.0,30.3908,30.4797,30.3908,30.4069,112269.0
2017-01-27 12:10:00,37.61,37.72,37.61,37.67,39325.0,30.3988,30.4878,30.3988,30.4473,39325.0
2017-01-27 12:20:00,37.66,37.7,37.64,37.65,50619.0,30.4393,30.4716,30.4231,30.4312,50619.0
2017-01-27 12:30:00,37.64,37.7,37.63,37.68,55666.0,30.4231,30.4716,30.415,30.4554,55666.0
2017-01-27 12:40:00,37.67,37.69,37.66,37.69,33876.0,30.4473,30.4635,30.4393,30.4635,33876.0
2017-01-27 12:50:00,37.7,37.78,37.68,37.77,27233.0,30.4716,30.5362,30.4554,30.5282,27233.0
2017-01-27 13:00:00,37.77,37.8,37.74,37.79,20711.0,30.5282,30.5524,30.5039,30.5443,20711.0
2017-01-27 13:10:00,37.78,37.82,37.77,37.82,32367.0,30.5362,30.5686,30.5282,30.5686,32367.0
2017-01-27 13:20:00,37.81,37.84,37.81,37.84,16207.0,30.5605,30.5847,30.5605,30.5847,16207.0
2017-01-27 13:30:00,37.84,37.85,37.79,37.82,24733.0,30.5847,30.5928,30.5443,30.5686,24733.0
2017-01-27 13:40:00,37.82,37.87,37.82,37.84,21012.0,30.5686,30.609,30.5686,30.5847,21012.0
2017-01-27 13:50:00,37.83,37.83,37.75,37.76,24345.0,30.5767,30.5767,30.512,30.5201,24345.0
2017-01-27 14:00:00,37.75,37.78,37.73,37.77,28066.0,30.512,30.5362,30.4958,30.5282,28066.0
2017-01-27 14:10:00,37.77,37.78,37.71,37.71,33240.0,30.5282,30.5362,30.4797,30.4797,33240.0
2017-01-27 14:20:00,37.71,37.82,37.71,37.81,41543.0,30.4797,30.5686,30.4797,30.5605,41543.0
2017-01-27 14:30:00,37.81,37.82,37.75,37.75,23478.0,30.5605,30.5686,30.512,30.512,23478.0
2017-01-27 14:40:00,37.75,37.78,37.75,37.75,44568.0,30.512,30.5362,30.512,30.512,44568.0
2017-01-27 14:50:00,37.76,37.77,37.75,37.76,32114.0,30.5201,30.5282,30.512,30.5201,32114.0
2017-01-27 15:00:00,37.75,37.76,37.67,37.69,37857.0,30.512,30.5201,30.4473,30.4635,37857.0
2017-01-27 15:10:00,37.68,37.73,37.66,37.72,57822.0,30.4554,30.4958,30.4393,30.4878,57822.0
2017-01-27 15:20:00,37.72,37.73,37.63,37.65,44534.0,30.4878,30.4958,30.415,30.4312,44534.0
2017-01-27 15:30:00,37.64,37.7,37.62,37.69,52268.0,30.4231,30.4716,30.4069,30.4635,52268.0
2017-01-27 15:40:00,37.68,37.71,37.67,37.7,48444.0,30.4554,30.4797,30.4473,30.4716,48444.0
2017-01-27 15:50:00,37.7,37.77,37.68,37.76,198364.0,30.4716,30.5282,30.4554,30.5201,198364.0
2017-01-30 09:30:00,38.51,38.97,38.06,38.65,281893.0,31.1263,31.4981,30.7626,31.2394,281893.0
2017-01-30 09:40:00,38.6,38.73,38.2,38.22,115122.0,31.199,31.3041,30.8757,30.8919,115122.0
2017-01-30 09:50:00,38.23,38.54,38.15,38.49,96150.0,30.9,31.1505,30.8353,31.1101,96150.0
2017-01-30 10:00:00,38.5,38.67,38.45,38.55,116580.0,31.1182,31.2556,31.0778,31.1586,116580.0
2017-01-30 10:10:00,38.55,38.57,38.33,38.33,88442.0,31.1586,31.1748,30.9808,30.9808,88442.0
2017-01-30 10:20:00,38.33,38.41,38.31,38.34,80878.0,30.9808,31.0455,30.9646,30.9889,80878.0
2017-01-30 10:30:00,38.33,38.33,38.14,38.16,84796.0,30.9808,30.9808,30.8272,30.8434,84796.0
2017-01-30 10:40:00,38.15,38.19,38.11,38.14,62322.0,30.8353,30.8676,30.803,30.8272,62322.0
2017-01-30 10:50:00,38.13,38.14,38.08,38.13,49980.0,30.8191,30.8272,30.7787,30.8191,49980.0
2017-01-30 11:00:00,38.12,38.23,38.08,38.23,46797.0,30.8111,30.9,30.7787,30.9,46797.0
2017-01-30 11:10:00,38.22,38.32,38.21,38.24,65945.0,30.8919,30.9727,30.8838,30.908,65945.0
2017-01-30 11:20:00,38.23,38.25,38.13,38.13,38739.0,30.9,30.9161,30.8191,30.8191,38739.0
2017-01-30 11:30:00,38.14,38.24,38.13,38.21,64295.0,30.8272,30.908,30.8191,30.8838,64295.0
2017-01-30 11:40:00,38.22,38.27,38.2,38.23,45326.0,30.8919,30.9323,30.8757,30.9,45326.0
2017-01-30 11:50:00,38.24,38.28,38.12,38.15,44547.0,30.908,30.9404,30.8111,30.8353,44547.0
2017-01-30 12:00:00,38.14,38.16,38.07,38.1,33739.0,30.8272,30.8434,30.7706,30.7949,33739.0
2017-01-30 12:10:00,38.11,38.11,38.02,38.07,40809.0,30.803,30.803,30.7302,30.7706,40809.0
2017-01-30 12:20:00,38.08,38.13,38.04,38.06,38730.0,30.7787,30.8191,30.7464,30.7626,38730.0
2017-01-30 12:30:00,38.06,38.1,38.04,38.06,50064.0,30.7626,30.7949,30.7464,30.7626,50064.0
2017-01-30 12:40:00,38.05,38.05,37.99,38.03,25700.0,30.7545,30.7545,30.706,30.7383,25700.0
2017-01-30 12:50:00,38.02,38.07,38.0,38.04,53812.0,30.7302,30.7706,30.7141,30.7464,53812.0
2017-01-30 13:00:00,38.04,38.11,38.01,38.08,47054.0,30.7464,30.803,30.7221,30.7787,47054.0
2017-01-30 13:10:00,38.09,38.09,37.96,37.96,31786.0,30.7868,30.7868,30.6817,30.6817,31786.0
2017-01-30 13:20:00,37.98,37.98,37.93,37.94,57115.0,30.6979,30.6979,30.6575,30.6656,57115.0
2017-01-30 13:30:00,37.95,37.96,37.88,37.89,42760.0,30.6737,30.6817,30.6171,30.6252,42760.0
2017-01-30 13:40:00,37.89,37.94,37.87,37.92,25154.0,30.6252,30.6656,30.609,30.6494,25154.0
2017-01-30 13:50:00,37.91,37.95,37.88,37.95,30901.0,30.6413,30.6737,30.6171,30.6737,30901.0
2017-01-30 14:00:00,37.95,38.01,37.95,38.0,54890.0,30.6737,30.7221,30.6737,30.7141,54890.0
2017-01-30 14:10:00,38.01,38.05,38.0,38.01,37084.0,30.7221,30.7545,30.7141,30.7221,37084.0
2017-01-30 14:20:00,38.01,38.13,37.99,38.13,60082.0,30.7221,30.8191,30.706,30.8191,60082.0
2017-01-30 14:30:00,38.12,38.33,38.11,38.29,116546.0,30.8111,30.9808,30.803,30.9485,116546.0
2017-01-30 14:40:00,38.28,38.37,38.25,38.33,109237.0,30.9404,31.0131,30.9161,30.9808,109237.0
2017-01-30 14:50:00,38.33,38.42,38.32,38.4,76113.0,30.9808,31.0535,30.9727,31.0374,76113.0
2017-01-30 15:00:00,38.4,38.4,38.15,38.16,89020.0,31.0374,31.0374,30.8353,30.8434,89020.0
2017-01-30 15:10:00,38.16,38.23,38.15,38.22,52053.0,30.8434,30.9,30.8353,30.8919,52053.0
2017-01-30 15:20:00,38.23,38.23,38.08,38.1,60639.0,30.9,30.9,30.7787,30.7949,60639.0
2017-01-30 15:30:00,38.1,38.16,38.04,38.05,91821.0,30.7949,30.8434,30.7464,30.7545,91821.0
2017-01-30 15:40:00,38.05,38.15,38.03,38.1,120065.0,30.7545,30.8353,30.7383,30.7949,120065.0
2017-01-30 15:50:00,38.11,38.15,38.05,38.07,390488.0,30.803,30.8353,30.7545,30.7706,390488.0
2017-01-31 09:30:00,37.85,37.96,37.72,37.86,43035.0,30.5928,30.6817,30.4878,30.6009,43035.0
2017-01-31 09:40:00,37.84,37.86,37.65,37.66,16751.0,30.5847,30.6009,30.4312,30.4393,16751.0
2017-01-31 09:50:00,37.65,37.66,37.53,37.66,26678.0,30.4312,30.4393,30.3342,30.4393,26678.0
2017-01-31 10:00:00,37.66,37.66,37.48,37.59,36566.0,30.4393,30.4393,30.2938,30.3827,36566.0
2017-01-31 10:10:00,37.6,37.65,37.51,37.6,21577.0,30.3908,30.4312,30.318,30.3908,21577.0
2017-01-31 10:20:00,37.62,37.72,37.58,37.58,85653.0,30.4069,30.4878,30.3746,30.3746,85653.0
2017-01-31 10:30:00,37.59,37.74,37.59,37.72,31155.0,30.3827,30.5039,30.3827,30.4878,31155.0
2017-01-31 10:40:00,37.73,37.73,37.6,37.62,37973.0,30.4958,30.4958,30.3908,30.4069,37973.0
2017-01-31 10:50:00,37.62,37.66,37.6,37.65,22834.0,30.4069,30.4393,30.3908,30.4312,22834.0
2017-01-31 11:00:00,37.66,37.71,37.63,37.63,32931.0,30.4393,30.4797,30.415,30.415,32931.0
2017-01-31 11:10:00,37.63,37.69,37.63,37.67,29359.0,30.415,30.4635,30.415,30.4473,29359.0
2017-01-31 11:20:00,37.67,37.7,37.57,37.58,14040.0,30.4473,30.4716,30.3665,30.3746,14040.0
2017-01-31 11:30:00,37.59,37.62,37.54,37.59,37015.0,30.3827,30.4069,30.3423,30.3827,37015.0
2017-01-31 11:40:00,37.59,37.64,37.59,37.6,26594.0,30.3827,30.4231,30.3827,30.3908,26594.0
2017-01-31 11:50:00,37.6,37.62,37.58,37.61,42132.0,30.3908,30.4069,30.3746,30.3988,42132.0
2017-01-31 12:00:00,37.61,37.66,37.58,37.66,21133.0,30.3988,30.4393,30.3746,30.4393,21133.0
2017-01-31 12:10:00,37.66,37.73,37.64,37.72,29563.0,30.4393,30.4958,30.4231,30.4878,29563.0
2017-01-31 12:20:00,37.72,37.78,37.72,37.77,30363.0,30.4878,30.5362,30.4878,30.5282,30363.0
2017-01-31 12:30:00,37.79,37.81,37.77,37.79,55285.0,30.5443,30.5605,30.5282,30.5443,55285.0
2017-01-31 12:40:00,37.79,37.81,37.78,37.79,13365.0,30.5443,30.5605,30.5362,30.5443,13365.0
2017-01-31 12:50:00,37.79,37.88,37.76,37.87,29340.0,30.5443,30.6171,30.5201,30.609,29340.0
2017-01-31 13:00:00,37.87,37.87,37.78,37.8,15991.0,30.609,30.609,30.5362,30.5524,15991.0
2017-01-31 13:10:00,37.8,37.8,37.73,37.77,22891.0,30.5524,30.5524,30.4958,30.5282,22891.0
2017-01-31 13:20:00,37.78,37.93,37.77,37.93,28782.0,30.5362,30.6575,30.5282,30.6575,28782.0
2017-01-31 13:30:00,37.93,37.95,37.86,37.92,82912.0,30.6575,30.6737,30.6009,30.6494,82912.0
2017-01-31 13:40:00,37.91,37.93,37.87,37.9,32387.0,30.6413,30.6575,30.609,30.6332,32387.0
2017-01-31 13:50:00,37.91,37.93,37.87,37.9,34964.0,30.6413,30.6575,30.609,30.6332,34964.0
2017-01-31 14:00:00,37.9,37.93,37.89,37.93,27714.0,30.6332,30.6575,30.6252,30.6575,27714.0
2017-01-31 14:10:00,37.92,38.0,37.91,37.98,30290.0,30.6494,30.7141,30.6413,30.6979,30290.0
2017-01-31 14:20:00,37.98,38.05,37.98,38.05,20985.0,30.6979,30.7545,30.6979,30.7545,20985.0
2017-01-31 14:30:00,38.05,38.12,38.03,38.12,29592.0,30.7545,30.8111,30.7383,30.8111,29592.0
2017-01-31 14:40:00,38.11,38.24,38.11,38.24,36863.0,30.803,30.908,30.803,30.908,36863.0
2017-01-31 14:50:00,38.24,38.27,38.2,38.24,59317.0,30.908,30.9323,30.8757,30.908,59317.0
2017-01-31 15:00:00,38.25,38.3,38.23,38.29,60012.0,30.9161,30.9565,30.9,30.9485,60012.0
2017-01-31 15:10:00,38.3,38.41,38.29,38.33,60996.0,30.9565,31.0455,30.9485,30.9808,60996.0
2017-01-31 15:20:00,38.34,38.41,38.34,38.35,52107.0,30.9889,31.0455,30.9889,30.997,52107.0
2017-01-31 15:30:00,38.35,38.42,38.34,38.38,68287.0,30.997,31.0535,30.9889,31.0212,68287.0
2017-01-31 15:40:00,38.39,38.42,38.37,38.39,84678.0,31.0293,31.0535,31.0131,31.0293,84678.0
2017-01-31 15:50:00,38.39,38.4,38.27,38.33,268810.0,31.0293,31.0374,30.9323,30.9808,268810.0
2017-02-01 09:30:00,38.55,38.7,38.29,38.59,66752.0,31.1586,31.2799,30.9485,31.1909,66752.0
2017-02-01 09:40:00,38.59,38.66,38.44,38.48,27440.0,31.1909,31.2475,31.0697,31.102,27440.0
2017-02-01 09:50:00,38.5,38.53,38.32,38.34,34309.0,31.1182,31.1424,30.9727,30.9889,34309.0
2017-02-01 10:00:00,38.35,38.41,38.22,38.32,52395.0,30.997,31.0455,30.8919,30.9727,52395.0
2017-02-01 10:10:00,38.34,38.37,38.24,38.36,60795.0,30.9889,31.0131,30.908,31.005,60795.0
2017-02-01 10:20:00,38.37,38.41,38.29,38.33,21775.0,31.0131,31.0455,30.9485,30.9808,21775.0
2017-02-01 10:30:00,38.34,38.4,38.2,38.2,34948.0,30.9889,31.0374,30.8757,30.8757,34948.0
2017-02-01 10:40:00,38.21,38.37,38.2,38.24,76561.0,30.8838,31.0131,30.8757,30.908,76561.0
2017-02-01 10:50:00,38.25,38.34,38.23,38.24,28981.0,30.9161,30.9889,30.9,30.908,28981.0
2017-02-01 11:00:00,38.24,38.37,38.24,38.32,30580.0,30.908,31.0131,30.908,30.9727,30580.0
2017-02-01 11:10:00,38.32,38.33,38.24,38.25,41653.0,30.9727,30.9808,30.908,30.9161,41653.0
2017-02-01 11:20:00,38.25,38.25,38.05,38.07,36272.0,30.9161,30.9161,30.7545,30.7706,36272.0
2017-02-01 11:30:00,38.06,38.09,37.95,37.98,31206.0,30.7626,30.7868,30.6737,30.6979,31206.0
2017-02-01 11:40:00,37.98,38.05,37.96,37.97,32107.0,30.6979,30.7545,30.6817,30.6898,32107.0
2017-02-01 11:50:00,37.97,38.0,37.89,38.0,68716.0,30.6898,30.7141,30.6252,30.7141,68716.0
2017-02-01 12:00:00,38.01,38.09,38.01,38.03,20064.0,30.7221,30.7868,30.7221,30.7383,20064.0
2017-02-01 12:10:00,38.03,38.09,38.02,38.02,44110.0,30.7383,30.7868,30.7302,30.7302,44110.0
2017-02-01 12:20:00,38.03,38.06,37.96,38.06,27905.0,30.7383,30.7626,30.6817,30.7626,27905.0
2017-02-01 12:30:00,38.05,38.11,38.04,38.1,20229.0,30.7545,30.803,30.7464,30.7949,20229.0
2017-02-01 12:40:00,38.1,38.16,38.08,38.09,41809.0,30.7949,30.8434,30.7787,30.7868,41809.0
2017-02-01 12:50:00,38.09,38.09,38.05,38.06,18178.0,30.7868,30.7868,30.7545,30.7626,18178.0
2017-02-01 13:00:00,38.06,38.16,38.03,38.16,18347.0,30.7626,30.8434,30.7383,30.8434,18347.0
2017-02-01 13:10:00,38.15,38.16,38.1,38.1,26455.0,30.8353,30.8434,30.7949,30.7949,26455.0
2017-02-01 13:20:00,38.1,38.14,38.06,38.06,22928.0,30.7949,30.8272,30.7626,30.7626,22928.0
2017-02-01 13:30:00,38.07,38.11,38.06,38.06,15756.0,30.7706,30.803,30.7626,30.7626,15756.0
2017-02-01 13:40:00,38.06,38.13,38.06,38.12,21320.0,30.7626,30.8191,30.7626,30.8111,21320.0
2017-02-01 13:50:00,38.12,38.13,38.02,38.09,28725.0,30.8111,30.8191,30.7302,30.7868,28725.0
2017-02-01 14:00:00,38.08,38.29,38.03,38.07,51444.0,30.7787,30.9485,30.7383,30.7706,51444.0
2017-02-01 14:10:00,38.08,38.19,38.07,38.12,50074.0,30.7787,30.8676,30.7706,30.8111,50074.0
2017-02-01 14:20:00,38.12,38.13,38.04,38.04,34288.0,30.8111,30.8191,30.7464,30.7464,34288.0
2017-02-01 14:30:00,38.04,38.06,37.93,37.98,32817.0,30.7464,30.7626,30.6575,30.6979,32817.0
2017-02-01 14:40:00,37.99,37.99,37.92,37.94,27270.0,30.706,30.706,30.6494,30.6656,27270.0
2017-02-01 14:50:00,37.94,37.98,37.91,37.98,19534.0,30.6656,30.6979,30.6413,30.6979,19534.0
2017-02-01 15:00:00,37.97,38.03,37.95,38.0,28472.0,30.6898,30.7383,30.6737,30.7141,28472.0
2017-02-01 15:10:00,37.99,38.04,37.97,38.0,40191.0,30.706,30.7464,30.6898,30.7141,40191.0
2017-02-01 15:20:00,38.01,38.03,37.97,37.99,37834.0,30.7221,30.7383,30.6898,30.706,37834.0
2017-02-01 15:30:00,37.99,38.05,37.97,38.05,58730.0,30.706,30.7545,30.6898,30.7545,58730.0
2017-02-01 15:40:00,38.06,38.11,38.04,38.04,77045.0,30.7626,30.803,30.7464,30.7464,77045.0
2017-02-01 15:50:00,38.04,38.08,38.03,38.06,114583.0,30.7464,30.7787,30.7383,30.7626,114583.0
2017-02-02 09:30:00,37.89,37.96,37.58,37.81,42286.0,30.6252,30.6817,30.3746,30.5605,42286.0
2017-02-02 09:40:00,37.82,37.97,37.82,37.91,28817.0,30.5686,30.6898,30.5686,30.6413,28817.0
2017-02-02 09:50:00,37.9,37.93,37.84,37.86,33827.0,30.6332,30.6575,30.5847,30.6009,33827.0
2017-02-02 10:00:00,37.87,37.99,37.86,37.98,37099.0,30.609,30.706,30.6009,30.6979,37099.0
2017-02-02 10:10:00,37.98,38.04,37.95,37.95,31714.0,30.6979,30.7464,30.6737,30.6737,31714.0
2017-02-02 10:20:00,37.95,38.02,37.89,38.01,34511.0,30.6737,30.7302,30.6252,30.7221,34511.0
2017-02-02 10:30:00,38.02,38.08,37.99,38.04,26739.0,30.7302,30.7787,30.706,30.7464,26739.0
2017-02-02 10:40:00,38.05,38.13,38.03,38.09,33746.0,30.7545,30.8191,30.7383,30.7868,33746.0
2017-02-02 10:50:00,38.1,38.21,38.05,38.21,30528.0,30.7949,30.8838,30.7545,30.8838,30528.0
2017-02-02 11:00:00,38.21,38.23,38.15,38.2,24610.0,30.8838,30.9,30.8353,30.8757,24610.0
2017-02-02 11:10:00,38.2,38.24,38.18,38.2,33009.0,30.8757,30.908,30.8596,30.8757,33009.0
2017-02-02 11:20:00,38.2,38.23,38.05,38.06,41531.0,30.8757,30.9,30.7545,30.7626,41531.0
2017-02-02 11:30:00,38.06,38.21,38.06,38.14,31445.0,30.7626,30.8838,30.7626,30.8272,31445.0
2017-02-02 11:40:00,38.14,38.17,38.1,38.14,35828.0,30.8272,30.8515,30.7949,30.8272,35828.0
2017-02-02 11:50:00,38.13,38.17,38.1,38.12,33144.0,30.8191,30.8515,30.7949,30.8111,33144.0
2017-02-02 12:00:00,38.12,38.16,38.07,38.14,34226.0,30.8111,30.8434,30.7706,30.8272,34226.0
2017-02-02 12:10:00,38.13,38.22,38.1,38.19,34980.0,30.8191,30.8919,30.7949,30.8676,34980.0
2017-02-02 12:20:00,38.2,38.22,38.16,38.17,26373.0,30.8757,30.8919,30.8434,30.8515,26373.0
2017-02-02 12:30:00,38.16,38.23,38.15,38.23,15923.0,30.8434,30.9,30.8353,30.9,15923.0
2017-02-02 12:40:00,38.23,38.35,38.23,38.33,21732.0,30.9,30.997,30.9,30.9808,21732.0
2017-02-02 12:50:00,38.33,38.34,38.22,38.23,17530.0,30.9808,30.9889,30.8919,30.9,17530.0
2017-02-02 13:00:00,38.24,38.29,38.23,38.28,17269.0,30.908,30.9485,30.9,30.9404,17269.0
2017-02-02 13:10:00,38.28,38.3,38.22,38.24,23134.0,30.9404,30.9565,30.8919,30.908,23134.0
2017-02-02 13:20:00,38.23,38.23,38.16,38.16,15748.0,30.9,30.9,30.8434,30.8434,15748.0
2017-02-02 13:30:00,38.16,38.19,38.15,38.15,17493.0,30.8434,30.8676,30.8353,30.8353,17493.0
2017-02-02 13:40:00,38.16,38.27,38.16,38.22,22537.0,30.8434,30.9323,30.8434,30.8919,22537.0
2017-02-02 13:50:00,38.24,38.31,38.24,38.29,15122.0,30.908,30.9646,30.908,30.9485,15122.0
2017-02-02 14:00:00,38.28,38.34,38.26,38.31,32182.0,30.9404,30.9889,30.9242,30.9646,32182.0
2017-02-02 14:10:00,38.32,38.32,38.24,38.24,27109.0,30.9727,30.9727,30.908,30.908,27109.0
2017-02-02 14:20:00,38.24,38.25,38.18,38.19,19123.0,30.908,30.9161,30.8596,30.8676,19123.0
2017-02-02 14:30:00,38.19,38.26,38.17,38.23,26810.0,30.8676,30.9242,30.8515,30.9,26810.0
2017-02-02 14:40:00,38.23,38.27,38.21,38.21,23545.0,30.9,30.9323,30.8838,30.8838,23545.0
2017-02-02 14:50:00,38.21,38.27,38.21,38.24,32758.0,30.8838,30.9323,30.8838,30.908,32758.0
2017-02-02 15:00:00,38.24,38.29,38.23,38.27,21947.0,30.908,30.9485,30.9,30.9323,21947.0
2017-02-02 15:10:00,38.27,38.3,38.23,38.3,30310.0,30.9323,30.9565,30.9,30.9565,30310.0
2017-02-02 15:20:00,38.29,38.36,38.29,38.34,35278.0,30.9485,31.005,30.9485,30.9889,35278.0
2017-02-02 15:30:00,38.34,38.34,38.25,38.26,28838.0,30.9889,30.9889,30.9161,30.9242,28838.0
2017-02-02 15:40:00,38.26,38.3,38.26,38.3,38739.0,30.9242,30.9565,30.9242,30.9565,38739.0
2017-02-02 15:50:00,38.29,38.31,38.23,38.24,127151.0,30.9485,30.9646,30.9,30.908,127151.0
2017-02-03 09:30:00,38.32,38.43,38.1,38.26,82756.0,30.9727,31.0616,30.7949,30.9242,82756.0
2017-02-03 09:40:00,38.24,38.42,38.19,38.42,47226.0,30.908,31.0535,30.8676,31.0535,47226.0
2017-02-03 09:50:00,38.42,38.47,38.37,38.39,38729.0,31.0535,31.094,31.0131,31.0293,38729.0
2017-02-03 10:00:00,38.41,38.44,38.34,38.39,28047.0,31.0455,31.0697,30.9889,31.0293,28047.0
2017-02-03 10:10:00,38.39,38.43,38.33,38.43,33215.0,31.0293,31.0616,30.9808,31.0616,33215.0
2017-02-03 10:20:00,38.43,38.49,38.32,38.35,27540.0,31.0616,31.1101,30.9727,30.997,27540.0
2017-02-03 10:30:00,38.36,38.39,38.31,38.37,26917.0,31.005,31.0293,30.9646,31.0131,26917.0
2017-02-03 10:40:00,38.37,38.47,38.36,38.47,26724.0,31.0131,31.094,31.005,31.094,26724.0
2017-02-03 10:50:00,38.47,38.5,38.39,38.45,28610.0,31.094,31.1182,31.0293,31.0778,28610.0
2017-02-03 11:00:00,38.46,38.51,38.45,38.46,37581.0,31.0859,31.1263,31.0778,31.0859,37581.0
2017-02-03 11:10:00,38.46,38.46,38.4,38.4,15274.0,31.0859,31.0859,31.0374,31.0374,15274.0
2017-02-03 11:20:00,38.41,38.41,38.31,38.34,22585.0,31.0455,31.0455,30.9646,30.9889,22585.0
2017-02-03 11:30:00,38.34,38.38,38.32,38.35,27994.0,30.9889,31.0212,30.9727,30.997,27994.0
2017-02-03 11:40:00,38.34,38.35,38.3,38.34,22089.0,30.9889,30.997,30.9565,30.9889,22089.0
2017-02-03 11:50:00,38.34,38.34,38.32,38.34,15693.0,30.9889,30.9889,30.9727,30.9889,15693.0
2017-02-03 12:00:00,38.34,38.4,38.34,38.4,17098.0,30.9889,31.0374,30.9889,31.0374,17098.0
2017-02-03 12:10:00,38.39,38.39,38.3,38.3,21033.0,31.0293,31.0293,30.9565,30.9565,21033.0
2017-02-03 12:20:00,38.31,38.33,38.23,38.23,50961.0,30.9646,30.9808,30.9,30.9,50961.0
2017-02-03 12:30:00,38.23,38.25,38.21,38.24,13463.0,30.9,30.9161,30.8838,30.908,13463.0
2017-02-03 12:40:00,38.24,38.24,38.21,38.23,12448.0,30.908,30.908,30.8838,30.9,12448.0
2017-02-03 12:50:00,38.23,38.27,38.23,38.25,12602.0,30.9,30.9323,30.9,30.9161,12602.0
2017-02-03 13:00:00,38.25,38.25,38.18,38.18,10708.0,30.9161,30.9161,30.8596,30.8596,10708.0
2017-02-03 13:10:00,38.19,38.27,38.16,38.21,25922.0,30.8676,30.9323,30.8434,30.8838,25922.0
2017-02-03 13:20:00,38.2,38.22,38.14,38.16,25780.0,30.8757,30.8919,30.8272,30.8434,25780.0
2017-02-03 13:30:00,38.15,38.21,38.14,38.18,17831.0,30.8353,30.8838,30.8272,30.8596,17831.0
2017-02-03 13:40:00,38.19,38.23,38.18,38.23,15151.0,30.8676,30.9,30.8596,30.9,15151.0
2017-02-03 13:50:00,38.23,38.26,38.22,38.23,13999.0,30.9,30.9242,30.8919,30.9,13999.0
2017-02-03 14:00:00,38.23,38.25,38.21,38.22,12190.0,30.9,30.9161,30.8838,30.8919,12190.0
2017-02-03 14:10:00,38.23,38.3,38.19,38.28,24301.0,30.9,30.9565,30.8676,30.9404,24301.0
2017-02-03 14:20:00,38.29,38.29,38.22,38.27,14227.0,30.9485,30.9485,30.8919,30.9323,14227.0
2017-02-03 14:30:00,38.27,38.28,38.24,38.28,14351.0,30.9323,30.9404,30.908,30.9404,14351.0
2017-02-03 14:40:00,38.28,38.31,38.26,38.3,31046.0,30.9404,30.9646,30.9242,30.9565,31046.0
2017-02-03 14:50:00,38.29,38.3,38.26,38.29,14493.0,30.9485,30.9565,30.9242,30.9485,14493.0
2017-02-03 15:00:00,38.28,38.3,38.25,38.29,26038.0,30.9404,30.9565,30.9161,30.9485,26038.0
2017-02-03 15:10:00,38.3,38.35,38.29,38.33,18928.0,30.9565,30.997,30.9485,30.9808,18928.0
2017-02-03 15:20:00,38.33,38.36,38.32,38.34,22573.0,30.9808,31.005,30.9727,30.9889,22573.0
2017-02-03 15:30:00,38.34,38.37,38.31,38.36,31630.0,30.9889,31.0131,30.9646,31.005,31630.0
2017-02-03 15:40:00,38.36,38.36,38.29,38.33,59824.0,31.005,31.005,30.9485,30.9808,59824.0
2017-02-03 15:50:00,38.32,38.36,38.27,38.28,128847.0,30.9727,31.005,30.9323,30.9404,128847.0
2017-02-06 09:30:00,38.18,38.48,38.13,38.47,88091.0,30.8596,31.102,30.8191,31.094,88091.0
2017-02-06 09:40:00,38.48,38.51,38.43,38.45,70751.0,31.102,31.1263,31.0616,31.0778,70751.0
2017-02-06 09:50:00,38.45,38.58,38.45,38.48,52359.0,31.0778,31.1829,31.0778,31.102,52359.0
2017-02-06 10:00:00,38.48,38.64,38.45,38.55,62812.0,31.102,31.2314,31.0778,31.1586,62812.0
2017-02-06 10:10:00,38.57,38.57,38.48,38.5,31603.0,31.1748,31.1748,31.102,31.1182,31603.0
2017-02-06 10:20:00,38.5,38.56,38.48,38.53,32419.0,31.1182,31.1667,31.102,31.1424,32419.0
2017-02-06 10:30:00,38.53,38.53,38.35,38.35,69407.0,31.1424,31.1424,30.997,30.997,69407.0
2017-02-06 10:40:00,38.36,38.51,38.35,38.42,63758.0,31.005,31.1263,30.997,31.0535,63758.0
2017-02-06 10:50:00,38.43,38.44,38.24,38.24,66373.0,31.0616,31.0697,30.908,30.908,66373.0
2017-02-06 11:00:00,38.25,38.34,38.25,38.32,30945.0,30.9161,30.9889,30.9161,30.9727,30945.0
2017-02-06 11:10:00,38.33,38.34,38.26,38.27,27660.0,30.9808,30.9889,30.9242,30.9323,27660.0
2017-02-06 11:20:00,38.26,38.29,38.2,38.26,35274.0,30.9242,30.9485,30.8757,30.9242,35274.0
2017-02-06 11:30:00,38.27,38.37,38.26,38.35,15711.0,30.9323,31.0131,30.9242,30.997,15711.0
2017-02-06 11:40:00,38.36,38.39,38.34,38.35,16003.0,31.005,31.0293,30.9889,30.997,16003.0
2017-02-06 11:50:00,38.36,38.38,38.3,38.33,13817.0,31.005,31.0212,30.9565,30.9808,13817.0
2017-02-06 12:00:00,38.32,38.34,38.29,38.31,24946.0,30.9727,30.9889,30.9485,30.9646,24946.0
2017-02-06 12:10:00,38.32,38.43,38.32,38.41,37033.0,30.9727,31.0616,30.9727,31.0455,37033.0
2017-02-06 12:20:00,38.41,38.42,38.38,38.4,16270.0,31.0455,31.0535,31.0212,31.0374,16270.0
2017-02-06 12:30:00,38.39,38.39,38.34,38.39,28047.0,31.0293,31.0293,30.9889,31.0293,28047.0
2017-02-06 12:40:00,38.4,38.49,38.39,38.47,44432.0,31.0374,31.1101,31.0293,31.094,44432.0
2017-02-06 12:50:00,38.46,38.51,38.45,38.47,30676.0,31.0859,31.1263,31.0778,31.094,30676.0
2017-02-06 13:00:00,38.47,38.49,38.42,38.49,28464.0,31.094,31.1101,31.0535,31.1101,28464.0
2017-02-06 13:10:00,38.49,38.5,38.41,38.44,25461.0,31.1101,31.1182,31.0455,31.0697,25461.0
2017-02-06 13:20:00,38.44,38.47,38.43,38.45,23810.0,31.0697,31.094,31.0616,31.0778,23810.0
2017-02-06 13:30:00,38.44,38.44,38.38,38.4,31051.0,31.0697,31.0697,31.0212,31.0374,31051.0
2017-02-06 13:40:00,38.4,38.48,38.39,38.46,40687.0,31.0374,31.102,31.0293,31.0859,40687.0
2017-02-06 13:50:00,38.46,38.5,38.44,38.47,29217.0,31.0859,31.1182,31.0697,31.094,29217.0
2017-02-06 14:00:00,38.47,38.49,38.41,38.43,23445.0,31.094,31.1101,31.0455,31.0616,23445.0
2017-02-06 14:10:00,38.43,38.44,38.38,38.41,34014.0,31.0616,31.0697,31.0212,31.0455,34014.0
2017-02-06 14:20:00,38.42,38.44,38.39,38.43,30686.0,31.0535,31.0697,31.0293,31.0616,30686.0
2017-02-06 14:30:00,38.43,38.44,38.38,38.39,30429.0,31.0616,31.0697,31.0212,31.0293,30429.0
2017-02-06 14:40:00,38.4,38.42,38.38,38.4,41044.0,31.0374,31.0535,31.0212,31.0374,41044.0
2017-02-06 14:50:00,38.4,38.41,38.38,38.38,31582.0,31.0374,31.0455,31.0212,31.0212,31582.0
2017-02-06 15:00:00,38.39,38.41,38.37,38.37,23107.0,31.0293,31.0455,31.0131,31.0131,23107.0
2017-02-06 15:10:00,38.38,38.4,38.35,38.4,26394.0,31.0212,31.0374,30.997,31.0374,26394.0
2017-02-06 15:20:00,38.39,38.4,38.37,38.39,29861.0,31.0293,31.0374,31.0131,31.0293,29861.0
2017-02-06 15:30:00,38.39,38.42,38.38,38.41,27455.0,31.0293,31.0535,31.0212,31.0455,27455.0
2017-02-06 15:40:00,38.41,38.43,38.34,38.34,64898.0,31.0455,31.0616,30.9889,30.9889,64898.0
2017-02-06 15:50:00,38.33,38.38,38.33,38.36,165680.0,30.9808,31.0212,30.9808,31.005,165680.0
2017-02-07 09:30:00,38.5,38.7,38.43,38.6,69298.0,31.1182,31.2799,31.0616,31.199,69298.0
2017-02-07 09:40:00,38.6,38.81,38.57,38.8,148498.0,31.199,31.3688,31.1748,31.3607,148498.0
2017-02-07 09:50:00,38.8,38.85,38.73,38.83,49797.0,31.3607,31.4011,31.3041,31.3849,49797.0
2017-02-07 10:00:00,38.82,38.82,38.78,38.82,61846.0,31.3768,31.3768,31.3445,31.3768,61846.0
2017-02-07 10:10:00,38.82,38.84,38.78,38.78,44656.0,31.3768,31.393,31.3445,31.3445,44656.0
2017-02-07 10:20:00,38.77,38.83,38.72,38.75,38583.0,31.3364,31.3849,31.296,31.3203,38583.0
2017-02-07 10:30:00,38.76,38.79,38.73,38.75,148707.0,31.3283,31.3526,31.3041,31.3203,148707.0
2017-02-07 10:40:00,38.76,38.83,38.76,38.83,64007.0,31.3283,31.3849,31.3283,31.3849,64007.0
2017-02-07 10:50:00,38.83,38.85,38.79,38.81,33480.0,31.3849,31.4011,31.3526,31.3688,33480.0
2017-02-07 11:00:00,38.81,38.87,38.8,38.87,62167.0,31.3688,31.4173,31.3607,31.4173,62167.0
2017-02-07 11:10:00,38.87,38.87,38.7,38.7,57469.0,31.4173,31.4173,31.2799,31.2799,57469.0
2017-02-07 11:20:00,38.7,38.71,38.62,38.71,41561.0,31.2799,31.2879,31.2152,31.2879,41561.0
2017-02-07 11:30:00,38.72,38.73,38.65,38.67,36639.0,31.296,31.3041,31.2394,31.2556,36639.0
2017-02-07 11:40:00,38.67,38.73,38.66,38.7,62617.0,31.2556,31.3041,31.2475,31.2799,62617.0
2017-02-07 11:50:00,38.7,38.74,38.7,38.71,22582.0,31.2799,31.3122,31.2799,31.2879,22582.0
2017-02-07 12:00:00,38.7,38.72,38.63,38.65,30350.0,31.2799,31.296,31.2233,31.2394,30350.0
2017-02-07 12:10:00,38.66,38.71,38.66,38.7,28166.0,31.2475,31.2879,31.2475,31.2799,28166.0
2017-02-07 12:20:00,38.69,38.72,38.64,38.69,66795.0,31.2718,31.296,31.2314,31.2718,66795.0
2017-02-07 12:30:00,38.69,38.7,38.5,38.68,84201.0,31.2718,31.2799,31.1182,31.2637,84201.0
2017-02-07 12:40:00,38.67,38.68,38.52,38.55,42386.0,31.2556,31.2637,31.1344,31.1586,42386.0
2017-02-07 12:50:00,38.54,38.63,38.54,38.59,54883.0,31.1505,31.2233,31.1505,31.1909,54883.0
2017-02-07 13:00:00,38.58,38.65,38.58,38.62,41592.0,31.1829,31.2394,31.1829,31.2152,41592.0
2017-02-07 13:10:00,38.62,38.64,38.58,38.58,29856.0,31.2152,31.2314,31.1829,31.1829,29856.0
2017-02-07 13:20:00,38.58,38.58,38.51,38.54,18646.0,31.1829,31.1829,31.1263,31.1505,18646.0
2017-02-07 13:30:00,38.54,38.62,38.53,38.6,25667.0,31.1505,31.2152,31.1424,31.199,25667.0
2017-02-07 13:40:00,38.61,38.63,38.58,38.63,31029.0,31.2071,31.2233,31.1829,31.2233,31029.0
2017-02-07 13:50:00,38.62,38.74,38.62,38.7,52354.0,31.2152,31.3122,31.2152,31.2799,52354.0
2017-02-07 14:00:00,38.69,38.74,38.65,38.69,25129.0,31.2718,31.3122,31.2394,31.2718,25129.0
2017-02-07 14:10:00,38.69,38.73,38.69,38.7,22551.0,31.2718,31.3041,31.2718,31.2799,22551.0
2017-02-07 14:20:00,38.71,38.73,38.66,38.68,22468.0,31.2879,31.3041,31.2475,31.2637,22468.0
2017-02-07 14:30:00,38.67,38.73,38.64,38.66,38507.0,31.2556,31.3041,31.2314,31.2475,38507.0
2017-02-07 14:40:00,38.66,38.69,38.64,38.67,65411.0,31.2475,31.2718,31.2314,31.2556,65411.0
2017-02-07 14:50:00,38.67,38.73,38.67,38.73,30098.0,31.2556,31.3041,31.2556,31.3041,30098.0
2017-02-07 15:00:00,38.73,38.77,38.72,38.76,22720.0,31.3041,31.3364,31.296,31.3283,22720.0
2017-02-07 15:10:00,38.76,38.77,38.73,38.73,23746.0,31.3283,31.3364,31.3041,31.3041,23746.0
2017-02-07 15:20:00,38.73,38.82,38.73,38.81,50884.0,31.3041,31.3768,31.3041,31.3688,50884.0
2017-02-07 15:30:00,38.81,38.82,38.77,38.8,68730.0,31.3688,31.3768,31.3364,31.3607,68730.0
2017-02-07 15:40:00,38.79,38.81,38.77,38.78,98261.0,31.3526,31.3688,31.3364,31.3445,98261.0
2017-02-07 15:50:00,38.78,38.84,38.76,38.83,171061.0,31.3445,31.393,31.3283,31.3849,171061.0
2017-02-08 09:30:00,38.71,38.75,38.43,38.63,62975.0,31.2879,31.3203,31.0616,31.2233,62975.0
2017-02-08 09:40:00,38.61,38.61,38.45,38.45,44233.0,31.2071,31.2071,31.0778,31.0778,44233.0
2017-02-08 09:50:00,38.46,38.66,38.44,38.65,35824.0,31.0859,31.2475,31.0697,31.2394,35824.0
2017-02-08 10:00:00,38.65,38.66,38.48,38.48,29423.0,31.2394,31.2475,31.102,31.102,29423.0
2017-02-08 10:10:00,38.48,38.62,38.46,38.61,28949.0,31.102,31.2152,31.0859,31.2071,28949.0
2017-02-08 10:20:00,38.6,38.65,38.57,38.6,19619.0,31.199,31.2394,31.1748,31.199,19619.0
2017-02-08 10:30:00,38.61,38.65,38.57,38.59,39921.0,31.2071,31.2394,31.1748,31.1909,39921.0
2017-02-08 10:40:00,38.59,38.72,38.55,38.69,33481.0,31.1909,31.296,31.1586,31.2718,33481.0
2017-02-08 10:50:00,38.69,38.7,38.63,38.68,23507.0,31.2718,31.2799,31.2233,31.2637,23507.0
2017-02-08 11:00:00,38.69,38.76,38.67,38.72,31917.0,31.2718,31.3283,31.2556,31.296,31917.0
2017-02-08 11:10:00,38.72,38.76,38.71,38.73,24232.0,31.296,31.3283,31.2879,31.3041,24232.0
2017-02-08 11:20:00,38.72,38.75,38.7,38.72,43798.0,31.296,31.3203,31.2799,31.296,43798.0
2017-02-08 11:30:00,38.72,38.76,38.66,38.66,43362.0,31.296,31.3283,31.2475,31.2475,43362.0
2017-02-08 11:40:00,38.65,38.78,38.63,38.77,33076.0,31.2394,31.3445,31.2233,31.3364,33076.0
2017-02-08 11:50:00,38.76,38.79,38.74,38.77,26712.0,31.3283,31.3526,31.3122,31.3364,26712.0
2017-02-08 12:00:00,38.77,38.97,38.77,38.96,92453.0,31.3364,31.4981,31.3364,31.49,92453.0
2017-02-08 12:10:00,38.95,38.96,38.88,38.9,28121.0,31.4819,31.49,31.4253,31.4415,28121.0
2017-02-08 12:20:00,38.9,38.9,38.85,38.88,31804.0,31.4415,31.4415,31.4011,31.4253,31804.0
2017-02-08 12:30:00,38.88,38.88,38.69,38.69,22516.0,31.4253,31.4253,31.2718,31.2718,22516.0
2017-02-08 12:40:00,38.69,38.76,38.69,38.76,22274.0,31.2718,31.3283,31.2718,31.3283,22274.0
2017-02-08 12:50:00,38.75,38.78,38.74,38.74,21121.0,31.3203,31.3445,31.3122,31.3122,21121.0
2017-02-08 13:00:00,38.75,38.85,38.75,38.84,37127.0,31.3203,31.4011,31.3203,31.393,37127.0
2017-02-08 13:10:00,38.83,38.89,38.82,38.89,26527.0,31.3849,31.4334,31.3768,31.4334,26527.0
2017-02-08 13:20:00,38.88,38.93,38.87,38.92,35829.0,31.4253,31.4658,31.4173,31.4577,35829.0
2017-02-08 13:30:00,38.91,38.94,38.9,38.93,29625.0,31.4496,31.4738,31.4415,31.4658,29625.0
2017-02-08 13:40:00,38.93,38.97,38.9,38.95,30249.0,31.4658,31.4981,31.4415,31.4819,30249.0
2017-02-08 13:50:00,38.96,38.96,38.91,38.95,32272.0,31.49,31.49,31.4496,31.4819,32272.0
2017-02-08 14:00:00,38.94,38.95,38.85,38.85,20316.0,31.4738,31.4819,31.4011,31.4011,20316.0
2017-02-08 14:10:00,38.85,38.86,38.81,38.82,31353.0,31.4011,31.4092,31.3688,31.3768,31353.0
2017-02-08 14:20:00,38.81,38.81,38.71,38.72,19809.0,31.3688,31.3688,31.2879,31.296,19809.0
2017-02-08 14:30:00,38.72,38.9,38.72,38.87,53113.0,31.296,31.4415,31.296,31.4173,53113.0
2017-02-08 14:40:00,38.88,38.93,38.84,38.93,52604.0,31.4253,31.4658,31.393,31.4658,52604.0
2017-02-08 14:50:00,38.93,38.93,38.81,38.84,27397.0,31.4658,31.4658,31.3688,31.393,27397.0
2017-02-08 15:00:00,38.84,38.84,38.79,38.84,45360.0,31.393,31.393,31.3526,31.393,45360.0
2017-02-08 15:10:00,38.84,38.84,38.79,38.84,33133.0,31.393,31.393,31.3526,31.393,33133.0
2017-02-08 15:20:00,38.84,38.89,38.82,38.89,33037.0,31.393,31.4334,31.3768,31.4334,33037.0
2017-02-08 15:30:00,38.89,38.99,38.87,38.99,94064.0,31.4334,31.5142,31.4173,31.5142,94064.0
2017-02-08 15:40:00,38.98,39.0,38.91,38.94,87570.0,31.5062,31.5223,31.4496,31.4738,87570.0
2017-02-08 15:50:00,38.94,38.97,38.92,38.96,263151.0,31.4738,31.4981,31.4577,31.49,263151.0
2017-02-09 09:30:00,38.9,38.98,38.77,38.88,71309.0,31.4415,31.5062,31.3364,31.4253,71309.0
2017-02-09 09:40:00,38.9,39.18,38.9,39.09,122023.0,31.4415,31.6678,31.4415,31.5951,122023.0
2017-02-09 09:50:00,39.09,39.31,39.06,39.29,83827.0,31.5951,31.7729,31.5708,31.7567,83827.0
2017-02-09 10:00:00,39.31,39.45,39.26,39.38,83196.0,31.7729,31.8861,31.7325,31.8295,83196.0
2017-02-09 10:10:00,39.39,39.42,39.3,39.3,46088.0,31.8376,31.8618,31.7648,31.7648,46088.0
2017-02-09 10:20:00,39.29,39.29,39.13,39.19,63635.0,31.7567,31.7567,31.6274,31.6759,63635.0
2017-02-09 10:30:00,39.2,39.26,39.14,39.25,101980.0,31.684,31.7325,31.6355,31.7244,101980.0
2017-02-09 10:40:00,39.24,39.3,39.23,39.26,56754.0,31.7163,31.7648,31.7082,31.7325,56754.0
2017-02-09 10:50:00,39.25,39.32,39.23,39.31,44015.0,31.7244,31.781,31.7082,31.7729,44015.0
2017-02-09 11:00:00,39.31,39.37,39.23,39.24,32866.0,31.7729,31.8214,31.7082,31.7163,32866.0
2017-02-09 11:10:00,39.25,39.36,39.23,39.35,43421.0,31.7244,31.8133,31.7082,31.8052,43421.0
2017-02-09 11:20:00,39.33,39.58,39.33,39.56,135677.0,31.7891,31.9911,31.7891,31.975,135677.0
2017-02-09 11:30:00,39.57,39.59,39.53,39.56,75278.0,31.983,31.9992,31.9507,31.975,75278.0
2017-02-09 11:40:00,39.56,39.6,39.48,39.52,54952.0,31.975,32.0073,31.9103,31.9426,54952.0
2017-02-09 11:50:00,39.52,39.59,39.49,39.59,57213.0,31.9426,31.9992,31.9184,31.9992,57213.0
2017-02-09 12:00:00,39.58,39.58,39.46,39.48,39434.0,31.9911,31.9911,31.8941,31.9103,39434.0
2017-02-09 12:10:00,39.47,39.56,39.47,39.51,36052.0,31.9022,31.975,31.9022,31.9345,36052.0
2017-02-09 12:20:00,39.52,39.52,39.42,39.44,29319.0,31.9426,31.9426,31.8618,31.878,29319.0
2017-02-09 12:30:00,39.44,39.52,39.44,39.52,25647.0,31.878,31.9426,31.878,31.9426,25647.0
2017-02-09 12:40:00,39.51,39.52,39.4,39.41,31983.0,31.9345,31.9426,31.8456,31.8537,31983.0
2017-02-09 12:50:00,39.41,39.46,39.39,39.44,57113.0,31.8537,31.8941,31.8376,31.878,57113.0
2017-02-09 13:00:00,39.44,39.49,39.42,39.48,42142.0,31.878,31.9184,31.8618,31.9103,42142.0
2017-02-09 13:10:00,39.48,39.53,39.48,39.5,25102.0,31.9103,31.9507,31.9103,31.9265,25102.0
2017-02-09 13:20:00,39.49,39.5,39.47,39.49,34831.0,31.9184,31.9265,31.9022,31.9184,34831.0
2017-02-09 13:30:00,39.5,39.56,39.48,39.52,78538.0,31.9265,31.975,31.9103,31.9426,78538.0
2017-02-09 13:40:00,39.52,39.58,39.52,39.54,40667.0,31.9426,31.9911,31.9426,31.9588,40667.0
2017-02-09 13:50:00,39.52,39.54,39.49,39.52,98517.0,31.9426,31.9588,31.9184,31.9426,98517.0
2017-02-09 14:00:00,39.53,39.54,39.4,39.44,41935.0,31.9507,31.9588,31.8456,31.878,41935.0
2017-02-09 14:10:00,39.43,39.47,39.41,39.44,39633.0,31.8699,31.9022,31.8537,31.878,39633.0
2017-02-09 14:20:00,39.44,39.45,39.39,39.41,42371.0,31.878,31.8861,31.8376,31.8537,42371.0
2017-02-09 14:30:00,39.41,39.52,39.4,39.51,39571.0,31.8537,31.9426,31.8456,31.9345,39571.0
2017-02-09 14:40:00,39.51,39.52,39.47,39.47,33437.0,31.9345,31.9426,31.9022,31.9022,33437.0
2017-02-09 14:50:00,39.48,39.51,39.46,39.48,46064.0,31.9103,31.9345,31.8941,31.9103,46064.0
2017-02-09 15:00:00,39.48,39.49,39.46,39.48,52227.0,31.9103,31.9184,31.8941,31.9103,52227.0
2017-02-09 15:10:00,39.47,39.51,39.41,39.49,73301.0,31.9022,31.9345,31.8537,31.9184,73301.0
2017-02-09 15:20:00,39.5,39.5,39.44,39.47,57015.0,31.9265,31.9265,31.878,31.9022,57015.0
2017-02-09 15:30:00,39.47,39.48,39.35,39.35,74365.0,31.9022,31.9103,31.8052,31.8052,74365.0
2017-02-09 15:40:00,39.36,39.37,39.29,39.3,86850.0,31.8133,31.8214,31.7567,31.7648,86850.0
2017-02-09 15:50:00,39.3,39.38,39.28,39.31,441794.0,31.7648,31.8295,31.7486,31.7729,441794.0
2017-02-10 09:30:00,39.43,39.72,39.29,39.33,191818.0,31.8699,32.1043,31.7567,31.7891,191818.0
2017-02-10 09:40:00,39.32,39.47,39.26,39.31,67485.0,31.781,31.9022,31.7325,31.7729,67485.0
2017-02-10 09:50:00,39.29,39.31,39.12,39.18,48284.0,31.7567,31.7729,31.6193,31.6678,48284.0
2017-02-10 10:00:00,39.15,39.19,39.07,39.07,33917.0,31.6436,31.6759,31.5789,31.5789,33917.0
2017-02-10 10:10:00,39.07,39.12,39.03,39.05,45657.0,31.5789,31.6193,31.5466,31.5627,45657.0
2017-02-10 10:20:00,39.04,39.06,39.02,39.04,26070.0,31.5547,31.5708,31.5385,31.5547,26070.0
2017-02-10 10:30:00,39.01,39.18,39.0,39.16,35894.0,31.5304,31.6678,31.5223,31.6517,35894.0
2017-02-10 10:40:00,39.17,39.19,39.08,39.08,27352.0,31.6597,31.6759,31.587,31.587,27352.0
2017-02-10 10:50:00,39.08,39.1,39.0,39.02,27276.0,31.587,31.6032,31.5223,31.5385,27276.0
2017-02-10 11:00:00,39.02,39.04,38.97,39.04,44968.0,31.5385,31.5547,31.4981,31.5547,44968.0
2017-02-10 11:10:00,39.03,39.14,39.02,39.14,29755.0,31.5466,31.6355,31.5385,31.6355,29755.0
2017-02-10 11:20:00,39.14,39.18,39.1,39.11,35453.0,31.6355,31.6678,31.6032,31.6112,35453.0
2017-02-10 11:30:00,39.11,39.16,39.1,39.12,30174.0,31.6112,31.6517,31.6032,31.6193,30174.0
2017-02-10 11:40:00,39.13,39.22,39.12,39.21,19608.0,31.6274,31.7001,31.6193,31.6921,19608.0
2017-02-10 11:50:00,39.21,39.33,39.21,39.26,46428.0,31.6921,31.7891,31.6921,31.7325,46428.0
2017-02-10 12:00:00,39.26,39.37,39.25,39.33,138802.0,31.7325,31.8214,31.7244,31.7891,138802.0
2017-02-10 12:10:00,39.32,39.39,39.3,39.39,26512.0,31.781,31.8376,31.7648,31.8376,26512.0
2017-02-10 12:20:00,39.39,39.48,39.38,39.47,56470.0,31.8376,31.9103,31.8295,31.9022,56470.0
2017-02-10 12:30:00,39.47,39.48,39.37,39.4,60903.0,31.9022,31.9103,31.8214,31.8456,60903.0
2017-02-10 12:40:00,39.4,39.47,39.39,39.44,52207.0,31.8456,31.9022,31.8376,31.878,52207.0
2017-02-10 12:50:00,39.43,39.44,39.39,39.41,47663.0,31.8699,31.878,31.8376,31.8537,47663.0
2017-02-10 13:00:00,39.41,39.42,39.33,39.39,74689.0,31.8537,31.8618,31.7891,31.8376,74689.0
2017-02-10 13:10:00,39.39,39.47,39.38,39.46,54104.0,31.8376,31.9022,31.8295,31.8941,54104.0
2017-02-10 13:20:00,39.44,39.45,39.39,39.4,40288.0,31.878,31.8861,31.8376,31.8456,40288.0
2017-02-10 13:30:00,39.4,39.5,39.39,39.48,31606.0,31.8456,31.9265,31.8376,31.9103,31606.0
2017-02-10 13:40:00,39.48,39.57,39.48,39.56,72828.0,31.9103,31.983,31.9103,31.975,72828.0
2017-02-10 13:50:00,39.55,39.56,39.45,39.45,22745.0,31.9669,31.975,31.8861,31.8861,22745.0
2017-02-10 14:00:00,39.46,39.5,39.43,39.47,37596.0,31.8941,31.9265,31.8699,31.9022,37596.0
2017-02-10 14:10:00,39.48,39.53,39.42,39.52,67697.0,31.9103,31.9507,31.8618,31.9426,67697.0
2017-02-10 14:20:00,39.53,39.56,39.49,39.55,50844.0,31.9507,31.975,31.9184,31.9669,50844.0
2017-02-10 14:30:00,39.55,39.58,39.5,39.51,33267.0,31.9669,31.9911,31.9265,31.9345,33267.0
2017-02-10 14:40:00,39.51,39.57,39.49,39.57,115385.0,31.9345,31.983,31.9184,31.983,115385.0
2017-02-10 14:50:00,39.57,39.58,39.44,39.45,65184.0,31.983,31.9911,31.878,31.8861,65184.0
2017-02-10 15:00:00,39.45,39.47,39.4,39.41,65411.0,31.8861,31.9022,31.8456,31.8537,65411.0
2017-02-10 15:10:00,39.41,39.44,39.38,39.44,71969.0,31.8537,31.878,31.8295,31.878,71969.0
2017-02-10 15:20:00,39.43,39.44,39.39,39.4,77603.0,31.8699,31.878,31.8376,31.8456,77603.0
2017-02-10 15:30:00,39.4,39.42,39.39,39.41,106363.0,31.8456,31.8618,31.8376,31.8537,106363.0
2017-02-10 15:40:00,39.4,39.46,39.39,39.46,124396.0,31.8456,31.8941,31.8376,31.8941,124396.0
2017-02-10 15:50:00,39.46,39.49,39.42,39.46,257140.0,31.8941,31.9184,31.8618,31.8941,257140.0
2017-02-13 09:30:00,39.61,39.84,39.49,39.64,92280.0,32.0154,32.2013,31.9184,32.0396,92280.0
2017-02-13 09:40:00,39.67,39.83,39.63,39.71,99449.0,32.0639,32.1932,32.0315,32.0962,99449.0
2017-02-13 09:50:00,39.71,39.72,39.6,39.7,37172.0,32.0962,32.1043,32.0073,32.0881,37172.0
2017-02-13 10:00:00,39.71,39.76,39.66,39.71,42286.0,32.0962,32.1366,32.0558,32.0962,42286.0
2017-02-13 10:10:00,39.7,39.75,39.67,39.74,23979.0,32.0881,32.1285,32.0639,32.1204,23979.0
2017-02-13 10:20:00,39.74,39.8,39.65,39.8,49736.0,32.1204,32.1689,32.0477,32.1689,49736.0
2017-02-13 10:30:00,39.8,39.81,39.61,39.63,79846.0,32.1689,32.177,32.0154,32.0315,79846.0
2017-02-13 10:40:00,39.63,39.65,39.59,39.65,50931.0,32.0315,32.0477,31.9992,32.0477,50931.0
2017-02-13 10:50:00,39.65,39.69,39.6,39.67,34127.0,32.0477,32.08,32.0073,32.0639,34127.0
2017-02-13 11:00:00,39.68,39.73,39.6,39.62,107126.0,32.072,32.1124,32.0073,32.0235,107126.0
2017-02-13 11:10:00,39.63,39.65,39.59,39.64,44059.0,32.0315,32.0477,31.9992,32.0396,44059.0
2017-02-13 11:20:00,39.65,39.79,39.64,39.77,43904.0,32.0477,32.1609,32.0396,32.1447,43904.0
2017-02-13 11:30:00,39.77,39.78,39.7,39.73,37147.0,32.1447,32.1528,32.0881,32.1124,37147.0
2017-02-13 11:40:00,39.74,39.75,39.68,39.73,38745.0,32.1204,32.1285,32.072,32.1124,38745.0
2017-02-13 11:50:00,39.73,39.74,39.64,39.65,48498.0,32.1124,32.1204,32.0396,32.0477,48498.0
2017-02-13 12:00:00,39.65,39.72,39.64,39.72,64079.0,32.0477,32.1043,32.0396,32.1043,64079.0
2017-02-13 12:10:00,39.72,39.72,39.67,39.7,60193.0,32.1043,32.1043,32.0639,32.0881,60193.0
2017-02-13 12:20:00,39.7,39.71,39.66,39.7,70574.0,32.0881,32.0962,32.0558,32.0881,70574.0
2017-02-13 12:30:00,39.69,39.71,39.68,39.68,26138.0,32.08,32.0962,32.072,32.072,26138.0
2017-02-13 12:40:00,39.69,39.7,39.66,39.68,25786.0,32.08,32.0881,32.0558,32.072,25786.0
2017-02-13 12:50:00,39.68,39.7,39.65,39.67,28405.0,32.072,32.0881,32.0477,32.0639,28405.0
2017-02-13 13:00:00,39.65,39.72,39.65,39.72,31825.0,32.0477,32.1043,32.0477,32.1043,31825.0
2017-02-13 13:10:00,39.71,39.74,39.69,39.7,40227.0,32.0962,32.1204,32.08,32.0881,40227.0
2017-02-13 13:20:00,39.69,39.83,39.69,39.83,63420.0,32.08,32.1932,32.08,32.1932,63420.0
2017-02-13 13:30:00,39.84,39.84,39.8,39.81,46711.0,32.2013,32.2013,32.1689,32.177,46711.0
2017-02-13 13:40:00,39.81,39.81,39.74,39.76,90202.0,32.177,32.177,32.1204,32.1366,90202.0
2017-02-13 13:50:00,39.75,39.76,39.73,39.73,45327.0,32.1285,32.1366,32.1124,32.1124,45327.0
2017-02-13 14:00:00,39.73,39.74,39.65,39.69,96308.0,32.1124,32.1204,32.0477,32.08,96308.0
2017-02-13 14:10:00,39.69,39.78,39.67,39.7,58995.0,32.08,32.1528,32.0639,32.0881,58995.0
2017-02-13 14:20:00,39.7,39.73,39.69,39.7,28471.0,32.0881,32.1124,32.08,32.0881,28471.0
2017-02-13 14:30:00,39.69,39.69,39.67,39.69,7501.0,32.08,32.08,32.0639,32.08,7501.0
2017-02-13 14:40:00,39.69,39.72,39.65,39.71,40940.0,32.08,32.1043,32.0477,32.0962,40940.0
2017-02-13 14:50:00,39.71,39.71,39.67,39.68,51477.0,32.0962,32.0962,32.0639,32.072,51477.0
2017-02-13 15:00:00,39.68,39.7,39.67,39.7,29343.0,32.072,32.0881,32.0639,32.0881,29343.0
2017-02-13 15:10:00,39.7,39.7,39.64,39.68,99042.0,32.0881,32.0881,32.0396,32.072,99042.0
2017-02-13 15:20:00,39.68,39.69,39.59,39.63,63537.0,32.072,32.08,31.9992,32.0315,63537.0
2017-02-13 15:30:00,39.62,39.64,39.56,39.63,93393.0,32.0235,32.0396,31.975,32.0315,93393.0
2017-02-13 15:40:00,39.64,39.64,39.58,39.62,99888.0,32.0396,32.0396,31.9911,32.0235,99888.0
2017-02-13 15:50:00,39.61,39.62,39.54,39.58,238135.0,32.0154,32.0235,31.9588,31.9911,238135.0
2017-02-14 09:30:00,39.9,39.9,39.43,39.68,133543.0,32.2498,32.2498,31.8699,32.072,133543.0
2017-02-14 09:40:00,39.69,39.75,39.55,39.57,63222.0,32.08,32.1285,31.9669,31.983,63222.0
2017-02-14 09:50:00,39.57,39.61,39.5,39.53,32346.0,31.983,32.0154,31.9265,31.9507,32346.0
2017-02-14 10:00:00,39.53,39.6,39.39,39.43,49092.0,31.9507,32.0073,31.8376,31.8699,49092.0
2017-02-14 10:10:00,39.42,39.48,39.4,39.4,45191.0,31.8618,31.9103,31.8456,31.8456,45191.0
2017-02-14 10:20:00,39.41,39.51,39.39,39.45,43110.0,31.8537,31.9345,31.8376,31.8861,43110.0
2017-02-14 10:30:00,39.45,39.49,39.36,39.48,43262.0,31.8861,31.9184,31.8133,31.9103,43262.0
2017-02-14 10:40:00,39.49,39.58,39.48,39.55,43532.0,31.9184,31.9911,31.9103,31.9669,43532.0
2017-02-14 10:50:00,39.56,39.58,39.49,39.53,46722.0,31.975,31.9911,31.9184,31.9507,46722.0
2017-02-14 11:00:00,39.53,39.54,39.47,39.49,41648.0,31.9507,31.9588,31.9022,31.9184,41648.0
2017-02-14 11:10:00,39.5,39.57,39.48,39.52,44661.0,31.9265,31.983,31.9103,31.9426,44661.0
2017-02-14 11:20:00,39.53,39.55,39.47,39.51,33950.0,31.9507,31.9669,31.9022,31.9345,33950.0
2017-02-14 11:30:00,39.52,39.6,39.49,39.59,106484.0,31.9426,32.0073,31.9184,31.9992,106484.0
2017-02-14 11:40:00,39.59,39.6,39.5,39.51,32714.0,31.9992,32.0073,31.9265,31.9345,32714.0
2017-02-14 11:50:00,39.5,39.59,39.47,39.56,55614.0,31.9265,31.9992,31.9022,31.975,55614.0
2017-02-14 12:00:00,39.57,39.61,39.55,39.58,46984.0,31.983,32.0154,31.9669,31.9911,46984.0
2017-02-14 12:10:00,39.59,39.64,39.54,39.55,83776.0,31.9992,32.0396,31.9588,31.9669,83776.0
2017-02-14 12:20:00,39.55,39.58,39.45,39.46,44634.0,31.9669,31.9911,31.8861,31.8941,44634.0
2017-02-14 12:30:00,39.47,39.55,39.46,39.52,49068.0,31.9022,31.9669,31.8941,31.9426,49068.0
2017-02-14 12:40:00,39.52,39.61,39.52,39.57,42983.0,31.9426,32.0154,31.9426,31.983,42983.0
2017-02-14 12:50:00,39.56,39.6,39.56,39.57,55923.0,31.975,32.0073,31.975,31.983,55923.0
2017-02-14 13:00:00,39.56,39.59,39.54,39.59,66933.0,31.975,31.9992,31.9588,31.9992,66933.0
2017-02-14 13:10:00,39.59,39.63,39.56,39.58,51671.0,31.9992,32.0315,31.975,31.9911,51671.0
2017-02-14 13:20:00,39.58,39.58,39.49,39.5,42969.0,31.9911,31.9911,31.9184,31.9265,42969.0
2017-02-14 13:30:00,39.51,39.53,39.49,39.5,68612.0,31.9345,31.9507,31.9184,31.9265,68612.0
2017-02-14 13:40:00,39.51,39.52,39.48,39.52,36310.0,31.9345,31.9426,31.9103,31.9426,36310.0
2017-02-14 13:50:00,39.52,39.52,39.5,39.5,36384.0,31.9426,31.9426,31.9265,31.9265,36384.0
2017-02-14 14:00:00,39.51,39.54,39.48,39.51,51576.0,31.9345,31.9588,31.9103,31.9345,51576.0
2017-02-14 14:10:00,39.51,39.52,39.49,39.51,39334.0,31.9345,31.9426,31.9184,31.9345,39334.0
2017-02-14 14:20:00,39.51,39.51,39.47,39.5,42540.0,31.9345,31.9345,31.9022,31.9265,42540.0
2017-02-14 14:30:00,39.49,39.53,39.47,39.52,52491.0,31.9184,31.9507,31.9022,31.9426,52491.0
2017-02-14 14:40:00,39.51,39.53,39.46,39.47,40827.0,31.9345,31.9507,31.8941,31.9022,40827.0
2017-02-14 14:50:00,39.47,39.47,39.43,39.44,35539.0,31.9022,31.9022,31.8699,31.878,35539.0
2017-02-14 15:00:00,39.44,39.5,39.43,39.5,48165.0,31.878,31.9265,31.8699,31.9265,48165.0
2017-02-14 15:10:00,39.5,39.52,39.48,39.52,54580.0,31.9265,31.9426,31.9103,31.9426,54580.0
2017-02-14 15:20:00,39.52,39.52,39.49,39.5,39663.0,31.9426,31.9426,31.9184,31.9265,39663.0
2017-02-14 15:30:00,39.51,39.52,39.49,39.52,114474.0,31.9345,31.9426,31.9184,31.9426,114474.0
2017-02-14 15:40:00,39.52,39.57,39.51,39.54,117689.0,31.9426,31.983,31.9345,31.9588,117689.0
2017-02-14 15:50:00,39.54,39.54,39.49,39.52,390861.0,31.9588,31.9588,31.9184,31.9426,390861.0
2017-02-15 09:30:00,39.36,39.5,39.05,39.07,111870.0,31.8133,31.9265,31.5627,31.5789,111870.0
2017-02-15 09:40:00,39.07,39.16,38.96,39.14,116395.0,31.5789,31.6517,31.49,31.6355,116395.0
2017-02-15 09:50:00,39.16,39.28,39.09,39.09,142010.0,31.6517,31.7486,31.5951,31.5951,142010.0
2017-02-15 10:00:00,39.1,39.25,39.04,39.17,102026.0,31.6032,31.7244,31.5547,31.6597,102026.0
2017-02-15 10:10:00,39.16,39.21,39.03,39.09,53218.0,31.6517,31.6921,31.5466,31.5951,53218.0
2017-02-15 10:20:00,39.09,39.21,39.02,39.18,33681.0,31.5951,31.6921,31.5385,31.6678,33681.0
2017-02-15 10:30:00,39.18,39.25,39.17,39.18,62302.0,31.6678,31.7244,31.6597,31.6678,62302.0
2017-02-15 10:40:00,39.17,39.26,39.15,39.22,111839.0,31.6597,31.7325,31.6436,31.7001,111839.0
2017-02-15 10:50:00,39.22,39.24,39.16,39.2,52601.0,31.7001,31.7163,31.6517,31.684,52601.0
2017-02-15 11:00:00,39.2,39.44,39.17,39.42,91170.0,31.684,31.878,31.6597,31.8618,91170.0
2017-02-15 11:10:00,39.41,39.43,39.28,39.29,73754.0,31.8537,31.8699,31.7486,31.7567,73754.0
2017-02-15 11:20:00,39.3,39.32,39.21,39.24,52219.0,31.7648,31.781,31.6921,31.7163,52219.0
2017-02-15 11:30:00,39.24,39.25,39.17,39.22,70826.0,31.7163,31.7244,31.6597,31.7001,70826.0
2017-02-15 11:40:00,39.22,39.23,39.0,39.12,70678.0,31.7001,31.7082,31.5223,31.6193,70678.0
2017-02-15 11:50:00,39.13,39.18,39.1,39.15,26749.0,31.6274,31.6678,31.6032,31.6436,26749.0
2017-02-15 12:00:00,39.15,39.23,39.1,39.23,100087.0,31.6436,31.7082,31.6032,31.7082,100087.0
2017-02-15 12:10:00,39.23,39.25,39.18,39.21,56161.0,31.7082,31.7244,31.6678,31.6921,56161.0
2017-02-15 12:20:00,39.2,39.25,39.13,39.24,113374.0,31.684,31.7244,31.6274,31.7163,113374.0
2017-02-15 12:30:00,39.23,39.24,39.09,39.13,68436.0,31.7082,31.7163,31.5951,31.6274,68436.0
2017-02-15 12:40:00,39.13,39.17,39.05,39.07,67532.0,31.6274,31.6597,31.5627,31.5789,67532.0
2017-02-15 12:50:00,39.07,39.13,39.05,39.08,83192.0,31.5789,31.6274,31.5627,31.587,83192.0
2017-02-15 13:00:00,39.09,39.24,39.09,39.23,74852.0,31.5951,31.7163,31.5951,31.7082,74852.0
2017-02-15 13:10:00,39.22,39.23,39.11,39.16,52036.0,31.7001,31.7082,31.6112,31.6517,52036.0
2017-02-15 13:20:00,39.15,39.15,39.03,39.05,61017.0,31.6436,31.6436,31.5466,31.5627,61017.0
2017-02-15 13:30:00,39.05,39.07,39.0,39.04,81511.0,31.5627,31.5789,31.5223,31.5547,81511.0
2017-02-15 13:40:00,39.04,39.1,39.04,39.09,63823.0,31.5547,31.6032,31.5547,31.5951,63823.0
2017-02-15 13:50:00,39.09,39.12,39.06,39.06,46806.0,31.5951,31.6193,31.5708,31.5708,46806.0
2017-02-15 14:00:00,39.06,39.11,39.04,39.09,62211.0,31.5708,31.6112,31.5547,31.5951,62211.0
2017-02-15 14:10:00,39.09,39.11,39.02,39.07,54275.0,31.5951,31.6112,31.5385,31.5789,54275.0
2017-02-15 14:20:00,39.06,39.1,39.04,39.09,70584.0,31.5708,31.6032,31.5547,31.5951,70584.0
2017-02-15 14:30:00,39.09,39.14,39.05,39.09,112421.0,31.5951,31.6355,31.5627,31.5951,112421.0
2017-02-15 14:40:00,39.09,39.14,39.08,39.08,85482.0,31.5951,31.6355,31.587,31.587,85482.0
2017-02-15 14:50:00,39.08,39.09,38.98,39.04,169305.0,31.587,31.5951,31.5062,31.5547,169305.0
2017-02-15 15:00:00,39.04,39.05,39.0,39.04,87625.0,31.5547,31.5627,31.5223,31.5547,87625.0
2017-02-15 15:10:00,39.03,39.04,38.95,38.96,128088.0,31.5466,31.5547,31.4819,31.49,128088.0
2017-02-15 15:20:00,38.95,39.01,38.93,38.96,116498.0,31.4819,31.5304,31.4658,31.49,116498.0
2017-02-15 15:30:00,38.97,38.98,38.89,38.98,154576.0,31.4981,31.5062,31.4334,31.5062,154576.0
2017-02-15 15:40:00,38.98,38.99,38.88,38.9,196242.0,31.5062,31.5142,31.4253,31.4415,196242.0
2017-02-15 15:50:00,38.9,38.98,38.85,38.91,568226.0,31.4415,31.5062,31.4011,31.4496,568226.0
2017-02-16 09:30:00,40.82,42.18,40.8,41.94,1348147.0,32.9934,34.0926,32.9772,33.8986,1348147.0
2017-02-16 09:40:00,41.94,42.08,41.0,41.19,700222.0,33.8986,34.0118,33.1389,33.2924,700222.0
2017-02-16 09:50:00,41.2,41.2,40.36,40.84,726812.0,33.3005,33.3005,32.6216,33.0095,726812.0
2017-02-16 10:00:00,40.84,41.3,40.83,41.24,515514.0,33.0095,33.3813,33.0015,33.3328,515514.0
2017-02-16 10:10:00,41.23,41.23,40.73,40.77,214087.0,33.3248,33.3248,32.9206,32.953,214087.0
2017-02-16 10:20:00,40.77,40.83,40.63,40.71,223283.0,32.953,33.0015,32.8398,32.9045,223283.0
2017-02-16 10:30:00,40.69,41.1,40.69,41.01,204472.0,32.8883,33.2197,32.8883,33.1469,204472.0
2017-02-16 10:40:00,41.01,41.29,40.99,41.18,218189.0,33.1469,33.3733,33.1308,33.2843,218189.0
2017-02-16 10:50:00,41.18,41.25,40.87,40.92,208401.0,33.2843,33.3409,33.0338,33.0742,208401.0
2017-02-16 11:00:00,40.91,41.01,40.84,40.98,99377.0,33.0661,33.1469,33.0095,33.1227,99377.0
2017-02-16 11:10:00,40.96,40.96,40.81,40.94,79328.0,33.1065,33.1065,32.9853,33.0904,79328.0
2017-02-16 11:20:00,40.93,41.02,40.83,40.84,167073.0,33.0823,33.155,33.0015,33.0095,167073.0
2017-02-16 11:30:00,40.85,40.88,40.61,40.79,83499.0,33.0176,33.0419,32.8236,32.9691,83499.0
2017-02-16 11:40:00,40.78,40.83,40.56,40.7,81575.0,32.961,33.0015,32.7832,32.8964,81575.0
2017-02-16 11:50:00,40.69,40.72,40.6,40.67,47116.0,32.8883,32.9125,32.8156,32.8721,47116.0
2017-02-16 12:00:00,40.66,40.67,40.5,40.51,113888.0,32.8641,32.8721,32.7347,32.7428,113888.0
2017-02-16 12:10:00,40.5,40.59,40.5,40.52,120691.0,32.7347,32.8075,32.7347,32.7509,120691.0
2017-02-16 12:20:00,40.52,40.56,40.49,40.52,138740.0,32.7509,32.7832,32.7266,32.7509,138740.0
2017-02-16 12:30:00,40.53,40.62,40.51,40.59,67221.0,32.759,32.8317,32.7428,32.8075,67221.0
2017-02-16 12:40:00,40.59,40.66,40.5,40.57,157016.0,32.8075,32.8641,32.7347,32.7913,157016.0
2017-02-16 12:50:00,40.6,40.84,40.6,40.79,80536.0,32.8156,33.0095,32.8156,32.9691,80536.0
2017-02-16 13:00:00,40.77,40.83,40.68,40.82,37946.0,32.953,33.0015,32.8802,32.9934,37946.0
2017-02-16 13:10:00,40.82,40.85,40.64,40.65,52437.0,32.9934,33.0176,32.8479,32.856,52437.0
2017-02-16 13:20:00,40.65,40.7,40.53,40.69,36027.0,32.856,32.8964,32.759,32.8883,36027.0
2017-02-16 13:30:00,40.68,40.68,40.5,40.61,56232.0,32.8802,32.8802,32.7347,32.8236,56232.0
2017-02-16 13:40:00,40.6,40.66,40.51,40.6,69081.0,32.8156,32.8641,32.7428,32.8156,69081.0
2017-02-16 13:50:00,40.61,40.64,40.58,40.64,64503.0,32.8236,32.8479,32.7994,32.8479,64503.0
2017-02-16 14:00:00,40.63,40.64,40.51,40.56,59903.0,32.8398,32.8479,32.7428,32.7832,59903.0
2017-02-16 14:10:00,40.57,40.7,40.55,40.63,56497.0,32.7913,32.8964,32.7751,32.8398,56497.0
2017-02-16 14:20:00,40.61,40.75,40.59,40.75,66151.0,32.8236,32.9368,32.8075,32.9368,66151.0
2017-02-16 14:30:00,40.74,40.74,40.39,40.51,97931.0,32.9287,32.9287,32.6458,32.7428,97931.0
2017-02-16 14:40:00,40.51,40.6,40.47,40.5,58713.0,32.7428,32.8156,32.7105,32.7347,58713.0
2017-02-16 14:50:00,40.5,40.68,40.49,40.65,79546.0,32.7347,32.8802,32.7266,32.856,79546.0
2017-02-16 15:00:00,40.65,40.72,40.58,40.66,150202.0,32.856,32.9125,32.7994,32.8641,150202.0
2017-02-16 15:10:00,40.66,40.76,40.64,40.65,67207.0,32.8641,32.9449,32.8479,32.856,67207.0
2017-02-16 15:20:00,40.65,40.73,40.63,40.66,79012.0,32.856,32.9206,32.8398,32.8641,79012.0
2017-02-16 15:30:00,40.67,40.68,40.56,40.58,151639.0,32.8721,32.8802,32.7832,32.7994,151639.0
2017-02-16 15:40:00,40.58,40.59,40.42,40.42,192442.0,32.7994,32.8075,32.6701,32.6701,192442.0
2017-02-16 15:50:00,40.43,40.57,40.42,40.56,521249.0,32.6781,32.7913,32.6701,32.7832,521249.0
2017-02-17 09:30:00,40.28,40.47,40.15,40.3,282815.0,32.5569,32.7105,32.4518,32.5731,282815.0
2017-02-17 09:40:00,40.31,40.36,40.01,40.19,229275.0,32.5812,32.6216,32.3387,32.4842,229275.0
2017-02-17 09:50:00,40.21,40.44,40.2,40.4,96799.0,32.5003,32.6862,32.4922,32.6539,96799.0
2017-02-17 10:00:00,40.41,40.55,40.35,40.48,124651.0,32.662,32.7751,32.6135,32.7186,124651.0
2017-02-17 10:10:00,40.48,40.62,40.48,40.6,81544.0,32.7186,32.8317,32.7186,32.8156,81544.0
2017-02-17 10:20:00,40.61,40.75,40.61,40.75,52593.0,32.8236,32.9368,32.8236,32.9368,52593.0
2017-02-17 10:30:00,40.74,40.83,40.7,40.83,66663.0,32.9287,33.0015,32.8964,33.0015,66663.0
2017-02-17 10:40:00,40.84,40.91,40.83,40.9,70214.0,33.0095,33.0661,33.0015,33.058,70214.0
2017-02-17 10:50:00,40.91,40.92,40.78,40.88,62805.0,33.0661,33.0742,32.961,33.0419,62805.0
2017-02-17 11:00:00,40.87,40.91,40.86,40.89,58656.0,33.0338,33.0661,33.0257,33.05,58656.0
2017-02-17 11:10:00,40.9,40.98,40.78,40.8,77475.0,33.058,33.1227,32.961,32.9772,77475.0
2017-02-17 11:20:00,40.8,40.8,40.69,40.76,98615.0,32.9772,32.9772,32.8883,32.9449,98615.0
2017-02-17 11:30:00,40.77,40.79,40.62,40.62,66226.0,32.953,32.9691,32.8317,32.8317,66226.0
2017-02-17 11:40:00,40.62,40.76,40.59,40.7,45797.0,32.8317,32.9449,32.8075,32.8964,45797.0
2017-02-17 11:50:00,40.7,40.72,40.59,40.61,37253.0,32.8964,32.9125,32.8075,32.8236,37253.0
2017-02-17 12:00:00,40.6,40.63,40.56,40.6,36500.0,32.8156,32.8398,32.7832,32.8156,36500.0
2017-02-17 12:10:00,40.59,40.6,40.51,40.51,43099.0,32.8075,32.8156,32.7428,32.7428,43099.0
2017-02-17 12:20:00,40.52,40.56,40.48,40.48,34530.0,32.7509,32.7832,32.7186,32.7186,34530.0
2017-02-17 12:30:00,40.49,40.51,40.47,40.48,42952.0,32.7266,32.7428,32.7105,32.7186,42952.0
2017-02-17 12:40:00,40.48,40.51,40.44,40.49,54887.0,32.7186,32.7428,32.6862,32.7266,54887.0
2017-02-17 12:50:00,40.5,40.51,40.45,40.49,30279.0,32.7347,32.7428,32.6943,32.7266,30279.0
2017-02-17 13:00:00,40.5,40.51,40.43,40.45,55094.0,32.7347,32.7428,32.6781,32.6943,55094.0
2017-02-17 13:10:00,40.46,40.48,40.42,40.44,67996.0,32.7024,32.7186,32.6701,32.6862,67996.0
2017-02-17 13:20:00,40.44,40.46,40.42,40.45,39212.0,32.6862,32.7024,32.6701,32.6943,39212.0
2017-02-17 13:30:00,40.45,40.55,40.44,40.53,63281.0,32.6943,32.7751,32.6862,32.759,63281.0
2017-02-17 13:40:00,40.54,40.54,40.47,40.49,32923.0,32.7671,32.7671,32.7105,32.7266,32923.0
2017-02-17 13:50:00,40.49,40.51,40.47,40.5,49602.0,32.7266,32.7428,32.7105,32.7347,49602.0
2017-02-17 14:00:00,40.5,40.5,40.47,40.48,32408.0,32.7347,32.7347,32.7105,32.7186,32408.0
2017-02-17 14:10:00,40.48,40.5,40.47,40.48,27572.0,32.7186,32.7347,32.7105,32.7186,27572.0
2017-02-17 14:20:00,40.48,40.51,40.41,40.43,57992.0,32.7186,32.7428,32.662,32.6781,57992.0
2017-02-17 14:30:00,40.42,40.46,40.4,40.41,45265.0,32.6701,32.7024,32.6539,32.662,45265.0
2017-02-17 14:40:00,40.41,40.41,40.33,40.33,49423.0,32.662,32.662,32.5973,32.5973,49423.0
2017-02-17 14:50:00,40.34,40.37,40.29,40.29,72302.0,32.6054,32.6297,32.565,32.565,72302.0
2017-02-17 15:00:00,40.29,40.31,40.26,40.29,86423.0,32.565,32.5812,32.5407,32.565,86423.0
2017-02-17 15:10:00,40.29,40.31,40.22,40.23,108623.0,32.565,32.5812,32.5084,32.5165,108623.0
2017-02-17 15:20:00,40.23,40.27,40.22,40.24,106552.0,32.5165,32.5488,32.5084,32.5246,106552.0
2017-02-17 15:30:00,40.25,40.25,40.18,40.19,153337.0,32.5327,32.5327,32.4761,32.4842,153337.0
2017-02-17 15:40:00,40.18,40.23,40.1,40.1,176325.0,32.4761,32.5165,32.4114,32.4114,176325.0
2017-02-17 15:50:00,40.1,40.19,40.1,40.16,480556.0,32.4114,32.4842,32.4114,32.4599,480556.0
2017-02-21 09:30:00,40.16,40.6,40.11,40.59,100392.0,32.4599,32.8156,32.4195,32.8075,100392.0
2017-02-21 09:40:00,40.59,40.65,40.57,40.58,66081.0,32.8075,32.856,32.7913,32.7994,66081.0
2017-02-21 09:50:00,40.59,40.61,40.42,40.61,105291.0,32.8075,32.8236,32.6701,32.8236,105291.0
2017-02-21 10:00:00,40.6,40.67,40.54,40.65,56113.0,32.8156,32.8721,32.7671,32.856,56113.0
2017-02-21 10:10:00,40.66,40.68,40.61,40.66,42898.0,32.8641,32.8802,32.8236,32.8641,42898.0
2017-02-21 10:20:00,40.66,40.67,40.54,40.61,82376.0,32.8641,32.8721,32.7671,32.8236,82376.0
2017-02-21 10:30:00,40.61,40.62,40.48,40.55,50918.0,32.8236,32.8317,32.7186,32.7751,50918.0
2017-02-21 10:40:00,40.55,40.58,40.51,40.54,46267.0,32.7751,32.7994,32.7428,32.7671,46267.0
2017-02-21 10:50:00,40.54,40.61,40.52,40.6,55748.0,32.7671,32.8236,32.7509,32.8156,55748.0
2017-02-21 11:00:00,40.59,40.65,40.59,40.6,47342.0,32.8075,32.856,32.8075,32.8156,47342.0
2017-02-21 11:10:00,40.6,40.66,40.59,40.66,31414.0,32.8156,32.8641,32.8075,32.8641,31414.0
2017-02-21 11:20:00,40.65,40.66,40.49,40.51,67687.0,32.856,32.8641,32.7266,32.7428,67687.0
2017-02-21 11:30:00,40.51,40.56,40.47,40.52,40585.0,32.7428,32.7832,32.7105,32.7509,40585.0
2017-02-21 11:40:00,40.52,40.56,40.51,40.54,32087.0,32.7509,32.7832,32.7428,32.7671,32087.0
2017-02-21 11:50:00,40.55,40.6,40.52,40.58,41771.0,32.7751,32.8156,32.7509,32.7994,41771.0
2017-02-21 12:00:00,40.58,40.62,40.57,40.59,27039.0,32.7994,32.8317,32.7913,32.8075,27039.0
2017-02-21 12:10:00,40.58,40.62,40.58,40.59,24219.0,32.7994,32.8317,32.7994,32.8075,24219.0
2017-02-21 12:20:00,40.59,40.63,40.57,40.62,26290.0,32.8075,32.8398,32.7913,32.8317,26290.0
2017-02-21 12:30:00,40.61,40.64,40.61,40.62,26136.0,32.8236,32.8479,32.8236,32.8317,26136.0
2017-02-21 12:40:00,40.61,40.63,40.59,40.62,21867.0,32.8236,32.8398,32.8075,32.8317,21867.0
2017-02-21 12:50:00,40.63,40.63,40.57,40.57,34583.0,32.8398,32.8398,32.7913,32.7913,34583.0
2017-02-21 13:00:00,40.58,40.6,40.56,40.58,22028.0,32.7994,32.8156,32.7832,32.7994,22028.0
2017-02-21 13:10:00,40.58,40.61,40.53,40.61,38089.0,32.7994,32.8236,32.759,32.8236,38089.0
2017-02-21 13:20:00,40.62,40.62,40.56,40.62,46628.0,32.8317,32.8317,32.7832,32.8317,46628.0
2017-02-21 13:30:00,40.61,40.62,40.59,40.59,18740.0,32.8236,32.8317,32.8075,32.8075,18740.0
2017-02-21 13:40:00,40.59,40.6,40.58,40.58,27119.0,32.8075,32.8156,32.7994,32.7994,27119.0
2017-02-21 13:50:00,40.59,40.6,40.56,40.56,46926.0,32.8075,32.8156,32.7832,32.7832,46926.0
2017-02-21 14:00:00,40.56,40.61,40.56,40.56,54100.0,32.7832,32.8236,32.7832,32.7832,54100.0
2017-02-21 14:10:00,40.56,40.63,40.56,40.61,35110.0,32.7832,32.8398,32.7832,32.8236,35110.0
2017-02-21 14:20:00,40.61,40.64,40.59,40.61,43188.0,32.8236,32.8479,32.8075,32.8236,43188.0
2017-02-21 14:30:00,40.62,40.62,40.57,40.59,30019.0,32.8317,32.8317,32.7913,32.8075,30019.0
2017-02-21 14:40:00,40.59,40.61,40.57,40.6,44751.0,32.8075,32.8236,32.7913,32.8156,44751.0
2017-02-21 14:50:00,40.6,40.68,40.59,40.61,86477.0,32.8156,32.8802,32.8075,32.8236,86477.0
2017-02-21 15:00:00,40.59,40.63,40.57,40.58,47177.0,32.8075,32.8398,32.7913,32.7994,47177.0
2017-02-21 15:10:00,40.58,40.64,40.57,40.63,57864.0,32.7994,32.8479,32.7913,32.8398,57864.0
2017-02-21 15:20:00,40.64,40.67,40.63,40.66,55185.0,32.8479,32.8721,32.8398,32.8641,55185.0
2017-02-21 15:30:00,40.67,40.67,40.63,40.63,87982.0,32.8721,32.8721,32.8398,32.8398,87982.0
2017-02-21 15:40:00,40.63,40.66,40.55,40.55,181669.0,32.8398,32.8641,32.7751,32.7751,181669.0
2017-02-21 15:50:00,40.54,40.56,40.49,40.52,461917.0,32.7671,32.7832,32.7266,32.7509,461917.0
2017-02-22 09:30:00,40.4,40.55,40.32,40.45,38821.0,32.6539,32.7751,32.5892,32.6943,38821.0
2017-02-22 09:40:00,40.44,40.55,40.4,40.55,78849.0,32.6862,32.7751,32.6539,32.7751,78849.0
2017-02-22 09:50:00,40.55,40.56,40.45,40.53,50018.0,32.7751,32.7832,32.6943,32.759,50018.0
2017-02-22 10:00:00,40.53,40.58,40.48,40.48,63223.0,32.759,32.7994,32.7186,32.7186,63223.0
2017-02-22 10:10:00,40.49,40.52,40.33,40.34,75498.0,32.7266,32.7509,32.5973,32.6054,75498.0
2017-02-22 10:20:00,40.35,40.47,40.35,40.42,47118.0,32.6135,32.7105,32.6135,32.6701,47118.0
2017-02-22 10:30:00,40.41,40.46,40.32,40.46,60142.0,32.662,32.7024,32.5892,32.7024,60142.0
2017-02-22 10:40:00,40.46,40.46,40.41,40.46,47750.0,32.7024,32.7024,32.662,32.7024,47750.0
2017-02-22 10:50:00,40.45,40.51,40.45,40.5,74374.0,32.6943,32.7428,32.6943,32.7347,74374.0
2017-02-22 11:00:00,40.51,40.53,40.5,40.51,47404.0,32.7428,32.759,32.7347,32.7428,47404.0
2017-02-22 11:10:00,40.5,40.51,40.44,40.46,55192.0,32.7347,32.7428,32.6862,32.7024,55192.0
2017-02-22 11:20:00,40.46,40.52,40.43,40.46,57468.0,32.7024,32.7509,32.6781,32.7024,57468.0
2017-02-22 11:30:00,40.46,40.48,40.42,40.42,31504.0,32.7024,32.7186,32.6701,32.6701,31504.0
2017-02-22 11:40:00,40.42,40.46,40.38,40.46,40074.0,32.6701,32.7024,32.6377,32.7024,40074.0
2017-02-22 11:50:00,40.45,40.5,40.44,40.49,26292.0,32.6943,32.7347,32.6862,32.7266,26292.0
2017-02-22 12:00:00,40.49,40.52,40.47,40.48,42056.0,32.7266,32.7509,32.7105,32.7186,42056.0
2017-02-22 12:10:00,40.47,40.52,40.47,40.5,29200.0,32.7105,32.7509,32.7105,32.7347,29200.0
2017-02-22 12:20:00,40.5,40.52,40.48,40.49,36307.0,32.7347,32.7509,32.7186,32.7266,36307.0
2017-02-22 12:30:00,40.49,40.52,40.49,40.51,40044.0,32.7266,32.7509,32.7266,32.7428,40044.0
2017-02-22 12:40:00,40.51,40.64,40.5,40.64,73167.0,32.7428,32.8479,32.7347,32.8479,73167.0
2017-02-22 12:50:00,40.64,40.71,40.63,40.69,39955.0,32.8479,32.9045,32.8398,32.8883,39955.0
2017-02-22 13:00:00,40.69,40.75,40.68,40.71,43110.0,32.8883,32.9368,32.8802,32.9045,43110.0
2017-02-22 13:10:00,40.7,40.71,40.64,40.64,23374.0,32.8964,32.9045,32.8479,32.8479,23374.0
2017-02-22 13:20:00,40.64,40.69,40.63,40.67,25182.0,32.8479,32.8883,32.8398,32.8721,25182.0
2017-02-22 13:30:00,40.67,40.7,40.66,40.7,26570.0,32.8721,32.8964,32.8641,32.8964,26570.0
2017-02-22 13:40:00,40.7,40.73,40.69,40.72,29899.0,32.8964,32.9206,32.8883,32.9125,29899.0
2017-02-22 13:50:00,40.73,40.77,40.73,40.76,32621.0,32.9206,32.953,32.9206,32.9449,32621.0
2017-02-22 14:00:00,40.75,40.76,40.65,40.65,38029.0,32.9368,32.9449,32.856,32.856,38029.0
2017-02-22 14:10:00,40.65,40.74,40.61,40.71,43538.0,32.856,32.9287,32.8236,32.9045,43538.0
2017-02-22 14:20:00,40.71,40.76,40.71,40.76,36956.0,32.9045,32.9449,32.9045,32.9449,36956.0
2017-02-22 14:30:00,40.75,40.76,40.72,40.72,39312.0,32.9368,32.9449,32.9125,32.9125,39312.0
2017-02-22 14:40:00,40.72,40.74,40.7,40.74,34651.0,32.9125,32.9287,32.8964,32.9287,34651.0
2017-02-22 14:50:00,40.73,40.75,40.7,40.74,41524.0,32.9206,32.9368,32.8964,32.9287,41524.0
2017-02-22 15:00:00,40.73,40.76,40.7,40.75,33038.0,32.9206,32.9449,32.8964,32.9368,33038.0
2017-02-22 15:10:00,40.75,40.77,40.73,40.76,50841.0,32.9368,32.953,32.9206,32.9449,50841.0
2017-02-22 15:20:00,40.76,40.77,40.72,40.75,68291.0,32.9449,32.953,32.9125,32.9368,68291.0
2017-02-22 15:30:00,40.74,40.76,40.69,40.7,75273.0,32.9287,32.9449,32.8883,32.8964,75273.0
2017-02-22 15:40:00,40.69,40.71,40.67,40.68,90710.0,32.8883,32.9045,32.8721,32.8802,90710.0
2017-02-22 15:50:00,40.68,40.74,40.67,40.7,390220.0,32.8802,32.9287,32.8721,32.8964,390220.0
2017-02-23 09:30:00,40.8,41.11,40.71,41.01,201978.0,32.9772,33.2278,32.9045,33.1469,201978.0
2017-02-23 09:40:00,41.0,41.0,40.69,40.8,80089.0,33.1389,33.1389,32.8883,32.9772,80089.0
2017-02-23 09:50:00,40.8,40.89,40.78,40.89,49536.0,32.9772,33.05,32.961,33.05,49536.0
2017-02-23 10:00:00,40.9,40.91,40.69,40.72,47196.0,33.058,33.0661,32.8883,32.9125,47196.0
2017-02-23 10:10:00,40.72,40.75,40.62,40.73,53090.0,32.9125,32.9368,32.8317,32.9206,53090.0
2017-02-23 10:20:00,40.73,40.8,40.71,40.73,40234.0,32.9206,32.9772,32.9045,32.9206,40234.0
2017-02-23 10:30:00,40.74,40.84,40.72,40.72,42064.0,32.9287,33.0095,32.9125,32.9125,42064.0
2017-02-23 10:40:00,40.73,40.73,40.62,40.62,36516.0,32.9206,32.9206,32.8317,32.8317,36516.0
2017-02-23 10:50:00,40.63,40.63,40.52,40.6,62743.0,32.8398,32.8398,32.7509,32.8156,62743.0
2017-02-23 11:00:00,40.61,40.64,40.56,40.57,48379.0,32.8236,32.8479,32.7832,32.7913,48379.0
2017-02-23 11:10:00,40.57,40.57,40.45,40.56,56198.0,32.7913,32.7913,32.6943,32.7832,56198.0
2017-02-23 11:20:00,40.55,40.61,40.51,40.56,46802.0,32.7751,32.8236,32.7428,32.7832,46802.0
2017-02-23 11:30:00,40.56,40.68,40.56,40.65,28359.0,32.7832,32.8802,32.7832,32.856,28359.0
2017-02-23 11:40:00,40.65,40.66,40.55,40.62,40488.0,32.856,32.8641,32.7751,32.8317,40488.0
2017-02-23 11:50:00,40.62,40.66,40.61,40.65,22516.0,32.8317,32.8641,32.8236,32.856,22516.0
2017-02-23 12:00:00,40.65,40.67,40.61,40.62,47376.0,32.856,32.8721,32.8236,32.8317,47376.0
2017-02-23 12:10:00,40.62,40.72,40.61,40.72,47220.0,32.8317,32.9125,32.8236,32.9125,47220.0
2017-02-23 12:20:00,40.72,40.81,40.71,40.78,108405.0,32.9125,32.9853,32.9045,32.961,108405.0
2017-02-23 12:30:00,40.78,40.84,40.7,40.84,48385.0,32.961,33.0095,32.8964,33.0095,48385.0
2017-02-23 12:40:00,40.84,40.86,40.8,40.81,29877.0,33.0095,33.0257,32.9772,32.9853,29877.0
2017-02-23 12:50:00,40.81,40.85,40.76,40.76,46309.0,32.9853,33.0176,32.9449,32.9449,46309.0
2017-02-23 13:00:00,40.75,40.8,40.75,40.8,26411.0,32.9368,32.9772,32.9368,32.9772,26411.0
2017-02-23 13:10:00,40.8,40.81,40.74,40.75,19423.0,32.9772,32.9853,32.9287,32.9368,19423.0
2017-02-23 13:20:00,40.75,40.77,40.73,40.73,25261.0,32.9368,32.953,32.9206,32.9206,25261.0
2017-02-23 13:30:00,40.73,40.86,40.73,40.86,77645.0,32.9206,33.0257,32.9206,33.0257,77645.0
2017-02-23 13:40:00,40.85,40.87,40.82,40.86,50286.0,33.0176,33.0338,32.9934,33.0257,50286.0
2017-02-23 13:50:00,40.86,40.89,40.85,40.86,42000.0,33.0257,33.05,33.0176,33.0257,42000.0
2017-02-23 14:00:00,40.86,40.87,40.78,40.85,52238.0,33.0257,33.0338,32.961,33.0176,52238.0
2017-02-23 14:10:00,40.85,40.87,40.79,40.87,72074.0,33.0176,33.0338,32.9691,33.0338,72074.0
2017-02-23 14:20:00,40.87,40.94,40.86,40.93,87111.0,33.0338,33.0904,33.0257,33.0823,87111.0
2017-02-23 14:30:00,40.93,40.94,40.83,40.9,43923.0,33.0823,33.0904,33.0015,33.058,43923.0
2017-02-23 14:40:00,40.9,40.96,40.9,40.95,51401.0,33.058,33.1065,33.058,33.0984,51401.0
2017-02-23 14:50:00,40.94,40.95,40.9,40.94,51705.0,33.0904,33.0984,33.058,33.0904,51705.0
2017-02-23 15:00:00,40.94,40.97,40.87,40.89,62760.0,33.0904,33.1146,33.0338,33.05,62760.0
2017-02-23 15:10:00,40.89,40.96,40.88,40.96,51602.0,33.05,33.1065,33.0419,33.1065,51602.0
2017-02-23 15:20:00,40.96,41.0,40.95,40.95,59918.0,33.1065,33.1389,33.0984,33.0984,59918.0
2017-02-23 15:30:00,40.96,40.98,40.85,40.88,140240.0,33.1065,33.1227,33.0176,33.0419,140240.0
2017-02-23 15:40:00,40.89,40.97,40.88,40.89,174873.0,33.05,33.1146,33.0419,33.05,174873.0
2017-02-23 15:50:00,40.9,40.96,40.88,40.94,343931.0,33.058,33.1065,33.0419,33.0904,343931.0
2017-02-24 09:30:00,40.66,40.7,40.47,40.53,111217.0,32.8641,32.8964,32.7105,32.759,111217.0
2017-02-24 09:40:00,40.53,40.67,40.51,40.58,69136.0,32.759,32.8721,32.7428,32.7994,69136.0
2017-02-24 09:50:00,40.58,40.78,40.57,40.73,79416.0,32.7994,32.961,32.7913,32.9206,79416.0
2017-02-24 10:00:00,40.74,40.77,40.62,40.76,82049.0,32.9287,32.953,32.8317,32.9449,82049.0
2017-02-24 10:10:00,40.76,40.76,40.67,40.7,71655.0,32.9449,32.9449,32.8721,32.8964,71655.0
2017-02-24 10:20:00,40.7,40.74,40.62,40.66,42639.0,32.8964,32.9287,32.8317,32.8641,42639.0
2017-02-24 10:30:00,40.66,40.79,40.65,40.75,47406.0,32.8641,32.9691,32.856,32.9368,47406.0
2017-02-24 10:40:00,40.76,40.85,40.73,40.81,62503.0,32.9449,33.0176,32.9206,32.9853,62503.0
2017-02-24 10:50:00,40.82,40.89,40.79,40.89,58974.0,32.9934,33.05,32.9691,33.05,58974.0
2017-02-24 11:00:00,40.88,40.92,40.83,40.83,48906.0,33.0419,33.0742,33.0015,33.0015,48906.0
2017-02-24 11:10:00,40.84,40.99,40.83,40.96,59942.0,33.0095,33.1308,33.0015,33.1065,59942.0
2017-02-24 11:20:00,40.97,41.03,40.95,41.0,77003.0,33.1146,33.1631,33.0984,33.1389,77003.0
2017-02-24 11:30:00,41.0,41.05,40.94,41.01,51331.0,33.1389,33.1793,33.0904,33.1469,51331.0
2017-02-24 11:40:00,41.0,41.01,40.93,40.93,51924.0,33.1389,33.1469,33.0823,33.0823,51924.0
2017-02-24 11:50:00,40.93,40.97,40.92,40.92,43571.0,33.0823,33.1146,33.0742,33.0742,43571.0
2017-02-24 12:00:00,40.92,40.94,40.88,40.93,38533.0,33.0742,33.0904,33.0419,33.0823,38533.0
2017-02-24 12:10:00,40.93,40.93,40.87,40.89,35449.0,33.0823,33.0823,33.0338,33.05,35449.0
2017-02-24 12:20:00,40.89,40.96,40.86,40.96,52339.0,33.05,33.1065,33.0257,33.1065,52339.0
2017-02-24 12:30:00,40.96,40.99,40.95,40.97,31748.0,33.1065,33.1308,33.0984,33.1146,31748.0
2017-02-24 12:40:00,40.97,41.01,40.96,40.97,48485.0,33.1146,33.1469,33.1065,33.1146,48485.0
2017-02-24 12:50:00,40.97,41.0,40.95,40.98,37332.0,33.1146,33.1389,33.0984,33.1227,37332.0
2017-02-24 13:00:00,40.98,40.99,40.85,40.85,38699.0,33.1227,33.1308,33.0176,33.0176,38699.0
2017-02-24 13:10:00,40.85,40.87,40.82,40.83,36332.0,33.0176,33.0338,32.9934,33.0015,36332.0
2017-02-24 13:20:00,40.83,40.85,40.74,40.78,44344.0,33.0015,33.0176,32.9287,32.961,44344.0
2017-02-24 13:30:00,40.78,40.84,40.78,40.82,36210.0,32.961,33.0095,32.961,32.9934,36210.0
2017-02-24 13:40:00,40.81,40.84,40.8,40.8,41307.0,32.9853,33.0095,32.9772,32.9772,41307.0
2017-02-24 13:50:00,40.8,40.83,40.77,40.78,48908.0,32.9772,33.0015,32.953,32.961,48908.0
2017-02-24 14:00:00,40.79,40.82,40.76,40.76,59064.0,32.9691,32.9934,32.9449,32.9449,59064.0
2017-02-24 14:10:00,40.76,40.81,40.74,40.81,53997.0,32.9449,32.9853,32.9287,32.9853,53997.0
2017-02-24 14:20:00,40.8,40.81,40.76,40.8,40295.0,32.9772,32.9853,32.9449,32.9772,40295.0
2017-02-24 14:30:00,40.8,40.86,40.79,40.84,51051.0,32.9772,33.0257,32.9691,33.0095,51051.0
2017-02-24 14:40:00,40.83,40.86,40.81,40.83,54507.0,33.0015,33.0257,32.9853,33.0015,54507.0
2017-02-24 14:50:00,40.83,40.86,40.81,40.84,47250.0,33.0015,33.0257,32.9853,33.0095,47250.0
2017-02-24 15:00:00,40.84,40.87,40.82,40.85,61009.0,33.0095,33.0338,32.9934,33.0176,61009.0
2017-02-24 15:10:00,40.85,40.91,40.84,40.89,59847.0,33.0176,33.0661,33.0095,33.05,59847.0
2017-02-24 15:20:00,40.89,40.9,40.86,40.86,74549.0,33.05,33.058,33.0257,33.0257,74549.0
2017-02-24 15:30:00,40.86,40.91,40.85,40.88,115203.0,33.0257,33.0661,33.0176,33.0419,115203.0
2017-02-24 15:40:00,40.88,41.0,40.87,40.94,174083.0,33.0419,33.1389,33.0338,33.0904,174083.0
2017-02-24 15:50:00,40.95,40.97,40.9,40.94,297781.0,33.0984,33.1146,33.058,33.0904,297781.0
2017-02-27 09:30:00,40.87,41.13,40.81,41.08,78473.0,33.0338,33.2439,32.9853,33.2035,78473.0
2017-02-27 09:40:00,41.07,41.13,41.0,41.0,48446.0,33.1954,33.2439,33.1389,33.1389,48446.0
2017-02-27 09:50:00,41.02,41.02,40.91,40.96,47754.0,33.155,33.155,33.0661,33.1065,47754.0
2017-02-27 10:00:00,40.95,41.0,40.91,40.93,64165.0,33.0984,33.1389,33.0661,33.0823,64165.0
2017-02-27 10:10:00,40.93,40.94,40.81,40.88,66622.0,33.0823,33.0904,32.9853,33.0419,66622.0
2017-02-27 10:20:00,40.88,40.93,40.84,40.88,51162.0,33.0419,33.0823,33.0095,33.0419,51162.0
2017-02-27 10:30:00,40.88,40.93,40.82,40.82,55248.0,33.0419,33.0823,32.9934,32.9934,55248.0
2017-02-27 10:40:00,40.83,40.85,40.77,40.79,71645.0,33.0015,33.0176,32.953,32.9691,71645.0
2017-02-27 10:50:00,40.79,40.96,40.78,40.89,95930.0,32.9691,33.1065,32.961,33.05,95930.0
2017-02-27 11:00:00,40.89,41.05,40.88,41.05,100906.0,33.05,33.1793,33.0419,33.1793,100906.0
2017-02-27 11:10:00,41.05,41.1,41.04,41.09,39153.0,33.1793,33.2197,33.1712,33.2116,39153.0
2017-02-27 11:20:00,41.09,41.1,40.99,41.05,87030.0,33.2116,33.2197,33.1308,33.1793,87030.0
2017-02-27 11:30:00,41.04,41.04,40.98,41.02,35632.0,33.1712,33.1712,33.1227,33.155,35632.0
2017-02-27 11:40:00,41.02,41.03,40.98,40.99,35956.0,33.155,33.1631,33.1227,33.1308,35956.0
2017-02-27 11:50:00,40.99,41.02,40.98,41.01,74904.0,33.1308,33.155,33.1227,33.1469,74904.0
2017-02-27 12:00:00,41.0,41.1,40.98,41.05,143602.0,33.1389,33.2197,33.1227,33.1793,143602.0
2017-02-27 12:10:00,41.06,41.14,41.06,41.13,63202.0,33.1874,33.252,33.1874,33.2439,63202.0
2017-02-27 12:20:00,41.13,41.16,41.11,41.12,43697.0,33.2439,33.2682,33.2278,33.2359,43697.0
2017-02-27 12:30:00,41.12,41.13,41.04,41.05,51167.0,33.2359,33.2439,33.1712,33.1793,51167.0
2017-02-27 12:40:00,41.05,41.11,41.05,41.08,33639.0,33.1793,33.2278,33.1793,33.2035,33639.0
2017-02-27 12:50:00,41.08,41.1,41.07,41.08,26330.0,33.2035,33.2197,33.1954,33.2035,26330.0
2017-02-27 13:00:00,41.08,41.09,41.03,41.07,48185.0,33.2035,33.2116,33.1631,33.1954,48185.0
2017-02-27 13:10:00,41.07,41.09,41.01,41.02,78779.0,33.1954,33.2116,33.1469,33.155,78779.0
2017-02-27 13:20:00,41.02,41.09,41.01,41.08,36991.0,33.155,33.2116,33.1469,33.2035,36991.0
2017-02-27 13:30:00,41.08,41.1,41.03,41.04,32744.0,33.2035,33.2197,33.1631,33.1712,32744.0
2017-02-27 13:40:00,41.04,41.06,40.99,41.0,52994.0,33.1712,33.1874,33.1308,33.1389,52994.0
2017-02-27 13:50:00,41.0,41.1,41.0,41.09,39998.0,33.1389,33.2197,33.1389,33.2116,39998.0
2017-02-27 14:00:00,41.1,41.19,41.1,41.19,48104.0,33.2197,33.2924,33.2197,33.2924,48104.0
2017-02-27 14:10:00,41.19,41.22,41.18,41.21,53895.0,33.2924,33.3167,33.2843,33.3086,53895.0
2017-02-27 14:20:00,41.21,41.28,41.21,41.26,59443.0,33.3086,33.3652,33.3086,33.349,59443.0
2017-02-27 14:30:00,41.26,41.29,41.24,41.26,108263.0,33.349,33.3733,33.3328,33.349,108263.0
2017-02-27 14:40:00,41.27,41.29,41.25,41.29,43110.0,33.3571,33.3733,33.3409,33.3733,43110.0
2017-02-27 14:50:00,41.28,41.3,41.26,41.27,79106.0,33.3652,33.3813,33.349,33.3571,79106.0
2017-02-27 15:00:00,41.27,41.34,41.27,41.31,71400.0,33.3571,33.4137,33.3571,33.3894,71400.0
2017-02-27 15:10:00,41.31,41.37,41.29,41.34,91968.0,33.3894,33.4379,33.3733,33.4137,91968.0
2017-02-27 15:20:00,41.34,41.36,41.31,41.33,74043.0,33.4137,33.4298,33.3894,33.4056,74043.0
2017-02-27 15:30:00,41.33,41.37,41.32,41.36,96245.0,33.4056,33.4379,33.3975,33.4298,96245.0
2017-02-27 15:40:00,41.36,41.38,41.22,41.25,201334.0,33.4298,33.446,33.3167,33.3409,201334.0
2017-02-27 15:50:00,41.25,41.27,41.19,41.27,283795.0,33.3409,33.3571,33.2924,33.3571,283795.0
2017-02-28 09:30:00,41.41,41.57,41.34,41.38,127645.0,33.4702,33.5996,33.4137,33.446,127645.0
2017-02-28 09:40:00,41.38,41.46,41.29,41.4,55900.0,33.446,33.5107,33.3733,33.4622,55900.0
2017-02-28 09:50:00,41.39,41.48,41.37,41.44,60337.0,33.4541,33.5268,33.4379,33.4945,60337.0
2017-02-28 10:00:00,41.44,41.47,41.38,41.41,56644.0,33.4945,33.5187,33.446,33.4702,56644.0
2017-02-28 10:10:00,41.4,41.42,41.35,41.42,66079.0,33.4622,33.4783,33.4218,33.4783,66079.0
2017-02-28 10:20:00,41.41,41.43,41.37,41.4,68676.0,33.4702,33.4864,33.4379,33.4622,68676.0
2017-02-28 10:30:00,41.4,41.48,41.4,41.4,40163.0,33.4622,33.5268,33.4622,33.4622,40163.0
2017-02-28 10:40:00,41.4,41.6,41.4,41.59,148263.0,33.4622,33.6238,33.4622,33.6157,148263.0
2017-02-28 10:50:00,41.59,41.66,41.57,41.63,80782.0,33.6157,33.6723,33.5996,33.6481,80782.0
2017-02-28 11:00:00,41.62,41.63,41.56,41.57,65384.0,33.64,33.6481,33.5915,33.5996,65384.0
2017-02-28 11:10:00,41.57,41.66,41.56,41.64,62392.0,33.5996,33.6723,33.5915,33.6562,62392.0
2017-02-28 11:20:00,41.64,41.76,41.6,41.74,118856.0,33.6562,33.7531,33.6238,33.737,118856.0
2017-02-28 11:30:00,41.74,41.79,41.72,41.74,52585.0,33.737,33.7774,33.7208,33.737,52585.0
2017-02-28 11:40:00,41.74,41.77,41.71,41.77,76374.0,33.737,33.7612,33.7127,33.7612,76374.0
2017-02-28 11:50:00,41.76,41.82,41.76,41.79,49577.0,33.7531,33.8016,33.7531,33.7774,49577.0
2017-02-28 12:00:00,41.79,41.82,41.68,41.69,57623.0,33.7774,33.8016,33.6885,33.6966,57623.0
2017-02-28 12:10:00,41.69,41.7,41.58,41.6,32208.0,33.6966,33.7046,33.6077,33.6238,32208.0
2017-02-28 12:20:00,41.59,41.59,41.49,41.56,52720.0,33.6157,33.6157,33.5349,33.5915,52720.0
2017-02-28 12:30:00,41.57,41.65,41.54,41.63,74012.0,33.5996,33.6642,33.5753,33.6481,74012.0
2017-02-28 12:40:00,41.63,41.73,41.62,41.73,128252.0,33.6481,33.7289,33.64,33.7289,128252.0
2017-02-28 12:50:00,41.73,41.75,41.7,41.73,59914.0,33.7289,33.7451,33.7046,33.7289,59914.0
2017-02-28 13:00:00,41.73,41.77,41.7,41.77,51308.0,33.7289,33.7612,33.7046,33.7612,51308.0
2017-02-28 13:10:00,41.77,41.8,41.75,41.79,48266.0,33.7612,33.7855,33.7451,33.7774,48266.0
2017-02-28 13:20:00,41.79,41.8,41.75,41.8,95882.0,33.7774,33.7855,33.7451,33.7855,95882.0
2017-02-28 13:30:00,41.8,41.88,41.79,41.79,94847.0,33.7855,33.8501,33.7774,33.7774,94847.0
2017-02-28 13:40:00,41.8,41.84,41.76,41.84,62784.0,33.7855,33.8178,33.7531,33.8178,62784.0
2017-02-28 13:50:00,41.84,41.96,41.82,41.94,118143.0,33.8178,33.9148,33.8016,33.8986,118143.0
2017-02-28 14:00:00,41.94,41.94,41.75,41.75,45919.0,33.8986,33.8986,33.7451,33.7451,45919.0
2017-02-28 14:10:00,41.76,41.77,41.67,41.67,51164.0,33.7531,33.7612,33.6804,33.6804,51164.0
2017-02-28 14:20:00,41.66,41.72,41.65,41.67,44196.0,33.6723,33.7208,33.6642,33.6804,44196.0
2017-02-28 14:30:00,41.66,41.7,41.64,41.64,50303.0,33.6723,33.7046,33.6562,33.6562,50303.0
2017-02-28 14:40:00,41.65,41.71,41.64,41.71,78971.0,33.6642,33.7127,33.6562,33.7127,78971.0
2017-02-28 14:50:00,41.72,41.73,41.67,41.67,62120.0,33.7208,33.7289,33.6804,33.6804,62120.0
2017-02-28 15:00:00,41.68,41.74,41.64,41.73,80286.0,33.6885,33.737,33.6562,33.7289,80286.0
2017-02-28 15:10:00,41.73,41.79,41.72,41.75,62205.0,33.7289,33.7774,33.7208,33.7451,62205.0
2017-02-28 15:20:00,41.75,41.76,41.69,41.73,73086.0,33.7451,33.7531,33.6966,33.7289,73086.0
2017-02-28 15:30:00,41.73,41.78,41.69,41.69,95541.0,33.7289,33.7693,33.6966,33.6966,95541.0
2017-02-28 15:40:00,41.69,41.75,41.68,41.7,113154.0,33.6966,33.7451,33.6885,33.7046,113154.0
2017-02-28 15:50:00,41.7,41.84,41.7,41.83,369926.0,33.7046,33.8178,33.7046,33.8097,369926.0
2017-03-01 09:30:00,42.02,42.26,41.83,42.04,186605.0,33.9633,34.1573,33.8097,33.9795,186605.0
2017-03-01 09:40:00,42.06,42.2,41.88,42.19,115860.0,33.9956,34.1088,33.8501,34.1007,115860.0
2017-03-01 09:50:00,42.19,42.34,42.18,42.27,85810.0,34.1007,34.2219,34.0926,34.1654,85810.0
2017-03-01 10:00:00,42.28,42.53,42.28,42.38,162137.0,34.1734,34.3755,34.1734,34.2543,162137.0
2017-03-01 10:10:00,42.37,42.47,42.35,42.45,96230.0,34.2462,34.327,34.23,34.3108,96230.0
2017-03-01 10:20:00,42.46,42.54,42.41,42.43,131947.0,34.3189,34.3836,34.2785,34.2947,131947.0
2017-03-01 10:30:00,42.43,42.44,42.38,42.4,108540.0,34.2947,34.3028,34.2543,34.2704,108540.0
2017-03-01 10:40:00,42.39,42.48,42.31,42.36,139063.0,34.2623,34.3351,34.1977,34.2381,139063.0
2017-03-01 10:50:00,42.34,42.49,42.34,42.47,99171.0,34.2219,34.3432,34.2219,34.327,99171.0
2017-03-01 11:00:00,42.47,42.5,42.39,42.41,96425.0,34.327,34.3513,34.2623,34.2785,96425.0
2017-03-01 11:10:00,42.41,42.57,42.4,42.5,187161.0,34.2785,34.4078,34.2704,34.3513,187161.0
2017-03-01 11:20:00,42.5,42.59,42.48,42.54,109730.0,34.3513,34.424,34.3351,34.3836,109730.0
2017-03-01 11:30:00,42.54,42.67,42.52,42.66,101250.0,34.3836,34.4887,34.3674,34.4806,101250.0
2017-03-01 11:40:00,42.66,42.84,42.65,42.79,167327.0,34.4806,34.6261,34.4725,34.5857,167327.0
2017-03-01 11:50:00,42.79,42.8,42.71,42.78,91441.0,34.5857,34.5937,34.521,34.5776,91441.0
2017-03-01 12:00:00,42.78,42.87,42.77,42.84,89177.0,34.5776,34.6503,34.5695,34.6261,89177.0
2017-03-01 12:10:00,42.84,42.88,42.78,42.83,60357.0,34.6261,34.6584,34.5776,34.618,60357.0
2017-03-01 12:20:00,42.84,42.92,42.79,42.92,62454.0,34.6261,34.6907,34.5857,34.6907,62454.0
2017-03-01 12:30:00,42.92,42.98,42.85,42.89,48840.0,34.6907,34.7392,34.6342,34.6665,48840.0
2017-03-01 12:40:00,42.88,42.89,42.79,42.8,47320.0,34.6584,34.6665,34.5857,34.5937,47320.0
2017-03-01 12:50:00,42.8,42.86,42.79,42.86,50446.0,34.5937,34.6422,34.5857,34.6422,50446.0
2017-03-01 13:00:00,42.86,42.88,42.73,42.75,47996.0,34.6422,34.6584,34.5372,34.5533,47996.0
2017-03-01 13:10:00,42.75,42.81,42.73,42.74,65959.0,34.5533,34.6018,34.5372,34.5452,65959.0
2017-03-01 13:20:00,42.75,42.86,42.75,42.85,37326.0,34.5533,34.6422,34.5533,34.6342,37326.0
2017-03-01 13:30:00,42.85,42.91,42.84,42.88,69502.0,34.6342,34.6826,34.6261,34.6584,69502.0
2017-03-01 13:40:00,42.88,42.97,42.87,42.97,34094.0,34.6584,34.7311,34.6503,34.7311,34094.0
2017-03-01 13:50:00,42.97,42.97,42.89,42.93,45954.0,34.7311,34.7311,34.6665,34.6988,45954.0
2017-03-01 14:00:00,42.93,42.99,42.89,42.94,77531.0,34.6988,34.7473,34.6665,34.7069,77531.0
2017-03-01 14:10:00,42.94,43.04,42.92,43.0,114609.0,34.7069,34.7877,34.6907,34.7554,114609.0
2017-03-01 14:20:00,43.0,43.03,42.98,43.02,80802.0,34.7554,34.7796,34.7392,34.7716,80802.0
2017-03-01 14:30:00,43.02,43.02,42.98,42.99,57084.0,34.7716,34.7716,34.7392,34.7473,57084.0
2017-03-01 14:40:00,43.0,43.08,42.96,43.08,89348.0,34.7554,34.8201,34.7231,34.8201,89348.0
2017-03-01 14:50:00,43.08,43.09,42.93,42.95,89986.0,34.8201,34.8281,34.6988,34.715,89986.0
2017-03-01 15:00:00,42.95,43.01,42.95,42.97,62545.0,34.715,34.7635,34.715,34.7311,62545.0
2017-03-01 15:10:00,42.97,43.13,42.96,43.13,102493.0,34.7311,34.8605,34.7231,34.8605,102493.0
2017-03-01 15:20:00,43.13,43.13,43.07,43.13,93150.0,34.8605,34.8605,34.812,34.8605,93150.0
2017-03-01 15:30:00,43.13,43.14,43.02,43.05,166557.0,34.8605,34.8685,34.7716,34.7958,166557.0
2017-03-01 15:40:00,43.05,43.09,43.01,43.04,178259.0,34.7958,34.8281,34.7635,34.7877,178259.0
2017-03-01 15:50:00,43.04,43.04,42.94,43.01,448801.0,34.7877,34.7877,34.7069,34.7635,448801.0
2017-03-02 09:30:00,43.13,43.14,42.76,42.97,75145.0,34.8605,34.8685,34.5614,34.7311,75145.0
2017-03-02 09:40:00,42.98,43.0,42.83,42.92,52863.0,34.7392,34.7554,34.618,34.6907,52863.0
2017-03-02 09:50:00,42.92,42.98,42.85,42.97,58737.0,34.6907,34.7392,34.6342,34.7311,58737.0
2017-03-02 10:00:00,42.97,42.98,42.78,42.79,91296.0,34.7311,34.7392,34.5776,34.5857,91296.0
2017-03-02 10:10:00,42.79,42.92,42.77,42.92,87045.0,34.5857,34.6907,34.5695,34.6907,87045.0
2017-03-02 10:20:00,42.92,42.92,42.79,42.8,71526.0,34.6907,34.6907,34.5857,34.5937,71526.0
2017-03-02 10:30:00,42.8,42.82,42.66,42.76,80576.0,34.5937,34.6099,34.4806,34.5614,80576.0
2017-03-02 10:40:00,42.75,42.82,42.7,42.72,51968.0,34.5533,34.6099,34.5129,34.5291,51968.0
2017-03-02 10:50:00,42.73,42.76,42.68,42.69,55394.0,34.5372,34.5614,34.4967,34.5048,55394.0
2017-03-02 11:00:00,42.69,42.73,42.52,42.54,68453.0,34.5048,34.5372,34.3674,34.3836,68453.0
2017-03-02 11:10:00,42.53,42.61,42.44,42.61,126407.0,34.3755,34.4402,34.3028,34.4402,126407.0
2017-03-02 11:20:00,42.61,42.71,42.6,42.66,156566.0,34.4402,34.521,34.4321,34.4806,156566.0
2017-03-02 11:30:00,42.66,42.75,42.65,42.68,84991.0,34.4806,34.5533,34.4725,34.4967,84991.0
2017-03-02 11:40:00,42.69,42.92,42.69,42.91,91758.0,34.5048,34.6907,34.5048,34.6826,91758.0
2017-03-02 11:50:00,42.91,43.0,42.85,42.99,74315.0,34.6826,34.7554,34.6342,34.7473,74315.0
2017-03-02 12:00:00,42.99,42.99,42.77,42.84,77504.0,34.7473,34.7473,34.5695,34.6261,77504.0
2017-03-02 12:10:00,42.84,42.88,42.8,42.84,39019.0,34.6261,34.6584,34.5937,34.6261,39019.0
2017-03-02 12:20:00,42.81,42.81,42.64,42.67,47840.0,34.6018,34.6018,34.4644,34.4887,47840.0
2017-03-02 12:30:00,42.66,42.83,42.66,42.83,56858.0,34.4806,34.618,34.4806,34.618,56858.0
2017-03-02 12:40:00,42.82,42.82,42.71,42.75,37433.0,34.6099,34.6099,34.521,34.5533,37433.0
2017-03-02 12:50:00,42.76,42.86,42.74,42.84,50447.0,34.5614,34.6422,34.5452,34.6261,50447.0
2017-03-02 13:00:00,42.83,42.84,42.66,42.71,39120.0,34.618,34.6261,34.4806,34.521,39120.0
2017-03-02 13:10:00,42.71,42.72,42.67,42.7,41983.0,34.521,34.5291,34.4887,34.5129,41983.0
2017-03-02 13:20:00,42.69,42.77,42.67,42.76,41380.0,34.5048,34.5695,34.4887,34.5614,41380.0
2017-03-02 13:30:00,42.75,42.81,42.67,42.68,50518.0,34.5533,34.6018,34.4887,34.4967,50518.0
2017-03-02 13:40:00,42.68,42.73,42.67,42.7,36318.0,34.4967,34.5372,34.4887,34.5129,36318.0
2017-03-02 13:50:00,42.71,42.75,42.67,42.73,38358.0,34.521,34.5533,34.4887,34.5372,38358.0
2017-03-02 14:00:00,42.73,42.84,42.7,42.7,70966.0,34.5372,34.6261,34.5129,34.5129,70966.0
2017-03-02 14:10:00,42.71,42.77,42.68,42.75,46834.0,34.521,34.5695,34.4967,34.5533,46834.0
2017-03-02 14:20:00,42.75,42.8,42.74,42.78,41367.0,34.5533,34.5937,34.5452,34.5776,41367.0
2017-03-02 14:30:00,42.78,42.81,42.71,42.79,77339.0,34.5776,34.6018,34.521,34.5857,77339.0
2017-03-02 14:40:00,42.78,42.79,42.75,42.79,39067.0,34.5776,34.5857,34.5533,34.5857,39067.0
2017-03-02 14:50:00,42.78,42.8,42.68,42.69,61618.0,34.5776,34.5937,34.4967,34.5048,61618.0
2017-03-02 15:00:00,42.7,42.72,42.65,42.66,62599.0,34.5129,34.5291,34.4725,34.4806,62599.0
2017-03-02 15:10:00,42.66,42.72,42.54,42.55,114471.0,34.4806,34.5291,34.3836,34.3917,114471.0
2017-03-02 15:20:00,42.55,42.61,42.52,42.55,112183.0,34.3917,34.4402,34.3674,34.3917,112183.0
2017-03-02 15:30:00,42.54,42.55,42.49,42.5,103287.0,34.3836,34.3917,34.3432,34.3513,103287.0
2017-03-02 15:40:00,42.5,42.51,42.31,42.31,200955.0,34.3513,34.3593,34.1977,34.1977,200955.0
2017-03-02 15:50:00,42.31,42.35,42.24,42.26,499254.0,34.1977,34.23,34.1411,34.1573,499254.0
2017-03-03 09:30:00,42.33,42.52,42.26,42.39,92216.0,34.2139,34.3674,34.1573,34.2623,92216.0
2017-03-03 09:40:00,42.38,42.4,42.32,42.34,42325.0,34.2543,34.2704,34.2058,34.2219,42325.0
2017-03-03 09:50:00,42.33,42.34,42.24,42.32,48287.0,34.2139,34.2219,34.1411,34.2058,48287.0
2017-03-03 10:00:00,42.3,42.38,42.27,42.34,33425.0,34.1896,34.2543,34.1654,34.2219,33425.0
2017-03-03 10:10:00,42.34,42.42,42.33,42.4,29687.0,34.2219,34.2866,34.2139,34.2704,29687.0
2017-03-03 10:20:00,42.4,42.41,42.32,42.41,38673.0,34.2704,34.2785,34.2058,34.2785,38673.0
2017-03-03 10:30:00,42.41,42.45,42.38,42.44,43452.0,34.2785,34.3108,34.2543,34.3028,43452.0
2017-03-03 10:40:00,42.44,42.54,42.44,42.49,49802.0,34.3028,34.3836,34.3028,34.3432,49802.0
2017-03-03 10:50:00,42.48,42.53,42.43,42.43,34400.0,34.3351,34.3755,34.2947,34.2947,34400.0
2017-03-03 11:00:00,42.42,42.53,42.41,42.5,36123.0,34.2866,34.3755,34.2785,34.3513,36123.0
2017-03-03 11:10:00,42.5,42.55,42.49,42.51,28322.0,34.3513,34.3917,34.3432,34.3593,28322.0
2017-03-03 11:20:00,42.52,42.61,42.52,42.56,56999.0,34.3674,34.4402,34.3674,34.3998,56999.0
2017-03-03 11:30:00,42.56,42.59,42.52,42.54,29043.0,34.3998,34.424,34.3674,34.3836,29043.0
2017-03-03 11:40:00,42.55,42.56,42.5,42.5,27993.0,34.3917,34.3998,34.3513,34.3513,27993.0
2017-03-03 11:50:00,42.5,42.62,42.5,42.61,40529.0,34.3513,34.4483,34.3513,34.4402,40529.0
2017-03-03 12:00:00,42.6,42.61,42.57,42.58,29818.0,34.4321,34.4402,34.4078,34.4159,29818.0
2017-03-03 12:10:00,42.58,42.59,42.5,42.54,35597.0,34.4159,34.424,34.3513,34.3836,35597.0
2017-03-03 12:20:00,42.55,42.57,42.49,42.51,40633.0,34.3917,34.4078,34.3432,34.3593,40633.0
2017-03-03 12:30:00,42.51,42.57,42.48,42.51,27862.0,34.3593,34.4078,34.3351,34.3593,27862.0
2017-03-03 12:40:00,42.5,42.55,42.49,42.5,27113.0,34.3513,34.3917,34.3432,34.3513,27113.0
2017-03-03 12:50:00,42.5,42.52,42.48,42.51,34968.0,34.3513,34.3674,34.3351,34.3593,34968.0
2017-03-03 13:00:00,42.5,42.51,42.4,42.46,54396.0,34.3513,34.3593,34.2704,34.3189,54396.0
2017-03-03 13:10:00,42.45,42.46,42.37,42.38,36378.0,34.3108,34.3189,34.2462,34.2543,36378.0
2017-03-03 13:20:00,42.39,42.49,42.38,42.49,96691.0,34.2623,34.3432,34.2543,34.3432,96691.0
2017-03-03 13:30:00,42.49,42.6,42.49,42.57,40908.0,34.3432,34.4321,34.3432,34.4078,40908.0
2017-03-03 13:40:00,42.57,42.63,42.55,42.62,45422.0,34.4078,34.4563,34.3917,34.4483,45422.0
2017-03-03 13:50:00,42.61,42.67,42.59,42.63,51097.0,34.4402,34.4887,34.424,34.4563,51097.0
2017-03-03 14:00:00,42.63,42.68,42.58,42.6,56069.0,34.4563,34.4967,34.4159,34.4321,56069.0
2017-03-03 14:10:00,42.61,42.68,42.61,42.63,38463.0,34.4402,34.4967,34.4402,34.4563,38463.0
2017-03-03 14:20:00,42.62,42.63,42.58,42.59,33309.0,34.4483,34.4563,34.4159,34.424,33309.0
2017-03-03 14:30:00,42.59,42.66,42.58,42.64,61666.0,34.424,34.4806,34.4159,34.4644,61666.0
2017-03-03 14:40:00,42.64,42.77,42.64,42.77,188509.0,34.4644,34.5695,34.4644,34.5695,188509.0
2017-03-03 14:50:00,42.76,42.83,42.76,42.8,53460.0,34.5614,34.618,34.5614,34.5937,53460.0
2017-03-03 15:00:00,42.79,42.8,42.69,42.7,47775.0,34.5857,34.5937,34.5048,34.5129,47775.0
2017-03-03 15:10:00,42.7,42.75,42.69,42.72,55801.0,34.5129,34.5533,34.5048,34.5291,55801.0
2017-03-03 15:20:00,42.73,42.78,42.72,42.77,64021.0,34.5372,34.5776,34.5291,34.5695,64021.0
2017-03-03 15:30:00,42.77,42.83,42.76,42.83,85708.0,34.5695,34.618,34.5614,34.618,85708.0
2017-03-03 15:40:00,42.83,42.83,42.75,42.77,102155.0,34.618,34.618,34.5533,34.5695,102155.0
2017-03-03 15:50:00,42.77,42.8,42.76,42.8,262034.0,34.5695,34.5937,34.5614,34.5937,262034.0
2017-03-06 09:30:00,42.58,42.69,42.5,42.55,102951.0,34.4159,34.5048,34.3513,34.3917,102951.0
2017-03-06 09:40:00,42.55,42.55,42.38,42.53,55503.0,34.3917,34.3917,34.2543,34.3755,55503.0
2017-03-06 09:50:00,42.53,42.7,42.52,42.62,58951.0,34.3755,34.5129,34.3674,34.4483,58951.0
2017-03-06 10:00:00,42.6,42.6,42.5,42.59,53653.0,34.4321,34.4321,34.3513,34.424,53653.0
2017-03-06 10:10:00,42.59,42.62,42.54,42.55,43579.0,34.424,34.4483,34.3836,34.3917,43579.0
2017-03-06 10:20:00,42.55,42.56,42.47,42.47,46097.0,34.3917,34.3998,34.327,34.327,46097.0
2017-03-06 10:30:00,42.47,42.52,42.44,42.5,48040.0,34.327,34.3674,34.3028,34.3513,48040.0
2017-03-06 10:40:00,42.49,42.51,42.46,42.47,46358.0,34.3432,34.3593,34.3189,34.327,46358.0
2017-03-06 10:50:00,42.47,42.47,42.28,42.28,32369.0,34.327,34.327,34.1734,34.1734,32369.0
2017-03-06 11:00:00,42.27,42.38,42.25,42.31,29319.0,34.1654,34.2543,34.1492,34.1977,29319.0
2017-03-06 11:10:00,42.31,42.41,42.25,42.38,50976.0,34.1977,34.2785,34.1492,34.2543,50976.0
2017-03-06 11:20:00,42.38,42.39,42.33,42.38,25143.0,34.2543,34.2623,34.2139,34.2543,25143.0
2017-03-06 11:30:00,42.37,42.39,42.31,42.34,32126.0,34.2462,34.2623,34.1977,34.2219,32126.0
2017-03-06 11:40:00,42.34,42.38,42.32,42.36,33055.0,34.2219,34.2543,34.2058,34.2381,33055.0
2017-03-06 11:50:00,42.36,42.42,42.36,42.41,28014.0,34.2381,34.2866,34.2381,34.2785,28014.0
2017-03-06 12:00:00,42.41,42.44,42.38,42.4,25705.0,34.2785,34.3028,34.2543,34.2704,25705.0
2017-03-06 12:10:00,42.4,42.45,42.36,42.37,41681.0,34.2704,34.3108,34.2381,34.2462,41681.0
2017-03-06 12:20:00,42.37,42.45,42.36,42.43,21213.0,34.2462,34.3108,34.2381,34.2947,21213.0
2017-03-06 12:30:00,42.43,42.44,42.38,42.43,22996.0,34.2947,34.3028,34.2543,34.2947,22996.0
2017-03-06 12:40:00,42.43,42.51,42.4,42.51,35096.0,34.2947,34.3593,34.2704,34.3593,35096.0
2017-03-06 12:50:00,42.51,42.52,42.48,42.49,34150.0,34.3593,34.3674,34.3351,34.3432,34150.0
2017-03-06 13:00:00,42.5,42.58,42.5,42.51,40958.0,34.3513,34.4159,34.3513,34.3593,40958.0
2017-03-06 13:10:00,42.52,42.61,42.51,42.57,106107.0,34.3674,34.4402,34.3593,34.4078,106107.0
2017-03-06 13:20:00,42.58,42.58,42.52,42.54,21066.0,34.4159,34.4159,34.3674,34.3836,21066.0
2017-03-06 13:30:00,42.55,42.56,42.51,42.55,27371.0,34.3917,34.3998,34.3593,34.3917,27371.0
2017-03-06 13:40:00,42.54,42.57,42.53,42.53,19648.0,34.3836,34.4078,34.3755,34.3755,19648.0
2017-03-06 13:50:00,42.53,42.54,42.51,42.54,38656.0,34.3755,34.3836,34.3593,34.3836,38656.0
2017-03-06 14:00:00,42.54,42.54,42.52,42.54,17019.0,34.3836,34.3836,34.3674,34.3836,17019.0
2017-03-06 14:10:00,42.54,42.57,42.51,42.57,41517.0,34.3836,34.4078,34.3593,34.4078,41517.0
2017-03-06 14:20:00,42.56,42.62,42.56,42.61,72765.0,34.3998,34.4483,34.3998,34.4402,72765.0
2017-03-06 14:30:00,42.62,42.66,42.61,42.64,40466.0,34.4483,34.4806,34.4402,34.4644,40466.0
2017-03-06 14:40:00,42.64,42.69,42.64,42.69,28488.0,34.4644,34.5048,34.4644,34.5048,28488.0
2017-03-06 14:50:00,42.68,42.69,42.6,42.61,36024.0,34.4967,34.5048,34.4321,34.4402,36024.0
2017-03-06 15:00:00,42.6,42.62,42.55,42.59,50842.0,34.4321,34.4483,34.3917,34.424,50842.0
2017-03-06 15:10:00,42.59,42.61,42.58,42.61,76386.0,34.424,34.4402,34.4159,34.4402,76386.0
2017-03-06 15:20:00,42.61,42.61,42.57,42.57,65921.0,34.4402,34.4402,34.4078,34.4078,65921.0
2017-03-06 15:30:00,42.57,42.63,42.54,42.61,106732.0,34.4078,34.4563,34.3836,34.4402,106732.0
2017-03-06 15:40:00,42.62,42.65,42.6,42.62,89180.0,34.4483,34.4725,34.4321,34.4483,89180.0
2017-03-06 15:50:00,42.62,42.63,42.56,42.57,188286.0,34.4483,34.4563,34.3998,34.4078,188286.0
2017-03-07 09:30:00,42.43,42.8,42.43,42.58,54212.0,34.2947,34.5937,34.2947,34.4159,54212.0
2017-03-07 09:40:00,42.56,42.56,42.37,42.48,35029.0,34.3998,34.3998,34.2462,34.3351,35029.0
2017-03-07 09:50:00,42.48,42.49,42.35,42.39,58629.0,34.3351,34.3432,34.23,34.2623,58629.0
2017-03-07 10:00:00,42.39,42.47,42.36,42.46,34797.0,34.2623,34.327,34.2381,34.3189,34797.0
2017-03-07 10:10:00,42.45,42.61,42.45,42.61,65533.0,34.3108,34.4402,34.3108,34.4402,65533.0
2017-03-07 10:20:00,42.61,42.73,42.56,42.67,35686.0,34.4402,34.5372,34.3998,34.4887,35686.0
2017-03-07 10:30:00,42.68,42.71,42.64,42.66,35524.0,34.4967,34.521,34.4644,34.4806,35524.0
2017-03-07 10:40:00,42.65,42.68,42.6,42.67,39973.0,34.4725,34.4967,34.4321,34.4887,39973.0
2017-03-07 10:50:00,42.66,42.73,42.66,42.72,26817.0,34.4806,34.5372,34.4806,34.5291,26817.0
2017-03-07 11:00:00,42.72,42.75,42.66,42.69,37383.0,34.5291,34.5533,34.4806,34.5048,37383.0
2017-03-07 11:10:00,42.7,42.78,42.67,42.78,38444.0,34.5129,34.5776,34.4887,34.5776,38444.0
2017-03-07 11:20:00,42.79,42.85,42.77,42.78,62816.0,34.5857,34.6342,34.5695,34.5776,62816.0
2017-03-07 11:30:00,42.78,42.83,42.76,42.82,39190.0,34.5776,34.618,34.5614,34.6099,39190.0
2017-03-07 11:40:00,42.82,42.87,42.82,42.85,34558.0,34.6099,34.6503,34.6099,34.6342,34558.0
2017-03-07 11:50:00,42.86,42.91,42.84,42.9,47482.0,34.6422,34.6826,34.6261,34.6746,47482.0
2017-03-07 12:00:00,42.89,42.93,42.89,42.91,44681.0,34.6665,34.6988,34.6665,34.6826,44681.0
2017-03-07 12:10:00,42.91,42.93,42.88,42.93,52363.0,34.6826,34.6988,34.6584,34.6988,52363.0
2017-03-07 12:20:00,42.93,42.95,42.9,42.95,54700.0,34.6988,34.715,34.6746,34.715,54700.0
2017-03-07 12:30:00,42.95,42.98,42.9,42.97,35912.0,34.715,34.7392,34.6746,34.7311,35912.0
2017-03-07 12:40:00,42.96,42.98,42.94,42.95,26880.0,34.7231,34.7392,34.7069,34.715,26880.0
2017-03-07 12:50:00,42.95,42.99,42.94,42.99,63548.0,34.715,34.7473,34.7069,34.7473,63548.0
2017-03-07 13:00:00,42.99,43.0,42.96,42.98,35427.0,34.7473,34.7554,34.7231,34.7392,35427.0
2017-03-07 13:10:00,42.98,43.06,42.97,43.06,66237.0,34.7392,34.8039,34.7311,34.8039,66237.0
2017-03-07 13:20:00,43.06,43.08,43.01,43.02,39183.0,34.8039,34.8201,34.7635,34.7716,39183.0
2017-03-07 13:30:00,43.03,43.04,42.93,42.94,42019.0,34.7796,34.7877,34.6988,34.7069,42019.0
2017-03-07 13:40:00,42.94,43.01,42.93,43.01,63697.0,34.7069,34.7635,34.6988,34.7635,63697.0
2017-03-07 13:50:00,43.01,43.01,42.95,42.96,61973.0,34.7635,34.7635,34.715,34.7231,61973.0
2017-03-07 14:00:00,42.96,43.0,42.93,42.96,46930.0,34.7231,34.7554,34.6988,34.7231,46930.0
2017-03-07 14:10:00,42.96,42.97,42.93,42.94,77012.0,34.7231,34.7311,34.6988,34.7069,77012.0
2017-03-07 14:20:00,42.95,42.96,42.86,42.87,53108.0,34.715,34.7231,34.6422,34.6503,53108.0
2017-03-07 14:30:00,42.86,42.88,42.82,42.83,65674.0,34.6422,34.6584,34.6099,34.618,65674.0
2017-03-07 14:40:00,42.84,42.91,42.83,42.9,99585.0,34.6261,34.6826,34.618,34.6746,99585.0
2017-03-07 14:50:00,42.9,42.98,42.89,42.93,120350.0,34.6746,34.7392,34.6665,34.6988,120350.0
2017-03-07 15:00:00,42.93,42.94,42.87,42.88,58039.0,34.6988,34.7069,34.6503,34.6584,58039.0
2017-03-07 15:10:00,42.87,42.88,42.8,42.82,83837.0,34.6503,34.6584,34.5937,34.6099,83837.0
2017-03-07 15:20:00,42.82,42.89,42.8,42.88,126717.0,34.6099,34.6665,34.5937,34.6584,126717.0
2017-03-07 15:30:00,42.89,42.89,42.79,42.83,225800.0,34.6665,34.6665,34.5857,34.618,225800.0
2017-03-07 15:40:00,42.83,42.83,42.73,42.73,135214.0,34.618,34.618,34.5372,34.5372,135214.0
2017-03-07 15:50:00,42.73,42.73,42.65,42.66,320489.0,34.5372,34.5372,34.4725,34.4806,320489.0
2017-03-08 09:30:00,42.65,42.77,42.4,42.71,78958.0,34.4725,34.5695,34.2704,34.521,78958.0
2017-03-08 09:40:00,42.74,42.8,42.64,42.77,39146.0,34.5452,34.5937,34.4644,34.5695,39146.0
2017-03-08 09:50:00,42.76,42.81,42.67,42.8,33006.0,34.5614,34.6018,34.4887,34.5937,33006.0
2017-03-08 10:00:00,42.8,42.83,42.67,42.7,37402.0,34.5937,34.618,34.4887,34.5129,37402.0
2017-03-08 10:10:00,42.7,42.81,42.65,42.79,94562.0,34.5129,34.6018,34.4725,34.5857,94562.0
2017-03-08 10:20:00,42.77,42.83,42.68,42.7,81563.0,34.5695,34.618,34.4967,34.5129,81563.0
2017-03-08 10:30:00,42.7,42.76,42.66,42.7,64107.0,34.5129,34.5614,34.4806,34.5129,64107.0
2017-03-08 10:40:00,42.71,42.79,42.7,42.77,81621.0,34.521,34.5857,34.5129,34.5695,81621.0
2017-03-08 10:50:00,42.77,42.8,42.74,42.77,106014.0,34.5695,34.5937,34.5452,34.5695,106014.0
2017-03-08 11:00:00,42.78,42.82,42.65,42.66,113084.0,34.5776,34.6099,34.4725,34.4806,113084.0
2017-03-08 11:10:00,42.68,42.68,42.58,42.58,100777.0,34.4967,34.4967,34.4159,34.4159,100777.0
2017-03-08 11:20:00,42.58,42.6,42.53,42.53,52597.0,34.4159,34.4321,34.3755,34.3755,52597.0
2017-03-08 11:30:00,42.52,42.55,42.42,42.42,62870.0,34.3674,34.3917,34.2866,34.2866,62870.0
2017-03-08 11:40:00,42.42,42.48,42.41,42.44,61952.0,34.2866,34.3351,34.2785,34.3028,61952.0
2017-03-08 11:50:00,42.45,42.51,42.43,42.46,57973.0,34.3108,34.3593,34.2947,34.3189,57973.0
2017-03-08 12:00:00,42.46,42.51,42.41,42.47,66886.0,34.3189,34.3593,34.2785,34.327,66886.0
2017-03-08 12:10:00,42.47,42.65,42.47,42.64,74686.0,34.327,34.4725,34.327,34.4644,74686.0
2017-03-08 12:20:00,42.63,42.69,42.56,42.57,39841.0,34.4563,34.5048,34.3998,34.4078,39841.0
2017-03-08 12:30:00,42.56,42.57,42.45,42.47,71879.0,34.3998,34.4078,34.3108,34.327,71879.0
2017-03-08 12:40:00,42.46,42.53,42.46,42.51,73579.0,34.3189,34.3755,34.3189,34.3593,73579.0
2017-03-08 12:50:00,42.5,42.53,42.49,42.52,22362.0,34.3513,34.3755,34.3432,34.3674,22362.0
2017-03-08 13:00:00,42.53,42.53,42.47,42.47,39879.0,34.3755,34.3755,34.327,34.327,39879.0
2017-03-08 13:10:00,42.47,42.51,42.46,42.49,47015.0,34.327,34.3593,34.3189,34.3432,47015.0
2017-03-08 13:20:00,42.5,42.5,42.44,42.45,37389.0,34.3513,34.3513,34.3028,34.3108,37389.0
2017-03-08 13:30:00,42.45,42.47,42.43,42.46,43782.0,34.3108,34.327,34.2947,34.3189,43782.0
2017-03-08 13:40:00,42.45,42.51,42.44,42.48,49574.0,34.3108,34.3593,34.3028,34.3351,49574.0
2017-03-08 13:50:00,42.48,42.48,42.42,42.42,58672.0,34.3351,34.3351,34.2866,34.2866,58672.0
2017-03-08 14:00:00,42.43,42.48,42.41,42.45,60279.0,34.2947,34.3351,34.2785,34.3108,60279.0
2017-03-08 14:10:00,42.45,42.45,42.4,42.42,53952.0,34.3108,34.3108,34.2704,34.2866,53952.0
2017-03-08 14:20:00,42.43,42.43,42.35,42.41,62515.0,34.2947,34.2947,34.23,34.2785,62515.0
2017-03-08 14:30:00,42.41,42.44,42.36,42.4,251722.0,34.2785,34.3028,34.2381,34.2704,251722.0
2017-03-08 14:40:00,42.4,42.47,42.39,42.43,102410.0,34.2704,34.327,34.2623,34.2947,102410.0
2017-03-08 14:50:00,42.43,42.44,42.4,42.41,42631.0,34.2947,34.3028,34.2704,34.2785,42631.0
2017-03-08 15:00:00,42.41,42.43,42.37,42.39,62765.0,34.2785,34.2947,34.2462,34.2623,62765.0
2017-03-08 15:10:00,42.4,42.4,42.27,42.36,193329.0,34.2704,34.2704,34.1654,34.2381,193329.0
2017-03-08 15:20:00,42.36,42.41,42.31,42.32,75726.0,34.2381,34.2785,34.1977,34.2058,75726.0
2017-03-08 15:30:00,42.33,42.33,42.2,42.23,159288.0,34.2139,34.2139,34.1088,34.133,159288.0
2017-03-08 15:40:00,42.24,42.26,42.16,42.2,90868.0,34.1411,34.1573,34.0764,34.1088,90868.0
2017-03-08 15:50:00,42.21,42.21,42.12,42.15,442479.0,34.1169,34.1169,34.0441,34.0684,442479.0
2017-03-09 09:30:00,41.96,41.96,41.75,41.92,72871.0,33.9148,33.9148,33.7451,33.8825,72871.0
2017-03-09 09:40:00,41.93,42.13,41.91,42.09,38650.0,33.8905,34.0522,33.8744,34.0199,38650.0
2017-03-09 09:50:00,42.06,42.1,42.0,42.04,43566.0,33.9956,34.028,33.9471,33.9795,43566.0
2017-03-09 10:00:00,42.04,42.14,42.03,42.08,40596.0,33.9795,34.0603,33.9714,34.0118,40596.0
2017-03-09 10:10:00,42.09,42.1,42.01,42.05,25102.0,34.0199,34.028,33.9552,33.9875,25102.0
2017-03-09 10:20:00,42.05,42.1,42.03,42.09,26946.0,33.9875,34.028,33.9714,34.0199,26946.0
2017-03-09 10:30:00,42.09,42.15,42.04,42.1,31246.0,34.0199,34.0684,33.9795,34.028,31246.0
2017-03-09 10:40:00,42.1,42.22,42.06,42.22,92895.0,34.028,34.1249,33.9956,34.1249,92895.0
2017-03-09 10:50:00,42.22,42.25,42.14,42.15,64780.0,34.1249,34.1492,34.0603,34.0684,64780.0
2017-03-09 11:00:00,42.16,42.22,42.1,42.2,44248.0,34.0764,34.1249,34.028,34.1088,44248.0
2017-03-09 11:10:00,42.2,42.2,42.13,42.17,33754.0,34.1088,34.1088,34.0522,34.0845,33754.0
2017-03-09 11:20:00,42.16,42.22,42.16,42.21,30660.0,34.0764,34.1249,34.0764,34.1169,30660.0
2017-03-09 11:30:00,42.21,42.21,42.16,42.21,28658.0,34.1169,34.1169,34.0764,34.1169,28658.0
2017-03-09 11:40:00,42.2,42.22,42.18,42.19,25178.0,34.1088,34.1249,34.0926,34.1007,25178.0
2017-03-09 11:50:00,42.19,42.2,42.09,42.13,33140.0,34.1007,34.1088,34.0199,34.0522,33140.0
2017-03-09 12:00:00,42.14,42.16,42.11,42.11,16522.0,34.0603,34.0764,34.036,34.036,16522.0
2017-03-09 12:10:00,42.12,42.12,42.09,42.09,15305.0,34.0441,34.0441,34.0199,34.0199,15305.0
2017-03-09 12:20:00,42.09,42.11,42.07,42.07,18547.0,34.0199,34.036,34.0037,34.0037,18547.0
2017-03-09 12:30:00,42.06,42.1,42.05,42.06,19767.0,33.9956,34.028,33.9875,33.9956,19767.0
2017-03-09 12:40:00,42.06,42.1,42.03,42.09,20772.0,33.9956,34.028,33.9714,34.0199,20772.0
2017-03-09 12:50:00,42.1,42.12,42.09,42.11,19858.0,34.028,34.0441,34.0199,34.036,19858.0
2017-03-09 13:00:00,42.11,42.14,42.08,42.14,15765.0,34.036,34.0603,34.0118,34.0603,15765.0
2017-03-09 13:10:00,42.13,42.15,42.12,42.13,18038.0,34.0522,34.0684,34.0441,34.0522,18038.0
2017-03-09 13:20:00,42.13,42.14,42.09,42.09,21604.0,34.0522,34.0603,34.0199,34.0199,21604.0
2017-03-09 13:30:00,42.08,42.08,42.01,42.02,18681.0,34.0118,34.0118,33.9552,33.9633,18681.0
2017-03-09 13:40:00,42.03,42.04,42.01,42.03,23565.0,33.9714,33.9795,33.9552,33.9714,23565.0
2017-03-09 13:50:00,42.03,42.07,42.01,42.02,27883.0,33.9714,34.0037,33.9552,33.9633,27883.0
2017-03-09 14:00:00,42.02,42.02,41.88,41.89,45254.0,33.9633,33.9633,33.8501,33.8582,45254.0
2017-03-09 14:10:00,41.89,41.91,41.8,41.82,31905.0,33.8582,33.8744,33.7855,33.8016,31905.0
2017-03-09 14:20:00,41.81,41.89,41.81,41.88,21192.0,33.7936,33.8582,33.7936,33.8501,21192.0
2017-03-09 14:30:00,41.88,41.89,41.86,41.87,25616.0,33.8501,33.8582,33.834,33.8421,25616.0
2017-03-09 14:40:00,41.86,41.91,41.83,41.89,53848.0,33.834,33.8744,33.8097,33.8582,53848.0
2017-03-09 14:50:00,41.88,41.97,41.88,41.97,27250.0,33.8501,33.9229,33.8501,33.9229,27250.0
2017-03-09 15:00:00,41.97,42.03,41.96,42.03,38568.0,33.9229,33.9714,33.9148,33.9714,38568.0
2017-03-09 15:10:00,42.04,42.05,42.01,42.05,41666.0,33.9795,33.9875,33.9552,33.9875,41666.0
2017-03-09 15:20:00,42.05,42.07,41.99,42.02,53873.0,33.9875,34.0037,33.939,33.9633,53873.0
2017-03-09 15:30:00,42.02,42.05,41.98,41.98,119284.0,33.9633,33.9875,33.931,33.931,119284.0
2017-03-09 15:40:00,41.98,42.01,41.98,41.98,110116.0,33.931,33.9552,33.931,33.931,110116.0
2017-03-09 15:50:00,41.98,42.01,41.97,41.98,167285.0,33.931,33.9552,33.9229,33.931,167285.0
2017-03-10 09:30:00,42.03,42.31,42.03,42.25,79119.0,33.9714,34.1977,33.9714,34.1492,79119.0
2017-03-10 09:40:00,42.23,42.31,42.11,42.29,18228.0,34.133,34.1977,34.036,34.1815,18228.0
2017-03-10 09:50:00,42.3,42.39,42.29,42.37,21465.0,34.1896,34.2623,34.1815,34.2462,21465.0
2017-03-10 10:00:00,42.36,42.39,42.32,42.36,20386.0,34.2381,34.2623,34.2058,34.2381,20386.0
2017-03-10 10:10:00,42.35,42.4,42.3,42.39,54743.0,34.23,34.2704,34.1896,34.2623,54743.0
2017-03-10 10:20:00,42.38,42.39,42.27,42.27,17579.0,34.2543,34.2623,34.1654,34.1654,17579.0
2017-03-10 10:30:00,42.26,42.26,42.13,42.14,38516.0,34.1573,34.1573,34.0522,34.0603,38516.0
2017-03-10 10:40:00,42.14,42.21,42.07,42.16,19288.0,34.0603,34.1169,34.0037,34.0764,19288.0
2017-03-10 10:50:00,42.16,42.25,42.16,42.19,28045.0,34.0764,34.1492,34.0764,34.1007,28045.0
2017-03-10 11:00:00,42.19,42.22,42.09,42.17,107643.0,34.1007,34.1249,34.0199,34.0845,107643.0
2017-03-10 11:10:00,42.17,42.18,42.1,42.16,28616.0,34.0845,34.0926,34.028,34.0764,28616.0
2017-03-10 11:20:00,42.17,42.27,42.17,42.25,41140.0,34.0845,34.1654,34.0845,34.1492,41140.0
2017-03-10 11:30:00,42.25,42.26,42.14,42.16,62929.0,34.1492,34.1573,34.0603,34.0764,62929.0
2017-03-10 11:40:00,42.16,42.18,42.12,42.13,21062.0,34.0764,34.0926,34.0441,34.0522,21062.0
2017-03-10 11:50:00,42.14,42.17,42.11,42.11,23475.0,34.0603,34.0845,34.036,34.036,23475.0
2017-03-10 12:00:00,42.11,42.16,42.1,42.15,21080.0,34.036,34.0764,34.028,34.0684,21080.0
2017-03-10 12:10:00,42.15,42.17,42.11,42.12,27155.0,34.0684,34.0845,34.036,34.0441,27155.0
2017-03-10 12:20:00,42.13,42.16,42.12,42.14,21547.0,34.0522,34.0764,34.0441,34.0603,21547.0
2017-03-10 12:30:00,42.14,42.14,42.07,42.08,11221.0,34.0603,34.0603,34.0037,34.0118,11221.0
2017-03-10 12:40:00,42.08,42.1,42.04,42.08,14689.0,34.0118,34.028,33.9795,34.0118,14689.0
2017-03-10 12:50:00,42.08,42.09,41.94,41.97,45074.0,34.0118,34.0199,33.8986,33.9229,45074.0
2017-03-10 13:00:00,41.97,42.0,41.89,41.92,34793.0,33.9229,33.9471,33.8582,33.8825,34793.0
2017-03-10 13:10:00,41.93,41.97,41.93,41.96,21308.0,33.8905,33.9229,33.8905,33.9148,21308.0
2017-03-10 13:20:00,41.96,41.99,41.95,41.98,24998.0,33.9148,33.939,33.9067,33.931,24998.0
2017-03-10 13:30:00,41.99,41.99,41.93,41.98,18122.0,33.939,33.939,33.8905,33.931,18122.0
2017-03-10 13:40:00,41.99,42.1,41.98,42.09,16772.0,33.939,34.028,33.931,34.0199,16772.0
2017-03-10 13:50:00,42.09,42.14,42.05,42.05,36475.0,34.0199,34.0603,33.9875,33.9875,36475.0
2017-03-10 14:00:00,42.07,42.1,42.04,42.05,36112.0,34.0037,34.028,33.9795,33.9875,36112.0
2017-03-10 14:10:00,42.05,42.12,42.04,42.11,20593.0,33.9875,34.0441,33.9795,34.036,20593.0
2017-03-10 14:20:00,42.11,42.13,42.08,42.11,22445.0,34.036,34.0522,34.0118,34.036,22445.0
2017-03-10 14:30:00,42.1,42.19,42.06,42.19,39872.0,34.028,34.1007,33.9956,34.1007,39872.0
2017-03-10 14:40:00,42.19,42.21,42.14,42.14,67002.0,34.1007,34.1169,34.0603,34.0603,67002.0
2017-03-10 14:50:00,42.15,42.16,42.13,42.14,38429.0,34.0684,34.0764,34.0522,34.0603,38429.0
2017-03-10 15:00:00,42.14,42.22,42.14,42.21,32357.0,34.0603,34.1249,34.0603,34.1169,32357.0
2017-03-10 15:10:00,42.21,42.28,42.21,42.22,35976.0,34.1169,34.1734,34.1169,34.1249,35976.0
2017-03-10 15:20:00,42.21,42.22,42.16,42.22,209147.0,34.1169,34.1249,34.0764,34.1249,209147.0
2017-03-10 15:30:00,42.23,42.25,42.18,42.19,103615.0,34.133,34.1492,34.0926,34.1007,103615.0
2017-03-10 15:40:00,42.19,42.2,42.14,42.15,98366.0,34.1007,34.1088,34.0603,34.0684,98366.0
2017-03-10 15:50:00,42.16,42.18,42.12,42.15,329963.0,34.0764,34.0926,34.0441,34.0684,329963.0
2017-03-13 09:30:00,42.27,42.37,42.11,42.18,43225.0,34.1654,34.2462,34.036,34.0926,43225.0
2017-03-13 09:40:00,42.18,42.23,42.1,42.1,45155.0,34.0926,34.133,34.028,34.028,45155.0
2017-03-13 09:50:00,42.1,42.16,42.05,42.05,31136.0,34.028,34.0764,33.9875,33.9875,31136.0
2017-03-13 10:00:00,42.05,42.18,42.04,42.14,29345.0,33.9875,34.0926,33.9795,34.0603,29345.0
2017-03-13 10:10:00,42.14,42.21,42.14,42.15,21477.0,34.0603,34.1169,34.0603,34.0684,21477.0
2017-03-13 10:20:00,42.16,42.22,42.12,42.21,47504.0,34.0764,34.1249,34.0441,34.1169,47504.0
2017-03-13 10:30:00,42.21,42.32,42.2,42.31,35150.0,34.1169,34.2058,34.1088,34.1977,35150.0
2017-03-13 10:40:00,42.3,42.33,42.22,42.23,24332.0,34.1896,34.2139,34.1249,34.133,24332.0
2017-03-13 10:50:00,42.24,42.39,42.23,42.36,35553.0,34.1411,34.2623,34.133,34.2381,35553.0
2017-03-13 11:00:00,42.34,42.35,42.26,42.29,20145.0,34.2219,34.23,34.1573,34.1815,20145.0
2017-03-13 11:10:00,42.3,42.31,42.19,42.19,27227.0,34.1896,34.1977,34.1007,34.1007,27227.0
2017-03-13 11:20:00,42.19,42.24,42.09,42.11,78501.0,34.1007,34.1411,34.0199,34.036,78501.0
2017-03-13 11:30:00,42.11,42.16,42.08,42.16,21009.0,34.036,34.0764,34.0118,34.0764,21009.0
2017-03-13 11:40:00,42.16,42.18,42.14,42.16,17584.0,34.0764,34.0926,34.0603,34.0764,17584.0
2017-03-13 11:50:00,42.15,42.2,42.14,42.2,24626.0,34.0684,34.1088,34.0603,34.1088,24626.0
2017-03-13 12:00:00,42.2,42.21,42.15,42.16,27450.0,34.1088,34.1169,34.0684,34.0764,27450.0
2017-03-13 12:10:00,42.16,42.17,42.13,42.16,18290.0,34.0764,34.0845,34.0522,34.0764,18290.0
2017-03-13 12:20:00,42.16,42.16,42.13,42.15,17780.0,34.0764,34.0764,34.0522,34.0684,17780.0
2017-03-13 12:30:00,42.16,42.16,42.1,42.11,19211.0,34.0764,34.0764,34.028,34.036,19211.0
2017-03-13 12:40:00,42.11,42.16,42.1,42.16,22055.0,34.036,34.0764,34.028,34.0764,22055.0
2017-03-13 12:50:00,42.16,42.16,42.13,42.15,13933.0,34.0764,34.0764,34.0522,34.0684,13933.0
2017-03-13 13:00:00,42.15,42.15,42.1,42.13,26029.0,34.0684,34.0684,34.028,34.0522,26029.0
2017-03-13 13:10:00,42.13,42.13,42.08,42.09,24923.0,34.0522,34.0522,34.0118,34.0199,24923.0
2017-03-13 13:20:00,42.09,42.09,42.04,42.07,24851.0,34.0199,34.0199,33.9795,34.0037,24851.0
2017-03-13 13:30:00,42.07,42.07,41.97,41.98,26457.0,34.0037,34.0037,33.9229,33.931,26457.0
2017-03-13 13:40:00,41.98,42.02,41.97,41.98,28898.0,33.931,33.9633,33.9229,33.931,28898.0
2017-03-13 13:50:00,41.98,41.99,41.94,41.94,21558.0,33.931,33.939,33.8986,33.8986,21558.0
2017-03-13 14:00:00,41.94,42.02,41.93,41.98,27961.0,33.8986,33.9633,33.8905,33.931,27961.0
2017-03-13 14:10:00,41.99,42.06,41.97,42.0,30683.0,33.939,33.9956,33.9229,33.9471,30683.0
2017-03-13 14:20:00,42.0,42.04,41.98,42.02,36945.0,33.9471,33.9795,33.931,33.9633,36945.0
2017-03-13 14:30:00,42.0,42.04,41.98,42.02,29532.0,33.9471,33.9795,33.931,33.9633,29532.0
2017-03-13 14:40:00,42.02,42.03,41.98,41.99,25195.0,33.9633,33.9714,33.931,33.939,25195.0
2017-03-13 14:50:00,41.98,42.03,41.98,41.99,31238.0,33.931,33.9714,33.931,33.939,31238.0
2017-03-13 15:00:00,42.0,42.02,41.97,42.01,41508.0,33.9471,33.9633,33.9229,33.9552,41508.0
2017-03-13 15:10:00,42.01,42.05,41.99,42.0,40605.0,33.9552,33.9875,33.939,33.9471,40605.0
2017-03-13 15:20:00,42.0,42.04,41.99,42.0,56417.0,33.9471,33.9795,33.939,33.9471,56417.0
2017-03-13 15:30:00,42.01,42.06,41.99,42.05,123745.0,33.9552,33.9956,33.939,33.9875,123745.0
2017-03-13 15:40:00,42.05,42.08,42.04,42.06,116431.0,33.9875,34.0118,33.9795,33.9956,116431.0
2017-03-13 15:50:00,42.05,42.07,41.98,41.99,296248.0,33.9875,34.0037,33.931,33.939,296248.0
2017-03-14 09:30:00,41.99,42.0,41.81,41.93,71210.0,33.939,33.9471,33.7936,33.8905,71210.0
2017-03-14 09:40:00,41.93,42.09,41.93,42.05,41911.0,33.8905,34.0199,33.8905,33.9875,41911.0
2017-03-14 09:50:00,42.06,42.1,41.98,42.01,46466.0,33.9956,34.028,33.931,33.9552,46466.0
2017-03-14 10:00:00,42.02,42.02,41.74,41.77,44127.0,33.9633,33.9633,33.737,33.7612,44127.0
2017-03-14 10:10:00,41.8,41.97,41.8,41.88,28539.0,33.7855,33.9229,33.7855,33.8501,28539.0
2017-03-14 10:20:00,41.87,42.0,41.86,41.97,43251.0,33.8421,33.9471,33.834,33.9229,43251.0
2017-03-14 10:30:00,41.96,42.01,41.93,42.01,33533.0,33.9148,33.9552,33.8905,33.9552,33533.0
2017-03-14 10:40:00,42.0,42.0,41.92,41.96,45464.0,33.9471,33.9471,33.8825,33.9148,45464.0
2017-03-14 10:50:00,41.96,42.07,41.94,42.07,35479.0,33.9148,34.0037,33.8986,34.0037,35479.0
2017-03-14 11:00:00,42.06,42.08,42.0,42.02,33245.0,33.9956,34.0118,33.9471,33.9633,33245.0
2017-03-14 11:10:00,42.02,42.07,41.98,42.0,34740.0,33.9633,34.0037,33.931,33.9471,34740.0
2017-03-14 11:20:00,42.0,42.03,41.95,41.97,25181.0,33.9471,33.9714,33.9067,33.9229,25181.0
2017-03-14 11:30:00,41.97,42.03,41.96,42.0,26517.0,33.9229,33.9714,33.9148,33.9471,26517.0
2017-03-14 11:40:00,42.01,42.04,41.98,41.98,26627.0,33.9552,33.9795,33.931,33.931,26627.0
2017-03-14 11:50:00,41.98,42.02,41.9,41.94,60399.0,33.931,33.9633,33.8663,33.8986,60399.0
2017-03-14 12:00:00,41.94,42.01,41.85,41.96,93726.0,33.8986,33.9552,33.8259,33.9148,93726.0
2017-03-14 12:10:00,41.97,41.99,41.92,41.94,49650.0,33.9229,33.939,33.8825,33.8986,49650.0
2017-03-14 12:20:00,41.95,42.04,41.94,42.01,24492.0,33.9067,33.9795,33.8986,33.9552,24492.0
2017-03-14 12:30:00,42.01,42.01,41.92,41.95,36468.0,33.9552,33.9552,33.8825,33.9067,36468.0
2017-03-14 12:40:00,41.96,41.98,41.94,41.95,24883.0,33.9148,33.931,33.8986,33.9067,24883.0
2017-03-14 12:50:00,41.94,41.95,41.84,41.88,28361.0,33.8986,33.9067,33.8178,33.8501,28361.0
2017-03-14 13:00:00,41.88,41.92,41.87,41.89,20581.0,33.8501,33.8825,33.8421,33.8582,20581.0
2017-03-14 13:10:00,41.89,42.0,41.89,41.96,29869.0,33.8582,33.9471,33.8582,33.9148,29869.0
2017-03-14 13:20:00,41.96,41.98,41.95,41.96,26180.0,33.9148,33.931,33.9067,33.9148,26180.0
2017-03-14 13:30:00,41.95,41.99,41.93,41.95,51747.0,33.9067,33.939,33.8905,33.9067,51747.0
2017-03-14 13:40:00,41.96,41.98,41.95,41.96,26011.0,33.9148,33.931,33.9067,33.9148,26011.0
2017-03-14 13:50:00,41.97,42.0,41.95,41.98,73038.0,33.9229,33.9471,33.9067,33.931,73038.0
2017-03-14 14:00:00,41.98,42.04,41.97,42.03,44012.0,33.931,33.9795,33.9229,33.9714,44012.0
2017-03-14 14:10:00,42.03,42.04,41.96,41.98,30959.0,33.9714,33.9795,33.9148,33.931,30959.0
2017-03-14 14:20:00,41.98,42.0,41.94,41.99,30274.0,33.931,33.9471,33.8986,33.939,30274.0
2017-03-14 14:30:00,41.99,42.02,41.97,41.98,34787.0,33.939,33.9633,33.9229,33.931,34787.0
2017-03-14 14:40:00,41.98,42.03,41.97,41.98,40739.0,33.931,33.9714,33.9229,33.931,40739.0
2017-03-14 14:50:00,41.98,42.02,41.95,42.01,29292.0,33.931,33.9633,33.9067,33.9552,29292.0
2017-03-14 15:00:00,42.0,42.14,42.0,42.14,50145.0,33.9471,34.0603,33.9471,34.0603,50145.0
2017-03-14 15:10:00,42.13,42.16,42.12,42.13,95602.0,34.0522,34.0764,34.0441,34.0522,95602.0
2017-03-14 15:20:00,42.12,42.13,42.1,42.13,59502.0,34.0441,34.0522,34.028,34.0522,59502.0
2017-03-14 15:30:00,42.13,42.15,42.1,42.11,143937.0,34.0522,34.0684,34.028,34.036,143937.0
2017-03-14 15:40:00,42.11,42.13,42.08,42.09,85966.0,34.036,34.0522,34.0118,34.0199,85966.0
2017-03-14 15:50:00,42.08,42.1,42.0,42.04,223846.0,34.0118,34.028,33.9471,33.9795,223846.0
2017-03-15 09:30:00,42.31,42.33,41.96,42.09,61639.0,34.1977,34.2139,33.9148,34.0199,61639.0
2017-03-15 09:40:00,42.07,42.12,42.06,42.09,19184.0,34.0037,34.0441,33.9956,34.0199,19184.0
2017-03-15 09:50:00,42.1,42.1,42.03,42.06,16588.0,34.028,34.028,33.9714,33.9956,16588.0
2017-03-15 10:00:00,42.07,42.09,41.96,41.97,16454.0,34.0037,34.0199,33.9148,33.9229,16454.0
2017-03-15 10:10:00,41.97,42.0,41.89,41.9,19146.0,33.9229,33.9471,33.8582,33.8663,19146.0
2017-03-15 10:20:00,41.92,42.02,41.92,42.02,19048.0,33.8825,33.9633,33.8825,33.9633,19048.0
2017-03-15 10:30:00,42.03,42.05,41.97,41.98,91891.0,33.9714,33.9875,33.9229,33.931,91891.0
2017-03-15 10:40:00,41.99,42.02,41.97,42.02,20989.0,33.939,33.9633,33.9229,33.9633,20989.0
2017-03-15 10:50:00,42.01,42.05,41.99,42.02,14540.0,33.9552,33.9875,33.939,33.9633,14540.0
2017-03-15 11:00:00,42.02,42.07,42.01,42.05,39167.0,33.9633,34.0037,33.9552,33.9875,39167.0
2017-03-15 11:10:00,42.05,42.06,42.0,42.01,18055.0,33.9875,33.9956,33.9471,33.9552,18055.0
2017-03-15 11:20:00,42.01,42.06,42.0,42.04,35096.0,33.9552,33.9956,33.9471,33.9795,35096.0
2017-03-15 11:30:00,42.04,42.05,42.01,42.05,24797.0,33.9795,33.9875,33.9552,33.9875,24797.0
2017-03-15 11:40:00,42.05,42.12,42.01,42.03,35657.0,33.9875,34.0441,33.9552,33.9714,35657.0
2017-03-15 11:50:00,42.03,42.08,42.03,42.05,48537.0,33.9714,34.0118,33.9714,33.9875,48537.0
2017-03-15 12:00:00,42.05,42.13,42.04,42.11,43281.0,33.9875,34.0522,33.9795,34.036,43281.0
2017-03-15 12:10:00,42.1,42.12,42.05,42.09,14104.0,34.028,34.0441,33.9875,34.0199,14104.0
2017-03-15 12:20:00,42.09,42.18,42.09,42.09,21065.0,34.0199,34.0926,34.0199,34.0199,21065.0
2017-03-15 12:30:00,42.09,42.14,42.06,42.12,17066.0,34.0199,34.0603,33.9956,34.0441,17066.0
2017-03-15 12:40:00,42.12,42.16,42.11,42.16,19049.0,34.0441,34.0764,34.036,34.0764,19049.0
2017-03-15 12:50:00,42.15,42.16,42.08,42.08,14371.0,34.0684,34.0764,34.0118,34.0118,14371.0
2017-03-15 13:00:00,42.07,42.11,42.06,42.1,18959.0,34.0037,34.036,33.9956,34.028,18959.0
2017-03-15 13:10:00,42.1,42.1,42.04,42.05,25020.0,34.028,34.028,33.9795,33.9875,25020.0
2017-03-15 13:20:00,42.06,42.07,42.05,42.07,14003.0,33.9956,34.0037,33.9875,34.0037,14003.0
2017-03-15 13:30:00,42.07,42.09,42.05,42.07,15904.0,34.0037,34.0199,33.9875,34.0037,15904.0
2017-03-15 13:40:00,42.08,42.09,42.06,42.08,12585.0,34.0118,34.0199,33.9956,34.0118,12585.0
2017-03-15 13:50:00,42.08,42.09,42.0,42.09,28743.0,34.0118,34.0199,33.9471,34.0199,28743.0
2017-03-15 14:00:00,42.11,42.26,42.06,42.17,74001.0,34.036,34.1573,33.9956,34.0845,74001.0
2017-03-15 14:10:00,42.17,42.25,42.17,42.21,30141.0,34.0845,34.1492,34.0845,34.1169,30141.0
2017-03-15 14:20:00,42.21,42.28,42.21,42.22,38895.0,34.1169,34.1734,34.1169,34.1249,38895.0
2017-03-15 14:30:00,42.21,42.24,42.15,42.22,101145.0,34.1169,34.1411,34.0684,34.1249,101145.0
2017-03-15 14:40:00,42.22,42.29,42.19,42.27,42525.0,34.1249,34.1815,34.1007,34.1654,42525.0
2017-03-15 14:50:00,42.27,42.28,42.21,42.22,68639.0,34.1654,34.1734,34.1169,34.1249,68639.0
2017-03-15 15:00:00,42.22,42.28,42.21,42.27,52588.0,34.1249,34.1734,34.1169,34.1654,52588.0
2017-03-15 15:10:00,42.28,42.39,42.26,42.39,89115.0,34.1734,34.2623,34.1573,34.2623,89115.0
2017-03-15 15:20:00,42.39,42.4,42.37,42.39,38255.0,34.2623,34.2704,34.2462,34.2623,38255.0
2017-03-15 15:30:00,42.4,42.44,42.36,42.43,110125.0,34.2704,34.3028,34.2381,34.2947,110125.0
2017-03-15 15:40:00,42.43,42.44,42.29,42.31,103906.0,34.2947,34.3028,34.1815,34.1977,103906.0
2017-03-15 15:50:00,42.31,42.33,42.2,42.22,291915.0,34.1977,34.2139,34.1088,34.1249,291915.0
2017-03-16 09:30:00,42.23,42.44,42.02,42.29,43144.0,34.133,34.3028,33.9633,34.1815,43144.0
2017-03-16 09:40:00,42.26,42.26,42.06,42.22,63586.0,34.1573,34.1573,33.9956,34.1249,63586.0
2017-03-16 09:50:00,42.23,42.23,42.17,42.22,31556.0,34.133,34.133,34.0845,34.1249,31556.0
2017-03-16 10:00:00,42.23,42.34,42.22,42.31,49864.0,34.133,34.2219,34.1249,34.1977,49864.0
2017-03-16 10:10:00,42.3,42.33,42.28,42.28,27274.0,34.1896,34.2139,34.1734,34.1734,27274.0
2017-03-16 10:20:00,42.29,42.3,42.21,42.23,30963.0,34.1815,34.1896,34.1169,34.133,30963.0
2017-03-16 10:30:00,42.24,42.31,42.21,42.21,34639.0,34.1411,34.1977,34.1169,34.1169,34639.0
2017-03-16 10:40:00,42.2,42.3,42.18,42.3,32754.0,34.1088,34.1896,34.0926,34.1896,32754.0
2017-03-16 10:50:00,42.3,42.31,42.21,42.23,29634.0,34.1896,34.1977,34.1169,34.133,29634.0
2017-03-16 11:00:00,42.24,42.25,42.13,42.16,49200.0,34.1411,34.1492,34.0522,34.0764,49200.0
2017-03-16 11:10:00,42.16,42.16,42.06,42.07,26002.0,34.0764,34.0764,33.9956,34.0037,26002.0
2017-03-16 11:20:00,42.07,42.09,42.03,42.06,44008.0,34.0037,34.0199,33.9714,33.9956,44008.0
2017-03-16 11:30:00,42.05,42.08,42.03,42.06,128302.0,33.9875,34.0118,33.9714,33.9956,128302.0
2017-03-16 11:40:00,42.07,42.12,42.05,42.08,62666.0,34.0037,34.0441,33.9875,34.0118,62666.0
2017-03-16 11:50:00,42.08,42.16,42.06,42.15,50181.0,34.0118,34.0764,33.9956,34.0684,50181.0
2017-03-16 12:00:00,42.16,42.24,42.14,42.2,188001.0,34.0764,34.1411,34.0603,34.1088,188001.0
2017-03-16 12:10:00,42.2,42.21,42.12,42.13,45472.0,34.1088,34.1169,34.0441,34.0522,45472.0
2017-03-16 12:20:00,42.14,42.17,42.11,42.13,48297.0,34.0603,34.0845,34.036,34.0522,48297.0
2017-03-16 12:30:00,42.13,42.16,42.12,42.14,22120.0,34.0522,34.0764,34.0441,34.0603,22120.0
2017-03-16 12:40:00,42.13,42.18,42.13,42.13,130555.0,34.0522,34.0926,34.0522,34.0522,130555.0
2017-03-16 12:50:00,42.13,42.27,42.13,42.24,197970.0,34.0522,34.1654,34.0522,34.1411,197970.0
2017-03-16 13:00:00,42.24,42.26,42.18,42.2,169114.0,34.1411,34.1573,34.0926,34.1088,169114.0
2017-03-16 13:10:00,42.2,42.25,42.19,42.2,52951.0,34.1088,34.1492,34.1007,34.1088,52951.0
2017-03-16 13:20:00,42.2,42.23,42.17,42.19,59904.0,34.1088,34.133,34.0845,34.1007,59904.0
2017-03-16 13:30:00,42.2,42.21,42.17,42.18,78711.0,34.1088,34.1169,34.0845,34.0926,78711.0
2017-03-16 13:40:00,42.19,42.21,42.17,42.2,49261.0,34.1007,34.1169,34.0845,34.1088,49261.0
2017-03-16 13:50:00,42.21,42.22,42.18,42.2,65978.0,34.1169,34.1249,34.0926,34.1088,65978.0
2017-03-16 14:00:00,42.2,42.33,42.19,42.33,97177.0,34.1088,34.2139,34.1007,34.2139,97177.0
2017-03-16 14:10:00,42.33,42.4,42.32,42.35,47105.0,34.2139,34.2704,34.2058,34.23,47105.0
2017-03-16 14:20:00,42.36,42.36,42.28,42.29,37795.0,34.2381,34.2381,34.1734,34.1815,37795.0
2017-03-16 14:30:00,42.3,42.31,42.24,42.24,55814.0,34.1896,34.1977,34.1411,34.1411,55814.0
2017-03-16 14:40:00,42.24,42.24,42.13,42.14,64298.0,34.1411,34.1411,34.0522,34.0603,64298.0
2017-03-16 14:50:00,42.14,42.17,42.11,42.17,55083.0,34.0603,34.0845,34.036,34.0845,55083.0
2017-03-16 15:00:00,42.17,42.19,42.13,42.19,45369.0,34.0845,34.1007,34.0522,34.1007,45369.0
2017-03-16 15:10:00,42.19,42.24,42.18,42.18,59171.0,34.1007,34.1411,34.0926,34.0926,59171.0
2017-03-16 15:20:00,42.18,42.19,42.1,42.1,72277.0,34.0926,34.1007,34.028,34.028,72277.0
2017-03-16 15:30:00,42.11,42.16,42.1,42.14,85312.0,34.036,34.0764,34.028,34.0603,85312.0
2017-03-16 15:40:00,42.14,42.19,42.12,42.15,133518.0,34.0603,34.1007,34.0441,34.0684,133518.0
2017-03-16 15:50:00,42.15,42.2,42.13,42.19,199197.0,34.0684,34.1088,34.0522,34.1007,199197.0
2017-03-17 09:30:00,42.25,42.43,42.17,42.32,255621.0,34.1492,34.2947,34.0845,34.2058,255621.0
2017-03-17 09:40:00,42.33,42.34,42.17,42.22,58520.0,34.2139,34.2219,34.0845,34.1249,58520.0
2017-03-17 09:50:00,42.24,42.32,42.22,42.3,30074.0,34.1411,34.2058,34.1249,34.1896,30074.0
2017-03-17 10:00:00,42.33,42.33,42.22,42.26,33383.0,34.2139,34.2139,34.1249,34.1573,33383.0
2017-03-17 10:10:00,42.27,42.28,42.19,42.2,33183.0,34.1654,34.1734,34.1007,34.1088,33183.0
2017-03-17 10:20:00,42.2,42.21,42.13,42.19,44998.0,34.1088,34.1169,34.0522,34.1007,44998.0
2017-03-17 10:30:00,42.18,42.18,42.12,42.16,42167.0,34.0926,34.0926,34.0441,34.0764,42167.0
2017-03-17 10:40:00,42.16,42.19,42.13,42.15,34432.0,34.0764,34.1007,34.0522,34.0684,34432.0
2017-03-17 10:50:00,42.14,42.16,42.12,42.13,32719.0,34.0603,34.0764,34.0441,34.0522,32719.0
2017-03-17 11:00:00,42.13,42.19,42.1,42.15,37898.0,34.0522,34.1007,34.028,34.0684,37898.0
2017-03-17 11:10:00,42.14,42.24,42.13,42.22,33325.0,34.0603,34.1411,34.0522,34.1249,33325.0
2017-03-17 11:20:00,42.21,42.22,42.15,42.15,22249.0,34.1169,34.1249,34.0684,34.0684,22249.0
2017-03-17 11:30:00,42.15,42.15,42.08,42.14,138435.0,34.0684,34.0684,34.0118,34.0603,138435.0
2017-03-17 11:40:00,42.14,42.18,42.1,42.13,105593.0,34.0603,34.0926,34.028,34.0522,105593.0
2017-03-17 11:50:00,42.13,42.21,42.13,42.16,48899.0,34.0522,34.1169,34.0522,34.0764,48899.0
2017-03-17 12:00:00,42.17,42.19,42.15,42.18,34261.0,34.0845,34.1007,34.0684,34.0926,34261.0
2017-03-17 12:10:00,42.17,42.19,42.12,42.12,44337.0,34.0845,34.1007,34.0441,34.0441,44337.0
2017-03-17 12:20:00,42.12,42.16,42.11,42.11,30356.0,34.0441,34.0764,34.036,34.036,30356.0
2017-03-17 12:30:00,42.12,42.17,42.11,42.17,20950.0,34.0441,34.0845,34.036,34.0845,20950.0
2017-03-17 12:40:00,42.18,42.19,42.13,42.14,137884.0,34.0926,34.1007,34.0522,34.0603,137884.0
2017-03-17 12:50:00,42.14,42.15,42.12,42.15,52470.0,34.0603,34.0684,34.0441,34.0684,52470.0
2017-03-17 13:00:00,42.15,42.16,42.14,42.15,41167.0,34.0684,34.0764,34.0603,34.0684,41167.0
2017-03-17 13:10:00,42.15,42.16,42.14,42.15,52012.0,34.0684,34.0764,34.0603,34.0684,52012.0
2017-03-17 13:20:00,42.15,42.16,42.13,42.15,27944.0,34.0684,34.0764,34.0522,34.0684,27944.0
2017-03-17 13:30:00,42.16,42.2,42.15,42.17,30140.0,34.0764,34.1088,34.0684,34.0845,30140.0
2017-03-17 13:40:00,42.18,42.19,42.15,42.19,18181.0,34.0926,34.1007,34.0684,34.1007,18181.0
2017-03-17 13:50:00,42.19,42.2,42.12,42.16,176554.0,34.1007,34.1088,34.0441,34.0764,176554.0
2017-03-17 14:00:00,42.17,42.2,42.15,42.15,60938.0,34.0845,34.1088,34.0684,34.0684,60938.0
2017-03-17 14:10:00,42.16,42.25,42.15,42.25,77305.0,34.0764,34.1492,34.0684,34.1492,77305.0
2017-03-17 14:20:00,42.25,42.26,42.21,42.21,27461.0,34.1492,34.1573,34.1169,34.1169,27461.0
2017-03-17 14:30:00,42.21,42.22,42.17,42.19,59425.0,34.1169,34.1249,34.0845,34.1007,59425.0
2017-03-17 14:40:00,42.2,42.22,42.19,42.2,51753.0,34.1088,34.1249,34.1007,34.1088,51753.0
2017-03-17 14:50:00,42.19,42.21,42.16,42.19,30488.0,34.1007,34.1169,34.0764,34.1007,30488.0
2017-03-17 15:00:00,42.19,42.21,42.16,42.18,37605.0,34.1007,34.1169,34.0764,34.0926,37605.0
2017-03-17 15:10:00,42.18,42.18,42.13,42.13,42377.0,34.0926,34.0926,34.0522,34.0522,42377.0
2017-03-17 15:20:00,42.13,42.15,42.09,42.11,140940.0,34.0522,34.0684,34.0199,34.036,140940.0
2017-03-17 15:30:00,42.11,42.2,42.09,42.2,72559.0,34.036,34.1088,34.0199,34.1088,72559.0
2017-03-17 15:40:00,42.2,42.23,42.15,42.15,79297.0,34.1088,34.133,34.0684,34.0684,79297.0
2017-03-17 15:50:00,42.16,42.2,42.06,42.06,274772.0,34.0764,34.1088,33.9956,33.9956,274772.0
2017-03-20 09:30:00,42.2,42.25,42.11,42.19,44534.0,34.1088,34.1492,34.036,34.1007,44534.0
2017-03-20 09:40:00,42.19,42.27,42.18,42.26,36934.0,34.1007,34.1654,34.0926,34.1573,36934.0
2017-03-20 09:50:00,42.26,42.26,42.09,42.09,27484.0,34.1573,34.1573,34.0199,34.0199,27484.0
2017-03-20 10:00:00,42.09,42.14,42.08,42.12,48894.0,34.0199,34.0603,34.0118,34.0441,48894.0
2017-03-20 10:10:00,42.12,42.17,42.11,42.16,28898.0,34.0441,34.0845,34.036,34.0764,28898.0
2017-03-20 10:20:00,42.16,42.28,42.12,42.12,45466.0,34.0764,34.1734,34.0441,34.0441,45466.0
2017-03-20 10:30:00,42.13,42.16,42.0,42.06,51551.0,34.0522,34.0764,33.9471,33.9956,51551.0
2017-03-20 10:40:00,42.06,42.11,42.02,42.11,57086.0,33.9956,34.036,33.9633,34.036,57086.0
2017-03-20 10:50:00,42.11,42.19,42.11,42.19,38926.0,34.036,34.1007,34.036,34.1007,38926.0
2017-03-20 11:00:00,42.2,42.29,42.18,42.28,57679.0,34.1088,34.1815,34.0926,34.1734,57679.0
2017-03-20 11:10:00,42.29,42.31,42.22,42.24,30162.0,34.1815,34.1977,34.1249,34.1411,30162.0
2017-03-20 11:20:00,42.25,42.25,42.19,42.2,31878.0,34.1492,34.1492,34.1007,34.1088,31878.0
2017-03-20 11:30:00,42.2,42.2,42.15,42.16,27579.0,34.1088,34.1088,34.0684,34.0764,27579.0
2017-03-20 11:40:00,42.16,42.19,42.14,42.19,24575.0,34.0764,34.1007,34.0603,34.1007,24575.0
2017-03-20 11:50:00,42.19,42.2,42.16,42.19,22431.0,34.1007,34.1088,34.0764,34.1007,22431.0
2017-03-20 12:00:00,42.19,42.21,42.16,42.16,93166.0,34.1007,34.1169,34.0764,34.0764,93166.0
2017-03-20 12:10:00,42.16,42.21,42.12,42.16,29070.0,34.0764,34.1169,34.0441,34.0764,29070.0
2017-03-20 12:20:00,42.16,42.16,42.11,42.11,27536.0,34.0764,34.0764,34.036,34.036,27536.0
2017-03-20 12:30:00,42.11,42.18,42.1,42.15,29742.0,34.036,34.0926,34.028,34.0684,29742.0
2017-03-20 12:40:00,42.15,42.19,42.12,42.15,42709.0,34.0684,34.1007,34.0441,34.0684,42709.0
2017-03-20 12:50:00,42.15,42.18,42.13,42.14,30962.0,34.0684,34.0926,34.0522,34.0603,30962.0
2017-03-20 13:00:00,42.14,42.15,42.09,42.14,69183.0,34.0603,34.0684,34.0199,34.0603,69183.0
2017-03-20 13:10:00,42.13,42.15,42.09,42.13,38595.0,34.0522,34.0684,34.0199,34.0522,38595.0
2017-03-20 13:20:00,42.13,42.13,42.04,42.08,38008.0,34.0522,34.0522,33.9795,34.0118,38008.0
2017-03-20 13:30:00,42.08,42.1,42.01,42.02,17350.0,34.0118,34.028,33.9552,33.9633,17350.0
2017-03-20 13:40:00,42.01,42.06,41.96,42.04,35607.0,33.9552,33.9956,33.9148,33.9795,35607.0
2017-03-20 13:50:00,42.04,42.09,41.99,42.05,55130.0,33.9795,34.0199,33.939,33.9875,55130.0
2017-03-20 14:00:00,42.04,42.04,41.99,42.01,28979.0,33.9795,33.9795,33.939,33.9552,28979.0
2017-03-20 14:10:00,42.01,42.04,42.01,42.04,38159.0,33.9552,33.9795,33.9552,33.9795,38159.0
2017-03-20 14:20:00,42.04,42.05,42.02,42.05,31083.0,33.9795,33.9875,33.9633,33.9875,31083.0
2017-03-20 14:30:00,42.04,42.05,41.96,41.98,45522.0,33.9795,33.9875,33.9148,33.931,45522.0
2017-03-20 14:40:00,41.98,42.01,41.94,41.95,26407.0,33.931,33.9552,33.8986,33.9067,26407.0
2017-03-20 14:50:00,41.96,42.04,41.94,42.01,26296.0,33.9148,33.9795,33.8986,33.9552,26296.0
2017-03-20 15:00:00,42.0,42.02,41.98,41.98,25932.0,33.9471,33.9633,33.931,33.931,25932.0
2017-03-20 15:10:00,41.99,42.0,41.98,42.0,38945.0,33.939,33.9471,33.931,33.9471,38945.0
2017-03-20 15:20:00,42.0,42.01,41.97,42.0,76762.0,33.9471,33.9552,33.9229,33.9471,76762.0
2017-03-20 15:30:00,42.0,42.07,41.99,42.05,93870.0,33.9471,34.0037,33.939,33.9875,93870.0
2017-03-20 15:40:00,42.04,42.05,41.98,42.01,129752.0,33.9795,33.9875,33.931,33.9552,129752.0
2017-03-20 15:50:00,42.01,42.01,41.93,41.94,300455.0,33.9552,33.9552,33.8905,33.8986,300455.0
2017-03-21 09:30:00,42.01,42.09,41.85,42.03,42676.0,33.9552,34.0199,33.8259,33.9714,42676.0
2017-03-21 09:40:00,42.03,42.08,41.97,42.01,18216.0,33.9714,34.0118,33.9229,33.9552,18216.0
2017-03-21 09:50:00,42.0,42.06,41.98,41.98,25180.0,33.9471,33.9956,33.931,33.931,25180.0
2017-03-21 10:00:00,41.97,42.0,41.87,41.93,46123.0,33.9229,33.9471,33.8421,33.8905,46123.0
2017-03-21 10:10:00,41.92,41.93,41.82,41.86,35062.0,33.8825,33.8905,33.8016,33.834,35062.0
2017-03-21 10:20:00,41.85,41.92,41.77,41.81,48297.0,33.8259,33.8825,33.7612,33.7936,48297.0
2017-03-21 10:30:00,41.81,41.84,41.79,41.84,35766.0,33.7936,33.8178,33.7774,33.8178,35766.0
2017-03-21 10:40:00,41.83,41.84,41.78,41.79,35061.0,33.8097,33.8178,33.7693,33.7774,35061.0
2017-03-21 10:50:00,41.79,41.79,41.61,41.67,84238.0,33.7774,33.7774,33.6319,33.6804,84238.0
2017-03-21 11:00:00,41.66,41.68,41.58,41.61,52457.0,33.6723,33.6885,33.6077,33.6319,52457.0
2017-03-21 11:10:00,41.61,41.63,41.37,41.37,126123.0,33.6319,33.6481,33.4379,33.4379,126123.0
2017-03-21 11:20:00,41.36,41.51,41.34,41.44,60700.0,33.4298,33.5511,33.4137,33.4945,60700.0
2017-03-21 11:30:00,41.45,41.49,41.3,41.34,39732.0,33.5026,33.5349,33.3813,33.4137,39732.0
2017-03-21 11:40:00,41.34,41.35,41.26,41.31,28581.0,33.4137,33.4218,33.349,33.3894,28581.0
2017-03-21 11:50:00,41.3,41.37,41.28,41.35,52712.0,33.3813,33.4379,33.3652,33.4218,52712.0
2017-03-21 12:00:00,41.35,41.41,41.27,41.4,67935.0,33.4218,33.4702,33.3571,33.4622,67935.0
2017-03-21 12:10:00,41.41,41.41,41.21,41.22,51250.0,33.4702,33.4702,33.3086,33.3167,51250.0
2017-03-21 12:20:00,41.21,41.25,41.12,41.17,38062.0,33.3086,33.3409,33.2359,33.2763,38062.0
2017-03-21 12:30:00,41.17,41.2,41.12,41.17,33280.0,33.2763,33.3005,33.2359,33.2763,33280.0
2017-03-21 12:40:00,41.18,41.2,41.06,41.06,37649.0,33.2843,33.3005,33.1874,33.1874,37649.0
2017-03-21 12:50:00,41.06,41.14,40.98,41.08,53766.0,33.1874,33.252,33.1227,33.2035,53766.0
2017-03-21 13:00:00,41.06,41.1,41.02,41.02,36422.0,33.1874,33.2197,33.155,33.155,36422.0
2017-03-21 13:10:00,41.01,41.07,40.97,41.03,40003.0,33.1469,33.1954,33.1146,33.1631,40003.0
2017-03-21 13:20:00,41.04,41.06,40.95,41.03,56497.0,33.1712,33.1874,33.0984,33.1631,56497.0
2017-03-21 13:30:00,41.03,41.08,41.0,41.03,40940.0,33.1631,33.2035,33.1389,33.1631,40940.0
2017-03-21 13:40:00,41.04,41.07,41.01,41.04,40152.0,33.1712,33.1954,33.1469,33.1712,40152.0
2017-03-21 13:50:00,41.04,41.05,40.94,40.95,51309.0,33.1712,33.1793,33.0904,33.0984,51309.0
2017-03-21 14:00:00,40.96,41.04,40.9,41.04,53885.0,33.1065,33.1712,33.058,33.1712,53885.0
2017-03-21 14:10:00,41.04,41.1,40.98,41.09,41729.0,33.1712,33.2197,33.1227,33.2116,41729.0
2017-03-21 14:20:00,41.09,41.09,40.96,41.0,49374.0,33.2116,33.2116,33.1065,33.1389,49374.0
2017-03-21 14:30:00,40.99,41.09,40.98,41.02,50708.0,33.1308,33.2116,33.1227,33.155,50708.0
2017-03-21 14:40:00,41.02,41.05,40.92,40.98,61064.0,33.155,33.1793,33.0742,33.1227,61064.0
2017-03-21 14:50:00,40.98,41.09,40.94,41.08,54368.0,33.1227,33.2116,33.0904,33.2035,54368.0
2017-03-21 15:00:00,41.08,41.11,41.02,41.05,60661.0,33.2035,33.2278,33.155,33.1793,60661.0
2017-03-21 15:10:00,41.05,41.1,41.03,41.09,71955.0,33.1793,33.2197,33.1631,33.2116,71955.0
2017-03-21 15:20:00,41.08,41.12,41.05,41.12,69573.0,33.2035,33.2359,33.1793,33.2359,69573.0
2017-03-21 15:30:00,41.11,41.12,40.99,40.99,99786.0,33.2278,33.2359,33.1308,33.1308,99786.0
2017-03-21 15:40:00,40.99,41.01,40.9,40.91,120236.0,33.1308,33.1469,33.058,33.0661,120236.0
2017-03-21 15:50:00,40.9,40.92,40.84,40.91,410483.0,33.058,33.0742,33.0095,33.0661,410483.0
2017-03-22 09:30:00,40.97,41.03,40.63,40.91,54798.0,33.1146,33.1631,32.8398,33.0661,54798.0
2017-03-22 09:40:00,40.88,41.07,40.84,41.01,37165.0,33.0419,33.1954,33.0095,33.1469,37165.0
2017-03-22 09:50:00,41.01,41.01,40.78,40.8,46376.0,33.1469,33.1469,32.961,32.9772,46376.0
2017-03-22 10:00:00,40.81,40.88,40.78,40.8,74012.0,32.9853,33.0419,32.961,32.9772,74012.0
2017-03-22 10:10:00,40.81,40.83,40.74,40.79,57427.0,32.9853,33.0015,32.9287,32.9691,57427.0
2017-03-22 10:20:00,40.78,40.84,40.77,40.78,23956.0,32.961,33.0095,32.953,32.961,23956.0
2017-03-22 10:30:00,40.78,40.83,40.64,40.77,80304.0,32.961,33.0015,32.8479,32.953,80304.0
2017-03-22 10:40:00,40.77,40.83,40.68,40.72,47523.0,32.953,33.0015,32.8802,32.9125,47523.0
2017-03-22 10:50:00,40.73,40.83,40.71,40.82,56193.0,32.9206,33.0015,32.9045,32.9934,56193.0
2017-03-22 11:00:00,40.82,40.82,40.72,40.77,54895.0,32.9934,32.9934,32.9125,32.953,54895.0
2017-03-22 11:10:00,40.77,40.92,40.72,40.9,76638.0,32.953,33.0742,32.9125,33.058,76638.0
2017-03-22 11:20:00,40.9,40.99,40.89,40.95,39282.0,33.058,33.1308,33.05,33.0984,39282.0
2017-03-22 11:30:00,40.95,40.95,40.85,40.91,136485.0,33.0984,33.0984,33.0176,33.0661,136485.0
2017-03-22 11:40:00,40.91,41.01,40.91,41.01,111927.0,33.0661,33.1469,33.0661,33.1469,111927.0
2017-03-22 11:50:00,41.01,41.06,40.95,40.97,50081.0,33.1469,33.1874,33.0984,33.1146,50081.0
2017-03-22 12:00:00,40.97,41.0,40.92,40.94,20181.0,33.1146,33.1389,33.0742,33.0904,20181.0
2017-03-22 12:10:00,40.94,40.94,40.86,40.87,20560.0,33.0904,33.0904,33.0257,33.0338,20560.0
2017-03-22 12:20:00,40.87,40.87,40.79,40.82,29968.0,33.0338,33.0338,32.9691,32.9934,29968.0
2017-03-22 12:30:00,40.82,40.86,40.79,40.8,20341.0,32.9934,33.0257,32.9691,32.9772,20341.0
2017-03-22 12:40:00,40.79,40.8,40.76,40.79,22156.0,32.9691,32.9772,32.9449,32.9691,22156.0
2017-03-22 12:50:00,40.78,40.79,40.74,40.76,22391.0,32.961,32.9691,32.9287,32.9449,22391.0
2017-03-22 13:00:00,40.75,40.77,40.66,40.72,26620.0,32.9368,32.953,32.8641,32.9125,26620.0
2017-03-22 13:10:00,40.72,40.83,40.72,40.83,29712.0,32.9125,33.0015,32.9125,33.0015,29712.0
2017-03-22 13:20:00,40.81,40.86,40.79,40.82,25674.0,32.9853,33.0257,32.9691,32.9934,25674.0
2017-03-22 13:30:00,40.82,40.86,40.81,40.84,26604.0,32.9934,33.0257,32.9853,33.0095,26604.0
2017-03-22 13:40:00,40.85,40.86,40.76,40.8,22871.0,33.0176,33.0257,32.9449,32.9772,22871.0
2017-03-22 13:50:00,40.8,40.82,40.78,40.78,27628.0,32.9772,32.9934,32.961,32.961,27628.0
2017-03-22 14:00:00,40.79,40.85,40.78,40.81,23206.0,32.9691,33.0176,32.961,32.9853,23206.0
2017-03-22 14:10:00,40.81,40.87,40.8,40.82,33295.0,32.9853,33.0338,32.9772,32.9934,33295.0
2017-03-22 14:20:00,40.83,40.85,40.76,40.77,26252.0,33.0015,33.0176,32.9449,32.953,26252.0
2017-03-22 14:30:00,40.77,40.86,40.77,40.85,24752.0,32.953,33.0257,32.953,33.0176,24752.0
2017-03-22 14:40:00,40.85,40.93,40.84,40.93,23213.0,33.0176,33.0823,33.0095,33.0823,23213.0
2017-03-22 14:50:00,40.93,40.94,40.89,40.93,25242.0,33.0823,33.0904,33.05,33.0823,25242.0
2017-03-22 15:00:00,40.92,40.94,40.9,40.92,31589.0,33.0742,33.0904,33.058,33.0742,31589.0
2017-03-22 15:10:00,40.92,40.97,40.88,40.95,46948.0,33.0742,33.1146,33.0419,33.0984,46948.0
2017-03-22 15:20:00,40.96,41.0,40.93,40.93,34060.0,33.1065,33.1389,33.0823,33.0823,34060.0
2017-03-22 15:30:00,40.94,40.96,40.92,40.95,52613.0,33.0904,33.1065,33.0742,33.0984,52613.0
2017-03-22 15:40:00,40.95,41.06,40.94,41.05,77700.0,33.0984,33.1874,33.0904,33.1793,77700.0
2017-03-22 15:50:00,41.05,41.06,40.93,40.98,407987.0,33.1793,33.1874,33.0823,33.1227,407987.0
2017-03-23 09:30:00,40.96,41.1,40.81,40.99,33541.0,33.1065,33.2197,32.9853,33.1308,33541.0
2017-03-23 09:40:00,41.0,41.0,40.85,40.95,36222.0,33.1389,33.1389,33.0176,33.0984,36222.0
2017-03-23 09:50:00,40.95,41.02,40.88,40.96,37622.0,33.0984,33.155,33.0419,33.1065,37622.0
2017-03-23 10:00:00,40.96,40.99,40.87,40.95,32552.0,33.1065,33.1308,33.0338,33.0984,32552.0
2017-03-23 10:10:00,40.95,40.97,40.86,40.87,42826.0,33.0984,33.1146,33.0257,33.0338,42826.0
2017-03-23 10:20:00,40.88,40.96,40.87,40.96,29483.0,33.0419,33.1065,33.0338,33.1065,29483.0
2017-03-23 10:30:00,40.97,41.02,40.89,41.02,122439.0,33.1146,33.155,33.05,33.155,122439.0
2017-03-23 10:40:00,41.02,41.06,40.97,40.98,75390.0,33.155,33.1874,33.1146,33.1227,75390.0
2017-03-23 10:50:00,40.98,41.09,40.98,41.05,79309.0,33.1227,33.2116,33.1227,33.1793,79309.0
2017-03-23 11:00:00,41.04,41.16,41.04,41.16,53350.0,33.1712,33.2682,33.1712,33.2682,53350.0
2017-03-23 11:10:00,41.16,41.28,41.14,41.27,42518.0,33.2682,33.3652,33.252,33.3571,42518.0
2017-03-23 11:20:00,41.27,41.29,41.22,41.24,38531.0,33.3571,33.3733,33.3167,33.3328,38531.0
2017-03-23 11:30:00,41.23,41.24,41.17,41.21,32089.0,33.3248,33.3328,33.2763,33.3086,32089.0
2017-03-23 11:40:00,41.2,41.2,41.13,41.2,31074.0,33.3005,33.3005,33.2439,33.3005,31074.0
2017-03-23 11:50:00,41.2,41.23,41.17,41.2,19496.0,33.3005,33.3248,33.2763,33.3005,19496.0
2017-03-23 12:00:00,41.19,41.22,41.17,41.2,63472.0,33.2924,33.3167,33.2763,33.3005,63472.0
2017-03-23 12:10:00,41.2,41.21,41.16,41.17,30512.0,33.3005,33.3086,33.2682,33.2763,30512.0
2017-03-23 12:20:00,41.17,41.17,41.11,41.11,33736.0,33.2763,33.2763,33.2278,33.2278,33736.0
2017-03-23 12:30:00,41.12,41.12,41.04,41.05,40446.0,33.2359,33.2359,33.1712,33.1793,40446.0
2017-03-23 12:40:00,41.05,41.06,41.0,41.01,30413.0,33.1793,33.1874,33.1389,33.1469,30413.0
2017-03-23 12:50:00,41.02,41.03,40.98,41.02,93816.0,33.155,33.1631,33.1227,33.155,93816.0
2017-03-23 13:00:00,41.02,41.03,40.85,40.85,82225.0,33.155,33.1631,33.0176,33.0176,82225.0
2017-03-23 13:10:00,40.85,41.0,40.82,40.97,172621.0,33.0176,33.1389,32.9934,33.1146,172621.0
2017-03-23 13:20:00,40.97,41.04,40.96,41.0,87179.0,33.1146,33.1712,33.1065,33.1389,87179.0
2017-03-23 13:30:00,41.0,41.04,40.97,41.01,45060.0,33.1389,33.1712,33.1146,33.1469,45060.0
2017-03-23 13:40:00,41.0,41.08,40.99,41.02,115251.0,33.1389,33.2035,33.1308,33.155,115251.0
2017-03-23 13:50:00,41.03,41.12,41.02,41.11,70697.0,33.1631,33.2359,33.155,33.2278,70697.0
2017-03-23 14:00:00,41.11,41.12,41.02,41.02,82180.0,33.2278,33.2359,33.155,33.155,82180.0
2017-03-23 14:10:00,41.02,41.08,41.01,41.05,62047.0,33.155,33.2035,33.1469,33.1793,62047.0
2017-03-23 14:20:00,41.06,41.06,40.98,40.98,60102.0,33.1874,33.1874,33.1227,33.1227,60102.0
2017-03-23 14:30:00,40.98,41.01,40.97,41.0,69172.0,33.1227,33.1469,33.1146,33.1389,69172.0
2017-03-23 14:40:00,41.0,41.09,40.99,41.04,52879.0,33.1389,33.2116,33.1308,33.1712,52879.0
2017-03-23 14:50:00,41.04,41.07,40.97,40.97,47550.0,33.1712,33.1954,33.1146,33.1146,47550.0
2017-03-23 15:00:00,40.97,41.0,40.93,40.97,41494.0,33.1146,33.1389,33.0823,33.1146,41494.0
2017-03-23 15:10:00,40.97,41.0,40.91,40.93,54085.0,33.1146,33.1389,33.0661,33.0823,54085.0
2017-03-23 15:20:00,40.94,40.99,40.85,40.9,72015.0,33.0904,33.1308,33.0176,33.058,72015.0
2017-03-23 15:30:00,40.9,40.92,40.79,40.91,105633.0,33.058,33.0742,32.9691,33.0661,105633.0
2017-03-23 15:40:00,40.9,40.92,40.85,40.92,135998.0,33.058,33.0742,33.0176,33.0742,135998.0
2017-03-23 15:50:00,40.91,40.97,40.84,40.9,616526.0,33.0661,33.1146,33.0095,33.058,616526.0
2017-03-24 09:30:00,41.25,41.6,41.25,41.32,67948.0,33.3409,33.6238,33.3409,33.3975,67948.0
2017-03-24 09:40:00,41.33,41.57,41.32,41.56,88788.0,33.4056,33.5996,33.3975,33.5915,88788.0
2017-03-24 09:50:00,41.57,41.58,41.45,41.49,36007.0,33.5996,33.6077,33.5026,33.5349,36007.0
2017-03-24 10:00:00,41.49,41.5,41.35,41.36,166328.0,33.5349,33.543,33.4218,33.4298,166328.0
2017-03-24 10:10:00,41.36,41.42,41.34,41.4,41830.0,33.4298,33.4783,33.4137,33.4622,41830.0
2017-03-24 10:20:00,41.4,41.4,41.28,41.32,39188.0,33.4622,33.4622,33.3652,33.3975,39188.0
2017-03-24 10:30:00,41.32,41.36,41.29,41.3,42677.0,33.3975,33.4298,33.3733,33.3813,42677.0
2017-03-24 10:40:00,41.31,41.38,41.3,41.37,55620.0,33.3894,33.446,33.3813,33.4379,55620.0
2017-03-24 10:50:00,41.37,41.49,41.32,41.42,55047.0,33.4379,33.5349,33.3975,33.4783,55047.0
2017-03-24 11:00:00,41.41,41.43,41.4,41.41,43597.0,33.4702,33.4864,33.4622,33.4702,43597.0
2017-03-24 11:10:00,41.4,41.44,41.39,41.42,95841.0,33.4622,33.4945,33.4541,33.4783,95841.0
2017-03-24 11:20:00,41.41,41.44,41.35,41.41,46525.0,33.4702,33.4945,33.4218,33.4702,46525.0
2017-03-24 11:30:00,41.42,41.5,41.41,41.48,30498.0,33.4783,33.543,33.4702,33.5268,30498.0
2017-03-24 11:40:00,41.48,41.52,41.47,41.48,27429.0,33.5268,33.5592,33.5187,33.5268,27429.0
2017-03-24 11:50:00,41.47,41.53,41.44,41.45,59447.0,33.5187,33.5672,33.4945,33.5026,59447.0
2017-03-24 12:00:00,41.45,41.45,41.37,41.39,19834.0,33.5026,33.5026,33.4379,33.4541,19834.0
2017-03-24 12:10:00,41.39,41.41,41.17,41.17,41502.0,33.4541,33.4702,33.2763,33.2763,41502.0
2017-03-24 12:20:00,41.16,41.26,41.12,41.21,59044.0,33.2682,33.349,33.2359,33.3086,59044.0
2017-03-24 12:30:00,41.22,41.23,41.12,41.19,39300.0,33.3167,33.3248,33.2359,33.2924,39300.0
2017-03-24 12:40:00,41.18,41.21,41.14,41.15,25638.0,33.2843,33.3086,33.252,33.2601,25638.0
2017-03-24 12:50:00,41.16,41.16,41.08,41.13,27720.0,33.2682,33.2682,33.2035,33.2439,27720.0
2017-03-24 13:00:00,41.14,41.18,41.07,41.08,24202.0,33.252,33.2843,33.1954,33.2035,24202.0
2017-03-24 13:10:00,41.09,41.09,41.01,41.05,32325.0,33.2116,33.2116,33.1469,33.1793,32325.0
2017-03-24 13:20:00,41.04,41.14,41.03,41.11,26717.0,33.1712,33.252,33.1631,33.2278,26717.0
2017-03-24 13:30:00,41.11,41.11,40.93,40.95,73947.0,33.2278,33.2278,33.0823,33.0984,73947.0
2017-03-24 13:40:00,40.95,41.03,40.94,40.98,33983.0,33.0984,33.1631,33.0904,33.1227,33983.0
2017-03-24 13:50:00,40.98,40.99,40.87,40.92,30262.0,33.1227,33.1308,33.0338,33.0742,30262.0
2017-03-24 14:00:00,40.93,40.98,40.93,40.94,21671.0,33.0823,33.1227,33.0823,33.0904,21671.0
2017-03-24 14:10:00,40.94,41.02,40.93,40.99,45690.0,33.0904,33.155,33.0823,33.1308,45690.0
2017-03-24 14:20:00,40.99,40.99,40.89,40.91,29095.0,33.1308,33.1308,33.05,33.0661,29095.0
2017-03-24 14:30:00,40.91,40.96,40.88,40.91,28267.0,33.0661,33.1065,33.0419,33.0661,28267.0
2017-03-24 14:40:00,40.9,40.9,40.86,40.89,24111.0,33.058,33.058,33.0257,33.05,24111.0
2017-03-24 14:50:00,40.89,40.89,40.78,40.79,36796.0,33.05,33.05,32.961,32.9691,36796.0
2017-03-24 15:00:00,40.79,40.79,40.72,40.78,55475.0,32.9691,32.9691,32.9125,32.961,55475.0
2017-03-24 15:10:00,40.78,40.8,40.7,40.75,52723.0,32.961,32.9772,32.8964,32.9368,52723.0
2017-03-24 15:20:00,40.75,40.84,40.74,40.84,38638.0,32.9368,33.0095,32.9287,33.0095,38638.0
2017-03-24 15:30:00,40.84,41.02,40.75,41.02,157831.0,33.0095,33.155,32.9368,33.155,157831.0
2017-03-24 15:40:00,41.03,41.1,40.85,40.92,171327.0,33.1631,33.2197,33.0176,33.0742,171327.0
2017-03-24 15:50:00,40.91,40.97,40.83,40.88,324775.0,33.0661,33.1146,33.0015,33.0419,324775.0
2017-03-27 09:30:00,40.52,40.59,40.34,40.49,67192.0,32.7509,32.8075,32.6054,32.7266,67192.0
2017-03-27 09:40:00,40.46,40.49,40.3,40.49,56871.0,32.7024,32.7266,32.5731,32.7266,56871.0
2017-03-27 09:50:00,40.53,40.64,40.49,40.62,43894.0,32.759,32.8479,32.7266,32.8317,43894.0
2017-03-27 10:00:00,40.6,40.68,40.57,40.66,49768.0,32.8156,32.8802,32.7913,32.8641,49768.0
2017-03-27 10:10:00,40.66,40.73,40.63,40.65,29809.0,32.8641,32.9206,32.8398,32.856,29809.0
2017-03-27 10:20:00,40.65,40.74,40.64,40.7,40524.0,32.856,32.9287,32.8479,32.8964,40524.0
2017-03-27 10:30:00,40.7,40.82,40.69,40.75,31395.0,32.8964,32.9934,32.8883,32.9368,31395.0
2017-03-27 10:40:00,40.75,40.86,40.74,40.8,57163.0,32.9368,33.0257,32.9287,32.9772,57163.0
2017-03-27 10:50:00,40.81,40.89,40.76,40.83,49057.0,32.9853,33.05,32.9449,33.0015,49057.0
2017-03-27 11:00:00,40.83,40.84,40.77,40.8,31699.0,33.0015,33.0095,32.953,32.9772,31699.0
2017-03-27 11:10:00,40.8,40.82,40.74,40.74,24702.0,32.9772,32.9934,32.9287,32.9287,24702.0
2017-03-27 11:20:00,40.74,40.87,40.73,40.87,29114.0,32.9287,33.0338,32.9206,33.0338,29114.0
2017-03-27 11:30:00,40.87,40.95,40.84,40.84,52294.0,33.0338,33.0984,33.0095,33.0095,52294.0
2017-03-27 11:40:00,40.85,40.87,40.79,40.8,30600.0,33.0176,33.0338,32.9691,32.9772,30600.0
2017-03-27 11:50:00,40.8,40.83,40.75,40.82,56520.0,32.9772,33.0015,32.9368,32.9934,56520.0
2017-03-27 12:00:00,40.82,40.91,40.78,40.9,38821.0,32.9934,33.0661,32.961,33.058,38821.0
2017-03-27 12:10:00,40.9,40.95,40.86,40.89,54143.0,33.058,33.0984,33.0257,33.05,54143.0
2017-03-27 12:20:00,40.9,40.91,40.85,40.9,33985.0,33.058,33.0661,33.0176,33.058,33985.0
2017-03-27 12:30:00,40.91,40.98,40.9,40.91,20079.0,33.0661,33.1227,33.058,33.0661,20079.0
2017-03-27 12:40:00,40.91,40.95,40.91,40.94,25292.0,33.0661,33.0984,33.0661,33.0904,25292.0
2017-03-27 12:50:00,40.94,41.02,40.93,41.0,36267.0,33.0904,33.155,33.0823,33.1389,36267.0
2017-03-27 13:00:00,40.99,41.1,40.98,41.1,46774.0,33.1308,33.2197,33.1227,33.2197,46774.0
2017-03-27 13:10:00,41.1,41.1,41.02,41.03,15904.0,33.2197,33.2197,33.155,33.1631,15904.0
2017-03-27 13:20:00,41.03,41.11,41.02,41.05,25743.0,33.1631,33.2278,33.155,33.1793,25743.0
2017-03-27 13:30:00,41.04,41.09,41.01,41.01,20657.0,33.1712,33.2116,33.1469,33.1469,20657.0
2017-03-27 13:40:00,41.0,41.05,40.87,40.91,100342.0,33.1389,33.1793,33.0338,33.0661,100342.0
2017-03-27 13:50:00,40.92,40.96,40.91,40.91,28285.0,33.0742,33.1065,33.0661,33.0661,28285.0
2017-03-27 14:00:00,40.91,41.01,40.91,40.95,37609.0,33.0661,33.1469,33.0661,33.0984,37609.0
2017-03-27 14:10:00,40.96,40.97,40.86,40.89,43895.0,33.1065,33.1146,33.0257,33.05,43895.0
2017-03-27 14:20:00,40.89,40.95,40.85,40.95,119705.0,33.05,33.0984,33.0176,33.0984,119705.0
2017-03-27 14:30:00,40.95,40.99,40.91,40.97,37882.0,33.0984,33.1308,33.0661,33.1146,37882.0
2017-03-27 14:40:00,40.97,41.01,40.93,40.97,43429.0,33.1146,33.1469,33.0823,33.1146,43429.0
2017-03-27 14:50:00,40.98,41.08,40.98,41.08,27494.0,33.1227,33.2035,33.1227,33.2035,27494.0
2017-03-27 15:00:00,41.07,41.08,41.01,41.02,38338.0,33.1954,33.2035,33.1469,33.155,38338.0
2017-03-27 15:10:00,41.03,41.04,40.98,41.02,78467.0,33.1631,33.1712,33.1227,33.155,78467.0
2017-03-27 15:20:00,41.02,41.03,40.91,40.96,194366.0,33.155,33.1631,33.0661,33.1065,194366.0
2017-03-27 15:30:00,40.96,41.02,40.95,40.99,105215.0,33.1065,33.155,33.0984,33.1308,105215.0
2017-03-27 15:40:00,41.0,41.01,40.98,40.99,109217.0,33.1389,33.1469,33.1227,33.1308,109217.0
2017-03-27 15:50:00,40.99,41.02,40.89,40.9,305695.0,33.1308,33.155,33.05,33.058,305695.0
2017-03-28 09:30:00,40.8,41.07,40.71,40.91,30953.0,32.9772,33.1954,32.9045,33.0661,30953.0
2017-03-28 09:40:00,40.91,41.03,40.91,41.0,26711.0,33.0661,33.1631,33.0661,33.1389,26711.0
2017-03-28 09:50:00,41.01,41.06,40.93,40.98,29758.0,33.1469,33.1874,33.0823,33.1227,29758.0
2017-03-28 10:00:00,40.97,41.15,40.97,41.06,90586.0,33.1146,33.2601,33.1146,33.1874,90586.0
2017-03-28 10:10:00,41.06,41.07,40.88,41.0,42626.0,33.1874,33.1954,33.0419,33.1389,42626.0
2017-03-28 10:20:00,41.0,41.0,40.89,40.9,53550.0,33.1389,33.1389,33.05,33.058,53550.0
2017-03-28 10:30:00,40.9,40.95,40.86,40.92,30050.0,33.058,33.0984,33.0257,33.0742,30050.0
2017-03-28 10:40:00,40.93,40.94,40.85,40.91,28153.0,33.0823,33.0904,33.0176,33.0661,28153.0
2017-03-28 10:50:00,40.9,40.93,40.85,40.93,29628.0,33.058,33.0823,33.0176,33.0823,29628.0
2017-03-28 11:00:00,40.94,41.02,40.93,40.99,50403.0,33.0904,33.155,33.0823,33.1308,50403.0
2017-03-28 11:10:00,40.98,41.01,40.97,40.99,37703.0,33.1227,33.1469,33.1146,33.1308,37703.0
2017-03-28 11:20:00,40.98,41.01,40.98,41.0,30516.0,33.1227,33.1469,33.1227,33.1389,30516.0
2017-03-28 11:30:00,41.0,41.03,40.98,40.99,36488.0,33.1389,33.1631,33.1227,33.1308,36488.0
2017-03-28 11:40:00,40.99,41.04,40.98,41.03,38638.0,33.1308,33.1712,33.1227,33.1631,38638.0
2017-03-28 11:50:00,41.04,41.08,40.99,41.0,41392.0,33.1712,33.2035,33.1308,33.1389,41392.0
2017-03-28 12:00:00,41.0,41.05,41.0,41.01,38172.0,33.1389,33.1793,33.1389,33.1469,38172.0
2017-03-28 12:10:00,41.01,41.04,40.98,41.0,44846.0,33.1469,33.1712,33.1227,33.1389,44846.0
2017-03-28 12:20:00,41.01,41.07,41.0,41.06,20947.0,33.1469,33.1954,33.1389,33.1874,20947.0
2017-03-28 12:30:00,41.07,41.14,41.04,41.14,44327.0,33.1954,33.252,33.1712,33.252,44327.0
2017-03-28 12:40:00,41.14,41.14,41.08,41.09,23805.0,33.252,33.252,33.2035,33.2116,23805.0
2017-03-28 12:50:00,41.09,41.15,41.08,41.14,51236.0,33.2116,33.2601,33.2035,33.252,51236.0
2017-03-28 13:00:00,41.14,41.16,41.09,41.15,92501.0,33.252,33.2682,33.2116,33.2601,92501.0
2017-03-28 13:10:00,41.16,41.26,41.16,41.24,25564.0,33.2682,33.349,33.2682,33.3328,25564.0
2017-03-28 13:20:00,41.25,41.25,41.14,41.2,29430.0,33.3409,33.3409,33.252,33.3005,29430.0
2017-03-28 13:30:00,41.2,41.21,41.16,41.18,19543.0,33.3005,33.3086,33.2682,33.2843,19543.0
2017-03-28 13:40:00,41.19,41.28,41.18,41.19,34653.0,33.2924,33.3652,33.2843,33.2924,34653.0
2017-03-28 13:50:00,41.19,41.23,41.17,41.22,37561.0,33.2924,33.3248,33.2763,33.3167,37561.0
2017-03-28 14:00:00,41.23,41.26,41.16,41.22,74648.0,33.3248,33.349,33.2682,33.3167,74648.0
2017-03-28 14:10:00,41.23,41.33,41.2,41.32,62679.0,33.3248,33.4056,33.3005,33.3975,62679.0
2017-03-28 14:20:00,41.31,41.36,41.29,41.3,40595.0,33.3894,33.4298,33.3733,33.3813,40595.0
2017-03-28 14:30:00,41.29,41.31,41.24,41.28,47732.0,33.3733,33.3894,33.3328,33.3652,47732.0
2017-03-28 14:40:00,41.29,41.3,41.25,41.25,45640.0,33.3733,33.3813,33.3409,33.3409,45640.0
2017-03-28 14:50:00,41.26,41.27,41.23,41.24,73003.0,33.349,33.3571,33.3248,33.3328,73003.0
2017-03-28 15:00:00,41.24,41.27,41.23,41.25,33059.0,33.3328,33.3571,33.3248,33.3409,33059.0
2017-03-28 15:10:00,41.24,41.28,41.18,41.22,66714.0,33.3328,33.3652,33.2843,33.3167,66714.0
2017-03-28 15:20:00,41.22,41.23,41.16,41.21,62101.0,33.3167,33.3248,33.2682,33.3086,62101.0
2017-03-28 15:30:00,41.21,41.21,41.18,41.21,52161.0,33.3086,33.3086,33.2843,33.3086,52161.0
2017-03-28 15:40:00,41.21,41.22,41.16,41.19,78528.0,33.3086,33.3167,33.2682,33.2924,78528.0
2017-03-28 15:50:00,41.19,41.21,41.13,41.14,280077.0,33.2924,33.3086,33.2439,33.252,280077.0
2017-03-29 09:30:00,40.9,41.29,40.82,41.24,55119.0,33.058,33.3733,32.9934,33.3328,55119.0
2017-03-29 09:40:00,41.24,41.27,41.09,41.14,69237.0,33.3328,33.3571,33.2116,33.252,69237.0
2017-03-29 09:50:00,41.15,41.15,40.97,41.02,116172.0,33.2601,33.2601,33.1146,33.155,116172.0
2017-03-29 10:00:00,41.02,41.11,41.02,41.08,42950.0,33.155,33.2278,33.155,33.2035,42950.0
2017-03-29 10:10:00,41.08,41.22,41.07,41.18,41378.0,33.2035,33.3167,33.1954,33.2843,41378.0
2017-03-29 10:20:00,41.18,41.23,41.14,41.23,42862.0,33.2843,33.3248,33.252,33.3248,42862.0
2017-03-29 10:30:00,41.22,41.34,41.22,41.28,48334.0,33.3167,33.4137,33.3167,33.3652,48334.0
2017-03-29 10:40:00,41.28,41.41,41.27,41.38,85491.0,33.3652,33.4702,33.3571,33.446,85491.0
2017-03-29 10:50:00,41.38,41.41,41.32,41.33,130083.0,33.446,33.4702,33.3975,33.4056,130083.0
2017-03-29 11:00:00,41.32,41.34,41.2,41.26,70298.0,33.3975,33.4137,33.3005,33.349,70298.0
2017-03-29 11:10:00,41.26,41.31,41.24,41.29,112388.0,33.349,33.3894,33.3328,33.3733,112388.0
2017-03-29 11:20:00,41.29,41.44,41.29,41.42,127356.0,33.3733,33.4945,33.3733,33.4783,127356.0
2017-03-29 11:30:00,41.42,41.42,41.29,41.3,50776.0,33.4783,33.4783,33.3733,33.3813,50776.0
2017-03-29 11:40:00,41.3,41.36,41.29,41.35,56517.0,33.3813,33.4298,33.3733,33.4218,56517.0
2017-03-29 11:50:00,41.36,41.4,41.29,41.4,33191.0,33.4298,33.4622,33.3733,33.4622,33191.0
2017-03-29 12:00:00,41.41,41.41,41.31,41.33,47959.0,33.4702,33.4702,33.3894,33.4056,47959.0
2017-03-29 12:10:00,41.33,41.41,41.33,41.37,34664.0,33.4056,33.4702,33.4056,33.4379,34664.0
2017-03-29 12:20:00,41.36,41.36,41.33,41.34,36758.0,33.4298,33.4298,33.4056,33.4137,36758.0
2017-03-29 12:30:00,41.35,41.36,41.31,41.34,110099.0,33.4218,33.4298,33.3894,33.4137,110099.0
2017-03-29 12:40:00,41.33,41.38,41.31,41.36,92329.0,33.4056,33.446,33.3894,33.4298,92329.0
2017-03-29 12:50:00,41.36,41.37,41.28,41.31,28792.0,33.4298,33.4379,33.3652,33.3894,28792.0
2017-03-29 13:00:00,41.31,41.35,41.28,41.34,31811.0,33.3894,33.4218,33.3652,33.4137,31811.0
2017-03-29 13:10:00,41.34,41.37,41.33,41.35,37738.0,33.4137,33.4379,33.4056,33.4218,37738.0
2017-03-29 13:20:00,41.35,41.43,41.34,41.4,30653.0,33.4218,33.4864,33.4137,33.4622,30653.0
2017-03-29 13:30:00,41.4,41.46,41.36,41.46,35701.0,33.4622,33.5107,33.4298,33.5107,35701.0
2017-03-29 13:40:00,41.47,41.55,41.45,41.54,45431.0,33.5187,33.5834,33.5026,33.5753,45431.0
2017-03-29 13:50:00,41.54,41.58,41.53,41.58,51322.0,33.5753,33.6077,33.5672,33.6077,51322.0
2017-03-29 14:00:00,41.57,41.57,41.49,41.5,65902.0,33.5996,33.5996,33.5349,33.543,65902.0
2017-03-29 14:10:00,41.5,41.53,41.49,41.5,62936.0,33.543,33.5672,33.5349,33.543,62936.0
2017-03-29 14:20:00,41.5,41.61,41.5,41.58,65270.0,33.543,33.6319,33.543,33.6077,65270.0
2017-03-29 14:30:00,41.58,41.59,41.53,41.54,74701.0,33.6077,33.6157,33.5672,33.5753,74701.0
2017-03-29 14:40:00,41.54,41.6,41.53,41.54,34667.0,33.5753,33.6238,33.5672,33.5753,34667.0
2017-03-29 14:50:00,41.54,41.55,41.5,41.51,22200.0,33.5753,33.5834,33.543,33.5511,22200.0
2017-03-29 15:00:00,41.51,41.56,41.48,41.55,40655.0,33.5511,33.5915,33.5268,33.5834,40655.0
2017-03-29 15:10:00,41.56,41.56,41.47,41.52,43028.0,33.5915,33.5915,33.5187,33.5592,43028.0
2017-03-29 15:20:00,41.51,41.56,41.49,41.5,92390.0,33.5511,33.5915,33.5349,33.543,92390.0
2017-03-29 15:30:00,41.5,41.51,41.48,41.5,98182.0,33.543,33.5511,33.5268,33.543,98182.0
2017-03-29 15:40:00,41.51,41.54,41.48,41.52,144998.0,33.5511,33.5753,33.5268,33.5592,144998.0
2017-03-29 15:50:00,41.52,41.59,41.51,41.59,320653.0,33.5592,33.6157,33.5511,33.6157,320653.0
2017-03-30 09:30:00,41.53,41.75,41.4,41.75,164548.0,33.5672,33.7451,33.4622,33.7451,164548.0
2017-03-30 09:40:00,41.75,41.78,41.65,41.77,58670.0,33.7451,33.7693,33.6642,33.7612,58670.0
2017-03-30 09:50:00,41.75,41.83,41.72,41.77,70725.0,33.7451,33.8097,33.7208,33.7612,70725.0
2017-03-30 10:00:00,41.76,41.89,41.76,41.86,51310.0,33.7531,33.8582,33.7531,33.834,51310.0
2017-03-30 10:10:00,41.87,41.95,41.86,41.92,92091.0,33.8421,33.9067,33.834,33.8825,92091.0
2017-03-30 10:20:00,41.91,41.92,41.83,41.84,138375.0,33.8744,33.8825,33.8097,33.8178,138375.0
2017-03-30 10:30:00,41.84,41.92,41.82,41.92,72042.0,33.8178,33.8825,33.8016,33.8825,72042.0
2017-03-30 10:40:00,41.92,41.96,41.91,41.94,71551.0,33.8825,33.9148,33.8744,33.8986,71551.0
2017-03-30 10:50:00,41.94,41.99,41.91,41.95,59220.0,33.8986,33.939,33.8744,33.9067,59220.0
2017-03-30 11:00:00,41.95,41.95,41.86,41.86,71364.0,33.9067,33.9067,33.834,33.834,71364.0
2017-03-30 11:10:00,41.86,41.86,41.77,41.83,42096.0,33.834,33.834,33.7612,33.8097,42096.0
2017-03-30 11:20:00,41.83,41.84,41.74,41.81,51302.0,33.8097,33.8178,33.737,33.7936,51302.0
2017-03-30 11:30:00,41.81,41.88,41.79,41.87,65590.0,33.7936,33.8501,33.7774,33.8421,65590.0
2017-03-30 11:40:00,41.88,41.94,41.85,41.91,54159.0,33.8501,33.8986,33.8259,33.8744,54159.0
2017-03-30 11:50:00,41.91,41.97,41.89,41.96,172791.0,33.8744,33.9229,33.8582,33.9148,172791.0
2017-03-30 12:00:00,41.97,42.0,41.96,41.99,36511.0,33.9229,33.9471,33.9148,33.939,36511.0
2017-03-30 12:10:00,41.99,42.0,41.96,41.98,23558.0,33.939,33.9471,33.9148,33.931,23558.0
2017-03-30 12:20:00,41.99,42.01,41.96,42.0,58824.0,33.939,33.9552,33.9148,33.9471,58824.0
2017-03-30 12:30:00,42.01,42.03,41.94,41.95,28561.0,33.9552,33.9714,33.8986,33.9067,28561.0
2017-03-30 12:40:00,41.95,41.95,41.88,41.89,16509.0,33.9067,33.9067,33.8501,33.8582,16509.0
2017-03-30 12:50:00,41.89,41.89,41.84,41.85,12197.0,33.8582,33.8582,33.8178,33.8259,12197.0
2017-03-30 13:00:00,41.86,41.94,41.85,41.94,32441.0,33.834,33.8986,33.8259,33.8986,32441.0
2017-03-30 13:10:00,41.94,41.99,41.93,41.97,24314.0,33.8986,33.939,33.8905,33.9229,24314.0
2017-03-30 13:20:00,41.98,41.98,41.93,41.94,19541.0,33.931,33.931,33.8905,33.8986,19541.0
2017-03-30 13:30:00,41.94,41.99,41.91,41.99,25196.0,33.8986,33.939,33.8744,33.939,25196.0
2017-03-30 13:40:00,42.0,42.03,41.98,42.02,37675.0,33.9471,33.9714,33.931,33.9633,37675.0
2017-03-30 13:50:00,42.01,42.03,41.97,41.97,22871.0,33.9552,33.9714,33.9229,33.9229,22871.0
2017-03-30 14:00:00,41.97,42.03,41.92,41.94,39842.0,33.9229,33.9714,33.8825,33.8986,39842.0
2017-03-30 14:10:00,41.93,42.01,41.93,42.0,21857.0,33.8905,33.9552,33.8905,33.9471,21857.0
2017-03-30 14:20:00,41.99,42.02,41.95,42.01,39880.0,33.939,33.9633,33.9067,33.9552,39880.0
2017-03-30 14:30:00,42.0,42.03,41.96,41.97,50145.0,33.9471,33.9714,33.9148,33.9229,50145.0
2017-03-30 14:40:00,41.97,42.01,41.92,41.94,44636.0,33.9229,33.9552,33.8825,33.8986,44636.0
2017-03-30 14:50:00,41.94,41.95,41.85,41.9,36685.0,33.8986,33.9067,33.8259,33.8663,36685.0
2017-03-30 15:00:00,41.9,41.97,41.89,41.96,91645.0,33.8663,33.9229,33.8582,33.9148,91645.0
2017-03-30 15:10:00,41.95,41.95,41.86,41.86,33695.0,33.9067,33.9067,33.834,33.834,33695.0
2017-03-30 15:20:00,41.87,41.92,41.86,41.89,43408.0,33.8421,33.8825,33.834,33.8582,43408.0
2017-03-30 15:30:00,41.9,41.91,41.88,41.9,46611.0,33.8663,33.8744,33.8501,33.8663,46611.0
2017-03-30 15:40:00,41.9,41.93,41.86,41.91,347131.0,33.8663,33.8905,33.834,33.8744,347131.0
2017-03-30 15:50:00,41.91,41.91,41.86,41.9,392948.0,33.8744,33.8744,33.834,33.8663,392948.0
2017-03-31 09:30:00,41.85,41.89,41.59,41.63,45010.0,33.8259,33.8582,33.6157,33.6481,45010.0
2017-03-31 09:40:00,41.62,41.63,41.55,41.55,32961.0,33.64,33.6481,33.5834,33.5834,32961.0
2017-03-31 09:50:00,41.55,41.7,41.52,41.53,92117.0,33.5834,33.7046,33.5592,33.5672,92117.0
2017-03-31 10:00:00,41.53,41.6,41.5,41.55,57294.0,33.5672,33.6238,33.543,33.5834,57294.0
2017-03-31 10:10:00,41.54,41.54,41.45,41.49,51656.0,33.5753,33.5753,33.5026,33.5349,51656.0
2017-03-31 10:20:00,41.5,41.56,41.47,41.52,33981.0,33.543,33.5915,33.5187,33.5592,33981.0
2017-03-31 10:30:00,41.52,41.56,41.46,41.47,35949.0,33.5592,33.5915,33.5107,33.5187,35949.0
2017-03-31 10:40:00,41.47,41.52,41.44,41.51,35119.0,33.5187,33.5592,33.4945,33.5511,35119.0
2017-03-31 10:50:00,41.52,41.53,41.44,41.48,59029.0,33.5592,33.5672,33.4945,33.5268,59029.0
2017-03-31 11:00:00,41.48,41.51,41.43,41.5,51785.0,33.5268,33.5511,33.4864,33.543,51785.0
2017-03-31 11:10:00,41.51,41.61,41.46,41.57,38161.0,33.5511,33.6319,33.5107,33.5996,38161.0
2017-03-31 11:20:00,41.58,41.68,41.55,41.65,131527.0,33.6077,33.6885,33.5834,33.6642,131527.0
2017-03-31 11:30:00,41.65,41.74,41.64,41.67,92679.0,33.6642,33.737,33.6562,33.6804,92679.0
2017-03-31 11:40:00,41.67,41.73,41.67,41.7,69210.0,33.6804,33.7289,33.6804,33.7046,69210.0
2017-03-31 11:50:00,41.69,41.74,41.68,41.72,91462.0,33.6966,33.737,33.6885,33.7208,91462.0
2017-03-31 12:00:00,41.72,41.74,41.67,41.74,52401.0,33.7208,33.737,33.6804,33.737,52401.0
2017-03-31 12:10:00,41.73,41.76,41.7,41.73,39444.0,33.7289,33.7531,33.7046,33.7289,39444.0
2017-03-31 12:20:00,41.73,41.77,41.73,41.75,29909.0,33.7289,33.7612,33.7289,33.7451,29909.0
2017-03-31 12:30:00,41.74,41.84,41.74,41.83,67167.0,33.737,33.8178,33.737,33.8097,67167.0
2017-03-31 12:40:00,41.84,41.9,41.84,41.86,40336.0,33.8178,33.8663,33.8178,33.834,40336.0
2017-03-31 12:50:00,41.87,41.93,41.86,41.9,62530.0,33.8421,33.8905,33.834,33.8663,62530.0
2017-03-31 13:00:00,41.9,41.92,41.86,41.91,297135.0,33.8663,33.8825,33.834,33.8744,297135.0
2017-03-31 13:10:00,41.91,42.0,41.91,41.98,37814.0,33.8744,33.9471,33.8744,33.931,37814.0
2017-03-31 13:20:00,41.98,42.05,41.98,42.0,49068.0,33.931,33.9875,33.931,33.9471,49068.0
2017-03-31 13:30:00,42.01,42.02,41.98,42.0,32487.0,33.9552,33.9633,33.931,33.9471,32487.0
2017-03-31 13:40:00,41.99,42.01,41.97,42.0,58238.0,33.939,33.9552,33.9229,33.9471,58238.0
2017-03-31 13:50:00,42.0,42.02,41.99,42.0,70243.0,33.9471,33.9633,33.939,33.9471,70243.0
2017-03-31 14:00:00,42.01,42.01,41.99,42.0,99797.0,33.9552,33.9552,33.939,33.9471,99797.0
2017-03-31 14:10:00,42.0,42.0,41.85,41.9,72994.0,33.9471,33.9471,33.8259,33.8663,72994.0
2017-03-31 14:20:00,41.89,41.95,41.89,41.93,47616.0,33.8582,33.9067,33.8582,33.8905,47616.0
2017-03-31 14:30:00,41.93,41.99,41.88,41.88,197584.0,33.8905,33.939,33.8501,33.8501,197584.0
2017-03-31 14:40:00,41.88,41.88,41.84,41.86,41128.0,33.8501,33.8501,33.8178,33.834,41128.0
2017-03-31 14:50:00,41.86,41.92,41.85,41.87,201135.0,33.834,33.8825,33.8259,33.8421,201135.0
2017-03-31 15:00:00,41.87,41.88,41.84,41.88,71656.0,33.8421,33.8501,33.8178,33.8501,71656.0
2017-03-31 15:10:00,41.88,41.88,41.85,41.86,64619.0,33.8501,33.8501,33.8259,33.834,64619.0
2017-03-31 15:20:00,41.86,41.9,41.84,41.89,80304.0,33.834,33.8663,33.8178,33.8582,80304.0
2017-03-31 15:30:00,41.9,41.95,41.89,41.91,106441.0,33.8663,33.9067,33.8582,33.8744,106441.0
2017-03-31 15:40:00,41.91,41.97,41.88,41.89,132494.0,33.8744,33.9229,33.8501,33.8582,132494.0
2017-03-31 15:50:00,41.88,41.93,41.84,41.84,394929.0,33.8501,33.8905,33.8178,33.8178,394929.0
2017-04-03 09:30:00,41.87,42.07,41.8,42.07,72948.0,33.8421,34.0037,33.7855,34.0037,72948.0
2017-04-03 09:40:00,42.06,42.07,41.81,41.83,57742.0,33.9956,34.0037,33.7936,33.8097,57742.0
2017-04-03 09:50:00,41.8,41.91,41.8,41.9,52966.0,33.7855,33.8744,33.7855,33.8663,52966.0
2017-04-03 10:00:00,41.86,41.87,41.6,41.62,78110.0,33.834,33.8421,33.6238,33.64,78110.0
2017-04-03 10:10:00,41.61,41.67,41.52,41.61,110781.0,33.6319,33.6804,33.5592,33.6319,110781.0
2017-04-03 10:20:00,41.6,41.77,41.58,41.77,69517.0,33.6238,33.7612,33.6077,33.7612,69517.0
2017-04-03 10:30:00,41.76,41.78,41.7,41.75,42046.0,33.7531,33.7693,33.7046,33.7451,42046.0
2017-04-03 10:40:00,41.74,41.75,41.58,41.58,65614.0,33.737,33.7451,33.6077,33.6077,65614.0
2017-04-03 10:50:00,41.58,41.59,41.37,41.39,97432.0,33.6077,33.6157,33.4379,33.4541,97432.0
2017-04-03 11:00:00,41.4,41.43,41.17,41.23,84948.0,33.4622,33.4864,33.2763,33.3248,84948.0
2017-04-03 11:10:00,41.23,41.36,41.22,41.3,72763.0,33.3248,33.4298,33.3167,33.3813,72763.0
2017-04-03 11:20:00,41.3,41.37,41.28,41.32,52449.0,33.3813,33.4379,33.3652,33.3975,52449.0
2017-04-03 11:30:00,41.32,41.36,41.27,41.32,62017.0,33.3975,33.4298,33.3571,33.3975,62017.0
2017-04-03 11:40:00,41.32,41.33,41.24,41.27,74260.0,33.3975,33.4056,33.3328,33.3571,74260.0
2017-04-03 11:50:00,41.26,41.27,41.19,41.26,59089.0,33.349,33.3571,33.2924,33.349,59089.0
2017-04-03 12:00:00,41.25,41.25,41.08,41.15,59864.0,33.3409,33.3409,33.2035,33.2601,59864.0
2017-04-03 12:10:00,41.14,41.23,41.07,41.22,94721.0,33.252,33.3248,33.1954,33.3167,94721.0
2017-04-03 12:20:00,41.21,41.3,41.18,41.29,32888.0,33.3086,33.3813,33.2843,33.3733,32888.0
2017-04-03 12:30:00,41.28,41.31,41.22,41.23,55803.0,33.3652,33.3894,33.3167,33.3248,55803.0
2017-04-03 12:40:00,41.22,41.29,41.2,41.26,44872.0,33.3167,33.3733,33.3005,33.349,44872.0
2017-04-03 12:50:00,41.26,41.37,41.22,41.37,122306.0,33.349,33.4379,33.3167,33.4379,122306.0
2017-04-03 13:00:00,41.38,41.46,41.37,41.41,49266.0,33.446,33.5107,33.4379,33.4702,49266.0
2017-04-03 13:10:00,41.4,41.52,41.4,41.5,73347.0,33.4622,33.5592,33.4622,33.543,73347.0
2017-04-03 13:20:00,41.5,41.54,41.44,41.53,112020.0,33.543,33.5753,33.4945,33.5672,112020.0
2017-04-03 13:30:00,41.53,41.53,41.4,41.42,44564.0,33.5672,33.5672,33.4622,33.4783,44564.0
2017-04-03 13:40:00,41.43,41.44,41.34,41.41,58884.0,33.4864,33.4945,33.4137,33.4702,58884.0
2017-04-03 13:50:00,41.4,41.43,41.37,41.41,42047.0,33.4622,33.4864,33.4379,33.4702,42047.0
2017-04-03 14:00:00,41.4,41.45,41.37,41.43,45707.0,33.4622,33.5026,33.4379,33.4864,45707.0
2017-04-03 14:10:00,41.43,41.44,41.35,41.38,44028.0,33.4864,33.4945,33.4218,33.446,44028.0
2017-04-03 14:20:00,41.38,41.46,41.35,41.44,47379.0,33.446,33.5107,33.4218,33.4945,47379.0
2017-04-03 14:30:00,41.44,41.52,41.43,41.49,43577.0,33.4945,33.5592,33.4864,33.5349,43577.0
2017-04-03 14:40:00,41.49,41.63,41.49,41.59,86793.0,33.5349,33.6481,33.5349,33.6157,86793.0
2017-04-03 14:50:00,41.59,41.59,41.51,41.55,51099.0,33.6157,33.6157,33.5511,33.5834,51099.0
2017-04-03 15:00:00,41.55,41.59,41.5,41.55,71997.0,33.5834,33.6157,33.543,33.5834,71997.0
2017-04-03 15:10:00,41.55,41.64,41.55,41.59,56555.0,33.5834,33.6562,33.5834,33.6157,56555.0
2017-04-03 15:20:00,41.6,41.65,41.58,41.59,60939.0,33.6238,33.6642,33.6077,33.6157,60939.0
2017-04-03 15:30:00,41.59,41.62,41.52,41.62,142478.0,33.6157,33.64,33.5592,33.64,142478.0
2017-04-03 15:40:00,41.62,41.68,41.61,41.63,117974.0,33.64,33.6885,33.6319,33.6481,117974.0
2017-04-03 15:50:00,41.62,41.67,41.62,41.65,213372.0,33.64,33.6804,33.64,33.6642,213372.0
2017-04-04 09:30:00,41.42,41.71,41.3,41.51,64950.0,33.4783,33.7127,33.3813,33.5511,64950.0
2017-04-04 09:40:00,41.52,41.7,41.51,41.56,136203.0,33.5592,33.7046,33.5511,33.5915,136203.0
2017-04-04 09:50:00,41.56,41.58,41.45,41.47,39223.0,33.5915,33.6077,33.5026,33.5187,39223.0
2017-04-04 10:00:00,41.48,41.56,41.38,41.39,48362.0,33.5268,33.5915,33.446,33.4541,48362.0
2017-04-04 10:10:00,41.4,41.56,41.34,41.52,52828.0,33.4622,33.5915,33.4137,33.5592,52828.0
2017-04-04 10:20:00,41.51,41.57,41.49,41.54,87659.0,33.5511,33.5996,33.5349,33.5753,87659.0
2017-04-04 10:30:00,41.55,41.63,41.52,41.52,39955.0,33.5834,33.6481,33.5592,33.5592,39955.0
2017-04-04 10:40:00,41.53,41.61,41.51,41.57,49246.0,33.5672,33.6319,33.5511,33.5996,49246.0
2017-04-04 10:50:00,41.55,41.55,41.47,41.49,71501.0,33.5834,33.5834,33.5187,33.5349,71501.0
2017-04-04 11:00:00,41.49,41.54,41.44,41.54,83801.0,33.5349,33.5753,33.4945,33.5753,83801.0
2017-04-04 11:10:00,41.54,41.54,41.44,41.5,57122.0,33.5753,33.5753,33.4945,33.543,57122.0
2017-04-04 11:20:00,41.5,41.55,41.49,41.52,66022.0,33.543,33.5834,33.5349,33.5592,66022.0
2017-04-04 11:30:00,41.52,41.52,41.44,41.46,53797.0,33.5592,33.5592,33.4945,33.5107,53797.0
2017-04-04 11:40:00,41.46,41.49,41.38,41.47,37118.0,33.5107,33.5349,33.446,33.5187,37118.0
2017-04-04 11:50:00,41.46,41.48,41.39,41.42,39033.0,33.5107,33.5268,33.4541,33.4783,39033.0
2017-04-04 12:00:00,41.41,41.41,41.29,41.3,49887.0,33.4702,33.4702,33.3733,33.3813,49887.0
2017-04-04 12:10:00,41.31,41.32,41.28,41.29,43843.0,33.3894,33.3975,33.3652,33.3733,43843.0
2017-04-04 12:20:00,41.3,41.3,41.22,41.25,70450.0,33.3813,33.3813,33.3167,33.3409,70450.0
2017-04-04 12:30:00,41.25,41.25,41.19,41.25,56084.0,33.3409,33.3409,33.2924,33.3409,56084.0
2017-04-04 12:40:00,41.25,41.25,41.12,41.14,92442.0,33.3409,33.3409,33.2359,33.252,92442.0
2017-04-04 12:50:00,41.14,41.19,41.13,41.18,39909.0,33.252,33.2924,33.2439,33.2843,39909.0
2017-04-04 13:00:00,41.17,41.18,41.05,41.07,51769.0,33.2763,33.2843,33.1793,33.1954,51769.0
2017-04-04 13:10:00,41.07,41.19,41.06,41.19,55455.0,33.1954,33.2924,33.1874,33.2924,55455.0
2017-04-04 13:20:00,41.19,41.22,41.13,41.16,65690.0,33.2924,33.3167,33.2439,33.2682,65690.0
2017-04-04 13:30:00,41.16,41.21,41.12,41.21,66455.0,33.2682,33.3086,33.2359,33.3086,66455.0
2017-04-04 13:40:00,41.22,41.26,41.19,41.22,51623.0,33.3167,33.349,33.2924,33.3167,51623.0
2017-04-04 13:50:00,41.22,41.25,41.17,41.25,59040.0,33.3167,33.3409,33.2763,33.3409,59040.0
2017-04-04 14:00:00,41.25,41.36,41.21,41.3,134324.0,33.3409,33.4298,33.3086,33.3813,134324.0
2017-04-04 14:10:00,41.3,41.32,41.26,41.26,47340.0,33.3813,33.3975,33.349,33.349,47340.0
2017-04-04 14:20:00,41.26,41.31,41.25,41.29,62042.0,33.349,33.3894,33.3409,33.3733,62042.0
2017-04-04 14:30:00,41.29,41.35,41.26,41.3,83578.0,33.3733,33.4218,33.349,33.3813,83578.0
2017-04-04 14:40:00,41.3,41.32,41.22,41.23,55218.0,33.3813,33.3975,33.3167,33.3248,55218.0
2017-04-04 14:50:00,41.23,41.26,41.18,41.19,98609.0,33.3248,33.349,33.2843,33.2924,98609.0
2017-04-04 15:00:00,41.2,41.23,41.17,41.18,41386.0,33.3005,33.3248,33.2763,33.2843,41386.0
2017-04-04 15:10:00,41.17,41.23,41.16,41.18,86188.0,33.2763,33.3248,33.2682,33.2843,86188.0
2017-04-04 15:20:00,41.17,41.19,41.14,41.16,121285.0,33.2763,33.2924,33.252,33.2682,121285.0
2017-04-04 15:30:00,41.17,41.25,41.16,41.19,121117.0,33.2763,33.3409,33.2682,33.2924,121117.0
2017-04-04 15:40:00,41.18,41.19,41.14,41.15,80935.0,33.2843,33.2924,33.252,33.2601,80935.0
2017-04-04 15:50:00,41.16,41.22,41.15,41.2,296248.0,33.2682,33.3167,33.2601,33.3005,296248.0
2017-04-05 09:30:00,41.33,42.29,41.19,42.19,301288.0,33.5608,34.3403,33.4471,34.2591,301288.0
2017-04-05 09:40:00,42.23,42.34,41.94,42.02,118383.0,34.2916,34.3809,34.0561,34.1211,118383.0
2017-04-05 09:50:00,42.05,42.16,41.83,42.16,110817.0,34.1454,34.2347,33.9668,34.2347,110817.0
2017-04-05 10:00:00,42.15,42.16,41.76,41.78,142517.0,34.2266,34.2347,33.9099,33.9262,142517.0
2017-04-05 10:10:00,41.79,41.92,41.79,41.84,131987.0,33.9343,34.0399,33.9343,33.9749,131987.0
2017-04-05 10:20:00,41.84,41.94,41.81,41.84,38365.0,33.9749,34.0561,33.9505,33.9749,38365.0
2017-04-05 10:30:00,41.84,41.86,41.8,41.8,38913.0,33.9749,33.9911,33.9424,33.9424,38913.0
2017-04-05 10:40:00,41.81,41.96,41.54,41.9,223024.0,33.9505,34.0723,33.7313,34.0236,223024.0
2017-04-05 10:50:00,41.9,42.25,41.66,41.93,488140.0,34.0236,34.3078,33.8287,34.048,488140.0
2017-04-05 11:00:00,41.93,42.07,41.88,41.94,110651.0,34.048,34.1617,34.0074,34.0561,110651.0
2017-04-05 11:10:00,41.92,41.97,41.87,41.91,41667.0,34.0399,34.0805,33.9993,34.0317,41667.0
2017-04-05 11:20:00,41.91,41.94,41.64,41.74,116344.0,34.0317,34.0561,33.8125,33.8937,116344.0
2017-04-05 11:30:00,41.73,41.92,41.72,41.83,67031.0,33.8856,34.0399,33.8775,33.9668,67031.0
2017-04-05 11:40:00,41.84,41.96,41.83,41.89,85990.0,33.9749,34.0723,33.9668,34.0155,85990.0
2017-04-05 11:50:00,41.88,41.9,41.82,41.83,36766.0,34.0074,34.0236,33.9587,33.9668,36766.0
2017-04-05 12:00:00,41.82,41.88,41.82,41.86,29991.0,33.9587,34.0074,33.9587,33.9911,29991.0
2017-04-05 12:10:00,41.86,41.87,41.79,41.84,45238.0,33.9911,33.9993,33.9343,33.9749,45238.0
2017-04-05 12:20:00,41.84,41.87,41.81,41.85,45664.0,33.9749,33.9993,33.9505,33.983,45664.0
2017-04-05 12:30:00,41.84,41.86,41.76,41.78,58092.0,33.9749,33.9911,33.9099,33.9262,58092.0
2017-04-05 12:40:00,41.78,41.87,41.76,41.83,87542.0,33.9262,33.9993,33.9099,33.9668,87542.0
2017-04-05 12:50:00,41.84,41.88,41.82,41.88,41133.0,33.9749,34.0074,33.9587,34.0074,41133.0
2017-04-05 13:00:00,41.89,41.96,41.88,41.91,36546.0,34.0155,34.0723,34.0074,34.0317,36546.0
2017-04-05 13:10:00,41.91,41.91,41.81,41.82,90204.0,34.0317,34.0317,33.9505,33.9587,90204.0
2017-04-05 13:20:00,41.82,41.82,41.73,41.76,57043.0,33.9587,33.9587,33.8856,33.9099,57043.0
2017-04-05 13:30:00,41.76,41.79,41.69,41.73,88589.0,33.9099,33.9343,33.8531,33.8856,88589.0
2017-04-05 13:40:00,41.75,41.8,41.65,41.73,77633.0,33.9018,33.9424,33.8206,33.8856,77633.0
2017-04-05 13:50:00,41.73,41.74,41.68,41.71,36074.0,33.8856,33.8937,33.845,33.8693,36074.0
2017-04-05 14:00:00,41.7,41.77,41.64,41.67,107694.0,33.8612,33.9181,33.8125,33.8369,107694.0
2017-04-05 14:10:00,41.67,41.71,41.59,41.63,63750.0,33.8369,33.8693,33.7719,33.8044,63750.0
2017-04-05 14:20:00,41.62,41.63,41.47,41.49,113174.0,33.7963,33.8044,33.6745,33.6907,113174.0
2017-04-05 14:30:00,41.49,41.51,41.35,41.39,92803.0,33.6907,33.7069,33.577,33.6095,92803.0
2017-04-05 14:40:00,41.41,41.48,41.36,41.39,45521.0,33.6257,33.6826,33.5851,33.6095,45521.0
2017-04-05 14:50:00,41.39,41.42,41.3,41.3,50782.0,33.6095,33.6339,33.5364,33.5364,50782.0
2017-04-05 15:00:00,41.3,41.33,41.25,41.26,83366.0,33.5364,33.5608,33.4958,33.5039,83366.0
2017-04-05 15:10:00,41.25,41.26,41.12,41.17,100359.0,33.4958,33.5039,33.3902,33.4309,100359.0
2017-04-05 15:20:00,41.18,41.19,40.91,41.02,129302.0,33.439,33.4471,33.2197,33.309,129302.0
2017-04-05 15:30:00,41.01,41.03,40.85,40.96,150422.0,33.3009,33.3172,33.171,33.2603,150422.0
2017-04-05 15:40:00,40.96,40.97,40.83,40.88,223070.0,33.2603,33.2684,33.1548,33.1954,223070.0
2017-04-05 15:50:00,40.89,40.98,40.85,40.89,513787.0,33.2035,33.2766,33.171,33.2035,513787.0
2017-04-06 09:30:00,41.14,41.22,40.95,41.03,95186.0,33.4065,33.4715,33.2522,33.3172,95186.0
2017-04-06 09:40:00,41.02,41.1,40.78,40.87,117325.0,33.309,33.374,33.1142,33.1872,117325.0
2017-04-06 09:50:00,40.86,40.97,40.76,40.9,91960.0,33.1791,33.2684,33.0979,33.2116,91960.0
2017-04-06 10:00:00,40.91,40.94,40.77,40.78,69890.0,33.2197,33.2441,33.106,33.1142,69890.0
2017-04-06 10:10:00,40.78,40.86,40.69,40.73,51236.0,33.1142,33.1791,33.0411,33.0736,51236.0
2017-04-06 10:20:00,40.72,40.93,40.71,40.91,116680.0,33.0654,33.236,33.0573,33.2197,116680.0
2017-04-06 10:30:00,40.92,40.98,40.91,40.93,97609.0,33.2278,33.2766,33.2197,33.236,97609.0
2017-04-06 10:40:00,40.93,40.96,40.84,40.93,181219.0,33.236,33.2603,33.1629,33.236,181219.0
2017-04-06 10:50:00,40.93,40.96,40.88,40.91,47979.0,33.236,33.2603,33.1954,33.2197,47979.0
2017-04-06 11:00:00,40.91,40.96,40.9,40.94,38208.0,33.2197,33.2603,33.2116,33.2441,38208.0
2017-04-06 11:10:00,40.93,41.0,40.92,40.97,66564.0,33.236,33.2928,33.2278,33.2684,66564.0
2017-04-06 11:20:00,40.97,41.02,40.96,41.01,68585.0,33.2684,33.309,33.2603,33.3009,68585.0
2017-04-06 11:30:00,41.01,41.02,40.9,40.91,31694.0,33.3009,33.309,33.2116,33.2197,31694.0
2017-04-06 11:40:00,40.9,40.93,40.89,40.93,33039.0,33.2116,33.236,33.2035,33.236,33039.0
2017-04-06 11:50:00,40.93,40.97,40.89,40.97,38817.0,33.236,33.2684,33.2035,33.2684,38817.0
2017-04-06 12:00:00,40.97,41.02,40.94,40.98,27806.0,33.2684,33.309,33.2441,33.2766,27806.0
2017-04-06 12:10:00,40.98,41.06,40.98,41.05,31380.0,33.2766,33.3415,33.2766,33.3334,31380.0
2017-04-06 12:20:00,41.06,41.09,41.03,41.04,35568.0,33.3415,33.3659,33.3172,33.3253,35568.0
2017-04-06 12:30:00,41.03,41.06,40.95,40.99,39014.0,33.3172,33.3415,33.2522,33.2847,39014.0
2017-04-06 12:40:00,40.99,41.0,40.94,40.98,149814.0,33.2847,33.2928,33.2441,33.2766,149814.0
2017-04-06 12:50:00,40.98,41.01,40.97,41.0,103315.0,33.2766,33.3009,33.2684,33.2928,103315.0
2017-04-06 13:00:00,41.0,41.08,40.98,41.01,136354.0,33.2928,33.3578,33.2766,33.3009,136354.0
2017-04-06 13:10:00,41.0,41.18,40.99,41.18,322643.0,33.2928,33.439,33.2847,33.439,322643.0
2017-04-06 13:20:00,41.18,41.23,41.15,41.2,59259.0,33.439,33.4796,33.4146,33.4552,59259.0
2017-04-06 13:30:00,41.2,41.27,41.19,41.26,121039.0,33.4552,33.5121,33.4471,33.5039,121039.0
2017-04-06 13:40:00,41.25,41.26,41.14,41.17,191336.0,33.4958,33.5039,33.4065,33.4309,191336.0
2017-04-06 13:50:00,41.17,41.18,41.12,41.14,57033.0,33.4309,33.439,33.3902,33.4065,57033.0
2017-04-06 14:00:00,41.14,41.16,41.08,41.15,68662.0,33.4065,33.4227,33.3578,33.4146,68662.0
2017-04-06 14:10:00,41.14,41.17,41.12,41.15,39147.0,33.4065,33.4309,33.3902,33.4146,39147.0
2017-04-06 14:20:00,41.14,41.16,41.07,41.08,43564.0,33.4065,33.4227,33.3496,33.3578,43564.0
2017-04-06 14:30:00,41.08,41.08,41.01,41.01,61899.0,33.3578,33.3578,33.3009,33.3009,61899.0
2017-04-06 14:40:00,41.0,41.0,40.85,40.86,122249.0,33.2928,33.2928,33.171,33.1791,122249.0
2017-04-06 14:50:00,40.85,40.89,40.81,40.83,59785.0,33.171,33.2035,33.1385,33.1548,59785.0
2017-04-06 15:00:00,40.83,40.89,40.8,40.89,129148.0,33.1548,33.2035,33.1304,33.2035,129148.0
2017-04-06 15:10:00,40.9,41.01,40.89,41.01,72118.0,33.2116,33.3009,33.2035,33.3009,72118.0
2017-04-06 15:20:00,41.01,41.02,40.94,40.97,90199.0,33.3009,33.309,33.2441,33.2684,90199.0
2017-04-06 15:30:00,40.96,40.96,40.88,40.91,214421.0,33.2603,33.2603,33.1954,33.2197,214421.0
2017-04-06 15:40:00,40.91,40.94,40.89,40.92,205052.0,33.2197,33.2441,33.2035,33.2278,205052.0
2017-04-06 15:50:00,40.92,41.06,40.92,41.05,339383.0,33.2278,33.3415,33.2278,33.3334,339383.0
2017-04-07 09:30:00,40.97,41.04,40.85,40.99,36060.0,33.2684,33.3253,33.171,33.2847,36060.0
2017-04-07 09:40:00,41.0,41.02,40.87,40.87,21894.0,33.2928,33.309,33.1872,33.1872,21894.0
2017-04-07 09:50:00,40.86,40.93,40.73,40.8,50363.0,33.1791,33.236,33.0736,33.1304,50363.0
2017-04-07 10:00:00,40.81,40.89,40.78,40.88,95303.0,33.1385,33.2035,33.1142,33.1954,95303.0
2017-04-07 10:10:00,40.89,40.96,40.88,40.96,32327.0,33.2035,33.2603,33.1954,33.2603,32327.0
2017-04-07 10:20:00,40.95,41.0,40.93,40.98,24644.0,33.2522,33.2928,33.236,33.2766,24644.0
2017-04-07 10:30:00,41.0,41.05,40.92,41.05,112525.0,33.2928,33.3334,33.2278,33.3334,112525.0
2017-04-07 10:40:00,41.05,41.05,40.93,40.95,37698.0,33.3334,33.3334,33.236,33.2522,37698.0
2017-04-07 10:50:00,40.95,40.95,40.84,40.87,45832.0,33.2522,33.2522,33.1629,33.1872,45832.0
2017-04-07 11:00:00,40.87,40.91,40.81,40.84,37782.0,33.1872,33.2197,33.1385,33.1629,37782.0
2017-04-07 11:10:00,40.84,40.89,40.8,40.87,43356.0,33.1629,33.2035,33.1304,33.1872,43356.0
2017-04-07 11:20:00,40.88,40.93,40.87,40.88,52702.0,33.1954,33.236,33.1872,33.1954,52702.0
2017-04-07 11:30:00,40.88,40.9,40.86,40.87,18696.0,33.1954,33.2116,33.1791,33.1872,18696.0
2017-04-07 11:40:00,40.86,40.9,40.84,40.88,25967.0,33.1791,33.2116,33.1629,33.1954,25967.0
2017-04-07 11:50:00,40.88,40.9,40.87,40.89,16537.0,33.1954,33.2116,33.1872,33.2035,16537.0
2017-04-07 12:00:00,40.89,40.9,40.87,40.9,21137.0,33.2035,33.2116,33.1872,33.2116,21137.0
2017-04-07 12:10:00,40.9,40.9,40.88,40.9,48577.0,33.2116,33.2116,33.1954,33.2116,48577.0
2017-04-07 12:20:00,40.89,40.98,40.88,40.91,31095.0,33.2035,33.2766,33.1954,33.2197,31095.0
2017-04-07 12:30:00,40.91,40.93,40.81,40.83,44951.0,33.2197,33.236,33.1385,33.1548,44951.0
2017-04-07 12:40:00,40.82,40.94,40.82,40.94,31556.0,33.1466,33.2441,33.1466,33.2441,31556.0
2017-04-07 12:50:00,40.94,41.03,40.93,41.03,24328.0,33.2441,33.3172,33.236,33.3172,24328.0
2017-04-07 13:00:00,41.03,41.03,40.94,40.97,51631.0,33.3172,33.3172,33.2441,33.2684,51631.0
2017-04-07 13:10:00,40.98,40.99,40.95,40.95,15088.0,33.2766,33.2847,33.2522,33.2522,15088.0
2017-04-07 13:20:00,40.95,40.97,40.9,40.96,28812.0,33.2522,33.2684,33.2116,33.2603,28812.0
2017-04-07 13:30:00,40.96,41.01,40.92,40.92,39617.0,33.2603,33.3009,33.2278,33.2278,39617.0
2017-04-07 13:40:00,40.93,40.95,40.91,40.94,21763.0,33.236,33.2522,33.2197,33.2441,21763.0
2017-04-07 13:50:00,40.93,40.99,40.93,40.98,48293.0,33.236,33.2847,33.236,33.2766,48293.0
2017-04-07 14:00:00,40.98,41.07,40.97,41.04,28833.0,33.2766,33.3496,33.2684,33.3253,28833.0
2017-04-07 14:10:00,41.04,41.09,41.03,41.06,31329.0,33.3253,33.3659,33.3172,33.3415,31329.0
2017-04-07 14:20:00,41.07,41.07,41.01,41.01,66597.0,33.3496,33.3496,33.3009,33.3009,66597.0
2017-04-07 14:30:00,41.0,41.03,40.93,40.93,46863.0,33.2928,33.3172,33.236,33.236,46863.0
2017-04-07 14:40:00,40.94,40.94,40.86,40.91,41742.0,33.2441,33.2441,33.1791,33.2197,41742.0
2017-04-07 14:50:00,40.92,40.92,40.79,40.79,152421.0,33.2278,33.2278,33.1223,33.1223,152421.0
2017-04-07 15:00:00,40.79,40.9,40.78,40.87,85933.0,33.1223,33.2116,33.1142,33.1872,85933.0
2017-04-07 15:10:00,40.87,40.91,40.85,40.86,49040.0,33.1872,33.2197,33.171,33.1791,49040.0
2017-04-07 15:20:00,40.86,40.9,40.83,40.83,87309.0,33.1791,33.2116,33.1548,33.1548,87309.0
2017-04-07 15:30:00,40.82,40.84,40.77,40.79,229830.0,33.1466,33.1629,33.106,33.1223,229830.0
2017-04-07 15:40:00,40.78,40.81,40.77,40.78,101529.0,33.1142,33.1385,33.106,33.1142,101529.0
2017-04-07 15:50:00,40.78,40.83,40.77,40.8,476094.0,33.1142,33.1548,33.106,33.1304,476094.0
2017-04-10 09:30:00,40.89,41.0,40.76,40.95,36141.0,33.2035,33.2928,33.0979,33.2522,36141.0
2017-04-10 09:40:00,40.96,40.98,40.82,40.87,49249.0,33.2603,33.2766,33.1466,33.1872,49249.0
2017-04-10 09:50:00,40.86,40.92,40.82,40.9,43579.0,33.1791,33.2278,33.1466,33.2116,43579.0
2017-04-10 10:00:00,40.9,40.92,40.86,40.89,52889.0,33.2116,33.2278,33.1791,33.2035,52889.0
2017-04-10 10:10:00,40.89,40.93,40.86,40.91,29510.0,33.2035,33.236,33.1791,33.2197,29510.0
2017-04-10 10:20:00,40.91,40.93,40.86,40.88,35694.0,33.2197,33.236,33.1791,33.1954,35694.0
2017-04-10 10:30:00,40.89,40.97,40.89,40.89,59993.0,33.2035,33.2684,33.2035,33.2035,59993.0
2017-04-10 10:40:00,40.89,40.89,40.83,40.84,41670.0,33.2035,33.2035,33.1548,33.1629,41670.0
2017-04-10 10:50:00,40.84,40.87,40.78,40.82,63653.0,33.1629,33.1872,33.1142,33.1466,63653.0
2017-04-10 11:00:00,40.82,40.86,40.79,40.81,56763.0,33.1466,33.1791,33.1223,33.1385,56763.0
2017-04-10 11:10:00,40.8,40.89,40.8,40.87,29977.0,33.1304,33.2035,33.1304,33.1872,29977.0
2017-04-10 11:20:00,40.87,40.9,40.79,40.8,24338.0,33.1872,33.2116,33.1223,33.1304,24338.0
2017-04-10 11:30:00,40.8,40.82,40.54,40.54,48610.0,33.1304,33.1466,32.9193,32.9193,48610.0
2017-04-10 11:40:00,40.54,40.63,40.52,40.59,80914.0,32.9193,32.9924,32.903,32.9599,80914.0
2017-04-10 11:50:00,40.59,40.63,40.57,40.63,20518.0,32.9599,32.9924,32.9436,32.9924,20518.0
2017-04-10 12:00:00,40.64,40.68,40.6,40.62,46856.0,33.0005,33.033,32.968,32.9842,46856.0
2017-04-10 12:10:00,40.62,40.62,40.53,40.59,26217.0,32.9842,32.9842,32.9112,32.9599,26217.0
2017-04-10 12:20:00,40.59,40.59,40.53,40.58,28638.0,32.9599,32.9599,32.9112,32.9518,28638.0
2017-04-10 12:30:00,40.58,40.61,40.54,40.61,28629.0,32.9518,32.9761,32.9193,32.9761,28629.0
2017-04-10 12:40:00,40.61,40.64,40.6,40.64,43446.0,32.9761,33.0005,32.968,33.0005,43446.0
2017-04-10 12:50:00,40.64,40.7,40.64,40.68,34062.0,33.0005,33.0492,33.0005,33.033,34062.0
2017-04-10 13:00:00,40.67,40.7,40.64,40.68,16467.0,33.0248,33.0492,33.0005,33.033,16467.0
2017-04-10 13:10:00,40.69,40.7,40.63,40.63,25035.0,33.0411,33.0492,32.9924,32.9924,25035.0
2017-04-10 13:20:00,40.63,40.7,40.63,40.69,24393.0,32.9924,33.0492,32.9924,33.0411,24393.0
2017-04-10 13:30:00,40.7,40.74,40.68,40.72,28100.0,33.0492,33.0817,33.033,33.0654,28100.0
2017-04-10 13:40:00,40.72,40.73,40.69,40.72,13974.0,33.0654,33.0736,33.0411,33.0654,13974.0
2017-04-10 13:50:00,40.71,40.73,40.65,40.65,24489.0,33.0573,33.0736,33.0086,33.0086,24489.0
2017-04-10 14:00:00,40.66,40.67,40.58,40.59,32882.0,33.0167,33.0248,32.9518,32.9599,32882.0
2017-04-10 14:10:00,40.59,40.64,40.57,40.6,41318.0,32.9599,33.0005,32.9436,32.968,41318.0
2017-04-10 14:20:00,40.59,40.62,40.53,40.54,33277.0,32.9599,32.9842,32.9112,32.9193,33277.0
2017-04-10 14:30:00,40.54,40.56,40.52,40.54,38209.0,32.9193,32.9355,32.903,32.9193,38209.0
2017-04-10 14:40:00,40.54,40.6,40.51,40.54,51701.0,32.9193,32.968,32.8949,32.9193,51701.0
2017-04-10 14:50:00,40.54,40.58,40.49,40.52,48585.0,32.9193,32.9518,32.8787,32.903,48585.0
2017-04-10 15:00:00,40.53,40.56,40.52,40.52,34621.0,32.9112,32.9355,32.903,32.903,34621.0
2017-04-10 15:10:00,40.53,40.54,40.48,40.48,57971.0,32.9112,32.9193,32.8706,32.8706,57971.0
2017-04-10 15:20:00,40.48,40.48,40.39,40.41,72208.0,32.8706,32.8706,32.7975,32.8137,72208.0
2017-04-10 15:30:00,40.41,40.43,40.36,40.42,87018.0,32.8137,32.83,32.7731,32.8218,87018.0
2017-04-10 15:40:00,40.42,40.43,40.38,40.38,89907.0,32.8218,32.83,32.7894,32.7894,89907.0
2017-04-10 15:50:00,40.39,40.43,40.38,40.41,269201.0,32.7975,32.83,32.7894,32.8137,269201.0
2017-04-11 09:30:00,40.41,40.5,40.26,40.34,77557.0,32.8137,32.8868,32.6919,32.7569,77557.0
2017-04-11 09:40:00,40.34,40.37,40.22,40.26,65022.0,32.7569,32.7812,32.6594,32.6919,65022.0
2017-04-11 09:50:00,40.26,40.31,40.16,40.26,54466.0,32.6919,32.7325,32.6107,32.6919,54466.0
2017-04-11 10:00:00,40.27,40.4,40.24,40.39,51369.0,32.7,32.8056,32.6757,32.7975,51369.0
2017-04-11 10:10:00,40.38,40.42,40.24,40.26,50605.0,32.7894,32.8218,32.6757,32.6919,50605.0
2017-04-11 10:20:00,40.26,40.26,40.16,40.23,148666.0,32.6919,32.6919,32.6107,32.6676,148666.0
2017-04-11 10:30:00,40.22,40.22,40.07,40.16,53206.0,32.6594,32.6594,32.5376,32.6107,53206.0
2017-04-11 10:40:00,40.16,40.22,40.08,40.2,58603.0,32.6107,32.6594,32.5457,32.6432,58603.0
2017-04-11 10:50:00,40.2,40.22,40.14,40.17,51645.0,32.6432,32.6594,32.5945,32.6188,51645.0
2017-04-11 11:00:00,40.17,40.34,40.17,40.3,36174.0,32.6188,32.7569,32.6188,32.7244,36174.0
2017-04-11 11:10:00,40.29,40.34,40.25,40.31,41835.0,32.7163,32.7569,32.6838,32.7325,41835.0
2017-04-11 11:20:00,40.31,40.33,40.24,40.33,41958.0,32.7325,32.7488,32.6757,32.7488,41958.0
2017-04-11 11:30:00,40.33,40.46,40.32,40.45,54385.0,32.7488,32.8543,32.7406,32.8462,54385.0
2017-04-11 11:40:00,40.45,40.5,40.39,40.49,50894.0,32.8462,32.8868,32.7975,32.8787,50894.0
2017-04-11 11:50:00,40.49,40.53,40.47,40.49,34767.0,32.8787,32.9112,32.8624,32.8787,34767.0
2017-04-11 12:00:00,40.48,40.48,40.4,40.44,31684.0,32.8706,32.8706,32.8056,32.8381,31684.0
2017-04-11 12:10:00,40.44,40.52,40.43,40.52,80638.0,32.8381,32.903,32.83,32.903,80638.0
2017-04-11 12:20:00,40.53,40.56,40.5,40.56,24179.0,32.9112,32.9355,32.8868,32.9355,24179.0
2017-04-11 12:30:00,40.56,40.57,40.52,40.53,22865.0,32.9355,32.9436,32.903,32.9112,22865.0
2017-04-11 12:40:00,40.53,40.56,40.47,40.47,33669.0,32.9112,32.9355,32.8624,32.8624,33669.0
2017-04-11 12:50:00,40.47,40.59,40.47,40.57,59481.0,32.8624,32.9599,32.8624,32.9436,59481.0
2017-04-11 13:00:00,40.57,40.66,40.57,40.65,28274.0,32.9436,33.0167,32.9436,33.0086,28274.0
2017-04-11 13:10:00,40.64,40.66,40.54,40.54,45819.0,33.0005,33.0167,32.9193,32.9193,45819.0
2017-04-11 13:20:00,40.54,40.59,40.52,40.58,27889.0,32.9193,32.9599,32.903,32.9518,27889.0
2017-04-11 13:30:00,40.58,40.66,40.57,40.66,31714.0,32.9518,33.0167,32.9436,33.0167,31714.0
2017-04-11 13:40:00,40.65,40.66,40.56,40.57,17505.0,33.0086,33.0167,32.9355,32.9436,17505.0
2017-04-11 13:50:00,40.57,40.61,40.55,40.61,21528.0,32.9436,32.9761,32.9274,32.9761,21528.0
2017-04-11 14:00:00,40.61,40.63,40.42,40.44,112436.0,32.9761,32.9924,32.8218,32.8381,112436.0
2017-04-11 14:10:00,40.44,40.46,40.4,40.42,107814.0,32.8381,32.8543,32.8056,32.8218,107814.0
2017-04-11 14:20:00,40.42,40.45,40.41,40.43,78353.0,32.8218,32.8462,32.8137,32.83,78353.0
2017-04-11 14:30:00,40.43,40.45,40.41,40.43,123409.0,32.83,32.8462,32.8137,32.83,123409.0
2017-04-11 14:40:00,40.43,40.47,40.4,40.42,91550.0,32.83,32.8624,32.8056,32.8218,91550.0
2017-04-11 14:50:00,40.42,40.48,40.42,40.43,119477.0,32.8218,32.8706,32.8218,32.83,119477.0
2017-04-11 15:00:00,40.43,40.44,40.39,40.4,65358.0,32.83,32.8381,32.7975,32.8056,65358.0
2017-04-11 15:10:00,40.4,40.4,40.33,40.4,56194.0,32.8056,32.8056,32.7488,32.8056,56194.0
2017-04-11 15:20:00,40.39,40.41,40.36,40.39,52089.0,32.7975,32.8137,32.7731,32.7975,52089.0
2017-04-11 15:30:00,40.39,40.42,40.37,40.4,91710.0,32.7975,32.8218,32.7812,32.8056,91710.0
2017-04-11 15:40:00,40.4,40.45,40.39,40.42,152559.0,32.8056,32.8462,32.7975,32.8218,152559.0
2017-04-11 15:50:00,40.43,40.55,40.42,40.55,363003.0,32.83,32.9274,32.8218,32.9274,363003.0
2017-04-12 09:30:00,40.69,40.72,40.4,40.47,73039.0,33.0411,33.0654,32.8056,32.8624,73039.0
2017-04-12 09:40:00,40.48,40.54,40.4,40.41,26884.0,32.8706,32.9193,32.8056,32.8137,26884.0
2017-04-12 09:50:00,40.41,40.45,40.34,40.41,29324.0,32.8137,32.8462,32.7569,32.8137,29324.0
2017-04-12 10:00:00,40.41,40.46,40.27,40.29,35739.0,32.8137,32.8543,32.7,32.7163,35739.0
2017-04-12 10:10:00,40.28,40.28,40.18,40.24,132516.0,32.7082,32.7082,32.627,32.6757,132516.0
2017-04-12 10:20:00,40.23,40.24,40.01,40.02,47936.0,32.6676,32.6757,32.4889,32.497,47936.0
2017-04-12 10:30:00,40.02,40.12,40.02,40.07,65708.0,32.497,32.5782,32.497,32.5376,65708.0
2017-04-12 10:40:00,40.08,40.09,39.94,39.98,53152.0,32.5457,32.5539,32.4321,32.4645,53152.0
2017-04-12 10:50:00,39.97,39.98,39.89,39.91,64224.0,32.4564,32.4645,32.3915,32.4077,64224.0
2017-04-12 11:00:00,39.91,39.94,39.87,39.92,82096.0,32.4077,32.4321,32.3752,32.4158,82096.0
2017-04-12 11:10:00,39.92,39.92,39.86,39.89,32595.0,32.4158,32.4158,32.3671,32.3915,32595.0
2017-04-12 11:20:00,39.89,39.9,39.85,39.87,34609.0,32.3915,32.3996,32.359,32.3752,34609.0
2017-04-12 11:30:00,39.87,39.89,39.74,39.75,62873.0,32.3752,32.3915,32.2697,32.2778,62873.0
2017-04-12 11:40:00,39.76,39.81,39.74,39.75,37951.0,32.2859,32.3265,32.2697,32.2778,37951.0
2017-04-12 11:50:00,39.75,39.8,39.71,39.8,37148.0,32.2778,32.3184,32.2453,32.3184,37148.0
2017-04-12 12:00:00,39.8,39.8,39.69,39.74,56676.0,32.3184,32.3184,32.2291,32.2697,56676.0
2017-04-12 12:10:00,39.75,39.83,39.74,39.75,21877.0,32.2778,32.3427,32.2697,32.2778,21877.0
2017-04-12 12:20:00,39.75,39.8,39.7,39.72,20408.0,32.2778,32.3184,32.2372,32.2534,20408.0
2017-04-12 12:30:00,39.71,39.72,39.65,39.68,24707.0,32.2453,32.2534,32.1966,32.2209,24707.0
2017-04-12 12:40:00,39.69,39.76,39.68,39.72,20332.0,32.2291,32.2859,32.2209,32.2534,20332.0
2017-04-12 12:50:00,39.72,39.73,39.66,39.68,19505.0,32.2534,32.2615,32.2047,32.2209,19505.0
2017-04-12 13:00:00,39.69,39.8,39.69,39.79,52901.0,32.2291,32.3184,32.2291,32.3103,52901.0
2017-04-12 13:10:00,39.78,39.81,39.75,39.76,46323.0,32.3021,32.3265,32.2778,32.2859,46323.0
2017-04-12 13:20:00,39.75,39.78,39.72,39.77,26381.0,32.2778,32.3021,32.2534,32.294,26381.0
2017-04-12 13:30:00,39.78,39.88,39.78,39.87,28518.0,32.3021,32.3833,32.3021,32.3752,28518.0
2017-04-12 13:40:00,39.87,39.9,39.83,39.86,30248.0,32.3752,32.3996,32.3427,32.3671,30248.0
2017-04-12 13:50:00,39.86,39.91,39.8,39.91,32958.0,32.3671,32.4077,32.3184,32.4077,32958.0
2017-04-12 14:00:00,39.91,39.91,39.81,39.85,89563.0,32.4077,32.4077,32.3265,32.359,89563.0
2017-04-12 14:10:00,39.85,39.88,39.83,39.83,28373.0,32.359,32.3833,32.3427,32.3427,28373.0
2017-04-12 14:20:00,39.83,39.86,39.78,39.79,54506.0,32.3427,32.3671,32.3021,32.3103,54506.0
2017-04-12 14:30:00,39.78,39.82,39.7,39.7,44872.0,32.3021,32.3346,32.2372,32.2372,44872.0
2017-04-12 14:40:00,39.69,39.73,39.64,39.67,47195.0,32.2291,32.2615,32.1885,32.2128,47195.0
2017-04-12 14:50:00,39.66,39.75,39.66,39.74,36609.0,32.2047,32.2778,32.2047,32.2697,36609.0
2017-04-12 15:00:00,39.74,39.77,39.7,39.72,32932.0,32.2697,32.294,32.2372,32.2534,32932.0
2017-04-12 15:10:00,39.72,39.76,39.63,39.64,40115.0,32.2534,32.2859,32.1803,32.1885,40115.0
2017-04-12 15:20:00,39.64,39.75,39.64,39.7,54578.0,32.1885,32.2778,32.1885,32.2372,54578.0
2017-04-12 15:30:00,39.71,39.72,39.65,39.65,59463.0,32.2453,32.2534,32.1966,32.1966,59463.0
2017-04-12 15:40:00,39.66,39.68,39.61,39.63,76150.0,32.2047,32.2209,32.1641,32.1803,76150.0
2017-04-12 15:50:00,39.63,39.67,39.61,39.66,266454.0,32.1803,32.2128,32.1641,32.2047,266454.0
2017-04-13 09:30:00,39.65,39.88,39.54,39.87,65444.0,32.1966,32.3833,32.1073,32.3752,65444.0
2017-04-13 09:40:00,39.87,39.93,39.82,39.88,73164.0,32.3752,32.4239,32.3346,32.3833,73164.0
2017-04-13 09:50:00,39.88,40.07,39.85,39.93,71513.0,32.3833,32.5376,32.359,32.4239,71513.0
2017-04-13 10:00:00,39.93,40.06,39.89,39.96,44480.0,32.4239,32.5295,32.3915,32.4483,44480.0
2017-04-13 10:10:00,39.96,40.06,39.95,40.01,40875.0,32.4483,32.5295,32.4402,32.4889,40875.0
2017-04-13 10:20:00,40.02,40.02,39.93,39.96,35118.0,32.497,32.497,32.4239,32.4483,35118.0
2017-04-13 10:30:00,39.95,40.02,39.94,40.01,64220.0,32.4402,32.497,32.4321,32.4889,64220.0
2017-04-13 10:40:00,40.0,40.0,39.95,39.97,39531.0,32.4808,32.4808,32.4402,32.4564,39531.0
2017-04-13 10:50:00,39.96,40.02,39.95,40.01,24925.0,32.4483,32.497,32.4402,32.4889,24925.0
2017-04-13 11:00:00,40.02,40.08,40.0,40.04,25247.0,32.497,32.5457,32.4808,32.5133,25247.0
2017-04-13 11:10:00,40.04,40.05,39.96,39.96,76189.0,32.5133,32.5214,32.4483,32.4483,76189.0
2017-04-13 11:20:00,39.96,40.05,39.95,40.03,28867.0,32.4483,32.5214,32.4402,32.5051,28867.0
2017-04-13 11:30:00,40.03,40.05,40.01,40.03,25981.0,32.5051,32.5214,32.4889,32.5051,25981.0
2017-04-13 11:40:00,40.04,40.04,39.97,40.0,28316.0,32.5133,32.5133,32.4564,32.4808,28316.0
2017-04-13 11:50:00,40.0,40.01,39.93,39.94,25734.0,32.4808,32.4889,32.4239,32.4321,25734.0
2017-04-13 12:00:00,39.94,39.94,39.83,39.86,41912.0,32.4321,32.4321,32.3427,32.3671,41912.0
2017-04-13 12:10:00,39.86,39.88,39.79,39.8,41975.0,32.3671,32.3833,32.3103,32.3184,41975.0
2017-04-13 12:20:00,39.8,39.8,39.73,39.8,23949.0,32.3184,32.3184,32.2615,32.3184,23949.0
2017-04-13 12:30:00,39.8,39.88,39.8,39.84,25810.0,32.3184,32.3833,32.3184,32.3509,25810.0
2017-04-13 12:40:00,39.84,39.86,39.74,39.74,28330.0,32.3509,32.3671,32.2697,32.2697,28330.0
2017-04-13 12:50:00,39.75,39.79,39.72,39.77,21658.0,32.2778,32.3103,32.2534,32.294,21658.0
2017-04-13 13:00:00,39.77,39.77,39.68,39.72,23797.0,32.294,32.294,32.2209,32.2534,23797.0
2017-04-13 13:10:00,39.71,39.77,39.68,39.75,32074.0,32.2453,32.294,32.2209,32.2778,32074.0
2017-04-13 13:20:00,39.76,39.8,39.73,39.78,18678.0,32.2859,32.3184,32.2615,32.3021,18678.0
2017-04-13 13:30:00,39.78,39.79,39.75,39.76,23314.0,32.3021,32.3103,32.2778,32.2859,23314.0
2017-04-13 13:40:00,39.76,39.76,39.66,39.67,38417.0,32.2859,32.2859,32.2047,32.2128,38417.0
2017-04-13 13:50:00,39.67,39.7,39.65,39.65,28309.0,32.2128,32.2372,32.1966,32.1966,28309.0
2017-04-13 14:00:00,39.65,39.77,39.64,39.76,37155.0,32.1966,32.294,32.1885,32.2859,37155.0
2017-04-13 14:10:00,39.77,39.79,39.72,39.76,29663.0,32.294,32.3103,32.2534,32.2859,29663.0
2017-04-13 14:20:00,39.76,39.83,39.75,39.82,43610.0,32.2859,32.3427,32.2778,32.3346,43610.0
2017-04-13 14:30:00,39.81,39.84,39.76,39.77,31522.0,32.3265,32.3509,32.2859,32.294,31522.0
2017-04-13 14:40:00,39.76,39.82,39.76,39.8,30713.0,32.2859,32.3346,32.2859,32.3184,30713.0
2017-04-13 14:50:00,39.79,39.8,39.72,39.73,37657.0,32.3103,32.3184,32.2534,32.2615,37657.0
2017-04-13 15:00:00,39.73,39.74,39.63,39.63,36896.0,32.2615,32.2697,32.1803,32.1803,36896.0
2017-04-13 15:10:00,39.64,39.64,39.56,39.63,52079.0,32.1885,32.1885,32.1235,32.1803,52079.0
2017-04-13 15:20:00,39.63,39.66,39.58,39.59,50559.0,32.1803,32.2047,32.1397,32.1479,50559.0
2017-04-13 15:30:00,39.59,39.63,39.53,39.54,83821.0,32.1479,32.1803,32.0991,32.1073,83821.0
2017-04-13 15:40:00,39.54,39.64,39.51,39.61,119355.0,32.1073,32.1885,32.0829,32.1641,119355.0
2017-04-13 15:50:00,39.61,39.61,39.47,39.48,253276.0,32.1641,32.1641,32.0504,32.0585,253276.0
2017-04-17 09:30:00,39.63,39.65,39.51,39.57,31019.0,32.1803,32.1966,32.0829,32.1316,31019.0
2017-04-17 09:40:00,39.57,39.59,39.44,39.46,30953.0,32.1316,32.1479,32.0261,32.0423,30953.0
2017-04-17 09:50:00,39.47,39.55,39.43,39.48,37105.0,32.0504,32.1154,32.0179,32.0585,37105.0
2017-04-17 10:00:00,39.48,39.58,39.48,39.55,56050.0,32.0585,32.1397,32.0585,32.1154,56050.0
2017-04-17 10:10:00,39.54,39.68,39.53,39.66,35120.0,32.1073,32.2209,32.0991,32.2047,35120.0
2017-04-17 10:20:00,39.66,39.77,39.66,39.7,42502.0,32.2047,32.294,32.2047,32.2372,42502.0
2017-04-17 10:30:00,39.71,39.78,39.69,39.75,36634.0,32.2453,32.3021,32.2291,32.2778,36634.0
2017-04-17 10:40:00,39.75,39.75,39.68,39.72,45112.0,32.2778,32.2778,32.2209,32.2534,45112.0
2017-04-17 10:50:00,39.72,39.77,39.71,39.74,37107.0,32.2534,32.294,32.2453,32.2697,37107.0
2017-04-17 11:00:00,39.74,39.79,39.73,39.77,13943.0,32.2697,32.3103,32.2615,32.294,13943.0
2017-04-17 11:10:00,39.78,39.82,39.77,39.8,41085.0,32.3021,32.3346,32.294,32.3184,41085.0
2017-04-17 11:20:00,39.79,39.8,39.76,39.77,11645.0,32.3103,32.3184,32.2859,32.294,11645.0
2017-04-17 11:30:00,39.78,39.81,39.73,39.79,18007.0,32.3021,32.3265,32.2615,32.3103,18007.0
2017-04-17 11:40:00,39.8,39.83,39.73,39.76,46690.0,32.3184,32.3427,32.2615,32.2859,46690.0
2017-04-17 11:50:00,39.76,39.77,39.66,39.66,52603.0,32.2859,32.294,32.2047,32.2047,52603.0
2017-04-17 12:00:00,39.66,39.69,39.63,39.68,37933.0,32.2047,32.2291,32.1803,32.2209,37933.0
2017-04-17 12:10:00,39.68,39.71,39.68,39.7,9364.0,32.2209,32.2453,32.2209,32.2372,9364.0
2017-04-17 12:20:00,39.7,39.75,39.69,39.69,18645.0,32.2372,32.2778,32.2291,32.2291,18645.0
2017-04-17 12:30:00,39.7,39.73,39.68,39.69,14303.0,32.2372,32.2615,32.2209,32.2291,14303.0
2017-04-17 12:40:00,39.69,39.73,39.67,39.67,22090.0,32.2291,32.2615,32.2128,32.2128,22090.0
2017-04-17 12:50:00,39.66,39.69,39.66,39.66,10193.0,32.2047,32.2291,32.2047,32.2047,10193.0
2017-04-17 13:00:00,39.66,39.7,39.65,39.7,15395.0,32.2047,32.2372,32.1966,32.2372,15395.0
2017-04-17 13:10:00,39.7,39.72,39.68,39.71,11906.0,32.2372,32.2534,32.2209,32.2453,11906.0
2017-04-17 13:20:00,39.7,39.75,39.69,39.72,13330.0,32.2372,32.2778,32.2291,32.2534,13330.0
2017-04-17 13:30:00,39.73,39.73,39.68,39.71,17221.0,32.2615,32.2615,32.2209,32.2453,17221.0
2017-04-17 13:40:00,39.71,39.73,39.68,39.7,12109.0,32.2453,32.2615,32.2209,32.2372,12109.0
2017-04-17 13:50:00,39.69,39.72,39.68,39.71,15847.0,32.2291,32.2534,32.2209,32.2453,15847.0
2017-04-17 14:00:00,39.71,39.75,39.69,39.71,20660.0,32.2453,32.2778,32.2291,32.2453,20660.0
2017-04-17 14:10:00,39.72,39.76,39.71,39.75,36507.0,32.2534,32.2859,32.2453,32.2778,36507.0
2017-04-17 14:20:00,39.75,39.77,39.68,39.7,35304.0,32.2778,32.294,32.2209,32.2372,35304.0
2017-04-17 14:30:00,39.7,39.75,39.69,39.72,175650.0,32.2372,32.2778,32.2291,32.2534,175650.0
2017-04-17 14:40:00,39.71,39.74,39.71,39.74,41224.0,32.2453,32.2697,32.2453,32.2697,41224.0
2017-04-17 14:50:00,39.74,39.75,39.71,39.73,58992.0,32.2697,32.2778,32.2453,32.2615,58992.0
2017-04-17 15:00:00,39.72,39.74,39.7,39.72,19800.0,32.2534,32.2697,32.2372,32.2534,19800.0
2017-04-17 15:10:00,39.72,39.82,39.72,39.81,21223.0,32.2534,32.3346,32.2534,32.3265,21223.0
2017-04-17 15:20:00,39.81,39.83,39.77,39.83,43938.0,32.3265,32.3427,32.294,32.3427,43938.0
2017-04-17 15:30:00,39.83,39.83,39.77,39.83,35440.0,32.3427,32.3427,32.294,32.3427,35440.0
2017-04-17 15:40:00,39.83,39.85,39.8,39.82,76253.0,32.3427,32.359,32.3184,32.3346,76253.0
2017-04-17 15:50:00,39.82,39.83,39.78,39.79,189981.0,32.3346,32.3427,32.3021,32.3103,189981.0
2017-04-18 09:30:00,39.62,39.7,39.58,39.68,28277.0,32.1722,32.2372,32.1397,32.2209,28277.0
2017-04-18 09:40:00,39.66,39.8,39.64,39.77,16600.0,32.2047,32.3184,32.1885,32.294,16600.0
2017-04-18 09:50:00,39.77,39.87,39.75,39.87,43046.0,32.294,32.3752,32.2778,32.3752,43046.0
2017-04-18 10:00:00,39.88,39.88,39.76,39.77,25126.0,32.3833,32.3833,32.2859,32.294,25126.0
2017-04-18 10:10:00,39.78,39.82,39.69,39.69,39279.0,32.3021,32.3346,32.2291,32.2291,39279.0
2017-04-18 10:20:00,39.69,39.69,39.62,39.67,15449.0,32.2291,32.2291,32.1722,32.2128,15449.0
2017-04-18 10:30:00,39.66,39.74,39.66,39.73,15337.0,32.2047,32.2697,32.2047,32.2615,15337.0
2017-04-18 10:40:00,39.73,39.74,39.68,39.7,19367.0,32.2615,32.2697,32.2209,32.2372,19367.0
2017-04-18 10:50:00,39.69,39.72,39.65,39.72,12570.0,32.2291,32.2534,32.1966,32.2534,12570.0
2017-04-18 11:00:00,39.72,39.75,39.71,39.75,19036.0,32.2534,32.2778,32.2453,32.2778,19036.0
2017-04-18 11:10:00,39.75,39.8,39.74,39.74,23730.0,32.2778,32.3184,32.2697,32.2697,23730.0
2017-04-18 11:20:00,39.74,39.81,39.72,39.78,14679.0,32.2697,32.3265,32.2534,32.3021,14679.0
2017-04-18 11:30:00,39.77,39.79,39.68,39.71,22253.0,32.294,32.3103,32.2209,32.2453,22253.0
2017-04-18 11:40:00,39.71,39.73,39.67,39.72,79654.0,32.2453,32.2615,32.2128,32.2534,79654.0
2017-04-18 11:50:00,39.72,39.72,39.62,39.62,23594.0,32.2534,32.2534,32.1722,32.1722,23594.0
2017-04-18 12:00:00,39.62,39.65,39.57,39.63,25334.0,32.1722,32.1966,32.1316,32.1803,25334.0
2017-04-18 12:10:00,39.63,39.63,39.54,39.56,29009.0,32.1803,32.1803,32.1073,32.1235,29009.0
2017-04-18 12:20:00,39.56,39.61,39.55,39.56,18299.0,32.1235,32.1641,32.1154,32.1235,18299.0
2017-04-18 12:30:00,39.55,39.59,39.54,39.56,18539.0,32.1154,32.1479,32.1073,32.1235,18539.0
2017-04-18 12:40:00,39.55,39.6,39.55,39.57,11025.0,32.1154,32.156,32.1154,32.1316,11025.0
2017-04-18 12:50:00,39.58,39.59,39.51,39.52,32424.0,32.1397,32.1479,32.0829,32.091,32424.0
2017-04-18 13:00:00,39.51,39.56,39.51,39.53,23439.0,32.0829,32.1235,32.0829,32.0991,23439.0
2017-04-18 13:10:00,39.54,39.62,39.53,39.6,19358.0,32.1073,32.1722,32.0991,32.156,19358.0
2017-04-18 13:20:00,39.61,39.63,39.6,39.63,22457.0,32.1641,32.1803,32.156,32.1803,22457.0
2017-04-18 13:30:00,39.63,39.67,39.61,39.64,15620.0,32.1803,32.2128,32.1641,32.1885,15620.0
2017-04-18 13:40:00,39.65,39.69,39.65,39.68,16557.0,32.1966,32.2291,32.1966,32.2209,16557.0
2017-04-18 13:50:00,39.68,39.68,39.66,39.66,12395.0,32.2209,32.2209,32.2047,32.2047,12395.0
2017-04-18 14:00:00,39.66,39.7,39.63,39.64,35202.0,32.2047,32.2372,32.1803,32.1885,35202.0
2017-04-18 14:10:00,39.64,39.67,39.62,39.66,73620.0,32.1885,32.2128,32.1722,32.2047,73620.0
2017-04-18 14:20:00,39.66,39.67,39.59,39.66,79859.0,32.2047,32.2128,32.1479,32.2047,79859.0
2017-04-18 14:30:00,39.66,39.74,39.65,39.71,25218.0,32.2047,32.2697,32.1966,32.2453,25218.0
2017-04-18 14:40:00,39.71,39.73,39.66,39.69,25430.0,32.2453,32.2615,32.2047,32.2291,25430.0
2017-04-18 14:50:00,39.69,39.73,39.67,39.72,28947.0,32.2291,32.2615,32.2128,32.2534,28947.0
2017-04-18 15:00:00,39.72,39.73,39.69,39.72,34220.0,32.2534,32.2615,32.2291,32.2534,34220.0
2017-04-18 15:10:00,39.72,39.75,39.69,39.75,24456.0,32.2534,32.2778,32.2291,32.2778,24456.0
2017-04-18 15:20:00,39.75,39.77,39.74,39.75,35451.0,32.2778,32.294,32.2697,32.2778,35451.0
2017-04-18 15:30:00,39.76,39.77,39.72,39.75,45806.0,32.2859,32.294,32.2534,32.2778,45806.0
2017-04-18 15:40:00,39.75,39.77,39.73,39.75,59488.0,32.2778,32.294,32.2615,32.2778,59488.0
2017-04-18 15:50:00,39.75,39.78,39.72,39.74,155256.0,32.2778,32.3021,32.2534,32.2697,155256.0
2017-04-19 09:30:00,39.85,40.31,39.67,40.14,134259.0,32.359,32.7325,32.2128,32.5945,134259.0
2017-04-19 09:40:00,40.14,40.16,39.93,40.0,82262.0,32.5945,32.6107,32.4239,32.4808,82262.0
2017-04-19 09:50:00,39.99,40.11,39.96,40.06,56713.0,32.4727,32.5701,32.4483,32.5295,56713.0
2017-04-19 10:00:00,40.06,40.07,39.95,39.99,31860.0,32.5295,32.5376,32.4402,32.4727,31860.0
2017-04-19 10:10:00,39.98,40.0,39.94,39.96,37435.0,32.4645,32.4808,32.4321,32.4483,37435.0
2017-04-19 10:20:00,39.96,40.01,39.92,39.99,23167.0,32.4483,32.4889,32.4158,32.4727,23167.0
2017-04-19 10:30:00,39.99,40.03,39.97,39.99,44725.0,32.4727,32.5051,32.4564,32.4727,44725.0
2017-04-19 10:40:00,39.99,40.04,39.94,39.95,69299.0,32.4727,32.5133,32.4321,32.4402,69299.0
2017-04-19 10:50:00,39.95,40.01,39.94,39.98,36675.0,32.4402,32.4889,32.4321,32.4645,36675.0
2017-04-19 11:00:00,39.98,40.05,39.98,40.0,86469.0,32.4645,32.5214,32.4645,32.4808,86469.0
2017-04-19 11:10:00,40.0,40.07,39.98,40.07,33690.0,32.4808,32.5376,32.4645,32.5376,33690.0
2017-04-19 11:20:00,40.07,40.09,40.01,40.08,46260.0,32.5376,32.5539,32.4889,32.5457,46260.0
2017-04-19 11:30:00,40.08,40.08,39.99,40.0,68450.0,32.5457,32.5457,32.4727,32.4808,68450.0
2017-04-19 11:40:00,40.0,40.03,39.99,40.02,23983.0,32.4808,32.5051,32.4727,32.497,23983.0
2017-04-19 11:50:00,40.02,40.04,40.01,40.04,16112.0,32.497,32.5133,32.4889,32.5133,16112.0
2017-04-19 12:00:00,40.04,40.04,39.94,39.95,19066.0,32.5133,32.5133,32.4321,32.4402,19066.0
2017-04-19 12:10:00,39.95,39.98,39.91,39.96,22918.0,32.4402,32.4645,32.4077,32.4483,22918.0
2017-04-19 12:20:00,39.97,40.04,39.96,40.02,31903.0,32.4564,32.5133,32.4483,32.497,31903.0
2017-04-19 12:30:00,40.02,40.03,40.01,40.02,6815.0,32.497,32.5051,32.4889,32.497,6815.0
2017-04-19 12:40:00,40.03,40.03,39.98,39.99,14744.0,32.5051,32.5051,32.4645,32.4727,14744.0
2017-04-19 12:50:00,40.0,40.07,39.97,40.04,21891.0,32.4808,32.5376,32.4564,32.5133,21891.0
2017-04-19 13:00:00,40.04,40.06,39.96,39.97,26824.0,32.5133,32.5295,32.4483,32.4564,26824.0
2017-04-19 13:10:00,39.97,40.01,39.96,40.0,34156.0,32.4564,32.4889,32.4483,32.4808,34156.0
2017-04-19 13:20:00,39.99,40.07,39.99,40.05,28911.0,32.4727,32.5376,32.4727,32.5214,28911.0
2017-04-19 13:30:00,40.04,40.06,40.03,40.05,13324.0,32.5133,32.5295,32.5051,32.5214,13324.0
2017-04-19 13:40:00,40.05,40.07,40.01,40.06,26951.0,32.5214,32.5376,32.4889,32.5295,26951.0
2017-04-19 13:50:00,40.07,40.09,40.03,40.06,24041.0,32.5376,32.5539,32.5051,32.5295,24041.0
2017-04-19 14:00:00,40.07,40.07,40.0,40.01,28992.0,32.5376,32.5376,32.4808,32.4889,28992.0
2017-04-19 14:10:00,40.0,40.01,39.89,39.91,39733.0,32.4808,32.4889,32.3915,32.4077,39733.0
2017-04-19 14:20:00,39.91,39.94,39.86,39.91,38219.0,32.4077,32.4321,32.3671,32.4077,38219.0
2017-04-19 14:30:00,39.91,39.92,39.84,39.87,43421.0,32.4077,32.4158,32.3509,32.3752,43421.0
2017-04-19 14:40:00,39.88,39.88,39.73,39.74,97192.0,32.3833,32.3833,32.2615,32.2697,97192.0
2017-04-19 14:50:00,39.74,39.74,39.65,39.68,118926.0,32.2697,32.2697,32.1966,32.2209,118926.0
2017-04-19 15:00:00,39.7,39.81,39.67,39.81,30302.0,32.2372,32.3265,32.2128,32.3265,30302.0
2017-04-19 15:10:00,39.81,39.85,39.8,39.85,29239.0,32.3265,32.359,32.3184,32.359,29239.0
2017-04-19 15:20:00,39.84,39.85,39.71,39.71,38617.0,32.3509,32.359,32.2453,32.2453,38617.0
2017-04-19 15:30:00,39.72,39.78,39.68,39.76,49399.0,32.2534,32.3021,32.2209,32.2859,49399.0
2017-04-19 15:40:00,39.76,39.78,39.72,39.73,57509.0,32.2859,32.3021,32.2534,32.2615,57509.0
2017-04-19 15:50:00,39.74,39.77,39.71,39.75,251129.0,32.2697,32.294,32.2453,32.2778,251129.0
2017-04-20 09:30:00,39.93,40.03,39.85,39.92,86868.0,32.4239,32.5051,32.359,32.4158,86868.0
2017-04-20 09:40:00,39.91,39.92,39.8,39.84,75468.0,32.4077,32.4158,32.3184,32.3509,75468.0
2017-04-20 09:50:00,39.84,39.95,39.84,39.95,40597.0,32.3509,32.4402,32.3509,32.4402,40597.0
2017-04-20 10:00:00,39.94,40.02,39.9,40.0,56085.0,32.4321,32.497,32.3996,32.4808,56085.0
2017-04-20 10:10:00,40.0,40.04,39.97,40.02,53800.0,32.4808,32.5133,32.4564,32.497,53800.0
2017-04-20 10:20:00,40.02,40.08,39.97,39.99,48065.0,32.497,32.5457,32.4564,32.4727,48065.0
2017-04-20 10:30:00,39.98,40.02,39.87,39.89,73764.0,32.4645,32.497,32.3752,32.3915,73764.0
2017-04-20 10:40:00,39.9,39.96,39.87,39.93,43637.0,32.3996,32.4483,32.3752,32.4239,43637.0
2017-04-20 10:50:00,39.94,39.94,39.87,39.9,57119.0,32.4321,32.4321,32.3752,32.3996,57119.0
2017-04-20 11:00:00,39.9,39.92,39.84,39.92,30861.0,32.3996,32.4158,32.3509,32.4158,30861.0
2017-04-20 11:10:00,39.92,39.94,39.87,39.91,23506.0,32.4158,32.4321,32.3752,32.4077,23506.0
2017-04-20 11:20:00,39.92,39.96,39.89,39.95,22454.0,32.4158,32.4483,32.3915,32.4402,22454.0
2017-04-20 11:30:00,39.94,39.99,39.91,39.97,28989.0,32.4321,32.4727,32.4077,32.4564,28989.0
2017-04-20 11:40:00,39.96,40.02,39.94,40.0,44541.0,32.4483,32.497,32.4321,32.4808,44541.0
2017-04-20 11:50:00,40.0,40.1,39.99,40.06,49168.0,32.4808,32.562,32.4727,32.5295,49168.0
2017-04-20 12:00:00,40.07,40.13,40.05,40.12,54101.0,32.5376,32.5863,32.5214,32.5782,54101.0
2017-04-20 12:10:00,40.12,40.16,40.08,40.1,38970.0,32.5782,32.6107,32.5457,32.562,38970.0
2017-04-20 12:20:00,40.11,40.14,40.1,40.13,34726.0,32.5701,32.5945,32.562,32.5863,34726.0
2017-04-20 12:30:00,40.13,40.19,40.13,40.16,29856.0,32.5863,32.6351,32.5863,32.6107,29856.0
2017-04-20 12:40:00,40.16,40.23,40.16,40.21,33698.0,32.6107,32.6676,32.6107,32.6513,33698.0
2017-04-20 12:50:00,40.21,40.28,40.2,40.21,42950.0,32.6513,32.7082,32.6432,32.6513,42950.0
2017-04-20 13:00:00,40.21,40.27,40.2,40.23,43968.0,32.6513,32.7,32.6432,32.6676,43968.0
2017-04-20 13:10:00,40.23,40.24,40.13,40.15,31933.0,32.6676,32.6757,32.5863,32.6026,31933.0
2017-04-20 13:20:00,40.16,40.26,40.15,40.23,36008.0,32.6107,32.6919,32.6026,32.6676,36008.0
2017-04-20 13:30:00,40.23,40.29,40.22,40.28,33129.0,32.6676,32.7163,32.6594,32.7082,33129.0
2017-04-20 13:40:00,40.27,40.3,40.25,40.26,28955.0,32.7,32.7244,32.6838,32.6919,28955.0
2017-04-20 13:50:00,40.27,40.32,40.27,40.28,34245.0,32.7,32.7406,32.7,32.7082,34245.0
2017-04-20 14:00:00,40.28,40.3,40.25,40.26,31742.0,32.7082,32.7244,32.6838,32.6919,31742.0
2017-04-20 14:10:00,40.25,40.33,40.23,40.32,36480.0,32.6838,32.7488,32.6676,32.7406,36480.0
2017-04-20 14:20:00,40.32,40.34,40.28,40.29,35489.0,32.7406,32.7569,32.7082,32.7163,35489.0
2017-04-20 14:30:00,40.29,40.32,40.25,40.3,36703.0,32.7163,32.7406,32.6838,32.7244,36703.0
2017-04-20 14:40:00,40.3,40.3,40.23,40.24,42173.0,32.7244,32.7244,32.6676,32.6757,42173.0
2017-04-20 14:50:00,40.25,40.31,40.23,40.24,57856.0,32.6838,32.7325,32.6676,32.6757,57856.0
2017-04-20 15:00:00,40.24,40.28,40.2,40.27,28118.0,32.6757,32.7082,32.6432,32.7,28118.0
2017-04-20 15:10:00,40.28,40.32,40.27,40.3,56310.0,32.7082,32.7406,32.7,32.7244,56310.0
2017-04-20 15:20:00,40.3,40.33,40.25,40.33,69377.0,32.7244,32.7488,32.6838,32.7488,69377.0
2017-04-20 15:30:00,40.32,40.37,40.31,40.33,80792.0,32.7406,32.7812,32.7325,32.7488,80792.0
2017-04-20 15:40:00,40.33,40.4,40.32,40.34,113202.0,32.7488,32.8056,32.7406,32.7569,113202.0
2017-04-20 15:50:00,40.35,40.38,40.29,40.3,269158.0,32.765,32.7894,32.7163,32.7244,269158.0
2017-04-21 09:30:00,40.33,40.35,40.1,40.22,101516.0,32.7488,32.765,32.562,32.6594,101516.0
2017-04-21 09:40:00,40.23,40.26,40.15,40.15,30653.0,32.6676,32.6919,32.6026,32.6026,30653.0
2017-04-21 09:50:00,40.15,40.2,40.02,40.03,60403.0,32.6026,32.6432,32.497,32.5051,60403.0
2017-04-21 10:00:00,40.03,40.11,40.03,40.08,27578.0,32.5051,32.5701,32.5051,32.5457,27578.0
2017-04-21 10:10:00,40.09,40.15,40.06,40.15,19635.0,32.5539,32.6026,32.5295,32.6026,19635.0
2017-04-21 10:20:00,40.15,40.15,40.06,40.09,11374.0,32.6026,32.6026,32.5295,32.5539,11374.0
2017-04-21 10:30:00,40.1,40.12,39.93,39.95,24722.0,32.562,32.5782,32.4239,32.4402,24722.0
2017-04-21 10:40:00,39.95,40.0,39.92,39.92,24790.0,32.4402,32.4808,32.4158,32.4158,24790.0
2017-04-21 10:50:00,39.92,39.95,39.87,39.93,20546.0,32.4158,32.4402,32.3752,32.4239,20546.0
2017-04-21 11:00:00,39.93,39.94,39.76,39.8,52894.0,32.4239,32.4321,32.2859,32.3184,52894.0
2017-04-21 11:10:00,39.8,39.83,39.75,39.82,37023.0,32.3184,32.3427,32.2778,32.3346,37023.0
2017-04-21 11:20:00,39.82,39.92,39.82,39.89,23040.0,32.3346,32.4158,32.3346,32.3915,23040.0
2017-04-21 11:30:00,39.89,39.94,39.87,39.91,19817.0,32.3915,32.4321,32.3752,32.4077,19817.0
2017-04-21 11:40:00,39.91,39.95,39.88,39.93,18288.0,32.4077,32.4402,32.3833,32.4239,18288.0
2017-04-21 11:50:00,39.93,39.97,39.91,39.94,28012.0,32.4239,32.4564,32.4077,32.4321,28012.0
2017-04-21 12:00:00,39.94,39.94,39.84,39.85,17905.0,32.4321,32.4321,32.3509,32.359,17905.0
2017-04-21 12:10:00,39.86,39.89,39.8,39.82,30673.0,32.3671,32.3915,32.3184,32.3346,30673.0
2017-04-21 12:20:00,39.83,39.85,39.81,39.81,23405.0,32.3427,32.359,32.3265,32.3265,23405.0
2017-04-21 12:30:00,39.81,39.86,39.8,39.84,14666.0,32.3265,32.3671,32.3184,32.3509,14666.0
2017-04-21 12:40:00,39.84,39.84,39.76,39.78,20429.0,32.3509,32.3509,32.2859,32.3021,20429.0
2017-04-21 12:50:00,39.79,39.82,39.77,39.77,14162.0,32.3103,32.3346,32.294,32.294,14162.0
2017-04-21 13:00:00,39.78,39.79,39.71,39.73,22765.0,32.3021,32.3103,32.2453,32.2615,22765.0
2017-04-21 13:10:00,39.73,39.74,39.65,39.66,26743.0,32.2615,32.2697,32.1966,32.2047,26743.0
2017-04-21 13:20:00,39.66,39.71,39.65,39.7,12700.0,32.2047,32.2453,32.1966,32.2372,12700.0
2017-04-21 13:30:00,39.7,39.71,39.64,39.66,13913.0,32.2372,32.2453,32.1885,32.2047,13913.0
2017-04-21 13:40:00,39.66,39.68,39.65,39.68,10655.0,32.2047,32.2209,32.1966,32.2209,10655.0
2017-04-21 13:50:00,39.67,39.77,39.66,39.74,38166.0,32.2128,32.294,32.2047,32.2697,38166.0
2017-04-21 14:00:00,39.73,39.75,39.72,39.73,8665.0,32.2615,32.2778,32.2534,32.2615,8665.0
2017-04-21 14:10:00,39.73,39.73,39.67,39.68,22702.0,32.2615,32.2615,32.2128,32.2209,22702.0
2017-04-21 14:20:00,39.68,39.69,39.62,39.64,92403.0,32.2209,32.2291,32.1722,32.1885,92403.0
2017-04-21 14:30:00,39.64,39.66,39.62,39.65,67480.0,32.1885,32.2047,32.1722,32.1966,67480.0
2017-04-21 14:40:00,39.65,39.65,39.56,39.56,29572.0,32.1966,32.1966,32.1235,32.1235,29572.0
2017-04-21 14:50:00,39.56,39.58,39.53,39.55,26671.0,32.1235,32.1397,32.0991,32.1154,26671.0
2017-04-21 15:00:00,39.55,39.58,39.5,39.55,35962.0,32.1154,32.1397,32.0748,32.1154,35962.0
2017-04-21 15:10:00,39.53,39.53,39.48,39.5,31463.0,32.0991,32.0991,32.0585,32.0748,31463.0
2017-04-21 15:20:00,39.5,39.56,39.49,39.54,36044.0,32.0748,32.1235,32.0667,32.1073,36044.0
2017-04-21 15:30:00,39.54,39.56,39.5,39.54,48994.0,32.1073,32.1235,32.0748,32.1073,48994.0
2017-04-21 15:40:00,39.54,39.63,39.54,39.6,81671.0,32.1073,32.1803,32.1073,32.156,81671.0
2017-04-21 15:50:00,39.6,39.61,39.48,39.5,300987.0,32.156,32.1641,32.0585,32.0748,300987.0
2017-04-24 09:30:00,40.09,40.23,39.94,40.03,39672.0,32.5539,32.6676,32.4321,32.5051,39672.0
2017-04-24 09:40:00,40.04,40.08,39.96,40.01,46346.0,32.5133,32.5457,32.4483,32.4889,46346.0
2017-04-24 09:50:00,40.02,40.07,39.97,40.04,33002.0,32.497,32.5376,32.4564,32.5133,33002.0
2017-04-24 10:00:00,40.05,40.13,40.04,40.09,29475.0,32.5214,32.5863,32.5133,32.5539,29475.0
2017-04-24 10:10:00,40.09,40.13,40.06,40.1,20444.0,32.5539,32.5863,32.5295,32.562,20444.0
2017-04-24 10:20:00,40.09,40.13,40.08,40.11,16800.0,32.5539,32.5863,32.5457,32.5701,16800.0
2017-04-24 10:30:00,40.11,40.12,40.04,40.07,35131.0,32.5701,32.5782,32.5133,32.5376,35131.0
2017-04-24 10:40:00,40.06,40.12,40.0,40.05,35628.0,32.5295,32.5782,32.4808,32.5214,35628.0
2017-04-24 10:50:00,40.05,40.13,40.03,40.11,31576.0,32.5214,32.5863,32.5051,32.5701,31576.0
2017-04-24 11:00:00,40.11,40.14,40.09,40.1,33292.0,32.5701,32.5945,32.5539,32.562,33292.0
2017-04-24 11:10:00,40.1,40.12,39.96,39.98,49231.0,32.562,32.5782,32.4483,32.4645,49231.0
2017-04-24 11:20:00,39.99,40.12,39.98,40.12,29848.0,32.4727,32.5782,32.4645,32.5782,29848.0
2017-04-24 11:30:00,40.11,40.16,40.08,40.13,31779.0,32.5701,32.6107,32.5457,32.5863,31779.0
2017-04-24 11:40:00,40.13,40.15,40.12,40.15,26585.0,32.5863,32.6026,32.5782,32.6026,26585.0
2017-04-24 11:50:00,40.15,40.18,40.05,40.08,83381.0,32.6026,32.627,32.5214,32.5457,83381.0
2017-04-24 12:00:00,40.09,40.13,40.09,40.1,44091.0,32.5539,32.5863,32.5539,32.562,44091.0
2017-04-24 12:10:00,40.11,40.12,40.08,40.11,19131.0,32.5701,32.5782,32.5457,32.5701,19131.0
2017-04-24 12:20:00,40.11,40.13,40.09,40.11,26295.0,32.5701,32.5863,32.5539,32.5701,26295.0
2017-04-24 12:30:00,40.12,40.13,40.09,40.11,34133.0,32.5782,32.5863,32.5539,32.5701,34133.0
2017-04-24 12:40:00,40.11,40.13,40.1,40.12,13658.0,32.5701,32.5863,32.562,32.5782,13658.0
2017-04-24 12:50:00,40.12,40.12,40.07,40.12,26492.0,32.5782,32.5782,32.5376,32.5782,26492.0
2017-04-24 13:00:00,40.13,40.16,40.11,40.15,32249.0,32.5863,32.6107,32.5701,32.6026,32249.0
2017-04-24 13:10:00,40.15,40.21,40.14,40.21,26442.0,32.6026,32.6513,32.5945,32.6513,26442.0
2017-04-24 13:20:00,40.21,40.26,40.17,40.26,42007.0,32.6513,32.6919,32.6188,32.6919,42007.0
2017-04-24 13:30:00,40.26,40.28,40.23,40.25,27770.0,32.6919,32.7082,32.6676,32.6838,27770.0
2017-04-24 13:40:00,40.24,40.3,40.24,40.28,25485.0,32.6757,32.7244,32.6757,32.7082,25485.0
2017-04-24 13:50:00,40.28,40.3,40.14,40.15,36257.0,32.7082,32.7244,32.5945,32.6026,36257.0
2017-04-24 14:00:00,40.16,40.18,40.1,40.13,57083.0,32.6107,32.627,32.562,32.5863,57083.0
2017-04-24 14:10:00,40.14,40.14,40.09,40.13,41306.0,32.5945,32.5945,32.5539,32.5863,41306.0
2017-04-24 14:20:00,40.13,40.14,40.1,40.12,26503.0,32.5863,32.5945,32.562,32.5782,26503.0
2017-04-24 14:30:00,40.13,40.18,40.12,40.16,27692.0,32.5863,32.627,32.5782,32.6107,27692.0
2017-04-24 14:40:00,40.16,40.18,40.12,40.12,28982.0,32.6107,32.627,32.5782,32.5782,28982.0
2017-04-24 14:50:00,40.13,40.14,40.08,40.11,63308.0,32.5863,32.5945,32.5457,32.5701,63308.0
2017-04-24 15:00:00,40.11,40.16,40.1,40.13,51266.0,32.5701,32.6107,32.562,32.5863,51266.0
2017-04-24 15:10:00,40.12,40.15,40.06,40.07,73251.0,32.5782,32.6026,32.5295,32.5376,73251.0
2017-04-24 15:20:00,40.07,40.08,40.02,40.02,59558.0,32.5376,32.5457,32.497,32.497,59558.0
2017-04-24 15:30:00,40.03,40.04,40.0,40.0,92614.0,32.5051,32.5133,32.4808,32.4808,92614.0
2017-04-24 15:40:00,40.01,40.01,39.96,39.96,108479.0,32.4889,32.4889,32.4483,32.4483,108479.0
2017-04-24 15:50:00,39.97,40.0,39.92,39.94,352893.0,32.4564,32.4808,32.4158,32.4321,352893.0
2017-04-25 09:30:00,40.18,40.18,40.02,40.09,42482.0,32.627,32.627,32.497,32.5539,42482.0
2017-04-25 09:40:00,40.1,40.16,40.04,40.09,63628.0,32.562,32.6107,32.5133,32.5539,63628.0
2017-04-25 09:50:00,40.09,40.09,39.97,40.03,26411.0,32.5539,32.5539,32.4564,32.5051,26411.0
2017-04-25 10:00:00,40.03,40.17,40.03,40.14,35058.0,32.5051,32.6188,32.5051,32.5945,35058.0
2017-04-25 10:10:00,40.14,40.14,40.06,40.06,20891.0,32.5945,32.5945,32.5295,32.5295,20891.0
2017-04-25 10:20:00,40.06,40.17,40.06,40.1,24457.0,32.5295,32.6188,32.5295,32.562,24457.0
2017-04-25 10:30:00,40.11,40.18,40.09,40.16,33148.0,32.5701,32.627,32.5539,32.6107,33148.0
2017-04-25 10:40:00,40.16,40.17,40.08,40.09,48085.0,32.6107,32.6188,32.5457,32.5539,48085.0
2017-04-25 10:50:00,40.1,40.14,40.08,40.1,26412.0,32.562,32.5945,32.5457,32.562,26412.0
2017-04-25 11:00:00,40.1,40.17,40.1,40.13,28024.0,32.562,32.6188,32.562,32.5863,28024.0
2017-04-25 11:10:00,40.14,40.19,40.12,40.18,30159.0,32.5945,32.6351,32.5782,32.627,30159.0
2017-04-25 11:20:00,40.19,40.19,40.14,40.16,25419.0,32.6351,32.6351,32.5945,32.6107,25419.0
2017-04-25 11:30:00,40.16,40.17,40.09,40.12,20938.0,32.6107,32.6188,32.5539,32.5782,20938.0
2017-04-25 11:40:00,40.11,40.11,40.03,40.04,31606.0,32.5701,32.5701,32.5051,32.5133,31606.0
2017-04-25 11:50:00,40.04,40.05,40.02,40.03,11654.0,32.5133,32.5214,32.497,32.5051,11654.0
2017-04-25 12:00:00,40.02,40.05,39.99,40.0,82290.0,32.497,32.5214,32.4727,32.4808,82290.0
2017-04-25 12:10:00,40.0,40.03,39.97,40.02,20740.0,32.4808,32.5051,32.4564,32.497,20740.0
2017-04-25 12:20:00,40.02,40.04,39.99,40.04,25944.0,32.497,32.5133,32.4727,32.5133,25944.0
2017-04-25 12:30:00,40.04,40.07,40.03,40.03,57219.0,32.5133,32.5376,32.5051,32.5051,57219.0
2017-04-25 12:40:00,40.03,40.03,39.97,40.02,19566.0,32.5051,32.5051,32.4564,32.497,19566.0
2017-04-25 12:50:00,40.01,40.03,39.98,40.01,23765.0,32.4889,32.5051,32.4645,32.4889,23765.0
2017-04-25 13:00:00,40.01,40.1,40.01,40.09,19800.0,32.4889,32.562,32.4889,32.5539,19800.0
2017-04-25 13:10:00,40.09,40.13,40.08,40.13,15775.0,32.5539,32.5863,32.5457,32.5863,15775.0
2017-04-25 13:20:00,40.13,40.15,40.11,40.11,22791.0,32.5863,32.6026,32.5701,32.5701,22791.0
2017-04-25 13:30:00,40.12,40.12,40.07,40.08,18687.0,32.5782,32.5782,32.5376,32.5457,18687.0
2017-04-25 13:40:00,40.08,40.08,40.05,40.07,14176.0,32.5457,32.5457,32.5214,32.5376,14176.0
2017-04-25 13:50:00,40.07,40.09,40.05,40.06,11611.0,32.5376,32.5539,32.5214,32.5295,11611.0
2017-04-25 14:00:00,40.05,40.11,40.05,40.1,27441.0,32.5214,32.5701,32.5214,32.562,27441.0
2017-04-25 14:10:00,40.09,40.1,40.07,40.08,17755.0,32.5539,32.562,32.5376,32.5457,17755.0
2017-04-25 14:20:00,40.08,40.08,40.05,40.06,12218.0,32.5457,32.5457,32.5214,32.5295,12218.0
2017-04-25 14:30:00,40.06,40.09,40.01,40.09,52981.0,32.5295,32.5539,32.4889,32.5539,52981.0
2017-04-25 14:40:00,40.09,40.09,40.05,40.06,17031.0,32.5539,32.5539,32.5214,32.5295,17031.0
2017-04-25 14:50:00,40.06,40.09,40.03,40.07,26615.0,32.5295,32.5539,32.5051,32.5376,26615.0
2017-04-25 15:00:00,40.07,40.08,40.04,40.07,70083.0,32.5376,32.5457,32.5133,32.5376,70083.0
2017-04-25 15:10:00,40.07,40.07,40.04,40.05,69801.0,32.5376,32.5376,32.5133,32.5214,69801.0
2017-04-25 15:20:00,40.05,40.05,40.01,40.03,44540.0,32.5214,32.5214,32.4889,32.5051,44540.0
2017-04-25 15:30:00,40.02,40.03,40.01,40.02,29914.0,32.497,32.5051,32.4889,32.497,29914.0
2017-04-25 15:40:00,40.02,40.03,39.97,39.98,66057.0,32.497,32.5051,32.4564,32.4645,66057.0
2017-04-25 15:50:00,39.99,40.01,39.94,39.96,275452.0,32.4727,32.4889,32.4321,32.4483,275452.0
2017-04-26 09:30:00,39.78,39.9,39.51,39.7,80096.0,32.3021,32.3996,32.0829,32.2372,80096.0
2017-04-26 09:40:00,39.71,39.74,39.62,39.66,37721.0,32.2453,32.2697,32.1722,32.2047,37721.0
2017-04-26 09:50:00,39.67,39.69,39.61,39.66,34073.0,32.2128,32.2291,32.1641,32.2047,34073.0
2017-04-26 10:00:00,39.66,39.66,39.55,39.57,55090.0,32.2047,32.2047,32.1154,32.1316,55090.0
2017-04-26 10:10:00,39.57,39.6,39.49,39.54,46726.0,32.1316,32.156,32.0667,32.1073,46726.0
2017-04-26 10:20:00,39.54,39.55,39.48,39.52,40597.0,32.1073,32.1154,32.0585,32.091,40597.0
2017-04-26 10:30:00,39.53,39.58,39.51,39.52,54759.0,32.0991,32.1397,32.0829,32.091,54759.0
2017-04-26 10:40:00,39.53,39.53,39.43,39.47,56685.0,32.0991,32.0991,32.0179,32.0504,56685.0
2017-04-26 10:50:00,39.47,39.49,39.42,39.44,40709.0,32.0504,32.0667,32.0098,32.0261,40709.0
2017-04-26 11:00:00,39.45,39.56,39.44,39.46,94005.0,32.0342,32.1235,32.0261,32.0423,94005.0
2017-04-26 11:10:00,39.46,39.49,39.44,39.45,57606.0,32.0423,32.0667,32.0261,32.0342,57606.0
2017-04-26 11:20:00,39.45,39.64,39.45,39.63,51089.0,32.0342,32.1885,32.0342,32.1803,51089.0
2017-04-26 11:30:00,39.63,39.69,39.61,39.63,47550.0,32.1803,32.2291,32.1641,32.1803,47550.0
2017-04-26 11:40:00,39.64,39.65,39.49,39.49,47659.0,32.1885,32.1966,32.0667,32.0667,47659.0
2017-04-26 11:50:00,39.49,39.57,39.48,39.55,48562.0,32.0667,32.1316,32.0585,32.1154,48562.0
2017-04-26 12:00:00,39.54,39.62,39.53,39.61,31323.0,32.1073,32.1722,32.0991,32.1641,31323.0
2017-04-26 12:10:00,39.61,39.65,39.61,39.64,15058.0,32.1641,32.1966,32.1641,32.1885,15058.0
2017-04-26 12:20:00,39.64,39.65,39.61,39.62,15097.0,32.1885,32.1966,32.1641,32.1722,15097.0
2017-04-26 12:30:00,39.62,39.64,39.61,39.64,15451.0,32.1722,32.1885,32.1641,32.1885,15451.0
2017-04-26 12:40:00,39.63,39.64,39.59,39.6,18994.0,32.1803,32.1885,32.1479,32.156,18994.0
2017-04-26 12:50:00,39.59,39.71,39.59,39.7,21654.0,32.1479,32.2453,32.1479,32.2372,21654.0
2017-04-26 13:00:00,39.69,39.76,39.69,39.74,30128.0,32.2291,32.2859,32.2291,32.2697,30128.0
2017-04-26 13:10:00,39.75,39.84,39.74,39.82,71092.0,32.2778,32.3509,32.2697,32.3346,71092.0
2017-04-26 13:20:00,39.82,39.83,39.78,39.78,24347.0,32.3346,32.3427,32.3021,32.3021,24347.0
2017-04-26 13:30:00,39.78,39.78,39.68,39.77,31908.0,32.3021,32.3021,32.2209,32.294,31908.0
2017-04-26 13:40:00,39.76,39.8,39.63,39.66,42540.0,32.2859,32.3184,32.1803,32.2047,42540.0
2017-04-26 13:50:00,39.66,39.7,39.63,39.63,23889.0,32.2047,32.2372,32.1803,32.1803,23889.0
2017-04-26 14:00:00,39.63,39.65,39.58,39.59,50269.0,32.1803,32.1966,32.1397,32.1479,50269.0
2017-04-26 14:10:00,39.6,39.7,39.59,39.65,25450.0,32.156,32.2372,32.1479,32.1966,25450.0
2017-04-26 14:20:00,39.65,39.72,39.64,39.64,26801.0,32.1966,32.2534,32.1885,32.1885,26801.0
2017-04-26 14:30:00,39.65,39.72,39.64,39.68,22203.0,32.1966,32.2534,32.1885,32.2209,22203.0
2017-04-26 14:40:00,39.68,39.7,39.65,39.69,31955.0,32.2209,32.2372,32.1966,32.2291,31955.0
2017-04-26 14:50:00,39.68,39.7,39.65,39.66,29197.0,32.2209,32.2372,32.1966,32.2047,29197.0
2017-04-26 15:00:00,39.66,39.71,39.64,39.7,23774.0,32.2047,32.2453,32.1885,32.2372,23774.0
2017-04-26 15:10:00,39.7,39.75,39.69,39.71,43579.0,32.2372,32.2778,32.2291,32.2453,43579.0
2017-04-26 15:20:00,39.71,39.72,39.65,39.66,57011.0,32.2453,32.2534,32.1966,32.2047,57011.0
2017-04-26 15:30:00,39.66,39.69,39.62,39.63,61008.0,32.2047,32.2291,32.1722,32.1803,61008.0
2017-04-26 15:40:00,39.63,39.65,39.58,39.59,78740.0,32.1803,32.1966,32.1397,32.1479,78740.0
2017-04-26 15:50:00,39.58,39.65,39.56,39.63,215330.0,32.1397,32.1966,32.1235,32.1803,215330.0
2017-04-27 09:30:00,39.73,39.73,39.33,39.48,50253.0,32.2615,32.2615,31.9367,32.0585,50253.0
2017-04-27 09:40:00,39.49,39.63,39.41,39.63,54856.0,32.0667,32.1803,32.0017,32.1803,54856.0
2017-04-27 09:50:00,39.62,39.67,39.57,39.61,43985.0,32.1722,32.2128,32.1316,32.1641,43985.0
2017-04-27 10:00:00,39.62,39.71,39.6,39.71,46143.0,32.1722,32.2453,32.156,32.2453,46143.0
2017-04-27 10:10:00,39.71,39.78,39.69,39.77,38320.0,32.2453,32.3021,32.2291,32.294,38320.0
2017-04-27 10:20:00,39.76,39.78,39.72,39.73,67024.0,32.2859,32.3021,32.2534,32.2615,67024.0
2017-04-27 10:30:00,39.73,39.82,39.7,39.8,54240.0,32.2615,32.3346,32.2372,32.3184,54240.0
2017-04-27 10:40:00,39.8,39.82,39.73,39.73,27310.0,32.3184,32.3346,32.2615,32.2615,27310.0
2017-04-27 10:50:00,39.73,39.75,39.63,39.64,43268.0,32.2615,32.2778,32.1803,32.1885,43268.0
2017-04-27 11:00:00,39.64,39.68,39.63,39.63,52441.0,32.1885,32.2209,32.1803,32.1803,52441.0
2017-04-27 11:10:00,39.64,39.66,39.62,39.66,32893.0,32.1885,32.2047,32.1722,32.2047,32893.0
2017-04-27 11:20:00,39.66,39.7,39.65,39.67,58259.0,32.2047,32.2372,32.1966,32.2128,58259.0
2017-04-27 11:30:00,39.66,39.69,39.58,39.59,75338.0,32.2047,32.2291,32.1397,32.1479,75338.0
2017-04-27 11:40:00,39.58,39.59,39.53,39.54,22983.0,32.1397,32.1479,32.0991,32.1073,22983.0
2017-04-27 11:50:00,39.53,39.56,39.49,39.55,29140.0,32.0991,32.1235,32.0667,32.1154,29140.0
2017-04-27 12:00:00,39.55,39.6,39.54,39.59,29727.0,32.1154,32.156,32.1073,32.1479,29727.0
2017-04-27 12:10:00,39.59,39.67,39.58,39.67,26045.0,32.1479,32.2128,32.1397,32.2128,26045.0
2017-04-27 12:20:00,39.66,39.67,39.61,39.63,18817.0,32.2047,32.2128,32.1641,32.1803,18817.0
2017-04-27 12:30:00,39.63,39.69,39.62,39.68,32094.0,32.1803,32.2291,32.1722,32.2209,32094.0
2017-04-27 12:40:00,39.68,39.7,39.63,39.7,27127.0,32.2209,32.2372,32.1803,32.2372,27127.0
2017-04-27 12:50:00,39.69,39.82,39.69,39.81,31442.0,32.2291,32.3346,32.2291,32.3265,31442.0
2017-04-27 13:00:00,39.81,39.81,39.75,39.76,25351.0,32.3265,32.3265,32.2778,32.2859,25351.0
2017-04-27 13:10:00,39.76,39.79,39.71,39.78,34488.0,32.2859,32.3103,32.2453,32.3021,34488.0
2017-04-27 13:20:00,39.79,39.82,39.75,39.8,32799.0,32.3103,32.3346,32.2778,32.3184,32799.0
2017-04-27 13:30:00,39.78,39.79,39.75,39.79,53680.0,32.3021,32.3103,32.2778,32.3103,53680.0
2017-04-27 13:40:00,39.78,39.84,39.78,39.82,31796.0,32.3021,32.3509,32.3021,32.3346,31796.0
2017-04-27 13:50:00,39.83,39.85,39.8,39.84,80428.0,32.3427,32.359,32.3184,32.3509,80428.0
2017-04-27 14:00:00,39.85,39.86,39.82,39.83,81815.0,32.359,32.3671,32.3346,32.3427,81815.0
2017-04-27 14:10:00,39.83,39.84,39.79,39.81,26070.0,32.3427,32.3509,32.3103,32.3265,26070.0
2017-04-27 14:20:00,39.8,39.82,39.73,39.75,34792.0,32.3184,32.3346,32.2615,32.2778,34792.0
2017-04-27 14:30:00,39.75,39.77,39.74,39.75,28921.0,32.2778,32.294,32.2697,32.2778,28921.0
2017-04-27 14:40:00,39.74,39.75,39.72,39.74,24952.0,32.2697,32.2778,32.2534,32.2697,24952.0
2017-04-27 14:50:00,39.73,39.74,39.71,39.71,25775.0,32.2615,32.2697,32.2453,32.2453,25775.0
2017-04-27 15:00:00,39.71,39.73,39.68,39.7,58850.0,32.2453,32.2615,32.2209,32.2372,58850.0
2017-04-27 15:10:00,39.7,39.76,39.69,39.73,38673.0,32.2372,32.2859,32.2291,32.2615,38673.0
2017-04-27 15:20:00,39.73,39.76,39.71,39.73,55316.0,32.2615,32.2859,32.2453,32.2615,55316.0
2017-04-27 15:30:00,39.72,39.75,39.7,39.71,49439.0,32.2534,32.2778,32.2372,32.2453,49439.0
2017-04-27 15:40:00,39.71,39.77,39.7,39.73,59727.0,32.2453,32.294,32.2372,32.2615,59727.0
2017-04-27 15:50:00,39.72,39.78,39.71,39.76,281583.0,32.2534,32.3021,32.2453,32.2859,281583.0
2017-04-28 09:30:00,39.82,39.94,39.6,39.63,59178.0,32.3346,32.4321,32.156,32.1803,59178.0
2017-04-28 09:40:00,39.62,39.77,39.59,39.75,29795.0,32.1722,32.294,32.1479,32.2778,29795.0
2017-04-28 09:50:00,39.75,39.77,39.69,39.74,41511.0,32.2778,32.294,32.2291,32.2697,41511.0
2017-04-28 10:00:00,39.74,39.78,39.63,39.63,35437.0,32.2697,32.3021,32.1803,32.1803,35437.0
2017-04-28 10:10:00,39.63,39.65,39.48,39.48,72638.0,32.1803,32.1966,32.0585,32.0585,72638.0
2017-04-28 10:20:00,39.48,39.54,39.44,39.5,28994.0,32.0585,32.1073,32.0261,32.0748,28994.0
2017-04-28 10:30:00,39.5,39.52,39.43,39.49,21702.0,32.0748,32.091,32.0179,32.0667,21702.0
2017-04-28 10:40:00,39.49,39.59,39.49,39.55,28843.0,32.0667,32.1479,32.0667,32.1154,28843.0
2017-04-28 10:50:00,39.55,39.64,39.53,39.62,25222.0,32.1154,32.1885,32.0991,32.1722,25222.0
2017-04-28 11:00:00,39.62,39.71,39.62,39.7,52959.0,32.1722,32.2453,32.1722,32.2372,52959.0
2017-04-28 11:10:00,39.71,39.74,39.67,39.73,32318.0,32.2453,32.2697,32.2128,32.2615,32318.0
2017-04-28 11:20:00,39.74,39.75,39.68,39.69,26778.0,32.2697,32.2778,32.2209,32.2291,26778.0
2017-04-28 11:30:00,39.69,39.72,39.64,39.69,22815.0,32.2291,32.2534,32.1885,32.2291,22815.0
2017-04-28 11:40:00,39.69,39.72,39.66,39.68,22272.0,32.2291,32.2534,32.2047,32.2209,22272.0
2017-04-28 11:50:00,39.69,39.71,39.66,39.7,23045.0,32.2291,32.2453,32.2047,32.2372,23045.0
2017-04-28 12:00:00,39.7,39.74,39.7,39.73,14279.0,32.2372,32.2697,32.2372,32.2615,14279.0
2017-04-28 12:10:00,39.74,39.8,39.74,39.77,33917.0,32.2697,32.3184,32.2697,32.294,33917.0
2017-04-28 12:20:00,39.77,39.81,39.74,39.76,15747.0,32.294,32.3265,32.2697,32.2859,15747.0
2017-04-28 12:30:00,39.76,39.76,39.69,39.7,14690.0,32.2859,32.2859,32.2291,32.2372,14690.0
2017-04-28 12:40:00,39.69,39.73,39.68,39.73,13496.0,32.2291,32.2615,32.2209,32.2615,13496.0
2017-04-28 12:50:00,39.72,39.74,39.69,39.7,19504.0,32.2534,32.2697,32.2291,32.2372,19504.0
2017-04-28 13:00:00,39.7,39.72,39.69,39.71,22933.0,32.2372,32.2534,32.2291,32.2453,22933.0
2017-04-28 13:10:00,39.71,39.74,39.69,39.7,15446.0,32.2453,32.2697,32.2291,32.2372,15446.0
2017-04-28 13:20:00,39.7,39.73,39.68,39.72,15347.0,32.2372,32.2615,32.2209,32.2534,15347.0
2017-04-28 13:30:00,39.73,39.75,39.72,39.74,10617.0,32.2615,32.2778,32.2534,32.2697,10617.0
2017-04-28 13:40:00,39.75,39.77,39.72,39.73,23001.0,32.2778,32.294,32.2534,32.2615,23001.0
2017-04-28 13:50:00,39.73,39.77,39.73,39.74,18647.0,32.2615,32.294,32.2615,32.2697,18647.0
2017-04-28 14:00:00,39.73,39.76,39.72,39.74,26453.0,32.2615,32.2859,32.2534,32.2697,26453.0
2017-04-28 14:10:00,39.75,39.78,39.74,39.75,26729.0,32.2778,32.3021,32.2697,32.2778,26729.0
2017-04-28 14:20:00,39.75,39.77,39.74,39.75,17748.0,32.2778,32.294,32.2697,32.2778,17748.0
2017-04-28 14:30:00,39.75,39.79,39.74,39.75,30493.0,32.2778,32.3103,32.2697,32.2778,30493.0
2017-04-28 14:40:00,39.75,39.77,39.74,39.76,27524.0,32.2778,32.294,32.2697,32.2859,27524.0
2017-04-28 14:50:00,39.76,39.79,39.74,39.79,35569.0,32.2859,32.3103,32.2697,32.3103,35569.0
2017-04-28 15:00:00,39.77,39.79,39.75,39.77,30272.0,32.294,32.3103,32.2778,32.294,30272.0
2017-04-28 15:10:00,39.77,39.78,39.74,39.75,27151.0,32.294,32.3021,32.2697,32.2778,27151.0
2017-04-28 15:20:00,39.74,39.75,39.7,39.74,40536.0,32.2697,32.2778,32.2372,32.2697,40536.0
2017-04-28 15:30:00,39.73,39.78,39.73,39.77,48072.0,32.2615,32.3021,32.2615,32.294,48072.0
2017-04-28 15:40:00,39.76,39.78,39.75,39.77,72750.0,32.2859,32.3021,32.2778,32.294,72750.0
2017-04-28 15:50:00,39.77,39.88,39.77,39.85,415192.0,32.294,32.3833,32.294,32.359,415192.0
2017-05-01 09:30:00,40.02,40.02,39.51,39.89,46693.0,32.497,32.497,32.0829,32.3915,46693.0
2017-05-01 09:40:00,39.91,39.93,39.82,39.88,34522.0,32.4077,32.4239,32.3346,32.3833,34522.0
2017-05-01 09:50:00,39.88,39.97,39.88,39.92,48263.0,32.3833,32.4564,32.3833,32.4158,48263.0
2017-05-01 10:00:00,39.89,39.94,39.79,39.8,58964.0,32.3915,32.4321,32.3103,32.3184,58964.0
2017-05-01 10:10:00,39.8,39.82,39.76,39.78,35208.0,32.3184,32.3346,32.2859,32.3021,35208.0
2017-05-01 10:20:00,39.77,39.84,39.76,39.8,12420.0,32.294,32.3509,32.2859,32.3184,12420.0
2017-05-01 10:30:00,39.81,39.86,39.81,39.83,12501.0,32.3265,32.3671,32.3265,32.3427,12501.0
2017-05-01 10:40:00,39.84,39.91,39.83,39.89,18588.0,32.3509,32.4077,32.3427,32.3915,18588.0
2017-05-01 10:50:00,39.9,39.96,39.88,39.95,34436.0,32.3996,32.4483,32.3833,32.4402,34436.0
2017-05-01 11:00:00,39.95,40.02,39.94,40.01,22900.0,32.4402,32.497,32.4321,32.4889,22900.0
2017-05-01 11:10:00,40.01,40.09,40.0,40.03,24699.0,32.4889,32.5539,32.4808,32.5051,24699.0
2017-05-01 11:20:00,40.03,40.07,40.02,40.04,20027.0,32.5051,32.5376,32.497,32.5133,20027.0
2017-05-01 11:30:00,40.04,40.05,40.0,40.02,12256.0,32.5133,32.5214,32.4808,32.497,12256.0
2017-05-01 11:40:00,40.04,40.09,40.02,40.05,15330.0,32.5133,32.5539,32.497,32.5214,15330.0
2017-05-01 11:50:00,40.05,40.08,40.04,40.07,16813.0,32.5214,32.5457,32.5133,32.5376,16813.0
2017-05-01 12:00:00,40.07,40.1,40.06,40.1,21390.0,32.5376,32.562,32.5295,32.562,21390.0
2017-05-01 12:10:00,40.11,40.15,40.09,40.15,28494.0,32.5701,32.6026,32.5539,32.6026,28494.0
2017-05-01 12:20:00,40.15,40.15,40.11,40.12,6943.0,32.6026,32.6026,32.5701,32.5782,6943.0
2017-05-01 12:30:00,40.12,40.16,40.11,40.14,13912.0,32.5782,32.6107,32.5701,32.5945,13912.0
2017-05-01 12:40:00,40.15,40.16,40.14,40.16,12544.0,32.6026,32.6107,32.5945,32.6107,12544.0
2017-05-01 12:50:00,40.15,40.15,40.07,40.14,34015.0,32.6026,32.6026,32.5376,32.5945,34015.0
2017-05-01 13:00:00,40.15,40.16,40.12,40.14,15689.0,32.6026,32.6107,32.5782,32.5945,15689.0
2017-05-01 13:10:00,40.14,40.21,40.13,40.21,27628.0,32.5945,32.6513,32.5863,32.6513,27628.0
2017-05-01 13:20:00,40.21,40.24,40.19,40.23,72263.0,32.6513,32.6757,32.6351,32.6676,72263.0
2017-05-01 13:30:00,40.22,40.24,40.18,40.2,35959.0,32.6594,32.6757,32.627,32.6432,35959.0
2017-05-01 13:40:00,40.2,40.25,40.19,40.22,26348.0,32.6432,32.6838,32.6351,32.6594,26348.0
2017-05-01 13:50:00,40.22,40.23,40.19,40.23,56022.0,32.6594,32.6676,32.6351,32.6676,56022.0
2017-05-01 14:00:00,40.23,40.27,40.16,40.19,38161.0,32.6676,32.7,32.6107,32.6351,38161.0
2017-05-01 14:10:00,40.19,40.22,40.16,40.19,28398.0,32.6351,32.6594,32.6107,32.6351,28398.0
2017-05-01 14:20:00,40.18,40.19,40.11,40.12,37366.0,32.627,32.6351,32.5701,32.5782,37366.0
2017-05-01 14:30:00,40.11,40.18,40.1,40.16,38675.0,32.5701,32.627,32.562,32.6107,38675.0
2017-05-01 14:40:00,40.16,40.16,40.15,40.16,51515.0,32.6107,32.6107,32.6026,32.6107,51515.0
2017-05-01 14:50:00,40.16,40.18,40.11,40.13,45644.0,32.6107,32.627,32.5701,32.5863,45644.0
2017-05-01 15:00:00,40.13,40.17,40.12,40.15,41742.0,32.5863,32.6188,32.5782,32.6026,41742.0
2017-05-01 15:10:00,40.15,40.16,40.1,40.11,46587.0,32.6026,32.6107,32.562,32.5701,46587.0
2017-05-01 15:20:00,40.1,40.14,40.09,40.12,45127.0,32.562,32.5945,32.5539,32.5782,45127.0
2017-05-01 15:30:00,40.12,40.17,40.12,40.15,78166.0,32.5782,32.6188,32.5782,32.6026,78166.0
2017-05-01 15:40:00,40.15,40.2,40.14,40.19,72112.0,32.6026,32.6432,32.5945,32.6351,72112.0
2017-05-01 15:50:00,40.18,40.2,40.16,40.16,198999.0,32.627,32.6432,32.6107,32.6107,198999.0
2017-05-02 09:30:00,40.29,40.29,40.16,40.18,48455.0,32.7163,32.7163,32.6107,32.627,48455.0
2017-05-02 09:40:00,40.19,40.2,39.99,40.01,32077.0,32.6351,32.6432,32.4727,32.4889,32077.0
2017-05-02 09:50:00,40.0,40.18,40.0,40.15,35595.0,32.4808,32.627,32.4808,32.6026,35595.0
2017-05-02 10:00:00,40.14,40.18,40.09,40.16,53319.0,32.5945,32.627,32.5539,32.6107,53319.0
2017-05-02 10:10:00,40.16,40.2,40.14,40.18,32642.0,32.6107,32.6432,32.5945,32.627,32642.0
2017-05-02 10:20:00,40.19,40.25,40.16,40.23,31216.0,32.6351,32.6838,32.6107,32.6676,31216.0
2017-05-02 10:30:00,40.23,40.27,40.22,40.22,30185.0,32.6676,32.7,32.6594,32.6594,30185.0
2017-05-02 10:40:00,40.22,40.27,40.18,40.23,28569.0,32.6594,32.7,32.627,32.6676,28569.0
2017-05-02 10:50:00,40.22,40.25,40.18,40.2,16921.0,32.6594,32.6838,32.627,32.6432,16921.0
2017-05-02 11:00:00,40.18,40.22,40.16,40.17,24987.0,32.627,32.6594,32.6107,32.6188,24987.0
2017-05-02 11:10:00,40.18,40.19,40.14,40.16,28101.0,32.627,32.6351,32.5945,32.6107,28101.0
2017-05-02 11:20:00,40.16,40.17,40.14,40.16,15417.0,32.6107,32.6188,32.5945,32.6107,15417.0
2017-05-02 11:30:00,40.17,40.23,40.16,40.21,24557.0,32.6188,32.6676,32.6107,32.6513,24557.0
2017-05-02 11:40:00,40.22,40.26,40.21,40.26,22921.0,32.6594,32.6919,32.6513,32.6919,22921.0
2017-05-02 11:50:00,40.25,40.26,40.2,40.22,19803.0,32.6838,32.6919,32.6432,32.6594,19803.0
2017-05-02 12:00:00,40.22,40.26,40.21,40.24,30049.0,32.6594,32.6919,32.6513,32.6757,30049.0
2017-05-02 12:10:00,40.23,40.25,40.23,40.24,12354.0,32.6676,32.6838,32.6676,32.6757,12354.0
2017-05-02 12:20:00,40.25,40.28,40.24,40.27,13145.0,32.6838,32.7082,32.6757,32.7,13145.0
2017-05-02 12:30:00,40.28,40.3,40.22,40.28,35147.0,32.7082,32.7244,32.6594,32.7082,35147.0
2017-05-02 12:40:00,40.29,40.32,40.28,40.31,16787.0,32.7163,32.7406,32.7082,32.7325,16787.0
2017-05-02 12:50:00,40.3,40.3,40.27,40.28,15030.0,32.7244,32.7244,32.7,32.7082,15030.0
2017-05-02 13:00:00,40.29,40.29,40.23,40.23,23065.0,32.7163,32.7163,32.6676,32.6676,23065.0
2017-05-02 13:10:00,40.23,40.25,40.21,40.22,21662.0,32.6676,32.6838,32.6513,32.6594,21662.0
2017-05-02 13:20:00,40.22,40.23,40.16,40.17,26689.0,32.6594,32.6676,32.6107,32.6188,26689.0
2017-05-02 13:30:00,40.17,40.2,40.16,40.19,17571.0,32.6188,32.6432,32.6107,32.6351,17571.0
2017-05-02 13:40:00,40.18,40.21,40.16,40.16,18397.0,32.627,32.6513,32.6107,32.6107,18397.0
2017-05-02 13:50:00,40.16,40.17,40.14,40.15,30869.0,32.6107,32.6188,32.5945,32.6026,30869.0
2017-05-02 14:00:00,40.14,40.15,40.09,40.11,40973.0,32.5945,32.6026,32.5539,32.5701,40973.0
2017-05-02 14:10:00,40.11,40.14,40.09,40.13,27889.0,32.5701,32.5945,32.5539,32.5863,27889.0
2017-05-02 14:20:00,40.12,40.14,40.08,40.12,30094.0,32.5782,32.5945,32.5457,32.5782,30094.0
2017-05-02 14:30:00,40.12,40.13,40.07,40.08,44070.0,32.5782,32.5863,32.5376,32.5457,44070.0
2017-05-02 14:40:00,40.08,40.08,40.05,40.06,24304.0,32.5457,32.5457,32.5214,32.5295,24304.0
2017-05-02 14:50:00,40.06,40.07,40.03,40.07,25364.0,32.5295,32.5376,32.5051,32.5376,25364.0
2017-05-02 15:00:00,40.07,40.09,40.03,40.04,41424.0,32.5376,32.5539,32.5051,32.5133,41424.0
2017-05-02 15:10:00,40.04,40.1,40.03,40.06,40701.0,32.5133,32.562,32.5051,32.5295,40701.0
2017-05-02 15:20:00,40.07,40.08,40.04,40.04,27773.0,32.5376,32.5457,32.5133,32.5133,27773.0
2017-05-02 15:30:00,40.04,40.05,40.0,40.03,62019.0,32.5133,32.5214,32.4808,32.5051,62019.0
2017-05-02 15:40:00,40.03,40.04,40.02,40.02,32857.0,32.5051,32.5133,32.497,32.497,32857.0
2017-05-02 15:50:00,40.03,40.14,40.03,40.13,269874.0,32.5051,32.5945,32.5051,32.5863,269874.0
2017-05-03 09:30:00,39.88,39.99,39.84,39.87,31638.0,32.3833,32.4727,32.3509,32.3752,31638.0
2017-05-03 09:40:00,39.88,39.97,39.86,39.95,29690.0,32.3833,32.4564,32.3671,32.4402,29690.0
2017-05-03 09:50:00,39.95,40.02,39.9,39.93,18144.0,32.4402,32.497,32.3996,32.4239,18144.0
2017-05-03 10:00:00,39.94,39.95,39.83,39.84,20982.0,32.4321,32.4402,32.3427,32.3509,20982.0
2017-05-03 10:10:00,39.84,39.9,39.82,39.9,16705.0,32.3509,32.3996,32.3346,32.3996,16705.0
2017-05-03 10:20:00,39.9,39.9,39.82,39.88,22506.0,32.3996,32.3996,32.3346,32.3833,22506.0
2017-05-03 10:30:00,39.89,40.0,39.89,39.97,18237.0,32.3915,32.4808,32.3915,32.4564,18237.0
2017-05-03 10:40:00,39.96,39.98,39.88,39.9,16794.0,32.4483,32.4645,32.3833,32.3996,16794.0
2017-05-03 10:50:00,39.9,39.9,39.76,39.81,16691.0,32.3996,32.3996,32.2859,32.3265,16691.0
2017-05-03 11:00:00,39.81,39.84,39.73,39.79,28182.0,32.3265,32.3509,32.2615,32.3103,28182.0
2017-05-03 11:10:00,39.79,39.82,39.77,39.81,13896.0,32.3103,32.3346,32.294,32.3265,13896.0
2017-05-03 11:20:00,39.82,39.88,39.82,39.87,12288.0,32.3346,32.3833,32.3346,32.3752,12288.0
2017-05-03 11:30:00,39.88,39.9,39.83,39.85,12723.0,32.3833,32.3996,32.3427,32.359,12723.0
2017-05-03 11:40:00,39.83,39.86,39.8,39.86,13928.0,32.3427,32.3671,32.3184,32.3671,13928.0
2017-05-03 11:50:00,39.86,39.87,39.84,39.86,7835.0,32.3671,32.3752,32.3509,32.3671,7835.0
2017-05-03 12:00:00,39.86,39.87,39.82,39.86,9917.0,32.3671,32.3752,32.3346,32.3671,9917.0
2017-05-03 12:10:00,39.85,39.92,39.84,39.91,17079.0,32.359,32.4158,32.3509,32.4077,17079.0
2017-05-03 12:20:00,39.92,39.94,39.88,39.94,18714.0,32.4158,32.4321,32.3833,32.4321,18714.0
2017-05-03 12:30:00,39.94,39.97,39.93,39.97,11152.0,32.4321,32.4564,32.4239,32.4564,11152.0
2017-05-03 12:40:00,39.96,40.0,39.94,39.95,34509.0,32.4483,32.4808,32.4321,32.4402,34509.0
2017-05-03 12:50:00,39.95,39.96,39.94,39.95,6442.0,32.4402,32.4483,32.4321,32.4402,6442.0
2017-05-03 13:00:00,39.96,40.01,39.95,39.97,20391.0,32.4483,32.4889,32.4402,32.4564,20391.0
2017-05-03 13:10:00,39.96,39.97,39.93,39.94,12309.0,32.4483,32.4564,32.4239,32.4321,12309.0
2017-05-03 13:20:00,39.93,39.96,39.92,39.94,15247.0,32.4239,32.4483,32.4158,32.4321,15247.0
2017-05-03 13:30:00,39.93,39.94,39.91,39.93,13146.0,32.4239,32.4321,32.4077,32.4239,13146.0
2017-05-03 13:40:00,39.93,39.96,39.92,39.95,12856.0,32.4239,32.4483,32.4158,32.4402,12856.0
2017-05-03 13:50:00,39.95,40.02,39.95,40.01,15751.0,32.4402,32.497,32.4402,32.4889,15751.0
2017-05-03 14:00:00,40.0,40.05,39.97,39.98,22493.0,32.4808,32.5214,32.4564,32.4645,22493.0
2017-05-03 14:10:00,39.99,40.03,39.93,39.95,23062.0,32.4727,32.5051,32.4239,32.4402,23062.0
2017-05-03 14:20:00,39.96,39.98,39.93,39.96,21749.0,32.4483,32.4645,32.4239,32.4483,21749.0
2017-05-03 14:30:00,39.96,39.97,39.93,39.97,13445.0,32.4483,32.4564,32.4239,32.4564,13445.0
2017-05-03 14:40:00,39.96,40.06,39.96,40.05,22200.0,32.4483,32.5295,32.4483,32.5214,22200.0
2017-05-03 14:50:00,40.05,40.05,40.01,40.02,18495.0,32.5214,32.5214,32.4889,32.497,18495.0
2017-05-03 15:00:00,40.02,40.05,39.99,40.02,25120.0,32.497,32.5214,32.4727,32.497,25120.0
2017-05-03 15:10:00,40.02,40.03,40.0,40.02,14155.0,32.497,32.5051,32.4808,32.497,14155.0
2017-05-03 15:20:00,40.01,40.06,40.0,40.03,33493.0,32.4889,32.5295,32.4808,32.5051,33493.0
2017-05-03 15:30:00,40.04,40.04,39.99,40.01,51214.0,32.5133,32.5133,32.4727,32.4889,51214.0
2017-05-03 15:40:00,40.01,40.04,39.99,40.04,49854.0,32.4889,32.5133,32.4727,32.5133,49854.0
2017-05-03 15:50:00,40.04,40.1,40.02,40.04,158010.0,32.5133,32.562,32.497,32.5133,158010.0
2017-05-04 09:30:00,40.11,40.33,40.05,40.15,43569.0,32.5701,32.7488,32.5214,32.6026,43569.0
2017-05-04 09:40:00,40.13,40.15,39.95,39.96,68338.0,32.5863,32.6026,32.4402,32.4483,68338.0
2017-05-04 09:50:00,39.96,39.99,39.93,39.98,42117.0,32.4483,32.4727,32.4239,32.4645,42117.0
2017-05-04 10:00:00,39.98,40.06,39.92,40.06,37576.0,32.4645,32.5295,32.4158,32.5295,37576.0
2017-05-04 10:10:00,40.06,40.09,40.0,40.07,37642.0,32.5295,32.5539,32.4808,32.5376,37642.0
2017-05-04 10:20:00,40.07,40.09,40.02,40.02,28469.0,32.5376,32.5539,32.497,32.497,28469.0
2017-05-04 10:30:00,40.02,40.05,39.97,39.97,34566.0,32.497,32.5214,32.4564,32.4564,34566.0
2017-05-04 10:40:00,39.97,40.0,39.93,39.95,46142.0,32.4564,32.4808,32.4239,32.4402,46142.0
2017-05-04 10:50:00,39.94,39.99,39.93,39.97,27331.0,32.4321,32.4727,32.4239,32.4564,27331.0
2017-05-04 11:00:00,39.97,40.05,39.96,40.03,21823.0,32.4564,32.5214,32.4483,32.5051,21823.0
2017-05-04 11:10:00,40.04,40.07,40.02,40.04,26563.0,32.5133,32.5376,32.497,32.5133,26563.0
2017-05-04 11:20:00,40.04,40.06,40.03,40.05,18195.0,32.5133,32.5295,32.5051,32.5214,18195.0
2017-05-04 11:30:00,40.05,40.12,40.04,40.1,29221.0,32.5214,32.5782,32.5133,32.562,29221.0
2017-05-04 11:40:00,40.1,40.12,40.07,40.09,44935.0,32.562,32.5782,32.5376,32.5539,44935.0
2017-05-04 11:50:00,40.09,40.1,40.03,40.04,28595.0,32.5539,32.562,32.5051,32.5133,28595.0
2017-05-04 12:00:00,40.03,40.05,39.89,39.89,55161.0,32.5051,32.5214,32.3915,32.3915,55161.0
2017-05-04 12:10:00,39.89,39.89,39.79,39.8,43466.0,32.3915,32.3915,32.3103,32.3184,43466.0
2017-05-04 12:20:00,39.8,39.84,39.76,39.8,38836.0,32.3184,32.3509,32.2859,32.3184,38836.0
2017-05-04 12:30:00,39.8,39.84,39.79,39.82,27919.0,32.3184,32.3509,32.3103,32.3346,27919.0
2017-05-04 12:40:00,39.83,39.92,39.82,39.92,22447.0,32.3427,32.4158,32.3346,32.4158,22447.0
2017-05-04 12:50:00,39.91,39.93,39.9,39.92,21486.0,32.4077,32.4239,32.3996,32.4158,21486.0
2017-05-04 13:00:00,39.91,39.95,39.89,39.9,22449.0,32.4077,32.4402,32.3915,32.3996,22449.0
2017-05-04 13:10:00,39.9,39.9,39.84,39.87,47252.0,32.3996,32.3996,32.3509,32.3752,47252.0
2017-05-04 13:20:00,39.87,39.91,39.86,39.89,15836.0,32.3752,32.4077,32.3671,32.3915,15836.0
2017-05-04 13:30:00,39.9,39.9,39.84,39.86,39839.0,32.3996,32.3996,32.3509,32.3671,39839.0
2017-05-04 13:40:00,39.87,39.93,39.84,39.93,17084.0,32.3752,32.4239,32.3509,32.4239,17084.0
2017-05-04 13:50:00,39.93,39.93,39.88,39.92,24247.0,32.4239,32.4239,32.3833,32.4158,24247.0
2017-05-04 14:00:00,39.92,39.96,39.91,39.91,20615.0,32.4158,32.4483,32.4077,32.4077,20615.0
2017-05-04 14:10:00,39.92,39.95,39.87,39.87,50026.0,32.4158,32.4402,32.3752,32.3752,50026.0
2017-05-04 14:20:00,39.86,39.87,39.82,39.86,23951.0,32.3671,32.3752,32.3346,32.3671,23951.0
2017-05-04 14:30:00,39.85,39.9,39.85,39.88,30821.0,32.359,32.3996,32.359,32.3833,30821.0
2017-05-04 14:40:00,39.87,39.89,39.86,39.88,30675.0,32.3752,32.3915,32.3671,32.3833,30675.0
2017-05-04 14:50:00,39.88,39.89,39.83,39.83,33382.0,32.3833,32.3915,32.3427,32.3427,33382.0
2017-05-04 15:00:00,39.84,39.85,39.81,39.83,34367.0,32.3509,32.359,32.3265,32.3427,34367.0
2017-05-04 15:10:00,39.83,39.83,39.77,39.77,35261.0,32.3427,32.3427,32.294,32.294,35261.0
2017-05-04 15:20:00,39.77,39.77,39.71,39.71,46815.0,32.294,32.294,32.2453,32.2453,46815.0
2017-05-04 15:30:00,39.72,39.76,39.69,39.75,92898.0,32.2534,32.2859,32.2291,32.2778,92898.0
2017-05-04 15:40:00,39.75,39.76,39.74,39.75,64864.0,32.2778,32.2859,32.2697,32.2778,64864.0
2017-05-04 15:50:00,39.76,39.8,39.75,39.78,128360.0,32.2859,32.3184,32.2778,32.3021,128360.0
2017-05-05 09:30:00,39.83,39.89,39.67,39.76,41403.0,32.3427,32.3915,32.2128,32.2859,41403.0
2017-05-05 09:40:00,39.75,39.75,39.65,39.66,29742.0,32.2778,32.2778,32.1966,32.2047,29742.0
2017-05-05 09:50:00,39.66,39.75,39.66,39.71,40356.0,32.2047,32.2778,32.2047,32.2453,40356.0
2017-05-05 10:00:00,39.71,39.78,39.68,39.77,25694.0,32.2453,32.3021,32.2209,32.294,25694.0
2017-05-05 10:10:00,39.76,39.78,39.7,39.75,18443.0,32.2859,32.3021,32.2372,32.2778,18443.0
2017-05-05 10:20:00,39.75,39.8,39.7,39.72,46083.0,32.2778,32.3184,32.2372,32.2534,46083.0
2017-05-05 10:30:00,39.72,39.79,39.71,39.78,58524.0,32.2534,32.3103,32.2453,32.3021,58524.0
2017-05-05 10:40:00,39.78,39.83,39.76,39.83,19669.0,32.3021,32.3427,32.2859,32.3427,19669.0
2017-05-05 10:50:00,39.83,39.89,39.83,39.89,19433.0,32.3427,32.3915,32.3427,32.3915,19433.0
2017-05-05 11:00:00,39.89,39.98,39.89,39.98,20653.0,32.3915,32.4645,32.3915,32.4645,20653.0
2017-05-05 11:10:00,39.98,40.0,39.97,40.0,22810.0,32.4645,32.4808,32.4564,32.4808,22810.0
2017-05-05 11:20:00,40.0,40.01,39.95,39.96,27434.0,32.4808,32.4889,32.4402,32.4483,27434.0
2017-05-05 11:30:00,39.96,40.01,39.95,40.01,48282.0,32.4483,32.4889,32.4402,32.4889,48282.0
2017-05-05 11:40:00,40.01,40.05,40.0,40.03,17370.0,32.4889,32.5214,32.4808,32.5051,17370.0
2017-05-05 11:50:00,40.02,40.07,40.02,40.06,23344.0,32.497,32.5376,32.497,32.5295,23344.0
2017-05-05 12:00:00,40.06,40.07,39.96,39.97,16310.0,32.5295,32.5376,32.4483,32.4564,16310.0
2017-05-05 12:10:00,39.97,39.97,39.9,39.91,45766.0,32.4564,32.4564,32.3996,32.4077,45766.0
2017-05-05 12:20:00,39.91,39.92,39.89,39.89,14639.0,32.4077,32.4158,32.3915,32.3915,14639.0
2017-05-05 12:30:00,39.89,39.9,39.84,39.84,21448.0,32.3915,32.3996,32.3509,32.3509,21448.0
2017-05-05 12:40:00,39.84,39.88,39.81,39.88,37368.0,32.3509,32.3833,32.3265,32.3833,37368.0
2017-05-05 12:50:00,39.88,39.89,39.82,39.87,24577.0,32.3833,32.3915,32.3346,32.3752,24577.0
2017-05-05 13:00:00,39.87,39.88,39.86,39.86,15100.0,32.3752,32.3833,32.3671,32.3671,15100.0
2017-05-05 13:10:00,39.86,39.87,39.82,39.84,27170.0,32.3671,32.3752,32.3346,32.3509,27170.0
2017-05-05 13:20:00,39.84,39.87,39.84,39.87,23589.0,32.3509,32.3752,32.3509,32.3752,23589.0
2017-05-05 13:30:00,39.86,39.91,39.86,39.91,23278.0,32.3671,32.4077,32.3671,32.4077,23278.0
2017-05-05 13:40:00,39.9,39.91,39.89,39.91,14428.0,32.3996,32.4077,32.3915,32.4077,14428.0
2017-05-05 13:50:00,39.91,39.96,39.91,39.94,35112.0,32.4077,32.4483,32.4077,32.4321,35112.0
2017-05-05 14:00:00,39.93,39.96,39.92,39.96,19034.0,32.4239,32.4483,32.4158,32.4483,19034.0
2017-05-05 14:10:00,39.96,39.98,39.93,39.97,18667.0,32.4483,32.4645,32.4239,32.4564,18667.0
2017-05-05 14:20:00,39.97,39.98,39.95,39.97,18065.0,32.4564,32.4645,32.4402,32.4564,18065.0
2017-05-05 14:30:00,39.97,39.98,39.94,39.95,13875.0,32.4564,32.4645,32.4321,32.4402,13875.0
2017-05-05 14:40:00,39.96,39.96,39.92,39.95,26418.0,32.4483,32.4483,32.4158,32.4402,26418.0
2017-05-05 14:50:00,39.94,39.95,39.93,39.94,12723.0,32.4321,32.4402,32.4239,32.4321,12723.0
2017-05-05 15:00:00,39.94,39.95,39.92,39.94,25760.0,32.4321,32.4402,32.4158,32.4321,25760.0
2017-05-05 15:10:00,39.94,39.98,39.93,39.98,38213.0,32.4321,32.4645,32.4239,32.4645,38213.0
2017-05-05 15:20:00,39.98,40.01,39.97,39.98,31320.0,32.4645,32.4889,32.4564,32.4645,31320.0
2017-05-05 15:30:00,39.99,40.03,39.98,40.02,51329.0,32.4727,32.5051,32.4645,32.497,51329.0
2017-05-05 15:40:00,40.02,40.11,40.01,40.11,86289.0,32.497,32.5701,32.4889,32.5701,86289.0
2017-05-05 15:50:00,40.1,40.17,40.1,40.14,342945.0,32.562,32.6188,32.562,32.5945,342945.0
2017-05-08 09:30:00,40.09,40.16,40.01,40.08,48695.0,32.5539,32.6107,32.4889,32.5457,48695.0
2017-05-08 09:40:00,40.09,40.11,40.04,40.07,46018.0,32.5539,32.5701,32.5133,32.5376,46018.0
2017-05-08 09:50:00,40.08,40.1,40.02,40.06,23882.0,32.5457,32.562,32.497,32.5295,23882.0
2017-05-08 10:00:00,40.06,40.16,40.05,40.16,43030.0,32.5295,32.6107,32.5214,32.6107,43030.0
2017-05-08 10:10:00,40.16,40.16,40.04,40.09,30053.0,32.6107,32.6107,32.5133,32.5539,30053.0
2017-05-08 10:20:00,40.09,40.1,39.99,40.05,38952.0,32.5539,32.562,32.4727,32.5214,38952.0
2017-05-08 10:30:00,40.06,40.12,40.03,40.09,40660.0,32.5295,32.5782,32.5051,32.5539,40660.0
2017-05-08 10:40:00,40.1,40.11,40.04,40.05,44960.0,32.562,32.5701,32.5133,32.5214,44960.0
2017-05-08 10:50:00,40.04,40.04,39.97,40.02,26016.0,32.5133,32.5133,32.4564,32.497,26016.0
2017-05-08 11:00:00,40.02,40.03,39.96,39.99,19682.0,32.497,32.5051,32.4483,32.4727,19682.0
2017-05-08 11:10:00,39.99,40.01,39.96,40.0,40367.0,32.4727,32.4889,32.4483,32.4808,40367.0
2017-05-08 11:20:00,40.0,40.0,39.97,39.99,12131.0,32.4808,32.4808,32.4564,32.4727,12131.0
2017-05-08 11:30:00,39.99,40.03,39.98,39.98,23006.0,32.4727,32.5051,32.4645,32.4645,23006.0
2017-05-08 11:40:00,39.99,40.0,39.92,39.93,18716.0,32.4727,32.4808,32.4158,32.4239,18716.0
2017-05-08 11:50:00,39.93,39.94,39.9,39.93,13756.0,32.4239,32.4321,32.3996,32.4239,13756.0
2017-05-08 12:00:00,39.93,39.98,39.92,39.95,28498.0,32.4239,32.4645,32.4158,32.4402,28498.0
2017-05-08 12:10:00,39.96,40.0,39.93,39.94,37859.0,32.4483,32.4808,32.4239,32.4321,37859.0
2017-05-08 12:20:00,39.95,39.95,39.9,39.93,31837.0,32.4402,32.4402,32.3996,32.4239,31837.0
2017-05-08 12:30:00,39.94,39.98,39.93,39.98,24121.0,32.4321,32.4645,32.4239,32.4645,24121.0
2017-05-08 12:40:00,39.97,39.99,39.97,39.97,40326.0,32.4564,32.4727,32.4564,32.4564,40326.0
2017-05-08 12:50:00,39.97,40.0,39.96,39.96,24549.0,32.4564,32.4808,32.4483,32.4483,24549.0
2017-05-08 13:00:00,39.96,39.98,39.96,39.97,10800.0,32.4483,32.4645,32.4483,32.4564,10800.0
2017-05-08 13:10:00,39.98,40.01,39.98,40.01,32863.0,32.4645,32.4889,32.4645,32.4889,32863.0
2017-05-08 13:20:00,40.01,40.01,39.99,40.0,19334.0,32.4889,32.4889,32.4727,32.4808,19334.0
2017-05-08 13:30:00,40.0,40.03,39.99,40.02,33964.0,32.4808,32.5051,32.4727,32.497,33964.0
2017-05-08 13:40:00,40.03,40.08,40.0,40.08,76271.0,32.5051,32.5457,32.4808,32.5457,76271.0
2017-05-08 13:50:00,40.09,40.17,40.09,40.16,71925.0,32.5539,32.6188,32.5539,32.6107,71925.0
2017-05-08 14:00:00,40.15,40.18,40.12,40.18,58688.0,32.6026,32.627,32.5782,32.627,58688.0
2017-05-08 14:10:00,40.18,40.22,40.17,40.17,55283.0,32.627,32.6594,32.6188,32.6188,55283.0
2017-05-08 14:20:00,40.18,40.19,40.16,40.16,31524.0,32.627,32.6351,32.6107,32.6107,31524.0
2017-05-08 14:30:00,40.16,40.17,40.14,40.14,30639.0,32.6107,32.6188,32.5945,32.5945,30639.0
2017-05-08 14:40:00,40.15,40.15,40.12,40.14,70776.0,32.6026,32.6026,32.5782,32.5945,70776.0
2017-05-08 14:50:00,40.14,40.18,40.13,40.16,31612.0,32.5945,32.627,32.5863,32.6107,31612.0
2017-05-08 15:00:00,40.16,40.18,40.14,40.16,51151.0,32.6107,32.627,32.5945,32.6107,51151.0
2017-05-08 15:10:00,40.17,40.17,40.14,40.15,33484.0,32.6188,32.6188,32.5945,32.6026,33484.0
2017-05-08 15:20:00,40.16,40.16,40.11,40.11,63092.0,32.6107,32.6107,32.5701,32.5701,63092.0
2017-05-08 15:30:00,40.12,40.13,40.11,40.12,42286.0,32.5782,32.5863,32.5701,32.5782,42286.0
2017-05-08 15:40:00,40.12,40.13,40.07,40.08,73116.0,32.5782,32.5863,32.5376,32.5457,73116.0
2017-05-08 15:50:00,40.09,40.13,40.08,40.12,323444.0,32.5539,32.5863,32.5457,32.5782,323444.0
2017-05-09 09:30:00,40.22,40.39,40.11,40.28,60381.0,32.6594,32.7975,32.5701,32.7082,60381.0
2017-05-09 09:40:00,40.28,40.34,40.24,40.34,37379.0,32.7082,32.7569,32.6757,32.7569,37379.0
2017-05-09 09:50:00,40.35,40.47,40.32,40.47,87360.0,32.765,32.8624,32.7406,32.8624,87360.0
2017-05-09 10:00:00,40.48,40.61,40.48,40.52,71085.0,32.8706,32.9761,32.8706,32.903,71085.0
2017-05-09 10:10:00,40.52,40.57,40.48,40.51,55730.0,32.903,32.9436,32.8706,32.8949,55730.0
2017-05-09 10:20:00,40.51,40.52,40.42,40.49,46707.0,32.8949,32.903,32.8218,32.8787,46707.0
2017-05-09 10:30:00,40.49,40.54,40.4,40.4,77904.0,32.8787,32.9193,32.8056,32.8056,77904.0
2017-05-09 10:40:00,40.4,40.49,40.39,40.48,31150.0,32.8056,32.8787,32.7975,32.8706,31150.0
2017-05-09 10:50:00,40.48,40.52,40.43,40.44,24804.0,32.8706,32.903,32.83,32.8381,24804.0
2017-05-09 11:00:00,40.44,40.49,40.34,40.34,33354.0,32.8381,32.8787,32.7569,32.7569,33354.0
2017-05-09 11:10:00,40.33,40.34,40.16,40.16,38701.0,32.7488,32.7569,32.6107,32.6107,38701.0
2017-05-09 11:20:00,40.17,40.24,40.16,40.23,26278.0,32.6188,32.6757,32.6107,32.6676,26278.0
2017-05-09 11:30:00,40.23,40.23,40.16,40.16,40218.0,32.6676,32.6676,32.6107,32.6107,40218.0
2017-05-09 11:40:00,40.16,40.25,40.15,40.23,78938.0,32.6107,32.6838,32.6026,32.6676,78938.0
2017-05-09 11:50:00,40.23,40.26,40.21,40.24,27355.0,32.6676,32.6919,32.6513,32.6757,27355.0
2017-05-09 12:00:00,40.24,40.3,40.23,40.25,40912.0,32.6757,32.7244,32.6676,32.6838,40912.0
2017-05-09 12:10:00,40.26,40.27,40.22,40.24,20332.0,32.6919,32.7,32.6594,32.6757,20332.0
2017-05-09 12:20:00,40.24,40.24,40.17,40.17,26065.0,32.6757,32.6757,32.6188,32.6188,26065.0
2017-05-09 12:30:00,40.18,40.21,40.15,40.19,37016.0,32.627,32.6513,32.6026,32.6351,37016.0
2017-05-09 12:40:00,40.2,40.25,40.19,40.23,23882.0,32.6432,32.6838,32.6351,32.6676,23882.0
2017-05-09 12:50:00,40.24,40.27,40.23,40.27,30021.0,32.6757,32.7,32.6676,32.7,30021.0
2017-05-09 13:00:00,40.27,40.27,40.2,40.2,93659.0,32.7,32.7,32.6432,32.6432,93659.0
2017-05-09 13:10:00,40.2,40.25,40.18,40.25,37326.0,32.6432,32.6838,32.627,32.6838,37326.0
2017-05-09 13:20:00,40.25,40.26,40.16,40.17,45547.0,32.6838,32.6919,32.6107,32.6188,45547.0
2017-05-09 13:30:00,40.16,40.19,40.1,40.11,46863.0,32.6107,32.6351,32.562,32.5701,46863.0
2017-05-09 13:40:00,40.11,40.18,40.11,40.13,43077.0,32.5701,32.627,32.5701,32.5863,43077.0
2017-05-09 13:50:00,40.14,40.21,40.14,40.21,18611.0,32.5945,32.6513,32.5945,32.6513,18611.0
2017-05-09 14:00:00,40.21,40.22,40.17,40.21,29070.0,32.6513,32.6594,32.6188,32.6513,29070.0
2017-05-09 14:10:00,40.21,40.26,40.21,40.25,24377.0,32.6513,32.6919,32.6513,32.6838,24377.0
2017-05-09 14:20:00,40.25,40.26,40.19,40.19,64483.0,32.6838,32.6919,32.6351,32.6351,64483.0
2017-05-09 14:30:00,40.18,40.24,40.17,40.23,58681.0,32.627,32.6757,32.6188,32.6676,58681.0
2017-05-09 14:40:00,40.22,40.24,40.2,40.22,19921.0,32.6594,32.6757,32.6432,32.6594,19921.0
2017-05-09 14:50:00,40.21,40.21,40.17,40.18,27847.0,32.6513,32.6513,32.6188,32.627,27847.0
2017-05-09 15:00:00,40.18,40.19,40.15,40.18,21837.0,32.627,32.6351,32.6026,32.627,21837.0
2017-05-09 15:10:00,40.18,40.18,40.09,40.09,21899.0,32.627,32.627,32.5539,32.5539,21899.0
2017-05-09 15:20:00,40.09,40.09,40.05,40.05,34171.0,32.5539,32.5539,32.5214,32.5214,34171.0
2017-05-09 15:30:00,40.05,40.06,40.01,40.02,56485.0,32.5214,32.5295,32.4889,32.497,56485.0
2017-05-09 15:40:00,40.02,40.05,40.01,40.04,75844.0,32.497,32.5214,32.4889,32.5133,75844.0
2017-05-09 15:50:00,40.04,40.13,40.04,40.12,223603.0,32.5133,32.5863,32.5133,32.5782,223603.0
2017-05-10 09:30:00,40.22,40.39,40.08,40.19,53114.0,32.6594,32.7975,32.5457,32.6351,53114.0
2017-05-10 09:40:00,40.18,40.24,40.08,40.12,75319.0,32.627,32.6757,32.5457,32.5782,75319.0
2017-05-10 09:50:00,40.12,40.15,40.04,40.11,83254.0,32.5782,32.6026,32.5133,32.5701,83254.0
2017-05-10 10:00:00,40.11,40.11,40.08,40.09,135282.0,32.5701,32.5701,32.5457,32.5539,135282.0
2017-05-10 10:10:00,40.09,40.25,40.09,40.21,139873.0,32.5539,32.6838,32.5539,32.6513,139873.0
2017-05-10 10:20:00,40.2,40.2,40.12,40.16,40825.0,32.6432,32.6432,32.5782,32.6107,40825.0
2017-05-10 10:30:00,40.16,40.23,40.14,40.22,43837.0,32.6107,32.6676,32.5945,32.6594,43837.0
2017-05-10 10:40:00,40.22,40.26,40.17,40.18,44911.0,32.6594,32.6919,32.6188,32.627,44911.0
2017-05-10 10:50:00,40.18,40.21,40.16,40.19,24925.0,32.627,32.6513,32.6107,32.6351,24925.0
2017-05-10 11:00:00,40.19,40.25,40.19,40.24,35671.0,32.6351,32.6838,32.6351,32.6757,35671.0
2017-05-10 11:10:00,40.23,40.24,40.2,40.21,17465.0,32.6676,32.6757,32.6432,32.6513,17465.0
2017-05-10 11:20:00,40.21,40.29,40.2,40.26,55994.0,32.6513,32.7163,32.6432,32.6919,55994.0
2017-05-10 11:30:00,40.26,40.29,40.22,40.28,39122.0,32.6919,32.7163,32.6594,32.7082,39122.0
2017-05-10 11:40:00,40.27,40.28,40.22,40.23,18816.0,32.7,32.7082,32.6594,32.6676,18816.0
2017-05-10 11:50:00,40.23,40.27,40.22,40.27,24018.0,32.6676,32.7,32.6594,32.7,24018.0
2017-05-10 12:00:00,40.27,40.28,40.18,40.21,59802.0,32.7,32.7082,32.627,32.6513,59802.0
2017-05-10 12:10:00,40.21,40.28,40.21,40.28,26834.0,32.6513,32.7082,32.6513,32.7082,26834.0
2017-05-10 12:20:00,40.29,40.32,40.28,40.31,27417.0,32.7163,32.7406,32.7082,32.7325,27417.0
2017-05-10 12:30:00,40.32,40.38,40.31,40.37,45544.0,32.7406,32.7894,32.7325,32.7812,45544.0
2017-05-10 12:40:00,40.38,40.41,40.37,40.41,58191.0,32.7894,32.8137,32.7812,32.8137,58191.0
2017-05-10 12:50:00,40.4,40.44,40.39,40.44,29691.0,32.8056,32.8381,32.7975,32.8381,29691.0
2017-05-10 13:00:00,40.44,40.47,40.43,40.46,35817.0,32.8381,32.8624,32.83,32.8543,35817.0
2017-05-10 13:10:00,40.46,40.46,40.37,40.37,28707.0,32.8543,32.8543,32.7812,32.7812,28707.0
2017-05-10 13:20:00,40.37,40.41,40.36,40.41,19404.0,32.7812,32.8137,32.7731,32.8137,19404.0
2017-05-10 13:30:00,40.41,40.45,40.39,40.41,41721.0,32.8137,32.8462,32.7975,32.8137,41721.0
2017-05-10 13:40:00,40.41,40.44,40.4,40.44,26250.0,32.8137,32.8381,32.8056,32.8381,26250.0
2017-05-10 13:50:00,40.44,40.46,40.43,40.44,25572.0,32.8381,32.8543,32.83,32.8381,25572.0
2017-05-10 14:00:00,40.44,40.45,40.41,40.45,45451.0,32.8381,32.8462,32.8137,32.8462,45451.0
2017-05-10 14:10:00,40.45,40.47,40.44,40.47,31923.0,32.8462,32.8624,32.8381,32.8624,31923.0
2017-05-10 14:20:00,40.46,40.47,40.39,40.4,36342.0,32.8543,32.8624,32.7975,32.8056,36342.0
2017-05-10 14:30:00,40.4,40.44,40.4,40.44,36940.0,32.8056,32.8381,32.8056,32.8381,36940.0
2017-05-10 14:40:00,40.44,40.47,40.41,40.47,42169.0,32.8381,32.8624,32.8137,32.8624,42169.0
2017-05-10 14:50:00,40.47,40.51,40.46,40.51,55259.0,32.8624,32.8949,32.8543,32.8949,55259.0
2017-05-10 15:00:00,40.5,40.55,40.5,40.54,45009.0,32.8868,32.9274,32.8868,32.9193,45009.0
2017-05-10 15:10:00,40.55,40.55,40.43,40.43,45258.0,32.9274,32.9274,32.83,32.83,45258.0
2017-05-10 15:20:00,40.43,40.43,40.34,40.36,45022.0,32.83,32.83,32.7569,32.7731,45022.0
2017-05-10 15:30:00,40.36,40.36,40.28,40.32,69474.0,32.7731,32.7731,32.7082,32.7406,69474.0
2017-05-10 15:40:00,40.32,40.36,40.31,40.36,67320.0,32.7406,32.7731,32.7325,32.7731,67320.0
2017-05-10 15:50:00,40.36,40.44,40.35,40.43,364048.0,32.7731,32.8381,32.765,32.83,364048.0
2017-05-11 09:30:00,40.34,40.43,40.16,40.17,31935.0,32.7569,32.83,32.6107,32.6188,31935.0
2017-05-11 09:40:00,40.17,40.25,40.04,40.04,29216.0,32.6188,32.6838,32.5133,32.5133,29216.0
2017-05-11 09:50:00,40.05,40.07,39.95,39.99,38019.0,32.5214,32.5376,32.4402,32.4727,38019.0
2017-05-11 10:00:00,39.98,40.0,39.91,39.98,17077.0,32.4645,32.4808,32.4077,32.4645,17077.0
2017-05-11 10:10:00,39.98,39.99,39.91,39.91,17984.0,32.4645,32.4727,32.4077,32.4077,17984.0
2017-05-11 10:20:00,39.9,39.99,39.87,39.98,34399.0,32.3996,32.4727,32.3752,32.4645,34399.0
2017-05-11 10:30:00,39.99,39.99,39.89,39.93,35240.0,32.4727,32.4727,32.3915,32.4239,35240.0
2017-05-11 10:40:00,39.93,40.03,39.93,39.98,59977.0,32.4239,32.5051,32.4239,32.4645,59977.0
2017-05-11 10:50:00,39.99,40.0,39.94,40.0,25597.0,32.4727,32.4808,32.4321,32.4808,25597.0
2017-05-11 11:00:00,39.99,40.0,39.96,40.0,29252.0,32.4727,32.4808,32.4483,32.4808,29252.0
2017-05-11 11:10:00,40.01,40.01,39.95,39.99,36240.0,32.4889,32.4889,32.4402,32.4727,36240.0
2017-05-11 11:20:00,40.0,40.02,39.93,39.93,79741.0,32.4808,32.497,32.4239,32.4239,79741.0
2017-05-11 11:30:00,39.93,39.96,39.84,39.84,26902.0,32.4239,32.4483,32.3509,32.3509,26902.0
2017-05-11 11:40:00,39.83,39.87,39.79,39.82,22659.0,32.3427,32.3752,32.3103,32.3346,22659.0
2017-05-11 11:50:00,39.83,39.86,39.8,39.86,17560.0,32.3427,32.3671,32.3184,32.3671,17560.0
2017-05-11 12:00:00,39.86,39.86,39.8,39.85,14169.0,32.3671,32.3671,32.3184,32.359,14169.0
2017-05-11 12:10:00,39.85,39.93,39.84,39.91,24830.0,32.359,32.4239,32.3509,32.4077,24830.0
2017-05-11 12:20:00,39.91,39.93,39.89,39.91,15805.0,32.4077,32.4239,32.3915,32.4077,15805.0
2017-05-11 12:30:00,39.9,39.94,39.89,39.91,29971.0,32.3996,32.4321,32.3915,32.4077,29971.0
2017-05-11 12:40:00,39.92,39.95,39.92,39.93,10800.0,32.4158,32.4402,32.4158,32.4239,10800.0
2017-05-11 12:50:00,39.92,39.92,39.87,39.87,13920.0,32.4158,32.4158,32.3752,32.3752,13920.0
2017-05-11 13:00:00,39.87,39.92,39.86,39.88,20568.0,32.3752,32.4158,32.3671,32.3833,20568.0
2017-05-11 13:10:00,39.86,39.89,39.86,39.89,16903.0,32.3671,32.3915,32.3671,32.3915,16903.0
2017-05-11 13:20:00,39.9,39.9,39.83,39.83,17921.0,32.3996,32.3996,32.3427,32.3427,17921.0
2017-05-11 13:30:00,39.83,39.86,39.82,39.84,25042.0,32.3427,32.3671,32.3346,32.3509,25042.0
2017-05-11 13:40:00,39.83,39.89,39.83,39.89,18745.0,32.3427,32.3915,32.3427,32.3915,18745.0
2017-05-11 13:50:00,39.88,39.93,39.87,39.93,14869.0,32.3833,32.4239,32.3752,32.4239,14869.0
2017-05-11 14:00:00,39.92,39.92,39.85,39.88,24416.0,32.4158,32.4158,32.359,32.3833,24416.0
2017-05-11 14:10:00,39.87,39.9,39.83,39.9,32243.0,32.3752,32.3996,32.3427,32.3996,32243.0
2017-05-11 14:20:00,39.91,39.94,39.88,39.93,20573.0,32.4077,32.4321,32.3833,32.4239,20573.0
2017-05-11 14:30:00,39.93,39.93,39.84,39.85,27263.0,32.4239,32.4239,32.3509,32.359,27263.0
2017-05-11 14:40:00,39.86,39.89,39.84,39.86,22415.0,32.3671,32.3915,32.3509,32.3671,22415.0
2017-05-11 14:50:00,39.85,39.86,39.81,39.86,28378.0,32.359,32.3671,32.3265,32.3671,28378.0
2017-05-11 15:00:00,39.86,39.92,39.83,39.91,47637.0,32.3671,32.4158,32.3427,32.4077,47637.0
2017-05-11 15:10:00,39.9,39.98,39.9,39.95,60781.0,32.3996,32.4645,32.3996,32.4402,60781.0
2017-05-11 15:20:00,39.95,39.95,39.89,39.93,86051.0,32.4402,32.4402,32.3915,32.4239,86051.0
2017-05-11 15:30:00,39.93,40.0,39.9,39.96,77363.0,32.4239,32.4808,32.3996,32.4483,77363.0
2017-05-11 15:40:00,39.96,40.0,39.93,39.98,95148.0,32.4483,32.4808,32.4239,32.4645,95148.0
2017-05-11 15:50:00,39.98,40.06,39.98,40.05,415164.0,32.4645,32.5295,32.4645,32.5214,415164.0
2017-05-12 09:30:00,39.98,40.05,39.83,39.86,42793.0,32.4645,32.5214,32.3427,32.3671,42793.0
2017-05-12 09:40:00,39.86,39.97,39.78,39.96,48055.0,32.3671,32.4564,32.3021,32.4483,48055.0
2017-05-12 09:50:00,39.96,39.99,39.86,39.87,26640.0,32.4483,32.4727,32.3671,32.3752,26640.0
2017-05-12 10:00:00,39.86,39.92,39.83,39.9,54575.0,32.3671,32.4158,32.3427,32.3996,54575.0
2017-05-12 10:10:00,39.9,40.0,39.9,39.94,29495.0,32.3996,32.4808,32.3996,32.4321,29495.0
2017-05-12 10:20:00,39.95,40.04,39.89,39.9,26870.0,32.4402,32.5133,32.3915,32.3996,26870.0
2017-05-12 10:30:00,39.9,39.95,39.87,39.95,19779.0,32.3996,32.4402,32.3752,32.4402,19779.0
2017-05-12 10:40:00,39.94,39.94,39.88,39.93,21700.0,32.4321,32.4321,32.3833,32.4239,21700.0
2017-05-12 10:50:00,39.93,39.94,39.88,39.91,20680.0,32.4239,32.4321,32.3833,32.4077,20680.0
2017-05-12 11:00:00,39.91,39.98,39.89,39.98,18044.0,32.4077,32.4645,32.3915,32.4645,18044.0
2017-05-12 11:10:00,39.97,39.98,39.91,39.93,22984.0,32.4564,32.4645,32.4077,32.4239,22984.0
2017-05-12 11:20:00,39.93,39.95,39.9,39.93,11849.0,32.4239,32.4402,32.3996,32.4239,11849.0
2017-05-12 11:30:00,39.93,39.96,39.92,39.95,14814.0,32.4239,32.4483,32.4158,32.4402,14814.0
2017-05-12 11:40:00,39.95,39.96,39.91,39.91,14485.0,32.4402,32.4483,32.4077,32.4077,14485.0
2017-05-12 11:50:00,39.92,39.96,39.9,39.94,16976.0,32.4158,32.4483,32.3996,32.4321,16976.0
2017-05-12 12:00:00,39.94,39.95,39.91,39.92,18990.0,32.4321,32.4402,32.4077,32.4158,18990.0
2017-05-12 12:10:00,39.92,39.93,39.88,39.91,10398.0,32.4158,32.4239,32.3833,32.4077,10398.0
2017-05-12 12:20:00,39.9,39.91,39.88,39.9,47592.0,32.3996,32.4077,32.3833,32.3996,47592.0
2017-05-12 12:30:00,39.9,39.94,39.89,39.91,16091.0,32.3996,32.4321,32.3915,32.4077,16091.0
2017-05-12 12:40:00,39.9,39.94,39.89,39.92,10292.0,32.3996,32.4321,32.3915,32.4158,10292.0
2017-05-12 12:50:00,39.93,39.93,39.87,39.9,21753.0,32.4239,32.4239,32.3752,32.3996,21753.0
2017-05-12 13:00:00,39.9,39.9,39.84,39.85,15984.0,32.3996,32.3996,32.3509,32.359,15984.0
2017-05-12 13:10:00,39.85,39.85,39.82,39.85,15608.0,32.359,32.359,32.3346,32.359,15608.0
2017-05-12 13:20:00,39.84,39.86,39.83,39.85,15204.0,32.3509,32.3671,32.3427,32.359,15204.0
2017-05-12 13:30:00,39.86,39.86,39.81,39.83,16535.0,32.3671,32.3671,32.3265,32.3427,16535.0
2017-05-12 13:40:00,39.83,39.84,39.8,39.82,18230.0,32.3427,32.3509,32.3184,32.3346,18230.0
2017-05-12 13:50:00,39.82,39.86,39.81,39.86,8619.0,32.3346,32.3671,32.3265,32.3671,8619.0
2017-05-12 14:00:00,39.86,39.86,39.82,39.83,23154.0,32.3671,32.3671,32.3346,32.3427,23154.0
2017-05-12 14:10:00,39.82,39.85,39.82,39.83,10176.0,32.3346,32.359,32.3346,32.3427,10176.0
2017-05-12 14:20:00,39.83,39.83,39.81,39.82,8500.0,32.3427,32.3427,32.3265,32.3346,8500.0
2017-05-12 14:30:00,39.82,39.84,39.81,39.84,8105.0,32.3346,32.3509,32.3265,32.3509,8105.0
2017-05-12 14:40:00,39.84,39.84,39.82,39.82,29952.0,32.3509,32.3509,32.3346,32.3346,29952.0
2017-05-12 14:50:00,39.83,39.84,39.81,39.82,22377.0,32.3427,32.3509,32.3265,32.3346,22377.0
2017-05-12 15:00:00,39.82,39.83,39.79,39.81,23246.0,32.3346,32.3427,32.3103,32.3265,23246.0
2017-05-12 15:10:00,39.82,39.83,39.77,39.8,40577.0,32.3346,32.3427,32.294,32.3184,40577.0
2017-05-12 15:20:00,39.81,39.82,39.77,39.77,26878.0,32.3265,32.3346,32.294,32.294,26878.0
2017-05-12 15:30:00,39.77,39.78,39.75,39.77,36839.0,32.294,32.3021,32.2778,32.294,36839.0
2017-05-12 15:40:00,39.77,39.78,39.74,39.77,51713.0,32.294,32.3021,32.2697,32.294,51713.0
2017-05-12 15:50:00,39.77,39.78,39.74,39.74,200260.0,32.294,32.3021,32.2697,32.2697,200260.0
2017-05-15 09:30:00,40.01,40.5,40.01,40.26,58484.0,32.4889,32.8868,32.4889,32.6919,58484.0
2017-05-15 09:40:00,40.25,40.41,40.19,40.41,32110.0,32.6838,32.8137,32.6351,32.8137,32110.0
2017-05-15 09:50:00,40.42,40.73,40.41,40.73,75045.0,32.8218,33.0736,32.8137,33.0736,75045.0
2017-05-15 10:00:00,40.73,40.83,40.7,40.82,75084.0,33.0736,33.1548,33.0492,33.1466,75084.0
2017-05-15 10:10:00,40.82,40.82,40.7,40.79,30957.0,33.1466,33.1466,33.0492,33.1223,30957.0
2017-05-15 10:20:00,40.79,40.84,40.73,40.73,29987.0,33.1223,33.1629,33.0736,33.0736,29987.0
2017-05-15 10:30:00,40.74,40.75,40.65,40.71,25273.0,33.0817,33.0898,33.0086,33.0573,25273.0
2017-05-15 10:40:00,40.71,40.77,40.7,40.73,31214.0,33.0573,33.106,33.0492,33.0736,31214.0
2017-05-15 10:50:00,40.72,40.79,40.71,40.76,24925.0,33.0654,33.1223,33.0573,33.0979,24925.0
2017-05-15 11:00:00,40.76,40.87,40.76,40.86,41460.0,33.0979,33.1872,33.0979,33.1791,41460.0
2017-05-15 11:10:00,40.86,40.87,40.84,40.86,24930.0,33.1791,33.1872,33.1629,33.1791,24930.0
2017-05-15 11:20:00,40.86,41.04,40.86,41.03,85628.0,33.1791,33.3253,33.1791,33.3172,85628.0
2017-05-15 11:30:00,41.03,41.05,40.97,40.98,82625.0,33.3172,33.3334,33.2684,33.2766,82625.0
2017-05-15 11:40:00,40.99,40.99,40.88,40.94,44707.0,33.2847,33.2847,33.1954,33.2441,44707.0
2017-05-15 11:50:00,40.95,41.05,40.91,41.05,43999.0,33.2522,33.3334,33.2197,33.3334,43999.0
2017-05-15 12:00:00,41.04,41.13,41.04,41.12,66408.0,33.3253,33.3984,33.3253,33.3902,66408.0
2017-05-15 12:10:00,41.12,41.13,41.09,41.1,46218.0,33.3902,33.3984,33.3659,33.374,46218.0
2017-05-15 12:20:00,41.1,41.16,41.1,41.11,43971.0,33.374,33.4227,33.374,33.3821,43971.0
2017-05-15 12:30:00,41.11,41.16,41.09,41.13,22410.0,33.3821,33.4227,33.3659,33.3984,22410.0
2017-05-15 12:40:00,41.13,41.17,41.09,41.16,47796.0,33.3984,33.4309,33.3659,33.4227,47796.0
2017-05-15 12:50:00,41.17,41.19,41.15,41.16,30946.0,33.4309,33.4471,33.4146,33.4227,30946.0
2017-05-15 13:00:00,41.15,41.2,41.15,41.17,25095.0,33.4146,33.4552,33.4146,33.4309,25095.0
2017-05-15 13:10:00,41.17,41.26,41.17,41.2,69071.0,33.4309,33.5039,33.4309,33.4552,69071.0
2017-05-15 13:20:00,41.19,41.2,41.12,41.16,39109.0,33.4471,33.4552,33.3902,33.4227,39109.0
2017-05-15 13:30:00,41.16,41.22,41.15,41.17,23451.0,33.4227,33.4715,33.4146,33.4309,23451.0
2017-05-15 13:40:00,41.16,41.21,41.15,41.2,21848.0,33.4227,33.4633,33.4146,33.4552,21848.0
2017-05-15 13:50:00,41.21,41.24,41.19,41.23,18744.0,33.4633,33.4877,33.4471,33.4796,18744.0
2017-05-15 14:00:00,41.23,41.33,41.23,41.33,55419.0,33.4796,33.5608,33.4796,33.5608,55419.0
2017-05-15 14:10:00,41.33,41.36,41.26,41.33,90371.0,33.5608,33.5851,33.5039,33.5608,90371.0
2017-05-15 14:20:00,41.33,41.35,41.22,41.25,65080.0,33.5608,33.577,33.4715,33.4958,65080.0
2017-05-15 14:30:00,41.25,41.26,41.22,41.24,25936.0,33.4958,33.5039,33.4715,33.4877,25936.0
2017-05-15 14:40:00,41.24,41.3,41.21,41.29,108309.0,33.4877,33.5364,33.4633,33.5283,108309.0
2017-05-15 14:50:00,41.28,41.31,41.27,41.3,25446.0,33.5202,33.5445,33.5121,33.5364,25446.0
2017-05-15 15:00:00,41.3,41.34,41.28,41.29,39385.0,33.5364,33.5689,33.5202,33.5283,39385.0
2017-05-15 15:10:00,41.29,41.32,41.28,41.32,52739.0,33.5283,33.5527,33.5202,33.5527,52739.0
2017-05-15 15:20:00,41.32,41.36,41.31,41.34,69320.0,33.5527,33.5851,33.5445,33.5689,69320.0
2017-05-15 15:30:00,41.34,41.38,41.3,41.31,119513.0,33.5689,33.6014,33.5364,33.5445,119513.0
2017-05-15 15:40:00,41.31,41.4,41.31,41.39,128855.0,33.5445,33.6176,33.5445,33.6095,128855.0
2017-05-15 15:50:00,41.39,41.51,41.39,41.49,524670.0,33.6095,33.7069,33.6095,33.6907,524670.0
2017-05-16 09:30:00,41.64,41.73,41.41,41.55,67856.0,33.8125,33.8856,33.6257,33.7394,67856.0
2017-05-16 09:40:00,41.56,41.73,41.54,41.73,95482.0,33.7475,33.8856,33.7313,33.8856,95482.0
2017-05-16 09:50:00,41.73,41.8,41.66,41.67,63517.0,33.8856,33.9424,33.8287,33.8369,63517.0
2017-05-16 10:00:00,41.66,41.68,41.6,41.62,39511.0,33.8287,33.845,33.78,33.7963,39511.0
2017-05-16 10:10:00,41.62,41.71,41.59,41.66,52530.0,33.7963,33.8693,33.7719,33.8287,52530.0
2017-05-16 10:20:00,41.65,41.67,41.46,41.53,116594.0,33.8206,33.8369,33.6663,33.7232,116594.0
2017-05-16 10:30:00,41.54,41.56,41.45,41.46,58703.0,33.7313,33.7475,33.6582,33.6663,58703.0
2017-05-16 10:40:00,41.46,41.51,41.38,41.48,70306.0,33.6663,33.7069,33.6014,33.6826,70306.0
2017-05-16 10:50:00,41.48,41.52,41.4,41.43,81878.0,33.6826,33.7151,33.6176,33.642,81878.0
2017-05-16 11:00:00,41.44,41.49,41.4,41.42,77350.0,33.6501,33.6907,33.6176,33.6339,77350.0
2017-05-16 11:10:00,41.42,41.56,41.42,41.54,73515.0,33.6339,33.7475,33.6339,33.7313,73515.0
2017-05-16 11:20:00,41.54,41.6,41.52,41.55,69953.0,33.7313,33.78,33.7151,33.7394,69953.0
2017-05-16 11:30:00,41.55,41.55,41.5,41.53,46138.0,33.7394,33.7394,33.6988,33.7232,46138.0
2017-05-16 11:40:00,41.52,41.55,41.49,41.53,51744.0,33.7151,33.7394,33.6907,33.7232,51744.0
2017-05-16 11:50:00,41.53,41.54,41.48,41.5,49952.0,33.7232,33.7313,33.6826,33.6988,49952.0
2017-05-16 12:00:00,41.51,41.54,41.45,41.5,46109.0,33.7069,33.7313,33.6582,33.6988,46109.0
2017-05-16 12:10:00,41.51,41.54,41.48,41.54,36890.0,33.7069,33.7313,33.6826,33.7313,36890.0
2017-05-16 12:20:00,41.54,41.58,41.52,41.56,30351.0,33.7313,33.7638,33.7151,33.7475,30351.0
2017-05-16 12:30:00,41.57,41.57,41.53,41.56,31088.0,33.7557,33.7557,33.7232,33.7475,31088.0
2017-05-16 12:40:00,41.55,41.58,41.52,41.58,29440.0,33.7394,33.7638,33.7151,33.7638,29440.0
2017-05-16 12:50:00,41.59,41.59,41.53,41.55,37075.0,33.7719,33.7719,33.7232,33.7394,37075.0
2017-05-16 13:00:00,41.56,41.6,41.55,41.58,38579.0,33.7475,33.78,33.7394,33.7638,38579.0
2017-05-16 13:10:00,41.58,41.62,41.56,41.58,38438.0,33.7638,33.7963,33.7475,33.7638,38438.0
2017-05-16 13:20:00,41.58,41.59,41.52,41.52,28536.0,33.7638,33.7719,33.7151,33.7151,28536.0
2017-05-16 13:30:00,41.52,41.63,41.52,41.61,43170.0,33.7151,33.8044,33.7151,33.7881,43170.0
2017-05-16 13:40:00,41.6,41.61,41.53,41.6,81562.0,33.78,33.7881,33.7232,33.78,81562.0
2017-05-16 13:50:00,41.61,41.62,41.5,41.52,37923.0,33.7881,33.7963,33.6988,33.7151,37923.0
2017-05-16 14:00:00,41.52,41.54,41.5,41.52,29724.0,33.7151,33.7313,33.6988,33.7151,29724.0
2017-05-16 14:10:00,41.52,41.53,41.46,41.52,65317.0,33.7151,33.7232,33.6663,33.7151,65317.0
2017-05-16 14:20:00,41.52,41.52,41.41,41.45,61517.0,33.7151,33.7151,33.6257,33.6582,61517.0
2017-05-16 14:30:00,41.46,41.46,41.43,41.45,33017.0,33.6663,33.6663,33.642,33.6582,33017.0
2017-05-16 14:40:00,41.44,41.52,41.44,41.49,51061.0,33.6501,33.7151,33.6501,33.6907,51061.0
2017-05-16 14:50:00,41.49,41.5,41.4,41.42,43123.0,33.6907,33.6988,33.6176,33.6339,43123.0
2017-05-16 15:00:00,41.41,41.45,41.39,41.43,75194.0,33.6257,33.6582,33.6095,33.642,75194.0
2017-05-16 15:10:00,41.43,41.46,41.4,41.45,100858.0,33.642,33.6663,33.6176,33.6582,100858.0
2017-05-16 15:20:00,41.46,41.52,41.43,41.52,142873.0,33.6663,33.7151,33.642,33.7151,142873.0
2017-05-16 15:30:00,41.52,41.56,41.51,41.56,104510.0,33.7151,33.7475,33.7069,33.7475,104510.0
2017-05-16 15:40:00,41.56,41.59,41.55,41.55,142542.0,33.7475,33.7719,33.7394,33.7394,142542.0
2017-05-16 15:50:00,41.56,41.63,41.5,41.63,442476.0,33.7475,33.8044,33.6988,33.8044,442476.0
2017-05-17 09:30:00,41.25,41.25,40.94,41.0,77607.0,33.4958,33.4958,33.2441,33.2928,77607.0
2017-05-17 09:40:00,40.99,41.27,40.99,41.22,62954.0,33.2847,33.5121,33.2847,33.4715,62954.0
2017-05-17 09:50:00,41.21,41.22,40.97,41.02,83584.0,33.4633,33.4715,33.2684,33.309,83584.0
2017-05-17 10:00:00,41.01,41.03,40.77,40.87,58166.0,33.3009,33.3172,33.106,33.1872,58166.0
2017-05-17 10:10:00,40.88,41.02,40.87,41.01,45281.0,33.1954,33.309,33.1872,33.3009,45281.0
2017-05-17 10:20:00,41.0,41.0,40.83,40.85,32289.0,33.2928,33.2928,33.1548,33.171,32289.0
2017-05-17 10:30:00,40.85,41.01,40.85,40.93,79700.0,33.171,33.3009,33.171,33.236,79700.0
2017-05-17 10:40:00,40.92,41.05,40.89,41.02,57598.0,33.2278,33.3334,33.2035,33.309,57598.0
2017-05-17 10:50:00,41.01,41.01,40.65,40.73,63348.0,33.3009,33.3009,33.0086,33.0736,63348.0
2017-05-17 11:00:00,40.74,40.78,40.65,40.69,31399.0,33.0817,33.1142,33.0086,33.0411,31399.0
2017-05-17 11:10:00,40.68,40.81,40.64,40.8,38194.0,33.033,33.1385,33.0005,33.1304,38194.0
2017-05-17 11:20:00,40.8,40.86,40.74,40.74,16358.0,33.1304,33.1791,33.0817,33.0817,16358.0
2017-05-17 11:30:00,40.74,40.77,40.67,40.73,21230.0,33.0817,33.106,33.0248,33.0736,21230.0
2017-05-17 11:40:00,40.72,40.77,40.7,40.76,19127.0,33.0654,33.106,33.0492,33.0979,19127.0
2017-05-17 11:50:00,40.77,40.83,40.75,40.78,21911.0,33.106,33.1548,33.0898,33.1142,21911.0
2017-05-17 12:00:00,40.78,40.8,40.74,40.79,15705.0,33.1142,33.1304,33.0817,33.1223,15705.0
2017-05-17 12:10:00,40.78,40.78,40.71,40.71,9248.0,33.1142,33.1142,33.0573,33.0573,9248.0
2017-05-17 12:20:00,40.71,40.72,40.66,40.66,14182.0,33.0573,33.0654,33.0167,33.0167,14182.0
2017-05-17 12:30:00,40.67,40.72,40.64,40.72,17052.0,33.0248,33.0654,33.0005,33.0654,17052.0
2017-05-17 12:40:00,40.72,40.74,40.7,40.74,11708.0,33.0654,33.0817,33.0492,33.0817,11708.0
2017-05-17 12:50:00,40.73,40.79,40.71,40.79,15893.0,33.0736,33.1223,33.0573,33.1223,15893.0
2017-05-17 13:00:00,40.79,40.79,40.73,40.78,21664.0,33.1223,33.1223,33.0736,33.1142,21664.0
2017-05-17 13:10:00,40.79,40.82,40.76,40.8,21501.0,33.1223,33.1466,33.0979,33.1304,21501.0
2017-05-17 13:20:00,40.8,40.81,40.74,40.78,15457.0,33.1304,33.1385,33.0817,33.1142,15457.0
2017-05-17 13:30:00,40.78,40.82,40.74,40.77,18602.0,33.1142,33.1466,33.0817,33.106,18602.0
2017-05-17 13:40:00,40.77,40.78,40.7,40.76,16567.0,33.106,33.1142,33.0492,33.0979,16567.0
2017-05-17 13:50:00,40.76,40.76,40.68,40.69,25652.0,33.0979,33.0979,33.033,33.0411,25652.0
2017-05-17 14:00:00,40.69,40.75,40.69,40.71,30591.0,33.0411,33.0898,33.0411,33.0573,30591.0
2017-05-17 14:10:00,40.71,40.71,40.58,40.61,39259.0,33.0573,33.0573,32.9518,32.9761,39259.0
2017-05-17 14:20:00,40.61,40.63,40.46,40.47,43875.0,32.9761,32.9924,32.8543,32.8624,43875.0
2017-05-17 14:30:00,40.47,40.53,40.41,40.41,36025.0,32.8624,32.9112,32.8137,32.8137,36025.0
2017-05-17 14:40:00,40.41,40.47,40.31,40.36,42238.0,32.8137,32.8624,32.7325,32.7731,42238.0
2017-05-17 14:50:00,40.37,40.46,40.34,40.45,36051.0,32.7812,32.8543,32.7569,32.8462,36051.0
2017-05-17 15:00:00,40.44,40.49,40.43,40.45,36970.0,32.8381,32.8787,32.83,32.8462,36970.0
2017-05-17 15:10:00,40.45,40.55,40.41,40.54,57341.0,32.8462,32.9274,32.8137,32.9193,57341.0
2017-05-17 15:20:00,40.55,40.59,40.49,40.51,45524.0,32.9274,32.9599,32.8787,32.8949,45524.0
2017-05-17 15:30:00,40.51,40.57,40.5,40.52,76086.0,32.8949,32.9436,32.8868,32.903,76086.0
2017-05-17 15:40:00,40.52,40.52,40.35,40.38,105592.0,32.903,32.903,32.765,32.7894,105592.0
2017-05-17 15:50:00,40.37,40.38,40.3,40.35,340572.0,32.7812,32.7894,32.7244,32.765,340572.0
2017-05-18 09:30:00,40.12,40.84,39.69,39.85,290941.0,32.5782,33.1629,32.2291,32.359,290941.0
2017-05-18 09:40:00,39.86,40.12,39.76,40.01,184915.0,32.3671,32.5782,32.2859,32.4889,184915.0
2017-05-18 09:50:00,40.01,40.13,39.99,40.08,73607.0,32.4889,32.5863,32.4727,32.5457,73607.0
2017-05-18 10:00:00,40.08,40.31,40.04,40.27,89903.0,32.5457,32.7325,32.5133,32.7,89903.0
2017-05-18 10:10:00,40.27,40.43,40.27,40.42,107061.0,32.7,32.83,32.7,32.8218,107061.0
2017-05-18 10:20:00,40.43,40.43,40.24,40.38,57039.0,32.83,32.83,32.6757,32.7894,57039.0
2017-05-18 10:30:00,40.39,40.66,40.38,40.59,61927.0,32.7975,33.0167,32.7894,32.9599,61927.0
2017-05-18 10:40:00,40.57,40.65,40.5,40.65,37056.0,32.9436,33.0086,32.8868,33.0086,37056.0
2017-05-18 10:50:00,40.65,40.79,40.61,40.75,120761.0,33.0086,33.1223,32.9761,33.0898,120761.0
2017-05-18 11:00:00,40.75,40.79,40.66,40.78,49027.0,33.0898,33.1223,33.0167,33.1142,49027.0
2017-05-18 11:10:00,40.78,40.83,40.67,40.7,52057.0,33.1142,33.1548,33.0248,33.0492,52057.0
2017-05-18 11:20:00,40.7,40.81,40.65,40.66,86623.0,33.0492,33.1385,33.0086,33.0167,86623.0
2017-05-18 11:30:00,40.67,40.69,40.46,40.46,81169.0,33.0248,33.0411,32.8543,32.8543,81169.0
2017-05-18 11:40:00,40.47,40.47,40.32,40.43,40358.0,32.8624,32.8624,32.7406,32.83,40358.0
2017-05-18 11:50:00,40.43,40.44,40.29,40.31,47153.0,32.83,32.8381,32.7163,32.7325,47153.0
2017-05-18 12:00:00,40.31,40.33,40.21,40.23,124760.0,32.7325,32.7488,32.6513,32.6676,124760.0
2017-05-18 12:10:00,40.23,40.33,40.23,40.29,56424.0,32.6676,32.7488,32.6676,32.7163,56424.0
2017-05-18 12:20:00,40.28,40.43,40.28,40.4,59211.0,32.7082,32.83,32.7082,32.8056,59211.0
2017-05-18 12:30:00,40.4,40.44,40.29,40.31,64065.0,32.8056,32.8381,32.7163,32.7325,64065.0
2017-05-18 12:40:00,40.32,40.33,40.21,40.22,145799.0,32.7406,32.7488,32.6513,32.6594,145799.0
2017-05-18 12:50:00,40.22,40.23,40.15,40.23,68687.0,32.6594,32.6676,32.6026,32.6676,68687.0
2017-05-18 13:00:00,40.22,40.27,40.19,40.19,49356.0,32.6594,32.7,32.6351,32.6351,49356.0
2017-05-18 13:10:00,40.2,40.31,40.2,40.28,75994.0,32.6432,32.7325,32.6432,32.7082,75994.0
2017-05-18 13:20:00,40.29,40.31,40.25,40.25,46183.0,32.7163,32.7325,32.6838,32.6838,46183.0
2017-05-18 13:30:00,40.25,40.25,40.15,40.2,59818.0,32.6838,32.6838,32.6026,32.6432,59818.0
2017-05-18 13:40:00,40.21,40.23,40.1,40.14,54687.0,32.6513,32.6676,32.562,32.5945,54687.0
2017-05-18 13:50:00,40.14,40.32,40.11,40.29,51587.0,32.5945,32.7406,32.5701,32.7163,51587.0
2017-05-18 14:00:00,40.29,40.49,40.29,40.48,81801.0,32.7163,32.8787,32.7163,32.8706,81801.0
2017-05-18 14:10:00,40.47,40.48,40.4,40.43,51014.0,32.8624,32.8706,32.8056,32.83,51014.0
2017-05-18 14:20:00,40.43,40.52,40.43,40.5,65850.0,32.83,32.903,32.83,32.8868,65850.0
2017-05-18 14:30:00,40.5,40.56,40.48,40.5,55882.0,32.8868,32.9355,32.8706,32.8868,55882.0
2017-05-18 14:40:00,40.51,40.52,40.4,40.44,51359.0,32.8949,32.903,32.8056,32.8381,51359.0
2017-05-18 14:50:00,40.45,40.45,40.31,40.32,55370.0,32.8462,32.8462,32.7325,32.7406,55370.0
2017-05-18 15:00:00,40.32,40.34,40.26,40.34,63730.0,32.7406,32.7569,32.6919,32.7569,63730.0
2017-05-18 15:10:00,40.34,40.35,40.21,40.27,79819.0,32.7569,32.765,32.6513,32.7,79819.0
2017-05-18 15:20:00,40.27,40.31,40.22,40.26,77650.0,32.7,32.7325,32.6594,32.6919,77650.0
2017-05-18 15:30:00,40.26,40.28,40.18,40.26,117332.0,32.6919,32.7082,32.627,32.6919,117332.0
2017-05-18 15:40:00,40.26,40.29,40.18,40.28,113004.0,32.6919,32.7163,32.627,32.7082,113004.0
2017-05-18 15:50:00,40.28,40.29,40.15,40.16,278609.0,32.7082,32.7163,32.6026,32.6107,278609.0
2017-05-19 09:30:00,40.42,40.54,40.27,40.43,159083.0,32.8218,32.9193,32.7,32.83,159083.0
2017-05-19 09:40:00,40.44,40.46,40.03,40.08,106064.0,32.8381,32.8543,32.5051,32.5457,106064.0
2017-05-19 09:50:00,40.08,40.11,39.89,39.9,67804.0,32.5457,32.5701,32.3915,32.3996,67804.0
2017-05-19 10:00:00,39.9,39.94,39.84,39.94,75146.0,32.3996,32.4321,32.3509,32.4321,75146.0
2017-05-19 10:10:00,39.94,39.97,39.86,39.87,124379.0,32.4321,32.4564,32.3671,32.3752,124379.0
2017-05-19 10:20:00,39.87,40.0,39.86,39.92,146529.0,32.3752,32.4808,32.3671,32.4158,146529.0
2017-05-19 10:30:00,39.93,39.94,39.85,39.91,220539.0,32.4239,32.4321,32.359,32.4077,220539.0
2017-05-19 10:40:00,39.91,39.94,39.86,39.9,61703.0,32.4077,32.4321,32.3671,32.3996,61703.0
2017-05-19 10:50:00,39.9,39.92,39.86,39.9,49475.0,32.3996,32.4158,32.3671,32.3996,49475.0
2017-05-19 11:00:00,39.9,39.92,39.85,39.85,57344.0,32.3996,32.4158,32.359,32.359,57344.0
2017-05-19 11:10:00,39.84,39.91,39.81,39.87,41530.0,32.3509,32.4077,32.3265,32.3752,41530.0
2017-05-19 11:20:00,39.86,39.91,39.85,39.89,39835.0,32.3671,32.4077,32.359,32.3915,39835.0
2017-05-19 11:30:00,39.89,39.9,39.77,39.82,40046.0,32.3915,32.3996,32.294,32.3346,40046.0
2017-05-19 11:40:00,39.83,39.84,39.76,39.79,30666.0,32.3427,32.3509,32.2859,32.3103,30666.0
2017-05-19 11:50:00,39.78,39.8,39.71,39.78,34387.0,32.3021,32.3184,32.2453,32.3021,34387.0
2017-05-19 12:00:00,39.79,39.81,39.77,39.79,21417.0,32.3103,32.3265,32.294,32.3103,21417.0
2017-05-19 12:10:00,39.79,39.85,39.79,39.83,24654.0,32.3103,32.359,32.3103,32.3427,24654.0
2017-05-19 12:20:00,39.83,39.87,39.81,39.83,23819.0,32.3427,32.3752,32.3265,32.3427,23819.0
2017-05-19 12:30:00,39.84,39.91,39.84,39.88,22455.0,32.3509,32.4077,32.3509,32.3833,22455.0
2017-05-19 12:40:00,39.88,39.92,39.86,39.89,33370.0,32.3833,32.4158,32.3671,32.3915,33370.0
2017-05-19 12:50:00,39.89,39.91,39.85,39.87,29690.0,32.3915,32.4077,32.359,32.3752,29690.0
2017-05-19 13:00:00,39.88,39.9,39.81,39.82,24440.0,32.3833,32.3996,32.3265,32.3346,24440.0
2017-05-19 13:10:00,39.82,39.88,39.8,39.83,22785.0,32.3346,32.3833,32.3184,32.3427,22785.0
2017-05-19 13:20:00,39.84,39.85,39.78,39.8,24404.0,32.3509,32.359,32.3021,32.3184,24404.0
2017-05-19 13:30:00,39.81,39.81,39.75,39.79,27583.0,32.3265,32.3265,32.2778,32.3103,27583.0
2017-05-19 13:40:00,39.78,39.79,39.76,39.77,20409.0,32.3021,32.3103,32.2859,32.294,20409.0
2017-05-19 13:50:00,39.76,39.78,39.73,39.76,40596.0,32.2859,32.3021,32.2615,32.2859,40596.0
2017-05-19 14:00:00,39.76,39.77,39.71,39.73,40545.0,32.2859,32.294,32.2453,32.2615,40545.0
2017-05-19 14:10:00,39.73,39.75,39.72,39.73,39028.0,32.2615,32.2778,32.2534,32.2615,39028.0
2017-05-19 14:20:00,39.73,39.76,39.71,39.75,34082.0,32.2615,32.2859,32.2453,32.2778,34082.0
2017-05-19 14:30:00,39.74,39.8,39.72,39.79,49967.0,32.2697,32.3184,32.2534,32.3103,49967.0
2017-05-19 14:40:00,39.79,39.81,39.73,39.74,48226.0,32.3103,32.3265,32.2615,32.2697,48226.0
2017-05-19 14:50:00,39.74,39.78,39.73,39.73,37636.0,32.2697,32.3021,32.2615,32.2615,37636.0
2017-05-19 15:00:00,39.73,39.75,39.61,39.62,59888.0,32.2615,32.2778,32.1641,32.1722,59888.0
2017-05-19 15:10:00,39.63,39.66,39.57,39.58,100653.0,32.1803,32.2047,32.1316,32.1397,100653.0
2017-05-19 15:20:00,39.59,39.65,39.57,39.57,73903.0,32.1479,32.1966,32.1316,32.1316,73903.0
2017-05-19 15:30:00,39.56,39.61,39.52,39.59,92625.0,32.1235,32.1641,32.091,32.1479,92625.0
2017-05-19 15:40:00,39.59,39.6,39.49,39.52,112309.0,32.1479,32.156,32.0667,32.091,112309.0
2017-05-19 15:50:00,39.52,39.59,39.5,39.53,241909.0,32.091,32.1479,32.0748,32.0991,241909.0
2017-05-22 09:30:00,39.63,39.96,39.6,39.83,81221.0,32.1803,32.4483,32.156,32.3427,81221.0
2017-05-22 09:40:00,39.82,40.08,39.82,39.96,71979.0,32.3346,32.5457,32.3346,32.4483,71979.0
2017-05-22 09:50:00,39.96,40.1,39.82,39.89,174227.0,32.4483,32.562,32.3346,32.3915,174227.0
2017-05-22 10:00:00,39.85,39.96,39.83,39.89,28713.0,32.359,32.4483,32.3427,32.3915,28713.0
2017-05-22 10:10:00,39.88,39.92,39.84,39.91,59086.0,32.3833,32.4158,32.3509,32.4077,59086.0
2017-05-22 10:20:00,39.91,39.92,39.74,39.77,55036.0,32.4077,32.4158,32.2697,32.294,55036.0
2017-05-22 10:30:00,39.77,39.79,39.68,39.76,57683.0,32.294,32.3103,32.2209,32.2859,57683.0
2017-05-22 10:40:00,39.77,39.77,39.66,39.66,47851.0,32.294,32.294,32.2047,32.2047,47851.0
2017-05-22 10:50:00,39.65,39.75,39.62,39.69,49653.0,32.1966,32.2778,32.1722,32.2291,49653.0
2017-05-22 11:00:00,39.68,39.71,39.65,39.69,44751.0,32.2209,32.2453,32.1966,32.2291,44751.0
2017-05-22 11:10:00,39.69,39.81,39.69,39.77,88743.0,32.2291,32.3265,32.2291,32.294,88743.0
2017-05-22 11:20:00,39.77,39.78,39.66,39.7,87433.0,32.294,32.3021,32.2047,32.2372,87433.0
2017-05-22 11:30:00,39.69,39.81,39.68,39.8,62253.0,32.2291,32.3265,32.2209,32.3184,62253.0
2017-05-22 11:40:00,39.8,39.8,39.6,39.6,49861.0,32.3184,32.3184,32.156,32.156,49861.0
2017-05-22 11:50:00,39.6,39.74,39.59,39.73,58234.0,32.156,32.2697,32.1479,32.2615,58234.0
2017-05-22 12:00:00,39.73,39.74,39.66,39.66,57492.0,32.2615,32.2697,32.2047,32.2047,57492.0
2017-05-22 12:10:00,39.66,39.86,39.65,39.82,89966.0,32.2047,32.3671,32.1966,32.3346,89966.0
2017-05-22 12:20:00,39.81,39.91,39.81,39.9,46193.0,32.3265,32.4077,32.3265,32.3996,46193.0
2017-05-22 12:30:00,39.89,39.96,39.84,39.94,56865.0,32.3915,32.4483,32.3509,32.4321,56865.0
2017-05-22 12:40:00,39.93,40.03,39.93,40.03,47206.0,32.4239,32.5051,32.4239,32.5051,47206.0
2017-05-22 12:50:00,40.03,40.04,39.97,39.97,34988.0,32.5051,32.5133,32.4564,32.4564,34988.0
2017-05-22 13:00:00,39.97,39.99,39.95,39.96,34231.0,32.4564,32.4727,32.4402,32.4483,34231.0
2017-05-22 13:10:00,39.97,40.0,39.93,39.93,36330.0,32.4564,32.4808,32.4239,32.4239,36330.0
2017-05-22 13:20:00,39.93,39.94,39.91,39.93,34845.0,32.4239,32.4321,32.4077,32.4239,34845.0
2017-05-22 13:30:00,39.93,39.94,39.89,39.91,44087.0,32.4239,32.4321,32.3915,32.4077,44087.0
2017-05-22 13:40:00,39.9,39.9,39.84,39.85,40411.0,32.3996,32.3996,32.3509,32.359,40411.0
2017-05-22 13:50:00,39.86,39.86,39.81,39.83,36902.0,32.3671,32.3671,32.3265,32.3427,36902.0
2017-05-22 14:00:00,39.83,39.89,39.81,39.89,36268.0,32.3427,32.3915,32.3265,32.3915,36268.0
2017-05-22 14:10:00,39.89,39.94,39.87,39.94,39287.0,32.3915,32.4321,32.3752,32.4321,39287.0
2017-05-22 14:20:00,39.94,39.99,39.9,39.94,43971.0,32.4321,32.4727,32.3996,32.4321,43971.0
2017-05-22 14:30:00,39.94,39.95,39.89,39.95,50549.0,32.4321,32.4402,32.3915,32.4402,50549.0
2017-05-22 14:40:00,39.95,40.0,39.93,40.0,53631.0,32.4402,32.4808,32.4239,32.4808,53631.0
2017-05-22 14:50:00,40.0,40.0,39.88,39.89,56688.0,32.4808,32.4808,32.3833,32.3915,56688.0
2017-05-22 15:00:00,39.89,39.95,39.85,39.95,87146.0,32.3915,32.4402,32.359,32.4402,87146.0
2017-05-22 15:10:00,39.96,39.98,39.89,39.89,77029.0,32.4483,32.4645,32.3915,32.3915,77029.0
2017-05-22 15:20:00,39.9,39.99,39.88,39.99,102646.0,32.3996,32.4727,32.3833,32.4727,102646.0
2017-05-22 15:30:00,39.98,40.05,39.96,39.99,114049.0,32.4645,32.5214,32.4483,32.4727,114049.0
2017-05-22 15:40:00,40.0,40.05,39.99,40.04,146487.0,32.4808,32.5214,32.4727,32.5133,146487.0
2017-05-22 15:50:00,40.04,40.06,39.96,39.99,293246.0,32.5133,32.5295,32.4483,32.4727,293246.0
2017-05-23 09:30:00,40.18,40.22,39.74,39.78,56044.0,32.627,32.6594,32.2697,32.3021,56044.0
2017-05-23 09:40:00,39.79,39.8,39.51,39.57,139384.0,32.3103,32.3184,32.0829,32.1316,139384.0
2017-05-23 09:50:00,39.59,39.69,39.54,39.69,101797.0,32.1479,32.2291,32.1073,32.2291,101797.0
2017-05-23 10:00:00,39.7,39.7,39.59,39.65,32844.0,32.2372,32.2372,32.1479,32.1966,32844.0
2017-05-23 10:10:00,39.65,39.65,39.56,39.56,27759.0,32.1966,32.1966,32.1235,32.1235,27759.0
2017-05-23 10:20:00,39.55,39.62,39.54,39.58,37491.0,32.1154,32.1722,32.1073,32.1397,37491.0
2017-05-23 10:30:00,39.59,39.59,39.5,39.5,31127.0,32.1479,32.1479,32.0748,32.0748,31127.0
2017-05-23 10:40:00,39.51,39.57,39.5,39.56,35352.0,32.0829,32.1316,32.0748,32.1235,35352.0
2017-05-23 10:50:00,39.55,39.58,39.52,39.56,30307.0,32.1154,32.1397,32.091,32.1235,30307.0
2017-05-23 11:00:00,39.55,39.59,39.54,39.59,34914.0,32.1154,32.1479,32.1073,32.1479,34914.0
2017-05-23 11:10:00,39.59,39.6,39.52,39.54,75458.0,32.1479,32.156,32.091,32.1073,75458.0
2017-05-23 11:20:00,39.55,39.61,39.54,39.57,29973.0,32.1154,32.1641,32.1073,32.1316,29973.0
2017-05-23 11:30:00,39.57,39.61,39.56,39.56,64183.0,32.1316,32.1641,32.1235,32.1235,64183.0
2017-05-23 11:40:00,39.57,39.6,39.55,39.58,74173.0,32.1316,32.156,32.1154,32.1397,74173.0
2017-05-23 11:50:00,39.59,39.63,39.53,39.56,130813.0,32.1479,32.1803,32.0991,32.1235,130813.0
2017-05-23 12:00:00,39.57,39.61,39.54,39.59,49958.0,32.1316,32.1641,32.1073,32.1479,49958.0
2017-05-23 12:10:00,39.58,39.59,39.53,39.54,41113.0,32.1397,32.1479,32.0991,32.1073,41113.0
2017-05-23 12:20:00,39.53,39.54,39.42,39.46,46476.0,32.0991,32.1073,32.0098,32.0423,46476.0
2017-05-23 12:30:00,39.46,39.53,39.46,39.51,31093.0,32.0423,32.0991,32.0423,32.0829,31093.0
2017-05-23 12:40:00,39.51,39.51,39.41,39.42,52343.0,32.0829,32.0829,32.0017,32.0098,52343.0
2017-05-23 12:50:00,39.43,39.43,39.33,39.35,54499.0,32.0179,32.0179,31.9367,31.953,54499.0
2017-05-23 13:00:00,39.35,39.37,39.29,39.35,69423.0,31.953,31.9692,31.9043,31.953,69423.0
2017-05-23 13:10:00,39.35,39.4,39.33,39.37,57768.0,31.953,31.9936,31.9367,31.9692,57768.0
2017-05-23 13:20:00,39.37,39.38,39.32,39.34,78765.0,31.9692,31.9773,31.9286,31.9449,78765.0
2017-05-23 13:30:00,39.34,39.36,39.32,39.33,32357.0,31.9449,31.9611,31.9286,31.9367,32357.0
2017-05-23 13:40:00,39.33,39.34,39.28,39.29,35958.0,31.9367,31.9449,31.8961,31.9043,35958.0
2017-05-23 13:50:00,39.29,39.33,39.27,39.29,37281.0,31.9043,31.9367,31.888,31.9043,37281.0
2017-05-23 14:00:00,39.28,39.39,39.28,39.39,63305.0,31.8961,31.9855,31.8961,31.9855,63305.0
2017-05-23 14:10:00,39.38,39.41,39.37,39.38,39811.0,31.9773,32.0017,31.9692,31.9773,39811.0
2017-05-23 14:20:00,39.38,39.38,39.34,39.38,29824.0,31.9773,31.9773,31.9449,31.9773,29824.0
2017-05-23 14:30:00,39.38,39.42,39.37,39.39,49574.0,31.9773,32.0098,31.9692,31.9855,49574.0
2017-05-23 14:40:00,39.4,39.48,39.38,39.46,56153.0,31.9936,32.0585,31.9773,32.0423,56153.0
2017-05-23 14:50:00,39.47,39.5,39.44,39.49,45405.0,32.0504,32.0748,32.0261,32.0667,45405.0
2017-05-23 15:00:00,39.48,39.5,39.47,39.48,46189.0,32.0585,32.0748,32.0504,32.0585,46189.0
2017-05-23 15:10:00,39.48,39.49,39.43,39.46,80309.0,32.0585,32.0667,32.0179,32.0423,80309.0
2017-05-23 15:20:00,39.47,39.5,39.43,39.49,72831.0,32.0504,32.0748,32.0179,32.0667,72831.0
2017-05-23 15:30:00,39.49,39.52,39.47,39.5,180486.0,32.0667,32.091,32.0504,32.0748,180486.0
2017-05-23 15:40:00,39.5,39.51,39.49,39.51,84787.0,32.0748,32.0829,32.0667,32.0829,84787.0
2017-05-23 15:50:00,39.5,39.51,39.46,39.49,345832.0,32.0748,32.0829,32.0423,32.0667,345832.0
2017-05-24 09:30:00,39.74,39.88,39.21,39.41,282777.0,32.2697,32.3833,31.8393,32.0017,282777.0
2017-05-24 09:40:00,39.41,39.44,39.17,39.17,138893.0,32.0017,32.0261,31.8068,31.8068,138893.0
2017-05-24 09:50:00,39.19,39.2,39.07,39.12,206036.0,31.8231,31.8312,31.7256,31.7662,206036.0
2017-05-24 10:00:00,39.12,39.2,39.06,39.19,323469.0,31.7662,31.8312,31.7175,31.8231,323469.0
2017-05-24 10:10:00,39.19,39.2,39.11,39.17,104418.0,31.8231,31.8312,31.7581,31.8068,104418.0
2017-05-24 10:20:00,39.17,39.19,39.08,39.14,116112.0,31.8068,31.8231,31.7337,31.7825,116112.0
2017-05-24 10:30:00,39.14,39.21,39.1,39.1,191725.0,31.7825,31.8393,31.75,31.75,191725.0
2017-05-24 10:40:00,39.1,39.2,39.08,39.18,176827.0,31.75,31.8312,31.7337,31.8149,176827.0
2017-05-24 10:50:00,39.18,39.19,39.11,39.15,92948.0,31.8149,31.8231,31.7581,31.7906,92948.0
2017-05-24 11:00:00,39.15,39.21,39.14,39.2,95747.0,31.7906,31.8393,31.7825,31.8312,95747.0
2017-05-24 11:10:00,39.2,39.26,39.16,39.19,186680.0,31.8312,31.8799,31.7987,31.8231,186680.0
2017-05-24 11:20:00,39.19,39.2,39.15,39.2,108860.0,31.8231,31.8312,31.7906,31.8312,108860.0
2017-05-24 11:30:00,39.2,39.21,39.17,39.21,122126.0,31.8312,31.8393,31.8068,31.8393,122126.0
2017-05-24 11:40:00,39.21,39.21,39.19,39.21,64126.0,31.8393,31.8393,31.8231,31.8393,64126.0
2017-05-24 11:50:00,39.21,39.48,39.19,39.48,197696.0,31.8393,32.0585,31.8231,32.0585,197696.0
2017-05-24 12:00:00,39.48,39.61,39.48,39.57,114543.0,32.0585,32.1641,32.0585,32.1316,114543.0
2017-05-24 12:10:00,39.57,39.57,39.47,39.5,68021.0,32.1316,32.1316,32.0504,32.0748,68021.0
2017-05-24 12:20:00,39.49,39.59,39.49,39.51,48971.0,32.0667,32.1479,32.0667,32.0829,48971.0
2017-05-24 12:30:00,39.52,39.53,39.43,39.44,56692.0,32.091,32.0991,32.0179,32.0261,56692.0
2017-05-24 12:40:00,39.44,39.47,39.41,39.44,67030.0,32.0261,32.0504,32.0017,32.0261,67030.0
2017-05-24 12:50:00,39.44,39.48,39.41,39.43,35934.0,32.0261,32.0585,32.0017,32.0179,35934.0
2017-05-24 13:00:00,39.43,39.5,39.42,39.47,54866.0,32.0179,32.0748,32.0098,32.0504,54866.0
2017-05-24 13:10:00,39.48,39.52,39.47,39.5,80651.0,32.0585,32.091,32.0504,32.0748,80651.0
2017-05-24 13:20:00,39.5,39.6,39.48,39.59,139593.0,32.0748,32.156,32.0585,32.1479,139593.0
2017-05-24 13:30:00,39.59,39.61,39.51,39.55,98343.0,32.1479,32.1641,32.0829,32.1154,98343.0
2017-05-24 13:40:00,39.55,39.55,39.47,39.49,87895.0,32.1154,32.1154,32.0504,32.0667,87895.0
2017-05-24 13:50:00,39.48,39.51,39.47,39.49,57920.0,32.0585,32.0829,32.0504,32.0667,57920.0
2017-05-24 14:00:00,39.48,39.5,39.38,39.49,95113.0,32.0585,32.0748,31.9773,32.0667,95113.0
2017-05-24 14:10:00,39.48,39.52,39.47,39.51,109128.0,32.0585,32.091,32.0504,32.0829,109128.0
2017-05-24 14:20:00,39.51,39.53,39.45,39.51,102209.0,32.0829,32.0991,32.0342,32.0829,102209.0
2017-05-24 14:30:00,39.5,39.52,39.47,39.49,87528.0,32.0748,32.091,32.0504,32.0667,87528.0
2017-05-24 14:40:00,39.49,39.51,39.43,39.43,49430.0,32.0667,32.0829,32.0179,32.0179,49430.0
2017-05-24 14:50:00,39.43,39.45,39.37,39.41,79407.0,32.0179,32.0342,31.9692,32.0017,79407.0
2017-05-24 15:00:00,39.41,39.41,39.29,39.3,112093.0,32.0017,32.0017,31.9043,31.9124,112093.0
2017-05-24 15:10:00,39.3,39.31,39.19,39.26,243223.0,31.9124,31.9205,31.8231,31.8799,243223.0
2017-05-24 15:20:00,39.26,39.43,39.24,39.4,205041.0,31.8799,32.0179,31.8637,31.9936,205041.0
2017-05-24 15:30:00,39.4,39.44,39.34,39.4,242940.0,31.9936,32.0261,31.9449,31.9936,242940.0
2017-05-24 15:40:00,39.4,39.5,39.4,39.48,277988.0,31.9936,32.0748,31.9936,32.0585,277988.0
2017-05-24 15:50:00,39.48,39.69,39.44,39.56,1031817.0,32.0585,32.2291,32.0261,32.1235,1031817.0
2017-05-25 09:30:00,40.0,40.53,39.46,39.73,581079.0,32.4808,32.9112,32.0423,32.2615,581079.0
2017-05-25 09:40:00,39.7,40.19,39.57,40.19,397273.0,32.2372,32.6351,32.1316,32.6351,397273.0
2017-05-25 09:50:00,40.2,40.57,40.16,40.48,406965.0,32.6432,32.9436,32.6107,32.8706,406965.0
2017-05-25 10:00:00,40.48,40.83,40.47,40.82,271942.0,32.8706,33.1548,32.8624,33.1466,271942.0
2017-05-25 10:10:00,40.83,40.84,40.58,40.7,175939.0,33.1548,33.1629,32.9518,33.0492,175939.0
2017-05-25 10:20:00,40.72,40.72,40.51,40.52,102399.0,33.0654,33.0654,32.8949,32.903,102399.0
2017-05-25 10:30:00,40.51,40.7,40.5,40.66,90511.0,32.8949,33.0492,32.8868,33.0167,90511.0
2017-05-25 10:40:00,40.66,40.66,40.52,40.53,85448.0,33.0167,33.0167,32.903,32.9112,85448.0
2017-05-25 10:50:00,40.51,40.6,40.5,40.51,94406.0,32.8949,32.968,32.8868,32.8949,94406.0
2017-05-25 11:00:00,40.51,40.54,40.42,40.52,117123.0,32.8949,32.9193,32.8218,32.903,117123.0
2017-05-25 11:10:00,40.51,40.68,40.41,40.68,216338.0,32.8949,33.033,32.8137,33.033,216338.0
2017-05-25 11:20:00,40.68,40.84,40.52,40.82,153829.0,33.033,33.1629,32.903,33.1466,153829.0
2017-05-25 11:30:00,40.82,40.92,40.75,40.81,165944.0,33.1466,33.2278,33.0898,33.1385,165944.0
2017-05-25 11:40:00,40.82,40.93,40.76,40.83,104861.0,33.1466,33.236,33.0979,33.1548,104861.0
2017-05-25 11:50:00,40.83,40.9,40.75,40.77,70124.0,33.1548,33.2116,33.0898,33.106,70124.0
2017-05-25 12:00:00,40.77,40.78,40.61,40.65,68063.0,33.106,33.1142,32.9761,33.0086,68063.0
2017-05-25 12:10:00,40.67,40.67,40.53,40.65,56867.0,33.0248,33.0248,32.9112,33.0086,56867.0
2017-05-25 12:20:00,40.64,40.7,40.59,40.62,41451.0,33.0005,33.0492,32.9599,32.9842,41451.0
2017-05-25 12:30:00,40.61,40.69,40.56,40.66,48638.0,32.9761,33.0411,32.9355,33.0167,48638.0
2017-05-25 12:40:00,40.67,40.67,40.46,40.52,67762.0,33.0248,33.0248,32.8543,32.903,67762.0
2017-05-25 12:50:00,40.52,40.64,40.52,40.62,68338.0,32.903,33.0005,32.903,32.9842,68338.0
2017-05-25 13:00:00,40.61,40.8,40.61,40.73,71670.0,32.9761,33.1304,32.9761,33.0736,71670.0
2017-05-25 13:10:00,40.73,40.98,40.69,40.92,72538.0,33.0736,33.2766,33.0411,33.2278,72538.0
2017-05-25 13:20:00,40.92,40.99,40.92,40.95,51358.0,33.2278,33.2847,33.2278,33.2522,51358.0
2017-05-25 13:30:00,40.95,41.1,40.91,41.08,114835.0,33.2522,33.374,33.2197,33.3578,114835.0
2017-05-25 13:40:00,41.08,41.26,41.05,41.17,124869.0,33.3578,33.5039,33.3334,33.4309,124869.0
2017-05-25 13:50:00,41.17,41.3,41.02,41.05,210788.0,33.4309,33.5364,33.309,33.3334,210788.0
2017-05-25 14:00:00,41.05,41.07,40.97,41.05,91216.0,33.3334,33.3496,33.2684,33.3334,91216.0
2017-05-25 14:10:00,41.05,41.06,40.88,40.97,65189.0,33.3334,33.3415,33.1954,33.2684,65189.0
2017-05-25 14:20:00,40.98,41.0,40.88,40.9,102239.0,33.2766,33.2928,33.1954,33.2116,102239.0
2017-05-25 14:30:00,40.9,41.01,40.88,40.96,100238.0,33.2116,33.3009,33.1954,33.2603,100238.0
2017-05-25 14:40:00,40.97,41.08,40.91,41.01,105153.0,33.2684,33.3578,33.2197,33.3009,105153.0
2017-05-25 14:50:00,41.01,41.1,41.0,41.07,86806.0,33.3009,33.374,33.2928,33.3496,86806.0
2017-05-25 15:00:00,41.07,41.14,41.05,41.08,126168.0,33.3496,33.4065,33.3334,33.3578,126168.0
2017-05-25 15:10:00,41.07,41.08,40.91,40.94,167394.0,33.3496,33.3578,33.2197,33.2441,167394.0
2017-05-25 15:20:00,40.94,40.96,40.86,40.93,121455.0,33.2441,33.2603,33.1791,33.236,121455.0
2017-05-25 15:30:00,40.93,40.97,40.89,40.91,136695.0,33.236,33.2684,33.2035,33.2197,136695.0
2017-05-25 15:40:00,40.91,41.0,40.9,40.91,196835.0,33.2197,33.2928,33.2116,33.2197,196835.0
2017-05-25 15:50:00,40.91,41.0,40.9,40.96,408981.0,33.2197,33.2928,33.2116,33.2603,408981.0
2017-05-26 09:30:00,41.19,41.19,40.22,40.24,173759.0,33.4471,33.4471,32.6594,32.6757,173759.0
2017-05-26 09:40:00,40.24,40.39,40.14,40.32,92823.0,32.6757,32.7975,32.5945,32.7406,92823.0
2017-05-26 09:50:00,40.32,40.42,40.29,40.39,119617.0,32.7406,32.8218,32.7163,32.7975,119617.0
2017-05-26 10:00:00,40.39,40.4,40.26,40.3,178212.0,32.7975,32.8056,32.6919,32.7244,178212.0
2017-05-26 10:10:00,40.3,40.3,40.12,40.19,156022.0,32.7244,32.7244,32.5782,32.6351,156022.0
2017-05-26 10:20:00,40.19,40.26,40.1,40.2,109843.0,32.6351,32.6919,32.562,32.6432,109843.0
2017-05-26 10:30:00,40.2,40.45,40.2,40.41,93588.0,32.6432,32.8462,32.6432,32.8137,93588.0
2017-05-26 10:40:00,40.41,40.43,40.31,40.31,46392.0,32.8137,32.83,32.7325,32.7325,46392.0
2017-05-26 10:50:00,40.32,40.41,40.31,40.39,87035.0,32.7406,32.8137,32.7325,32.7975,87035.0
2017-05-26 11:00:00,40.38,40.44,40.36,40.44,67556.0,32.7894,32.8381,32.7731,32.8381,67556.0
2017-05-26 11:10:00,40.44,40.46,40.41,40.44,58661.0,32.8381,32.8543,32.8137,32.8381,58661.0
2017-05-26 11:20:00,40.43,40.48,40.42,40.45,70290.0,32.83,32.8706,32.8218,32.8462,70290.0
2017-05-26 11:30:00,40.46,40.49,40.39,40.44,56856.0,32.8543,32.8787,32.7975,32.8381,56856.0
2017-05-26 11:40:00,40.44,40.44,40.4,40.43,39117.0,32.8381,32.8381,32.8056,32.83,39117.0
2017-05-26 11:50:00,40.42,40.43,40.4,40.42,25836.0,32.8218,32.83,32.8056,32.8218,25836.0
2017-05-26 12:00:00,40.42,40.43,40.4,40.41,31713.0,32.8218,32.83,32.8056,32.8137,31713.0
2017-05-26 12:10:00,40.41,40.44,40.38,40.4,43266.0,32.8137,32.8381,32.7894,32.8056,43266.0
2017-05-26 12:20:00,40.4,40.45,40.36,40.39,84836.0,32.8056,32.8462,32.7731,32.7975,84836.0
2017-05-26 12:30:00,40.4,40.45,40.38,40.45,34942.0,32.8056,32.8462,32.7894,32.8462,34942.0
2017-05-26 12:40:00,40.45,40.45,40.38,40.4,57353.0,32.8462,32.8462,32.7894,32.8056,57353.0
2017-05-26 12:50:00,40.39,40.44,40.39,40.4,70897.0,32.7975,32.8381,32.7975,32.8056,70897.0
2017-05-26 13:00:00,40.4,40.42,40.33,40.4,44221.0,32.8056,32.8218,32.7488,32.8056,44221.0
2017-05-26 13:10:00,40.4,40.43,40.35,40.36,37331.0,32.8056,32.83,32.765,32.7731,37331.0
2017-05-26 13:20:00,40.34,40.36,40.31,40.34,25060.0,32.7569,32.7731,32.7325,32.7569,25060.0
2017-05-26 13:30:00,40.34,40.35,40.31,40.31,42823.0,32.7569,32.765,32.7325,32.7325,42823.0
2017-05-26 13:40:00,40.31,40.33,40.26,40.26,50572.0,32.7325,32.7488,32.6919,32.6919,50572.0
2017-05-26 13:50:00,40.27,40.38,40.27,40.38,59625.0,32.7,32.7894,32.7,32.7894,59625.0
2017-05-26 14:00:00,40.37,40.38,40.32,40.37,51040.0,32.7812,32.7894,32.7406,32.7812,51040.0
2017-05-26 14:10:00,40.37,40.43,40.36,40.4,59339.0,32.7812,32.83,32.7731,32.8056,59339.0
2017-05-26 14:20:00,40.4,40.42,40.37,40.39,52231.0,32.8056,32.8218,32.7812,32.7975,52231.0
2017-05-26 14:30:00,40.39,40.39,40.32,40.34,66808.0,32.7975,32.7975,32.7406,32.7569,66808.0
2017-05-26 14:40:00,40.34,40.34,40.27,40.29,40099.0,32.7569,32.7569,32.7,32.7163,40099.0
2017-05-26 14:50:00,40.29,40.3,40.24,40.28,58474.0,32.7163,32.7244,32.6757,32.7082,58474.0
2017-05-26 15:00:00,40.28,40.31,40.25,40.28,65470.0,32.7082,32.7325,32.6838,32.7082,65470.0
2017-05-26 15:10:00,40.28,40.31,40.25,40.29,64554.0,32.7082,32.7325,32.6838,32.7163,64554.0
2017-05-26 15:20:00,40.28,40.29,40.22,40.23,67816.0,32.7082,32.7163,32.6594,32.6676,67816.0
2017-05-26 15:30:00,40.23,40.26,40.23,40.25,79216.0,32.6676,32.6919,32.6676,32.6838,79216.0
2017-05-26 15:40:00,40.25,40.3,40.24,40.24,133189.0,32.6838,32.7244,32.6757,32.6757,133189.0
2017-05-26 15:50:00,40.25,40.28,40.23,40.24,310696.0,32.6838,32.7082,32.6676,32.6757,310696.0
2017-05-30 09:30:00,40.12,40.55,40.09,40.53,61386.0,32.5782,32.9274,32.5539,32.9112,61386.0
2017-05-30 09:40:00,40.52,40.7,40.51,40.65,65828.0,32.903,33.0492,32.8949,33.0086,65828.0
2017-05-30 09:50:00,40.63,40.79,40.59,40.79,69333.0,32.9924,33.1223,32.9599,33.1223,69333.0
2017-05-30 10:00:00,40.79,40.8,40.69,40.74,46279.0,33.1223,33.1304,33.0411,33.0817,46279.0
2017-05-30 10:10:00,40.75,40.77,40.67,40.76,40020.0,33.0898,33.106,33.0248,33.0979,40020.0
2017-05-30 10:20:00,40.77,40.82,40.71,40.72,49607.0,33.106,33.1466,33.0573,33.0654,49607.0
2017-05-30 10:30:00,40.73,40.79,40.68,40.77,74198.0,33.0736,33.1223,33.033,33.106,74198.0
2017-05-30 10:40:00,40.77,40.8,40.58,40.59,122354.0,33.106,33.1304,32.9518,32.9599,122354.0
2017-05-30 10:50:00,40.6,40.71,40.6,40.63,77844.0,32.968,33.0573,32.968,32.9924,77844.0
2017-05-30 11:00:00,40.63,40.72,40.63,40.7,107436.0,32.9924,33.0654,32.9924,33.0492,107436.0
2017-05-30 11:10:00,40.7,40.7,40.62,40.66,62465.0,33.0492,33.0492,32.9842,33.0167,62465.0
2017-05-30 11:20:00,40.67,40.7,40.6,40.61,65321.0,33.0248,33.0492,32.968,32.9761,65321.0
2017-05-30 11:30:00,40.62,40.69,40.61,40.65,39128.0,32.9842,33.0411,32.9761,33.0086,39128.0
2017-05-30 11:40:00,40.65,40.67,40.59,40.67,47261.0,33.0086,33.0248,32.9599,33.0248,47261.0
2017-05-30 11:50:00,40.66,40.67,40.59,40.59,40809.0,33.0167,33.0248,32.9599,32.9599,40809.0
2017-05-30 12:00:00,40.6,40.61,40.54,40.55,51839.0,32.968,32.9761,32.9193,32.9274,51839.0
2017-05-30 12:10:00,40.55,40.58,40.52,40.57,37501.0,32.9274,32.9518,32.903,32.9436,37501.0
2017-05-30 12:20:00,40.58,40.6,40.56,40.59,43322.0,32.9518,32.968,32.9355,32.9599,43322.0
2017-05-30 12:30:00,40.59,40.62,40.57,40.61,35082.0,32.9599,32.9842,32.9436,32.9761,35082.0
2017-05-30 12:40:00,40.61,40.61,40.57,40.6,29676.0,32.9761,32.9761,32.9436,32.968,29676.0
2017-05-30 12:50:00,40.59,40.66,40.58,40.66,39907.0,32.9599,33.0167,32.9518,33.0167,39907.0
2017-05-30 13:00:00,40.66,40.67,40.63,40.66,32799.0,33.0167,33.0248,32.9924,33.0167,32799.0
2017-05-30 13:10:00,40.67,40.67,40.63,40.66,32743.0,33.0248,33.0248,32.9924,33.0167,32743.0
2017-05-30 13:20:00,40.65,40.67,40.64,40.65,34542.0,33.0086,33.0248,33.0005,33.0086,34542.0
2017-05-30 13:30:00,40.64,40.65,40.62,40.64,32149.0,33.0005,33.0086,32.9842,33.0005,32149.0
2017-05-30 13:40:00,40.63,40.69,40.63,40.68,64283.0,32.9924,33.0411,32.9924,33.033,64283.0
2017-05-30 13:50:00,40.68,40.69,40.65,40.66,31514.0,33.033,33.0411,33.0086,33.0167,31514.0
2017-05-30 14:00:00,40.66,40.7,40.64,40.66,32737.0,33.0167,33.0492,33.0005,33.0167,32737.0
2017-05-30 14:10:00,40.66,40.66,40.63,40.63,32500.0,33.0167,33.0167,32.9924,32.9924,32500.0
2017-05-30 14:20:00,40.64,40.65,40.62,40.63,48926.0,33.0005,33.0086,32.9842,32.9924,48926.0
2017-05-30 14:30:00,40.63,40.64,40.61,40.63,40796.0,32.9924,33.0005,32.9761,32.9924,40796.0
2017-05-30 14:40:00,40.63,40.65,40.62,40.63,68958.0,32.9924,33.0086,32.9842,32.9924,68958.0
2017-05-30 14:50:00,40.62,40.62,40.49,40.51,68294.0,32.9842,32.9842,32.8787,32.8949,68294.0
2017-05-30 15:00:00,40.51,40.52,40.37,40.38,84134.0,32.8949,32.903,32.7812,32.7894,84134.0
2017-05-30 15:10:00,40.39,40.44,40.36,40.43,56048.0,32.7975,32.8381,32.7731,32.83,56048.0
2017-05-30 15:20:00,40.43,40.46,40.41,40.46,31889.0,32.83,32.8543,32.8137,32.8543,31889.0
2017-05-30 15:30:00,40.46,40.46,40.42,40.44,60790.0,32.8543,32.8543,32.8218,32.8381,60790.0
2017-05-30 15:40:00,40.44,40.52,40.43,40.49,159970.0,32.8381,32.903,32.83,32.8787,159970.0
2017-05-30 15:50:00,40.49,40.52,40.44,40.47,246242.0,32.8787,32.903,32.8381,32.8624,246242.0
2017-05-31 09:30:00,40.44,40.64,40.44,40.48,40827.0,32.8381,33.0005,32.8381,32.8706,40827.0
2017-05-31 09:40:00,40.5,40.6,40.37,40.4,49949.0,32.8868,32.968,32.7812,32.8056,49949.0
2017-05-31 09:50:00,40.41,40.45,40.25,40.26,56593.0,32.8137,32.8462,32.6838,32.6919,56593.0
2017-05-31 10:00:00,40.29,40.3,40.16,40.27,67480.0,32.7163,32.7244,32.6107,32.7,67480.0
2017-05-31 10:10:00,40.26,40.37,40.26,40.3,46018.0,32.6919,32.7812,32.6919,32.7244,46018.0
2017-05-31 10:20:00,40.3,40.51,40.3,40.51,49280.0,32.7244,32.8949,32.7244,32.8949,49280.0
2017-05-31 10:30:00,40.5,40.6,40.48,40.59,69776.0,32.8868,32.968,32.8706,32.9599,69776.0
2017-05-31 10:40:00,40.6,40.69,40.58,40.65,55150.0,32.968,33.0411,32.9518,33.0086,55150.0
2017-05-31 10:50:00,40.65,40.75,40.64,40.74,48564.0,33.0086,33.0898,33.0005,33.0817,48564.0
2017-05-31 11:00:00,40.74,40.77,40.69,40.72,47990.0,33.0817,33.106,33.0411,33.0654,47990.0
2017-05-31 11:10:00,40.71,40.72,40.64,40.68,58637.0,33.0573,33.0654,33.0005,33.033,58637.0
2017-05-31 11:20:00,40.69,40.74,40.66,40.69,92239.0,33.0411,33.0817,33.0167,33.0411,92239.0
2017-05-31 11:30:00,40.69,40.74,40.67,40.71,52656.0,33.0411,33.0817,33.0248,33.0573,52656.0
2017-05-31 11:40:00,40.72,40.76,40.69,40.75,88612.0,33.0654,33.0979,33.0411,33.0898,88612.0
2017-05-31 11:50:00,40.75,40.8,40.73,40.79,65556.0,33.0898,33.1304,33.0736,33.1223,65556.0
2017-05-31 12:00:00,40.79,40.86,40.79,40.85,51255.0,33.1223,33.1791,33.1223,33.171,51255.0
2017-05-31 12:10:00,40.84,40.88,40.82,40.87,100024.0,33.1629,33.1954,33.1466,33.1872,100024.0
2017-05-31 12:20:00,40.85,40.85,40.78,40.82,34574.0,33.171,33.171,33.1142,33.1466,34574.0
2017-05-31 12:30:00,40.82,40.85,40.78,40.84,34333.0,33.1466,33.171,33.1142,33.1629,34333.0
2017-05-31 12:40:00,40.84,40.85,40.72,40.72,36428.0,33.1629,33.171,33.0654,33.0654,36428.0
2017-05-31 12:50:00,40.73,40.74,40.63,40.66,42389.0,33.0736,33.0817,32.9924,33.0167,42389.0
2017-05-31 13:00:00,40.66,40.67,40.63,40.65,25880.0,33.0167,33.0248,32.9924,33.0086,25880.0
2017-05-31 13:10:00,40.65,40.74,40.65,40.68,45479.0,33.0086,33.0817,33.0086,33.033,45479.0
2017-05-31 13:20:00,40.67,40.72,40.67,40.72,37488.0,33.0248,33.0654,33.0248,33.0654,37488.0
2017-05-31 13:30:00,40.71,40.72,40.62,40.65,36102.0,33.0573,33.0654,32.9842,33.0086,36102.0
2017-05-31 13:40:00,40.64,40.66,40.59,40.61,34182.0,33.0005,33.0167,32.9599,32.9761,34182.0
2017-05-31 13:50:00,40.6,40.63,40.59,40.63,42167.0,32.968,32.9924,32.9599,32.9924,42167.0
2017-05-31 14:00:00,40.63,40.65,40.57,40.58,56152.0,32.9924,33.0086,32.9436,32.9518,56152.0
2017-05-31 14:10:00,40.58,40.59,40.5,40.56,65982.0,32.9518,32.9599,32.8868,32.9355,65982.0
2017-05-31 14:20:00,40.55,40.57,40.54,40.57,42873.0,32.9274,32.9436,32.9193,32.9436,42873.0
2017-05-31 14:30:00,40.58,40.58,40.53,40.55,42883.0,32.9518,32.9518,32.9112,32.9274,42883.0
2017-05-31 14:40:00,40.55,40.59,40.52,40.54,57835.0,32.9274,32.9599,32.903,32.9193,57835.0
2017-05-31 14:50:00,40.54,40.54,40.5,40.51,42577.0,32.9193,32.9193,32.8868,32.8949,42577.0
2017-05-31 15:00:00,40.51,40.57,40.48,40.48,45723.0,32.8949,32.9436,32.8706,32.8706,45723.0
2017-05-31 15:10:00,40.48,40.54,40.47,40.54,47800.0,32.8706,32.9193,32.8624,32.9193,47800.0
2017-05-31 15:20:00,40.54,40.54,40.5,40.5,60124.0,32.9193,32.9193,32.8868,32.8868,60124.0
2017-05-31 15:30:00,40.51,40.56,40.5,40.52,74473.0,32.8949,32.9355,32.8868,32.903,74473.0
2017-05-31 15:40:00,40.52,40.55,40.51,40.52,73056.0,32.903,32.9274,32.8949,32.903,73056.0
2017-05-31 15:50:00,40.52,40.52,40.48,40.5,241893.0,32.903,32.903,32.8706,32.8868,241893.0
2017-06-01 09:30:00,39.85,39.97,39.6,39.82,306986.0,32.359,32.4564,32.156,32.3346,306986.0
2017-06-01 09:40:00,39.83,40.15,39.79,40.06,88195.0,32.3427,32.6026,32.3103,32.5295,88195.0
2017-06-01 09:50:00,40.07,40.25,40.07,40.12,122329.0,32.5376,32.6838,32.5376,32.5782,122329.0
2017-06-01 10:00:00,40.11,40.21,39.96,39.98,74611.0,32.5701,32.6513,32.4483,32.4645,74611.0
2017-06-01 10:10:00,39.98,39.98,39.89,39.94,84320.0,32.4645,32.4645,32.3915,32.4321,84320.0
2017-06-01 10:20:00,39.93,39.97,39.83,39.89,66255.0,32.4239,32.4564,32.3427,32.3915,66255.0
2017-06-01 10:30:00,39.89,39.89,39.76,39.77,98663.0,32.3915,32.3915,32.2859,32.294,98663.0
2017-06-01 10:40:00,39.77,39.79,39.71,39.77,85482.0,32.294,32.3103,32.2453,32.294,85482.0
2017-06-01 10:50:00,39.78,39.78,39.64,39.68,80872.0,32.3021,32.3021,32.1885,32.2209,80872.0
2017-06-01 11:00:00,39.68,39.81,39.68,39.79,75005.0,32.2209,32.3265,32.2209,32.3103,75005.0
2017-06-01 11:10:00,39.79,39.84,39.78,39.81,100406.0,32.3103,32.3509,32.3021,32.3265,100406.0
2017-06-01 11:20:00,39.82,39.9,39.81,39.87,75099.0,32.3346,32.3996,32.3265,32.3752,75099.0
2017-06-01 11:30:00,39.87,39.88,39.77,39.77,45464.0,32.3752,32.3833,32.294,32.294,45464.0
2017-06-01 11:40:00,39.77,39.81,39.75,39.78,52328.0,32.294,32.3265,32.2778,32.3021,52328.0
2017-06-01 11:50:00,39.79,39.82,39.77,39.77,45926.0,32.3103,32.3346,32.294,32.294,45926.0
2017-06-01 12:00:00,39.78,39.79,39.76,39.78,45703.0,32.3021,32.3103,32.2859,32.3021,45703.0
2017-06-01 12:10:00,39.78,39.79,39.71,39.72,93046.0,32.3021,32.3103,32.2453,32.2534,93046.0
2017-06-01 12:20:00,39.72,39.72,39.63,39.65,69651.0,32.2534,32.2534,32.1803,32.1966,69651.0
2017-06-01 12:30:00,39.65,39.73,39.64,39.68,44523.0,32.1966,32.2615,32.1885,32.2209,44523.0
2017-06-01 12:40:00,39.68,39.72,39.67,39.7,37656.0,32.2209,32.2534,32.2128,32.2372,37656.0
2017-06-01 12:50:00,39.7,39.71,39.67,39.67,34927.0,32.2372,32.2453,32.2128,32.2128,34927.0
2017-06-01 13:00:00,39.67,39.71,39.67,39.71,35918.0,32.2128,32.2453,32.2128,32.2453,35918.0
2017-06-01 13:10:00,39.7,39.71,39.65,39.68,38669.0,32.2372,32.2453,32.1966,32.2209,38669.0
2017-06-01 13:20:00,39.69,39.69,39.64,39.64,35559.0,32.2291,32.2291,32.1885,32.1885,35559.0
2017-06-01 13:30:00,39.64,39.64,39.56,39.62,59439.0,32.1885,32.1885,32.1235,32.1722,59439.0
2017-06-01 13:40:00,39.61,39.64,39.6,39.63,45454.0,32.1641,32.1885,32.156,32.1803,45454.0
2017-06-01 13:50:00,39.62,39.62,39.54,39.59,52750.0,32.1722,32.1722,32.1073,32.1479,52750.0
2017-06-01 14:00:00,39.59,39.72,39.58,39.72,67263.0,32.1479,32.2534,32.1397,32.2534,67263.0
2017-06-01 14:10:00,39.72,39.74,39.65,39.67,59242.0,32.2534,32.2697,32.1966,32.2128,59242.0
2017-06-01 14:20:00,39.68,39.68,39.62,39.64,112560.0,32.2209,32.2209,32.1722,32.1885,112560.0
2017-06-01 14:30:00,39.64,39.65,39.59,39.63,74373.0,32.1885,32.1966,32.1479,32.1803,74373.0
2017-06-01 14:40:00,39.63,39.74,39.63,39.72,74926.0,32.1803,32.2697,32.1803,32.2534,74926.0
2017-06-01 14:50:00,39.72,39.72,39.64,39.64,74013.0,32.2534,32.2534,32.1885,32.1885,74013.0
2017-06-01 15:00:00,39.65,39.69,39.64,39.68,81328.0,32.1966,32.2291,32.1885,32.2209,81328.0
2017-06-01 15:10:00,39.68,39.74,39.67,39.7,62169.0,32.2209,32.2697,32.2128,32.2372,62169.0
2017-06-01 15:20:00,39.71,39.71,39.67,39.68,74189.0,32.2453,32.2453,32.2128,32.2209,74189.0
2017-06-01 15:30:00,39.68,39.68,39.64,39.66,98313.0,32.2209,32.2209,32.1885,32.2047,98313.0
2017-06-01 15:40:00,39.65,39.7,39.64,39.68,150246.0,32.1966,32.2372,32.1885,32.2209,150246.0
2017-06-01 15:50:00,39.68,39.69,39.59,39.61,395614.0,32.2209,32.2291,32.1479,32.1641,395614.0
2017-06-02 09:30:00,39.51,39.7,39.38,39.58,126258.0,32.0829,32.2372,31.9773,32.1397,126258.0
2017-06-02 09:40:00,39.58,39.62,39.4,39.52,84510.0,32.1397,32.1722,31.9936,32.091,84510.0
2017-06-02 09:50:00,39.51,39.56,39.44,39.52,57969.0,32.0829,32.1235,32.0261,32.091,57969.0
2017-06-02 10:00:00,39.51,39.59,39.5,39.56,39896.0,32.0829,32.1479,32.0748,32.1235,39896.0
2017-06-02 10:10:00,39.57,39.61,39.54,39.54,71377.0,32.1316,32.1641,32.1073,32.1073,71377.0
2017-06-02 10:20:00,39.54,39.62,39.52,39.62,57446.0,32.1073,32.1722,32.091,32.1722,57446.0
2017-06-02 10:30:00,39.62,39.73,39.6,39.7,54863.0,32.1722,32.2615,32.156,32.2372,54863.0
2017-06-02 10:40:00,39.7,39.73,39.64,39.73,41868.0,32.2372,32.2615,32.1885,32.2615,41868.0
2017-06-02 10:50:00,39.73,39.75,39.66,39.68,59513.0,32.2615,32.2778,32.2047,32.2209,59513.0
2017-06-02 11:00:00,39.67,39.7,39.64,39.68,62956.0,32.2128,32.2372,32.1885,32.2209,62956.0
2017-06-02 11:10:00,39.68,39.69,39.51,39.51,47206.0,32.2209,32.2291,32.0829,32.0829,47206.0
2017-06-02 11:20:00,39.51,39.55,39.45,39.47,34638.0,32.0829,32.1154,32.0342,32.0504,34638.0
2017-06-02 11:30:00,39.47,39.53,39.46,39.5,30751.0,32.0504,32.0991,32.0423,32.0748,30751.0
2017-06-02 11:40:00,39.5,39.51,39.43,39.46,40231.0,32.0748,32.0829,32.0179,32.0423,40231.0
2017-06-02 11:50:00,39.46,39.48,39.43,39.43,30289.0,32.0423,32.0585,32.0179,32.0179,30289.0
2017-06-02 12:00:00,39.43,39.44,39.36,39.38,46852.0,32.0179,32.0261,31.9611,31.9773,46852.0
2017-06-02 12:10:00,39.38,39.46,39.38,39.46,30791.0,31.9773,32.0423,31.9773,32.0423,30791.0
2017-06-02 12:20:00,39.46,39.46,39.4,39.43,48954.0,32.0423,32.0423,31.9936,32.0179,48954.0
2017-06-02 12:30:00,39.42,39.43,39.33,39.33,41106.0,32.0098,32.0179,31.9367,31.9367,41106.0
2017-06-02 12:40:00,39.34,39.34,39.3,39.33,34173.0,31.9449,31.9449,31.9124,31.9367,34173.0
2017-06-02 12:50:00,39.33,39.44,39.32,39.37,49714.0,31.9367,32.0261,31.9286,31.9692,49714.0
2017-06-02 13:00:00,39.37,39.4,39.35,39.36,26573.0,31.9692,31.9936,31.953,31.9611,26573.0
2017-06-02 13:10:00,39.36,39.43,39.36,39.39,31555.0,31.9611,32.0179,31.9611,31.9855,31555.0
2017-06-02 13:20:00,39.39,39.46,39.37,39.4,54135.0,31.9855,32.0423,31.9692,31.9936,54135.0
2017-06-02 13:30:00,39.4,39.43,39.32,39.33,38929.0,31.9936,32.0179,31.9286,31.9367,38929.0
2017-06-02 13:40:00,39.32,39.38,39.31,39.31,48754.0,31.9286,31.9773,31.9205,31.9205,48754.0
2017-06-02 13:50:00,39.3,39.32,39.27,39.27,39795.0,31.9124,31.9286,31.888,31.888,39795.0
2017-06-02 14:00:00,39.27,39.32,39.25,39.26,59577.0,31.888,31.9286,31.8718,31.8799,59577.0
2017-06-02 14:10:00,39.25,39.36,39.24,39.34,44311.0,31.8718,31.9611,31.8637,31.9449,44311.0
2017-06-02 14:20:00,39.34,39.37,39.33,39.37,44418.0,31.9449,31.9692,31.9367,31.9692,44418.0
2017-06-02 14:30:00,39.36,39.39,39.32,39.32,26877.0,31.9611,31.9855,31.9286,31.9286,26877.0
2017-06-02 14:40:00,39.32,39.35,39.29,39.32,47082.0,31.9286,31.953,31.9043,31.9286,47082.0
2017-06-02 14:50:00,39.33,39.36,39.32,39.33,35589.0,31.9367,31.9611,31.9286,31.9367,35589.0
2017-06-02 15:00:00,39.34,39.34,39.29,39.32,44523.0,31.9449,31.9449,31.9043,31.9286,44523.0
2017-06-02 15:10:00,39.32,39.34,39.29,39.3,38037.0,31.9286,31.9449,31.9043,31.9124,38037.0
2017-06-02 15:20:00,39.3,39.32,39.28,39.3,54134.0,31.9124,31.9286,31.8961,31.9124,54134.0
2017-06-02 15:30:00,39.3,39.34,39.29,39.32,94307.0,31.9124,31.9449,31.9043,31.9286,94307.0
2017-06-02 15:40:00,39.31,39.32,39.26,39.29,128482.0,31.9205,31.9286,31.8799,31.9043,128482.0
2017-06-02 15:50:00,39.29,39.44,39.28,39.41,609155.0,31.9043,32.0261,31.8961,32.0017,609155.0
2017-06-05 09:30:00,39.19,39.4,39.09,39.37,79102.0,31.8231,31.9936,31.7418,31.9692,79102.0
2017-06-05 09:40:00,39.38,39.44,39.31,39.38,37390.0,31.9773,32.0261,31.9205,31.9773,37390.0
2017-06-05 09:50:00,39.38,39.39,39.32,39.36,19954.0,31.9773,31.9855,31.9286,31.9611,19954.0
2017-06-05 10:00:00,39.36,39.46,39.34,39.43,37325.0,31.9611,32.0423,31.9449,32.0179,37325.0
2017-06-05 10:10:00,39.43,39.46,39.41,39.45,49476.0,32.0179,32.0423,32.0017,32.0342,49476.0
2017-06-05 10:20:00,39.46,39.53,39.44,39.51,42193.0,32.0423,32.0991,32.0261,32.0829,42193.0
2017-06-05 10:30:00,39.51,39.62,39.48,39.62,41514.0,32.0829,32.1722,32.0585,32.1722,41514.0
2017-06-05 10:40:00,39.62,39.67,39.61,39.64,63150.0,32.1722,32.2128,32.1641,32.1885,63150.0
2017-06-05 10:50:00,39.63,39.7,39.63,39.66,43959.0,32.1803,32.2372,32.1803,32.2047,43959.0
2017-06-05 11:00:00,39.66,39.67,39.63,39.65,41079.0,32.2047,32.2128,32.1803,32.1966,41079.0
2017-06-05 11:10:00,39.65,39.65,39.52,39.55,27508.0,32.1966,32.1966,32.091,32.1154,27508.0
2017-06-05 11:20:00,39.55,39.56,39.45,39.48,32552.0,32.1154,32.1235,32.0342,32.0585,32552.0
2017-06-05 11:30:00,39.48,39.52,39.44,39.48,30270.0,32.0585,32.091,32.0261,32.0585,30270.0
2017-06-05 11:40:00,39.49,39.5,39.42,39.44,41442.0,32.0667,32.0748,32.0098,32.0261,41442.0
2017-06-05 11:50:00,39.44,39.48,39.39,39.48,27005.0,32.0261,32.0585,31.9855,32.0585,27005.0
2017-06-05 12:00:00,39.47,39.51,39.43,39.44,30192.0,32.0504,32.0829,32.0179,32.0261,30192.0
2017-06-05 12:10:00,39.44,39.44,39.4,39.43,29909.0,32.0261,32.0261,31.9936,32.0179,29909.0
2017-06-05 12:20:00,39.42,39.44,39.41,39.43,24491.0,32.0098,32.0261,32.0017,32.0179,24491.0
2017-06-05 12:30:00,39.44,39.48,39.39,39.39,40828.0,32.0261,32.0585,31.9855,31.9855,40828.0
2017-06-05 12:40:00,39.38,39.38,39.33,39.33,22799.0,31.9773,31.9773,31.9367,31.9367,22799.0
2017-06-05 12:50:00,39.32,39.32,39.23,39.23,39580.0,31.9286,31.9286,31.8555,31.8555,39580.0
2017-06-05 13:00:00,39.24,39.31,39.23,39.29,63712.0,31.8637,31.9205,31.8555,31.9043,63712.0
2017-06-05 13:10:00,39.29,39.29,39.23,39.23,28335.0,31.9043,31.9043,31.8555,31.8555,28335.0
2017-06-05 13:20:00,39.23,39.26,39.18,39.26,49809.0,31.8555,31.8799,31.8149,31.8799,49809.0
2017-06-05 13:30:00,39.25,39.25,39.16,39.19,33521.0,31.8718,31.8718,31.7987,31.8231,33521.0
2017-06-05 13:40:00,39.19,39.21,39.15,39.18,37690.0,31.8231,31.8393,31.7906,31.8149,37690.0
2017-06-05 13:50:00,39.19,39.2,39.12,39.14,39559.0,31.8231,31.8312,31.7662,31.7825,39559.0
2017-06-05 14:00:00,39.15,39.2,39.11,39.13,52575.0,31.7906,31.8312,31.7581,31.7743,52575.0
2017-06-05 14:10:00,39.15,39.16,39.11,39.13,37168.0,31.7906,31.7987,31.7581,31.7743,37168.0
2017-06-05 14:20:00,39.14,39.18,39.12,39.14,50474.0,31.7825,31.8149,31.7662,31.7825,50474.0
2017-06-05 14:30:00,39.14,39.16,39.08,39.09,44776.0,31.7825,31.7987,31.7337,31.7418,44776.0
2017-06-05 14:40:00,39.09,39.11,39.05,39.07,59375.0,31.7418,31.7581,31.7094,31.7256,59375.0
2017-06-05 14:50:00,39.08,39.12,39.06,39.11,43941.0,31.7337,31.7662,31.7175,31.7581,43941.0
2017-06-05 15:00:00,39.11,39.11,39.05,39.06,50294.0,31.7581,31.7581,31.7094,31.7175,50294.0
2017-06-05 15:10:00,39.06,39.07,39.0,39.0,49355.0,31.7175,31.7256,31.6688,31.6688,49355.0
2017-06-05 15:20:00,39.0,39.01,38.95,38.98,77121.0,31.6688,31.6769,31.6282,31.6525,77121.0
2017-06-05 15:30:00,38.98,39.02,38.97,39.0,100046.0,31.6525,31.685,31.6444,31.6688,100046.0
2017-06-05 15:40:00,38.99,39.04,38.99,39.02,138026.0,31.6606,31.7012,31.6606,31.685,138026.0
2017-06-05 15:50:00,39.05,39.05,38.95,38.98,330302.0,31.7094,31.7094,31.6282,31.6525,330302.0
2017-06-06 09:30:00,38.7,38.86,38.67,38.83,96845.0,31.4252,31.5551,31.4008,31.5307,96845.0
2017-06-06 09:40:00,38.82,38.89,38.76,38.84,59674.0,31.5226,31.5794,31.4739,31.5388,59674.0
2017-06-06 09:50:00,38.86,38.93,38.8,38.85,42928.0,31.5551,31.6119,31.5064,31.547,42928.0
2017-06-06 10:00:00,38.85,38.94,38.85,38.88,49423.0,31.547,31.62,31.547,31.5713,49423.0
2017-06-06 10:10:00,38.89,38.97,38.88,38.93,40400.0,31.5794,31.6444,31.5713,31.6119,40400.0
2017-06-06 10:20:00,38.92,38.95,38.88,38.95,49002.0,31.6038,31.6282,31.5713,31.6282,49002.0
2017-06-06 10:30:00,38.94,38.99,38.9,38.91,43054.0,31.62,31.6606,31.5876,31.5957,43054.0
2017-06-06 10:40:00,38.91,39.07,38.91,39.07,54460.0,31.5957,31.7256,31.5957,31.7256,54460.0
2017-06-06 10:50:00,39.07,39.12,39.03,39.09,63013.0,31.7256,31.7662,31.6931,31.7418,63013.0
2017-06-06 11:00:00,39.09,39.16,39.09,39.14,63129.0,31.7418,31.7987,31.7418,31.7825,63129.0
2017-06-06 11:10:00,39.14,39.23,39.11,39.16,53696.0,31.7825,31.8555,31.7581,31.7987,53696.0
2017-06-06 11:20:00,39.16,39.23,39.14,39.19,50753.0,31.7987,31.8555,31.7825,31.8231,50753.0
2017-06-06 11:30:00,39.19,39.21,39.0,39.0,50404.0,31.8231,31.8393,31.6688,31.6688,50404.0
2017-06-06 11:40:00,39.01,39.06,38.95,38.95,36826.0,31.6769,31.7175,31.6282,31.6282,36826.0
2017-06-06 11:50:00,38.95,38.97,38.91,38.96,30784.0,31.6282,31.6444,31.5957,31.6363,30784.0
2017-06-06 12:00:00,38.96,38.97,38.89,38.9,37716.0,31.6363,31.6444,31.5794,31.5876,37716.0
2017-06-06 12:10:00,38.9,38.91,38.8,38.83,54097.0,31.5876,31.5957,31.5064,31.5307,54097.0
2017-06-06 12:20:00,38.83,38.88,38.78,38.81,43180.0,31.5307,31.5713,31.4901,31.5145,43180.0
2017-06-06 12:30:00,38.81,38.9,38.79,38.88,45709.0,31.5145,31.5876,31.4982,31.5713,45709.0
2017-06-06 12:40:00,38.88,38.94,38.86,38.91,38502.0,31.5713,31.62,31.5551,31.5957,38502.0
2017-06-06 12:50:00,38.91,38.94,38.91,38.93,30969.0,31.5957,31.62,31.5957,31.6119,30969.0
2017-06-06 13:00:00,38.93,38.93,38.87,38.88,31584.0,31.6119,31.6119,31.5632,31.5713,31584.0
2017-06-06 13:10:00,38.88,38.88,38.78,38.83,34948.0,31.5713,31.5713,31.4901,31.5307,34948.0
2017-06-06 13:20:00,38.84,38.85,38.77,38.82,29128.0,31.5388,31.547,31.482,31.5226,29128.0
2017-06-06 13:30:00,38.82,38.86,38.79,38.83,45447.0,31.5226,31.5551,31.4982,31.5307,45447.0
2017-06-06 13:40:00,38.84,38.85,38.79,38.83,30515.0,31.5388,31.547,31.4982,31.5307,30515.0
2017-06-06 13:50:00,38.83,38.87,38.79,38.84,56850.0,31.5307,31.5632,31.4982,31.5388,56850.0
2017-06-06 14:00:00,38.84,38.87,38.82,38.82,36058.0,31.5388,31.5632,31.5226,31.5226,36058.0
2017-06-06 14:10:00,38.81,38.83,38.79,38.82,31756.0,31.5145,31.5307,31.4982,31.5226,31756.0
2017-06-06 14:20:00,38.81,38.81,38.76,38.79,34335.0,31.5145,31.5145,31.4739,31.4982,34335.0
2017-06-06 14:30:00,38.79,38.8,38.75,38.77,49544.0,31.4982,31.5064,31.4658,31.482,49544.0
2017-06-06 14:40:00,38.77,38.83,38.76,38.8,57579.0,31.482,31.5307,31.4739,31.5064,57579.0
2017-06-06 14:50:00,38.8,38.8,38.76,38.77,49170.0,31.5064,31.5064,31.4739,31.482,49170.0
2017-06-06 15:00:00,38.77,38.85,38.76,38.85,48871.0,31.482,31.547,31.4739,31.547,48871.0
2017-06-06 15:10:00,38.85,38.85,38.78,38.81,58039.0,31.547,31.547,31.4901,31.5145,58039.0
2017-06-06 15:20:00,38.82,38.84,38.75,38.78,63837.0,31.5226,31.5388,31.4658,31.4901,63837.0
2017-06-06 15:30:00,38.78,38.8,38.7,38.74,98882.0,31.4901,31.5064,31.4252,31.4576,98882.0
2017-06-06 15:40:00,38.75,38.79,38.72,38.72,121730.0,31.4658,31.4982,31.4414,31.4414,121730.0
2017-06-06 15:50:00,38.73,38.75,38.69,38.7,247457.0,31.4495,31.4658,31.417,31.4252,247457.0
2017-06-07 09:30:00,38.86,38.97,38.71,38.85,36968.0,31.5551,31.6444,31.4333,31.547,36968.0
2017-06-07 09:40:00,38.86,39.15,38.83,39.09,51113.0,31.5551,31.7906,31.5307,31.7418,51113.0
2017-06-07 09:50:00,39.08,39.31,39.01,39.3,91320.0,31.7337,31.9205,31.6769,31.9124,91320.0
2017-06-07 10:00:00,39.3,39.44,39.29,39.43,67526.0,31.9124,32.0261,31.9043,32.0179,67526.0
2017-06-07 10:10:00,39.42,39.48,39.4,39.45,67153.0,32.0098,32.0585,31.9936,32.0342,67153.0
2017-06-07 10:20:00,39.45,39.46,39.31,39.37,58148.0,32.0342,32.0423,31.9205,31.9692,58148.0
2017-06-07 10:30:00,39.36,39.4,39.29,39.37,55003.0,31.9611,31.9936,31.9043,31.9692,55003.0
2017-06-07 10:40:00,39.37,39.42,39.31,39.39,63524.0,31.9692,32.0098,31.9205,31.9855,63524.0
2017-06-07 10:50:00,39.39,39.46,39.38,39.45,43734.0,31.9855,32.0423,31.9773,32.0342,43734.0
2017-06-07 11:00:00,39.45,39.52,39.45,39.52,43112.0,32.0342,32.091,32.0342,32.091,43112.0
2017-06-07 11:10:00,39.52,39.56,39.51,39.55,55966.0,32.091,32.1235,32.0829,32.1154,55966.0
2017-06-07 11:20:00,39.56,39.57,39.47,39.47,35635.0,32.1235,32.1316,32.0504,32.0504,35635.0
2017-06-07 11:30:00,39.47,39.48,39.38,39.47,47668.0,32.0504,32.0585,31.9773,32.0504,47668.0
2017-06-07 11:40:00,39.47,39.47,39.39,39.44,47613.0,32.0504,32.0504,31.9855,32.0261,47613.0
2017-06-07 11:50:00,39.44,39.49,39.43,39.45,42844.0,32.0261,32.0667,32.0179,32.0342,42844.0
2017-06-07 12:00:00,39.45,39.46,39.39,39.4,34798.0,32.0342,32.0423,31.9855,31.9936,34798.0
2017-06-07 12:10:00,39.39,39.41,39.33,39.37,25584.0,31.9855,32.0017,31.9367,31.9692,25584.0
2017-06-07 12:20:00,39.37,39.37,39.32,39.33,14390.0,31.9692,31.9692,31.9286,31.9367,14390.0
2017-06-07 12:30:00,39.32,39.34,39.28,39.28,23610.0,31.9286,31.9449,31.8961,31.8961,23610.0
2017-06-07 12:40:00,39.27,39.29,39.24,39.24,79060.0,31.888,31.9043,31.8637,31.8637,79060.0
2017-06-07 12:50:00,39.23,39.25,39.16,39.23,29936.0,31.8555,31.8718,31.7987,31.8555,29936.0
2017-06-07 13:00:00,39.23,39.29,39.22,39.24,27402.0,31.8555,31.9043,31.8474,31.8637,27402.0
2017-06-07 13:10:00,39.25,39.3,39.25,39.25,18776.0,31.8718,31.9124,31.8718,31.8718,18776.0
2017-06-07 13:20:00,39.25,39.28,39.22,39.28,28129.0,31.8718,31.8961,31.8474,31.8961,28129.0
2017-06-07 13:30:00,39.28,39.28,39.23,39.25,26450.0,31.8961,31.8961,31.8555,31.8718,26450.0
2017-06-07 13:40:00,39.25,39.26,39.23,39.25,25060.0,31.8718,31.8799,31.8555,31.8718,25060.0
2017-06-07 13:50:00,39.25,39.27,39.22,39.23,27597.0,31.8718,31.888,31.8474,31.8555,27597.0
2017-06-07 14:00:00,39.23,39.32,39.22,39.3,38818.0,31.8555,31.9286,31.8474,31.9124,38818.0
2017-06-07 14:10:00,39.3,39.31,39.21,39.23,29052.0,31.9124,31.9205,31.8393,31.8555,29052.0
2017-06-07 14:20:00,39.23,39.24,39.17,39.21,39509.0,31.8555,31.8637,31.8068,31.8393,39509.0
2017-06-07 14:30:00,39.21,39.23,39.16,39.18,23495.0,31.8393,31.8555,31.7987,31.8149,23495.0
2017-06-07 14:40:00,39.18,39.21,39.14,39.18,30655.0,31.8149,31.8393,31.7825,31.8149,30655.0
2017-06-07 14:50:00,39.18,39.22,39.15,39.18,26424.0,31.8149,31.8474,31.7906,31.8149,26424.0
2017-06-07 15:00:00,39.19,39.23,39.16,39.22,35072.0,31.8231,31.8555,31.7987,31.8474,35072.0
2017-06-07 15:10:00,39.23,39.26,39.2,39.24,39804.0,31.8555,31.8799,31.8312,31.8637,39804.0
2017-06-07 15:20:00,39.25,39.31,39.24,39.26,51801.0,31.8718,31.9205,31.8637,31.8799,51801.0
2017-06-07 15:30:00,39.26,39.28,39.23,39.23,49223.0,31.8799,31.8961,31.8555,31.8555,49223.0
2017-06-07 15:40:00,39.23,39.33,39.21,39.33,102680.0,31.8555,31.9367,31.8393,31.9367,102680.0
2017-06-07 15:50:00,39.33,39.33,39.26,39.27,280166.0,31.9367,31.9367,31.8799,31.888,280166.0
2017-06-08 09:30:00,39.21,39.41,39.13,39.14,39640.0,31.8393,32.0017,31.7743,31.7825,39640.0
2017-06-08 09:40:00,39.15,39.32,39.09,39.25,42728.0,31.7906,31.9286,31.7418,31.8718,42728.0
2017-06-08 09:50:00,39.25,39.4,39.18,39.39,42141.0,31.8718,31.9936,31.8149,31.9855,42141.0
2017-06-08 10:00:00,39.39,39.55,39.36,39.55,105674.0,31.9855,32.1154,31.9611,32.1154,105674.0
2017-06-08 10:10:00,39.55,39.63,39.48,39.51,92345.0,32.1154,32.1803,32.0585,32.0829,92345.0
2017-06-08 10:20:00,39.5,39.5,39.33,39.34,51226.0,32.0748,32.0748,31.9367,31.9449,51226.0
2017-06-08 10:30:00,39.33,39.43,39.32,39.4,39320.0,31.9367,32.0179,31.9286,31.9936,39320.0
2017-06-08 10:40:00,39.4,39.43,39.38,39.42,31351.0,31.9936,32.0179,31.9773,32.0098,31351.0
2017-06-08 10:50:00,39.43,39.46,39.41,39.43,27944.0,32.0179,32.0423,32.0017,32.0179,27944.0
2017-06-08 11:00:00,39.43,39.52,39.42,39.5,33906.0,32.0179,32.091,32.0098,32.0748,33906.0
2017-06-08 11:10:00,39.51,39.56,39.51,39.54,57320.0,32.0829,32.1235,32.0829,32.1073,57320.0
2017-06-08 11:20:00,39.54,39.58,39.52,39.54,33702.0,32.1073,32.1397,32.091,32.1073,33702.0
2017-06-08 11:30:00,39.54,39.6,39.53,39.59,41472.0,32.1073,32.156,32.0991,32.1479,41472.0
2017-06-08 11:40:00,39.6,39.69,39.59,39.68,112049.0,32.156,32.2291,32.1479,32.2209,112049.0
2017-06-08 11:50:00,39.69,39.75,39.68,39.73,109848.0,32.2291,32.2778,32.2209,32.2615,109848.0
2017-06-08 12:00:00,39.72,39.83,39.72,39.83,121625.0,32.2534,32.3427,32.2534,32.3427,121625.0
2017-06-08 12:10:00,39.83,39.88,39.81,39.82,54392.0,32.3427,32.3833,32.3265,32.3346,54392.0
2017-06-08 12:20:00,39.82,39.85,39.8,39.84,95505.0,32.3346,32.359,32.3184,32.3509,95505.0
2017-06-08 12:30:00,39.84,39.91,39.84,39.91,61103.0,32.3509,32.4077,32.3509,32.4077,61103.0
2017-06-08 12:40:00,39.91,39.93,39.89,39.91,46912.0,32.4077,32.4239,32.3915,32.4077,46912.0
2017-06-08 12:50:00,39.91,39.98,39.91,39.92,74191.0,32.4077,32.4645,32.4077,32.4158,74191.0
2017-06-08 13:00:00,39.93,39.94,39.89,39.92,85468.0,32.4239,32.4321,32.3915,32.4158,85468.0
2017-06-08 13:10:00,39.93,40.06,39.92,40.01,109936.0,32.4239,32.5295,32.4158,32.4889,109936.0
2017-06-08 13:20:00,40.01,40.12,39.96,40.0,111639.0,32.4889,32.5782,32.4483,32.4808,111639.0
2017-06-08 13:30:00,39.99,40.0,39.91,39.91,52384.0,32.4727,32.4808,32.4077,32.4077,52384.0
2017-06-08 13:40:00,39.91,39.93,39.88,39.91,44709.0,32.4077,32.4239,32.3833,32.4077,44709.0
2017-06-08 13:50:00,39.91,40.0,39.91,39.98,47371.0,32.4077,32.4808,32.4077,32.4645,47371.0
2017-06-08 14:00:00,39.98,39.99,39.93,39.95,48283.0,32.4645,32.4727,32.4239,32.4402,48283.0
2017-06-08 14:10:00,39.95,39.96,39.88,39.9,40577.0,32.4402,32.4483,32.3833,32.3996,40577.0
2017-06-08 14:20:00,39.89,39.9,39.85,39.88,76532.0,32.3915,32.3996,32.359,32.3833,76532.0
2017-06-08 14:30:00,39.88,39.92,39.86,39.9,38277.0,32.3833,32.4158,32.3671,32.3996,38277.0
2017-06-08 14:40:00,39.9,39.92,39.82,39.87,63134.0,32.3996,32.4158,32.3346,32.3752,63134.0
2017-06-08 14:50:00,39.88,39.9,39.82,39.86,63396.0,32.3833,32.3996,32.3346,32.3671,63396.0
2017-06-08 15:00:00,39.86,39.93,39.84,39.93,94108.0,32.3671,32.4239,32.3509,32.4239,94108.0
2017-06-08 15:10:00,39.93,39.93,39.86,39.86,51083.0,32.4239,32.4239,32.3671,32.3671,51083.0
2017-06-08 15:20:00,39.86,39.93,39.86,39.91,39576.0,32.3671,32.4239,32.3671,32.4077,39576.0
2017-06-08 15:30:00,39.91,39.95,39.87,39.93,96063.0,32.4077,32.4402,32.3752,32.4239,96063.0
2017-06-08 15:40:00,39.93,39.97,39.9,39.95,109258.0,32.4239,32.4564,32.3996,32.4402,109258.0
2017-06-08 15:50:00,39.96,40.04,39.95,40.01,387178.0,32.4483,32.5133,32.4402,32.4889,387178.0
2017-06-09 09:30:00,39.87,40.1,39.61,40.07,49915.0,32.3752,32.562,32.1641,32.5376,49915.0
2017-06-09 09:40:00,40.04,40.28,40.0,40.28,47373.0,32.5133,32.7082,32.4808,32.7082,47373.0
2017-06-09 09:50:00,40.28,40.3,40.1,40.26,32364.0,32.7082,32.7244,32.562,32.6919,32364.0
2017-06-09 10:00:00,40.22,40.3,40.21,40.26,32427.0,32.6594,32.7244,32.6513,32.6919,32427.0
2017-06-09 10:10:00,40.26,40.39,40.25,40.37,40238.0,32.6919,32.7975,32.6838,32.7812,40238.0
2017-06-09 10:20:00,40.38,40.39,40.29,40.36,28577.0,32.7894,32.7975,32.7163,32.7731,28577.0
2017-06-09 10:30:00,40.35,40.4,40.31,40.36,24838.0,32.765,32.8056,32.7325,32.7731,24838.0
2017-06-09 10:40:00,40.35,40.37,40.26,40.32,34280.0,32.765,32.7812,32.6919,32.7406,34280.0
2017-06-09 10:50:00,40.3,40.33,40.27,40.33,33474.0,32.7244,32.7488,32.7,32.7488,33474.0
2017-06-09 11:00:00,40.32,40.39,40.3,40.39,36806.0,32.7406,32.7975,32.7244,32.7975,36806.0
2017-06-09 11:10:00,40.39,40.4,40.34,40.38,46189.0,32.7975,32.8056,32.7569,32.7894,46189.0
2017-06-09 11:20:00,40.37,40.37,40.27,40.27,50702.0,32.7812,32.7812,32.7,32.7,50702.0
2017-06-09 11:30:00,40.28,40.37,40.26,40.27,34408.0,32.7082,32.7812,32.6919,32.7,34408.0
2017-06-09 11:40:00,40.27,40.37,40.27,40.36,41144.0,32.7,32.7812,32.7,32.7731,41144.0
2017-06-09 11:50:00,40.36,40.4,40.34,40.34,27530.0,32.7731,32.8056,32.7569,32.7569,27530.0
2017-06-09 12:00:00,40.34,40.34,40.29,40.33,32993.0,32.7569,32.7569,32.7163,32.7488,32993.0
2017-06-09 12:10:00,40.33,40.35,40.14,40.14,41048.0,32.7488,32.765,32.5945,32.5945,41048.0
2017-06-09 12:20:00,40.15,40.17,40.09,40.1,79769.0,32.6026,32.6188,32.5539,32.562,79769.0
2017-06-09 12:30:00,40.1,40.12,39.9,39.91,44635.0,32.562,32.5782,32.3996,32.4077,44635.0
2017-06-09 12:40:00,39.92,39.99,39.91,39.95,45043.0,32.4158,32.4727,32.4077,32.4402,45043.0
2017-06-09 12:50:00,39.95,40.0,39.92,39.96,31686.0,32.4402,32.4808,32.4158,32.4483,31686.0
2017-06-09 13:00:00,39.96,40.02,39.92,39.95,46472.0,32.4483,32.497,32.4158,32.4402,46472.0
2017-06-09 13:10:00,39.95,39.95,39.7,39.77,59218.0,32.4402,32.4402,32.2372,32.294,59218.0
2017-06-09 13:20:00,39.78,39.94,39.78,39.93,69469.0,32.3021,32.4321,32.3021,32.4239,69469.0
2017-06-09 13:30:00,39.93,39.93,39.71,39.75,50442.0,32.4239,32.4239,32.2453,32.2778,50442.0
2017-06-09 13:40:00,39.76,39.82,39.72,39.74,59978.0,32.2859,32.3346,32.2534,32.2697,59978.0
2017-06-09 13:50:00,39.73,39.83,39.7,39.71,91484.0,32.2615,32.3427,32.2372,32.2453,91484.0
2017-06-09 14:00:00,39.7,39.74,39.65,39.65,44713.0,32.2372,32.2697,32.1966,32.1966,44713.0
2017-06-09 14:10:00,39.65,39.69,39.58,39.64,59779.0,32.1966,32.2291,32.1397,32.1885,59779.0
2017-06-09 14:20:00,39.64,39.7,39.6,39.61,43707.0,32.1885,32.2372,32.156,32.1641,43707.0
2017-06-09 14:30:00,39.61,39.61,39.46,39.53,77672.0,32.1641,32.1641,32.0423,32.0991,77672.0
2017-06-09 14:40:00,39.51,39.52,39.16,39.16,171747.0,32.0829,32.091,31.7987,31.7987,171747.0
2017-06-09 14:50:00,39.15,39.41,39.13,39.35,87940.0,31.7906,32.0017,31.7743,31.953,87940.0
2017-06-09 15:00:00,39.35,39.67,39.34,39.65,106088.0,31.953,32.2128,31.9449,32.1966,106088.0
2017-06-09 15:10:00,39.65,39.76,39.62,39.71,78083.0,32.1966,32.2859,32.1722,32.2453,78083.0
2017-06-09 15:20:00,39.7,39.76,39.6,39.68,71394.0,32.2372,32.2859,32.156,32.2209,71394.0
2017-06-09 15:30:00,39.68,39.68,39.47,39.51,100193.0,32.2209,32.2209,32.0504,32.0829,100193.0
2017-06-09 15:40:00,39.5,39.5,39.41,39.45,133962.0,32.0748,32.0748,32.0017,32.0342,133962.0
2017-06-09 15:50:00,39.45,39.54,39.42,39.52,351714.0,32.0342,32.1073,32.0098,32.091,351714.0
2017-06-12 09:30:00,39.14,39.45,39.01,39.09,96807.0,31.7825,32.0342,31.6769,31.7418,96807.0
2017-06-12 09:40:00,39.09,39.23,38.88,38.88,139843.0,31.7418,31.8555,31.5713,31.5713,139843.0
2017-06-12 09:50:00,38.86,39.14,38.65,39.07,99721.0,31.5551,31.7825,31.3846,31.7256,99721.0
2017-06-12 10:00:00,39.07,39.18,38.86,38.86,78374.0,31.7256,31.8149,31.5551,31.5551,78374.0
2017-06-12 10:10:00,38.86,39.19,38.86,39.19,76177.0,31.5551,31.8231,31.5551,31.8231,76177.0
2017-06-12 10:20:00,39.21,39.21,38.99,39.01,83655.0,31.8393,31.8393,31.6606,31.6769,83655.0
2017-06-12 10:30:00,39.0,39.18,38.91,39.17,84961.0,31.6688,31.8149,31.5957,31.8068,84961.0
2017-06-12 10:40:00,39.17,39.45,39.14,39.38,112551.0,31.8068,32.0342,31.7825,31.9773,112551.0
2017-06-12 10:50:00,39.38,39.45,39.31,39.36,76677.0,31.9773,32.0342,31.9205,31.9611,76677.0
2017-06-12 11:00:00,39.35,39.41,39.27,39.34,87503.0,31.953,32.0017,31.888,31.9449,87503.0
2017-06-12 11:10:00,39.34,39.66,39.31,39.55,97195.0,31.9449,32.2047,31.9205,32.1154,97195.0
2017-06-12 11:20:00,39.57,39.57,39.43,39.46,60345.0,32.1316,32.1316,32.0179,32.0423,60345.0
2017-06-12 11:30:00,39.45,39.49,39.28,39.29,49827.0,32.0342,32.0667,31.8961,31.9043,49827.0
2017-06-12 11:40:00,39.27,39.28,39.08,39.08,63167.0,31.888,31.8961,31.7337,31.7337,63167.0
2017-06-12 11:50:00,39.08,39.12,39.02,39.09,73589.0,31.7337,31.7662,31.685,31.7418,73589.0
2017-06-12 12:00:00,39.08,39.1,39.01,39.04,64704.0,31.7337,31.75,31.6769,31.7012,64704.0
2017-06-12 12:10:00,39.04,39.07,38.99,39.04,59089.0,31.7012,31.7256,31.6606,31.7012,59089.0
2017-06-12 12:20:00,39.04,39.07,38.81,38.83,92546.0,31.7012,31.7256,31.5145,31.5307,92546.0
2017-06-12 12:30:00,38.84,39.07,38.84,39.05,62043.0,31.5388,31.7256,31.5388,31.7094,62043.0
2017-06-12 12:40:00,39.05,39.07,38.99,39.05,52176.0,31.7094,31.7256,31.6606,31.7094,52176.0
2017-06-12 12:50:00,39.05,39.05,38.94,38.98,53221.0,31.7094,31.7094,31.62,31.6525,53221.0
2017-06-12 13:00:00,38.98,38.99,38.86,38.9,58574.0,31.6525,31.6606,31.5551,31.5876,58574.0
2017-06-12 13:10:00,38.9,39.01,38.89,38.97,53094.0,31.5876,31.6769,31.5794,31.6444,53094.0
2017-06-12 13:20:00,38.98,38.98,38.91,38.94,62155.0,31.6525,31.6525,31.5957,31.62,62155.0
2017-06-12 13:30:00,38.95,39.01,38.94,38.95,56252.0,31.6282,31.6769,31.62,31.6282,56252.0
2017-06-12 13:40:00,38.95,38.97,38.89,38.93,50589.0,31.6282,31.6444,31.5794,31.6119,50589.0
2017-06-12 13:50:00,38.92,38.92,38.8,38.8,64062.0,31.6038,31.6038,31.5064,31.5064,64062.0
2017-06-12 14:00:00,38.81,38.89,38.8,38.87,77147.0,31.5145,31.5794,31.5064,31.5632,77147.0
2017-06-12 14:10:00,38.87,38.95,38.86,38.91,65222.0,31.5632,31.6282,31.5551,31.5957,65222.0
2017-06-12 14:20:00,38.91,38.96,38.85,38.87,75342.0,31.5957,31.6363,31.547,31.5632,75342.0
2017-06-12 14:30:00,38.86,38.96,38.84,38.94,63633.0,31.5551,31.6363,31.5388,31.62,63633.0
2017-06-12 14:40:00,38.95,38.95,38.88,38.91,67726.0,31.6282,31.6282,31.5713,31.5957,67726.0
2017-06-12 14:50:00,38.91,38.91,38.83,38.84,70640.0,31.5957,31.5957,31.5307,31.5388,70640.0
2017-06-12 15:00:00,38.83,38.9,38.82,38.88,76566.0,31.5307,31.5876,31.5226,31.5713,76566.0
2017-06-12 15:10:00,38.88,38.88,38.8,38.8,65314.0,31.5713,31.5713,31.5064,31.5064,65314.0
2017-06-12 15:20:00,38.8,38.81,38.72,38.72,115188.0,31.5064,31.5145,31.4414,31.4414,115188.0
2017-06-12 15:30:00,38.71,38.79,38.69,38.75,108727.0,31.4333,31.4982,31.417,31.4658,108727.0
2017-06-12 15:40:00,38.75,38.79,38.67,38.77,119281.0,31.4658,31.4982,31.4008,31.482,119281.0
2017-06-12 15:50:00,38.77,38.88,38.74,38.86,323807.0,31.482,31.5713,31.4576,31.5551,323807.0
2017-06-13 09:30:00,39.08,39.25,38.95,39.12,62558.0,31.7337,31.8718,31.6282,31.7662,62558.0
2017-06-13 09:40:00,39.12,39.37,39.11,39.31,39000.0,31.7662,31.9692,31.7581,31.9205,39000.0
2017-06-13 09:50:00,39.32,39.36,39.11,39.13,36055.0,31.9286,31.9611,31.7581,31.7743,36055.0
2017-06-13 10:00:00,39.14,39.2,39.03,39.08,55177.0,31.7825,31.8312,31.6931,31.7337,55177.0
2017-06-13 10:10:00,39.08,39.1,38.98,38.99,38987.0,31.7337,31.75,31.6525,31.6606,38987.0
2017-06-13 10:20:00,38.97,39.02,38.86,38.9,53973.0,31.6444,31.685,31.5551,31.5876,53973.0
2017-06-13 10:30:00,38.91,39.02,38.9,39.0,51599.0,31.5957,31.685,31.5876,31.6688,51599.0
2017-06-13 10:40:00,38.99,39.0,38.8,38.89,38570.0,31.6606,31.6688,31.5064,31.5794,38570.0
2017-06-13 10:50:00,38.89,38.89,38.7,38.74,91238.0,31.5794,31.5794,31.4252,31.4576,91238.0
2017-06-13 11:00:00,38.73,38.94,38.71,38.9,43130.0,31.4495,31.62,31.4333,31.5876,43130.0
2017-06-13 11:10:00,38.89,39.09,38.89,39.08,111996.0,31.5794,31.7418,31.5794,31.7337,111996.0
2017-06-13 11:20:00,39.09,39.09,38.94,38.95,36666.0,31.7418,31.7418,31.62,31.6282,36666.0
2017-06-13 11:30:00,38.96,39.02,38.91,38.93,33642.0,31.6363,31.685,31.5957,31.6119,33642.0
2017-06-13 11:40:00,38.92,39.08,38.91,39.06,28891.0,31.6038,31.7337,31.5957,31.7175,28891.0
2017-06-13 11:50:00,39.06,39.14,39.03,39.12,40993.0,31.7175,31.7825,31.6931,31.7662,40993.0
2017-06-13 12:00:00,39.13,39.14,39.06,39.08,27580.0,31.7743,31.7825,31.7175,31.7337,27580.0
2017-06-13 12:10:00,39.08,39.09,39.05,39.07,22528.0,31.7337,31.7418,31.7094,31.7256,22528.0
2017-06-13 12:20:00,39.07,39.08,38.99,38.99,26990.0,31.7256,31.7337,31.6606,31.6606,26990.0
2017-06-13 12:30:00,38.98,39.01,38.97,39.0,27230.0,31.6525,31.6769,31.6444,31.6688,27230.0
2017-06-13 12:40:00,39.01,39.1,39.0,39.1,29417.0,31.6769,31.75,31.6688,31.75,29417.0
2017-06-13 12:50:00,39.1,39.12,39.07,39.09,26612.0,31.75,31.7662,31.7256,31.7418,26612.0
2017-06-13 13:00:00,39.09,39.09,39.02,39.03,32115.0,31.7418,31.7418,31.685,31.6931,32115.0
2017-06-13 13:10:00,39.04,39.08,39.03,39.04,24286.0,31.7012,31.7337,31.6931,31.7012,24286.0
2017-06-13 13:20:00,39.05,39.06,38.99,39.01,24449.0,31.7094,31.7175,31.6606,31.6769,24449.0
2017-06-13 13:30:00,39.01,39.02,38.96,39.0,32618.0,31.6769,31.685,31.6363,31.6688,32618.0
2017-06-13 13:40:00,39.0,39.0,38.88,38.9,44331.0,31.6688,31.6688,31.5713,31.5876,44331.0
2017-06-13 13:50:00,38.9,38.96,38.88,38.94,37468.0,31.5876,31.6363,31.5713,31.62,37468.0
2017-06-13 14:00:00,38.94,38.97,38.91,38.94,35859.0,31.62,31.6444,31.5957,31.62,35859.0
2017-06-13 14:10:00,38.94,38.94,38.85,38.9,32057.0,31.62,31.62,31.547,31.5876,32057.0
2017-06-13 14:20:00,38.89,38.9,38.84,38.87,28499.0,31.5794,31.5876,31.5388,31.5632,28499.0
2017-06-13 14:30:00,38.86,38.92,38.84,38.89,39277.0,31.5551,31.6038,31.5388,31.5794,39277.0
2017-06-13 14:40:00,38.88,38.92,38.87,38.91,25495.0,31.5713,31.6038,31.5632,31.5957,25495.0
2017-06-13 14:50:00,38.91,38.92,38.82,38.85,37957.0,31.5957,31.6038,31.5226,31.547,37957.0
2017-06-13 15:00:00,38.85,38.85,38.78,38.79,61152.0,31.547,31.547,31.4901,31.4982,61152.0
2017-06-13 15:10:00,38.78,38.79,38.73,38.73,54734.0,31.4901,31.4982,31.4495,31.4495,54734.0
2017-06-13 15:20:00,38.73,38.82,38.72,38.81,82529.0,31.4495,31.5226,31.4414,31.5145,82529.0
2017-06-13 15:30:00,38.82,38.86,38.78,38.84,76611.0,31.5226,31.5551,31.4901,31.5388,76611.0
2017-06-13 15:40:00,38.84,38.85,38.8,38.84,104004.0,31.5388,31.547,31.5064,31.5388,104004.0
2017-06-13 15:50:00,38.84,38.96,38.84,38.94,475754.0,31.5388,31.6363,31.5388,31.62,475754.0
2017-06-14 09:30:00,38.94,39.01,38.46,38.53,132570.0,31.62,31.6769,31.2303,31.2871,132570.0
2017-06-14 09:40:00,38.57,38.77,38.54,38.68,35833.0,31.3196,31.482,31.2952,31.4089,35833.0
2017-06-14 09:50:00,38.68,38.71,38.53,38.53,44244.0,31.4089,31.4333,31.2871,31.2871,44244.0
2017-06-14 10:00:00,38.54,38.56,38.47,38.48,38423.0,31.2952,31.3115,31.2384,31.2465,38423.0
2017-06-14 10:10:00,38.48,38.51,38.3,38.43,53400.0,31.2465,31.2709,31.1004,31.2059,53400.0
2017-06-14 10:20:00,38.42,38.55,38.31,38.52,81655.0,31.1978,31.3034,31.1085,31.279,81655.0
2017-06-14 10:30:00,38.53,38.58,38.45,38.53,62084.0,31.2871,31.3277,31.2222,31.2871,62084.0
2017-06-14 10:40:00,38.54,38.54,38.41,38.44,35779.0,31.2952,31.2952,31.1897,31.214,35779.0
2017-06-14 10:50:00,38.44,38.48,38.26,38.32,35051.0,31.214,31.2465,31.0679,31.1166,35051.0
2017-06-14 11:00:00,38.33,38.35,38.21,38.33,68609.0,31.1247,31.141,31.0273,31.1247,68609.0
2017-06-14 11:10:00,38.34,38.39,38.32,38.34,34454.0,31.1328,31.1734,31.1166,31.1328,34454.0
2017-06-14 11:20:00,38.34,38.38,38.3,38.36,42906.0,31.1328,31.1653,31.1004,31.1491,42906.0
2017-06-14 11:30:00,38.35,38.47,38.33,38.45,27764.0,31.141,31.2384,31.1247,31.2222,27764.0
2017-06-14 11:40:00,38.45,38.49,38.41,38.49,23390.0,31.2222,31.2546,31.1897,31.2546,23390.0
2017-06-14 11:50:00,38.48,38.48,38.42,38.47,36717.0,31.2465,31.2465,31.1978,31.2384,36717.0
2017-06-14 12:00:00,38.48,38.49,38.39,38.39,23972.0,31.2465,31.2546,31.1734,31.1734,23972.0
2017-06-14 12:10:00,38.39,38.44,38.35,38.4,43073.0,31.1734,31.214,31.141,31.1816,43073.0
2017-06-14 12:20:00,38.4,38.42,38.32,38.39,28617.0,31.1816,31.1978,31.1166,31.1734,28617.0
2017-06-14 12:30:00,38.39,38.41,38.38,38.39,20215.0,31.1734,31.1897,31.1653,31.1734,20215.0
2017-06-14 12:40:00,38.4,38.43,38.38,38.43,18605.0,31.1816,31.2059,31.1653,31.2059,18605.0
2017-06-14 12:50:00,38.44,38.44,38.32,38.33,34458.0,31.214,31.214,31.1166,31.1247,34458.0
2017-06-14 13:00:00,38.32,38.38,38.32,38.34,25812.0,31.1166,31.1653,31.1166,31.1328,25812.0
2017-06-14 13:10:00,38.34,38.36,38.3,38.31,21574.0,31.1328,31.1491,31.1004,31.1085,21574.0
2017-06-14 13:20:00,38.31,38.32,38.23,38.25,22771.0,31.1085,31.1166,31.0435,31.0598,22771.0
2017-06-14 13:30:00,38.24,38.26,38.2,38.22,32570.0,31.0516,31.0679,31.0192,31.0354,32570.0
2017-06-14 13:40:00,38.22,38.23,38.18,38.21,21025.0,31.0354,31.0435,31.0029,31.0273,21025.0
2017-06-14 13:50:00,38.21,38.21,38.12,38.14,28546.0,31.0273,31.0273,30.9542,30.9704,28546.0
2017-06-14 14:00:00,38.14,38.22,38.07,38.22,41854.0,30.9704,31.0354,30.9136,31.0354,41854.0
2017-06-14 14:10:00,38.22,38.23,38.05,38.09,67048.0,31.0354,31.0435,30.8973,30.9298,67048.0
2017-06-14 14:20:00,38.09,38.13,38.08,38.11,32158.0,30.9298,30.9623,30.9217,30.9461,32158.0
2017-06-14 14:30:00,38.1,38.12,38.01,38.06,65910.0,30.9379,30.9542,30.8649,30.9055,65910.0
2017-06-14 14:40:00,38.06,38.08,37.88,37.92,109204.0,30.9055,30.9217,30.7593,30.7918,109204.0
2017-06-14 14:50:00,37.92,38.01,37.87,37.96,53853.0,30.7918,30.8649,30.7512,30.8243,53853.0
2017-06-14 15:00:00,37.95,38.01,37.94,37.95,69095.0,30.8161,30.8649,30.808,30.8161,69095.0
2017-06-14 15:10:00,37.94,37.94,37.78,37.85,93047.0,30.808,30.808,30.6781,30.7349,93047.0
2017-06-14 15:20:00,37.85,37.91,37.82,37.89,42382.0,30.7349,30.7837,30.7106,30.7674,42382.0
2017-06-14 15:30:00,37.88,37.99,37.87,37.99,71395.0,30.7593,30.8486,30.7512,30.8486,71395.0
2017-06-14 15:40:00,37.99,38.06,37.94,38.06,65759.0,30.8486,30.9055,30.808,30.9055,65759.0
2017-06-14 15:50:00,38.06,38.14,38.03,38.11,231194.0,30.9055,30.9704,30.8811,30.9461,231194.0
2017-06-15 09:30:00,37.72,38.01,37.43,38.01,97024.0,30.6294,30.8649,30.3939,30.8649,97024.0
2017-06-15 09:40:00,37.99,37.99,37.69,37.85,41593.0,30.8486,30.8486,30.605,30.7349,41593.0
2017-06-15 09:50:00,37.86,37.97,37.83,37.96,34155.0,30.7431,30.8324,30.7187,30.8243,34155.0
2017-06-15 10:00:00,37.95,38.0,37.89,37.97,43006.0,30.8161,30.8567,30.7674,30.8324,43006.0
2017-06-15 10:10:00,37.96,37.99,37.82,37.83,44775.0,30.8243,30.8486,30.7106,30.7187,44775.0
2017-06-15 10:20:00,37.84,37.85,37.67,37.77,39719.0,30.7268,30.7349,30.5888,30.67,39719.0
2017-06-15 10:30:00,37.77,37.81,37.72,37.78,39183.0,30.67,30.7025,30.6294,30.6781,39183.0
2017-06-15 10:40:00,37.79,37.79,37.71,37.76,56095.0,30.6862,30.6862,30.6213,30.6619,56095.0
2017-06-15 10:50:00,37.76,37.85,37.75,37.85,39955.0,30.6619,30.7349,30.6537,30.7349,39955.0
2017-06-15 11:00:00,37.85,37.94,37.84,37.88,30504.0,30.7349,30.808,30.7268,30.7593,30504.0
2017-06-15 11:10:00,37.88,38.01,37.87,38.0,49527.0,30.7593,30.8649,30.7512,30.8567,49527.0
2017-06-15 11:20:00,38.01,38.06,37.96,38.05,44022.0,30.8649,30.9055,30.8243,30.8973,44022.0
2017-06-15 11:30:00,38.04,38.06,37.98,38.0,38809.0,30.8892,30.9055,30.8405,30.8567,38809.0
2017-06-15 11:40:00,37.99,38.04,37.97,38.02,38959.0,30.8486,30.8892,30.8324,30.873,38959.0
2017-06-15 11:50:00,38.02,38.02,37.96,37.96,39728.0,30.873,30.873,30.8243,30.8243,39728.0
2017-06-15 12:00:00,37.96,37.98,37.93,37.96,36818.0,30.8243,30.8405,30.7999,30.8243,36818.0
2017-06-15 12:10:00,37.96,37.99,37.92,37.98,47451.0,30.8243,30.8486,30.7918,30.8405,47451.0
2017-06-15 12:20:00,37.98,37.99,37.92,37.93,39374.0,30.8405,30.8486,30.7918,30.7999,39374.0
2017-06-15 12:30:00,37.93,37.93,37.87,37.9,25441.0,30.7999,30.7999,30.7512,30.7755,25441.0
2017-06-15 12:40:00,37.89,37.98,37.88,37.94,23900.0,30.7674,30.8405,30.7593,30.808,23900.0
2017-06-15 12:50:00,37.94,38.07,37.94,38.05,69043.0,30.808,30.9136,30.808,30.8973,69043.0
2017-06-15 13:00:00,38.04,38.04,38.0,38.02,43127.0,30.8892,30.8892,30.8567,30.873,43127.0
2017-06-15 13:10:00,38.02,38.1,38.02,38.08,40999.0,30.873,30.9379,30.873,30.9217,40999.0
2017-06-15 13:20:00,38.07,38.08,38.01,38.02,25380.0,30.9136,30.9217,30.8649,30.873,25380.0
2017-06-15 13:30:00,38.02,38.09,38.0,38.07,39314.0,30.873,30.9298,30.8567,30.9136,39314.0
2017-06-15 13:40:00,38.08,38.1,38.03,38.03,34638.0,30.9217,30.9379,30.8811,30.8811,34638.0
2017-06-15 13:50:00,38.04,38.09,38.02,38.09,26739.0,30.8892,30.9298,30.873,30.9298,26739.0
2017-06-15 14:00:00,38.08,38.09,38.03,38.04,28243.0,30.9217,30.9298,30.8811,30.8892,28243.0
2017-06-15 14:10:00,38.04,38.05,37.98,37.98,30982.0,30.8892,30.8973,30.8405,30.8405,30982.0
2017-06-15 14:20:00,37.98,38.05,37.95,38.02,47923.0,30.8405,30.8973,30.8161,30.873,47923.0
2017-06-15 14:30:00,38.01,38.07,38.01,38.02,44307.0,30.8649,30.9136,30.8649,30.873,44307.0
2017-06-15 14:40:00,38.03,38.07,38.01,38.04,60139.0,30.8811,30.9136,30.8649,30.8892,60139.0
2017-06-15 14:50:00,38.05,38.05,37.99,38.0,36619.0,30.8973,30.8973,30.8486,30.8567,36619.0
2017-06-15 15:00:00,38.01,38.03,37.98,38.0,48057.0,30.8649,30.8811,30.8405,30.8567,48057.0
2017-06-15 15:10:00,38.0,38.0,37.97,38.0,33644.0,30.8567,30.8567,30.8324,30.8567,33644.0
2017-06-15 15:20:00,38.0,38.04,37.99,38.02,28360.0,30.8567,30.8892,30.8486,30.873,28360.0
2017-06-15 15:30:00,38.01,38.02,37.93,37.94,76608.0,30.8649,30.873,30.7999,30.808,76608.0
2017-06-15 15:40:00,37.95,37.96,37.92,37.95,62873.0,30.8161,30.8243,30.7918,30.8161,62873.0
2017-06-15 15:50:00,37.95,37.97,37.93,37.97,162414.0,30.8161,30.8324,30.7999,30.8324,162414.0
2017-06-16 09:30:00,37.94,38.07,37.78,37.86,187311.0,30.808,30.9136,30.6781,30.7431,187311.0
2017-06-16 09:40:00,37.86,38.11,37.84,38.1,17845.0,30.7431,30.9461,30.7268,30.9379,17845.0
2017-06-16 09:50:00,38.1,38.1,38.01,38.05,19259.0,30.9379,30.9379,30.8649,30.8973,19259.0
2017-06-16 10:00:00,38.05,38.06,37.94,37.96,18006.0,30.8973,30.9055,30.808,30.8243,18006.0
2017-06-16 10:10:00,37.96,37.99,37.84,37.84,23481.0,30.8243,30.8486,30.7268,30.7268,23481.0
2017-06-16 10:20:00,37.84,37.9,37.78,37.85,22276.0,30.7268,30.7755,30.6781,30.7349,22276.0
2017-06-16 10:30:00,37.85,37.87,37.78,37.85,32159.0,30.7349,30.7512,30.6781,30.7349,32159.0
2017-06-16 10:40:00,37.84,37.97,37.84,37.9,34865.0,30.7268,30.8324,30.7268,30.7755,34865.0
2017-06-16 10:50:00,37.91,37.92,37.81,37.87,31533.0,30.7837,30.7918,30.7025,30.7512,31533.0
2017-06-16 11:00:00,37.89,37.9,37.83,37.83,32893.0,30.7674,30.7755,30.7187,30.7187,32893.0
2017-06-16 11:10:00,37.83,37.9,37.8,37.89,39351.0,30.7187,30.7755,30.6943,30.7674,39351.0
2017-06-16 11:20:00,37.9,37.98,37.89,37.98,44735.0,30.7755,30.8405,30.7674,30.8405,44735.0
2017-06-16 11:30:00,37.98,38.03,37.95,38.01,23349.0,30.8405,30.8811,30.8161,30.8649,23349.0
2017-06-16 11:40:00,38.01,38.01,37.95,37.97,29684.0,30.8649,30.8649,30.8161,30.8324,29684.0
2017-06-16 11:50:00,37.98,38.04,37.96,38.04,20738.0,30.8405,30.8892,30.8243,30.8892,20738.0
2017-06-16 12:00:00,38.04,38.07,38.03,38.07,16254.0,30.8892,30.9136,30.8811,30.9136,16254.0
2017-06-16 12:10:00,38.07,38.08,38.03,38.05,20824.0,30.9136,30.9217,30.8811,30.8973,20824.0
2017-06-16 12:20:00,38.05,38.05,37.95,37.98,18680.0,30.8973,30.8973,30.8161,30.8405,18680.0
2017-06-16 12:30:00,37.98,37.99,37.95,37.98,15819.0,30.8405,30.8486,30.8161,30.8405,15819.0
2017-06-16 12:40:00,37.98,37.98,37.94,37.94,19125.0,30.8405,30.8405,30.808,30.808,19125.0
2017-06-16 12:50:00,37.95,37.98,37.93,37.95,32995.0,30.8161,30.8405,30.7999,30.8161,32995.0
2017-06-16 13:00:00,37.95,37.97,37.95,37.97,11700.0,30.8161,30.8324,30.8161,30.8324,11700.0
2017-06-16 13:10:00,37.96,37.97,37.92,37.97,32472.0,30.8243,30.8324,30.7918,30.8324,32472.0
2017-06-16 13:20:00,37.96,37.98,37.94,37.95,25349.0,30.8243,30.8405,30.808,30.8161,25349.0
2017-06-16 13:30:00,37.95,37.98,37.93,37.98,23723.0,30.8161,30.8405,30.7999,30.8405,23723.0
2017-06-16 13:40:00,37.98,37.99,37.95,37.95,16080.0,30.8405,30.8486,30.8161,30.8161,16080.0
2017-06-16 13:50:00,37.96,38.02,37.96,38.02,17145.0,30.8243,30.873,30.8243,30.873,17145.0
2017-06-16 14:00:00,38.02,38.02,37.98,38.0,22530.0,30.873,30.873,30.8405,30.8567,22530.0
2017-06-16 14:10:00,38.0,38.02,37.96,37.98,26913.0,30.8567,30.873,30.8243,30.8405,26913.0
2017-06-16 14:20:00,37.98,38.02,37.96,37.98,18883.0,30.8405,30.873,30.8243,30.8405,18883.0
2017-06-16 14:30:00,37.98,38.02,37.97,37.98,16503.0,30.8405,30.873,30.8324,30.8405,16503.0
2017-06-16 14:40:00,37.98,37.99,37.95,37.96,29165.0,30.8405,30.8486,30.8161,30.8243,29165.0
2017-06-16 14:50:00,37.96,38.01,37.95,38.0,20954.0,30.8243,30.8649,30.8161,30.8567,20954.0
2017-06-16 15:00:00,38.0,38.03,37.97,37.97,35096.0,30.8567,30.8811,30.8324,30.8324,35096.0
2017-06-16 15:10:00,37.98,37.98,37.93,37.95,36075.0,30.8405,30.8405,30.7999,30.8161,36075.0
2017-06-16 15:20:00,37.95,37.97,37.88,37.89,41911.0,30.8161,30.8324,30.7593,30.7674,41911.0
2017-06-16 15:30:00,37.89,37.9,37.84,37.89,45562.0,30.7674,30.7755,30.7268,30.7674,45562.0
2017-06-16 15:40:00,37.89,37.94,37.86,37.89,67695.0,30.7674,30.808,30.7431,30.7674,67695.0
2017-06-16 15:50:00,37.89,37.99,37.89,37.98,202147.0,30.7674,30.8486,30.7674,30.8405,202147.0
2017-06-19 09:30:00,38.17,38.45,38.16,38.41,53547.0,30.9948,31.2222,30.9867,31.1897,53547.0
2017-06-19 09:40:00,38.42,38.42,38.21,38.22,23399.0,31.1978,31.1978,31.0273,31.0354,23399.0
2017-06-19 09:50:00,38.22,38.32,38.22,38.26,31157.0,31.0354,31.1166,31.0354,31.0679,31157.0
2017-06-19 10:00:00,38.25,38.35,38.22,38.25,40181.0,31.0598,31.141,31.0354,31.0598,40181.0
2017-06-19 10:10:00,38.25,38.28,38.14,38.16,30597.0,31.0598,31.0841,30.9704,30.9867,30597.0
2017-06-19 10:20:00,38.15,38.17,38.07,38.14,34191.0,30.9786,30.9948,30.9136,30.9704,34191.0
2017-06-19 10:30:00,38.15,38.21,38.06,38.11,36175.0,30.9786,31.0273,30.9055,30.9461,36175.0
2017-06-19 10:40:00,38.11,38.18,38.08,38.16,47430.0,30.9461,31.0029,30.9217,30.9867,47430.0
2017-06-19 10:50:00,38.16,38.16,38.08,38.08,24842.0,30.9867,30.9867,30.9217,30.9217,24842.0
2017-06-19 11:00:00,38.08,38.1,38.04,38.08,40515.0,30.9217,30.9379,30.8892,30.9217,40515.0
2017-06-19 11:10:00,38.08,38.12,38.04,38.1,39115.0,30.9217,30.9542,30.8892,30.9379,39115.0
2017-06-19 11:20:00,38.1,38.17,38.05,38.16,28881.0,30.9379,30.9948,30.8973,30.9867,28881.0
2017-06-19 11:30:00,38.16,38.21,38.11,38.21,29907.0,30.9867,31.0273,30.9461,31.0273,29907.0
2017-06-19 11:40:00,38.21,38.31,38.19,38.3,78733.0,31.0273,31.1085,31.011,31.1004,78733.0
2017-06-19 11:50:00,38.3,38.35,38.26,38.28,48576.0,31.1004,31.141,31.0679,31.0841,48576.0
2017-06-19 12:00:00,38.28,38.38,38.27,38.32,44190.0,31.0841,31.1653,31.076,31.1166,44190.0
2017-06-19 12:10:00,38.31,38.34,38.29,38.34,35309.0,31.1085,31.1328,31.0922,31.1328,35309.0
2017-06-19 12:20:00,38.35,38.39,38.33,38.35,32241.0,31.141,31.1734,31.1247,31.141,32241.0
2017-06-19 12:30:00,38.35,38.37,38.33,38.37,48700.0,31.141,31.1572,31.1247,31.1572,48700.0
2017-06-19 12:40:00,38.37,38.37,38.27,38.28,49598.0,31.1572,31.1572,31.076,31.0841,49598.0
2017-06-19 12:50:00,38.28,38.38,38.28,38.38,29668.0,31.0841,31.1653,31.0841,31.1653,29668.0
2017-06-19 13:00:00,38.38,38.44,38.38,38.42,33329.0,31.1653,31.214,31.1653,31.1978,33329.0
2017-06-19 13:10:00,38.43,38.47,38.42,38.43,27750.0,31.2059,31.2384,31.1978,31.2059,27750.0
2017-06-19 13:20:00,38.43,38.44,38.41,38.43,34442.0,31.2059,31.214,31.1897,31.2059,34442.0
2017-06-19 13:30:00,38.43,38.46,38.42,38.45,48444.0,31.2059,31.2303,31.1978,31.2222,48444.0
2017-06-19 13:40:00,38.45,38.46,38.4,38.41,80967.0,31.2222,31.2303,31.1816,31.1897,80967.0
2017-06-19 13:50:00,38.41,38.42,38.35,38.36,46451.0,31.1897,31.1978,31.141,31.1491,46451.0
2017-06-19 14:00:00,38.35,38.37,38.31,38.32,43808.0,31.141,31.1572,31.1085,31.1166,43808.0
2017-06-19 14:10:00,38.32,38.32,38.29,38.32,61201.0,31.1166,31.1166,31.0922,31.1166,61201.0
2017-06-19 14:20:00,38.31,38.31,38.22,38.23,41276.0,31.1085,31.1085,31.0354,31.0435,41276.0
2017-06-19 14:30:00,38.24,38.27,38.21,38.27,42948.0,31.0516,31.076,31.0273,31.076,42948.0
2017-06-19 14:40:00,38.27,38.31,38.25,38.28,45195.0,31.076,31.1085,31.0598,31.0841,45195.0
2017-06-19 14:50:00,38.28,38.36,38.25,38.34,49864.0,31.0841,31.1491,31.0598,31.1328,49864.0
2017-06-19 15:00:00,38.34,38.35,38.29,38.34,38870.0,31.1328,31.141,31.0922,31.1328,38870.0
2017-06-19 15:10:00,38.34,38.4,38.33,38.39,39074.0,31.1328,31.1816,31.1247,31.1734,39074.0
2017-06-19 15:20:00,38.4,38.41,38.38,38.39,62854.0,31.1816,31.1897,31.1653,31.1734,62854.0
2017-06-19 15:30:00,38.39,38.43,38.38,38.43,97986.0,31.1734,31.2059,31.1653,31.2059,97986.0
2017-06-19 15:40:00,38.43,38.5,38.42,38.47,82411.0,31.2059,31.2628,31.1978,31.2384,82411.0
2017-06-19 15:50:00,38.48,38.49,38.39,38.42,159047.0,31.2465,31.2546,31.1734,31.1978,159047.0
2017-06-20 09:30:00,38.27,38.52,38.27,38.48,52822.0,31.076,31.279,31.076,31.2465,52822.0
2017-06-20 09:40:00,38.52,38.64,38.51,38.53,32310.0,31.279,31.3764,31.2709,31.2871,32310.0
2017-06-20 09:50:00,38.54,38.55,38.44,38.48,32885.0,31.2952,31.3034,31.214,31.2465,32885.0
2017-06-20 10:00:00,38.47,38.56,38.42,38.51,27004.0,31.2384,31.3115,31.1978,31.2709,27004.0
2017-06-20 10:10:00,38.52,38.6,38.52,38.59,34294.0,31.279,31.344,31.279,31.3358,34294.0
2017-06-20 10:20:00,38.59,38.59,38.47,38.49,30560.0,31.3358,31.3358,31.2384,31.2546,30560.0
2017-06-20 10:30:00,38.5,38.56,38.47,38.56,28293.0,31.2628,31.3115,31.2384,31.3115,28293.0
2017-06-20 10:40:00,38.56,38.6,38.44,38.44,52526.0,31.3115,31.344,31.214,31.214,52526.0
2017-06-20 10:50:00,38.45,38.45,38.34,38.43,35786.0,31.2222,31.2222,31.1328,31.2059,35786.0
2017-06-20 11:00:00,38.43,38.43,38.32,38.41,34817.0,31.2059,31.2059,31.1166,31.1897,34817.0
2017-06-20 11:10:00,38.41,38.41,38.33,38.37,29315.0,31.1897,31.1897,31.1247,31.1572,29315.0
2017-06-20 11:20:00,38.37,38.38,38.33,38.33,23363.0,31.1572,31.1653,31.1247,31.1247,23363.0
2017-06-20 11:30:00,38.34,38.34,38.27,38.32,26978.0,31.1328,31.1328,31.076,31.1166,26978.0
2017-06-20 11:40:00,38.32,38.46,38.31,38.45,40056.0,31.1166,31.2303,31.1085,31.2222,40056.0
2017-06-20 11:50:00,38.45,38.48,38.43,38.45,34962.0,31.2222,31.2465,31.2059,31.2222,34962.0
2017-06-20 12:00:00,38.45,38.46,38.4,38.45,25612.0,31.2222,31.2303,31.1816,31.2222,25612.0
2017-06-20 12:10:00,38.46,38.51,38.39,38.4,30447.0,31.2303,31.2709,31.1734,31.1816,30447.0
2017-06-20 12:20:00,38.4,38.42,38.34,38.41,29450.0,31.1816,31.1978,31.1328,31.1897,29450.0
2017-06-20 12:30:00,38.41,38.46,38.4,38.42,26277.0,31.1897,31.2303,31.1816,31.1978,26277.0
2017-06-20 12:40:00,38.41,38.45,38.38,38.42,19695.0,31.1897,31.2222,31.1653,31.1978,19695.0
2017-06-20 12:50:00,38.42,38.49,38.39,38.49,29565.0,31.1978,31.2546,31.1734,31.2546,29565.0
2017-06-20 13:00:00,38.49,38.49,38.42,38.44,21708.0,31.2546,31.2546,31.1978,31.214,21708.0
2017-06-20 13:10:00,38.45,38.46,38.39,38.4,21955.0,31.2222,31.2303,31.1734,31.1816,21955.0
2017-06-20 13:20:00,38.41,38.46,38.4,38.42,22220.0,31.1897,31.2303,31.1816,31.1978,22220.0
2017-06-20 13:30:00,38.43,38.46,38.42,38.45,25123.0,31.2059,31.2303,31.1978,31.2222,25123.0
2017-06-20 13:40:00,38.45,38.45,38.41,38.44,16317.0,31.2222,31.2222,31.1897,31.214,16317.0
2017-06-20 13:50:00,38.44,38.47,38.41,38.44,25165.0,31.214,31.2384,31.1897,31.214,25165.0
2017-06-20 14:00:00,38.44,38.46,38.43,38.44,19332.0,31.214,31.2303,31.2059,31.214,19332.0
2017-06-20 14:10:00,38.44,38.44,38.37,38.38,24765.0,31.214,31.214,31.1572,31.1653,24765.0
2017-06-20 14:20:00,38.38,38.39,38.34,38.34,22273.0,31.1653,31.1734,31.1328,31.1328,22273.0
2017-06-20 14:30:00,38.33,38.39,38.3,38.38,50799.0,31.1247,31.1734,31.1004,31.1653,50799.0
2017-06-20 14:40:00,38.38,38.5,38.36,38.49,59213.0,31.1653,31.2628,31.1491,31.2546,59213.0
2017-06-20 14:50:00,38.48,38.52,38.46,38.5,29714.0,31.2465,31.279,31.2303,31.2628,29714.0
2017-06-20 15:00:00,38.49,38.62,38.49,38.55,131168.0,31.2546,31.3602,31.2546,31.3034,131168.0
2017-06-20 15:10:00,38.55,38.65,38.54,38.61,47966.0,31.3034,31.3846,31.2952,31.3521,47966.0
2017-06-20 15:20:00,38.61,38.61,38.52,38.55,75955.0,31.3521,31.3521,31.279,31.3034,75955.0
2017-06-20 15:30:00,38.55,38.55,38.46,38.49,80869.0,31.3034,31.3034,31.2303,31.2546,80869.0
2017-06-20 15:40:00,38.5,38.5,38.34,38.35,100066.0,31.2628,31.2628,31.1328,31.141,100066.0
2017-06-20 15:50:00,38.34,38.36,38.25,38.27,396127.0,31.1328,31.1491,31.0598,31.076,396127.0
2017-06-21 09:30:00,38.36,38.56,38.35,38.49,52856.0,31.1491,31.3115,31.141,31.2546,52856.0
2017-06-21 09:40:00,38.5,38.62,38.45,38.55,43288.0,31.2628,31.3602,31.2222,31.3034,43288.0
2017-06-21 09:50:00,38.55,38.56,38.45,38.5,39763.0,31.3034,31.3115,31.2222,31.2628,39763.0
2017-06-21 10:00:00,38.48,38.64,38.47,38.64,37528.0,31.2465,31.3764,31.2384,31.3764,37528.0
2017-06-21 10:10:00,38.63,38.63,38.54,38.58,70560.0,31.3683,31.3683,31.2952,31.3277,70560.0
2017-06-21 10:20:00,38.58,38.68,38.57,38.65,39803.0,31.3277,31.4089,31.3196,31.3846,39803.0
2017-06-21 10:30:00,38.66,38.73,38.64,38.7,43077.0,31.3927,31.4495,31.3764,31.4252,43077.0
2017-06-21 10:40:00,38.7,38.79,38.69,38.77,41875.0,31.4252,31.4982,31.417,31.482,41875.0
2017-06-21 10:50:00,38.77,38.79,38.64,38.66,45489.0,31.482,31.4982,31.3764,31.3927,45489.0
2017-06-21 11:00:00,38.64,38.66,38.58,38.63,48926.0,31.3764,31.3927,31.3277,31.3683,48926.0
2017-06-21 11:10:00,38.63,38.63,38.53,38.55,41831.0,31.3683,31.3683,31.2871,31.3034,41831.0
2017-06-21 11:20:00,38.54,38.68,38.54,38.67,57915.0,31.2952,31.4089,31.2952,31.4008,57915.0
2017-06-21 11:30:00,38.68,38.75,38.66,38.7,43438.0,31.4089,31.4658,31.3927,31.4252,43438.0
2017-06-21 11:40:00,38.7,38.78,38.69,38.78,49872.0,31.4252,31.4901,31.417,31.4901,49872.0
2017-06-21 11:50:00,38.77,38.86,38.77,38.85,45289.0,31.482,31.5551,31.482,31.547,45289.0
2017-06-21 12:00:00,38.84,38.84,38.73,38.75,40252.0,31.5388,31.5388,31.4495,31.4658,40252.0
2017-06-21 12:10:00,38.74,38.78,38.71,38.72,28777.0,31.4576,31.4901,31.4333,31.4414,28777.0
2017-06-21 12:20:00,38.73,38.77,38.72,38.76,26544.0,31.4495,31.482,31.4414,31.4739,26544.0
2017-06-21 12:30:00,38.77,38.77,38.67,38.68,33355.0,31.482,31.482,31.4008,31.4089,33355.0
2017-06-21 12:40:00,38.67,38.68,38.6,38.61,35925.0,31.4008,31.4089,31.344,31.3521,35925.0
2017-06-21 12:50:00,38.62,38.69,38.6,38.61,62104.0,31.3602,31.417,31.344,31.3521,62104.0
2017-06-21 13:00:00,38.61,38.71,38.61,38.71,31781.0,31.3521,31.4333,31.3521,31.4333,31781.0
2017-06-21 13:10:00,38.7,38.78,38.7,38.77,35152.0,31.4252,31.4901,31.4252,31.482,35152.0
2017-06-21 13:20:00,38.77,38.78,38.75,38.76,26756.0,31.482,31.4901,31.4658,31.4739,26756.0
2017-06-21 13:30:00,38.77,38.8,38.76,38.76,38010.0,31.482,31.5064,31.4739,31.4739,38010.0
2017-06-21 13:40:00,38.76,38.77,38.7,38.7,39115.0,31.4739,31.482,31.4252,31.4252,39115.0
2017-06-21 13:50:00,38.7,38.71,38.64,38.69,46401.0,31.4252,31.4333,31.3764,31.417,46401.0
2017-06-21 14:00:00,38.69,38.7,38.65,38.69,58932.0,31.417,31.4252,31.3846,31.417,58932.0
2017-06-21 14:10:00,38.69,38.73,38.68,38.72,38014.0,31.417,31.4495,31.4089,31.4414,38014.0
2017-06-21 14:20:00,38.72,38.73,38.66,38.66,48102.0,31.4414,31.4495,31.3927,31.3927,48102.0
2017-06-21 14:30:00,38.66,38.7,38.62,38.69,49495.0,31.3927,31.4252,31.3602,31.417,49495.0
2017-06-21 14:40:00,38.69,38.71,38.66,38.7,58235.0,31.417,31.4333,31.3927,31.4252,58235.0
2017-06-21 14:50:00,38.71,38.71,38.65,38.66,50533.0,31.4333,31.4333,31.3846,31.3927,50533.0
2017-06-21 15:00:00,38.65,38.66,38.62,38.65,46433.0,31.3846,31.3927,31.3602,31.3846,46433.0
2017-06-21 15:10:00,38.65,38.66,38.61,38.61,47957.0,31.3846,31.3927,31.3521,31.3521,47957.0
2017-06-21 15:20:00,38.62,38.65,38.61,38.63,56389.0,31.3602,31.3846,31.3521,31.3683,56389.0
2017-06-21 15:30:00,38.63,38.63,38.55,38.55,89940.0,31.3683,31.3683,31.3034,31.3034,89940.0
2017-06-21 15:40:00,38.55,38.63,38.55,38.6,110238.0,31.3034,31.3683,31.3034,31.344,110238.0
2017-06-21 15:50:00,38.6,38.62,38.56,38.61,283463.0,31.344,31.3602,31.3115,31.3521,283463.0
2017-06-22 09:30:00,38.57,38.94,38.57,38.76,114029.0,31.3196,31.62,31.3196,31.4739,114029.0
2017-06-22 09:40:00,38.76,39.01,38.76,38.97,172515.0,31.4739,31.6769,31.4739,31.6444,172515.0
2017-06-22 09:50:00,38.98,38.98,38.81,38.95,74565.0,31.6525,31.6525,31.5145,31.6282,74565.0
2017-06-22 10:00:00,38.94,39.02,38.9,38.92,64541.0,31.62,31.685,31.5876,31.6038,64541.0
2017-06-22 10:10:00,38.91,38.93,38.78,38.8,31224.0,31.5957,31.6119,31.4901,31.5064,31224.0
2017-06-22 10:20:00,38.8,38.81,38.74,38.77,31647.0,31.5064,31.5145,31.4576,31.482,31647.0
2017-06-22 10:30:00,38.77,38.93,38.76,38.93,44641.0,31.482,31.6119,31.4739,31.6119,44641.0
2017-06-22 10:40:00,38.93,39.06,38.9,39.02,53391.0,31.6119,31.7175,31.5876,31.685,53391.0
2017-06-22 10:50:00,39.03,39.05,38.9,38.91,32230.0,31.6931,31.7094,31.5876,31.5957,32230.0
2017-06-22 11:00:00,38.92,38.95,38.9,38.91,38227.0,31.6038,31.6282,31.5876,31.5957,38227.0
2017-06-22 11:10:00,38.91,38.96,38.85,38.88,48110.0,31.5957,31.6363,31.547,31.5713,48110.0
2017-06-22 11:20:00,38.87,38.94,38.87,38.89,39748.0,31.5632,31.62,31.5632,31.5794,39748.0
2017-06-22 11:30:00,38.89,38.92,38.86,38.92,48696.0,31.5794,31.6038,31.5551,31.6038,48696.0
2017-06-22 11:40:00,38.92,38.94,38.87,38.91,50506.0,31.6038,31.62,31.5632,31.5957,50506.0
2017-06-22 11:50:00,38.91,39.07,38.91,39.07,38920.0,31.5957,31.7256,31.5957,31.7256,38920.0
2017-06-22 12:00:00,39.06,39.09,39.03,39.04,53138.0,31.7175,31.7418,31.6931,31.7012,53138.0
2017-06-22 12:10:00,39.03,39.07,39.03,39.07,28883.0,31.6931,31.7256,31.6931,31.7256,28883.0
2017-06-22 12:20:00,39.07,39.14,39.06,39.11,54216.0,31.7256,31.7825,31.7175,31.7581,54216.0
2017-06-22 12:30:00,39.12,39.15,39.09,39.12,94002.0,31.7662,31.7906,31.7418,31.7662,94002.0
2017-06-22 12:40:00,39.12,39.19,39.12,39.17,31469.0,31.7662,31.8231,31.7662,31.8068,31469.0
2017-06-22 12:50:00,39.18,39.36,39.17,39.34,143620.0,31.8149,31.9611,31.8068,31.9449,143620.0
2017-06-22 13:00:00,39.34,39.34,39.2,39.22,137019.0,31.9449,31.9449,31.8312,31.8474,137019.0
2017-06-22 13:10:00,39.22,39.24,39.19,39.2,32650.0,31.8474,31.8637,31.8231,31.8312,32650.0
2017-06-22 13:20:00,39.19,39.23,39.17,39.21,27186.0,31.8231,31.8555,31.8068,31.8393,27186.0
2017-06-22 13:30:00,39.2,39.28,39.19,39.26,45299.0,31.8312,31.8961,31.8231,31.8799,45299.0
2017-06-22 13:40:00,39.27,39.29,39.25,39.29,21024.0,31.888,31.9043,31.8718,31.9043,21024.0
2017-06-22 13:50:00,39.29,39.34,39.27,39.34,25527.0,31.9043,31.9449,31.888,31.9449,25527.0
2017-06-22 14:00:00,39.33,39.33,39.28,39.33,34050.0,31.9367,31.9367,31.8961,31.9367,34050.0
2017-06-22 14:10:00,39.33,39.34,39.27,39.27,31779.0,31.9367,31.9449,31.888,31.888,31779.0
2017-06-22 14:20:00,39.27,39.29,39.21,39.26,38516.0,31.888,31.9043,31.8393,31.8799,38516.0
2017-06-22 14:30:00,39.25,39.28,39.23,39.23,32561.0,31.8718,31.8961,31.8555,31.8555,32561.0
2017-06-22 14:40:00,39.23,39.31,39.23,39.27,42028.0,31.8555,31.9205,31.8555,31.888,42028.0
2017-06-22 14:50:00,39.27,39.29,39.25,39.28,32289.0,31.888,31.9043,31.8718,31.8961,32289.0
2017-06-22 15:00:00,39.29,39.36,39.25,39.36,75843.0,31.9043,31.9611,31.8718,31.9611,75843.0
2017-06-22 15:10:00,39.36,39.36,39.28,39.29,44314.0,31.9611,31.9611,31.8961,31.9043,44314.0
2017-06-22 15:20:00,39.28,39.35,39.28,39.34,68848.0,31.8961,31.953,31.8961,31.9449,68848.0
2017-06-22 15:30:00,39.34,39.34,39.15,39.19,187333.0,31.9449,31.9449,31.7906,31.8231,187333.0
2017-06-22 15:40:00,39.19,39.21,39.12,39.13,108057.0,31.8231,31.8393,31.7662,31.7743,108057.0
2017-06-22 15:50:00,39.13,39.15,39.09,39.11,309442.0,31.7743,31.7906,31.7418,31.7581,309442.0
2017-06-23 09:30:00,39.13,39.23,39.01,39.08,72723.0,31.7743,31.8555,31.6769,31.7337,72723.0
2017-06-23 09:40:00,39.07,39.17,39.02,39.17,41130.0,31.7256,31.8068,31.685,31.8068,41130.0
2017-06-23 09:50:00,39.18,39.3,39.15,39.29,51265.0,31.8149,31.9124,31.7906,31.9043,51265.0
2017-06-23 10:00:00,39.29,39.38,39.22,39.38,50616.0,31.9043,31.9773,31.8474,31.9773,50616.0
2017-06-23 10:10:00,39.38,39.39,39.34,39.37,39782.0,31.9773,31.9855,31.9449,31.9692,39782.0
2017-06-23 10:20:00,39.38,39.48,39.38,39.46,38955.0,31.9773,32.0585,31.9773,32.0423,38955.0
2017-06-23 10:30:00,39.46,39.6,39.46,39.59,63960.0,32.0423,32.156,32.0423,32.1479,63960.0
2017-06-23 10:40:00,39.59,39.67,39.57,39.67,52643.0,32.1479,32.2128,32.1316,32.2128,52643.0
2017-06-23 10:50:00,39.66,39.72,39.65,39.7,91198.0,32.2047,32.2534,32.1966,32.2372,91198.0
2017-06-23 11:00:00,39.71,39.78,39.66,39.69,62834.0,32.2453,32.3021,32.2047,32.2291,62834.0
2017-06-23 11:10:00,39.7,39.74,39.61,39.61,43071.0,32.2372,32.2697,32.1641,32.1641,43071.0
2017-06-23 11:20:00,39.62,39.66,39.58,39.61,47585.0,32.1722,32.2047,32.1397,32.1641,47585.0
2017-06-23 11:30:00,39.61,39.7,39.59,39.7,67670.0,32.1641,32.2372,32.1479,32.2372,67670.0
2017-06-23 11:40:00,39.69,39.75,39.67,39.75,38389.0,32.2291,32.2778,32.2128,32.2778,38389.0
2017-06-23 11:50:00,39.75,39.8,39.73,39.8,48479.0,32.2778,32.3184,32.2615,32.3184,48479.0
2017-06-23 12:00:00,39.79,39.84,39.75,39.75,50319.0,32.3103,32.3509,32.2778,32.2778,50319.0
2017-06-23 12:10:00,39.75,39.83,39.74,39.82,44979.0,32.2778,32.3427,32.2697,32.3346,44979.0
2017-06-23 12:20:00,39.82,39.88,39.81,39.87,40410.0,32.3346,32.3833,32.3265,32.3752,40410.0
2017-06-23 12:30:00,39.87,39.99,39.86,39.98,59298.0,32.3752,32.4727,32.3671,32.4645,59298.0
2017-06-23 12:40:00,39.98,39.99,39.94,39.97,30180.0,32.4645,32.4727,32.4321,32.4564,30180.0
2017-06-23 12:50:00,39.97,40.07,39.97,40.0,95259.0,32.4564,32.5376,32.4564,32.4808,95259.0
2017-06-23 13:00:00,40.0,40.03,39.86,39.87,55462.0,32.4808,32.5051,32.3671,32.3752,55462.0
2017-06-23 13:10:00,39.88,39.9,39.8,39.83,35820.0,32.3833,32.3996,32.3184,32.3427,35820.0
2017-06-23 13:20:00,39.83,39.92,39.83,39.87,53775.0,32.3427,32.4158,32.3427,32.3752,53775.0
2017-06-23 13:30:00,39.87,39.95,39.85,39.95,49906.0,32.3752,32.4402,32.359,32.4402,49906.0
2017-06-23 13:40:00,39.95,39.96,39.87,39.9,34332.0,32.4402,32.4483,32.3752,32.3996,34332.0
2017-06-23 13:50:00,39.9,39.94,39.9,39.94,27652.0,32.3996,32.4321,32.3996,32.4321,27652.0
2017-06-23 14:00:00,39.94,40.0,39.93,39.96,43877.0,32.4321,32.4808,32.4239,32.4483,43877.0
2017-06-23 14:10:00,39.95,39.97,39.92,39.93,34985.0,32.4402,32.4564,32.4158,32.4239,34985.0
2017-06-23 14:20:00,39.93,39.99,39.92,39.98,40974.0,32.4239,32.4727,32.4158,32.4645,40974.0
2017-06-23 14:30:00,39.98,39.99,39.87,39.89,49775.0,32.4645,32.4727,32.3752,32.3915,49775.0
2017-06-23 14:40:00,39.89,39.91,39.83,39.9,42444.0,32.3915,32.4077,32.3427,32.3996,42444.0
2017-06-23 14:50:00,39.9,39.96,39.9,39.95,71518.0,32.3996,32.4483,32.3996,32.4402,71518.0
2017-06-23 15:00:00,39.94,39.95,39.85,39.87,67922.0,32.4321,32.4402,32.359,32.3752,67922.0
2017-06-23 15:10:00,39.87,39.87,39.78,39.81,46243.0,32.3752,32.3752,32.3021,32.3265,46243.0
2017-06-23 15:20:00,39.8,39.82,39.76,39.79,51065.0,32.3184,32.3346,32.2859,32.3103,51065.0
2017-06-23 15:30:00,39.79,39.81,39.75,39.78,91542.0,32.3103,32.3265,32.2778,32.3021,91542.0
2017-06-23 15:40:00,39.79,39.86,39.77,39.86,153604.0,32.3103,32.3671,32.294,32.3671,153604.0
2017-06-23 15:50:00,39.86,39.89,39.85,39.87,369352.0,32.3671,32.3915,32.359,32.3752,369352.0
2017-06-26 09:30:00,39.87,40.26,39.87,40.16,84038.0,32.3752,32.6919,32.3752,32.6107,84038.0
2017-06-26 09:40:00,40.16,40.28,40.06,40.28,48684.0,32.6107,32.7082,32.5295,32.7082,48684.0
2017-06-26 09:50:00,40.28,40.39,40.26,40.39,76319.0,32.7082,32.7975,32.6919,32.7975,76319.0
2017-06-26 10:00:00,40.4,40.4,40.19,40.22,61371.0,32.8056,32.8056,32.6351,32.6594,61371.0
2017-06-26 10:10:00,40.22,40.32,40.16,40.31,72000.0,32.6594,32.7406,32.6107,32.7325,72000.0
2017-06-26 10:20:00,40.32,40.39,40.27,40.37,65604.0,32.7406,32.7975,32.7,32.7812,65604.0
2017-06-26 10:30:00,40.37,40.37,40.24,40.26,59913.0,32.7812,32.7812,32.6757,32.6919,59913.0
2017-06-26 10:40:00,40.25,40.3,40.2,40.21,108176.0,32.6838,32.7244,32.6432,32.6513,108176.0
2017-06-26 10:50:00,40.2,40.31,40.18,40.27,118887.0,32.6432,32.7325,32.627,32.7,118887.0
2017-06-26 11:00:00,40.28,40.3,40.16,40.17,134359.0,32.7082,32.7244,32.6107,32.6188,134359.0
2017-06-26 11:10:00,40.18,40.24,40.13,40.23,110753.0,32.627,32.6757,32.5863,32.6676,110753.0
2017-06-26 11:20:00,40.24,40.3,40.2,40.29,91940.0,32.6757,32.7244,32.6432,32.7163,91940.0
2017-06-26 11:30:00,40.28,40.33,40.23,40.32,59891.0,32.7082,32.7488,32.6676,32.7406,59891.0
2017-06-26 11:40:00,40.32,40.47,40.32,40.44,62256.0,32.7406,32.8624,32.7406,32.8381,62256.0
2017-06-26 11:50:00,40.43,40.45,40.36,40.42,49892.0,32.83,32.8462,32.7731,32.8218,49892.0
2017-06-26 12:00:00,40.42,40.49,40.42,40.48,61492.0,32.8218,32.8787,32.8218,32.8706,61492.0
2017-06-26 12:10:00,40.48,40.49,40.44,40.46,40320.0,32.8706,32.8787,32.8381,32.8543,40320.0
2017-06-26 12:20:00,40.45,40.48,40.44,40.46,36698.0,32.8462,32.8706,32.8381,32.8543,36698.0
2017-06-26 12:30:00,40.46,40.46,40.39,40.42,34108.0,32.8543,32.8543,32.7975,32.8218,34108.0
2017-06-26 12:40:00,40.41,40.45,40.41,40.42,34546.0,32.8137,32.8462,32.8137,32.8218,34546.0
2017-06-26 12:50:00,40.41,40.45,40.4,40.41,31700.0,32.8137,32.8462,32.8056,32.8137,31700.0
2017-06-26 13:00:00,40.41,40.42,40.32,40.4,39119.0,32.8137,32.8218,32.7406,32.8056,39119.0
2017-06-26 13:10:00,40.4,40.42,40.38,40.41,39883.0,32.8056,32.8218,32.7894,32.8137,39883.0
2017-06-26 13:20:00,40.42,40.45,40.4,40.45,32055.0,32.8218,32.8462,32.8056,32.8462,32055.0
2017-06-26 13:30:00,40.44,40.46,40.41,40.46,46211.0,32.8381,32.8543,32.8137,32.8543,46211.0
2017-06-26 13:40:00,40.45,40.47,40.43,40.45,56408.0,32.8462,32.8624,32.83,32.8462,56408.0
2017-06-26 13:50:00,40.45,40.49,40.44,40.47,37897.0,32.8462,32.8787,32.8381,32.8624,37897.0
2017-06-26 14:00:00,40.47,40.49,40.45,40.45,39669.0,32.8624,32.8787,32.8462,32.8462,39669.0
2017-06-26 14:10:00,40.45,40.49,40.43,40.47,67337.0,32.8462,32.8787,32.83,32.8624,67337.0
2017-06-26 14:20:00,40.46,40.48,40.44,40.47,65553.0,32.8543,32.8706,32.8381,32.8624,65553.0
2017-06-26 14:30:00,40.46,40.49,40.45,40.49,39748.0,32.8543,32.8787,32.8462,32.8787,39748.0
2017-06-26 14:40:00,40.49,40.49,40.47,40.47,38930.0,32.8787,32.8787,32.8624,32.8624,38930.0
2017-06-26 14:50:00,40.47,40.49,40.44,40.49,64732.0,32.8624,32.8787,32.8381,32.8787,64732.0
2017-06-26 15:00:00,40.49,40.52,40.44,40.51,100456.0,32.8787,32.903,32.8381,32.8949,100456.0
2017-06-26 15:10:00,40.52,40.52,40.44,40.46,119570.0,32.903,32.903,32.8381,32.8543,119570.0
2017-06-26 15:20:00,40.46,40.48,40.43,40.47,91900.0,32.8543,32.8706,32.83,32.8624,91900.0
2017-06-26 15:30:00,40.48,40.48,40.44,40.47,104914.0,32.8706,32.8706,32.8381,32.8624,104914.0
2017-06-26 15:40:00,40.46,40.47,40.36,40.36,126461.0,32.8543,32.8624,32.7731,32.7731,126461.0
2017-06-26 15:50:00,40.37,40.39,40.23,40.3,332247.0,32.7812,32.7975,32.6676,32.7244,332247.0
2017-06-27 09:30:00,40.14,40.15,39.84,39.95,74203.0,32.5945,32.6026,32.3509,32.4402,74203.0
2017-06-27 09:40:00,39.93,40.09,39.9,39.92,67838.0,32.4239,32.5539,32.3996,32.4158,67838.0
2017-06-27 09:50:00,39.94,40.07,39.93,40.02,42302.0,32.4321,32.5376,32.4239,32.497,42302.0
2017-06-27 10:00:00,40.02,40.08,39.99,40.04,46900.0,32.497,32.5457,32.4727,32.5133,46900.0
2017-06-27 10:10:00,40.04,40.06,39.97,40.05,51321.0,32.5133,32.5295,32.4564,32.5214,51321.0
2017-06-27 10:20:00,40.05,40.15,40.05,40.1,40245.0,32.5214,32.6026,32.5214,32.562,40245.0
2017-06-27 10:30:00,40.1,40.21,40.1,40.21,43774.0,32.562,32.6513,32.562,32.6513,43774.0
2017-06-27 10:40:00,40.21,40.31,40.2,40.26,44445.0,32.6513,32.7325,32.6432,32.6919,44445.0
2017-06-27 10:50:00,40.26,40.3,40.23,40.3,50555.0,32.6919,32.7244,32.6676,32.7244,50555.0
2017-06-27 11:00:00,40.3,40.35,40.25,40.28,52941.0,32.7244,32.765,32.6838,32.7082,52941.0
2017-06-27 11:10:00,40.29,40.35,40.28,40.33,47395.0,32.7163,32.765,32.7082,32.7488,47395.0
2017-06-27 11:20:00,40.33,40.34,40.24,40.25,46685.0,32.7488,32.7569,32.6757,32.6838,46685.0
2017-06-27 11:30:00,40.24,40.27,40.2,40.27,42784.0,32.6757,32.7,32.6432,32.7,42784.0
2017-06-27 11:40:00,40.29,40.31,40.24,40.31,34833.0,32.7163,32.7325,32.6757,32.7325,34833.0
2017-06-27 11:50:00,40.31,40.33,40.26,40.3,37337.0,32.7325,32.7488,32.6919,32.7244,37337.0
2017-06-27 12:00:00,40.29,40.32,40.27,40.29,38146.0,32.7163,32.7406,32.7,32.7163,38146.0
2017-06-27 12:10:00,40.28,40.28,40.1,40.11,32150.0,32.7082,32.7082,32.562,32.5701,32150.0
2017-06-27 12:20:00,40.11,40.16,40.1,40.14,30083.0,32.5701,32.6107,32.562,32.5945,30083.0
2017-06-27 12:30:00,40.14,40.14,40.04,40.06,28733.0,32.5945,32.5945,32.5133,32.5295,28733.0
2017-06-27 12:40:00,40.05,40.11,40.04,40.09,26854.0,32.5214,32.5701,32.5133,32.5539,26854.0
2017-06-27 12:50:00,40.08,40.11,40.07,40.1,56328.0,32.5457,32.5701,32.5376,32.562,56328.0
2017-06-27 13:00:00,40.09,40.12,40.06,40.08,46341.0,32.5539,32.5782,32.5295,32.5457,46341.0
2017-06-27 13:10:00,40.07,40.13,40.06,40.11,66855.0,32.5376,32.5863,32.5295,32.5701,66855.0
2017-06-27 13:20:00,40.12,40.17,40.12,40.13,40678.0,32.5782,32.6188,32.5782,32.5863,40678.0
2017-06-27 13:30:00,40.13,40.14,39.98,39.99,47014.0,32.5863,32.5945,32.4645,32.4727,47014.0
2017-06-27 13:40:00,39.99,40.05,39.88,39.91,54141.0,32.4727,32.5214,32.3833,32.4077,54141.0
2017-06-27 13:50:00,39.9,39.94,39.85,39.87,52051.0,32.3996,32.4321,32.359,32.3752,52051.0
2017-06-27 14:00:00,39.88,39.92,39.8,39.84,49928.0,32.3833,32.4158,32.3184,32.3509,49928.0
2017-06-27 14:10:00,39.84,39.89,39.77,39.89,50728.0,32.3509,32.3915,32.294,32.3915,50728.0
2017-06-27 14:20:00,39.88,39.95,39.83,39.94,48228.0,32.3833,32.4402,32.3427,32.4321,48228.0
2017-06-27 14:30:00,39.93,39.95,39.89,39.89,49864.0,32.4239,32.4402,32.3915,32.3915,49864.0
2017-06-27 14:40:00,39.89,39.89,39.79,39.85,32950.0,32.3915,32.3915,32.3103,32.359,32950.0
2017-06-27 14:50:00,39.86,39.88,39.82,39.83,33700.0,32.3671,32.3833,32.3346,32.3427,33700.0
2017-06-27 15:00:00,39.82,39.84,39.74,39.79,54144.0,32.3346,32.3509,32.2697,32.3103,54144.0
2017-06-27 15:10:00,39.8,39.84,39.79,39.84,47434.0,32.3184,32.3509,32.3103,32.3509,47434.0
2017-06-27 15:20:00,39.84,39.85,39.78,39.81,67964.0,32.3509,32.359,32.3021,32.3265,67964.0
2017-06-27 15:30:00,39.82,39.82,39.73,39.77,102724.0,32.3346,32.3346,32.2615,32.294,102724.0
2017-06-27 15:40:00,39.76,39.79,39.7,39.71,107175.0,32.2859,32.3103,32.2372,32.2453,107175.0
2017-06-27 15:50:00,39.72,39.72,39.62,39.63,344617.0,32.2534,32.2534,32.1722,32.1803,344617.0
2017-06-28 09:30:00,39.8,39.89,39.6,39.69,76551.0,32.3184,32.3915,32.156,32.2291,76551.0
2017-06-28 09:40:00,39.7,39.78,39.64,39.73,42339.0,32.2372,32.3021,32.1885,32.2615,42339.0
2017-06-28 09:50:00,39.72,39.73,39.62,39.69,30513.0,32.2534,32.2615,32.1722,32.2291,30513.0
2017-06-28 10:00:00,39.69,39.97,39.69,39.95,42691.0,32.2291,32.4564,32.2291,32.4402,42691.0
2017-06-28 10:10:00,39.95,40.13,39.92,40.11,39639.0,32.4402,32.5863,32.4158,32.5701,39639.0
2017-06-28 10:20:00,40.11,40.18,40.1,40.15,46210.0,32.5701,32.627,32.562,32.6026,46210.0
2017-06-28 10:30:00,40.13,40.22,40.12,40.13,55404.0,32.5863,32.6594,32.5782,32.5863,55404.0
2017-06-28 10:40:00,40.13,40.23,39.99,40.17,70082.0,32.5863,32.6676,32.4727,32.6188,70082.0
2017-06-28 10:50:00,40.17,40.26,40.15,40.23,31850.0,32.6188,32.6919,32.6026,32.6676,31850.0
2017-06-28 11:00:00,40.22,40.29,40.21,40.24,25683.0,32.6594,32.7163,32.6513,32.6757,25683.0
2017-06-28 11:10:00,40.25,40.31,40.25,40.27,29753.0,32.6838,32.7325,32.6838,32.7,29753.0
2017-06-28 11:20:00,40.27,40.27,40.19,40.19,23035.0,32.7,32.7,32.6351,32.6351,23035.0
2017-06-28 11:30:00,40.2,40.24,40.14,40.15,40049.0,32.6432,32.6757,32.5945,32.6026,40049.0
2017-06-28 11:40:00,40.15,40.2,40.12,40.15,34802.0,32.6026,32.6432,32.5782,32.6026,34802.0
2017-06-28 11:50:00,40.15,40.18,40.14,40.15,53642.0,32.6026,32.627,32.5945,32.6026,53642.0
2017-06-28 12:00:00,40.15,40.2,40.14,40.19,23749.0,32.6026,32.6432,32.5945,32.6351,23749.0
2017-06-28 12:10:00,40.19,40.24,40.19,40.23,42710.0,32.6351,32.6757,32.6351,32.6676,42710.0
2017-06-28 12:20:00,40.23,40.33,40.23,40.3,35385.0,32.6676,32.7488,32.6676,32.7244,35385.0
2017-06-28 12:30:00,40.29,40.35,40.26,40.33,42219.0,32.7163,32.765,32.6919,32.7488,42219.0
2017-06-28 12:40:00,40.33,40.34,40.26,40.3,33978.0,32.7488,32.7569,32.6919,32.7244,33978.0
2017-06-28 12:50:00,40.29,40.39,40.27,40.35,43360.0,32.7163,32.7975,32.7,32.765,43360.0
2017-06-28 13:00:00,40.35,40.41,40.34,40.38,43856.0,32.765,32.8137,32.7569,32.7894,43856.0
2017-06-28 13:10:00,40.39,40.41,40.35,40.35,32367.0,32.7975,32.8137,32.765,32.765,32367.0
2017-06-28 13:20:00,40.36,40.41,40.33,40.4,41359.0,32.7731,32.8137,32.7488,32.8056,41359.0
2017-06-28 13:30:00,40.4,40.44,40.39,40.4,32287.0,32.8056,32.8381,32.7975,32.8056,32287.0
2017-06-28 13:40:00,40.4,40.45,40.39,40.41,47465.0,32.8056,32.8462,32.7975,32.8137,47465.0
2017-06-28 13:50:00,40.41,40.45,40.37,40.38,29346.0,32.8137,32.8462,32.7812,32.7894,29346.0
2017-06-28 14:00:00,40.38,40.43,40.37,40.4,46801.0,32.7894,32.83,32.7812,32.8056,46801.0
2017-06-28 14:10:00,40.41,40.42,40.38,40.4,27411.0,32.8137,32.8218,32.7894,32.8056,27411.0
2017-06-28 14:20:00,40.39,40.42,40.36,40.37,44362.0,32.7975,32.8218,32.7731,32.7812,44362.0
2017-06-28 14:30:00,40.38,40.41,40.37,40.41,30665.0,32.7894,32.8137,32.7812,32.8137,30665.0
2017-06-28 14:40:00,40.42,40.43,40.38,40.4,25323.0,32.8218,32.83,32.7894,32.8056,25323.0
2017-06-28 14:50:00,40.4,40.45,40.39,40.4,45301.0,32.8056,32.8462,32.7975,32.8056,45301.0
2017-06-28 15:00:00,40.39,40.45,40.38,40.44,57128.0,32.7975,32.8462,32.7894,32.8381,57128.0
2017-06-28 15:10:00,40.43,40.52,40.43,40.49,227834.0,32.83,32.903,32.83,32.8787,227834.0
2017-06-28 15:20:00,40.5,40.56,40.45,40.54,88244.0,32.8868,32.9355,32.8462,32.9193,88244.0
2017-06-28 15:30:00,40.54,40.59,40.53,40.55,88037.0,32.9193,32.9599,32.9112,32.9274,88037.0
2017-06-28 15:40:00,40.54,40.59,40.54,40.58,118241.0,32.9193,32.9599,32.9193,32.9518,118241.0
2017-06-28 15:50:00,40.58,40.58,40.39,40.43,376540.0,32.9518,32.9518,32.7975,32.83,376540.0
2017-06-29 09:30:00,40.28,40.38,40.18,40.34,57474.0,32.7082,32.7894,32.627,32.7569,57474.0
2017-06-29 09:40:00,40.33,40.36,40.2,40.23,68416.0,32.7488,32.7731,32.6432,32.6676,68416.0
2017-06-29 09:50:00,40.23,40.26,40.18,40.19,24057.0,32.6676,32.6919,32.627,32.6351,24057.0
2017-06-29 10:00:00,40.19,40.2,40.0,40.11,53651.0,32.6351,32.6432,32.4808,32.5701,53651.0
2017-06-29 10:10:00,40.1,40.12,40.0,40.05,26935.0,32.562,32.5782,32.4808,32.5214,26935.0
2017-06-29 10:20:00,40.05,40.13,39.99,40.13,28390.0,32.5214,32.5863,32.4727,32.5863,28390.0
2017-06-29 10:30:00,40.12,40.2,40.08,40.19,40000.0,32.5782,32.6432,32.5457,32.6351,40000.0
2017-06-29 10:40:00,40.19,40.29,40.18,40.25,29769.0,32.6351,32.7163,32.627,32.6838,29769.0
2017-06-29 10:50:00,40.25,40.28,40.23,40.26,48838.0,32.6838,32.7082,32.6676,32.6919,48838.0
2017-06-29 11:00:00,40.26,40.26,40.08,40.11,42825.0,32.6919,32.6919,32.5457,32.5701,42825.0
2017-06-29 11:10:00,40.12,40.12,40.03,40.05,47689.0,32.5782,32.5782,32.5051,32.5214,47689.0
2017-06-29 11:20:00,40.04,40.07,39.93,39.98,42565.0,32.5133,32.5376,32.4239,32.4645,42565.0
2017-06-29 11:30:00,39.97,39.97,39.78,39.91,51752.0,32.4564,32.4564,32.3021,32.4077,51752.0
2017-06-29 11:40:00,39.91,40.03,39.89,40.0,83061.0,32.4077,32.5051,32.3915,32.4808,83061.0
2017-06-29 11:50:00,40.0,40.0,39.92,39.93,64950.0,32.4808,32.4808,32.4158,32.4239,64950.0
2017-06-29 12:00:00,39.93,40.0,39.89,40.0,99922.0,32.4239,32.4808,32.3915,32.4808,99922.0
2017-06-29 12:10:00,40.0,40.04,39.97,40.02,36207.0,32.4808,32.5133,32.4564,32.497,36207.0
2017-06-29 12:20:00,40.01,40.05,39.99,40.04,42544.0,32.4889,32.5214,32.4727,32.5133,42544.0
2017-06-29 12:30:00,40.04,40.05,39.98,40.0,55783.0,32.5133,32.5214,32.4645,32.4808,55783.0
2017-06-29 12:40:00,40.01,40.01,39.9,39.91,50162.0,32.4889,32.4889,32.3996,32.4077,50162.0
2017-06-29 12:50:00,39.9,39.92,39.8,39.85,60499.0,32.3996,32.4158,32.3184,32.359,60499.0
2017-06-29 13:00:00,39.86,39.92,39.84,39.87,67239.0,32.3671,32.4158,32.3509,32.3752,67239.0
2017-06-29 13:10:00,39.87,39.88,39.76,39.83,66948.0,32.3752,32.3833,32.2859,32.3427,66948.0
2017-06-29 13:20:00,39.82,39.82,39.55,39.59,94641.0,32.3346,32.3346,32.1154,32.1479,94641.0
2017-06-29 13:30:00,39.59,39.79,39.59,39.79,63059.0,32.1479,32.3103,32.1479,32.3103,63059.0
2017-06-29 13:40:00,39.8,39.88,39.78,39.87,124167.0,32.3184,32.3833,32.3021,32.3752,124167.0
2017-06-29 13:50:00,39.87,39.91,39.79,39.83,55780.0,32.3752,32.4077,32.3103,32.3427,55780.0
2017-06-29 14:00:00,39.83,39.89,39.78,39.85,36869.0,32.3427,32.3915,32.3021,32.359,36869.0
2017-06-29 14:10:00,39.85,39.88,39.81,39.87,62314.0,32.359,32.3833,32.3265,32.3752,62314.0
2017-06-29 14:20:00,39.86,39.93,39.86,39.92,38759.0,32.3671,32.4239,32.3671,32.4158,38759.0
2017-06-29 14:30:00,39.92,39.96,39.89,39.93,39485.0,32.4158,32.4483,32.3915,32.4239,39485.0
2017-06-29 14:40:00,39.93,39.96,39.85,39.86,44378.0,32.4239,32.4483,32.359,32.3671,44378.0
2017-06-29 14:50:00,39.86,39.94,39.85,39.93,36967.0,32.3671,32.4321,32.359,32.4239,36967.0
2017-06-29 15:00:00,39.93,40.09,39.92,40.05,82089.0,32.4239,32.5539,32.4158,32.5214,82089.0
2017-06-29 15:10:00,40.05,40.23,40.03,40.23,130632.0,32.5214,32.6676,32.5051,32.6676,130632.0
2017-06-29 15:20:00,40.23,40.24,39.98,40.03,61763.0,32.6676,32.6757,32.4645,32.5051,61763.0
2017-06-29 15:30:00,40.03,40.14,40.03,40.14,88672.0,32.5051,32.5945,32.5051,32.5945,88672.0
2017-06-29 15:40:00,40.13,40.14,40.03,40.03,112836.0,32.5863,32.5945,32.5051,32.5051,112836.0
2017-06-29 15:50:00,40.03,40.12,40.0,40.1,431821.0,32.5051,32.5782,32.4808,32.562,431821.0
2017-06-30 09:30:00,40.13,40.2,40.0,40.18,43299.0,32.5863,32.6432,32.4808,32.627,43299.0
2017-06-30 09:40:00,40.19,40.28,40.15,40.17,37672.0,32.6351,32.7082,32.6026,32.6188,37672.0
2017-06-30 09:50:00,40.15,40.19,39.97,40.0,42873.0,32.6026,32.6351,32.4564,32.4808,42873.0
2017-06-30 10:00:00,40.0,40.05,39.97,40.0,86113.0,32.4808,32.5214,32.4564,32.4808,86113.0
2017-06-30 10:10:00,40.0,40.01,39.91,39.95,86024.0,32.4808,32.4889,32.4077,32.4402,86024.0
2017-06-30 10:20:00,39.94,39.98,39.93,39.95,51000.0,32.4321,32.4645,32.4239,32.4402,51000.0
2017-06-30 10:30:00,39.96,40.01,39.93,39.93,80837.0,32.4483,32.4889,32.4239,32.4239,80837.0
2017-06-30 10:40:00,39.93,39.95,39.73,39.8,80720.0,32.4239,32.4402,32.2615,32.3184,80720.0
2017-06-30 10:50:00,39.8,39.89,39.79,39.87,50790.0,32.3184,32.3915,32.3103,32.3752,50790.0
2017-06-30 11:00:00,39.87,39.9,39.81,39.85,56470.0,32.3752,32.3996,32.3265,32.359,56470.0
2017-06-30 11:10:00,39.85,39.85,39.79,39.83,56964.0,32.359,32.359,32.3103,32.3427,56964.0
2017-06-30 11:20:00,39.83,39.9,39.82,39.86,172817.0,32.3427,32.3996,32.3346,32.3671,172817.0
2017-06-30 11:30:00,39.86,39.99,39.85,39.99,96100.0,32.3671,32.4727,32.359,32.4727,96100.0
2017-06-30 11:40:00,39.99,40.02,39.95,40.02,37994.0,32.4727,32.497,32.4402,32.497,37994.0
2017-06-30 11:50:00,40.02,40.12,40.01,40.12,38404.0,32.497,32.5782,32.4889,32.5782,38404.0
2017-06-30 12:00:00,40.11,40.2,40.08,40.2,65524.0,32.5701,32.6432,32.5457,32.6432,65524.0
2017-06-30 12:10:00,40.2,40.2,40.14,40.18,49490.0,32.6432,32.6432,32.5945,32.627,49490.0
2017-06-30 12:20:00,40.18,40.19,40.14,40.14,40231.0,32.627,32.6351,32.5945,32.5945,40231.0
2017-06-30 12:30:00,40.15,40.15,40.1,40.11,33346.0,32.6026,32.6026,32.562,32.5701,33346.0
2017-06-30 12:40:00,40.11,40.15,40.08,40.08,47998.0,32.5701,32.6026,32.5457,32.5457,47998.0
2017-06-30 12:50:00,40.08,40.1,40.05,40.1,34813.0,32.5457,32.562,32.5214,32.562,34813.0
2017-06-30 13:00:00,40.09,40.19,40.09,40.17,70071.0,32.5539,32.6351,32.5539,32.6188,70071.0
2017-06-30 13:10:00,40.18,40.2,40.17,40.2,25607.0,32.627,32.6432,32.6188,32.6432,25607.0
2017-06-30 13:20:00,40.2,40.24,40.17,40.18,50039.0,32.6432,32.6757,32.6188,32.627,50039.0
2017-06-30 13:30:00,40.18,40.26,40.15,40.26,37648.0,32.627,32.6919,32.6026,32.6919,37648.0
2017-06-30 13:40:00,40.26,40.31,40.25,40.3,40904.0,32.6919,32.7325,32.6838,32.7244,40904.0
2017-06-30 13:50:00,40.3,40.31,40.23,40.23,44213.0,32.7244,32.7325,32.6676,32.6676,44213.0
2017-06-30 14:00:00,40.23,40.27,40.2,40.26,65401.0,32.6676,32.7,32.6432,32.6919,65401.0
2017-06-30 14:10:00,40.26,40.35,40.26,40.29,44485.0,32.6919,32.765,32.6919,32.7163,44485.0
2017-06-30 14:20:00,40.29,40.34,40.28,40.3,44041.0,32.7163,32.7569,32.7082,32.7244,44041.0
2017-06-30 14:30:00,40.29,40.36,40.28,40.35,41731.0,32.7163,32.7731,32.7082,32.765,41731.0
2017-06-30 14:40:00,40.34,40.34,40.3,40.3,45934.0,32.7569,32.7569,32.7244,32.7244,45934.0
2017-06-30 14:50:00,40.3,40.35,40.28,40.32,42141.0,32.7244,32.765,32.7082,32.7406,42141.0
2017-06-30 15:00:00,40.33,40.34,40.28,40.3,63899.0,32.7488,32.7569,32.7082,32.7244,63899.0
2017-06-30 15:10:00,40.3,40.32,40.27,40.3,77919.0,32.7244,32.7406,32.7,32.7244,77919.0
2017-06-30 15:20:00,40.31,40.37,40.3,40.36,101687.0,32.7325,32.7812,32.7244,32.7731,101687.0
2017-06-30 15:30:00,40.35,40.37,40.3,40.3,113441.0,32.765,32.7812,32.7244,32.7244,113441.0
2017-06-30 15:40:00,40.31,40.38,40.3,40.32,155921.0,32.7325,32.7894,32.7244,32.7406,155921.0
2017-06-30 15:50:00,40.32,40.33,40.04,40.06,642346.0,32.7406,32.7488,32.5133,32.5295,642346.0
2017-07-03 09:30:00,40.47,40.5,40.22,40.3,70115.0,32.8624,32.8868,32.6594,32.7244,70115.0
2017-07-03 09:40:00,40.29,40.47,40.25,40.44,34147.0,32.7163,32.8624,32.6838,32.8381,34147.0
2017-07-03 09:50:00,40.43,40.5,40.32,40.32,68454.0,32.83,32.8868,32.7406,32.7406,68454.0
2017-07-03 10:00:00,40.34,40.36,40.22,40.24,32040.0,32.7569,32.7731,32.6594,32.6757,32040.0
2017-07-03 10:10:00,40.23,40.27,40.15,40.15,40396.0,32.6676,32.7,32.6026,32.6026,40396.0
2017-07-03 10:20:00,40.15,40.15,39.98,40.0,35480.0,32.6026,32.6026,32.4645,32.4808,35480.0
2017-07-03 10:30:00,40.0,40.01,39.84,39.91,89859.0,32.4808,32.4889,32.3509,32.4077,89859.0
2017-07-03 10:40:00,39.91,39.96,39.88,39.96,30503.0,32.4077,32.4483,32.3833,32.4483,30503.0
2017-07-03 10:50:00,39.96,39.96,39.81,39.82,29736.0,32.4483,32.4483,32.3265,32.3346,29736.0
2017-07-03 11:00:00,39.82,39.83,39.7,39.73,39070.0,32.3346,32.3427,32.2372,32.2615,39070.0
2017-07-03 11:10:00,39.73,39.87,39.72,39.87,71014.0,32.2615,32.3752,32.2534,32.3752,71014.0
2017-07-03 11:20:00,39.86,39.96,39.84,39.95,56637.0,32.3671,32.4483,32.3509,32.4402,56637.0
2017-07-03 11:30:00,39.95,39.96,39.86,39.9,68469.0,32.4402,32.4483,32.3671,32.3996,68469.0
2017-07-03 11:40:00,39.9,39.94,39.89,39.93,37459.0,32.3996,32.4321,32.3915,32.4239,37459.0
2017-07-03 11:50:00,39.92,39.92,39.85,39.9,47696.0,32.4158,32.4158,32.359,32.3996,47696.0
2017-07-03 12:00:00,39.89,39.9,39.79,39.8,55066.0,32.3915,32.3996,32.3103,32.3184,55066.0
2017-07-03 12:10:00,39.8,39.8,39.71,39.75,54337.0,32.3184,32.3184,32.2453,32.2778,54337.0
2017-07-03 12:20:00,39.75,39.78,39.7,39.72,49073.0,32.2778,32.3021,32.2372,32.2534,49073.0
2017-07-03 12:30:00,39.71,39.72,39.6,39.6,74881.0,32.2453,32.2534,32.156,32.156,74881.0
2017-07-03 12:40:00,39.6,39.61,39.53,39.56,110825.0,32.156,32.1641,32.0991,32.1235,110825.0
2017-07-03 12:50:00,39.56,39.68,39.55,39.57,173442.0,32.1235,32.2209,32.1154,32.1316,173442.0
2017-07-05 09:30:00,39.55,40.0,39.47,39.83,67024.0,32.2773,32.6446,32.212,32.5058,67024.0
2017-07-05 09:40:00,39.82,39.92,39.81,39.88,77485.0,32.4977,32.5793,32.4895,32.5466,77485.0
2017-07-05 09:50:00,39.89,40.16,39.89,40.1,135691.0,32.5548,32.7752,32.5548,32.7262,135691.0
2017-07-05 10:00:00,40.1,40.13,40.01,40.01,54337.0,32.7262,32.7507,32.6527,32.6527,54337.0
2017-07-05 10:10:00,40.01,40.06,39.98,40.01,68196.0,32.6527,32.6936,32.6283,32.6527,68196.0
2017-07-05 10:20:00,40.02,40.07,39.98,40.02,45857.0,32.6609,32.7017,32.6283,32.6609,45857.0
2017-07-05 10:30:00,40.03,40.2,40.03,40.2,63439.0,32.6691,32.8078,32.6691,32.8078,63439.0
2017-07-05 10:40:00,40.21,40.25,40.09,40.09,53079.0,32.816,32.8486,32.718,32.718,53079.0
2017-07-05 10:50:00,40.09,40.15,40.07,40.09,28567.0,32.718,32.767,32.7017,32.718,28567.0
2017-07-05 11:00:00,40.1,40.14,40.05,40.09,30330.0,32.7262,32.7588,32.6854,32.718,30330.0
2017-07-05 11:10:00,40.09,40.11,39.96,39.97,53312.0,32.718,32.7344,32.6119,32.6201,53312.0
2017-07-05 11:20:00,39.96,40.09,39.96,40.06,36474.0,32.6119,32.718,32.6119,32.6936,36474.0
2017-07-05 11:30:00,40.05,40.05,39.89,39.95,50908.0,32.6854,32.6854,32.5548,32.6038,50908.0
2017-07-05 11:40:00,39.95,39.95,39.86,39.91,35746.0,32.6038,32.6038,32.5303,32.5711,35746.0
2017-07-05 11:50:00,39.91,39.98,39.91,39.96,22277.0,32.5711,32.6283,32.5711,32.6119,22277.0
2017-07-05 12:00:00,39.96,39.96,39.89,39.9,27654.0,32.6119,32.6119,32.5548,32.563,27654.0
2017-07-05 12:10:00,39.91,39.91,39.79,39.8,33392.0,32.5711,32.5711,32.4732,32.4814,33392.0
2017-07-05 12:20:00,39.8,39.86,39.79,39.8,19647.0,32.4814,32.5303,32.4732,32.4814,19647.0
2017-07-05 12:30:00,39.8,39.81,39.76,39.76,18732.0,32.4814,32.4895,32.4487,32.4487,18732.0
2017-07-05 12:40:00,39.76,39.81,39.74,39.79,28272.0,32.4487,32.4895,32.4324,32.4732,28272.0
2017-07-05 12:50:00,39.79,39.83,39.75,39.75,30321.0,32.4732,32.5058,32.4406,32.4406,30321.0
2017-07-05 13:00:00,39.75,39.75,39.65,39.7,108358.0,32.4406,32.4406,32.3589,32.3997,108358.0
2017-07-05 13:10:00,39.7,39.75,39.68,39.68,31195.0,32.3997,32.4406,32.3834,32.3834,31195.0
2017-07-05 13:20:00,39.69,39.75,39.68,39.74,26808.0,32.3916,32.4406,32.3834,32.4324,26808.0
2017-07-05 13:30:00,39.74,39.76,39.72,39.74,26274.0,32.4324,32.4487,32.4161,32.4324,26274.0
2017-07-05 13:40:00,39.74,39.74,39.63,39.67,43305.0,32.4324,32.4324,32.3426,32.3753,43305.0
2017-07-05 13:50:00,39.68,39.73,39.66,39.68,18416.0,32.3834,32.4242,32.3671,32.3834,18416.0
2017-07-05 14:00:00,39.69,39.79,39.63,39.67,42699.0,32.3916,32.4732,32.3426,32.3753,42699.0
2017-07-05 14:10:00,39.65,39.71,39.63,39.69,43530.0,32.3589,32.4079,32.3426,32.3916,43530.0
2017-07-05 14:20:00,39.68,39.72,39.65,39.69,25674.0,32.3834,32.4161,32.3589,32.3916,25674.0
2017-07-05 14:30:00,39.68,39.74,39.66,39.67,59117.0,32.3834,32.4324,32.3671,32.3753,59117.0
2017-07-05 14:40:00,39.67,39.69,39.6,39.62,39257.0,32.3753,32.3916,32.3181,32.3345,39257.0
2017-07-05 14:50:00,39.62,39.69,39.62,39.65,25370.0,32.3345,32.3916,32.3345,32.3589,25370.0
2017-07-05 15:00:00,39.66,39.71,39.63,39.69,55282.0,32.3671,32.4079,32.3426,32.3916,55282.0
2017-07-05 15:10:00,39.68,39.69,39.61,39.62,56524.0,32.3834,32.3916,32.3263,32.3345,56524.0
2017-07-05 15:20:00,39.62,39.66,39.6,39.62,57545.0,32.3345,32.3671,32.3181,32.3345,57545.0
2017-07-05 15:30:00,39.62,39.65,39.61,39.63,49553.0,32.3345,32.3589,32.3263,32.3426,49553.0
2017-07-05 15:40:00,39.64,39.69,39.62,39.64,103448.0,32.3508,32.3916,32.3345,32.3508,103448.0
2017-07-05 15:50:00,39.65,39.69,39.61,39.66,177691.0,32.3589,32.3916,32.3263,32.3671,177691.0
2017-07-06 09:30:00,39.33,39.39,38.92,38.95,63769.0,32.0978,32.1468,31.7632,31.7877,63769.0
2017-07-06 09:40:00,38.93,39.14,38.92,38.97,36709.0,31.7713,31.9427,31.7632,31.804,36709.0
2017-07-06 09:50:00,38.96,39.02,38.81,38.87,41713.0,31.7958,31.8448,31.6734,31.7224,41713.0
2017-07-06 10:00:00,38.88,38.92,38.69,38.72,51572.0,31.7305,31.7632,31.5755,31.6,51572.0
2017-07-06 10:10:00,38.71,38.85,38.7,38.77,35482.0,31.5918,31.7061,31.5836,31.6408,35482.0
2017-07-06 10:20:00,38.77,38.82,38.69,38.73,36358.0,31.6408,31.6816,31.5755,31.6081,36358.0
2017-07-06 10:30:00,38.73,38.85,38.69,38.82,46208.0,31.6081,31.7061,31.5755,31.6816,46208.0
2017-07-06 10:40:00,38.81,38.83,38.75,38.77,39910.0,31.6734,31.6897,31.6244,31.6408,39910.0
2017-07-06 10:50:00,38.76,38.79,38.68,38.71,29875.0,31.6326,31.6571,31.5673,31.5918,29875.0
2017-07-06 11:00:00,38.7,38.79,38.65,38.75,54677.0,31.5836,31.6571,31.5428,31.6244,54677.0
2017-07-06 11:10:00,38.75,38.75,38.64,38.65,34481.0,31.6244,31.6244,31.5347,31.5428,34481.0
2017-07-06 11:20:00,38.66,38.76,38.63,38.76,49517.0,31.551,31.6326,31.5265,31.6326,49517.0
2017-07-06 11:30:00,38.77,38.88,38.77,38.85,27608.0,31.6408,31.7305,31.6408,31.7061,27608.0
2017-07-06 11:40:00,38.84,38.85,38.74,38.74,31944.0,31.6979,31.7061,31.6163,31.6163,31944.0
2017-07-06 11:50:00,38.74,38.8,38.68,38.72,23331.0,31.6163,31.6652,31.5673,31.6,23331.0
2017-07-06 12:00:00,38.71,38.77,38.71,38.72,32338.0,31.5918,31.6408,31.5918,31.6,32338.0
2017-07-06 12:10:00,38.72,38.72,38.62,38.67,29323.0,31.6,31.6,31.5183,31.5592,29323.0
2017-07-06 12:20:00,38.67,38.67,38.59,38.6,36244.0,31.5592,31.5592,31.4939,31.502,36244.0
2017-07-06 12:30:00,38.6,38.66,38.57,38.62,30086.0,31.502,31.551,31.4775,31.5183,30086.0
2017-07-06 12:40:00,38.63,38.66,38.57,38.61,33787.0,31.5265,31.551,31.4775,31.5102,33787.0
2017-07-06 12:50:00,38.62,38.62,38.52,38.53,27429.0,31.5183,31.5183,31.4367,31.4449,27429.0
2017-07-06 13:00:00,38.52,38.59,38.52,38.53,34681.0,31.4367,31.4939,31.4367,31.4449,34681.0
2017-07-06 13:10:00,38.52,38.64,38.52,38.63,40807.0,31.4367,31.5347,31.4367,31.5265,40807.0
2017-07-06 13:20:00,38.63,38.66,38.58,38.59,18010.0,31.5265,31.551,31.4857,31.4939,18010.0
2017-07-06 13:30:00,38.59,38.61,38.54,38.54,24668.0,31.4939,31.5102,31.4531,31.4531,24668.0
2017-07-06 13:40:00,38.53,38.54,38.47,38.51,35412.0,31.4449,31.4531,31.3959,31.4286,35412.0
2017-07-06 13:50:00,38.51,38.56,38.49,38.51,27321.0,31.4286,31.4694,31.4123,31.4286,27321.0
2017-07-06 14:00:00,38.52,38.52,38.47,38.52,31558.0,31.4367,31.4367,31.3959,31.4367,31558.0
2017-07-06 14:10:00,38.52,38.52,38.42,38.46,33888.0,31.4367,31.4367,31.3551,31.3878,33888.0
2017-07-06 14:20:00,38.46,38.5,38.46,38.47,33821.0,31.3878,31.4204,31.3878,31.3959,33821.0
2017-07-06 14:30:00,38.46,38.46,38.35,38.37,64998.0,31.3878,31.3878,31.298,31.3143,64998.0
2017-07-06 14:40:00,38.38,38.39,38.31,38.34,47689.0,31.3225,31.3306,31.2653,31.2898,47689.0
2017-07-06 14:50:00,38.34,38.37,38.31,38.33,64419.0,31.2898,31.3143,31.2653,31.2817,64419.0
2017-07-06 15:00:00,38.32,38.37,38.29,38.36,68699.0,31.2735,31.3143,31.249,31.3062,68699.0
2017-07-06 15:10:00,38.36,38.36,38.28,38.35,47312.0,31.3062,31.3062,31.2409,31.298,47312.0
2017-07-06 15:20:00,38.34,38.35,38.28,38.33,64523.0,31.2898,31.298,31.2409,31.2817,64523.0
2017-07-06 15:30:00,38.31,38.32,38.24,38.26,86976.0,31.2653,31.2735,31.2082,31.2245,86976.0
2017-07-06 15:40:00,38.26,38.31,38.2,38.31,145558.0,31.2245,31.2653,31.1756,31.2653,145558.0
2017-07-06 15:50:00,38.31,38.32,38.25,38.3,362003.0,31.2653,31.2735,31.2164,31.2572,362003.0
2017-07-07 09:30:00,38.44,38.65,38.43,38.48,59183.0,31.3714,31.5428,31.3633,31.4041,59183.0
2017-07-07 09:40:00,38.5,38.59,38.5,38.56,44565.0,31.4204,31.4939,31.4204,31.4694,44565.0
2017-07-07 09:50:00,38.56,38.77,38.56,38.73,50738.0,31.4694,31.6408,31.4694,31.6081,50738.0
2017-07-07 10:00:00,38.73,38.75,38.56,38.59,44333.0,31.6081,31.6244,31.4694,31.4939,44333.0
2017-07-07 10:10:00,38.58,38.73,38.54,38.55,53941.0,31.4857,31.6081,31.4531,31.4612,53941.0
2017-07-07 10:20:00,38.55,38.58,38.51,38.55,38099.0,31.4612,31.4857,31.4286,31.4612,38099.0
2017-07-07 10:30:00,38.55,38.56,38.45,38.49,43626.0,31.4612,31.4694,31.3796,31.4123,43626.0
2017-07-07 10:40:00,38.49,38.57,38.45,38.46,37357.0,31.4123,31.4775,31.3796,31.3878,37357.0
2017-07-07 10:50:00,38.46,38.47,38.39,38.41,36427.0,31.3878,31.3959,31.3306,31.347,36427.0
2017-07-07 11:00:00,38.41,38.49,38.39,38.46,33464.0,31.347,31.4123,31.3306,31.3878,33464.0
2017-07-07 11:10:00,38.45,38.46,38.36,38.36,42417.0,31.3796,31.3878,31.3062,31.3062,42417.0
2017-07-07 11:20:00,38.36,38.48,38.32,38.47,36295.0,31.3062,31.4041,31.2735,31.3959,36295.0
2017-07-07 11:30:00,38.47,38.6,38.47,38.57,39557.0,31.3959,31.502,31.3959,31.4775,39557.0
2017-07-07 11:40:00,38.58,38.62,38.54,38.58,36558.0,31.4857,31.5183,31.4531,31.4857,36558.0
2017-07-07 11:50:00,38.58,38.6,38.52,38.52,45205.0,31.4857,31.502,31.4367,31.4367,45205.0
2017-07-07 12:00:00,38.52,38.55,38.5,38.53,26317.0,31.4367,31.4612,31.4204,31.4449,26317.0
2017-07-07 12:10:00,38.54,38.65,38.54,38.59,28393.0,31.4531,31.5428,31.4531,31.4939,28393.0
2017-07-07 12:20:00,38.59,38.62,38.54,38.58,34207.0,31.4939,31.5183,31.4531,31.4857,34207.0
2017-07-07 12:30:00,38.59,38.6,38.56,38.57,21732.0,31.4939,31.502,31.4694,31.4775,21732.0
2017-07-07 12:40:00,38.56,38.57,38.53,38.54,30622.0,31.4694,31.4775,31.4449,31.4531,30622.0
2017-07-07 12:50:00,38.54,38.57,38.53,38.54,28431.0,31.4531,31.4775,31.4449,31.4531,28431.0
2017-07-07 13:00:00,38.54,38.68,38.53,38.68,21021.0,31.4531,31.5673,31.4449,31.5673,21021.0
2017-07-07 13:10:00,38.69,38.72,38.68,38.7,22225.0,31.5755,31.6,31.5673,31.5836,22225.0
2017-07-07 13:20:00,38.69,38.73,38.68,38.7,22683.0,31.5755,31.6081,31.5673,31.5836,22683.0
2017-07-07 13:30:00,38.7,38.76,38.69,38.75,18539.0,31.5836,31.6326,31.5755,31.6244,18539.0
2017-07-07 13:40:00,38.75,38.83,38.74,38.81,29063.0,31.6244,31.6897,31.6163,31.6734,29063.0
2017-07-07 13:50:00,38.8,38.81,38.75,38.78,23223.0,31.6652,31.6734,31.6244,31.6489,23223.0
2017-07-07 14:00:00,38.79,38.8,38.73,38.73,21077.0,31.6571,31.6652,31.6081,31.6081,21077.0
2017-07-07 14:10:00,38.73,38.78,38.72,38.72,26937.0,31.6081,31.6489,31.6,31.6,26937.0
2017-07-07 14:20:00,38.72,38.73,38.69,38.73,16619.0,31.6,31.6081,31.5755,31.6081,16619.0
2017-07-07 14:30:00,38.72,38.76,38.71,38.72,17942.0,31.6,31.6326,31.5918,31.6,17942.0
2017-07-07 14:40:00,38.72,38.77,38.72,38.76,24193.0,31.6,31.6408,31.6,31.6326,24193.0
2017-07-07 14:50:00,38.76,38.83,38.76,38.81,24543.0,31.6326,31.6897,31.6326,31.6734,24543.0
2017-07-07 15:00:00,38.8,38.81,38.71,38.73,24614.0,31.6652,31.6734,31.5918,31.6081,24614.0
2017-07-07 15:10:00,38.73,38.77,38.69,38.75,28867.0,31.6081,31.6408,31.5755,31.6244,28867.0
2017-07-07 15:20:00,38.75,38.78,38.73,38.76,24357.0,31.6244,31.6489,31.6081,31.6326,24357.0
2017-07-07 15:30:00,38.76,38.77,38.69,38.73,53841.0,31.6326,31.6408,31.5755,31.6081,53841.0
2017-07-07 15:40:00,38.73,38.76,38.71,38.73,54624.0,31.6081,31.6326,31.5918,31.6081,54624.0
2017-07-07 15:50:00,38.74,38.75,38.62,38.64,291123.0,31.6163,31.6244,31.5183,31.5347,291123.0
2017-07-10 09:30:00,38.61,38.91,38.5,38.85,65025.0,31.5102,31.755,31.4204,31.7061,65025.0
2017-07-10 09:40:00,38.85,38.9,38.71,38.8,39341.0,31.7061,31.7469,31.5918,31.6652,39341.0
2017-07-10 09:50:00,38.81,38.81,38.5,38.54,34484.0,31.6734,31.6734,31.4204,31.4531,34484.0
2017-07-10 10:00:00,38.55,38.62,38.53,38.57,33272.0,31.4612,31.5183,31.4449,31.4775,33272.0
2017-07-10 10:10:00,38.58,38.6,38.52,38.56,31546.0,31.4857,31.502,31.4367,31.4694,31546.0
2017-07-10 10:20:00,38.56,38.58,38.55,38.58,27568.0,31.4694,31.4857,31.4612,31.4857,27568.0
2017-07-10 10:30:00,38.58,38.64,38.54,38.58,35824.0,31.4857,31.5347,31.4531,31.4857,35824.0
2017-07-10 10:40:00,38.58,38.62,38.57,38.59,40853.0,31.4857,31.5183,31.4775,31.4939,40853.0
2017-07-10 10:50:00,38.59,38.68,38.58,38.59,32447.0,31.4939,31.5673,31.4857,31.4939,32447.0
2017-07-10 11:00:00,38.59,38.6,38.47,38.55,42474.0,31.4939,31.502,31.3959,31.4612,42474.0
2017-07-10 11:10:00,38.55,38.56,38.46,38.46,37062.0,31.4612,31.4694,31.3878,31.3878,37062.0
2017-07-10 11:20:00,38.46,38.46,38.4,38.42,25865.0,31.3878,31.3878,31.3388,31.3551,25865.0
2017-07-10 11:30:00,38.42,38.47,38.4,38.44,29639.0,31.3551,31.3959,31.3388,31.3714,29639.0
2017-07-10 11:40:00,38.45,38.45,38.37,38.38,31205.0,31.3796,31.3796,31.3143,31.3225,31205.0
2017-07-10 11:50:00,38.39,38.43,38.35,38.43,21147.0,31.3306,31.3633,31.298,31.3633,21147.0
2017-07-10 12:00:00,38.42,38.44,38.39,38.39,29521.0,31.3551,31.3714,31.3306,31.3306,29521.0
2017-07-10 12:10:00,38.39,38.45,38.39,38.45,23443.0,31.3306,31.3796,31.3306,31.3796,23443.0
2017-07-10 12:20:00,38.46,38.47,38.44,38.45,23560.0,31.3878,31.3959,31.3714,31.3796,23560.0
2017-07-10 12:30:00,38.45,38.46,38.41,38.45,36198.0,31.3796,31.3878,31.347,31.3796,36198.0
2017-07-10 12:40:00,38.45,38.48,38.42,38.47,23446.0,31.3796,31.4041,31.3551,31.3959,23446.0
2017-07-10 12:50:00,38.47,38.49,38.45,38.48,30447.0,31.3959,31.4123,31.3796,31.4041,30447.0
2017-07-10 13:00:00,38.48,38.51,38.45,38.51,35586.0,31.4041,31.4286,31.3796,31.4286,35586.0
2017-07-10 13:10:00,38.52,38.52,38.44,38.45,33936.0,31.4367,31.4367,31.3714,31.3796,33936.0
2017-07-10 13:20:00,38.45,38.51,38.44,38.5,23631.0,31.3796,31.4286,31.3714,31.4204,23631.0
2017-07-10 13:30:00,38.5,38.51,38.49,38.5,16135.0,31.4204,31.4286,31.4123,31.4204,16135.0
2017-07-10 13:40:00,38.49,38.55,38.49,38.51,35359.0,31.4123,31.4612,31.4123,31.4286,35359.0
2017-07-10 13:50:00,38.52,38.55,38.51,38.52,22203.0,31.4367,31.4612,31.4286,31.4367,22203.0
2017-07-10 14:00:00,38.52,38.55,38.5,38.54,46365.0,31.4367,31.4612,31.4204,31.4531,46365.0
2017-07-10 14:10:00,38.54,38.61,38.53,38.58,43368.0,31.4531,31.5102,31.4449,31.4857,43368.0
2017-07-10 14:20:00,38.59,38.6,38.53,38.55,33755.0,31.4939,31.502,31.4449,31.4612,33755.0
2017-07-10 14:30:00,38.54,38.57,38.53,38.56,33932.0,31.4531,31.4775,31.4449,31.4694,33932.0
2017-07-10 14:40:00,38.57,38.6,38.53,38.54,28886.0,31.4775,31.502,31.4449,31.4531,28886.0
2017-07-10 14:50:00,38.54,38.55,38.51,38.53,34085.0,31.4531,31.4612,31.4286,31.4449,34085.0
2017-07-10 15:00:00,38.53,38.56,38.5,38.52,39915.0,31.4449,31.4694,31.4204,31.4367,39915.0
2017-07-10 15:10:00,38.52,38.53,38.47,38.52,46430.0,31.4367,31.4449,31.3959,31.4367,46430.0
2017-07-10 15:20:00,38.52,38.54,38.49,38.5,74012.0,31.4367,31.4531,31.4123,31.4204,74012.0
2017-07-10 15:30:00,38.49,38.55,38.48,38.51,136974.0,31.4123,31.4612,31.4041,31.4286,136974.0
2017-07-10 15:40:00,38.52,38.58,38.51,38.51,97964.0,31.4367,31.4857,31.4286,31.4286,97964.0
2017-07-10 15:50:00,38.52,38.62,38.51,38.57,306136.0,31.4367,31.5183,31.4286,31.4775,306136.0
2017-07-11 09:30:00,38.55,38.84,38.51,38.77,61236.0,31.4612,31.6979,31.4286,31.6408,61236.0
2017-07-11 09:40:00,38.77,38.98,38.74,38.93,41336.0,31.6408,31.8121,31.6163,31.7713,41336.0
2017-07-11 09:50:00,38.93,39.06,38.86,39.02,49283.0,31.7713,31.8774,31.7142,31.8448,49283.0
2017-07-11 10:00:00,39.03,39.03,38.91,38.95,47943.0,31.853,31.853,31.755,31.7877,47943.0
2017-07-11 10:10:00,38.95,39.0,38.88,38.95,41754.0,31.7877,31.8285,31.7305,31.7877,41754.0
2017-07-11 10:20:00,38.94,38.98,38.88,38.97,35201.0,31.7795,31.8121,31.7305,31.804,35201.0
2017-07-11 10:30:00,38.97,39.06,38.96,38.99,40643.0,31.804,31.8774,31.7958,31.8203,40643.0
2017-07-11 10:40:00,39.0,39.03,38.94,38.94,36391.0,31.8285,31.853,31.7795,31.7795,36391.0
2017-07-11 10:50:00,38.95,38.96,38.88,38.95,44678.0,31.7877,31.7958,31.7305,31.7877,44678.0
2017-07-11 11:00:00,38.96,38.99,38.94,38.96,41150.0,31.7958,31.8203,31.7795,31.7958,41150.0
2017-07-11 11:10:00,38.96,38.96,38.8,38.8,36086.0,31.7958,31.7958,31.6652,31.6652,36086.0
2017-07-11 11:20:00,38.78,38.79,38.57,38.69,62618.0,31.6489,31.6571,31.4775,31.5755,62618.0
2017-07-11 11:30:00,38.69,38.79,38.67,38.75,47897.0,31.5755,31.6571,31.5592,31.6244,47897.0
2017-07-11 11:40:00,38.75,38.82,38.73,38.79,34580.0,31.6244,31.6816,31.6081,31.6571,34580.0
2017-07-11 11:50:00,38.8,38.82,38.76,38.77,22799.0,31.6652,31.6816,31.6326,31.6408,22799.0
2017-07-11 12:00:00,38.77,38.8,38.72,38.76,37688.0,31.6408,31.6652,31.6,31.6326,37688.0
2017-07-11 12:10:00,38.76,38.77,38.69,38.71,25752.0,31.6326,31.6408,31.5755,31.5918,25752.0
2017-07-11 12:20:00,38.72,38.77,38.69,38.77,36012.0,31.6,31.6408,31.5755,31.6408,36012.0
2017-07-11 12:30:00,38.76,38.77,38.72,38.73,24999.0,31.6326,31.6408,31.6,31.6081,24999.0
2017-07-11 12:40:00,38.73,38.83,38.72,38.82,32012.0,31.6081,31.6897,31.6,31.6816,32012.0
2017-07-11 12:50:00,38.81,38.88,38.81,38.84,32524.0,31.6734,31.7305,31.6734,31.6979,32524.0
2017-07-11 13:00:00,38.85,38.9,38.85,38.86,25772.0,31.7061,31.7469,31.7061,31.7142,25772.0
2017-07-11 13:10:00,38.86,38.9,38.85,38.88,23671.0,31.7142,31.7469,31.7061,31.7305,23671.0
2017-07-11 13:20:00,38.88,38.91,38.85,38.87,53353.0,31.7305,31.755,31.7061,31.7224,53353.0
2017-07-11 13:30:00,38.87,38.91,38.83,38.84,29718.0,31.7224,31.755,31.6897,31.6979,29718.0
2017-07-11 13:40:00,38.84,38.89,38.81,38.85,38701.0,31.6979,31.7387,31.6734,31.7061,38701.0
2017-07-11 13:50:00,38.85,38.92,38.84,38.88,27868.0,31.7061,31.7632,31.6979,31.7305,27868.0
2017-07-11 14:00:00,38.88,38.93,38.87,38.9,24069.0,31.7305,31.7713,31.7224,31.7469,24069.0
2017-07-11 14:10:00,38.9,38.92,38.88,38.88,29341.0,31.7469,31.7632,31.7305,31.7305,29341.0
2017-07-11 14:20:00,38.88,38.91,38.85,38.89,29138.0,31.7305,31.755,31.7061,31.7387,29138.0
2017-07-11 14:30:00,38.89,38.95,38.88,38.91,29295.0,31.7387,31.7877,31.7305,31.755,29295.0
2017-07-11 14:40:00,38.91,38.94,38.89,38.92,27862.0,31.755,31.7795,31.7387,31.7632,27862.0
2017-07-11 14:50:00,38.93,38.95,38.9,38.94,25898.0,31.7713,31.7877,31.7469,31.7795,25898.0
2017-07-11 15:00:00,38.94,39.0,38.93,38.99,42941.0,31.7795,31.8285,31.7713,31.8203,42941.0
2017-07-11 15:10:00,38.99,39.0,38.95,38.96,39636.0,31.8203,31.8285,31.7877,31.7958,39636.0
2017-07-11 15:20:00,38.95,39.02,38.95,39.02,65154.0,31.7877,31.8448,31.7877,31.8448,65154.0
2017-07-11 15:30:00,39.01,39.1,39.0,39.08,55625.0,31.8366,31.9101,31.8285,31.8938,55625.0
2017-07-11 15:40:00,39.08,39.1,39.07,39.08,87367.0,31.8938,31.9101,31.8856,31.8938,87367.0
2017-07-11 15:50:00,39.07,39.11,39.03,39.07,307504.0,31.8856,31.9182,31.853,31.8856,307504.0
2017-07-12 09:30:00,39.45,39.66,39.17,39.66,67833.0,32.1957,32.3671,31.9672,32.3671,67833.0
2017-07-12 09:40:00,39.65,39.75,39.63,39.65,31715.0,32.3589,32.4406,32.3426,32.3589,31715.0
2017-07-12 09:50:00,39.66,39.78,39.64,39.75,41380.0,32.3671,32.465,32.3508,32.4406,41380.0
2017-07-12 10:00:00,39.75,39.79,39.69,39.69,48265.0,32.4406,32.4732,32.3916,32.3916,48265.0
2017-07-12 10:10:00,39.69,39.78,39.67,39.78,41350.0,32.3916,32.465,32.3753,32.465,41350.0
2017-07-12 10:20:00,39.77,39.82,39.69,39.76,70003.0,32.4569,32.4977,32.3916,32.4487,70003.0
2017-07-12 10:30:00,39.75,39.77,39.6,39.64,38984.0,32.4406,32.4569,32.3181,32.3508,38984.0
2017-07-12 10:40:00,39.65,39.66,39.58,39.64,33474.0,32.3589,32.3671,32.3018,32.3508,33474.0
2017-07-12 10:50:00,39.64,39.68,39.61,39.65,31418.0,32.3508,32.3834,32.3263,32.3589,31418.0
2017-07-12 11:00:00,39.65,39.67,39.59,39.6,32023.0,32.3589,32.3753,32.31,32.3181,32023.0
2017-07-12 11:10:00,39.61,39.7,39.61,39.67,43218.0,32.3263,32.3997,32.3263,32.3753,43218.0
2017-07-12 11:20:00,39.68,39.72,39.66,39.69,45625.0,32.3834,32.4161,32.3671,32.3916,45625.0
2017-07-12 11:30:00,39.69,39.71,39.66,39.69,53993.0,32.3916,32.4079,32.3671,32.3916,53993.0
2017-07-12 11:40:00,39.68,39.71,39.65,39.69,51352.0,32.3834,32.4079,32.3589,32.3916,51352.0
2017-07-12 11:50:00,39.69,39.75,39.68,39.74,59526.0,32.3916,32.4406,32.3834,32.4324,59526.0
2017-07-12 12:00:00,39.74,39.82,39.74,39.82,32509.0,32.4324,32.4977,32.4324,32.4977,32509.0
2017-07-12 12:10:00,39.81,39.84,39.72,39.77,32988.0,32.4895,32.514,32.4161,32.4569,32988.0
2017-07-12 12:20:00,39.77,39.82,39.77,39.82,24369.0,32.4569,32.4977,32.4569,32.4977,24369.0
2017-07-12 12:30:00,39.83,39.85,39.82,39.85,29723.0,32.5058,32.5222,32.4977,32.5222,29723.0
2017-07-12 12:40:00,39.86,39.89,39.84,39.88,44372.0,32.5303,32.5548,32.514,32.5466,44372.0
2017-07-12 12:50:00,39.89,39.99,39.88,39.98,65953.0,32.5548,32.6364,32.5466,32.6283,65953.0
2017-07-12 13:00:00,39.98,40.06,39.98,40.05,68445.0,32.6283,32.6936,32.6283,32.6854,68445.0
2017-07-12 13:10:00,40.05,40.06,39.89,39.92,26082.0,32.6854,32.6936,32.5548,32.5793,26082.0
2017-07-12 13:20:00,39.91,39.92,39.85,39.87,37080.0,32.5711,32.5793,32.5222,32.5385,37080.0
2017-07-12 13:30:00,39.88,39.91,39.88,39.89,30724.0,32.5466,32.5711,32.5466,32.5548,30724.0
2017-07-12 13:40:00,39.89,39.9,39.85,39.86,17419.0,32.5548,32.563,32.5222,32.5303,17419.0
2017-07-12 13:50:00,39.86,39.89,39.83,39.88,30092.0,32.5303,32.5548,32.5058,32.5466,30092.0
2017-07-12 14:00:00,39.89,39.97,39.89,39.96,67285.0,32.5548,32.6201,32.5548,32.6119,67285.0
2017-07-12 14:10:00,39.96,39.99,39.95,39.96,23558.0,32.6119,32.6364,32.6038,32.6119,23558.0
2017-07-12 14:20:00,39.96,39.98,39.94,39.98,24828.0,32.6119,32.6283,32.5956,32.6283,24828.0
2017-07-12 14:30:00,39.97,39.99,39.95,39.96,23934.0,32.6201,32.6364,32.6038,32.6119,23934.0
2017-07-12 14:40:00,39.95,39.99,39.94,39.99,33591.0,32.6038,32.6364,32.5956,32.6364,33591.0
2017-07-12 14:50:00,39.98,40.01,39.95,39.95,39486.0,32.6283,32.6527,32.6038,32.6038,39486.0
2017-07-12 15:00:00,39.96,40.0,39.95,39.98,29465.0,32.6119,32.6446,32.6038,32.6283,29465.0
2017-07-12 15:10:00,39.98,40.04,39.95,40.03,35323.0,32.6283,32.6772,32.6038,32.6691,35323.0
2017-07-12 15:20:00,40.04,40.07,40.04,40.06,49715.0,32.6772,32.7017,32.6772,32.6936,49715.0
2017-07-12 15:30:00,40.05,40.09,40.03,40.07,79171.0,32.6854,32.718,32.6691,32.7017,79171.0
2017-07-12 15:40:00,40.06,40.11,40.04,40.08,126598.0,32.6936,32.7344,32.6772,32.7099,126598.0
2017-07-12 15:50:00,40.08,40.19,40.08,40.17,420179.0,32.7099,32.7996,32.7099,32.7833,420179.0
2017-07-13 09:30:00,40.17,40.4,40.04,40.28,60477.0,32.7833,32.971,32.6772,32.8731,60477.0
2017-07-13 09:40:00,40.28,40.37,40.26,40.34,31246.0,32.8731,32.9465,32.8568,32.9221,31246.0
2017-07-13 09:50:00,40.36,40.55,40.28,40.48,69069.0,32.9384,33.0934,32.8731,33.0363,69069.0
2017-07-13 10:00:00,40.48,40.68,40.48,40.68,59797.0,33.0363,33.1995,33.0363,33.1995,59797.0
2017-07-13 10:10:00,40.68,40.85,40.67,40.81,115082.0,33.1995,33.3383,33.1914,33.3056,115082.0
2017-07-13 10:20:00,40.8,40.84,40.68,40.7,77362.0,33.2975,33.3301,33.1995,33.2159,77362.0
2017-07-13 10:30:00,40.71,40.72,40.61,40.7,50323.0,33.224,33.2322,33.1424,33.2159,50323.0
2017-07-13 10:40:00,40.71,40.73,40.58,40.59,52900.0,33.224,33.2403,33.1179,33.1261,52900.0
2017-07-13 10:50:00,40.59,40.76,40.59,40.73,56536.0,33.1261,33.2648,33.1261,33.2403,56536.0
2017-07-13 11:00:00,40.73,40.78,40.71,40.76,40952.0,33.2403,33.2812,33.224,33.2648,40952.0
2017-07-13 11:10:00,40.76,40.82,40.74,40.79,38096.0,33.2648,33.3138,33.2485,33.2893,38096.0
2017-07-13 11:20:00,40.79,40.84,40.78,40.79,25566.0,33.2893,33.3301,33.2812,33.2893,25566.0
2017-07-13 11:30:00,40.79,40.84,40.78,40.79,42832.0,33.2893,33.3301,33.2812,33.2893,42832.0
2017-07-13 11:40:00,40.78,40.88,40.78,40.87,108212.0,33.2812,33.3628,33.2812,33.3546,108212.0
2017-07-13 11:50:00,40.88,40.99,40.87,40.97,79064.0,33.3628,33.4525,33.3546,33.4362,79064.0
2017-07-13 12:00:00,40.97,41.0,40.96,41.0,47848.0,33.4362,33.4607,33.4281,33.4607,47848.0
2017-07-13 12:10:00,41.0,41.07,40.99,41.03,106198.0,33.4607,33.5178,33.4525,33.4852,106198.0
2017-07-13 12:20:00,41.04,41.07,41.01,41.04,27751.0,33.4933,33.5178,33.4689,33.4933,27751.0
2017-07-13 12:30:00,41.03,41.07,41.01,41.02,36574.0,33.4852,33.5178,33.4689,33.477,36574.0
2017-07-13 12:40:00,41.03,41.06,41.01,41.05,43457.0,33.4852,33.5097,33.4689,33.5015,43457.0
2017-07-13 12:50:00,41.06,41.23,41.05,41.21,77670.0,33.5097,33.6484,33.5015,33.6321,77670.0
2017-07-13 13:00:00,41.2,41.23,41.18,41.22,48306.0,33.6239,33.6484,33.6076,33.6402,48306.0
2017-07-13 13:10:00,41.22,41.36,41.21,41.36,59909.0,33.6402,33.7545,33.6321,33.7545,59909.0
2017-07-13 13:20:00,41.36,41.43,41.34,41.39,110837.0,33.7545,33.8116,33.7382,33.779,110837.0
2017-07-13 13:30:00,41.39,41.43,41.29,41.32,79761.0,33.779,33.8116,33.6974,33.7219,79761.0
2017-07-13 13:40:00,41.33,41.36,41.23,41.23,41795.0,33.73,33.7545,33.6484,33.6484,41795.0
2017-07-13 13:50:00,41.23,41.33,41.2,41.31,63802.0,33.6484,33.73,33.6239,33.7137,63802.0
2017-07-13 14:00:00,41.3,41.31,41.16,41.21,44143.0,33.7055,33.7137,33.5913,33.6321,44143.0
2017-07-13 14:10:00,41.22,41.27,41.19,41.26,48879.0,33.6402,33.681,33.6158,33.6729,48879.0
2017-07-13 14:20:00,41.26,41.3,41.17,41.17,54499.0,33.6729,33.7055,33.5994,33.5994,54499.0
2017-07-13 14:30:00,41.17,41.3,41.15,41.3,56056.0,33.5994,33.7055,33.5831,33.7055,56056.0
2017-07-13 14:40:00,41.29,41.3,41.24,41.26,39060.0,33.6974,33.7055,33.6566,33.6729,39060.0
2017-07-13 14:50:00,41.26,41.29,41.2,41.29,71254.0,33.6729,33.6974,33.6239,33.6974,71254.0
2017-07-13 15:00:00,41.3,41.38,41.3,41.37,188384.0,33.7055,33.7708,33.7055,33.7627,188384.0
2017-07-13 15:10:00,41.36,41.4,41.34,41.39,79295.0,33.7545,33.7871,33.7382,33.779,79295.0
2017-07-13 15:20:00,41.39,41.48,41.39,41.47,104590.0,33.779,33.8524,33.779,33.8443,104590.0
2017-07-13 15:30:00,41.48,41.48,41.44,41.48,119540.0,33.8524,33.8524,33.8198,33.8524,119540.0
2017-07-13 15:40:00,41.48,41.5,41.47,41.48,167054.0,33.8524,33.8688,33.8443,33.8524,167054.0
2017-07-13 15:50:00,41.48,41.48,41.37,41.38,525637.0,33.8524,33.8524,33.7627,33.7708,525637.0
2017-07-14 09:30:00,42.04,43.47,42.0,43.13,693523.0,34.3095,35.4765,34.2768,35.199,693523.0
2017-07-14 09:40:00,43.16,43.32,43.04,43.19,204461.0,35.2235,35.3541,35.1256,35.248,204461.0
2017-07-14 09:50:00,43.16,43.38,43.13,43.27,224835.0,35.2235,35.4031,35.199,35.3133,224835.0
2017-07-14 10:00:00,43.27,43.54,43.27,43.51,1137195.0,35.3133,35.5336,35.3133,35.5091,1137195.0
2017-07-14 10:10:00,43.51,43.58,43.43,43.43,213621.0,35.5091,35.5663,35.4439,35.4439,213621.0
2017-07-14 10:20:00,43.44,43.46,43.28,43.39,376849.0,35.452,35.4683,35.3214,35.4112,376849.0
2017-07-14 10:30:00,43.38,43.48,43.32,43.48,243434.0,35.4031,35.4847,35.3541,35.4847,243434.0
2017-07-14 10:40:00,43.48,43.48,43.36,43.39,131001.0,35.4847,35.4847,35.3867,35.4112,131001.0
2017-07-14 10:50:00,43.39,43.49,43.38,43.48,106387.0,35.4112,35.4928,35.4031,35.4847,106387.0
2017-07-14 11:00:00,43.48,43.5,43.34,43.34,165155.0,35.4847,35.501,35.3704,35.3704,165155.0
2017-07-14 11:10:00,43.34,43.42,43.34,43.38,137514.0,35.3704,35.4357,35.3704,35.4031,137514.0
2017-07-14 11:20:00,43.39,43.41,43.34,43.4,188321.0,35.4112,35.4275,35.3704,35.4194,188321.0
2017-07-14 11:30:00,43.4,43.5,43.38,43.49,127132.0,35.4194,35.501,35.4031,35.4928,127132.0
2017-07-14 11:40:00,43.5,43.5,43.45,43.46,79089.0,35.501,35.501,35.4602,35.4683,79089.0
2017-07-14 11:50:00,43.47,43.51,43.46,43.5,239024.0,35.4765,35.5091,35.4683,35.501,239024.0
2017-07-14 12:00:00,43.5,43.51,43.44,43.46,132330.0,35.501,35.5091,35.452,35.4683,132330.0
2017-07-14 12:10:00,43.45,43.49,43.42,43.44,53262.0,35.4602,35.4928,35.4357,35.452,53262.0
2017-07-14 12:20:00,43.44,43.47,43.41,43.44,141216.0,35.452,35.4765,35.4275,35.452,141216.0
2017-07-14 12:30:00,43.45,43.64,43.42,43.63,217475.0,35.4602,35.6152,35.4357,35.6071,217475.0
2017-07-14 12:40:00,43.63,43.7,43.62,43.69,74494.0,35.6071,35.6642,35.5989,35.656,74494.0
2017-07-14 12:50:00,43.7,43.8,43.65,43.79,130538.0,35.6642,35.7458,35.6234,35.7377,130538.0
2017-07-14 13:00:00,43.79,43.87,43.75,43.87,83566.0,35.7377,35.8029,35.705,35.8029,83566.0
2017-07-14 13:10:00,43.87,43.9,43.72,43.76,223091.0,35.8029,35.8274,35.6805,35.7132,223091.0
2017-07-14 13:20:00,43.76,43.79,43.74,43.77,93675.0,35.7132,35.7377,35.6969,35.7213,93675.0
2017-07-14 13:30:00,43.77,43.77,43.58,43.58,130030.0,35.7213,35.7213,35.5663,35.5663,130030.0
2017-07-14 13:40:00,43.58,43.6,43.53,43.54,67597.0,35.5663,35.5826,35.5255,35.5336,67597.0
2017-07-14 13:50:00,43.53,43.7,43.53,43.66,228793.0,35.5255,35.6642,35.5255,35.6316,228793.0
2017-07-14 14:00:00,43.67,43.72,43.62,43.64,86966.0,35.6397,35.6805,35.5989,35.6152,86966.0
2017-07-14 14:10:00,43.63,43.68,43.63,43.66,81734.0,35.6071,35.6479,35.6071,35.6316,81734.0
2017-07-14 14:20:00,43.65,43.72,43.62,43.71,90857.0,35.6234,35.6805,35.5989,35.6724,90857.0
2017-07-14 14:30:00,43.69,43.79,43.68,43.74,106116.0,35.656,35.7377,35.6479,35.6969,106116.0
2017-07-14 14:40:00,43.74,43.74,43.69,43.71,74937.0,35.6969,35.6969,35.656,35.6724,74937.0
2017-07-14 14:50:00,43.71,43.71,43.66,43.7,97028.0,35.6724,35.6724,35.6316,35.6642,97028.0
2017-07-14 15:00:00,43.7,43.73,43.69,43.73,75639.0,35.6642,35.6887,35.656,35.6887,75639.0
2017-07-14 15:10:00,43.73,43.76,43.7,43.72,180875.0,35.6887,35.7132,35.6642,35.6805,180875.0
2017-07-14 15:20:00,43.71,43.71,43.68,43.71,135123.0,35.6724,35.6724,35.6479,35.6724,135123.0
2017-07-14 15:30:00,43.71,43.74,43.68,43.74,152585.0,35.6724,35.6969,35.6479,35.6969,152585.0
2017-07-14 15:40:00,43.74,43.75,43.69,43.73,299013.0,35.6969,35.705,35.656,35.6887,299013.0
2017-07-14 15:50:00,43.72,43.73,43.62,43.63,565849.0,35.6805,35.6887,35.5989,35.6071,565849.0
2017-07-17 09:30:00,43.19,43.59,43.0,43.59,312385.0,35.248,35.5744,35.0929,35.5744,312385.0
2017-07-17 09:40:00,43.59,43.68,43.49,43.59,163679.0,35.5744,35.6479,35.4928,35.5744,163679.0
2017-07-17 09:50:00,43.59,43.72,43.5,43.65,156235.0,35.5744,35.6805,35.501,35.6234,156235.0
2017-07-17 10:00:00,43.64,43.66,43.54,43.55,323314.0,35.6152,35.6316,35.5336,35.5418,323314.0
2017-07-17 10:10:00,43.55,43.76,43.54,43.62,103207.0,35.5418,35.7132,35.5336,35.5989,103207.0
2017-07-17 10:20:00,43.62,43.66,43.54,43.58,96336.0,35.5989,35.6316,35.5336,35.5663,96336.0
2017-07-17 10:30:00,43.59,43.74,43.58,43.61,96021.0,35.5744,35.6969,35.5663,35.5908,96021.0
2017-07-17 10:40:00,43.61,43.62,43.54,43.57,97442.0,35.5908,35.5989,35.5336,35.5581,97442.0
2017-07-17 10:50:00,43.57,43.65,43.54,43.58,85994.0,35.5581,35.6234,35.5336,35.5663,85994.0
2017-07-17 11:00:00,43.57,43.58,43.42,43.47,108356.0,35.5581,35.5663,35.4357,35.4765,108356.0
2017-07-17 11:10:00,43.47,43.48,43.36,43.41,72753.0,35.4765,35.4847,35.3867,35.4275,72753.0
2017-07-17 11:20:00,43.41,43.41,43.33,43.37,65420.0,35.4275,35.4275,35.3622,35.3949,65420.0
2017-07-17 11:30:00,43.38,43.4,43.32,43.39,75121.0,35.4031,35.4194,35.3541,35.4112,75121.0
2017-07-17 11:40:00,43.39,43.42,43.35,43.41,97373.0,35.4112,35.4357,35.3786,35.4275,97373.0
2017-07-17 11:50:00,43.41,43.43,43.35,43.36,46105.0,35.4275,35.4439,35.3786,35.3867,46105.0
2017-07-17 12:00:00,43.36,43.44,43.35,43.44,67704.0,35.3867,35.452,35.3786,35.452,67704.0
2017-07-17 12:10:00,43.44,43.56,43.43,43.55,68473.0,35.452,35.55,35.4439,35.5418,68473.0
2017-07-17 12:20:00,43.54,43.62,43.51,43.53,76880.0,35.5336,35.5989,35.5091,35.5255,76880.0
2017-07-17 12:30:00,43.53,43.55,43.47,43.47,35271.0,35.5255,35.5418,35.4765,35.4765,35271.0
2017-07-17 12:40:00,43.46,43.48,43.38,43.39,46404.0,35.4683,35.4847,35.4031,35.4112,46404.0
2017-07-17 12:50:00,43.39,43.42,43.35,43.38,53534.0,35.4112,35.4357,35.3786,35.4031,53534.0
2017-07-17 13:00:00,43.38,43.41,43.36,43.36,60862.0,35.4031,35.4275,35.3867,35.3867,60862.0
2017-07-17 13:10:00,43.36,43.47,43.36,43.42,69761.0,35.3867,35.4765,35.3867,35.4357,69761.0
2017-07-17 13:20:00,43.42,43.46,43.39,43.41,38533.0,35.4357,35.4683,35.4112,35.4275,38533.0
2017-07-17 13:30:00,43.41,43.46,43.39,43.44,58594.0,35.4275,35.4683,35.4112,35.452,58594.0
2017-07-17 13:40:00,43.44,43.54,43.43,43.5,67359.0,35.452,35.5336,35.4439,35.501,67359.0
2017-07-17 13:50:00,43.5,43.54,43.44,43.48,69811.0,35.501,35.5336,35.452,35.4847,69811.0
2017-07-17 14:00:00,43.48,43.54,43.46,43.48,53485.0,35.4847,35.5336,35.4683,35.4847,53485.0
2017-07-17 14:10:00,43.48,43.51,43.42,43.51,80652.0,35.4847,35.5091,35.4357,35.5091,80652.0
2017-07-17 14:20:00,43.51,43.59,43.5,43.58,42910.0,35.5091,35.5744,35.501,35.5663,42910.0
2017-07-17 14:30:00,43.57,43.59,43.5,43.55,52471.0,35.5581,35.5744,35.501,35.5418,52471.0
2017-07-17 14:40:00,43.56,43.56,43.47,43.55,48927.0,35.55,35.55,35.4765,35.5418,48927.0
2017-07-17 14:50:00,43.54,43.57,43.51,43.55,46586.0,35.5336,35.5581,35.5091,35.5418,46586.0
2017-07-17 15:00:00,43.55,43.56,43.49,43.51,51920.0,35.5418,35.55,35.4928,35.5091,51920.0
2017-07-17 15:10:00,43.51,43.56,43.5,43.53,79784.0,35.5091,35.55,35.501,35.5255,79784.0
2017-07-17 15:20:00,43.53,43.55,43.5,43.53,66271.0,35.5255,35.5418,35.501,35.5255,66271.0
2017-07-17 15:30:00,43.53,43.64,43.5,43.64,133333.0,35.5255,35.6152,35.501,35.6152,133333.0
2017-07-17 15:40:00,43.63,43.64,43.57,43.62,164214.0,35.6071,35.6152,35.5581,35.5989,164214.0
2017-07-17 15:50:00,43.61,43.65,43.51,43.62,785161.0,35.5908,35.6234,35.5091,35.5989,785161.0
2017-07-18 09:30:00,43.27,43.37,43.18,43.33,187477.0,35.3133,35.3949,35.2398,35.3622,187477.0
2017-07-18 09:40:00,43.32,43.4,43.3,43.37,40809.0,35.3541,35.4194,35.3378,35.3949,40809.0
2017-07-18 09:50:00,43.37,43.46,43.31,43.37,191589.0,35.3949,35.4683,35.3459,35.3949,191589.0
2017-07-18 10:00:00,43.38,43.41,43.26,43.35,62613.0,35.4031,35.4275,35.3051,35.3786,62613.0
2017-07-18 10:10:00,43.34,43.35,43.3,43.3,77720.0,35.3704,35.3786,35.3378,35.3378,77720.0
2017-07-18 10:20:00,43.31,43.37,43.3,43.32,44428.0,35.3459,35.3949,35.3378,35.3541,44428.0
2017-07-18 10:30:00,43.32,43.35,43.3,43.33,41191.0,35.3541,35.3786,35.3378,35.3622,41191.0
2017-07-18 10:40:00,43.32,43.5,43.31,43.49,66301.0,35.3541,35.501,35.3459,35.4928,66301.0
2017-07-18 10:50:00,43.49,43.61,43.48,43.61,38454.0,35.4928,35.5908,35.4847,35.5908,38454.0
2017-07-18 11:00:00,43.6,43.61,43.5,43.54,29859.0,35.5826,35.5908,35.501,35.5336,29859.0
2017-07-18 11:10:00,43.55,43.64,43.54,43.63,61428.0,35.5418,35.6152,35.5336,35.6071,61428.0
2017-07-18 11:20:00,43.63,43.73,43.6,43.71,53685.0,35.6071,35.6887,35.5826,35.6724,53685.0
2017-07-18 11:30:00,43.7,43.82,43.7,43.77,56706.0,35.6642,35.7621,35.6642,35.7213,56706.0
2017-07-18 11:40:00,43.79,43.84,43.76,43.79,55490.0,35.7377,35.7785,35.7132,35.7377,55490.0
2017-07-18 11:50:00,43.79,43.87,43.79,43.8,54804.0,35.7377,35.8029,35.7377,35.7458,54804.0
2017-07-18 12:00:00,43.81,43.84,43.8,43.83,28519.0,35.754,35.7785,35.7458,35.7703,28519.0
2017-07-18 12:10:00,43.83,43.88,43.79,43.79,52396.0,35.7703,35.8111,35.7377,35.7377,52396.0
2017-07-18 12:20:00,43.79,43.82,43.75,43.76,78888.0,35.7377,35.7621,35.705,35.7132,78888.0
2017-07-18 12:30:00,43.76,43.82,43.75,43.82,21752.0,35.7132,35.7621,35.705,35.7621,21752.0
2017-07-18 12:40:00,43.81,43.81,43.75,43.76,27402.0,35.754,35.754,35.705,35.7132,27402.0
2017-07-18 12:50:00,43.76,43.79,43.75,43.76,35667.0,35.7132,35.7377,35.705,35.7132,35667.0
2017-07-18 13:00:00,43.75,43.76,43.71,43.72,29281.0,35.705,35.7132,35.6724,35.6805,29281.0
2017-07-18 13:10:00,43.71,43.75,43.71,43.71,23243.0,35.6724,35.705,35.6724,35.6724,23243.0
2017-07-18 13:20:00,43.71,43.73,43.69,43.69,32944.0,35.6724,35.6887,35.656,35.656,32944.0
2017-07-18 13:30:00,43.7,43.72,43.68,43.72,19286.0,35.6642,35.6805,35.6479,35.6805,19286.0
2017-07-18 13:40:00,43.71,43.74,43.69,43.7,42441.0,35.6724,35.6969,35.656,35.6642,42441.0
2017-07-18 13:50:00,43.69,43.74,43.69,43.73,33961.0,35.656,35.6969,35.656,35.6887,33961.0
2017-07-18 14:00:00,43.74,43.78,43.73,43.76,56310.0,35.6969,35.7295,35.6887,35.7132,56310.0
2017-07-18 14:10:00,43.76,43.77,43.75,43.76,25356.0,35.7132,35.7213,35.705,35.7132,25356.0
2017-07-18 14:20:00,43.77,43.77,43.74,43.76,43684.0,35.7213,35.7213,35.6969,35.7132,43684.0
2017-07-18 14:30:00,43.75,43.79,43.75,43.78,33310.0,35.705,35.7377,35.705,35.7295,33310.0
2017-07-18 14:40:00,43.79,43.81,43.77,43.79,39200.0,35.7377,35.754,35.7213,35.7377,39200.0
2017-07-18 14:50:00,43.79,43.79,43.75,43.77,56558.0,35.7377,35.7377,35.705,35.7213,56558.0
2017-07-18 15:00:00,43.76,43.78,43.75,43.77,83676.0,35.7132,35.7295,35.705,35.7213,83676.0
2017-07-18 15:10:00,43.76,43.78,43.75,43.77,92728.0,35.7132,35.7295,35.705,35.7213,92728.0
2017-07-18 15:20:00,43.77,43.79,43.75,43.77,82539.0,35.7213,35.7377,35.705,35.7213,82539.0
2017-07-18 15:30:00,43.77,43.78,43.72,43.72,69783.0,35.7213,35.7295,35.6805,35.6805,69783.0
2017-07-18 15:40:00,43.72,43.73,43.69,43.72,121458.0,35.6805,35.6887,35.656,35.6805,121458.0
2017-07-18 15:50:00,43.72,43.8,43.72,43.77,388709.0,35.6805,35.7458,35.6805,35.7213,388709.0
2017-07-19 09:30:00,43.88,44.47,43.85,44.44,155341.0,35.8111,36.2926,35.7866,36.2681,155341.0
2017-07-19 09:40:00,44.47,44.53,44.22,44.27,96602.0,36.2926,36.3416,36.0886,36.1294,96602.0
2017-07-19 09:50:00,44.27,44.31,44.18,44.21,204693.0,36.1294,36.162,36.0559,36.0804,204693.0
2017-07-19 10:00:00,44.22,44.27,43.99,44.03,86516.0,36.0886,36.1294,35.9009,35.9335,86516.0
2017-07-19 10:10:00,44.01,44.07,43.88,44.02,91669.0,35.9172,35.9662,35.8111,35.9254,91669.0
2017-07-19 10:20:00,44.01,44.11,44.01,44.11,67493.0,35.9172,35.9988,35.9172,35.9988,67493.0
2017-07-19 10:30:00,44.11,44.14,44.0,44.02,46178.0,35.9988,36.0233,35.909,35.9254,46178.0
2017-07-19 10:40:00,44.02,44.06,44.01,44.04,30313.0,35.9254,35.958,35.9172,35.9417,30313.0
2017-07-19 10:50:00,44.04,44.06,43.99,44.02,44881.0,35.9417,35.958,35.9009,35.9254,44881.0
2017-07-19 11:00:00,44.03,44.04,43.96,44.02,115247.0,35.9335,35.9417,35.8764,35.9254,115247.0
2017-07-19 11:10:00,44.02,44.05,44.0,44.02,45982.0,35.9254,35.9498,35.909,35.9254,45982.0
2017-07-19 11:20:00,44.02,44.02,43.95,43.95,75868.0,35.9254,35.9254,35.8682,35.8682,75868.0
2017-07-19 11:30:00,43.96,44.04,43.95,44.01,77748.0,35.8764,35.9417,35.8682,35.9172,77748.0
2017-07-19 11:40:00,44.0,44.03,43.99,44.02,48425.0,35.909,35.9335,35.9009,35.9254,48425.0
2017-07-19 11:50:00,44.02,44.02,43.99,44.01,58577.0,35.9254,35.9254,35.9009,35.9172,58577.0
2017-07-19 12:00:00,44.02,44.09,44.02,44.05,34545.0,35.9254,35.9825,35.9254,35.9498,34545.0
2017-07-19 12:10:00,44.06,44.08,44.02,44.03,38144.0,35.958,35.9743,35.9254,35.9335,38144.0
2017-07-19 12:20:00,44.03,44.05,44.0,44.04,36734.0,35.9335,35.9498,35.909,35.9417,36734.0
2017-07-19 12:30:00,44.04,44.05,44.0,44.0,46513.0,35.9417,35.9498,35.909,35.909,46513.0
2017-07-19 12:40:00,44.01,44.02,43.98,44.02,28603.0,35.9172,35.9254,35.8927,35.9254,28603.0
2017-07-19 12:50:00,44.02,44.04,43.99,44.01,27475.0,35.9254,35.9417,35.9009,35.9172,27475.0
2017-07-19 13:00:00,44.01,44.01,43.95,43.95,45706.0,35.9172,35.9172,35.8682,35.8682,45706.0
2017-07-19 13:10:00,43.96,43.97,43.83,43.84,60626.0,35.8764,35.8846,35.7703,35.7785,60626.0
2017-07-19 13:20:00,43.85,43.91,43.84,43.9,54925.0,35.7866,35.8356,35.7785,35.8274,54925.0
2017-07-19 13:30:00,43.9,43.97,43.9,43.93,48209.0,35.8274,35.8846,35.8274,35.8519,48209.0
2017-07-19 13:40:00,43.93,43.99,43.92,43.97,62186.0,35.8519,35.9009,35.8438,35.8846,62186.0
2017-07-19 13:50:00,43.96,43.99,43.96,43.97,40687.0,35.8764,35.9009,35.8764,35.8846,40687.0
2017-07-19 14:00:00,43.97,44.0,43.96,44.0,48835.0,35.8846,35.909,35.8764,35.909,48835.0
2017-07-19 14:10:00,44.01,44.03,43.95,43.98,39028.0,35.9172,35.9335,35.8682,35.8927,39028.0
2017-07-19 14:20:00,43.99,44.04,43.99,44.02,75761.0,35.9009,35.9417,35.9009,35.9254,75761.0
2017-07-19 14:30:00,44.03,44.04,43.97,44.01,73344.0,35.9335,35.9417,35.8846,35.9172,73344.0
2017-07-19 14:40:00,44.01,44.05,43.98,44.05,43248.0,35.9172,35.9498,35.8927,35.9498,43248.0
2017-07-19 14:50:00,44.06,44.06,44.01,44.04,56578.0,35.958,35.958,35.9172,35.9417,56578.0
2017-07-19 15:00:00,44.04,44.05,44.03,44.04,33604.0,35.9417,35.9498,35.9335,35.9417,33604.0
2017-07-19 15:10:00,44.03,44.04,44.0,44.02,75944.0,35.9335,35.9417,35.909,35.9254,75944.0
2017-07-19 15:20:00,44.02,44.11,44.0,44.1,86488.0,35.9254,35.9988,35.909,35.9907,86488.0
2017-07-19 15:30:00,44.1,44.12,44.08,44.11,122645.0,35.9907,36.007,35.9743,35.9988,122645.0
2017-07-19 15:40:00,44.11,44.16,44.1,44.14,127455.0,35.9988,36.0396,35.9907,36.0233,127455.0
2017-07-19 15:50:00,44.14,44.17,44.09,44.17,320537.0,36.0233,36.0478,35.9825,36.0478,320537.0
2017-07-20 09:30:00,44.18,44.24,44.09,44.17,97129.0,36.0559,36.1049,35.9825,36.0478,97129.0
2017-07-20 09:40:00,44.2,44.28,44.15,44.28,44294.0,36.0723,36.1376,36.0315,36.1376,44294.0
2017-07-20 09:50:00,44.29,44.4,44.27,44.32,52326.0,36.1457,36.2355,36.1294,36.1702,52326.0
2017-07-20 10:00:00,44.32,44.38,44.27,44.36,46330.0,36.1702,36.2192,36.1294,36.2028,46330.0
2017-07-20 10:10:00,44.36,44.37,44.29,44.36,44504.0,36.2028,36.211,36.1457,36.2028,44504.0
2017-07-20 10:20:00,44.36,44.38,44.24,44.25,45318.0,36.2028,36.2192,36.1049,36.1131,45318.0
2017-07-20 10:30:00,44.25,44.26,44.15,44.2,59842.0,36.1131,36.1212,36.0315,36.0723,59842.0
2017-07-20 10:40:00,44.19,44.27,44.18,44.27,41583.0,36.0641,36.1294,36.0559,36.1294,41583.0
2017-07-20 10:50:00,44.28,44.28,44.21,44.27,62499.0,36.1376,36.1376,36.0804,36.1294,62499.0
2017-07-20 11:00:00,44.26,44.26,44.15,44.15,67331.0,36.1212,36.1212,36.0315,36.0315,67331.0
2017-07-20 11:10:00,44.16,44.22,44.15,44.18,52953.0,36.0396,36.0886,36.0315,36.0559,52953.0
2017-07-20 11:20:00,44.18,44.29,44.18,44.26,49026.0,36.0559,36.1457,36.0559,36.1212,49026.0
2017-07-20 11:30:00,44.26,44.38,44.22,44.37,51661.0,36.1212,36.2192,36.0886,36.211,51661.0
2017-07-20 11:40:00,44.37,44.48,44.36,44.46,323358.0,36.211,36.3008,36.2028,36.2845,323358.0
2017-07-20 11:50:00,44.46,44.56,44.46,44.52,86598.0,36.2845,36.3661,36.2845,36.3334,86598.0
2017-07-20 12:00:00,44.52,44.59,44.49,44.58,67044.0,36.3334,36.3905,36.3089,36.3824,67044.0
2017-07-20 12:10:00,44.57,44.69,44.57,44.62,42382.0,36.3742,36.4722,36.3742,36.415,42382.0
2017-07-20 12:20:00,44.62,44.65,44.59,44.64,30929.0,36.415,36.4395,36.3905,36.4314,30929.0
2017-07-20 12:30:00,44.64,44.68,44.64,44.67,28489.0,36.4314,36.464,36.4314,36.4558,28489.0
2017-07-20 12:40:00,44.67,44.69,44.66,44.68,36434.0,36.4558,36.4722,36.4477,36.464,36434.0
2017-07-20 12:50:00,44.67,44.68,44.58,44.63,139845.0,36.4558,36.464,36.3824,36.4232,139845.0
2017-07-20 13:00:00,44.64,44.66,44.59,44.59,39700.0,36.4314,36.4477,36.3905,36.3905,39700.0
2017-07-20 13:10:00,44.59,44.62,44.59,44.62,39285.0,36.3905,36.415,36.3905,36.415,39285.0
2017-07-20 13:20:00,44.62,44.63,44.59,44.6,37161.0,36.415,36.4232,36.3905,36.3987,37161.0
2017-07-20 13:30:00,44.59,44.64,44.59,44.62,36620.0,36.3905,36.4314,36.3905,36.415,36620.0
2017-07-20 13:40:00,44.63,44.67,44.59,44.6,52358.0,36.4232,36.4558,36.3905,36.3987,52358.0
2017-07-20 13:50:00,44.59,44.63,44.58,44.63,31795.0,36.3905,36.4232,36.3824,36.4232,31795.0
2017-07-20 14:00:00,44.62,44.63,44.58,44.6,34539.0,36.415,36.4232,36.3824,36.3987,34539.0
2017-07-20 14:10:00,44.59,44.6,44.58,44.59,32888.0,36.3905,36.3987,36.3824,36.3905,32888.0
2017-07-20 14:20:00,44.59,44.6,44.58,44.59,51048.0,36.3905,36.3987,36.3824,36.3905,51048.0
2017-07-20 14:30:00,44.59,44.6,44.58,44.59,79469.0,36.3905,36.3987,36.3824,36.3905,79469.0
2017-07-20 14:40:00,44.59,44.61,44.58,44.61,53715.0,36.3905,36.4069,36.3824,36.4069,53715.0
2017-07-20 14:50:00,44.61,44.63,44.59,44.61,42715.0,36.4069,36.4232,36.3905,36.4069,42715.0
2017-07-20 15:00:00,44.6,44.63,44.59,44.63,67082.0,36.3987,36.4232,36.3905,36.4232,67082.0
2017-07-20 15:10:00,44.63,44.63,44.59,44.59,59426.0,36.4232,36.4232,36.3905,36.3905,59426.0
2017-07-20 15:20:00,44.59,44.62,44.59,44.62,70970.0,36.3905,36.415,36.3905,36.415,70970.0
2017-07-20 15:30:00,44.62,44.63,44.58,44.59,119533.0,36.415,36.4232,36.3824,36.3905,119533.0
2017-07-20 15:40:00,44.59,44.61,44.58,44.61,149439.0,36.3905,36.4069,36.3824,36.4069,149439.0
2017-07-20 15:50:00,44.6,44.65,44.55,44.6,546835.0,36.3987,36.4395,36.3579,36.3987,546835.0
2017-07-21 09:30:00,44.61,44.72,44.42,44.42,220154.0,36.4069,36.4966,36.2518,36.2518,220154.0
2017-07-21 09:40:00,44.43,44.47,44.24,44.24,72495.0,36.26,36.2926,36.1049,36.1049,72495.0
2017-07-21 09:50:00,44.25,44.42,44.18,44.42,164849.0,36.1131,36.2518,36.0559,36.2518,164849.0
2017-07-21 10:00:00,44.43,44.61,44.43,44.56,95174.0,36.26,36.4069,36.26,36.3661,95174.0
2017-07-21 10:10:00,44.57,44.58,44.49,44.54,33144.0,36.3742,36.3824,36.3089,36.3497,33144.0
2017-07-21 10:20:00,44.54,44.67,44.53,44.67,65365.0,36.3497,36.4558,36.3416,36.4558,65365.0
2017-07-21 10:30:00,44.67,44.71,44.64,44.66,71664.0,36.4558,36.4885,36.4314,36.4477,71664.0
2017-07-21 10:40:00,44.67,44.69,44.6,44.69,30065.0,36.4558,36.4722,36.3987,36.4722,30065.0
2017-07-21 10:50:00,44.7,44.7,44.54,44.56,40794.0,36.4803,36.4803,36.3497,36.3661,40794.0
2017-07-21 11:00:00,44.56,44.56,44.48,44.5,43873.0,36.3661,36.3661,36.3008,36.3171,43873.0
2017-07-21 11:10:00,44.5,44.56,44.49,44.55,41752.0,36.3171,36.3661,36.3089,36.3579,41752.0
2017-07-21 11:20:00,44.55,44.58,44.52,44.56,35856.0,36.3579,36.3824,36.3334,36.3661,35856.0
2017-07-21 11:30:00,44.56,44.58,44.51,44.53,42304.0,36.3661,36.3824,36.3253,36.3416,42304.0
2017-07-21 11:40:00,44.54,44.61,44.53,44.59,45443.0,36.3497,36.4069,36.3416,36.3905,45443.0
2017-07-21 11:50:00,44.6,44.71,44.59,44.65,115001.0,36.3987,36.4885,36.3905,36.4395,115001.0
2017-07-21 12:00:00,44.66,44.66,44.54,44.6,225965.0,36.4477,36.4477,36.3497,36.3987,225965.0
2017-07-21 12:10:00,44.61,44.7,44.6,44.61,37847.0,36.4069,36.4803,36.3987,36.4069,37847.0
2017-07-21 12:20:00,44.61,44.69,44.61,44.69,55382.0,36.4069,36.4722,36.4069,36.4722,55382.0
2017-07-21 12:30:00,44.7,44.7,44.62,44.67,214459.0,36.4803,36.4803,36.415,36.4558,214459.0
2017-07-21 12:40:00,44.66,44.81,44.64,44.75,80099.0,36.4477,36.5701,36.4314,36.5211,80099.0
2017-07-21 12:50:00,44.75,44.92,44.75,44.91,98386.0,36.5211,36.6599,36.5211,36.6517,98386.0
2017-07-21 13:00:00,44.91,45.16,44.89,45.11,459041.0,36.6517,36.8557,36.6354,36.8149,459041.0
2017-07-21 13:10:00,45.1,45.24,45.05,45.05,272172.0,36.8068,36.921,36.766,36.766,272172.0
2017-07-21 13:20:00,45.05,45.19,45.02,45.14,83158.0,36.766,36.8802,36.7415,36.8394,83158.0
2017-07-21 13:30:00,45.14,45.14,45.05,45.1,49821.0,36.8394,36.8394,36.766,36.8068,49821.0
2017-07-21 13:40:00,45.11,45.12,45.06,45.09,47024.0,36.8149,36.8231,36.7741,36.7986,47024.0
2017-07-21 13:50:00,45.08,45.09,44.97,44.98,57898.0,36.7904,36.7986,36.7007,36.7088,57898.0
2017-07-21 14:00:00,44.98,45.06,44.97,45.03,42411.0,36.7088,36.7741,36.7007,36.7496,42411.0
2017-07-21 14:10:00,45.03,45.04,44.9,44.91,62153.0,36.7496,36.7578,36.6435,36.6517,62153.0
2017-07-21 14:20:00,44.91,44.95,44.82,44.9,48220.0,36.6517,36.6844,36.5783,36.6435,48220.0
2017-07-21 14:30:00,44.9,44.98,44.88,44.94,45762.0,36.6435,36.7088,36.6272,36.6762,45762.0
2017-07-21 14:40:00,44.93,44.95,44.89,44.91,46568.0,36.668,36.6844,36.6354,36.6517,46568.0
2017-07-21 14:50:00,44.91,44.93,44.85,44.89,44317.0,36.6517,36.668,36.6027,36.6354,44317.0
2017-07-21 15:00:00,44.89,44.95,44.84,44.86,83321.0,36.6354,36.6844,36.5946,36.6109,83321.0
2017-07-21 15:10:00,44.86,44.9,44.85,44.86,41912.0,36.6109,36.6435,36.6027,36.6109,41912.0
2017-07-21 15:20:00,44.87,44.87,44.79,44.85,52355.0,36.6191,36.6191,36.5538,36.6027,52355.0
2017-07-21 15:30:00,44.86,44.88,44.81,44.84,108024.0,36.6109,36.6272,36.5701,36.5946,108024.0
2017-07-21 15:40:00,44.84,44.84,44.78,44.79,113617.0,36.5946,36.5946,36.5456,36.5538,113617.0
2017-07-21 15:50:00,44.79,44.8,44.73,44.76,334484.0,36.5538,36.5619,36.5048,36.5293,334484.0
2017-07-24 09:30:00,44.87,45.04,44.4,45.02,80235.0,36.6191,36.7578,36.2355,36.7415,80235.0
2017-07-24 09:40:00,45.04,45.19,44.92,44.95,69061.0,36.7578,36.8802,36.6599,36.6844,69061.0
2017-07-24 09:50:00,44.95,45.12,44.94,45.05,44558.0,36.6844,36.8231,36.6762,36.766,44558.0
2017-07-24 10:00:00,45.06,45.06,44.98,45.04,41296.0,36.7741,36.7741,36.7088,36.7578,41296.0
2017-07-24 10:10:00,45.04,45.09,45.0,45.09,28699.0,36.7578,36.7986,36.7252,36.7986,28699.0
2017-07-24 10:20:00,45.09,45.17,45.08,45.12,35287.0,36.7986,36.8639,36.7904,36.8231,35287.0
2017-07-24 10:30:00,45.12,45.21,45.11,45.16,64553.0,36.8231,36.8965,36.8149,36.8557,64553.0
2017-07-24 10:40:00,45.16,45.23,45.11,45.12,40982.0,36.8557,36.9129,36.8149,36.8231,40982.0
2017-07-24 10:50:00,45.12,45.2,45.03,45.05,119292.0,36.8231,36.8884,36.7496,36.766,119292.0
2017-07-24 11:00:00,45.05,45.11,45.04,45.1,64207.0,36.766,36.8149,36.7578,36.8068,64207.0
2017-07-24 11:10:00,45.1,45.14,45.1,45.11,47972.0,36.8068,36.8394,36.8068,36.8149,47972.0
2017-07-24 11:20:00,45.11,45.12,45.06,45.08,28914.0,36.8149,36.8231,36.7741,36.7904,28914.0
2017-07-24 11:30:00,45.07,45.12,45.06,45.09,99177.0,36.7823,36.8231,36.7741,36.7986,99177.0
2017-07-24 11:40:00,45.09,45.12,45.07,45.11,34060.0,36.7986,36.8231,36.7823,36.8149,34060.0
2017-07-24 11:50:00,45.1,45.14,45.09,45.11,26263.0,36.8068,36.8394,36.7986,36.8149,26263.0
2017-07-24 12:00:00,45.12,45.13,45.09,45.1,49184.0,36.8231,36.8313,36.7986,36.8068,49184.0
2017-07-24 12:10:00,45.1,45.12,45.09,45.1,44026.0,36.8068,36.8231,36.7986,36.8068,44026.0
2017-07-24 12:20:00,45.11,45.2,45.1,45.16,37693.0,36.8149,36.8884,36.8068,36.8557,37693.0
2017-07-24 12:30:00,45.15,45.22,45.15,45.21,20779.0,36.8476,36.9047,36.8476,36.8965,20779.0
2017-07-24 12:40:00,45.22,45.22,45.12,45.12,21914.0,36.9047,36.9047,36.8231,36.8231,21914.0
2017-07-24 12:50:00,45.13,45.14,45.09,45.09,32767.0,36.8313,36.8394,36.7986,36.7986,32767.0
2017-07-24 13:00:00,45.09,45.11,45.09,45.09,30574.0,36.7986,36.8149,36.7986,36.7986,30574.0
2017-07-24 13:10:00,45.09,45.1,45.09,45.09,11050.0,36.7986,36.8068,36.7986,36.7986,11050.0
2017-07-24 13:20:00,45.09,45.14,45.08,45.14,76233.0,36.7986,36.8394,36.7904,36.8394,76233.0
2017-07-24 13:30:00,45.13,45.18,45.12,45.16,32628.0,36.8313,36.8721,36.8231,36.8557,32628.0
2017-07-24 13:40:00,45.15,45.19,45.15,45.16,30385.0,36.8476,36.8802,36.8476,36.8557,30385.0
2017-07-24 13:50:00,45.16,45.16,45.02,45.02,123350.0,36.8557,36.8557,36.7415,36.7415,123350.0
2017-07-24 14:00:00,45.02,45.02,44.97,44.97,50570.0,36.7415,36.7415,36.7007,36.7007,50570.0
2017-07-24 14:10:00,44.97,44.98,44.93,44.93,48321.0,36.7007,36.7088,36.668,36.668,48321.0
2017-07-24 14:20:00,44.93,44.93,44.89,44.89,25028.0,36.668,36.668,36.6354,36.6354,25028.0
2017-07-24 14:30:00,44.89,44.92,44.86,44.88,45744.0,36.6354,36.6599,36.6109,36.6272,45744.0
2017-07-24 14:40:00,44.88,44.91,44.87,44.91,42263.0,36.6272,36.6517,36.6191,36.6517,42263.0
2017-07-24 14:50:00,44.9,45.0,44.9,44.97,33194.0,36.6435,36.7252,36.6435,36.7007,33194.0
2017-07-24 15:00:00,44.98,45.01,44.96,44.97,28131.0,36.7088,36.7333,36.6925,36.7007,28131.0
2017-07-24 15:10:00,44.97,44.98,44.95,44.96,38313.0,36.7007,36.7088,36.6844,36.6925,38313.0
2017-07-24 15:20:00,44.95,44.98,44.92,44.96,163141.0,36.6844,36.7088,36.6599,36.6925,163141.0
2017-07-24 15:30:00,44.96,44.97,44.93,44.95,51363.0,36.6925,36.7007,36.668,36.6844,51363.0
2017-07-24 15:40:00,44.95,44.97,44.94,44.96,117023.0,36.6844,36.7007,36.6762,36.6925,117023.0
2017-07-24 15:50:00,44.96,44.97,44.84,44.86,349688.0,36.6925,36.7007,36.5946,36.6109,349688.0
2017-07-25 09:30:00,44.58,44.64,44.21,44.3,137940.0,36.3824,36.4314,36.0804,36.1539,137940.0
2017-07-25 09:40:00,44.29,44.41,44.25,44.37,73246.0,36.1457,36.2436,36.1131,36.211,73246.0
2017-07-25 09:50:00,44.38,44.51,44.38,44.5,134324.0,36.2192,36.3253,36.2192,36.3171,134324.0
2017-07-25 10:00:00,44.5,44.66,44.49,44.62,155411.0,36.3171,36.4477,36.3089,36.415,155411.0
2017-07-25 10:10:00,44.63,44.64,44.52,44.55,123821.0,36.4232,36.4314,36.3334,36.3579,123821.0
2017-07-25 10:20:00,44.56,44.75,44.56,44.74,65344.0,36.3661,36.5211,36.3661,36.513,65344.0
2017-07-25 10:30:00,44.73,44.76,44.65,44.71,62986.0,36.5048,36.5293,36.4395,36.4885,62986.0
2017-07-25 10:40:00,44.71,44.79,44.69,44.78,46263.0,36.4885,36.5538,36.4722,36.5456,46263.0
2017-07-25 10:50:00,44.78,44.79,44.71,44.73,46718.0,36.5456,36.5538,36.4885,36.5048,46718.0
2017-07-25 11:00:00,44.73,44.85,44.73,44.8,41225.0,36.5048,36.6027,36.5048,36.5619,41225.0
2017-07-25 11:10:00,44.8,44.85,44.78,44.82,45575.0,36.5619,36.6027,36.5456,36.5783,45575.0
2017-07-25 11:20:00,44.82,44.82,44.76,44.78,34597.0,36.5783,36.5783,36.5293,36.5456,34597.0
2017-07-25 11:30:00,44.77,44.87,44.76,44.86,44668.0,36.5374,36.6191,36.5293,36.6109,44668.0
2017-07-25 11:40:00,44.86,44.89,44.83,44.84,43602.0,36.6109,36.6354,36.5864,36.5946,43602.0
2017-07-25 11:50:00,44.85,44.93,44.85,44.91,37251.0,36.6027,36.668,36.6027,36.6517,37251.0
2017-07-25 12:00:00,44.9,44.94,44.86,44.9,56832.0,36.6435,36.6762,36.6109,36.6435,56832.0
2017-07-25 12:10:00,44.89,44.9,44.77,44.78,25893.0,36.6354,36.6435,36.5374,36.5456,25893.0
2017-07-25 12:20:00,44.77,44.78,44.73,44.76,21037.0,36.5374,36.5456,36.5048,36.5293,21037.0
2017-07-25 12:30:00,44.76,44.8,44.75,44.8,37573.0,36.5293,36.5619,36.5211,36.5619,37573.0
2017-07-25 12:40:00,44.8,44.84,44.8,44.83,27060.0,36.5619,36.5946,36.5619,36.5864,27060.0
2017-07-25 12:50:00,44.83,44.83,44.81,44.82,18722.0,36.5864,36.5864,36.5701,36.5783,18722.0
2017-07-25 13:00:00,44.82,44.83,44.78,44.8,24759.0,36.5783,36.5864,36.5456,36.5619,24759.0
2017-07-25 13:10:00,44.8,44.83,44.79,44.8,31666.0,36.5619,36.5864,36.5538,36.5619,31666.0
2017-07-25 13:20:00,44.8,44.81,44.78,44.81,37427.0,36.5619,36.5701,36.5456,36.5701,37427.0
2017-07-25 13:30:00,44.81,44.84,44.79,44.83,29651.0,36.5701,36.5946,36.5538,36.5864,29651.0
2017-07-25 13:40:00,44.82,44.83,44.79,44.82,36378.0,36.5783,36.5864,36.5538,36.5783,36378.0
2017-07-25 13:50:00,44.82,44.86,44.81,44.81,27095.0,36.5783,36.6109,36.5701,36.5701,27095.0
2017-07-25 14:00:00,44.8,44.86,44.79,44.86,33967.0,36.5619,36.6109,36.5538,36.6109,33967.0
2017-07-25 14:10:00,44.85,44.86,44.79,44.8,39295.0,36.6027,36.6109,36.5538,36.5619,39295.0
2017-07-25 14:20:00,44.81,44.84,44.8,44.83,32727.0,36.5701,36.5946,36.5619,36.5864,32727.0
2017-07-25 14:30:00,44.83,44.83,44.76,44.8,37111.0,36.5864,36.5864,36.5293,36.5619,37111.0
2017-07-25 14:40:00,44.79,44.84,44.79,44.8,49361.0,36.5538,36.5946,36.5538,36.5619,49361.0
2017-07-25 14:50:00,44.81,44.82,44.79,44.81,37492.0,36.5701,36.5783,36.5538,36.5701,37492.0
2017-07-25 15:00:00,44.82,44.83,44.8,44.8,137067.0,36.5783,36.5864,36.5619,36.5619,137067.0
2017-07-25 15:10:00,44.8,44.82,44.79,44.81,56518.0,36.5619,36.5783,36.5538,36.5701,56518.0
2017-07-25 15:20:00,44.81,44.84,44.78,44.84,78700.0,36.5701,36.5946,36.5456,36.5946,78700.0
2017-07-25 15:30:00,44.83,44.85,44.81,44.85,104927.0,36.5864,36.6027,36.5701,36.6027,104927.0
2017-07-25 15:40:00,44.84,44.85,44.82,44.83,160524.0,36.5946,36.6027,36.5783,36.5864,160524.0
2017-07-25 15:50:00,44.82,44.83,44.73,44.78,484236.0,36.5783,36.5864,36.5048,36.5456,484236.0
2017-07-26 09:30:00,44.87,44.87,44.58,44.65,64184.0,36.6191,36.6191,36.3824,36.4395,64184.0
2017-07-26 09:40:00,44.67,44.7,44.45,44.47,33425.0,36.4558,36.4803,36.2763,36.2926,33425.0
2017-07-26 09:50:00,44.47,44.49,44.33,44.34,53976.0,36.2926,36.3089,36.1784,36.1865,53976.0
2017-07-26 10:00:00,44.33,44.4,44.24,44.24,56190.0,36.1784,36.2355,36.1049,36.1049,56190.0
2017-07-26 10:10:00,44.24,44.3,44.2,44.24,61781.0,36.1049,36.1539,36.0723,36.1049,61781.0
2017-07-26 10:20:00,44.24,44.24,44.05,44.07,83373.0,36.1049,36.1049,35.9498,35.9662,83373.0
2017-07-26 10:30:00,44.07,44.13,44.05,44.09,47457.0,35.9662,36.0151,35.9498,35.9825,47457.0
2017-07-26 10:40:00,44.08,44.1,44.02,44.06,50660.0,35.9743,35.9907,35.9254,35.958,50660.0
2017-07-26 10:50:00,44.06,44.1,44.03,44.08,36059.0,35.958,35.9907,35.9335,35.9743,36059.0
2017-07-26 11:00:00,44.08,44.2,44.08,44.16,48249.0,35.9743,36.0723,35.9743,36.0396,48249.0
2017-07-26 11:10:00,44.16,44.29,44.16,44.17,358538.0,36.0396,36.1457,36.0396,36.0478,358538.0
2017-07-26 11:20:00,44.18,44.18,44.06,44.07,32607.0,36.0559,36.0559,35.958,35.9662,32607.0
2017-07-26 11:30:00,44.06,44.12,44.06,44.1,40484.0,35.958,36.007,35.958,35.9907,40484.0
2017-07-26 11:40:00,44.1,44.17,44.1,44.16,34626.0,35.9907,36.0478,35.9907,36.0396,34626.0
2017-07-26 11:50:00,44.16,44.19,44.11,44.17,32571.0,36.0396,36.0641,35.9988,36.0478,32571.0
2017-07-26 12:00:00,44.17,44.18,44.15,44.18,31147.0,36.0478,36.0559,36.0315,36.0559,31147.0
2017-07-26 12:10:00,44.18,44.21,44.18,44.19,108898.0,36.0559,36.0804,36.0559,36.0641,108898.0
2017-07-26 12:20:00,44.19,44.31,44.18,44.3,73961.0,36.0641,36.162,36.0559,36.1539,73961.0
2017-07-26 12:30:00,44.31,44.32,44.26,44.27,26663.0,36.162,36.1702,36.1212,36.1294,26663.0
2017-07-26 12:40:00,44.26,44.31,44.26,44.27,41838.0,36.1212,36.162,36.1212,36.1294,41838.0
2017-07-26 12:50:00,44.27,44.28,44.24,44.24,27293.0,36.1294,36.1376,36.1049,36.1049,27293.0
2017-07-26 13:00:00,44.24,44.24,44.18,44.18,60070.0,36.1049,36.1049,36.0559,36.0559,60070.0
2017-07-26 13:10:00,44.18,44.21,44.18,44.2,20347.0,36.0559,36.0804,36.0559,36.0723,20347.0
2017-07-26 13:20:00,44.21,44.21,44.16,44.17,40799.0,36.0804,36.0804,36.0396,36.0478,40799.0
2017-07-26 13:30:00,44.16,44.18,44.16,44.16,24896.0,36.0396,36.0559,36.0396,36.0396,24896.0
2017-07-26 13:40:00,44.16,44.18,44.15,44.15,21058.0,36.0396,36.0559,36.0315,36.0315,21058.0
2017-07-26 13:50:00,44.15,44.16,44.12,44.13,62777.0,36.0315,36.0396,36.007,36.0151,62777.0
2017-07-26 14:00:00,44.12,44.28,44.12,44.28,56942.0,36.007,36.1376,36.007,36.1376,56942.0
2017-07-26 14:10:00,44.28,44.31,44.22,44.22,40895.0,36.1376,36.162,36.0886,36.0886,40895.0
2017-07-26 14:20:00,44.22,44.3,44.21,44.3,24422.0,36.0886,36.1539,36.0804,36.1539,24422.0
2017-07-26 14:30:00,44.29,44.29,44.22,44.25,43166.0,36.1457,36.1457,36.0886,36.1131,43166.0
2017-07-26 14:40:00,44.25,44.26,44.22,44.25,25213.0,36.1131,36.1212,36.0886,36.1131,25213.0
2017-07-26 14:50:00,44.25,44.28,44.22,44.28,38241.0,36.1131,36.1376,36.0886,36.1376,38241.0
2017-07-26 15:00:00,44.27,44.39,44.26,44.38,163151.0,36.1294,36.2273,36.1212,36.2192,163151.0
2017-07-26 15:10:00,44.39,44.39,44.32,44.35,48406.0,36.2273,36.2273,36.1702,36.1947,48406.0
2017-07-26 15:20:00,44.36,44.37,44.31,44.31,90743.0,36.2028,36.211,36.162,36.162,90743.0
2017-07-26 15:30:00,44.31,44.34,44.3,44.34,107587.0,36.162,36.1865,36.1539,36.1865,107587.0
2017-07-26 15:40:00,44.34,44.37,44.31,44.37,110684.0,36.1865,36.211,36.162,36.211,110684.0
2017-07-26 15:50:00,44.36,44.39,44.3,44.38,231699.0,36.2028,36.2273,36.1539,36.2192,231699.0
2017-07-27 09:30:00,44.32,44.55,44.29,44.52,65917.0,36.1702,36.3579,36.1457,36.3334,65917.0
2017-07-27 09:40:00,44.52,44.62,44.46,44.49,44978.0,36.3334,36.415,36.2845,36.3089,44978.0
2017-07-27 09:50:00,44.5,44.69,44.49,44.63,105916.0,36.3171,36.4722,36.3089,36.4232,105916.0
2017-07-27 10:00:00,44.64,44.74,44.56,44.61,109695.0,36.4314,36.513,36.3661,36.4069,109695.0
2017-07-27 10:10:00,44.6,44.62,44.55,44.55,136360.0,36.3987,36.415,36.3579,36.3579,136360.0
2017-07-27 10:20:00,44.56,44.97,44.53,44.96,159356.0,36.3661,36.7007,36.3416,36.6925,159356.0
2017-07-27 10:30:00,44.96,44.97,44.69,44.71,83972.0,36.6925,36.7007,36.4722,36.4885,83972.0
2017-07-27 10:40:00,44.71,44.77,44.64,44.77,59707.0,36.4885,36.5374,36.4314,36.5374,59707.0
2017-07-27 10:50:00,44.77,44.84,44.74,44.74,58543.0,36.5374,36.5946,36.513,36.513,58543.0
2017-07-27 11:00:00,44.74,44.83,44.74,44.83,31192.0,36.513,36.5864,36.513,36.5864,31192.0
2017-07-27 11:10:00,44.83,44.87,44.79,44.84,120656.0,36.5864,36.6191,36.5538,36.5946,120656.0
2017-07-27 11:20:00,44.84,44.88,44.75,44.76,83192.0,36.5946,36.6272,36.5211,36.5293,83192.0
2017-07-27 11:30:00,44.76,44.8,44.69,44.72,36683.0,36.5293,36.5619,36.4722,36.4966,36683.0
2017-07-27 11:40:00,44.72,44.74,44.67,44.68,75079.0,36.4966,36.513,36.4558,36.464,75079.0
2017-07-27 11:50:00,44.69,44.82,44.67,44.81,77022.0,36.4722,36.5783,36.4558,36.5701,77022.0
2017-07-27 12:00:00,44.82,44.84,44.81,44.82,64653.0,36.5783,36.5946,36.5701,36.5783,64653.0
2017-07-27 12:10:00,44.82,44.83,44.72,44.72,38456.0,36.5783,36.5864,36.4966,36.4966,38456.0
2017-07-27 12:20:00,44.73,44.76,44.7,44.71,34400.0,36.5048,36.5293,36.4803,36.4885,34400.0
2017-07-27 12:30:00,44.7,44.72,44.57,44.57,53739.0,36.4803,36.4966,36.3742,36.3742,53739.0
2017-07-27 12:40:00,44.56,44.56,44.44,44.56,90836.0,36.3661,36.3661,36.2681,36.3661,90836.0
2017-07-27 12:50:00,44.55,44.56,44.25,44.27,87020.0,36.3579,36.3661,36.1131,36.1294,87020.0
2017-07-27 13:00:00,44.27,44.29,44.21,44.23,115745.0,36.1294,36.1457,36.0804,36.0967,115745.0
2017-07-27 13:10:00,44.25,44.26,44.09,44.12,45923.0,36.1131,36.1212,35.9825,36.007,45923.0
2017-07-27 13:20:00,44.11,44.15,43.85,43.85,191702.0,35.9988,36.0315,35.7866,35.7866,191702.0
2017-07-27 13:30:00,43.85,43.94,43.7,43.72,131230.0,35.7866,35.8601,35.6642,35.6805,131230.0
2017-07-27 13:40:00,43.71,43.86,43.65,43.86,101534.0,35.6724,35.7948,35.6234,35.7948,101534.0
2017-07-27 13:50:00,43.85,43.9,43.72,43.86,83085.0,35.7866,35.8274,35.6805,35.7948,83085.0
2017-07-27 14:00:00,43.88,43.9,43.66,43.75,89853.0,35.8111,35.8274,35.6316,35.705,89853.0
2017-07-27 14:10:00,43.74,43.9,43.74,43.83,91252.0,35.6969,35.8274,35.6969,35.7703,91252.0
2017-07-27 14:20:00,43.85,43.92,43.81,43.87,79853.0,35.7866,35.8438,35.754,35.8029,79853.0
2017-07-27 14:30:00,43.87,43.9,43.79,43.84,64414.0,35.8029,35.8274,35.7377,35.7785,64414.0
2017-07-27 14:40:00,43.84,43.85,43.74,43.79,71344.0,35.7785,35.7866,35.6969,35.7377,71344.0
2017-07-27 14:50:00,43.8,43.94,43.75,43.93,63771.0,35.7458,35.8601,35.705,35.8519,63771.0
2017-07-27 15:00:00,43.93,43.98,43.88,43.92,75778.0,35.8519,35.8927,35.8111,35.8438,75778.0
2017-07-27 15:10:00,43.92,44.02,43.89,43.97,91460.0,35.8438,35.9254,35.8193,35.8846,91460.0
2017-07-27 15:20:00,43.96,44.05,43.95,44.03,256825.0,35.8764,35.9498,35.8682,35.9335,256825.0
2017-07-27 15:30:00,44.04,44.1,44.02,44.09,100400.0,35.9417,35.9907,35.9254,35.9825,100400.0
2017-07-27 15:40:00,44.09,44.1,43.99,44.01,123889.0,35.9825,35.9907,35.9009,35.9172,123889.0
2017-07-27 15:50:00,44.01,44.04,43.9,44.02,342871.0,35.9172,35.9417,35.8274,35.9254,342871.0
2017-07-28 09:30:00,43.66,43.86,43.09,43.24,165247.0,35.6316,35.7948,35.1664,35.2888,165247.0
2017-07-28 09:40:00,43.25,43.5,43.24,43.33,90857.0,35.297,35.501,35.2888,35.3622,90857.0
2017-07-28 09:50:00,43.33,43.36,43.18,43.2,72514.0,35.3622,35.3867,35.2398,35.2561,72514.0
2017-07-28 10:00:00,43.2,43.34,43.19,43.29,85249.0,35.2561,35.3704,35.248,35.3296,85249.0
2017-07-28 10:10:00,43.29,43.37,43.27,43.33,50011.0,35.3296,35.3949,35.3133,35.3622,50011.0
2017-07-28 10:20:00,43.34,43.37,43.28,43.36,47780.0,35.3704,35.3949,35.3214,35.3867,47780.0
2017-07-28 10:30:00,43.37,43.37,43.26,43.29,50613.0,35.3949,35.3949,35.3051,35.3296,50613.0
2017-07-28 10:40:00,43.29,43.45,43.28,43.45,54656.0,35.3296,35.4602,35.3214,35.4602,54656.0
2017-07-28 10:50:00,43.46,43.46,43.39,43.43,44140.0,35.4683,35.4683,35.4112,35.4439,44140.0
2017-07-28 11:00:00,43.43,43.48,43.36,43.47,77776.0,35.4439,35.4847,35.3867,35.4765,77776.0
2017-07-28 11:10:00,43.46,43.51,43.44,43.45,37447.0,35.4683,35.5091,35.452,35.4602,37447.0
2017-07-28 11:20:00,43.45,43.48,43.36,43.4,44148.0,35.4602,35.4847,35.3867,35.4194,44148.0
2017-07-28 11:30:00,43.4,43.42,43.35,43.36,41291.0,35.4194,35.4357,35.3786,35.3867,41291.0
2017-07-28 11:40:00,43.35,43.35,43.25,43.27,35332.0,35.3786,35.3786,35.297,35.3133,35332.0
2017-07-28 11:50:00,43.26,43.32,43.24,43.31,28388.0,35.3051,35.3541,35.2888,35.3459,28388.0
2017-07-28 12:00:00,43.32,43.35,43.3,43.3,31832.0,35.3541,35.3786,35.3378,35.3378,31832.0
2017-07-28 12:10:00,43.3,43.3,43.23,43.26,31577.0,35.3378,35.3378,35.2806,35.3051,31577.0
2017-07-28 12:20:00,43.26,43.29,43.24,43.27,22873.0,35.3051,35.3296,35.2888,35.3133,22873.0
2017-07-28 12:30:00,43.27,43.29,43.24,43.26,34219.0,35.3133,35.3296,35.2888,35.3051,34219.0
2017-07-28 12:40:00,43.26,43.28,43.22,43.27,30379.0,35.3051,35.3214,35.2725,35.3133,30379.0
2017-07-28 12:50:00,43.28,43.3,43.24,43.28,24052.0,35.3214,35.3378,35.2888,35.3214,24052.0
2017-07-28 13:00:00,43.27,43.28,43.23,43.27,27779.0,35.3133,35.3214,35.2806,35.3133,27779.0
2017-07-28 13:10:00,43.27,43.31,43.25,43.3,34365.0,35.3133,35.3459,35.297,35.3378,34365.0
2017-07-28 13:20:00,43.3,43.36,43.27,43.34,35314.0,35.3378,35.3867,35.3133,35.3704,35314.0
2017-07-28 13:30:00,43.35,43.39,43.34,43.38,25310.0,35.3786,35.4112,35.3704,35.4031,25310.0
2017-07-28 13:40:00,43.39,43.46,43.37,43.44,40882.0,35.4112,35.4683,35.3949,35.452,40882.0
2017-07-28 13:50:00,43.45,43.54,43.41,43.51,94864.0,35.4602,35.5336,35.4275,35.5091,94864.0
2017-07-28 14:00:00,43.51,43.53,43.48,43.48,31774.0,35.5091,35.5255,35.4847,35.4847,31774.0
2017-07-28 14:10:00,43.48,43.5,43.42,43.44,34947.0,35.4847,35.501,35.4357,35.452,34947.0
2017-07-28 14:20:00,43.44,43.44,43.4,43.44,39118.0,35.452,35.452,35.4194,35.452,39118.0
2017-07-28 14:30:00,43.43,43.46,43.4,43.41,94114.0,35.4439,35.4683,35.4194,35.4275,94114.0
2017-07-28 14:40:00,43.42,43.43,43.35,43.43,51669.0,35.4357,35.4439,35.3786,35.4439,51669.0
2017-07-28 14:50:00,43.43,43.52,43.4,43.49,38609.0,35.4439,35.5173,35.4194,35.4928,38609.0
2017-07-28 15:00:00,43.48,43.5,43.44,43.48,78734.0,35.4847,35.501,35.452,35.4847,78734.0
2017-07-28 15:10:00,43.49,43.5,43.44,43.48,54446.0,35.4928,35.501,35.452,35.4847,54446.0
2017-07-28 15:20:00,43.49,43.52,43.47,43.52,52599.0,35.4928,35.5173,35.4765,35.5173,52599.0
2017-07-28 15:30:00,43.52,43.54,43.5,43.52,49506.0,35.5173,35.5336,35.501,35.5173,49506.0
2017-07-28 15:40:00,43.53,43.56,43.52,43.55,93028.0,35.5255,35.55,35.5173,35.5418,93028.0
2017-07-28 15:50:00,43.55,43.56,43.49,43.5,209084.0,35.5418,35.55,35.4928,35.501,209084.0
2017-07-31 09:30:00,43.67,43.82,43.45,43.55,73173.0,35.6397,35.7621,35.4602,35.5418,73173.0
2017-07-31 09:40:00,43.55,43.66,43.49,43.61,63656.0,35.5418,35.6316,35.4928,35.5908,63656.0
2017-07-31 09:50:00,43.6,43.61,43.45,43.45,84920.0,35.5826,35.5908,35.4602,35.4602,84920.0
2017-07-31 10:00:00,43.46,43.48,43.27,43.27,86666.0,35.4683,35.4847,35.3133,35.3133,86666.0
2017-07-31 10:10:00,43.27,43.28,43.21,43.26,59168.0,35.3133,35.3214,35.2643,35.3051,59168.0
2017-07-31 10:20:00,43.27,43.28,43.22,43.23,50346.0,35.3133,35.3214,35.2725,35.2806,50346.0
2017-07-31 10:30:00,43.22,43.24,43.11,43.16,91201.0,35.2725,35.2888,35.1827,35.2235,91201.0
2017-07-31 10:40:00,43.16,43.27,43.16,43.21,51655.0,35.2235,35.3133,35.2235,35.2643,51655.0
2017-07-31 10:50:00,43.2,43.22,43.13,43.15,58035.0,35.2561,35.2725,35.199,35.2153,58035.0
2017-07-31 11:00:00,43.15,43.34,43.14,43.34,24349.0,35.2153,35.3704,35.2072,35.3704,24349.0
2017-07-31 11:10:00,43.33,43.36,43.3,43.31,29858.0,35.3622,35.3867,35.3378,35.3459,29858.0
2017-07-31 11:20:00,43.32,43.37,43.3,43.34,39363.0,35.3541,35.3949,35.3378,35.3704,39363.0
2017-07-31 11:30:00,43.34,43.36,43.27,43.28,32201.0,35.3704,35.3867,35.3133,35.3214,32201.0
2017-07-31 11:40:00,43.29,43.4,43.29,43.34,26557.0,35.3296,35.4194,35.3296,35.3704,26557.0
2017-07-31 11:50:00,43.34,43.34,43.29,43.33,25466.0,35.3704,35.3704,35.3296,35.3622,25466.0
2017-07-31 12:00:00,43.32,43.33,43.28,43.32,27320.0,35.3541,35.3622,35.3214,35.3541,27320.0
2017-07-31 12:10:00,43.32,43.34,43.28,43.34,16751.0,35.3541,35.3704,35.3214,35.3704,16751.0
2017-07-31 12:20:00,43.33,43.35,43.3,43.32,20077.0,35.3622,35.3786,35.3378,35.3541,20077.0
2017-07-31 12:30:00,43.31,43.33,43.29,43.3,19527.0,35.3459,35.3622,35.3296,35.3378,19527.0
2017-07-31 12:40:00,43.3,43.31,43.26,43.26,23449.0,35.3378,35.3459,35.3051,35.3051,23449.0
2017-07-31 12:50:00,43.27,43.32,43.26,43.3,21497.0,35.3133,35.3541,35.3051,35.3378,21497.0
2017-07-31 13:00:00,43.3,43.34,43.27,43.33,18942.0,35.3378,35.3704,35.3133,35.3622,18942.0
2017-07-31 13:10:00,43.33,43.33,43.25,43.27,27500.0,35.3622,35.3622,35.297,35.3133,27500.0
2017-07-31 13:20:00,43.27,43.34,43.26,43.32,30473.0,35.3133,35.3704,35.3051,35.3541,30473.0
2017-07-31 13:30:00,43.33,43.33,43.26,43.26,18904.0,35.3622,35.3622,35.3051,35.3051,18904.0
2017-07-31 13:40:00,43.27,43.31,43.26,43.29,20448.0,35.3133,35.3459,35.3051,35.3296,20448.0
2017-07-31 13:50:00,43.29,43.39,43.29,43.37,21243.0,35.3296,35.4112,35.3296,35.3949,21243.0
2017-07-31 14:00:00,43.36,43.36,43.3,43.31,39551.0,35.3867,35.3867,35.3378,35.3459,39551.0
2017-07-31 14:10:00,43.32,43.42,43.31,43.42,24756.0,35.3541,35.4357,35.3459,35.4357,24756.0
2017-07-31 14:20:00,43.42,43.43,43.39,43.41,22094.0,35.4357,35.4439,35.4112,35.4275,22094.0
2017-07-31 14:30:00,43.41,43.43,43.36,43.4,38741.0,35.4275,35.4439,35.3867,35.4194,38741.0
2017-07-31 14:40:00,43.41,43.44,43.4,43.44,23593.0,35.4275,35.452,35.4194,35.452,23593.0
2017-07-31 14:50:00,43.44,43.47,43.42,43.43,24738.0,35.452,35.4765,35.4357,35.4439,24738.0
2017-07-31 15:00:00,43.42,43.45,43.41,43.45,49276.0,35.4357,35.4602,35.4275,35.4602,49276.0
2017-07-31 15:10:00,43.45,43.52,43.44,43.51,36071.0,35.4602,35.5173,35.452,35.5091,36071.0
2017-07-31 15:20:00,43.51,43.53,43.48,43.51,37665.0,35.5091,35.5255,35.4847,35.5091,37665.0
2017-07-31 15:30:00,43.52,43.53,43.5,43.51,31829.0,35.5173,35.5255,35.501,35.5091,31829.0
2017-07-31 15:40:00,43.5,43.52,43.49,43.52,60764.0,35.501,35.5173,35.4928,35.5173,60764.0
2017-07-31 15:50:00,43.52,43.52,43.37,43.42,317023.0,35.5173,35.5173,35.3949,35.4357,317023.0
2017-08-01 09:30:00,43.72,43.83,43.53,43.58,73055.0,35.6805,35.7703,35.5255,35.5663,73055.0
2017-08-01 09:40:00,43.59,43.65,43.47,43.65,41240.0,35.5744,35.6234,35.4765,35.6234,41240.0
2017-08-01 09:50:00,43.64,43.68,43.59,43.59,55299.0,35.6152,35.6479,35.5744,35.5744,55299.0
2017-08-01 10:00:00,43.59,43.68,43.56,43.62,60061.0,35.5744,35.6479,35.55,35.5989,60061.0
2017-08-01 10:10:00,43.62,43.67,43.56,43.57,52072.0,35.5989,35.6397,35.55,35.5581,52072.0
2017-08-01 10:20:00,43.56,43.6,43.47,43.51,122765.0,35.55,35.5826,35.4765,35.5091,122765.0
2017-08-01 10:30:00,43.5,43.62,43.5,43.6,35962.0,35.501,35.5989,35.501,35.5826,35962.0
2017-08-01 10:40:00,43.6,43.62,43.57,43.61,35873.0,35.5826,35.5989,35.5581,35.5908,35873.0
2017-08-01 10:50:00,43.6,43.62,43.54,43.58,26713.0,35.5826,35.5989,35.5336,35.5663,26713.0
2017-08-01 11:00:00,43.59,43.61,43.52,43.52,24777.0,35.5744,35.5908,35.5173,35.5173,24777.0
2017-08-01 11:10:00,43.52,43.52,43.4,43.41,54726.0,35.5173,35.5173,35.4194,35.4275,54726.0
2017-08-01 11:20:00,43.41,43.42,43.27,43.3,73377.0,35.4275,35.4357,35.3133,35.3378,73377.0
2017-08-01 11:30:00,43.3,43.36,43.26,43.3,39591.0,35.3378,35.3867,35.3051,35.3378,39591.0
2017-08-01 11:40:00,43.3,43.34,43.23,43.25,50904.0,35.3378,35.3704,35.2806,35.297,50904.0
2017-08-01 11:50:00,43.25,43.27,43.23,43.27,40388.0,35.297,35.3133,35.2806,35.3133,40388.0
2017-08-01 12:00:00,43.27,43.29,43.24,43.27,19649.0,35.3133,35.3296,35.2888,35.3133,19649.0
2017-08-01 12:10:00,43.27,43.31,43.24,43.26,29626.0,35.3133,35.3459,35.2888,35.3051,29626.0
2017-08-01 12:20:00,43.25,43.26,43.19,43.22,41230.0,35.297,35.3051,35.248,35.2725,41230.0
2017-08-01 12:30:00,43.22,43.24,43.21,43.23,12362.0,35.2725,35.2888,35.2643,35.2806,12362.0
2017-08-01 12:40:00,43.22,43.25,43.2,43.23,31190.0,35.2725,35.297,35.2561,35.2806,31190.0
2017-08-01 12:50:00,43.24,43.24,43.2,43.22,23540.0,35.2888,35.2888,35.2561,35.2725,23540.0
2017-08-01 13:00:00,43.22,43.26,43.19,43.21,29743.0,35.2725,35.3051,35.248,35.2643,29743.0
2017-08-01 13:10:00,43.22,43.24,43.18,43.24,35168.0,35.2725,35.2888,35.2398,35.2888,35168.0
2017-08-01 13:20:00,43.25,43.27,43.22,43.24,30657.0,35.297,35.3133,35.2725,35.2888,30657.0
2017-08-01 13:30:00,43.24,43.25,43.18,43.19,51170.0,35.2888,35.297,35.2398,35.248,51170.0
2017-08-01 13:40:00,43.18,43.24,43.16,43.23,90220.0,35.2398,35.2888,35.2235,35.2806,90220.0
2017-08-01 13:50:00,43.23,43.25,43.2,43.25,44480.0,35.2806,35.297,35.2561,35.297,44480.0
2017-08-01 14:00:00,43.25,43.45,43.23,43.41,132107.0,35.297,35.4602,35.2806,35.4275,132107.0
2017-08-01 14:10:00,43.41,43.59,43.39,43.46,129266.0,35.4275,35.5744,35.4112,35.4683,129266.0
2017-08-01 14:20:00,43.46,43.5,43.42,43.48,26151.0,35.4683,35.501,35.4357,35.4847,26151.0
2017-08-01 14:30:00,43.47,43.51,43.46,43.46,26078.0,35.4765,35.5091,35.4683,35.4683,26078.0
2017-08-01 14:40:00,43.47,43.47,43.38,43.41,44087.0,35.4765,35.4765,35.4031,35.4275,44087.0
2017-08-01 14:50:00,43.39,43.4,43.35,43.36,30515.0,35.4112,35.4194,35.3786,35.3867,30515.0
2017-08-01 15:00:00,43.36,43.39,43.32,43.37,55879.0,35.3867,35.4112,35.3541,35.3949,55879.0
2017-08-01 15:10:00,43.37,43.4,43.36,43.39,43007.0,35.3949,35.4194,35.3867,35.4112,43007.0
2017-08-01 15:20:00,43.38,43.44,43.35,43.44,54055.0,35.4031,35.452,35.3786,35.452,54055.0
2017-08-01 15:30:00,43.43,43.44,43.39,43.4,67962.0,35.4439,35.452,35.4112,35.4194,67962.0
2017-08-01 15:40:00,43.4,43.44,43.39,43.41,96903.0,35.4194,35.452,35.4112,35.4275,96903.0
2017-08-01 15:50:00,43.47,43.58,43.41,43.55,237372.0,35.4765,35.5663,35.4275,35.5418,237372.0
2017-08-02 09:30:00,43.65,43.79,43.34,43.79,48787.0,35.6234,35.7377,35.3704,35.7377,48787.0
2017-08-02 09:40:00,43.75,43.77,43.41,43.62,19212.0,35.705,35.7213,35.4275,35.5989,19212.0
2017-08-02 09:50:00,43.62,43.62,43.53,43.58,15555.0,35.5989,35.5989,35.5255,35.5663,15555.0
2017-08-02 10:00:00,43.58,43.62,43.5,43.6,20772.0,35.5663,35.5989,35.501,35.5826,20772.0
2017-08-02 10:10:00,43.6,43.6,43.43,43.43,18134.0,35.5826,35.5826,35.4439,35.4439,18134.0
2017-08-02 10:20:00,43.42,43.42,43.19,43.22,24775.0,35.4357,35.4357,35.248,35.2725,24775.0
2017-08-02 10:30:00,43.21,43.31,43.18,43.3,16361.0,35.2643,35.3459,35.2398,35.3378,16361.0
2017-08-02 10:40:00,43.3,43.3,43.13,43.19,28276.0,35.3378,35.3378,35.199,35.248,28276.0
2017-08-02 10:50:00,43.2,43.23,43.11,43.18,26309.0,35.2561,35.2806,35.1827,35.2398,26309.0
2017-08-02 11:00:00,43.17,43.21,43.08,43.1,57025.0,35.2317,35.2643,35.1582,35.1745,57025.0
2017-08-02 11:10:00,43.1,43.17,43.04,43.17,30772.0,35.1745,35.2317,35.1256,35.2317,30772.0
2017-08-02 11:20:00,43.18,43.22,43.1,43.13,25717.0,35.2398,35.2725,35.1745,35.199,25717.0
2017-08-02 11:30:00,43.14,43.2,43.11,43.19,14944.0,35.2072,35.2561,35.1827,35.248,14944.0
2017-08-02 11:40:00,43.18,43.25,43.16,43.23,18916.0,35.2398,35.297,35.2235,35.2806,18916.0
2017-08-02 11:50:00,43.22,43.26,43.19,43.19,14037.0,35.2725,35.3051,35.248,35.248,14037.0
2017-08-02 12:00:00,43.19,43.19,43.12,43.13,16157.0,35.248,35.248,35.1909,35.199,16157.0
2017-08-02 12:10:00,43.12,43.2,43.11,43.2,21887.0,35.1909,35.2561,35.1827,35.2561,21887.0
2017-08-02 12:20:00,43.2,43.25,43.16,43.19,28389.0,35.2561,35.297,35.2235,35.248,28389.0
2017-08-02 12:30:00,43.19,43.19,43.12,43.17,34343.0,35.248,35.248,35.1909,35.2317,34343.0
2017-08-02 12:40:00,43.18,43.25,43.13,43.23,45855.0,35.2398,35.297,35.199,35.2806,45855.0
2017-08-02 12:50:00,43.23,43.28,43.2,43.25,18582.0,35.2806,35.3214,35.2561,35.297,18582.0
2017-08-02 13:00:00,43.25,43.25,43.18,43.19,25105.0,35.297,35.297,35.2398,35.248,25105.0
2017-08-02 13:10:00,43.19,43.25,43.18,43.2,12649.0,35.248,35.297,35.2398,35.2561,12649.0
2017-08-02 13:20:00,43.21,43.32,43.2,43.32,29451.0,35.2643,35.3541,35.2561,35.3541,29451.0
2017-08-02 13:30:00,43.32,43.33,43.29,43.31,14026.0,35.3541,35.3622,35.3296,35.3459,14026.0
2017-08-02 13:40:00,43.32,43.41,43.32,43.36,15944.0,35.3541,35.4275,35.3541,35.3867,15944.0
2017-08-02 13:50:00,43.36,43.42,43.35,43.4,18612.0,35.3867,35.4357,35.3786,35.4194,18612.0
2017-08-02 14:00:00,43.41,43.42,43.37,43.39,17301.0,35.4275,35.4357,35.3949,35.4112,17301.0
2017-08-02 14:10:00,43.38,43.42,43.37,43.4,18778.0,35.4031,35.4357,35.3949,35.4194,18778.0
2017-08-02 14:20:00,43.38,43.4,43.34,43.38,23292.0,35.4031,35.4194,35.3704,35.4031,23292.0
2017-08-02 14:30:00,43.37,43.47,43.36,43.43,23085.0,35.3949,35.4765,35.3867,35.4439,23085.0
2017-08-02 14:40:00,43.43,43.45,43.41,43.43,17539.0,35.4439,35.4602,35.4275,35.4439,17539.0
2017-08-02 14:50:00,43.43,43.49,43.42,43.49,22532.0,35.4439,35.4928,35.4357,35.4928,22532.0
2017-08-02 15:00:00,43.49,43.51,43.44,43.47,27027.0,35.4928,35.5091,35.452,35.4765,27027.0
2017-08-02 15:10:00,43.47,43.5,43.42,43.45,32629.0,35.4765,35.501,35.4357,35.4602,32629.0
2017-08-02 15:20:00,43.44,43.44,43.4,43.42,32563.0,35.452,35.452,35.4194,35.4357,32563.0
2017-08-02 15:30:00,43.42,43.43,43.35,43.38,42826.0,35.4357,35.4439,35.3786,35.4031,42826.0
2017-08-02 15:40:00,43.37,43.42,43.35,43.41,53390.0,35.3949,35.4357,35.3786,35.4275,53390.0
2017-08-02 15:50:00,43.4,43.47,43.37,43.41,177463.0,35.4194,35.4765,35.3949,35.4275,177463.0
2017-08-03 09:30:00,43.34,43.34,42.74,43.04,115181.0,35.3704,35.3704,34.8807,35.1256,115181.0
2017-08-03 09:40:00,43.0,43.09,42.81,43.06,41690.0,35.0929,35.1664,34.9379,35.1419,41690.0
2017-08-03 09:50:00,43.08,43.12,42.96,42.98,32042.0,35.1582,35.1909,35.0603,35.0766,32042.0
2017-08-03 10:00:00,42.95,43.05,42.86,42.9,35974.0,35.0521,35.1337,34.9787,35.0113,35974.0
2017-08-03 10:10:00,42.89,43.09,42.89,43.05,48389.0,35.0032,35.1664,35.0032,35.1337,48389.0
2017-08-03 10:20:00,43.05,43.14,43.05,43.09,48044.0,35.1337,35.2072,35.1337,35.1664,48044.0
2017-08-03 10:30:00,43.08,43.21,43.08,43.13,35214.0,35.1582,35.2643,35.1582,35.199,35214.0
2017-08-03 10:40:00,43.13,43.19,43.05,43.09,41298.0,35.199,35.248,35.1337,35.1664,41298.0
2017-08-03 10:50:00,43.09,43.11,43.05,43.07,32263.0,35.1664,35.1827,35.1337,35.1501,32263.0
2017-08-03 11:00:00,43.06,43.06,43.0,43.04,34581.0,35.1419,35.1419,35.0929,35.1256,34581.0
2017-08-03 11:10:00,43.04,43.04,42.85,42.86,34067.0,35.1256,35.1256,34.9705,34.9787,34067.0
2017-08-03 11:20:00,42.84,42.93,42.78,42.79,48037.0,34.9623,35.0358,34.9134,34.9215,48037.0
2017-08-03 11:30:00,42.79,42.89,42.79,42.86,33194.0,34.9215,35.0032,34.9215,34.9787,33194.0
2017-08-03 11:40:00,42.87,42.88,42.82,42.82,18950.0,34.9868,34.995,34.946,34.946,18950.0
2017-08-03 11:50:00,42.82,42.85,42.74,42.8,38990.0,34.946,34.9705,34.8807,34.9297,38990.0
2017-08-03 12:00:00,42.81,42.93,42.8,42.86,51772.0,34.9379,35.0358,34.9297,34.9787,51772.0
2017-08-03 12:10:00,42.86,42.98,42.86,42.95,26438.0,34.9787,35.0766,34.9787,35.0521,26438.0
2017-08-03 12:20:00,42.95,43.0,42.92,43.0,20684.0,35.0521,35.0929,35.0276,35.0929,20684.0
2017-08-03 12:30:00,43.02,43.02,42.98,42.98,26008.0,35.1092,35.1092,35.0766,35.0766,26008.0
2017-08-03 12:40:00,42.98,43.01,42.94,43.0,21826.0,35.0766,35.1011,35.044,35.0929,21826.0
2017-08-03 12:50:00,43.0,43.03,42.99,43.02,22275.0,35.0929,35.1174,35.0848,35.1092,22275.0
2017-08-03 13:00:00,43.01,43.01,42.97,42.98,21109.0,35.1011,35.1011,35.0684,35.0766,21109.0
2017-08-03 13:10:00,42.98,42.99,42.93,42.98,19219.0,35.0766,35.0848,35.0358,35.0766,19219.0
2017-08-03 13:20:00,42.97,42.97,42.88,42.88,26362.0,35.0684,35.0684,34.995,34.995,26362.0
2017-08-03 13:30:00,42.88,42.92,42.86,42.9,14719.0,34.995,35.0276,34.9787,35.0113,14719.0
2017-08-03 13:40:00,42.91,42.95,42.91,42.91,15094.0,35.0195,35.0521,35.0195,35.0195,15094.0
2017-08-03 13:50:00,42.91,42.99,42.91,42.95,33331.0,35.0195,35.0848,35.0195,35.0521,33331.0
2017-08-03 14:00:00,42.96,42.98,42.93,42.97,18747.0,35.0603,35.0766,35.0358,35.0684,18747.0
2017-08-03 14:10:00,42.98,42.98,42.88,42.89,43665.0,35.0766,35.0766,34.995,35.0032,43665.0
2017-08-03 14:20:00,42.89,42.93,42.88,42.93,33044.0,35.0032,35.0358,34.995,35.0358,33044.0
2017-08-03 14:30:00,42.93,42.99,42.91,42.92,45936.0,35.0358,35.0848,35.0195,35.0276,45936.0
2017-08-03 14:40:00,42.92,42.97,42.91,42.94,44042.0,35.0276,35.0684,35.0195,35.044,44042.0
2017-08-03 14:50:00,42.94,42.95,42.9,42.93,44729.0,35.044,35.0521,35.0113,35.0358,44729.0
2017-08-03 15:00:00,42.94,42.98,42.94,42.94,31345.0,35.044,35.0766,35.044,35.044,31345.0
2017-08-03 15:10:00,42.94,43.06,42.94,43.04,55326.0,35.044,35.1419,35.044,35.1256,55326.0
2017-08-03 15:20:00,43.05,43.1,43.04,43.07,41387.0,35.1337,35.1745,35.1256,35.1501,41387.0
2017-08-03 15:30:00,43.07,43.07,42.9,42.95,65742.0,35.1501,35.1501,35.0113,35.0521,65742.0
2017-08-03 15:40:00,42.96,43.0,42.92,42.98,78414.0,35.0603,35.0929,35.0276,35.0766,78414.0
2017-08-03 15:50:00,42.99,42.99,42.87,42.91,347362.0,35.0848,35.0848,34.9868,35.0195,347362.0
2017-08-04 09:30:00,43.07,43.07,42.64,43.04,23745.0,35.1501,35.1501,34.7991,35.1256,23745.0
2017-08-04 09:40:00,43.03,43.11,42.97,43.02,32434.0,35.1174,35.1827,35.0684,35.1092,32434.0
2017-08-04 09:50:00,43.04,43.11,43.0,43.01,28545.0,35.1256,35.1827,35.0929,35.1011,28545.0
2017-08-04 10:00:00,43.0,43.04,42.96,42.96,39924.0,35.0929,35.1256,35.0603,35.0603,39924.0
2017-08-04 10:10:00,42.97,43.07,42.91,43.07,20038.0,35.0684,35.1501,35.0195,35.1501,20038.0
2017-08-04 10:20:00,43.08,43.08,42.99,43.01,49875.0,35.1582,35.1582,35.0848,35.1011,49875.0
2017-08-04 10:30:00,43.0,43.04,42.95,42.96,44616.0,35.0929,35.1256,35.0521,35.0603,44616.0
2017-08-04 10:40:00,42.96,43.11,42.95,43.08,29141.0,35.0603,35.1827,35.0521,35.1582,29141.0
2017-08-04 10:50:00,43.08,43.09,42.95,43.0,42065.0,35.1582,35.1664,35.0521,35.0929,42065.0
2017-08-04 11:00:00,42.99,43.06,42.98,43.05,46820.0,35.0848,35.1419,35.0766,35.1337,46820.0
2017-08-04 11:10:00,43.05,43.1,43.03,43.05,52641.0,35.1337,35.1745,35.1174,35.1337,52641.0
2017-08-04 11:20:00,43.04,43.05,42.92,42.93,30898.0,35.1256,35.1337,35.0276,35.0358,30898.0
2017-08-04 11:30:00,42.92,42.96,42.89,42.93,43169.0,35.0276,35.0603,35.0032,35.0358,43169.0
2017-08-04 11:40:00,42.93,43.02,42.93,42.97,32304.0,35.0358,35.1092,35.0358,35.0684,32304.0
2017-08-04 11:50:00,42.97,42.98,42.89,42.96,24778.0,35.0684,35.0766,35.0032,35.0603,24778.0
2017-08-04 12:00:00,42.97,43.07,42.96,43.07,17708.0,35.0684,35.1501,35.0603,35.1501,17708.0
2017-08-04 12:10:00,43.07,43.09,42.98,42.99,24024.0,35.1501,35.1664,35.0766,35.0848,24024.0
2017-08-04 12:20:00,42.99,43.01,42.95,42.96,14920.0,35.0848,35.1011,35.0521,35.0603,14920.0
2017-08-04 12:30:00,42.96,42.98,42.88,42.91,28369.0,35.0603,35.0766,34.995,35.0195,28369.0
2017-08-04 12:40:00,42.9,42.91,42.86,42.89,18656.0,35.0113,35.0195,34.9787,35.0032,18656.0
2017-08-04 12:50:00,42.89,42.89,42.83,42.86,28592.0,35.0032,35.0032,34.9542,34.9787,28592.0
2017-08-04 13:00:00,42.87,42.88,42.77,42.79,22718.0,34.9868,34.995,34.9052,34.9215,22718.0
2017-08-04 13:10:00,42.81,42.81,42.7,42.73,27065.0,34.9379,34.9379,34.8481,34.8726,27065.0
2017-08-04 13:20:00,42.74,42.78,42.72,42.76,13867.0,34.8807,34.9134,34.8644,34.8971,13867.0
2017-08-04 13:30:00,42.76,42.82,42.75,42.77,25916.0,34.8971,34.946,34.8889,34.9052,25916.0
2017-08-04 13:40:00,42.78,42.78,42.71,42.72,36440.0,34.9134,34.9134,34.8563,34.8644,36440.0
2017-08-04 13:50:00,42.73,42.75,42.7,42.71,15683.0,34.8726,34.8889,34.8481,34.8563,15683.0
2017-08-04 14:00:00,42.7,42.73,42.65,42.65,45822.0,34.8481,34.8726,34.8073,34.8073,45822.0
2017-08-04 14:10:00,42.66,42.67,42.63,42.63,34982.0,34.8154,34.8236,34.791,34.791,34982.0
2017-08-04 14:20:00,42.64,42.68,42.63,42.63,47817.0,34.7991,34.8318,34.791,34.791,47817.0
2017-08-04 14:30:00,42.62,42.67,42.61,42.64,18836.0,34.7828,34.8236,34.7746,34.7991,18836.0
2017-08-04 14:40:00,42.64,42.67,42.63,42.64,32234.0,34.7991,34.8236,34.791,34.7991,32234.0
2017-08-04 14:50:00,42.64,42.7,42.62,42.7,21439.0,34.7991,34.8481,34.7828,34.8481,21439.0
2017-08-04 15:00:00,42.7,42.74,42.69,42.73,19821.0,34.8481,34.8807,34.8399,34.8726,19821.0
2017-08-04 15:10:00,42.73,42.73,42.7,42.72,30045.0,34.8726,34.8726,34.8481,34.8644,30045.0
2017-08-04 15:20:00,42.71,42.75,42.71,42.73,35050.0,34.8563,34.8889,34.8563,34.8726,35050.0
2017-08-04 15:30:00,42.74,42.75,42.68,42.69,42441.0,34.8807,34.8889,34.8318,34.8399,42441.0
2017-08-04 15:40:00,42.7,42.71,42.69,42.71,31086.0,34.8481,34.8563,34.8399,34.8563,31086.0
2017-08-04 15:50:00,42.71,42.79,42.7,42.73,232957.0,34.8563,34.9215,34.8481,34.8726,232957.0
2017-08-07 09:30:00,42.83,42.86,42.65,42.66,37070.0,34.9542,34.9787,34.8073,34.8154,37070.0
2017-08-07 09:40:00,42.66,42.69,42.55,42.68,25682.0,34.8154,34.8399,34.7257,34.8318,25682.0
2017-08-07 09:50:00,42.65,42.65,42.5,42.56,30206.0,34.8073,34.8073,34.6849,34.7338,30206.0
2017-08-07 10:00:00,42.54,42.56,42.45,42.45,29197.0,34.7175,34.7338,34.6441,34.6441,29197.0
2017-08-07 10:10:00,42.46,42.54,42.44,42.52,32265.0,34.6522,34.7175,34.6359,34.7012,32265.0
2017-08-07 10:20:00,42.53,42.58,42.51,42.55,25835.0,34.7094,34.7502,34.693,34.7257,25835.0
2017-08-07 10:30:00,42.54,42.71,42.53,42.71,25843.0,34.7175,34.8563,34.7094,34.8563,25843.0
2017-08-07 10:40:00,42.7,42.74,42.64,42.68,22833.0,34.8481,34.8807,34.7991,34.8318,22833.0
2017-08-07 10:50:00,42.68,42.84,42.68,42.79,73659.0,34.8318,34.9623,34.8318,34.9215,73659.0
2017-08-07 11:00:00,42.79,42.8,42.68,42.68,40179.0,34.9215,34.9297,34.8318,34.8318,40179.0
2017-08-07 11:10:00,42.68,42.72,42.65,42.68,28249.0,34.8318,34.8644,34.8073,34.8318,28249.0
2017-08-07 11:20:00,42.68,42.72,42.67,42.67,43091.0,34.8318,34.8644,34.8236,34.8236,43091.0
2017-08-07 11:30:00,42.68,42.79,42.67,42.79,37755.0,34.8318,34.9215,34.8236,34.9215,37755.0
2017-08-07 11:40:00,42.79,42.79,42.65,42.69,27412.0,34.9215,34.9215,34.8073,34.8399,27412.0
2017-08-07 11:50:00,42.69,42.69,42.63,42.64,18893.0,34.8399,34.8399,34.791,34.7991,18893.0
2017-08-07 12:00:00,42.64,42.65,42.61,42.62,27800.0,34.7991,34.8073,34.7746,34.7828,27800.0
2017-08-07 12:10:00,42.63,42.63,42.59,42.61,24379.0,34.791,34.791,34.7583,34.7746,24379.0
2017-08-07 12:20:00,42.61,42.61,42.54,42.54,26027.0,34.7746,34.7746,34.7175,34.7175,26027.0
2017-08-07 12:30:00,42.55,42.58,42.53,42.58,21157.0,34.7257,34.7502,34.7094,34.7502,21157.0
2017-08-07 12:40:00,42.59,42.64,42.57,42.62,20285.0,34.7583,34.7991,34.742,34.7828,20285.0
2017-08-07 12:50:00,42.61,42.62,42.57,42.58,22534.0,34.7746,34.7828,34.742,34.7502,22534.0
2017-08-07 13:00:00,42.58,42.63,42.57,42.61,29594.0,34.7502,34.791,34.742,34.7746,29594.0
2017-08-07 13:10:00,42.6,42.6,42.56,42.57,18630.0,34.7665,34.7665,34.7338,34.742,18630.0
2017-08-07 13:20:00,42.56,42.64,42.56,42.64,19478.0,34.7338,34.7991,34.7338,34.7991,19478.0
2017-08-07 13:30:00,42.64,42.65,42.62,42.62,21958.0,34.7991,34.8073,34.7828,34.7828,21958.0
2017-08-07 13:40:00,42.62,42.64,42.59,42.63,15843.0,34.7828,34.7991,34.7583,34.791,15843.0
2017-08-07 13:50:00,42.64,42.64,42.6,42.62,19576.0,34.7991,34.7991,34.7665,34.7828,19576.0
2017-08-07 14:00:00,42.62,42.63,42.59,42.59,18928.0,34.7828,34.791,34.7583,34.7583,18928.0
2017-08-07 14:10:00,42.59,42.6,42.56,42.57,17662.0,34.7583,34.7665,34.7338,34.742,17662.0
2017-08-07 14:20:00,42.57,42.62,42.56,42.6,22595.0,34.742,34.7828,34.7338,34.7665,22595.0
2017-08-07 14:30:00,42.61,42.62,42.58,42.59,20951.0,34.7746,34.7828,34.7502,34.7583,20951.0
2017-08-07 14:40:00,42.6,42.61,42.57,42.58,22633.0,34.7665,34.7746,34.742,34.7502,22633.0
2017-08-07 14:50:00,42.58,42.62,42.57,42.59,33068.0,34.7502,34.7828,34.742,34.7583,33068.0
2017-08-07 15:00:00,42.6,42.62,42.59,42.62,13965.0,34.7665,34.7828,34.7583,34.7828,13965.0
2017-08-07 15:10:00,42.62,42.64,42.61,42.64,23125.0,34.7828,34.7991,34.7746,34.7991,23125.0
2017-08-07 15:20:00,42.64,42.69,42.61,42.69,48886.0,34.7991,34.8399,34.7746,34.8399,48886.0
2017-08-07 15:30:00,42.69,42.69,42.62,42.64,33800.0,34.8399,34.8399,34.7828,34.7991,33800.0
2017-08-07 15:40:00,42.64,42.67,42.63,42.67,45873.0,34.7991,34.8236,34.791,34.8236,45873.0
2017-08-07 15:50:00,42.67,42.76,42.67,42.73,168925.0,34.8236,34.8971,34.8236,34.8726,168925.0
2017-08-08 09:30:00,42.66,42.93,42.62,42.86,46786.0,34.8154,35.0358,34.7828,34.9787,46786.0
2017-08-08 09:40:00,42.84,42.84,42.77,42.84,19947.0,34.9623,34.9623,34.9052,34.9623,19947.0
2017-08-08 09:50:00,42.84,42.85,42.75,42.79,24483.0,34.9623,34.9705,34.8889,34.9215,24483.0
2017-08-08 10:00:00,42.78,42.84,42.76,42.82,24369.0,34.9134,34.9623,34.8971,34.946,24369.0
2017-08-08 10:10:00,42.81,42.91,42.78,42.9,34577.0,34.9379,35.0195,34.9134,35.0113,34577.0
2017-08-08 10:20:00,42.91,42.91,42.82,42.84,18756.0,35.0195,35.0195,34.946,34.9623,18756.0
2017-08-08 10:30:00,42.85,42.96,42.83,42.94,18416.0,34.9705,35.0603,34.9542,35.044,18416.0
2017-08-08 10:40:00,42.93,42.94,42.87,42.87,14303.0,35.0358,35.044,34.9868,34.9868,14303.0
2017-08-08 10:50:00,42.88,43.02,42.88,42.99,46524.0,34.995,35.1092,34.995,35.0848,46524.0
2017-08-08 11:00:00,42.99,43.07,42.97,43.04,45702.0,35.0848,35.1501,35.0684,35.1256,45702.0
2017-08-08 11:10:00,43.04,43.06,43.02,43.06,22524.0,35.1256,35.1419,35.1092,35.1419,22524.0
2017-08-08 11:20:00,43.05,43.09,43.04,43.06,40837.0,35.1337,35.1664,35.1256,35.1419,40837.0
2017-08-08 11:30:00,43.06,43.13,43.05,43.09,30861.0,35.1419,35.199,35.1337,35.1664,30861.0
2017-08-08 11:40:00,43.09,43.14,43.08,43.12,20504.0,35.1664,35.2072,35.1582,35.1909,20504.0
2017-08-08 11:50:00,43.12,43.14,43.08,43.12,18523.0,35.1909,35.2072,35.1582,35.1909,18523.0
2017-08-08 12:00:00,43.12,43.12,43.05,43.11,27335.0,35.1909,35.1909,35.1337,35.1827,27335.0
2017-08-08 12:10:00,43.12,43.15,43.09,43.1,21389.0,35.1909,35.2153,35.1664,35.1745,21389.0
2017-08-08 12:20:00,43.1,43.14,43.08,43.14,12565.0,35.1745,35.2072,35.1582,35.2072,12565.0
2017-08-08 12:30:00,43.14,43.16,43.11,43.11,25147.0,35.2072,35.2235,35.1827,35.1827,25147.0
2017-08-08 12:40:00,43.11,43.12,43.08,43.09,13360.0,35.1827,35.1909,35.1582,35.1664,13360.0
2017-08-08 12:50:00,43.1,43.11,43.04,43.04,18050.0,35.1745,35.1827,35.1256,35.1256,18050.0
2017-08-08 13:00:00,43.05,43.05,42.89,42.94,26067.0,35.1337,35.1337,35.0032,35.044,26067.0
2017-08-08 13:10:00,42.94,42.94,42.86,42.86,19997.0,35.044,35.044,34.9787,34.9787,19997.0
2017-08-08 13:20:00,42.87,42.93,42.86,42.88,25197.0,34.9868,35.0358,34.9787,34.995,25197.0
2017-08-08 13:30:00,42.88,42.91,42.85,42.87,16008.0,34.995,35.0195,34.9705,34.9868,16008.0
2017-08-08 13:40:00,42.88,42.92,42.87,42.9,16652.0,34.995,35.0276,34.9868,35.0113,16652.0
2017-08-08 13:50:00,42.91,42.91,42.86,42.86,14274.0,35.0195,35.0195,34.9787,34.9787,14274.0
2017-08-08 14:00:00,42.87,42.88,42.81,42.81,31311.0,34.9868,34.995,34.9379,34.9379,31311.0
2017-08-08 14:10:00,42.82,42.84,42.8,42.81,21061.0,34.946,34.9623,34.9297,34.9379,21061.0
2017-08-08 14:20:00,42.82,42.87,42.82,42.83,11582.0,34.946,34.9868,34.946,34.9542,11582.0
2017-08-08 14:30:00,42.84,42.86,42.8,42.82,21074.0,34.9623,34.9787,34.9297,34.946,21074.0
2017-08-08 14:40:00,42.82,42.82,42.77,42.79,21238.0,34.946,34.946,34.9052,34.9215,21238.0
2017-08-08 14:50:00,42.8,42.81,42.76,42.78,28220.0,34.9297,34.9379,34.8971,34.9134,28220.0
2017-08-08 15:00:00,42.78,42.8,42.72,42.77,22048.0,34.9134,34.9297,34.8644,34.9052,22048.0
2017-08-08 15:10:00,42.77,42.77,42.58,42.64,158511.0,34.9052,34.9052,34.7502,34.7991,158511.0
2017-08-08 15:20:00,42.64,42.67,42.6,42.65,39358.0,34.7991,34.8236,34.7665,34.8073,39358.0
2017-08-08 15:30:00,42.64,42.66,42.52,42.62,85266.0,34.7991,34.8154,34.7012,34.7828,85266.0
2017-08-08 15:40:00,42.61,42.63,42.54,42.54,80515.0,34.7746,34.791,34.7175,34.7175,80515.0
2017-08-08 15:50:00,42.54,42.69,42.54,42.67,269170.0,34.7175,34.8399,34.7175,34.8236,269170.0
2017-08-09 09:30:00,42.48,42.56,42.45,42.48,33241.0,34.6685,34.7338,34.6441,34.6685,33241.0
2017-08-09 09:40:00,42.5,42.61,42.34,42.42,26693.0,34.6849,34.7746,34.5543,34.6196,26693.0
2017-08-09 09:50:00,42.44,42.53,42.35,42.48,16403.0,34.6359,34.7094,34.5625,34.6685,16403.0
2017-08-09 10:00:00,42.5,42.55,42.43,42.51,23350.0,34.6849,34.7257,34.6277,34.693,23350.0
2017-08-09 10:10:00,42.51,42.51,42.3,42.31,21040.0,34.693,34.693,34.5216,34.5298,21040.0
2017-08-09 10:20:00,42.31,42.36,42.28,42.33,36714.0,34.5298,34.5706,34.5053,34.5461,36714.0
2017-08-09 10:30:00,42.33,42.45,42.33,42.45,26011.0,34.5461,34.6441,34.5461,34.6441,26011.0
2017-08-09 10:40:00,42.46,42.52,42.42,42.5,40611.0,34.6522,34.7012,34.6196,34.6849,40611.0
2017-08-09 10:50:00,42.5,42.52,42.41,42.42,39492.0,34.6849,34.7012,34.6114,34.6196,39492.0
2017-08-09 11:00:00,42.4,42.41,42.34,42.35,22624.0,34.6033,34.6114,34.5543,34.5625,22624.0
2017-08-09 11:10:00,42.35,42.36,42.3,42.36,19033.0,34.5625,34.5706,34.5216,34.5706,19033.0
2017-08-09 11:20:00,42.35,42.37,42.29,42.3,17256.0,34.5625,34.5788,34.5135,34.5216,17256.0
2017-08-09 11:30:00,42.3,42.32,42.28,42.29,22441.0,34.5216,34.538,34.5053,34.5135,22441.0
2017-08-09 11:40:00,42.3,42.33,42.28,42.31,23293.0,34.5216,34.5461,34.5053,34.5298,23293.0
2017-08-09 11:50:00,42.31,42.42,42.29,42.39,55094.0,34.5298,34.6196,34.5135,34.5951,55094.0
2017-08-09 12:00:00,42.4,42.42,42.35,42.35,19324.0,34.6033,34.6196,34.5625,34.5625,19324.0
2017-08-09 12:10:00,42.35,42.38,42.32,42.34,20928.0,34.5625,34.5869,34.538,34.5543,20928.0
2017-08-09 12:20:00,42.33,42.36,42.3,42.3,35143.0,34.5461,34.5706,34.5216,34.5216,35143.0
2017-08-09 12:30:00,42.31,42.33,42.3,42.3,20618.0,34.5298,34.5461,34.5216,34.5216,20618.0
2017-08-09 12:40:00,42.29,42.33,42.27,42.27,16289.0,34.5135,34.5461,34.4972,34.4972,16289.0
2017-08-09 12:50:00,42.27,42.29,42.25,42.26,10946.0,34.4972,34.5135,34.4808,34.489,10946.0
2017-08-09 13:00:00,42.26,42.33,42.25,42.3,22471.0,34.489,34.5461,34.4808,34.5216,22471.0
2017-08-09 13:10:00,42.3,42.33,42.28,42.28,23648.0,34.5216,34.5461,34.5053,34.5053,23648.0
2017-08-09 13:20:00,42.29,42.36,42.29,42.36,13630.0,34.5135,34.5706,34.5135,34.5706,13630.0
2017-08-09 13:30:00,42.36,42.38,42.32,42.37,17862.0,34.5706,34.5869,34.538,34.5788,17862.0
2017-08-09 13:40:00,42.37,42.41,42.37,42.4,13550.0,34.5788,34.6114,34.5788,34.6033,13550.0
2017-08-09 13:50:00,42.4,42.45,42.38,42.45,15726.0,34.6033,34.6441,34.5869,34.6441,15726.0
2017-08-09 14:00:00,42.45,42.46,42.37,42.39,14334.0,34.6441,34.6522,34.5788,34.5951,14334.0
2017-08-09 14:10:00,42.38,42.38,42.3,42.31,19284.0,34.5869,34.5869,34.5216,34.5298,19284.0
2017-08-09 14:20:00,42.3,42.32,42.22,42.24,33805.0,34.5216,34.538,34.4564,34.4727,33805.0
2017-08-09 14:30:00,42.23,42.25,42.19,42.22,28088.0,34.4645,34.4808,34.4319,34.4564,28088.0
2017-08-09 14:40:00,42.23,42.24,42.18,42.23,24201.0,34.4645,34.4727,34.4237,34.4645,24201.0
2017-08-09 14:50:00,42.22,42.26,42.2,42.26,17990.0,34.4564,34.489,34.44,34.489,17990.0
2017-08-09 15:00:00,42.25,42.26,42.21,42.22,30463.0,34.4808,34.489,34.4482,34.4564,30463.0
2017-08-09 15:10:00,42.22,42.26,42.21,42.24,17345.0,34.4564,34.489,34.4482,34.4727,17345.0
2017-08-09 15:20:00,42.24,42.31,42.23,42.31,25172.0,34.4727,34.5298,34.4645,34.5298,25172.0
2017-08-09 15:30:00,42.3,42.35,42.28,42.33,37011.0,34.5216,34.5625,34.5053,34.5461,37011.0
2017-08-09 15:40:00,42.34,42.35,42.28,42.3,62178.0,34.5543,34.5625,34.5053,34.5216,62178.0
2017-08-09 15:50:00,42.3,42.31,42.21,42.24,278279.0,34.5216,34.5298,34.4482,34.4727,278279.0
2017-08-10 09:30:00,42.01,42.23,42.0,42.15,32994.0,34.285,34.4645,34.2768,34.3992,32994.0
2017-08-10 09:40:00,42.14,42.17,42.07,42.08,26035.0,34.3911,34.4156,34.3339,34.3421,26035.0
2017-08-10 09:50:00,42.08,42.08,41.96,41.99,32824.0,34.3421,34.3421,34.2442,34.2687,32824.0
2017-08-10 10:00:00,42.0,42.0,41.66,41.75,76106.0,34.2768,34.2768,33.9993,34.0728,76106.0
2017-08-10 10:10:00,41.76,41.9,41.69,41.9,43856.0,34.0809,34.1952,34.0238,34.1952,43856.0
2017-08-10 10:20:00,41.9,41.93,41.77,41.86,42188.0,34.1952,34.2197,34.0891,34.1626,42188.0
2017-08-10 10:30:00,41.86,41.92,41.83,41.86,52177.0,34.1626,34.2115,34.1381,34.1626,52177.0
2017-08-10 10:40:00,41.86,41.96,41.82,41.86,44969.0,34.1626,34.2442,34.1299,34.1626,44969.0
2017-08-10 10:50:00,41.85,41.85,41.76,41.83,32190.0,34.1544,34.1544,34.0809,34.1381,32190.0
2017-08-10 11:00:00,41.82,41.85,41.77,41.83,54116.0,34.1299,34.1544,34.0891,34.1381,54116.0
2017-08-10 11:10:00,41.83,41.86,41.76,41.79,16896.0,34.1381,34.1626,34.0809,34.1054,16896.0
2017-08-10 11:20:00,41.78,41.78,41.67,41.74,22199.0,34.0973,34.0973,34.0075,34.0646,22199.0
2017-08-10 11:30:00,41.75,41.77,41.7,41.71,27878.0,34.0728,34.0891,34.032,34.0401,27878.0
2017-08-10 11:40:00,41.71,41.71,41.64,41.65,36332.0,34.0401,34.0401,33.983,33.9912,36332.0
2017-08-10 11:50:00,41.64,41.65,41.58,41.6,20212.0,33.983,33.9912,33.934,33.9504,20212.0
2017-08-10 12:00:00,41.61,41.61,41.44,41.48,45249.0,33.9585,33.9585,33.8198,33.8524,45249.0
2017-08-10 12:10:00,41.49,41.54,41.43,41.49,22672.0,33.8606,33.9014,33.8116,33.8606,22672.0
2017-08-10 12:20:00,41.48,41.49,41.34,41.34,61439.0,33.8524,33.8606,33.7382,33.7382,61439.0
2017-08-10 12:30:00,41.33,41.37,41.23,41.28,72029.0,33.73,33.7627,33.6484,33.6892,72029.0
2017-08-10 12:40:00,41.27,41.42,41.26,41.39,21861.0,33.681,33.8035,33.6729,33.779,21861.0
2017-08-10 12:50:00,41.38,41.49,41.36,41.47,18241.0,33.7708,33.8606,33.7545,33.8443,18241.0
2017-08-10 13:00:00,41.47,41.57,41.47,41.55,18318.0,33.8443,33.9259,33.8443,33.9096,18318.0
2017-08-10 13:10:00,41.54,41.55,41.47,41.48,16344.0,33.9014,33.9096,33.8443,33.8524,16344.0
2017-08-10 13:20:00,41.47,41.57,41.45,41.54,17170.0,33.8443,33.9259,33.8279,33.9014,17170.0
2017-08-10 13:30:00,41.55,41.55,41.46,41.48,19490.0,33.9096,33.9096,33.8361,33.8524,19490.0
2017-08-10 13:40:00,41.48,41.48,41.4,41.42,24959.0,33.8524,33.8524,33.7871,33.8035,24959.0
2017-08-10 13:50:00,41.43,41.47,41.39,41.46,19029.0,33.8116,33.8443,33.779,33.8361,19029.0
2017-08-10 14:00:00,41.48,41.49,41.44,41.48,30832.0,33.8524,33.8606,33.8198,33.8524,30832.0
2017-08-10 14:10:00,41.48,41.62,41.47,41.62,36238.0,33.8524,33.9667,33.8443,33.9667,36238.0
2017-08-10 14:20:00,41.61,41.63,41.58,41.6,28012.0,33.9585,33.9749,33.934,33.9504,28012.0
2017-08-10 14:30:00,41.6,41.68,41.57,41.57,39473.0,33.9504,34.0157,33.9259,33.9259,39473.0
2017-08-10 14:40:00,41.57,41.62,41.54,41.61,24719.0,33.9259,33.9667,33.9014,33.9585,24719.0
2017-08-10 14:50:00,41.61,41.63,41.56,41.58,18605.0,33.9585,33.9749,33.9177,33.934,18605.0
2017-08-10 15:00:00,41.58,41.6,41.49,41.52,30388.0,33.934,33.9504,33.8606,33.8851,30388.0
2017-08-10 15:10:00,41.51,41.51,41.38,41.44,44015.0,33.8769,33.8769,33.7708,33.8198,44015.0
2017-08-10 15:20:00,41.44,41.48,41.36,41.46,80020.0,33.8198,33.8524,33.7545,33.8361,80020.0
2017-08-10 15:30:00,41.47,41.49,41.35,41.37,74134.0,33.8443,33.8606,33.7463,33.7627,74134.0
2017-08-10 15:40:00,41.37,41.42,41.32,41.33,130512.0,33.7627,33.8035,33.7219,33.73,130512.0
2017-08-10 15:50:00,41.28,41.36,41.24,41.3,281107.0,33.6892,33.7545,33.6566,33.7055,281107.0
2017-08-11 09:30:00,41.44,41.85,41.39,41.42,88055.0,33.8198,34.1544,33.779,33.8035,88055.0
2017-08-11 09:40:00,41.42,41.5,41.36,41.36,19243.0,33.8035,33.8688,33.7545,33.7545,19243.0
2017-08-11 09:50:00,41.37,41.48,41.35,41.38,47403.0,33.7627,33.8524,33.7463,33.7708,47403.0
2017-08-11 10:00:00,41.37,41.59,41.32,41.54,51866.0,33.7627,33.9422,33.7219,33.9014,51866.0
2017-08-11 10:10:00,41.57,41.59,41.47,41.48,26458.0,33.9259,33.9422,33.8443,33.8524,26458.0
2017-08-11 10:20:00,41.45,41.49,41.36,41.4,25456.0,33.8279,33.8606,33.7545,33.7871,25456.0
2017-08-11 10:30:00,41.4,41.45,41.33,41.35,18721.0,33.7871,33.8279,33.73,33.7463,18721.0
2017-08-11 10:40:00,41.36,41.47,41.36,41.42,15272.0,33.7545,33.8443,33.7545,33.8035,15272.0
2017-08-11 10:50:00,41.41,41.41,41.32,41.34,35711.0,33.7953,33.7953,33.7219,33.7382,35711.0
2017-08-11 11:00:00,41.34,41.4,41.32,41.32,20977.0,33.7382,33.7871,33.7219,33.7219,20977.0
2017-08-11 11:10:00,41.33,41.41,41.33,41.35,15672.0,33.73,33.7953,33.73,33.7463,15672.0
2017-08-11 11:20:00,41.34,41.35,41.23,41.24,30949.0,33.7382,33.7463,33.6484,33.6566,30949.0
2017-08-11 11:30:00,41.26,41.35,41.26,41.35,17575.0,33.6729,33.7463,33.6729,33.7463,17575.0
2017-08-11 11:40:00,41.35,41.4,41.32,41.35,19866.0,33.7463,33.7871,33.7219,33.7463,19866.0
2017-08-11 11:50:00,41.34,41.37,41.3,41.35,15821.0,33.7382,33.7627,33.7055,33.7463,15821.0
2017-08-11 12:00:00,41.34,41.39,41.32,41.37,26812.0,33.7382,33.779,33.7219,33.7627,26812.0
2017-08-11 12:10:00,41.38,41.48,41.37,41.46,15507.0,33.7708,33.8524,33.7627,33.8361,15507.0
2017-08-11 12:20:00,41.46,41.5,41.43,41.45,26705.0,33.8361,33.8688,33.8116,33.8279,26705.0
2017-08-11 12:30:00,41.44,41.47,41.41,41.44,25445.0,33.8198,33.8443,33.7953,33.8198,25445.0
2017-08-11 12:40:00,41.44,41.48,41.44,41.45,18446.0,33.8198,33.8524,33.8198,33.8279,18446.0
2017-08-11 12:50:00,41.46,41.49,41.45,41.48,11600.0,33.8361,33.8606,33.8279,33.8524,11600.0
2017-08-11 13:00:00,41.47,41.59,41.47,41.59,11362.0,33.8443,33.9422,33.8443,33.9422,11362.0
2017-08-11 13:10:00,41.59,41.61,41.51,41.52,11170.0,33.9422,33.9585,33.8769,33.8851,11170.0
2017-08-11 13:20:00,41.52,41.55,41.47,41.53,14840.0,33.8851,33.9096,33.8443,33.8932,14840.0
2017-08-11 13:30:00,41.53,41.54,41.49,41.51,9974.0,33.8932,33.9014,33.8606,33.8769,9974.0
2017-08-11 13:40:00,41.52,41.58,41.48,41.58,14436.0,33.8851,33.934,33.8524,33.934,14436.0
2017-08-11 13:50:00,41.58,41.62,41.57,41.57,10155.0,33.934,33.9667,33.9259,33.9259,10155.0
2017-08-11 14:00:00,41.57,41.62,41.57,41.62,12643.0,33.9259,33.9667,33.9259,33.9667,12643.0
2017-08-11 14:10:00,41.62,41.63,41.58,41.58,14700.0,33.9667,33.9749,33.934,33.934,14700.0
2017-08-11 14:20:00,41.58,41.6,41.55,41.59,14111.0,33.934,33.9504,33.9096,33.9422,14111.0
2017-08-11 14:30:00,41.59,41.6,41.48,41.5,16901.0,33.9422,33.9504,33.8524,33.8688,16901.0
2017-08-11 14:40:00,41.5,41.56,41.49,41.51,18338.0,33.8688,33.9177,33.8606,33.8769,18338.0
2017-08-11 14:50:00,41.52,41.54,41.44,41.46,60048.0,33.8851,33.9014,33.8198,33.8361,60048.0
2017-08-11 15:00:00,41.46,41.5,41.45,41.46,16268.0,33.8361,33.8688,33.8279,33.8361,16268.0
2017-08-11 15:10:00,41.46,41.5,41.41,41.41,28152.0,33.8361,33.8688,33.7953,33.7953,28152.0
2017-08-11 15:20:00,41.42,41.53,41.41,41.49,25722.0,33.8035,33.8932,33.7953,33.8606,25722.0
2017-08-11 15:30:00,41.49,41.55,41.46,41.54,39662.0,33.8606,33.9096,33.8361,33.9014,39662.0
2017-08-11 15:40:00,41.54,41.58,41.51,41.56,48156.0,33.9014,33.934,33.8769,33.9177,48156.0
2017-08-11 15:50:00,41.56,41.56,41.45,41.49,183178.0,33.9177,33.9177,33.8279,33.8606,183178.0
2017-08-14 09:30:00,42.37,42.53,41.75,41.84,197742.0,34.5788,34.7094,34.0728,34.1462,197742.0
2017-08-14 09:40:00,41.85,41.94,41.76,41.93,90280.0,34.1544,34.2278,34.0809,34.2197,90280.0
2017-08-14 09:50:00,41.93,42.03,41.75,42.02,114341.0,34.2197,34.3013,34.0728,34.2931,114341.0
2017-08-14 10:00:00,42.02,42.16,42.01,42.06,145994.0,34.2931,34.4074,34.285,34.3258,145994.0
2017-08-14 10:10:00,42.07,42.08,41.96,42.0,49614.0,34.3339,34.3421,34.2442,34.2768,49614.0
2017-08-14 10:20:00,42.0,42.02,41.92,41.98,128443.0,34.2768,34.2931,34.2115,34.2605,128443.0
2017-08-14 10:30:00,41.98,42.14,41.97,42.04,81947.0,34.2605,34.3911,34.2523,34.3095,81947.0
2017-08-14 10:40:00,42.05,42.13,42.0,42.09,77456.0,34.3176,34.3829,34.2768,34.3503,77456.0
2017-08-14 10:50:00,42.08,42.22,42.07,42.12,73227.0,34.3421,34.4564,34.3339,34.3747,73227.0
2017-08-14 11:00:00,42.11,42.18,42.1,42.13,75615.0,34.3666,34.4237,34.3584,34.3829,75615.0
2017-08-14 11:10:00,42.13,42.29,42.12,42.2,93931.0,34.3829,34.5135,34.3747,34.44,93931.0
2017-08-14 11:20:00,42.2,42.2,42.13,42.15,48069.0,34.44,34.44,34.3829,34.3992,48069.0
2017-08-14 11:30:00,42.15,42.26,42.13,42.19,43518.0,34.3992,34.489,34.3829,34.4319,43518.0
2017-08-14 11:40:00,42.19,42.21,42.12,42.14,60431.0,34.4319,34.4482,34.3747,34.3911,60431.0
2017-08-14 11:50:00,42.14,42.17,42.13,42.16,93441.0,34.3911,34.4156,34.3829,34.4074,93441.0
2017-08-14 12:00:00,42.15,42.24,42.14,42.18,65553.0,34.3992,34.4727,34.3911,34.4237,65553.0
2017-08-14 12:10:00,42.17,42.2,42.12,42.13,40001.0,34.4156,34.44,34.3747,34.3829,40001.0
2017-08-14 12:20:00,42.14,42.2,42.13,42.18,29169.0,34.3911,34.44,34.3829,34.4237,29169.0
2017-08-14 12:30:00,42.16,42.17,42.12,42.14,38868.0,34.4074,34.4156,34.3747,34.3911,38868.0
2017-08-14 12:40:00,42.13,42.15,42.05,42.12,58553.0,34.3829,34.3992,34.3176,34.3747,58553.0
2017-08-14 12:50:00,42.12,42.14,41.97,42.0,88361.0,34.3747,34.3911,34.2523,34.2768,88361.0
2017-08-14 13:00:00,42.0,42.18,41.99,42.18,68188.0,34.2768,34.4237,34.2687,34.4237,68188.0
2017-08-14 13:10:00,42.19,42.19,42.11,42.13,33517.0,34.4319,34.4319,34.3666,34.3829,33517.0
2017-08-14 13:20:00,42.13,42.15,42.11,42.14,30701.0,34.3829,34.3992,34.3666,34.3911,30701.0
2017-08-14 13:30:00,42.13,42.17,42.12,42.16,25489.0,34.3829,34.4156,34.3747,34.4074,25489.0
2017-08-14 13:40:00,42.15,42.16,42.11,42.14,38316.0,34.3992,34.4074,34.3666,34.3911,38316.0
2017-08-14 13:50:00,42.14,42.15,42.08,42.15,27438.0,34.3911,34.3992,34.3421,34.3992,27438.0
2017-08-14 14:00:00,42.15,42.17,42.11,42.13,36756.0,34.3992,34.4156,34.3666,34.3829,36756.0
2017-08-14 14:10:00,42.13,42.15,42.09,42.1,27061.0,34.3829,34.3992,34.3503,34.3584,27061.0
2017-08-14 14:20:00,42.1,42.14,42.09,42.11,24597.0,34.3584,34.3911,34.3503,34.3666,24597.0
2017-08-14 14:30:00,42.11,42.17,42.1,42.14,26977.0,34.3666,34.4156,34.3584,34.3911,26977.0
2017-08-14 14:40:00,42.14,42.14,42.08,42.08,38524.0,34.3911,34.3911,34.3421,34.3421,38524.0
2017-08-14 14:50:00,42.08,42.12,42.02,42.1,31071.0,34.3421,34.3747,34.2931,34.3584,31071.0
2017-08-14 15:00:00,42.09,42.13,42.08,42.13,32035.0,34.3503,34.3829,34.3421,34.3829,32035.0
2017-08-14 15:10:00,42.12,42.15,42.09,42.14,54655.0,34.3747,34.3992,34.3503,34.3911,54655.0
2017-08-14 15:20:00,42.15,42.15,42.09,42.1,69116.0,34.3992,34.3992,34.3503,34.3584,69116.0
2017-08-14 15:30:00,42.11,42.14,42.06,42.07,90827.0,34.3666,34.3911,34.3258,34.3339,90827.0
2017-08-14 15:40:00,42.07,42.09,42.04,42.08,102281.0,34.3339,34.3503,34.3095,34.3421,102281.0
2017-08-14 15:50:00,42.07,42.09,42.0,42.03,282199.0,34.3339,34.3503,34.2768,34.3013,282199.0
2017-08-15 09:30:00,42.96,43.05,42.36,42.57,186993.0,35.0603,35.1337,34.5706,34.742,186993.0
2017-08-15 09:40:00,42.58,42.6,42.35,42.38,121820.0,34.7502,34.7665,34.5625,34.5869,121820.0
2017-08-15 09:50:00,42.41,42.44,42.34,42.39,135011.0,34.6114,34.6359,34.5543,34.5951,135011.0
2017-08-15 10:00:00,42.4,42.51,42.32,42.45,120034.0,34.6033,34.693,34.538,34.6441,120034.0
2017-08-15 10:10:00,42.45,42.48,42.33,42.41,80883.0,34.6441,34.6685,34.5461,34.6114,80883.0
2017-08-15 10:20:00,42.41,42.47,42.31,42.34,49826.0,34.6114,34.6604,34.5298,34.5543,49826.0
2017-08-15 10:30:00,42.35,42.35,42.24,42.32,69370.0,34.5625,34.5625,34.4727,34.538,69370.0
2017-08-15 10:40:00,42.32,42.32,42.18,42.22,115593.0,34.538,34.538,34.4237,34.4564,115593.0
2017-08-15 10:50:00,42.22,42.26,42.19,42.19,65571.0,34.4564,34.489,34.4319,34.4319,65571.0
2017-08-15 11:00:00,42.2,42.3,42.19,42.23,102604.0,34.44,34.5216,34.4319,34.4645,102604.0
2017-08-15 11:10:00,42.23,42.28,42.19,42.25,78369.0,34.4645,34.5053,34.4319,34.4808,78369.0
2017-08-15 11:20:00,42.25,42.26,42.19,42.21,104562.0,34.4808,34.489,34.4319,34.4482,104562.0
2017-08-15 11:30:00,42.21,42.24,42.17,42.19,70412.0,34.4482,34.4727,34.4156,34.4319,70412.0
2017-08-15 11:40:00,42.19,42.22,42.15,42.2,81873.0,34.4319,34.4564,34.3992,34.44,81873.0
2017-08-15 11:50:00,42.19,42.31,42.19,42.29,98309.0,34.4319,34.5298,34.4319,34.5135,98309.0
2017-08-15 12:00:00,42.29,42.34,42.26,42.3,35289.0,34.5135,34.5543,34.489,34.5216,35289.0
2017-08-15 12:10:00,42.3,42.36,42.27,42.34,48318.0,34.5216,34.5706,34.4972,34.5543,48318.0
2017-08-15 12:20:00,42.34,42.36,42.29,42.32,53526.0,34.5543,34.5706,34.5135,34.538,53526.0
2017-08-15 12:30:00,42.33,42.33,42.24,42.26,39552.0,34.5461,34.5461,34.4727,34.489,39552.0
2017-08-15 12:40:00,42.26,42.27,42.23,42.27,32307.0,34.489,34.4972,34.4645,34.4972,32307.0
2017-08-15 12:50:00,42.26,42.33,42.24,42.32,48047.0,34.489,34.5461,34.4727,34.538,48047.0
2017-08-15 13:00:00,42.31,42.31,42.24,42.26,56228.0,34.5298,34.5298,34.4727,34.489,56228.0
2017-08-15 13:10:00,42.26,42.3,42.24,42.27,63477.0,34.489,34.5216,34.4727,34.4972,63477.0
2017-08-15 13:20:00,42.27,42.29,42.24,42.28,44288.0,34.4972,34.5135,34.4727,34.5053,44288.0
2017-08-15 13:30:00,42.29,42.3,42.25,42.27,32980.0,34.5135,34.5216,34.4808,34.4972,32980.0
2017-08-15 13:40:00,42.28,42.29,42.24,42.28,44746.0,34.5053,34.5135,34.4727,34.5053,44746.0
2017-08-15 13:50:00,42.29,42.29,42.24,42.25,32642.0,34.5135,34.5135,34.4727,34.4808,32642.0
2017-08-15 14:00:00,42.25,42.29,42.24,42.26,61455.0,34.4808,34.5135,34.4727,34.489,61455.0
2017-08-15 14:10:00,42.25,42.28,42.23,42.26,45940.0,34.4808,34.5053,34.4645,34.489,45940.0
2017-08-15 14:20:00,42.26,42.27,42.19,42.21,74394.0,34.489,34.4972,34.4319,34.4482,74394.0
2017-08-15 14:30:00,42.22,42.22,42.14,42.14,61512.0,34.4564,34.4564,34.3911,34.3911,61512.0
2017-08-15 14:40:00,42.14,42.24,42.14,42.21,82360.0,34.3911,34.4727,34.3911,34.4482,82360.0
2017-08-15 14:50:00,42.21,42.22,42.19,42.21,64528.0,34.4482,34.4564,34.4319,34.4482,64528.0
2017-08-15 15:00:00,42.21,42.21,42.14,42.15,130278.0,34.4482,34.4482,34.3911,34.3992,130278.0
2017-08-15 15:10:00,42.15,42.15,42.1,42.11,75386.0,34.3992,34.3992,34.3584,34.3666,75386.0
2017-08-15 15:20:00,42.11,42.11,42.05,42.05,68764.0,34.3666,34.3666,34.3176,34.3176,68764.0
2017-08-15 15:30:00,42.05,42.08,42.05,42.06,66341.0,34.3176,34.3421,34.3176,34.3258,66341.0
2017-08-15 15:40:00,42.06,42.18,42.06,42.14,163331.0,34.3258,34.4237,34.3258,34.3911,163331.0
2017-08-15 15:50:00,42.14,42.14,41.97,41.97,388422.0,34.3911,34.3911,34.2523,34.2523,388422.0
2017-08-16 09:30:00,42.0,42.5,42.0,42.13,108855.0,34.2768,34.6849,34.2768,34.3829,108855.0
2017-08-16 09:40:00,42.15,42.21,42.05,42.16,23209.0,34.3992,34.4482,34.3176,34.4074,23209.0
2017-08-16 09:50:00,42.16,42.25,42.12,42.22,51754.0,34.4074,34.4808,34.3747,34.4564,51754.0
2017-08-16 10:00:00,42.23,42.23,42.17,42.19,38025.0,34.4645,34.4645,34.4156,34.4319,38025.0
2017-08-16 10:10:00,42.17,42.25,42.14,42.25,28608.0,34.4156,34.4808,34.3911,34.4808,28608.0
2017-08-16 10:20:00,42.25,42.26,42.16,42.23,59198.0,34.4808,34.489,34.4074,34.4645,59198.0
2017-08-16 10:30:00,42.22,42.23,42.01,42.02,68339.0,34.4564,34.4645,34.285,34.2931,68339.0
2017-08-16 10:40:00,42.02,42.15,42.02,42.09,45874.0,34.2931,34.3992,34.2931,34.3503,45874.0
2017-08-16 10:50:00,42.1,42.13,42.07,42.1,45976.0,34.3584,34.3829,34.3339,34.3584,45976.0
2017-08-16 11:00:00,42.11,42.22,42.09,42.19,50655.0,34.3666,34.4564,34.3503,34.4319,50655.0
2017-08-16 11:10:00,42.19,42.21,42.12,42.2,51704.0,34.4319,34.4482,34.3747,34.44,51704.0
2017-08-16 11:20:00,42.2,42.2,42.14,42.16,44353.0,34.44,34.44,34.3911,34.4074,44353.0
2017-08-16 11:30:00,42.16,42.19,42.15,42.16,48113.0,34.4074,34.4319,34.3992,34.4074,48113.0
2017-08-16 11:40:00,42.16,42.31,42.15,42.27,89150.0,34.4074,34.5298,34.3992,34.4972,89150.0
2017-08-16 11:50:00,42.28,42.32,42.24,42.3,68297.0,34.5053,34.538,34.4727,34.5216,68297.0
2017-08-16 12:00:00,42.3,42.33,42.24,42.3,55583.0,34.5216,34.5461,34.4727,34.5216,55583.0
2017-08-16 12:10:00,42.3,42.41,42.29,42.41,50379.0,34.5216,34.6114,34.5135,34.6114,50379.0
2017-08-16 12:20:00,42.4,42.49,42.4,42.47,50894.0,34.6033,34.6767,34.6033,34.6604,50894.0
2017-08-16 12:30:00,42.46,42.55,42.45,42.5,49783.0,34.6522,34.7257,34.6441,34.6849,49783.0
2017-08-16 12:40:00,42.5,42.5,42.44,42.44,32644.0,34.6849,34.6849,34.6359,34.6359,32644.0
2017-08-16 12:50:00,42.45,42.45,42.29,42.32,67013.0,34.6441,34.6441,34.5135,34.538,67013.0
2017-08-16 13:00:00,42.32,42.4,42.32,42.38,45250.0,34.538,34.6033,34.538,34.5869,45250.0
2017-08-16 13:10:00,42.38,42.43,42.33,42.37,51980.0,34.5869,34.6277,34.5461,34.5788,51980.0
2017-08-16 13:20:00,42.37,42.4,42.23,42.25,61807.0,34.5788,34.6033,34.4645,34.4808,61807.0
2017-08-16 13:30:00,42.25,42.28,42.16,42.2,118623.0,34.4808,34.5053,34.4074,34.44,118623.0
2017-08-16 13:40:00,42.21,42.37,42.19,42.34,69738.0,34.4482,34.5788,34.4319,34.5543,69738.0
2017-08-16 13:50:00,42.34,42.4,42.27,42.35,63203.0,34.5543,34.6033,34.4972,34.5625,63203.0
2017-08-16 14:00:00,42.36,42.4,42.28,42.34,68337.0,34.5706,34.6033,34.5053,34.5543,68337.0
2017-08-16 14:10:00,42.33,42.44,42.28,42.33,77832.0,34.5461,34.6359,34.5053,34.5461,77832.0
2017-08-16 14:20:00,42.32,42.35,42.23,42.28,42334.0,34.538,34.5625,34.4645,34.5053,42334.0
2017-08-16 14:30:00,42.27,42.35,42.2,42.32,74714.0,34.4972,34.5625,34.44,34.538,74714.0
2017-08-16 14:40:00,42.32,42.32,42.22,42.29,64269.0,34.538,34.538,34.4564,34.5135,64269.0
2017-08-16 14:50:00,42.3,42.35,42.26,42.3,54814.0,34.5216,34.5625,34.489,34.5216,54814.0
2017-08-16 15:00:00,42.3,42.35,42.28,42.34,51144.0,34.5216,34.5625,34.5053,34.5543,51144.0
2017-08-16 15:10:00,42.34,42.43,42.31,42.41,66954.0,34.5543,34.6277,34.5298,34.6114,66954.0
2017-08-16 15:20:00,42.41,42.49,42.34,42.35,135428.0,34.6114,34.6767,34.5543,34.5625,135428.0
2017-08-16 15:30:00,42.35,42.4,42.3,42.31,121828.0,34.5625,34.6033,34.5216,34.5298,121828.0
2017-08-16 15:40:00,42.31,42.4,42.3,42.37,147448.0,34.5298,34.6033,34.5216,34.5788,147448.0
2017-08-16 15:50:00,42.37,42.47,42.27,42.42,551135.0,34.5788,34.6604,34.4972,34.6196,551135.0
2017-08-17 09:30:00,40.37,41.49,40.17,40.64,733454.0,32.9465,33.8606,32.7833,33.1669,733454.0
2017-08-17 09:40:00,40.66,41.02,40.51,40.64,450883.0,33.1832,33.477,33.0608,33.1669,450883.0
2017-08-17 09:50:00,40.65,40.81,40.11,40.11,557440.0,33.1751,33.3056,32.7344,32.7344,557440.0
2017-08-17 10:00:00,40.1,40.36,39.81,39.84,518629.0,32.7262,32.9384,32.4895,32.514,518629.0
2017-08-17 10:10:00,39.84,39.9,39.58,39.68,366146.0,32.514,32.563,32.3018,32.3834,366146.0
2017-08-17 10:20:00,39.68,40.17,39.62,40.05,458296.0,32.3834,32.7833,32.3345,32.6854,458296.0
2017-08-17 10:30:00,40.06,40.23,39.82,39.87,371558.0,32.6936,32.8323,32.4977,32.5385,371558.0
2017-08-17 10:40:00,39.87,39.98,39.76,39.88,197134.0,32.5385,32.6283,32.4487,32.5466,197134.0
2017-08-17 10:50:00,39.88,39.88,39.69,39.78,184590.0,32.5466,32.5466,32.3916,32.465,184590.0
2017-08-17 11:00:00,39.78,40.09,39.78,39.98,240644.0,32.465,32.718,32.465,32.6283,240644.0
2017-08-17 11:10:00,39.98,39.98,39.76,39.9,258994.0,32.6283,32.6283,32.4487,32.563,258994.0
2017-08-17 11:20:00,39.89,40.21,39.79,40.05,193057.0,32.5548,32.816,32.4732,32.6854,193057.0
2017-08-17 11:30:00,40.05,40.24,39.99,40.04,261084.0,32.6854,32.8405,32.6364,32.6772,261084.0
2017-08-17 11:40:00,40.04,40.11,39.99,40.07,165732.0,32.6772,32.7344,32.6364,32.7017,165732.0
2017-08-17 11:50:00,40.08,40.1,39.94,39.96,290652.0,32.7099,32.7262,32.5956,32.6119,290652.0
2017-08-17 12:00:00,39.97,39.98,39.88,39.9,183401.0,32.6201,32.6283,32.5466,32.563,183401.0
2017-08-17 12:10:00,39.89,39.93,39.77,39.89,210118.0,32.5548,32.5875,32.4569,32.5548,210118.0
2017-08-17 12:20:00,39.88,39.89,39.77,39.83,129687.0,32.5466,32.5548,32.4569,32.5058,129687.0
2017-08-17 12:30:00,39.82,39.99,39.82,39.84,153999.0,32.4977,32.6364,32.4977,32.514,153999.0
2017-08-17 12:40:00,39.83,39.9,39.78,39.88,102317.0,32.5058,32.563,32.465,32.5466,102317.0
2017-08-17 12:50:00,39.89,39.92,39.82,39.86,112811.0,32.5548,32.5793,32.4977,32.5303,112811.0
2017-08-17 13:00:00,39.85,39.85,39.78,39.83,138810.0,32.5222,32.5222,32.465,32.5058,138810.0
2017-08-17 13:10:00,39.82,39.97,39.77,39.95,168104.0,32.4977,32.6201,32.4569,32.6038,168104.0
2017-08-17 13:20:00,39.95,39.98,39.78,39.86,175229.0,32.6038,32.6283,32.465,32.5303,175229.0
2017-08-17 13:30:00,39.85,39.85,39.72,39.82,152133.0,32.5222,32.5222,32.4161,32.4977,152133.0
2017-08-17 13:40:00,39.83,39.84,39.71,39.8,108056.0,32.5058,32.514,32.4079,32.4814,108056.0
2017-08-17 13:50:00,39.8,39.89,39.78,39.89,134213.0,32.4814,32.5548,32.465,32.5548,134213.0
2017-08-17 14:00:00,39.89,39.89,39.64,39.77,166951.0,32.5548,32.5548,32.3508,32.4569,166951.0
2017-08-17 14:10:00,39.77,39.78,39.6,39.64,163092.0,32.4569,32.465,32.3181,32.3508,163092.0
2017-08-17 14:20:00,39.64,39.72,39.59,39.7,131845.0,32.3508,32.4161,32.31,32.3997,131845.0
2017-08-17 14:30:00,39.7,39.85,39.65,39.73,197311.0,32.3997,32.5222,32.3589,32.4242,197311.0
2017-08-17 14:40:00,39.73,39.75,39.63,39.72,106416.0,32.4242,32.4406,32.3426,32.4161,106416.0
2017-08-17 14:50:00,39.72,39.81,39.65,39.79,135874.0,32.4161,32.4895,32.3589,32.4732,135874.0
2017-08-17 15:00:00,39.79,39.79,39.59,39.59,229931.0,32.4732,32.4732,32.31,32.31,229931.0
2017-08-17 15:10:00,39.59,39.66,39.55,39.57,235541.0,32.31,32.3671,32.2773,32.2937,235541.0
2017-08-17 15:20:00,39.56,39.67,39.56,39.61,291013.0,32.2855,32.3753,32.2855,32.3263,291013.0
2017-08-17 15:30:00,39.61,39.69,39.58,39.59,327416.0,32.3263,32.3916,32.3018,32.31,327416.0
2017-08-17 15:40:00,39.59,39.63,39.52,39.54,574782.0,32.31,32.3426,32.2528,32.2692,574782.0
2017-08-17 15:50:00,39.54,39.67,39.47,39.57,1024557.0,32.2692,32.3753,32.212,32.2937,1024557.0
2017-08-18 09:30:00,39.7,39.81,39.45,39.79,327279.0,32.3997,32.4895,32.1957,32.4732,327279.0
2017-08-18 09:40:00,39.79,39.87,39.78,39.81,162801.0,32.4732,32.5385,32.465,32.4895,162801.0
2017-08-18 09:50:00,39.81,39.84,39.37,39.38,288090.0,32.4895,32.514,32.1304,32.1386,288090.0
2017-08-18 10:00:00,39.4,39.63,39.37,39.61,81440.0,32.1549,32.3426,32.1304,32.3263,81440.0
2017-08-18 10:10:00,39.6,39.67,39.51,39.55,95969.0,32.3181,32.3753,32.2447,32.2773,95969.0
2017-08-18 10:20:00,39.55,39.66,39.54,39.64,74805.0,32.2773,32.3671,32.2692,32.3508,74805.0
2017-08-18 10:30:00,39.65,39.74,39.6,39.66,125137.0,32.3589,32.4324,32.3181,32.3671,125137.0
2017-08-18 10:40:00,39.66,39.73,39.65,39.68,56581.0,32.3671,32.4242,32.3589,32.3834,56581.0
2017-08-18 10:50:00,39.69,39.71,39.64,39.68,57423.0,32.3916,32.4079,32.3508,32.3834,57423.0
2017-08-18 11:00:00,39.68,39.69,39.53,39.54,113590.0,32.3834,32.3916,32.261,32.2692,113590.0
2017-08-18 11:10:00,39.54,39.64,39.47,39.64,84683.0,32.2692,32.3508,32.212,32.3508,84683.0
2017-08-18 11:20:00,39.63,39.69,39.58,39.59,78382.0,32.3426,32.3916,32.3018,32.31,78382.0
2017-08-18 11:30:00,39.6,39.65,39.54,39.58,80911.0,32.3181,32.3589,32.2692,32.3018,80911.0
2017-08-18 11:40:00,39.58,39.67,39.55,39.65,102507.0,32.3018,32.3753,32.2773,32.3589,102507.0
2017-08-18 11:50:00,39.65,39.65,39.52,39.54,96307.0,32.3589,32.3589,32.2528,32.2692,96307.0
2017-08-18 12:00:00,39.54,39.55,39.43,39.43,105482.0,32.2692,32.2773,32.1794,32.1794,105482.0
2017-08-18 12:10:00,39.43,39.5,39.4,39.49,77287.0,32.1794,32.2365,32.1549,32.2284,77287.0
2017-08-18 12:20:00,39.48,39.67,39.41,39.6,115929.0,32.2202,32.3753,32.1631,32.3181,115929.0
2017-08-18 12:30:00,39.61,39.75,39.6,39.72,98359.0,32.3263,32.4406,32.3181,32.4161,98359.0
2017-08-18 12:40:00,39.71,39.75,39.62,39.67,76897.0,32.4079,32.4406,32.3345,32.3753,76897.0
2017-08-18 12:50:00,39.68,39.72,39.64,39.64,73743.0,32.3834,32.4161,32.3508,32.3508,73743.0
2017-08-18 13:00:00,39.64,39.67,39.58,39.58,56659.0,32.3508,32.3753,32.3018,32.3018,56659.0
2017-08-18 13:10:00,39.59,39.66,39.55,39.55,45627.0,32.31,32.3671,32.2773,32.2773,45627.0
2017-08-18 13:20:00,39.56,39.61,39.51,39.51,32742.0,32.2855,32.3263,32.2447,32.2447,32742.0
2017-08-18 13:30:00,39.51,39.52,39.41,39.42,60822.0,32.2447,32.2528,32.1631,32.1712,60822.0
2017-08-18 13:40:00,39.41,39.44,39.37,39.4,59648.0,32.1631,32.1876,32.1304,32.1549,59648.0
2017-08-18 13:50:00,39.4,39.42,39.34,39.35,66331.0,32.1549,32.1712,32.1059,32.1141,66331.0
2017-08-18 14:00:00,39.34,39.42,39.33,39.38,65104.0,32.1059,32.1712,32.0978,32.1386,65104.0
2017-08-18 14:10:00,39.39,39.58,39.35,39.39,111969.0,32.1468,32.3018,32.1141,32.1468,111969.0
2017-08-18 14:20:00,39.39,39.4,39.34,39.39,39983.0,32.1468,32.1549,32.1059,32.1468,39983.0
2017-08-18 14:30:00,39.39,39.42,39.34,39.35,50377.0,32.1468,32.1712,32.1059,32.1141,50377.0
2017-08-18 14:40:00,39.35,39.38,39.31,39.32,50398.0,32.1141,32.1386,32.0815,32.0896,50398.0
2017-08-18 14:50:00,39.32,39.44,39.26,39.44,116549.0,32.0896,32.1876,32.0407,32.1876,116549.0
2017-08-18 15:00:00,39.44,39.5,39.43,39.5,70886.0,32.1876,32.2365,32.1794,32.2365,70886.0
2017-08-18 15:10:00,39.5,39.54,39.49,39.5,232841.0,32.2365,32.2692,32.2284,32.2365,232841.0
2017-08-18 15:20:00,39.51,39.53,39.49,39.5,133846.0,32.2447,32.261,32.2284,32.2365,133846.0
2017-08-18 15:30:00,39.5,39.54,39.49,39.51,206851.0,32.2365,32.2692,32.2284,32.2447,206851.0
2017-08-18 15:40:00,39.51,39.57,39.44,39.57,211198.0,32.2447,32.2937,32.1876,32.2937,211198.0
2017-08-18 15:50:00,39.57,39.57,39.33,39.35,400576.0,32.2937,32.2937,32.0978,32.1141,400576.0
2017-08-21 09:30:00,39.78,39.87,39.41,39.55,111949.0,32.465,32.5385,32.1631,32.2773,111949.0
2017-08-21 09:40:00,39.57,39.57,39.2,39.3,144185.0,32.2937,32.2937,31.9917,32.0733,144185.0
2017-08-21 09:50:00,39.3,39.3,39.07,39.1,69161.0,32.0733,32.0733,31.8856,31.9101,69161.0
2017-08-21 10:00:00,39.11,39.19,39.05,39.19,60301.0,31.9182,31.9835,31.8693,31.9835,60301.0
2017-08-21 10:10:00,39.2,39.2,38.9,38.93,129737.0,31.9917,31.9917,31.7469,31.7713,129737.0
2017-08-21 10:20:00,38.93,38.96,38.86,38.91,71116.0,31.7713,31.7958,31.7142,31.755,71116.0
2017-08-21 10:30:00,38.91,38.96,38.8,38.82,127654.0,31.755,31.7958,31.6652,31.6816,127654.0
2017-08-21 10:40:00,38.82,38.97,38.81,38.96,75205.0,31.6816,31.804,31.6734,31.7958,75205.0
2017-08-21 10:50:00,38.96,39.08,38.95,39.08,85499.0,31.7958,31.8938,31.7877,31.8938,85499.0
2017-08-21 11:00:00,39.07,39.09,39.0,39.05,39600.0,31.8856,31.9019,31.8285,31.8693,39600.0
2017-08-21 11:10:00,39.04,39.1,39.03,39.03,41829.0,31.8611,31.9101,31.853,31.853,41829.0
2017-08-21 11:20:00,39.04,39.07,38.97,38.97,48123.0,31.8611,31.8856,31.804,31.804,48123.0
2017-08-21 11:30:00,38.98,39.06,38.97,39.03,152411.0,31.8121,31.8774,31.804,31.853,152411.0
2017-08-21 11:40:00,39.04,39.05,38.98,39.03,84185.0,31.8611,31.8693,31.8121,31.853,84185.0
2017-08-21 11:50:00,39.04,39.05,38.99,38.99,38809.0,31.8611,31.8693,31.8203,31.8203,38809.0
2017-08-21 12:00:00,39.0,39.0,38.91,38.92,49444.0,31.8285,31.8285,31.755,31.7632,49444.0
2017-08-21 12:10:00,38.91,38.96,38.91,38.92,38157.0,31.755,31.7958,31.755,31.7632,38157.0
2017-08-21 12:20:00,38.92,39.03,38.91,39.01,48608.0,31.7632,31.853,31.755,31.8366,48608.0
2017-08-21 12:30:00,39.0,39.04,38.95,38.95,19244.0,31.8285,31.8611,31.7877,31.7877,19244.0
2017-08-21 12:40:00,38.96,38.98,38.89,38.89,41819.0,31.7958,31.8121,31.7387,31.7387,41819.0
2017-08-21 12:50:00,38.9,38.91,38.86,38.87,25682.0,31.7469,31.755,31.7142,31.7224,25682.0
2017-08-21 13:00:00,38.87,38.89,38.81,38.84,43190.0,31.7224,31.7387,31.6734,31.6979,43190.0
2017-08-21 13:10:00,38.83,38.85,38.77,38.8,38188.0,31.6897,31.7061,31.6408,31.6652,38188.0
2017-08-21 13:20:00,38.81,38.83,38.77,38.78,42446.0,31.6734,31.6897,31.6408,31.6489,42446.0
2017-08-21 13:30:00,38.79,38.83,38.77,38.77,81776.0,31.6571,31.6897,31.6408,31.6408,81776.0
2017-08-21 13:40:00,38.78,38.81,38.67,38.69,66304.0,31.6489,31.6734,31.5592,31.5755,66304.0
2017-08-21 13:50:00,38.7,38.71,38.55,38.58,141106.0,31.5836,31.5918,31.4612,31.4857,141106.0
2017-08-21 14:00:00,38.58,38.6,38.53,38.55,136354.0,31.4857,31.502,31.4449,31.4612,136354.0
2017-08-21 14:10:00,38.55,38.61,38.51,38.57,61054.0,31.4612,31.5102,31.4286,31.4775,61054.0
2017-08-21 14:20:00,38.57,38.62,38.56,38.61,58068.0,31.4775,31.5183,31.4694,31.5102,58068.0
2017-08-21 14:30:00,38.6,38.71,38.6,38.68,95720.0,31.502,31.5918,31.502,31.5673,95720.0
2017-08-21 14:40:00,38.67,38.77,38.67,38.75,79183.0,31.5592,31.6408,31.5592,31.6244,79183.0
2017-08-21 14:50:00,38.76,38.8,38.74,38.79,54978.0,31.6326,31.6652,31.6163,31.6571,54978.0
2017-08-21 15:00:00,38.79,38.79,38.72,38.72,37764.0,31.6571,31.6571,31.6,31.6,37764.0
2017-08-21 15:10:00,38.73,38.75,38.65,38.68,143454.0,31.6081,31.6244,31.5428,31.5673,143454.0
2017-08-21 15:20:00,38.69,38.79,38.68,38.79,57953.0,31.5755,31.6571,31.5673,31.6571,57953.0
2017-08-21 15:30:00,38.79,38.89,38.78,38.89,124420.0,31.6571,31.7387,31.6489,31.7387,124420.0
2017-08-21 15:40:00,38.9,38.96,38.86,38.95,148497.0,31.7469,31.7958,31.7142,31.7877,148497.0
2017-08-21 15:50:00,38.95,39.03,38.94,38.94,361992.0,31.7877,31.853,31.7795,31.7795,361992.0
2017-08-22 09:30:00,39.17,39.21,39.02,39.17,61929.0,31.9672,31.9999,31.8448,31.9672,61929.0
2017-08-22 09:40:00,39.18,39.18,38.82,38.82,82932.0,31.9754,31.9754,31.6816,31.6816,82932.0
2017-08-22 09:50:00,38.84,38.93,38.79,38.81,50819.0,31.6979,31.7713,31.6571,31.6734,50819.0
2017-08-22 10:00:00,38.8,38.86,38.6,38.62,80500.0,31.6652,31.7142,31.502,31.5183,80500.0
2017-08-22 10:10:00,38.62,38.71,38.59,38.68,64498.0,31.5183,31.5918,31.4939,31.5673,64498.0
2017-08-22 10:20:00,38.68,38.71,38.62,38.62,81314.0,31.5673,31.5918,31.5183,31.5183,81314.0
2017-08-22 10:30:00,38.63,38.7,38.59,38.68,62032.0,31.5265,31.5836,31.4939,31.5673,62032.0
2017-08-22 10:40:00,38.69,38.77,38.65,38.72,46507.0,31.5755,31.6408,31.5428,31.6,46507.0
2017-08-22 10:50:00,38.72,38.74,38.69,38.69,43267.0,31.6,31.6163,31.5755,31.5755,43267.0
2017-08-22 11:00:00,38.7,38.79,38.69,38.78,57962.0,31.5836,31.6571,31.5755,31.6489,57962.0
2017-08-22 11:10:00,38.78,38.83,38.73,38.76,65746.0,31.6489,31.6897,31.6081,31.6326,65746.0
2017-08-22 11:20:00,38.78,38.82,38.73,38.79,80508.0,31.6489,31.6816,31.6081,31.6571,80508.0
2017-08-22 11:30:00,38.79,38.86,38.75,38.82,113186.0,31.6571,31.7142,31.6244,31.6816,113186.0
2017-08-22 11:40:00,38.82,38.82,38.73,38.74,65482.0,31.6816,31.6816,31.6081,31.6163,65482.0
2017-08-22 11:50:00,38.74,38.82,38.71,38.78,123834.0,31.6163,31.6816,31.5918,31.6489,123834.0
2017-08-22 12:00:00,38.79,38.85,38.78,38.81,91683.0,31.6571,31.7061,31.6489,31.6734,91683.0
2017-08-22 12:10:00,38.81,38.83,38.7,38.73,79525.0,31.6734,31.6897,31.5836,31.6081,79525.0
2017-08-22 12:20:00,38.74,38.76,38.64,38.66,40738.0,31.6163,31.6326,31.5347,31.551,40738.0
2017-08-22 12:30:00,38.65,38.66,38.62,38.63,25252.0,31.5428,31.551,31.5183,31.5265,25252.0
2017-08-22 12:40:00,38.64,38.73,38.64,38.73,52439.0,31.5347,31.6081,31.5347,31.6081,52439.0
2017-08-22 12:50:00,38.73,38.78,38.71,38.71,48609.0,31.6081,31.6489,31.5918,31.5918,48609.0
2017-08-22 13:00:00,38.71,38.83,38.69,38.71,82882.0,31.5918,31.6897,31.5755,31.5918,82882.0
2017-08-22 13:10:00,38.71,38.76,38.7,38.71,43947.0,31.5918,31.6326,31.5836,31.5918,43947.0
2017-08-22 13:20:00,38.72,38.76,38.7,38.72,28766.0,31.6,31.6326,31.5836,31.6,28766.0
2017-08-22 13:30:00,38.72,38.72,38.63,38.67,62277.0,31.6,31.6,31.5265,31.5592,62277.0
2017-08-22 13:40:00,38.66,38.67,38.59,38.6,35179.0,31.551,31.5592,31.4939,31.502,35179.0
2017-08-22 13:50:00,38.61,38.71,38.59,38.71,40277.0,31.5102,31.5918,31.4939,31.5918,40277.0
2017-08-22 14:00:00,38.7,38.75,38.7,38.75,25326.0,31.5836,31.6244,31.5836,31.6244,25326.0
2017-08-22 14:10:00,38.75,38.85,38.75,38.85,31056.0,31.6244,31.7061,31.6244,31.7061,31056.0
2017-08-22 14:20:00,38.85,38.87,38.8,38.86,49824.0,31.7061,31.7224,31.6652,31.7142,49824.0
2017-08-22 14:30:00,38.86,38.9,38.85,38.87,48374.0,31.7142,31.7469,31.7061,31.7224,48374.0
2017-08-22 14:40:00,38.87,38.88,38.76,38.83,69436.0,31.7224,31.7305,31.6326,31.6897,69436.0
2017-08-22 14:50:00,38.82,38.86,38.76,38.79,59574.0,31.6816,31.7142,31.6326,31.6571,59574.0
2017-08-22 15:00:00,38.78,38.79,38.73,38.76,34217.0,31.6489,31.6571,31.6081,31.6326,34217.0
2017-08-22 15:10:00,38.76,38.77,38.73,38.77,49367.0,31.6326,31.6408,31.6081,31.6408,49367.0
2017-08-22 15:20:00,38.75,38.77,38.72,38.72,37111.0,31.6244,31.6408,31.6,31.6,37111.0
2017-08-22 15:30:00,38.73,38.76,38.71,38.75,53393.0,31.6081,31.6326,31.5918,31.6244,53393.0
2017-08-22 15:40:00,38.74,38.78,38.73,38.75,114581.0,31.6163,31.6489,31.6081,31.6244,114581.0
2017-08-22 15:50:00,38.76,38.76,38.69,38.69,341556.0,31.6326,31.6326,31.5755,31.5755,341556.0
2017-08-23 09:30:00,38.49,38.65,38.35,38.59,59529.0,31.4123,31.5428,31.298,31.4939,59529.0
2017-08-23 09:40:00,38.57,38.58,38.43,38.52,50348.0,31.4775,31.4857,31.3633,31.4367,50348.0
2017-08-23 09:50:00,38.52,38.67,38.51,38.61,90501.0,31.4367,31.5592,31.4286,31.5102,90501.0
2017-08-23 10:00:00,38.6,38.67,38.57,38.62,116051.0,31.502,31.5592,31.4775,31.5183,116051.0
2017-08-23 10:10:00,38.62,38.77,38.6,38.66,227692.0,31.5183,31.6408,31.502,31.551,227692.0
2017-08-23 10:20:00,38.65,38.72,38.62,38.62,46630.0,31.5428,31.6,31.5183,31.5183,46630.0
2017-08-23 10:30:00,38.63,38.64,38.54,38.61,63216.0,31.5265,31.5347,31.4531,31.5102,63216.0
2017-08-23 10:40:00,38.61,38.73,38.58,38.68,79523.0,31.5102,31.6081,31.4857,31.5673,79523.0
2017-08-23 10:50:00,38.67,38.72,38.65,38.69,66331.0,31.5592,31.6,31.5428,31.5755,66331.0
2017-08-23 11:00:00,38.69,38.71,38.65,38.68,61706.0,31.5755,31.5918,31.5428,31.5673,61706.0
2017-08-23 11:10:00,38.69,38.77,38.65,38.77,64251.0,31.5755,31.6408,31.5428,31.6408,64251.0
2017-08-23 11:20:00,38.76,38.86,38.71,38.86,76896.0,31.6326,31.7142,31.5918,31.7142,76896.0
2017-08-23 11:30:00,38.85,38.86,38.69,38.86,92446.0,31.7061,31.7142,31.5755,31.7142,92446.0
2017-08-23 11:40:00,38.87,38.89,38.77,38.87,119347.0,31.7224,31.7387,31.6408,31.7224,119347.0
2017-08-23 11:50:00,38.87,38.95,38.85,38.89,74222.0,31.7224,31.7877,31.7061,31.7387,74222.0
2017-08-23 12:00:00,38.89,38.93,38.87,38.92,27948.0,31.7387,31.7713,31.7224,31.7632,27948.0
2017-08-23 12:10:00,38.91,38.93,38.88,38.92,33131.0,31.755,31.7713,31.7305,31.7632,33131.0
2017-08-23 12:20:00,38.92,38.95,38.86,38.86,31666.0,31.7632,31.7877,31.7142,31.7142,31666.0
2017-08-23 12:30:00,38.86,38.88,38.82,38.84,42023.0,31.7142,31.7305,31.6816,31.6979,42023.0
2017-08-23 12:40:00,38.84,38.91,38.83,38.86,32684.0,31.6979,31.755,31.6897,31.7142,32684.0
2017-08-23 12:50:00,38.86,38.89,38.84,38.84,19396.0,31.7142,31.7387,31.6979,31.6979,19396.0
2017-08-23 13:00:00,38.84,38.87,38.8,38.81,27256.0,31.6979,31.7224,31.6652,31.6734,27256.0
2017-08-23 13:10:00,38.81,38.81,38.74,38.76,35126.0,31.6734,31.6734,31.6163,31.6326,35126.0
2017-08-23 13:20:00,38.77,38.78,38.73,38.78,22424.0,31.6408,31.6489,31.6081,31.6489,22424.0
2017-08-23 13:30:00,38.78,38.78,38.73,38.74,33198.0,31.6489,31.6489,31.6081,31.6163,33198.0
2017-08-23 13:40:00,38.74,38.76,38.71,38.73,35891.0,31.6163,31.6326,31.5918,31.6081,35891.0
2017-08-23 13:50:00,38.73,38.75,38.71,38.74,22308.0,31.6081,31.6244,31.5918,31.6163,22308.0
2017-08-23 14:00:00,38.73,38.74,38.7,38.73,25108.0,31.6081,31.6163,31.5836,31.6081,25108.0
2017-08-23 14:10:00,38.73,38.79,38.73,38.75,31094.0,31.6081,31.6571,31.6081,31.6244,31094.0
2017-08-23 14:20:00,38.75,38.76,38.7,38.71,41660.0,31.6244,31.6326,31.5836,31.5918,41660.0
2017-08-23 14:30:00,38.71,38.75,38.7,38.72,23117.0,31.5918,31.6244,31.5836,31.6,23117.0
2017-08-23 14:40:00,38.72,38.76,38.71,38.73,35814.0,31.6,31.6326,31.5918,31.6081,35814.0
2017-08-23 14:50:00,38.73,38.76,38.71,38.73,29101.0,31.6081,31.6326,31.5918,31.6081,29101.0
2017-08-23 15:00:00,38.73,38.78,38.72,38.77,30594.0,31.6081,31.6489,31.6,31.6408,30594.0
2017-08-23 15:10:00,38.76,38.79,38.76,38.78,30820.0,31.6326,31.6571,31.6326,31.6489,30820.0
2017-08-23 15:20:00,38.78,38.79,38.77,38.77,25264.0,31.6489,31.6571,31.6408,31.6408,25264.0
2017-08-23 15:30:00,38.77,38.79,38.72,38.73,72874.0,31.6408,31.6571,31.6,31.6081,72874.0
2017-08-23 15:40:00,38.73,38.76,38.68,38.72,95711.0,31.6081,31.6326,31.5673,31.6,95711.0
2017-08-23 15:50:00,38.71,38.74,38.67,38.67,149921.0,31.5918,31.6163,31.5592,31.5592,149921.0
2017-08-24 09:30:00,38.76,38.91,38.63,38.67,46931.0,31.6326,31.755,31.5265,31.5592,46931.0
2017-08-24 09:40:00,38.68,38.74,38.64,38.69,66187.0,31.5673,31.6163,31.5347,31.5755,66187.0
2017-08-24 09:50:00,38.68,38.7,38.51,38.58,73537.0,31.5673,31.5836,31.4286,31.4857,73537.0
2017-08-24 10:00:00,38.57,38.74,38.57,38.68,50165.0,31.4775,31.6163,31.4775,31.5673,50165.0
2017-08-24 10:10:00,38.68,38.73,38.62,38.66,61598.0,31.5673,31.6081,31.5183,31.551,61598.0
2017-08-24 10:20:00,38.67,38.82,38.67,38.75,40282.0,31.5592,31.6816,31.5592,31.6244,40282.0
2017-08-24 10:30:00,38.75,38.83,38.74,38.77,31103.0,31.6244,31.6897,31.6163,31.6408,31103.0
2017-08-24 10:40:00,38.77,38.79,38.74,38.75,36740.0,31.6408,31.6571,31.6163,31.6244,36740.0
2017-08-24 10:50:00,38.75,38.85,38.74,38.81,38783.0,31.6244,31.7061,31.6163,31.6734,38783.0
2017-08-24 11:00:00,38.81,38.88,38.79,38.84,69132.0,31.6734,31.7305,31.6571,31.6979,69132.0
2017-08-24 11:10:00,38.84,38.88,38.66,38.69,51163.0,31.6979,31.7305,31.551,31.5755,51163.0
2017-08-24 11:20:00,38.69,38.73,38.65,38.73,29864.0,31.5755,31.6081,31.5428,31.6081,29864.0
2017-08-24 11:30:00,38.73,38.75,38.67,38.74,36701.0,31.6081,31.6244,31.5592,31.6163,36701.0
2017-08-24 11:40:00,38.74,38.85,38.72,38.84,43987.0,31.6163,31.7061,31.6,31.6979,43987.0
2017-08-24 11:50:00,38.85,38.86,38.8,38.84,37864.0,31.7061,31.7142,31.6652,31.6979,37864.0
2017-08-24 12:00:00,38.85,38.9,38.81,38.82,41051.0,31.7061,31.7469,31.6734,31.6816,41051.0
2017-08-24 12:10:00,38.83,38.85,38.81,38.82,38470.0,31.6897,31.7061,31.6734,31.6816,38470.0
2017-08-24 12:20:00,38.81,38.85,38.8,38.82,24917.0,31.6734,31.7061,31.6652,31.6816,24917.0
2017-08-24 12:30:00,38.82,38.87,38.81,38.85,25235.0,31.6816,31.7224,31.6734,31.7061,25235.0
2017-08-24 12:40:00,38.86,38.91,38.84,38.91,21948.0,31.7142,31.755,31.6979,31.755,21948.0
2017-08-24 12:50:00,38.91,38.93,38.88,38.89,27429.0,31.755,31.7713,31.7305,31.7387,27429.0
2017-08-24 13:00:00,38.89,38.89,38.84,38.84,26300.0,31.7387,31.7387,31.6979,31.6979,26300.0
2017-08-24 13:10:00,38.85,38.86,38.79,38.8,41284.0,31.7061,31.7142,31.6571,31.6652,41284.0
2017-08-24 13:20:00,38.8,38.82,38.78,38.79,24270.0,31.6652,31.6816,31.6489,31.6571,24270.0
2017-08-24 13:30:00,38.78,38.79,38.73,38.77,31154.0,31.6489,31.6571,31.6081,31.6408,31154.0
2017-08-24 13:40:00,38.77,38.79,38.73,38.75,27731.0,31.6408,31.6571,31.6081,31.6244,27731.0
2017-08-24 13:50:00,38.76,38.77,38.71,38.74,37948.0,31.6326,31.6408,31.5918,31.6163,37948.0
2017-08-24 14:00:00,38.73,38.76,38.7,38.7,25393.0,31.6081,31.6326,31.5836,31.5836,25393.0
2017-08-24 14:10:00,38.71,38.71,38.62,38.71,58898.0,31.5918,31.5918,31.5183,31.5918,58898.0
2017-08-24 14:20:00,38.7,38.75,38.7,38.73,34110.0,31.5836,31.6244,31.5836,31.6081,34110.0
2017-08-24 14:30:00,38.72,38.77,38.71,38.73,31086.0,31.6,31.6408,31.5918,31.6081,31086.0
2017-08-24 14:40:00,38.74,38.76,38.72,38.73,25900.0,31.6163,31.6326,31.6,31.6081,25900.0
2017-08-24 14:50:00,38.72,38.77,38.72,38.76,33179.0,31.6,31.6408,31.6,31.6326,33179.0
2017-08-24 15:00:00,38.76,38.77,38.73,38.74,36096.0,31.6326,31.6408,31.6081,31.6163,36096.0
2017-08-24 15:10:00,38.74,38.83,38.72,38.82,38702.0,31.6163,31.6897,31.6,31.6816,38702.0
2017-08-24 15:20:00,38.83,38.84,38.79,38.8,51822.0,31.6897,31.6979,31.6571,31.6652,51822.0
2017-08-24 15:30:00,38.8,38.84,38.77,38.81,63690.0,31.6652,31.6979,31.6408,31.6734,63690.0
2017-08-24 15:40:00,38.81,38.82,38.77,38.78,67678.0,31.6734,31.6816,31.6408,31.6489,67678.0
2017-08-24 15:50:00,38.79,38.85,38.77,38.81,202135.0,31.6571,31.7061,31.6408,31.6734,202135.0
2017-08-25 09:30:00,38.97,38.99,38.78,38.82,36972.0,31.804,31.8203,31.6489,31.6816,36972.0
2017-08-25 09:40:00,38.82,38.89,38.79,38.87,31309.0,31.6816,31.7387,31.6571,31.7224,31309.0
2017-08-25 09:50:00,38.88,38.98,38.87,38.91,24972.0,31.7305,31.8121,31.7224,31.755,24972.0
2017-08-25 10:00:00,38.91,38.98,38.77,38.78,49088.0,31.755,31.8121,31.6408,31.6489,49088.0
2017-08-25 10:10:00,38.78,38.81,38.67,38.74,36580.0,31.6489,31.6734,31.5592,31.6163,36580.0
2017-08-25 10:20:00,38.74,38.82,38.68,38.8,117783.0,31.6163,31.6816,31.5673,31.6652,117783.0
2017-08-25 10:30:00,38.81,38.91,38.81,38.9,122868.0,31.6734,31.755,31.6734,31.7469,122868.0
2017-08-25 10:40:00,38.91,38.91,38.7,38.7,92219.0,31.755,31.755,31.5836,31.5836,92219.0
2017-08-25 10:50:00,38.7,38.75,38.67,38.73,44458.0,31.5836,31.6244,31.5592,31.6081,44458.0
2017-08-25 11:00:00,38.72,38.73,38.59,38.61,57018.0,31.6,31.6081,31.4939,31.5102,57018.0
2017-08-25 11:10:00,38.61,38.64,38.59,38.63,49282.0,31.5102,31.5347,31.4939,31.5265,49282.0
2017-08-25 11:20:00,38.62,38.65,38.6,38.64,26505.0,31.5183,31.5428,31.502,31.5347,26505.0
2017-08-25 11:30:00,38.65,38.67,38.59,38.64,33729.0,31.5428,31.5592,31.4939,31.5347,33729.0
2017-08-25 11:40:00,38.64,38.71,38.64,38.68,16149.0,31.5347,31.5918,31.5347,31.5673,16149.0
2017-08-25 11:50:00,38.68,38.69,38.63,38.63,29520.0,31.5673,31.5755,31.5265,31.5265,29520.0
2017-08-25 12:00:00,38.63,38.66,38.62,38.66,18554.0,31.5265,31.551,31.5183,31.551,18554.0
2017-08-25 12:10:00,38.66,38.67,38.61,38.65,13923.0,31.551,31.5592,31.5102,31.5428,13923.0
2017-08-25 12:20:00,38.65,38.67,38.63,38.66,10448.0,31.5428,31.5592,31.5265,31.551,10448.0
2017-08-25 12:30:00,38.65,38.66,38.61,38.62,20548.0,31.5428,31.551,31.5102,31.5183,20548.0
2017-08-25 12:40:00,38.62,38.63,38.6,38.61,12271.0,31.5183,31.5265,31.502,31.5102,12271.0
2017-08-25 12:50:00,38.61,38.64,38.61,38.62,8435.0,31.5102,31.5347,31.5102,31.5183,8435.0
2017-08-25 13:00:00,38.62,38.64,38.61,38.64,12196.0,31.5183,31.5347,31.5102,31.5347,12196.0
2017-08-25 13:10:00,38.64,38.64,38.61,38.62,14544.0,31.5347,31.5347,31.5102,31.5183,14544.0
2017-08-25 13:20:00,38.61,38.62,38.6,38.62,8043.0,31.5102,31.5183,31.502,31.5183,8043.0
2017-08-25 13:30:00,38.62,38.63,38.62,38.63,7625.0,31.5183,31.5265,31.5183,31.5265,7625.0
2017-08-25 13:40:00,38.62,38.63,38.6,38.62,19003.0,31.5183,31.5265,31.502,31.5183,19003.0
2017-08-25 13:50:00,38.62,38.62,38.59,38.6,55396.0,31.5183,31.5183,31.4939,31.502,55396.0
2017-08-25 14:00:00,38.61,38.65,38.6,38.65,17915.0,31.5102,31.5428,31.502,31.5428,17915.0
2017-08-25 14:10:00,38.65,38.7,38.64,38.7,17120.0,31.5428,31.5836,31.5347,31.5836,17120.0
2017-08-25 14:20:00,38.7,38.7,38.63,38.64,29563.0,31.5836,31.5836,31.5265,31.5347,29563.0
2017-08-25 14:30:00,38.65,38.68,38.64,38.68,14325.0,31.5428,31.5673,31.5347,31.5673,14325.0
2017-08-25 14:40:00,38.67,38.68,38.63,38.65,25943.0,31.5592,31.5673,31.5265,31.5428,25943.0
2017-08-25 14:50:00,38.64,38.65,38.63,38.65,15745.0,31.5347,31.5428,31.5265,31.5428,15745.0
2017-08-25 15:00:00,38.65,38.65,38.6,38.64,33179.0,31.5428,31.5428,31.502,31.5347,33179.0
2017-08-25 15:10:00,38.65,38.65,38.6,38.62,47621.0,31.5428,31.5428,31.502,31.5183,47621.0
2017-08-25 15:20:00,38.63,38.64,38.6,38.63,37849.0,31.5265,31.5347,31.502,31.5265,37849.0
2017-08-25 15:30:00,38.62,38.63,38.57,38.57,89949.0,31.5183,31.5265,31.4775,31.4775,89949.0
2017-08-25 15:40:00,38.57,38.59,38.54,38.56,62425.0,31.4775,31.4939,31.4531,31.4694,62425.0
2017-08-25 15:50:00,38.56,38.57,38.52,38.55,178242.0,31.4694,31.4775,31.4367,31.4612,178242.0
2017-08-28 09:30:00,38.73,38.81,38.64,38.67,29130.0,31.6081,31.6734,31.5347,31.5592,29130.0
2017-08-28 09:40:00,38.69,38.72,38.61,38.65,21220.0,31.5755,31.6,31.5102,31.5428,21220.0
2017-08-28 09:50:00,38.66,38.67,38.52,38.52,30639.0,31.551,31.5592,31.4367,31.4367,30639.0
2017-08-28 10:00:00,38.52,38.53,38.33,38.34,39735.0,31.4367,31.4449,31.2817,31.2898,39735.0
2017-08-28 10:10:00,38.35,38.38,38.29,38.3,38466.0,31.298,31.3225,31.249,31.2572,38466.0
2017-08-28 10:20:00,38.3,38.35,38.25,38.28,50924.0,31.2572,31.298,31.2164,31.2409,50924.0
2017-08-28 10:30:00,38.27,38.36,38.25,38.35,20782.0,31.2327,31.3062,31.2164,31.298,20782.0
2017-08-28 10:40:00,38.35,38.35,38.23,38.27,30011.0,31.298,31.298,31.2001,31.2327,30011.0
2017-08-28 10:50:00,38.27,38.3,38.24,38.3,35486.0,31.2327,31.2572,31.2082,31.2572,35486.0
2017-08-28 11:00:00,38.29,38.37,38.29,38.32,32877.0,31.249,31.3143,31.249,31.2735,32877.0
2017-08-28 11:10:00,38.31,38.32,38.27,38.3,29296.0,31.2653,31.2735,31.2327,31.2572,29296.0
2017-08-28 11:20:00,38.3,38.33,38.26,38.29,21508.0,31.2572,31.2817,31.2245,31.249,21508.0
2017-08-28 11:30:00,38.29,38.32,38.21,38.25,32338.0,31.249,31.2735,31.1837,31.2164,32338.0
2017-08-28 11:40:00,38.25,38.29,38.23,38.28,26967.0,31.2164,31.249,31.2001,31.2409,26967.0
2017-08-28 11:50:00,38.28,38.37,38.28,38.35,28363.0,31.2409,31.3143,31.2409,31.298,28363.0
2017-08-28 12:00:00,38.34,38.35,38.3,38.31,23812.0,31.2898,31.298,31.2572,31.2653,23812.0
2017-08-28 12:10:00,38.31,38.34,38.24,38.26,25045.0,31.2653,31.2898,31.2082,31.2245,25045.0
2017-08-28 12:20:00,38.26,38.27,38.21,38.22,18209.0,31.2245,31.2327,31.1837,31.1919,18209.0
2017-08-28 12:30:00,38.23,38.26,38.21,38.23,12517.0,31.2001,31.2245,31.1837,31.2001,12517.0
2017-08-28 12:40:00,38.23,38.25,38.2,38.24,26239.0,31.2001,31.2164,31.1756,31.2082,26239.0
2017-08-28 12:50:00,38.23,38.23,38.18,38.23,16782.0,31.2001,31.2001,31.1593,31.2001,16782.0
2017-08-28 13:00:00,38.23,38.28,38.23,38.28,10375.0,31.2001,31.2409,31.2001,31.2409,10375.0
2017-08-28 13:10:00,38.27,38.28,38.22,38.26,17845.0,31.2327,31.2409,31.1919,31.2245,17845.0
2017-08-28 13:20:00,38.25,38.27,38.22,38.26,17837.0,31.2164,31.2327,31.1919,31.2245,17837.0
2017-08-28 13:30:00,38.25,38.26,38.22,38.23,12806.0,31.2164,31.2245,31.1919,31.2001,12806.0
2017-08-28 13:40:00,38.22,38.26,38.22,38.25,15281.0,31.1919,31.2245,31.1919,31.2164,15281.0
2017-08-28 13:50:00,38.26,38.28,38.23,38.26,22138.0,31.2245,31.2409,31.2001,31.2245,22138.0
2017-08-28 14:00:00,38.27,38.27,38.23,38.23,19000.0,31.2327,31.2327,31.2001,31.2001,19000.0
2017-08-28 14:10:00,38.23,38.25,38.23,38.23,14580.0,31.2001,31.2164,31.2001,31.2001,14580.0
2017-08-28 14:20:00,38.23,38.24,38.21,38.23,19858.0,31.2001,31.2082,31.1837,31.2001,19858.0
2017-08-28 14:30:00,38.23,38.26,38.21,38.25,31814.0,31.2001,31.2245,31.1837,31.2164,31814.0
2017-08-28 14:40:00,38.26,38.27,38.23,38.27,11636.0,31.2245,31.2327,31.2001,31.2327,11636.0
2017-08-28 14:50:00,38.27,38.3,38.26,38.27,18207.0,31.2327,31.2572,31.2245,31.2327,18207.0
2017-08-28 15:00:00,38.27,38.31,38.26,38.27,15649.0,31.2327,31.2653,31.2245,31.2327,15649.0
2017-08-28 15:10:00,38.27,38.29,38.26,38.26,22417.0,31.2327,31.249,31.2245,31.2245,22417.0
2017-08-28 15:20:00,38.26,38.32,38.26,38.32,26620.0,31.2245,31.2735,31.2245,31.2735,26620.0
2017-08-28 15:30:00,38.32,38.33,38.29,38.3,42174.0,31.2735,31.2817,31.249,31.2572,42174.0
2017-08-28 15:40:00,38.29,38.31,38.27,38.28,50803.0,31.249,31.2653,31.2327,31.2409,50803.0
2017-08-28 15:50:00,38.28,38.35,38.28,38.34,140418.0,31.2409,31.298,31.2409,31.2898,140418.0
2017-08-29 09:30:00,37.92,38.17,37.92,38.04,37566.0,30.9471,31.1511,30.9471,31.045,37566.0
2017-08-29 09:40:00,38.02,38.16,38.01,38.09,21284.0,31.0287,31.1429,31.0205,31.0858,21284.0
2017-08-29 09:50:00,38.09,38.1,37.96,37.97,25937.0,31.0858,31.094,30.9797,30.9879,25937.0
2017-08-29 10:00:00,37.98,38.03,37.95,37.95,21816.0,30.996,31.0368,30.9715,30.9715,21816.0
2017-08-29 10:10:00,37.95,38.07,37.89,38.06,35728.0,30.9715,31.0695,30.9226,31.0613,35728.0
2017-08-29 10:20:00,38.05,38.13,38.01,38.1,16683.0,31.0532,31.1184,31.0205,31.094,16683.0
2017-08-29 10:30:00,38.11,38.13,38.08,38.13,28078.0,31.1021,31.1184,31.0776,31.1184,28078.0
2017-08-29 10:40:00,38.13,38.24,38.13,38.21,25211.0,31.1184,31.2082,31.1184,31.1837,25211.0
2017-08-29 10:50:00,38.22,38.25,38.18,38.23,33572.0,31.1919,31.2164,31.1593,31.2001,33572.0
2017-08-29 11:00:00,38.25,38.3,38.21,38.28,15164.0,31.2164,31.2572,31.1837,31.2409,15164.0
2017-08-29 11:10:00,38.28,38.3,38.22,38.28,27909.0,31.2409,31.2572,31.1919,31.2409,27909.0
2017-08-29 11:20:00,38.27,38.27,38.19,38.19,29457.0,31.2327,31.2327,31.1674,31.1674,29457.0
2017-08-29 11:30:00,38.19,38.28,38.18,38.27,15981.0,31.1674,31.2409,31.1593,31.2327,15981.0
2017-08-29 11:40:00,38.27,38.27,38.18,38.19,48223.0,31.2327,31.2327,31.1593,31.1674,48223.0
2017-08-29 11:50:00,38.19,38.21,38.12,38.13,27924.0,31.1674,31.1837,31.1103,31.1184,27924.0
2017-08-29 12:00:00,38.12,38.14,38.11,38.11,19295.0,31.1103,31.1266,31.1021,31.1021,19295.0
2017-08-29 12:10:00,38.12,38.15,38.1,38.11,15931.0,31.1103,31.1348,31.094,31.1021,15931.0
2017-08-29 12:20:00,38.11,38.11,38.07,38.09,24977.0,31.1021,31.1021,31.0695,31.0858,24977.0
2017-08-29 12:30:00,38.1,38.22,38.1,38.21,11362.0,31.094,31.1919,31.094,31.1837,11362.0
2017-08-29 12:40:00,38.2,38.32,38.18,38.3,50741.0,31.1756,31.2735,31.1593,31.2572,50741.0
2017-08-29 12:50:00,38.3,38.3,38.24,38.24,47207.0,31.2572,31.2572,31.2082,31.2082,47207.0
2017-08-29 13:00:00,38.24,38.24,38.18,38.22,20992.0,31.2082,31.2082,31.1593,31.1919,20992.0
2017-08-29 13:10:00,38.22,38.23,38.16,38.2,14809.0,31.1919,31.2001,31.1429,31.1756,14809.0
2017-08-29 13:20:00,38.19,38.25,38.16,38.22,17499.0,31.1674,31.2164,31.1429,31.1919,17499.0
2017-08-29 13:30:00,38.22,38.23,38.13,38.15,50141.0,31.1919,31.2001,31.1184,31.1348,50141.0
2017-08-29 13:40:00,38.15,38.16,38.08,38.08,17454.0,31.1348,31.1429,31.0776,31.0776,17454.0
2017-08-29 13:50:00,38.08,38.1,38.05,38.08,33383.0,31.0776,31.094,31.0532,31.0776,33383.0
2017-08-29 14:00:00,38.08,38.12,38.08,38.1,18885.0,31.0776,31.1103,31.0776,31.094,18885.0
2017-08-29 14:10:00,38.1,38.14,38.09,38.13,19289.0,31.094,31.1266,31.0858,31.1184,19289.0
2017-08-29 14:20:00,38.13,38.13,38.07,38.07,35664.0,31.1184,31.1184,31.0695,31.0695,35664.0
2017-08-29 14:30:00,38.06,38.13,38.05,38.11,23219.0,31.0613,31.1184,31.0532,31.1021,23219.0
2017-08-29 14:40:00,38.12,38.18,38.12,38.18,17837.0,31.1103,31.1593,31.1103,31.1593,17837.0
2017-08-29 14:50:00,38.18,38.18,38.12,38.13,23007.0,31.1593,31.1593,31.1103,31.1184,23007.0
2017-08-29 15:00:00,38.13,38.14,38.09,38.12,13993.0,31.1184,31.1266,31.0858,31.1103,13993.0
2017-08-29 15:10:00,38.11,38.12,38.08,38.11,18482.0,31.1021,31.1103,31.0776,31.1021,18482.0
2017-08-29 15:20:00,38.11,38.13,38.1,38.11,18974.0,31.1021,31.1184,31.094,31.1021,18974.0
2017-08-29 15:30:00,38.11,38.12,38.07,38.08,48162.0,31.1021,31.1103,31.0695,31.0776,48162.0
2017-08-29 15:40:00,38.07,38.1,38.06,38.06,41629.0,31.0695,31.094,31.0613,31.0613,41629.0
2017-08-29 15:50:00,38.06,38.08,38.02,38.04,146790.0,31.0613,31.0776,31.0287,31.045,146790.0
2017-08-30 09:30:00,37.98,38.14,37.84,38.0,65050.0,30.996,31.1266,30.8818,31.0124,65050.0
2017-08-30 09:40:00,38.0,38.08,37.99,38.03,23618.0,31.0124,31.0776,31.0042,31.0368,23618.0
2017-08-30 09:50:00,38.03,38.03,37.97,38.03,26805.0,31.0368,31.0368,30.9879,31.0368,26805.0
2017-08-30 10:00:00,38.03,38.03,37.92,37.96,40588.0,31.0368,31.0368,30.9471,30.9797,40588.0
2017-08-30 10:10:00,37.96,38.04,37.96,38.04,29806.0,30.9797,31.045,30.9797,31.045,29806.0
2017-08-30 10:20:00,38.04,38.05,37.88,37.94,66845.0,31.045,31.0532,30.9144,30.9634,66845.0
2017-08-30 10:30:00,37.95,37.95,37.84,37.89,23109.0,30.9715,30.9715,30.8818,30.9226,23109.0
2017-08-30 10:40:00,37.89,37.99,37.89,37.99,23077.0,30.9226,31.0042,30.9226,31.0042,23077.0
2017-08-30 10:50:00,37.98,37.99,37.93,37.96,19501.0,30.996,31.0042,30.9552,30.9797,19501.0
2017-08-30 11:00:00,37.96,38.04,37.94,38.03,49995.0,30.9797,31.045,30.9634,31.0368,49995.0
2017-08-30 11:10:00,38.02,38.04,37.98,38.01,42495.0,31.0287,31.045,30.996,31.0205,42495.0
2017-08-30 11:20:00,38.01,38.07,37.99,38.07,34756.0,31.0205,31.0695,31.0042,31.0695,34756.0
2017-08-30 11:30:00,38.07,38.09,38.04,38.09,21442.0,31.0695,31.0858,31.045,31.0858,21442.0
2017-08-30 11:40:00,38.09,38.11,38.05,38.05,20808.0,31.0858,31.1021,31.0532,31.0532,20808.0
2017-08-30 11:50:00,38.06,38.1,38.04,38.06,16960.0,31.0613,31.094,31.045,31.0613,16960.0
2017-08-30 12:00:00,38.05,38.08,38.04,38.07,15146.0,31.0532,31.0776,31.045,31.0695,15146.0
2017-08-30 12:10:00,38.07,38.07,38.0,38.02,15689.0,31.0695,31.0695,31.0124,31.0287,15689.0
2017-08-30 12:20:00,38.03,38.05,38.0,38.05,23220.0,31.0368,31.0532,31.0124,31.0532,23220.0
2017-08-30 12:30:00,38.05,38.07,38.04,38.06,21501.0,31.0532,31.0695,31.045,31.0613,21501.0
2017-08-30 12:40:00,38.07,38.11,38.07,38.11,13208.0,31.0695,31.1021,31.0695,31.1021,13208.0
2017-08-30 12:50:00,38.1,38.14,38.09,38.11,18467.0,31.094,31.1266,31.0858,31.1021,18467.0
2017-08-30 13:00:00,38.12,38.13,38.08,38.08,13950.0,31.1103,31.1184,31.0776,31.0776,13950.0
2017-08-30 13:10:00,38.07,38.12,38.07,38.1,16466.0,31.0695,31.1103,31.0695,31.094,16466.0
2017-08-30 13:20:00,38.1,38.18,38.09,38.15,30376.0,31.094,31.1593,31.0858,31.1348,30376.0
2017-08-30 13:30:00,38.15,38.19,38.13,38.19,47414.0,31.1348,31.1674,31.1184,31.1674,47414.0
2017-08-30 13:40:00,38.19,38.23,38.18,38.22,29988.0,31.1674,31.2001,31.1593,31.1919,29988.0
2017-08-30 13:50:00,38.2,38.26,38.2,38.23,23755.0,31.1756,31.2245,31.1756,31.2001,23755.0
2017-08-30 14:00:00,38.23,38.24,38.19,38.2,27379.0,31.2001,31.2082,31.1674,31.1756,27379.0
2017-08-30 14:10:00,38.21,38.22,38.19,38.19,33349.0,31.1837,31.1919,31.1674,31.1674,33349.0
2017-08-30 14:20:00,38.2,38.21,38.16,38.17,18255.0,31.1756,31.1837,31.1429,31.1511,18255.0
2017-08-30 14:30:00,38.16,38.17,38.11,38.13,19809.0,31.1429,31.1511,31.1021,31.1184,19809.0
2017-08-30 14:40:00,38.14,38.16,38.12,38.13,47039.0,31.1266,31.1429,31.1103,31.1184,47039.0
2017-08-30 14:50:00,38.13,38.14,38.12,38.14,21255.0,31.1184,31.1266,31.1103,31.1266,21255.0
2017-08-30 15:00:00,38.14,38.17,38.13,38.15,41124.0,31.1266,31.1511,31.1184,31.1348,41124.0
2017-08-30 15:10:00,38.15,38.21,38.15,38.18,34094.0,31.1348,31.1837,31.1348,31.1593,34094.0
2017-08-30 15:20:00,38.18,38.22,38.16,38.2,38704.0,31.1593,31.1919,31.1429,31.1756,38704.0
2017-08-30 15:30:00,38.2,38.22,38.15,38.16,27487.0,31.1756,31.1919,31.1348,31.1429,27487.0
2017-08-30 15:40:00,38.17,38.19,38.11,38.18,71984.0,31.1511,31.1674,31.1021,31.1593,71984.0
2017-08-30 15:50:00,38.19,38.23,38.18,38.22,167041.0,31.1674,31.2001,31.1593,31.1919,167041.0
2017-08-31 09:30:00,38.46,38.55,38.16,38.27,65942.0,31.3878,31.4612,31.1429,31.2327,65942.0
2017-08-31 09:40:00,38.29,38.29,38.17,38.18,27848.0,31.249,31.249,31.1511,31.1593,27848.0
2017-08-31 09:50:00,38.18,38.19,38.13,38.13,49877.0,31.1593,31.1674,31.1184,31.1184,49877.0
2017-08-31 10:00:00,38.14,38.22,38.07,38.19,49632.0,31.1266,31.1919,31.0695,31.1674,49632.0
2017-08-31 10:10:00,38.19,38.22,38.12,38.2,27398.0,31.1674,31.1919,31.1103,31.1756,27398.0
2017-08-31 10:20:00,38.2,38.2,38.12,38.14,21105.0,31.1756,31.1756,31.1103,31.1266,21105.0
2017-08-31 10:30:00,38.13,38.21,38.1,38.2,46645.0,31.1184,31.1837,31.094,31.1756,46645.0
2017-08-31 10:40:00,38.21,38.22,38.15,38.15,26354.0,31.1837,31.1919,31.1348,31.1348,26354.0
2017-08-31 10:50:00,38.15,38.18,38.14,38.16,28883.0,31.1348,31.1593,31.1266,31.1429,28883.0
2017-08-31 11:00:00,38.16,38.22,38.12,38.22,43656.0,31.1429,31.1919,31.1103,31.1919,43656.0
2017-08-31 11:10:00,38.22,38.24,38.2,38.2,30253.0,31.1919,31.2082,31.1756,31.1756,30253.0
2017-08-31 11:20:00,38.2,38.25,38.2,38.21,43663.0,31.1756,31.2164,31.1756,31.1837,43663.0
2017-08-31 11:30:00,38.2,38.21,38.14,38.2,30768.0,31.1756,31.1837,31.1266,31.1756,30768.0
2017-08-31 11:40:00,38.21,38.23,38.19,38.2,23651.0,31.1837,31.2001,31.1674,31.1756,23651.0
2017-08-31 11:50:00,38.2,38.2,38.16,38.18,21106.0,31.1756,31.1756,31.1429,31.1593,21106.0
2017-08-31 12:00:00,38.19,38.27,38.18,38.27,26263.0,31.1674,31.2327,31.1593,31.2327,26263.0
2017-08-31 12:10:00,38.26,38.31,38.25,38.3,22682.0,31.2245,31.2653,31.2164,31.2572,22682.0
2017-08-31 12:20:00,38.3,38.31,38.29,38.31,14761.0,31.2572,31.2653,31.249,31.2653,14761.0
2017-08-31 12:30:00,38.31,38.31,38.22,38.23,32968.0,31.2653,31.2653,31.1919,31.2001,32968.0
2017-08-31 12:40:00,38.23,38.27,38.21,38.24,30765.0,31.2001,31.2327,31.1837,31.2082,30765.0
2017-08-31 12:50:00,38.25,38.29,38.24,38.24,19028.0,31.2164,31.249,31.2082,31.2082,19028.0
2017-08-31 13:00:00,38.25,38.32,38.24,38.32,24968.0,31.2164,31.2735,31.2082,31.2735,24968.0
2017-08-31 13:10:00,38.32,38.34,38.28,38.34,27103.0,31.2735,31.2898,31.2409,31.2898,27103.0
2017-08-31 13:20:00,38.33,38.34,38.29,38.3,38551.0,31.2817,31.2898,31.249,31.2572,38551.0
2017-08-31 13:30:00,38.31,38.35,38.28,38.33,24208.0,31.2653,31.298,31.2409,31.2817,24208.0
2017-08-31 13:40:00,38.33,38.38,38.32,38.37,28488.0,31.2817,31.3225,31.2735,31.3143,28488.0
2017-08-31 13:50:00,38.37,38.42,38.36,38.41,34947.0,31.3143,31.3551,31.3062,31.347,34947.0
2017-08-31 14:00:00,38.41,38.42,38.38,38.38,28219.0,31.347,31.3551,31.3225,31.3225,28219.0
2017-08-31 14:10:00,38.39,38.43,38.39,38.41,22195.0,31.3306,31.3633,31.3306,31.347,22195.0
2017-08-31 14:20:00,38.42,38.47,38.4,38.47,32616.0,31.3551,31.3959,31.3388,31.3959,32616.0
2017-08-31 14:30:00,38.47,38.53,38.46,38.53,43539.0,31.3959,31.4449,31.3878,31.4449,43539.0
2017-08-31 14:40:00,38.52,38.57,38.52,38.56,50577.0,31.4367,31.4775,31.4367,31.4694,50577.0
2017-08-31 14:50:00,38.56,38.59,38.56,38.58,39174.0,31.4694,31.4939,31.4694,31.4857,39174.0
2017-08-31 15:00:00,38.57,38.58,38.53,38.54,50391.0,31.4775,31.4857,31.4449,31.4531,50391.0
2017-08-31 15:10:00,38.55,38.56,38.54,38.56,19109.0,31.4612,31.4694,31.4531,31.4694,19109.0
2017-08-31 15:20:00,38.56,38.56,38.52,38.55,65106.0,31.4694,31.4694,31.4367,31.4612,65106.0
2017-08-31 15:30:00,38.55,38.64,38.54,38.63,76186.0,31.4612,31.5347,31.4531,31.5265,76186.0
2017-08-31 15:40:00,38.63,38.64,38.58,38.59,109932.0,31.5265,31.5347,31.4857,31.4939,109932.0
2017-08-31 15:50:00,38.59,38.7,38.59,38.65,469756.0,31.4939,31.5836,31.4939,31.5428,469756.0
2017-09-01 09:30:00,38.66,38.82,38.56,38.69,79088.0,31.551,31.6816,31.4694,31.5755,79088.0
2017-09-01 09:40:00,38.69,38.79,38.62,38.79,94927.0,31.5755,31.6571,31.5183,31.6571,94927.0
2017-09-01 09:50:00,38.8,38.85,38.72,38.83,41605.0,31.6652,31.7061,31.6,31.6897,41605.0
2017-09-01 10:00:00,38.81,38.84,38.76,38.83,41952.0,31.6734,31.6979,31.6326,31.6897,41952.0
2017-09-01 10:10:00,38.82,38.88,38.81,38.87,23611.0,31.6816,31.7305,31.6734,31.7224,23611.0
2017-09-01 10:20:00,38.87,38.89,38.74,38.87,45806.0,31.7224,31.7387,31.6163,31.7224,45806.0
2017-09-01 10:30:00,38.87,38.9,38.74,38.74,39152.0,31.7224,31.7469,31.6163,31.6163,39152.0
2017-09-01 10:40:00,38.74,38.76,38.69,38.73,27181.0,31.6163,31.6326,31.5755,31.6081,27181.0
2017-09-01 10:50:00,38.73,38.79,38.71,38.76,43928.0,31.6081,31.6571,31.5918,31.6326,43928.0
2017-09-01 11:00:00,38.76,38.76,38.71,38.76,37328.0,31.6326,31.6326,31.5918,31.6326,37328.0
2017-09-01 11:10:00,38.76,38.77,38.7,38.7,32387.0,31.6326,31.6408,31.5836,31.5836,32387.0
2017-09-01 11:20:00,38.7,38.73,38.64,38.65,38645.0,31.5836,31.6081,31.5347,31.5428,38645.0
2017-09-01 11:30:00,38.64,38.66,38.62,38.63,22548.0,31.5347,31.551,31.5183,31.5265,22548.0
2017-09-01 11:40:00,38.62,38.65,38.62,38.64,25002.0,31.5183,31.5428,31.5183,31.5347,25002.0
2017-09-01 11:50:00,38.64,38.66,38.62,38.66,23197.0,31.5347,31.551,31.5183,31.551,23197.0
2017-09-01 12:00:00,38.66,38.68,38.61,38.62,20933.0,31.551,31.5673,31.5102,31.5183,20933.0
2017-09-01 12:10:00,38.62,38.64,38.58,38.64,29036.0,31.5183,31.5347,31.4857,31.5347,29036.0
2017-09-01 12:20:00,38.64,38.72,38.62,38.72,38806.0,31.5347,31.6,31.5183,31.6,38806.0
2017-09-01 12:30:00,38.72,38.75,38.7,38.71,28862.0,31.6,31.6244,31.5836,31.5918,28862.0
2017-09-01 12:40:00,38.7,38.74,38.66,38.73,29692.0,31.5836,31.6163,31.551,31.6081,29692.0
2017-09-01 12:50:00,38.74,38.78,38.73,38.73,25720.0,31.6163,31.6489,31.6081,31.6081,25720.0
2017-09-01 13:00:00,38.73,38.76,38.72,38.76,20366.0,31.6081,31.6326,31.6,31.6326,20366.0
2017-09-01 13:10:00,38.75,38.8,38.74,38.78,29679.0,31.6244,31.6652,31.6163,31.6489,29679.0
2017-09-01 13:20:00,38.79,38.79,38.74,38.76,17131.0,31.6571,31.6571,31.6163,31.6326,17131.0
2017-09-01 13:30:00,38.77,38.78,38.74,38.75,17260.0,31.6408,31.6489,31.6163,31.6244,17260.0
2017-09-01 13:40:00,38.75,38.79,38.73,38.73,29873.0,31.6244,31.6571,31.6081,31.6081,29873.0
2017-09-01 13:50:00,38.73,38.77,38.73,38.76,29154.0,31.6081,31.6408,31.6081,31.6326,29154.0
2017-09-01 14:00:00,38.76,38.77,38.68,38.68,16169.0,31.6326,31.6408,31.5673,31.5673,16169.0
2017-09-01 14:10:00,38.67,38.68,38.63,38.66,21361.0,31.5592,31.5673,31.5265,31.551,21361.0
2017-09-01 14:20:00,38.66,38.66,38.61,38.62,13819.0,31.551,31.551,31.5102,31.5183,13819.0
2017-09-01 14:30:00,38.61,38.64,38.6,38.61,17954.0,31.5102,31.5347,31.502,31.5102,17954.0
2017-09-01 14:40:00,38.61,38.64,38.6,38.62,13881.0,31.5102,31.5347,31.502,31.5183,13881.0
2017-09-01 14:50:00,38.63,38.64,38.59,38.59,15098.0,31.5265,31.5347,31.4939,31.4939,15098.0
2017-09-01 15:00:00,38.59,38.66,38.59,38.64,31502.0,31.4939,31.551,31.4939,31.5347,31502.0
2017-09-01 15:10:00,38.64,38.66,38.62,38.66,29929.0,31.5347,31.551,31.5183,31.551,29929.0
2017-09-01 15:20:00,38.66,38.68,38.61,38.68,26392.0,31.551,31.5673,31.5102,31.5673,26392.0
2017-09-01 15:30:00,38.68,38.71,38.66,38.66,47161.0,31.5673,31.5918,31.551,31.551,47161.0
2017-09-01 15:40:00,38.66,38.71,38.65,38.67,55882.0,31.551,31.5918,31.5428,31.5592,55882.0
2017-09-01 15:50:00,38.68,38.68,38.59,38.65,245800.0,31.5673,31.5673,31.4939,31.5428,245800.0
2017-09-05 09:30:00,38.49,38.74,38.33,38.56,75006.0,31.4123,31.6163,31.2817,31.4694,75006.0
2017-09-05 09:40:00,38.56,38.67,38.55,38.62,28453.0,31.4694,31.5592,31.4612,31.5183,28453.0
2017-09-05 09:50:00,38.62,38.63,38.46,38.54,19087.0,31.5183,31.5265,31.3878,31.4531,19087.0
2017-09-05 10:00:00,38.54,38.54,38.34,38.35,31436.0,31.4531,31.4531,31.2898,31.298,31436.0
2017-09-05 10:10:00,38.36,38.39,38.32,38.38,31737.0,31.3062,31.3306,31.2735,31.3225,31737.0
2017-09-05 10:20:00,38.38,38.38,38.23,38.23,14604.0,31.3225,31.3225,31.2001,31.2001,14604.0
2017-09-05 10:30:00,38.23,38.24,38.18,38.19,25173.0,31.2001,31.2082,31.1593,31.1674,25173.0
2017-09-05 10:40:00,38.19,38.19,38.14,38.16,19529.0,31.1674,31.1674,31.1266,31.1429,19529.0
2017-09-05 10:50:00,38.16,38.22,38.15,38.22,18870.0,31.1429,31.1919,31.1348,31.1919,18870.0
2017-09-05 11:00:00,38.2,38.23,38.19,38.2,14026.0,31.1756,31.2001,31.1674,31.1756,14026.0
2017-09-05 11:10:00,38.2,38.21,38.14,38.16,15643.0,31.1756,31.1837,31.1266,31.1429,15643.0
2017-09-05 11:20:00,38.16,38.18,38.12,38.14,18200.0,31.1429,31.1593,31.1103,31.1266,18200.0
2017-09-05 11:30:00,38.15,38.18,38.13,38.15,14723.0,31.1348,31.1593,31.1184,31.1348,14723.0
2017-09-05 11:40:00,38.16,38.19,38.12,38.14,24969.0,31.1429,31.1674,31.1103,31.1266,24969.0
2017-09-05 11:50:00,38.14,38.14,38.04,38.05,33653.0,31.1266,31.1266,31.045,31.0532,33653.0
2017-09-05 12:00:00,38.04,38.04,37.87,37.88,33553.0,31.045,31.045,30.9063,30.9144,33553.0
2017-09-05 12:10:00,37.89,37.91,37.85,37.86,27569.0,30.9226,30.9389,30.8899,30.8981,27569.0
2017-09-05 12:20:00,37.87,37.89,37.82,37.86,32300.0,30.9063,30.9226,30.8655,30.8981,32300.0
2017-09-05 12:30:00,37.85,37.85,37.7,37.76,31839.0,30.8899,30.8899,30.7675,30.8165,31839.0
2017-09-05 12:40:00,37.76,37.83,37.73,37.76,28242.0,30.8165,30.8736,30.792,30.8165,28242.0
2017-09-05 12:50:00,37.76,37.77,37.71,37.73,23500.0,30.8165,30.8246,30.7757,30.792,23500.0
2017-09-05 13:00:00,37.73,37.74,37.55,37.59,80203.0,30.792,30.8002,30.6451,30.6777,80203.0
2017-09-05 13:10:00,37.58,37.7,37.58,37.7,29445.0,30.6696,30.7675,30.6696,30.7675,29445.0
2017-09-05 13:20:00,37.69,37.73,37.66,37.71,30981.0,30.7594,30.792,30.7349,30.7757,30981.0
2017-09-05 13:30:00,37.7,37.85,37.65,37.84,44549.0,30.7675,30.8899,30.7267,30.8818,44549.0
2017-09-05 13:40:00,37.84,37.87,37.77,37.79,35400.0,30.8818,30.9063,30.8246,30.841,35400.0
2017-09-05 13:50:00,37.79,37.87,37.78,37.85,22471.0,30.841,30.9063,30.8328,30.8899,22471.0
2017-09-05 14:00:00,37.86,37.89,37.82,37.84,36086.0,30.8981,30.9226,30.8655,30.8818,36086.0
2017-09-05 14:10:00,37.85,37.86,37.8,37.83,25969.0,30.8899,30.8981,30.8491,30.8736,25969.0
2017-09-05 14:20:00,37.83,37.93,37.83,37.91,27886.0,30.8736,30.9552,30.8736,30.9389,27886.0
2017-09-05 14:30:00,37.9,37.92,37.86,37.86,58855.0,30.9307,30.9471,30.8981,30.8981,58855.0
2017-09-05 14:40:00,37.87,37.92,37.84,37.9,49121.0,30.9063,30.9471,30.8818,30.9307,49121.0
2017-09-05 14:50:00,37.9,37.9,37.83,37.87,38584.0,30.9307,30.9307,30.8736,30.9063,38584.0
2017-09-05 15:00:00,37.85,37.89,37.82,37.88,37733.0,30.8899,30.9226,30.8655,30.9144,37733.0
2017-09-05 15:10:00,37.87,37.97,37.85,37.96,81332.0,30.9063,30.9879,30.8899,30.9797,81332.0
2017-09-05 15:20:00,37.96,37.98,37.94,37.95,68391.0,30.9797,30.996,30.9634,30.9715,68391.0
2017-09-05 15:30:00,37.96,38.04,37.95,37.95,91983.0,30.9797,31.045,30.9715,30.9715,91983.0
2017-09-05 15:40:00,37.95,37.97,37.91,37.95,111470.0,30.9715,30.9879,30.9389,30.9715,111470.0
2017-09-05 15:50:00,37.95,38.0,37.91,37.99,349381.0,30.9715,31.0124,30.9389,31.0042,349381.0
2017-09-06 09:30:00,38.11,38.28,37.98,38.08,56229.0,31.1021,31.2409,30.996,31.0776,56229.0
2017-09-06 09:40:00,38.07,38.12,37.98,38.08,48531.0,31.0695,31.1103,30.996,31.0776,48531.0
2017-09-06 09:50:00,38.08,38.12,38.0,38.02,23887.0,31.0776,31.1103,31.0124,31.0287,23887.0
2017-09-06 10:00:00,38.06,38.12,38.03,38.11,27387.0,31.0613,31.1103,31.0368,31.1021,27387.0
2017-09-06 10:10:00,38.12,38.17,37.97,37.98,48788.0,31.1103,31.1511,30.9879,30.996,48788.0
2017-09-06 10:20:00,37.98,38.07,37.96,38.0,48426.0,30.996,31.0695,30.9797,31.0124,48426.0
2017-09-06 10:30:00,38.01,38.05,37.97,37.99,45205.0,31.0205,31.0532,30.9879,31.0042,45205.0
2017-09-06 10:40:00,38.01,38.1,37.93,38.09,43012.0,31.0205,31.094,30.9552,31.0858,43012.0
2017-09-06 10:50:00,38.08,38.15,38.02,38.15,64885.0,31.0776,31.1348,31.0287,31.1348,64885.0
2017-09-06 11:00:00,38.14,38.15,38.11,38.14,47537.0,31.1266,31.1348,31.1021,31.1266,47537.0
2017-09-06 11:10:00,38.14,38.15,38.06,38.12,166704.0,31.1266,31.1348,31.0613,31.1103,166704.0
2017-09-06 11:20:00,38.12,38.15,38.1,38.1,47340.0,31.1103,31.1348,31.094,31.094,47340.0
2017-09-06 11:30:00,38.09,38.09,37.98,37.99,19162.0,31.0858,31.0858,30.996,31.0042,19162.0
2017-09-06 11:40:00,37.99,38.0,37.95,38.0,15880.0,31.0042,31.0124,30.9715,31.0124,15880.0
2017-09-06 11:50:00,38.0,38.08,37.99,38.06,55436.0,31.0124,31.0776,31.0042,31.0613,55436.0
2017-09-06 12:00:00,38.05,38.05,37.9,37.93,35286.0,31.0532,31.0532,30.9307,30.9552,35286.0
2017-09-06 12:10:00,37.93,37.94,37.88,37.92,24916.0,30.9552,30.9634,30.9144,30.9471,24916.0
2017-09-06 12:20:00,37.92,37.94,37.9,37.91,28875.0,30.9471,30.9634,30.9307,30.9389,28875.0
2017-09-06 12:30:00,37.91,37.91,37.86,37.89,28767.0,30.9389,30.9389,30.8981,30.9226,28767.0
2017-09-06 12:40:00,37.89,37.91,37.85,37.88,28131.0,30.9226,30.9389,30.8899,30.9144,28131.0
2017-09-06 12:50:00,37.88,37.96,37.87,37.95,31558.0,30.9144,30.9797,30.9063,30.9715,31558.0
2017-09-06 13:00:00,37.95,38.09,37.95,38.08,210344.0,30.9715,31.0858,30.9715,31.0776,210344.0
2017-09-06 13:10:00,38.09,38.32,38.08,38.27,75798.0,31.0858,31.2735,31.0776,31.2327,75798.0
2017-09-06 13:20:00,38.27,38.34,38.25,38.34,36393.0,31.2327,31.2898,31.2164,31.2898,36393.0
2017-09-06 13:30:00,38.34,38.39,38.31,38.39,47082.0,31.2898,31.3306,31.2653,31.3306,47082.0
2017-09-06 13:40:00,38.39,38.42,38.37,38.39,53643.0,31.3306,31.3551,31.3143,31.3306,53643.0
2017-09-06 13:50:00,38.39,38.46,38.37,38.41,46293.0,31.3306,31.3878,31.3143,31.347,46293.0
2017-09-06 14:00:00,38.41,38.51,38.4,38.51,47642.0,31.347,31.4286,31.3388,31.4286,47642.0
2017-09-06 14:10:00,38.51,38.59,38.48,38.59,156495.0,31.4286,31.4939,31.4041,31.4939,156495.0
2017-09-06 14:20:00,38.59,38.67,38.56,38.67,64838.0,31.4939,31.5592,31.4694,31.5592,64838.0
2017-09-06 14:30:00,38.66,38.67,38.62,38.63,82969.0,31.551,31.5592,31.5183,31.5265,82969.0
2017-09-06 14:40:00,38.64,38.64,38.59,38.61,79655.0,31.5347,31.5347,31.4939,31.5102,79655.0
2017-09-06 14:50:00,38.6,38.73,38.58,38.69,125109.0,31.502,31.6081,31.4857,31.5755,125109.0
2017-09-06 15:00:00,38.69,38.82,38.68,38.82,96028.0,31.5755,31.6816,31.5673,31.6816,96028.0
2017-09-06 15:10:00,38.81,38.85,38.81,38.85,78911.0,31.6734,31.7061,31.6734,31.7061,78911.0
2017-09-06 15:20:00,38.85,38.86,38.81,38.83,105796.0,31.7061,31.7142,31.6734,31.6897,105796.0
2017-09-06 15:30:00,38.83,38.91,38.82,38.9,151317.0,31.6897,31.755,31.6816,31.7469,151317.0
2017-09-06 15:40:00,38.9,38.92,38.88,38.89,187373.0,31.7469,31.7632,31.7305,31.7387,187373.0
2017-09-06 15:50:00,38.89,38.97,38.84,38.85,463816.0,31.7387,31.804,31.6979,31.7061,463816.0
2017-09-07 09:30:00,38.9,38.9,38.58,38.59,51893.0,31.7469,31.7469,31.4857,31.4939,51893.0
2017-09-07 09:40:00,38.59,38.64,38.43,38.53,61343.0,31.4939,31.5347,31.3633,31.4449,61343.0
2017-09-07 09:50:00,38.5,38.5,38.29,38.31,63681.0,31.4204,31.4204,31.249,31.2653,63681.0
2017-09-07 10:00:00,38.3,38.31,38.12,38.15,72026.0,31.2572,31.2653,31.1103,31.1348,72026.0
2017-09-07 10:10:00,38.16,38.24,38.13,38.22,30856.0,31.1429,31.2082,31.1184,31.1919,30856.0
2017-09-07 10:20:00,38.23,38.25,38.17,38.24,32140.0,31.2001,31.2164,31.1511,31.2082,32140.0
2017-09-07 10:30:00,38.24,38.42,38.22,38.42,65158.0,31.2082,31.3551,31.1919,31.3551,65158.0
2017-09-07 10:40:00,38.42,38.52,38.42,38.5,68107.0,31.3551,31.4367,31.3551,31.4204,68107.0
2017-09-07 10:50:00,38.51,38.54,38.47,38.47,36249.0,31.4286,31.4531,31.3959,31.3959,36249.0
2017-09-07 11:00:00,38.47,38.52,38.45,38.46,32629.0,31.3959,31.4367,31.3796,31.3878,32629.0
2017-09-07 11:10:00,38.45,38.52,38.44,38.5,57189.0,31.3796,31.4367,31.3714,31.4204,57189.0
2017-09-07 11:20:00,38.5,38.54,38.45,38.5,83021.0,31.4204,31.4531,31.3796,31.4204,83021.0
2017-09-07 11:30:00,38.5,38.54,38.47,38.52,76043.0,31.4204,31.4531,31.3959,31.4367,76043.0
2017-09-07 11:40:00,38.51,38.53,38.49,38.51,44554.0,31.4286,31.4449,31.4123,31.4286,44554.0
2017-09-07 11:50:00,38.5,38.53,38.48,38.52,40326.0,31.4204,31.4449,31.4041,31.4367,40326.0
2017-09-07 12:00:00,38.52,38.55,38.5,38.54,31837.0,31.4367,31.4612,31.4204,31.4531,31837.0
2017-09-07 12:10:00,38.55,38.57,38.53,38.57,33863.0,31.4612,31.4775,31.4449,31.4775,33863.0
2017-09-07 12:20:00,38.57,38.58,38.51,38.52,25414.0,31.4775,31.4857,31.4286,31.4367,25414.0
2017-09-07 12:30:00,38.51,38.55,38.47,38.48,55952.0,31.4286,31.4612,31.3959,31.4041,55952.0
2017-09-07 12:40:00,38.48,38.48,38.42,38.43,31151.0,31.4041,31.4041,31.3551,31.3633,31151.0
2017-09-07 12:50:00,38.44,38.45,38.39,38.45,30866.0,31.3714,31.3796,31.3306,31.3796,30866.0
2017-09-07 13:00:00,38.44,38.49,38.43,38.48,30891.0,31.3714,31.4123,31.3633,31.4041,30891.0
2017-09-07 13:10:00,38.48,38.52,38.46,38.51,24338.0,31.4041,31.4367,31.3878,31.4286,24338.0
2017-09-07 13:20:00,38.51,38.52,38.48,38.51,21361.0,31.4286,31.4367,31.4041,31.4286,21361.0
2017-09-07 13:30:00,38.5,38.53,38.49,38.52,29804.0,31.4204,31.4449,31.4123,31.4367,29804.0
2017-09-07 13:40:00,38.52,38.53,38.49,38.49,14973.0,31.4367,31.4449,31.4123,31.4123,14973.0
2017-09-07 13:50:00,38.5,38.52,38.48,38.51,26141.0,31.4204,31.4367,31.4041,31.4286,26141.0
2017-09-07 14:00:00,38.5,38.53,38.49,38.53,32137.0,31.4204,31.4449,31.4123,31.4449,32137.0
2017-09-07 14:10:00,38.53,38.55,38.5,38.55,22533.0,31.4449,31.4612,31.4204,31.4612,22533.0
2017-09-07 14:20:00,38.54,38.6,38.54,38.6,40587.0,31.4531,31.502,31.4531,31.502,40587.0
2017-09-07 14:30:00,38.59,38.62,38.59,38.61,30598.0,31.4939,31.5183,31.4939,31.5102,30598.0
2017-09-07 14:40:00,38.61,38.62,38.58,38.61,37807.0,31.5102,31.5183,31.4857,31.5102,37807.0
2017-09-07 14:50:00,38.61,38.62,38.59,38.61,38313.0,31.5102,31.5183,31.4939,31.5102,38313.0
2017-09-07 15:00:00,38.61,38.62,38.59,38.62,44725.0,31.5102,31.5183,31.4939,31.5183,44725.0
2017-09-07 15:10:00,38.62,38.65,38.6,38.64,41384.0,31.5183,31.5428,31.502,31.5347,41384.0
2017-09-07 15:20:00,38.64,38.65,38.6,38.6,54445.0,31.5347,31.5428,31.502,31.502,54445.0
2017-09-07 15:30:00,38.61,38.62,38.59,38.61,70333.0,31.5102,31.5183,31.4939,31.5102,70333.0
2017-09-07 15:40:00,38.61,38.65,38.61,38.64,106459.0,31.5102,31.5428,31.5102,31.5347,106459.0
2017-09-07 15:50:00,38.64,38.72,38.63,38.69,333639.0,31.5347,31.6,31.5265,31.5755,333639.0
2017-09-08 09:30:00,38.61,38.84,38.42,38.42,30405.0,31.5102,31.6979,31.3551,31.3551,30405.0
2017-09-08 09:40:00,38.42,38.49,38.4,38.45,31796.0,31.3551,31.4123,31.3388,31.3796,31796.0
2017-09-08 09:50:00,38.45,38.45,38.37,38.44,44251.0,31.3796,31.3796,31.3143,31.3714,44251.0
2017-09-08 10:00:00,38.43,38.49,38.42,38.46,27931.0,31.3633,31.4123,31.3551,31.3878,27931.0
2017-09-08 10:10:00,38.46,38.51,38.45,38.48,48999.0,31.3878,31.4286,31.3796,31.4041,48999.0
2017-09-08 10:20:00,38.48,38.55,38.46,38.52,72288.0,31.4041,31.4612,31.3878,31.4367,72288.0
2017-09-08 10:30:00,38.52,38.57,38.46,38.53,83495.0,31.4367,31.4775,31.3878,31.4449,83495.0
2017-09-08 10:40:00,38.52,38.59,38.52,38.58,22781.0,31.4367,31.4939,31.4367,31.4857,22781.0
2017-09-08 10:50:00,38.59,38.59,38.49,38.52,85759.0,31.4939,31.4939,31.4123,31.4367,85759.0
2017-09-08 11:00:00,38.52,38.56,38.51,38.53,31558.0,31.4367,31.4694,31.4286,31.4449,31558.0
2017-09-08 11:10:00,38.52,38.53,38.48,38.48,76548.0,31.4367,31.4449,31.4041,31.4041,76548.0
2017-09-08 11:20:00,38.48,38.53,38.47,38.53,139098.0,31.4041,31.4449,31.3959,31.4449,139098.0
2017-09-08 11:30:00,38.53,38.56,38.5,38.54,30167.0,31.4449,31.4694,31.4204,31.4531,30167.0
2017-09-08 11:40:00,38.53,38.61,38.52,38.6,42580.0,31.4449,31.5102,31.4367,31.502,42580.0
2017-09-08 11:50:00,38.6,38.61,38.56,38.57,32140.0,31.502,31.5102,31.4694,31.4775,32140.0
2017-09-08 12:00:00,38.57,38.61,38.56,38.6,18964.0,31.4775,31.5102,31.4694,31.502,18964.0
2017-09-08 12:10:00,38.61,38.65,38.57,38.61,64729.0,31.5102,31.5428,31.4775,31.5102,64729.0
2017-09-08 12:20:00,38.61,38.63,38.59,38.62,31210.0,31.5102,31.5265,31.4939,31.5183,31210.0
2017-09-08 12:30:00,38.62,38.71,38.61,38.68,44686.0,31.5183,31.5918,31.5102,31.5673,44686.0
2017-09-08 12:40:00,38.68,38.68,38.63,38.65,10741.0,31.5673,31.5673,31.5265,31.5428,10741.0
2017-09-08 12:50:00,38.64,38.64,38.59,38.59,18359.0,31.5347,31.5347,31.4939,31.4939,18359.0
2017-09-08 13:00:00,38.59,38.6,38.56,38.57,24682.0,31.4939,31.502,31.4694,31.4775,24682.0
2017-09-08 13:10:00,38.56,38.59,38.55,38.59,23112.0,31.4694,31.4939,31.4612,31.4939,23112.0
2017-09-08 13:20:00,38.59,38.62,38.58,38.6,16769.0,31.4939,31.5183,31.4857,31.502,16769.0
2017-09-08 13:30:00,38.59,38.65,38.58,38.65,41772.0,31.4939,31.5428,31.4857,31.5428,41772.0
2017-09-08 13:40:00,38.64,38.65,38.62,38.63,34091.0,31.5347,31.5428,31.5183,31.5265,34091.0
2017-09-08 13:50:00,38.62,38.65,38.6,38.65,39965.0,31.5183,31.5428,31.502,31.5428,39965.0
2017-09-08 14:00:00,38.65,38.73,38.64,38.71,73472.0,31.5428,31.6081,31.5347,31.5918,73472.0
2017-09-08 14:10:00,38.71,38.76,38.7,38.72,46791.0,31.5918,31.6326,31.5836,31.6,46791.0
2017-09-08 14:20:00,38.72,38.78,38.71,38.77,41770.0,31.6,31.6489,31.5918,31.6408,41770.0
2017-09-08 14:30:00,38.76,38.78,38.69,38.72,35215.0,31.6326,31.6489,31.5755,31.6,35215.0
2017-09-08 14:40:00,38.71,38.72,38.66,38.66,41884.0,31.5918,31.6,31.551,31.551,41884.0
2017-09-08 14:50:00,38.66,38.67,38.58,38.66,89642.0,31.551,31.5592,31.4857,31.551,89642.0
2017-09-08 15:00:00,38.66,38.7,38.65,38.7,36593.0,31.551,31.5836,31.5428,31.5836,36593.0
2017-09-08 15:10:00,38.7,38.71,38.65,38.66,45601.0,31.5836,31.5918,31.5428,31.551,45601.0
2017-09-08 15:20:00,38.66,38.67,38.58,38.59,53477.0,31.551,31.5592,31.4857,31.4939,53477.0
2017-09-08 15:30:00,38.6,38.61,38.57,38.61,98312.0,31.502,31.5102,31.4775,31.5102,98312.0
2017-09-08 15:40:00,38.6,38.63,38.59,38.63,80707.0,31.502,31.5265,31.4939,31.5265,80707.0
2017-09-08 15:50:00,38.62,38.67,38.55,38.63,275684.0,31.5183,31.5592,31.4612,31.5265,275684.0
2017-09-11 09:30:00,38.91,39.09,38.8,39.05,46729.0,31.755,31.9019,31.6652,31.8693,46729.0
2017-09-11 09:40:00,39.05,39.07,38.9,39.05,55578.0,31.8693,31.8856,31.7469,31.8693,55578.0
2017-09-11 09:50:00,39.05,39.13,39.03,39.1,56829.0,31.8693,31.9346,31.853,31.9101,56829.0
2017-09-11 10:00:00,39.09,39.16,39.06,39.06,52094.0,31.9019,31.959,31.8774,31.8774,52094.0
2017-09-11 10:10:00,39.05,39.07,38.95,38.96,38584.0,31.8693,31.8856,31.7877,31.7958,38584.0
2017-09-11 10:20:00,38.95,38.99,38.83,38.85,54117.0,31.7877,31.8203,31.6897,31.7061,54117.0
2017-09-11 10:30:00,38.86,38.96,38.85,38.94,60476.0,31.7142,31.7958,31.7061,31.7795,60476.0
2017-09-11 10:40:00,38.94,39.02,38.85,39.02,116488.0,31.7795,31.8448,31.7061,31.8448,116488.0
2017-09-11 10:50:00,39.01,39.02,38.9,39.01,80398.0,31.8366,31.8448,31.7469,31.8366,80398.0
2017-09-11 11:00:00,39.0,39.19,38.99,39.17,91284.0,31.8285,31.9835,31.8203,31.9672,91284.0
2017-09-11 11:10:00,39.16,39.27,39.15,39.26,71194.0,31.959,32.0488,31.9509,32.0407,71194.0
2017-09-11 11:20:00,39.27,39.35,39.25,39.33,69870.0,32.0488,32.1141,32.0325,32.0978,69870.0
2017-09-11 11:30:00,39.33,39.51,39.31,39.51,94047.0,32.0978,32.2447,32.0815,32.2447,94047.0
2017-09-11 11:40:00,39.51,39.56,39.49,39.5,63337.0,32.2447,32.2855,32.2284,32.2365,63337.0
2017-09-11 11:50:00,39.49,39.56,39.47,39.52,45380.0,32.2284,32.2855,32.212,32.2528,45380.0
2017-09-11 12:00:00,39.52,39.53,39.46,39.47,43250.0,32.2528,32.261,32.2039,32.212,43250.0
2017-09-11 12:10:00,39.47,39.52,39.46,39.51,36396.0,32.212,32.2528,32.2039,32.2447,36396.0
2017-09-11 12:20:00,39.5,39.51,39.47,39.48,15448.0,32.2365,32.2447,32.212,32.2202,15448.0
2017-09-11 12:30:00,39.48,39.51,39.45,39.49,24908.0,32.2202,32.2447,32.1957,32.2284,24908.0
2017-09-11 12:40:00,39.48,39.52,39.48,39.51,26122.0,32.2202,32.2528,32.2202,32.2447,26122.0
2017-09-11 12:50:00,39.51,39.52,39.48,39.5,22223.0,32.2447,32.2528,32.2202,32.2365,22223.0
2017-09-11 13:00:00,39.5,39.51,39.48,39.49,34818.0,32.2365,32.2447,32.2202,32.2284,34818.0
2017-09-11 13:10:00,39.5,39.51,39.47,39.47,12029.0,32.2365,32.2447,32.212,32.212,12029.0
2017-09-11 13:20:00,39.47,39.48,39.44,39.45,28020.0,32.212,32.2202,32.1876,32.1957,28020.0
2017-09-11 13:30:00,39.45,39.45,39.42,39.44,11689.0,32.1957,32.1957,32.1712,32.1876,11689.0
2017-09-11 13:40:00,39.43,39.44,39.38,39.41,26615.0,32.1794,32.1876,32.1386,32.1631,26615.0
2017-09-11 13:50:00,39.41,39.44,39.4,39.44,16513.0,32.1631,32.1876,32.1549,32.1876,16513.0
2017-09-11 14:00:00,39.44,39.46,39.42,39.45,39458.0,32.1876,32.2039,32.1712,32.1957,39458.0
2017-09-11 14:10:00,39.45,39.45,39.38,39.4,32531.0,32.1957,32.1957,32.1386,32.1549,32531.0
2017-09-11 14:20:00,39.41,39.44,39.38,39.38,36024.0,32.1631,32.1876,32.1386,32.1386,36024.0
2017-09-11 14:30:00,39.38,39.39,39.33,39.34,49798.0,32.1386,32.1468,32.0978,32.1059,49798.0
2017-09-11 14:40:00,39.35,39.45,39.35,39.41,98318.0,32.1141,32.1957,32.1141,32.1631,98318.0
2017-09-11 14:50:00,39.41,39.44,39.38,39.39,33545.0,32.1631,32.1876,32.1386,32.1468,33545.0
2017-09-11 15:00:00,39.39,39.44,39.36,39.42,55363.0,32.1468,32.1876,32.1223,32.1712,55363.0
2017-09-11 15:10:00,39.41,39.43,39.39,39.41,23409.0,32.1631,32.1794,32.1468,32.1631,23409.0
2017-09-11 15:20:00,39.41,39.44,39.39,39.44,56074.0,32.1631,32.1876,32.1468,32.1876,56074.0
2017-09-11 15:30:00,39.44,39.45,39.41,39.45,67832.0,32.1876,32.1957,32.1631,32.1957,67832.0
2017-09-11 15:40:00,39.45,39.45,39.43,39.44,74664.0,32.1957,32.1957,32.1794,32.1876,74664.0
2017-09-11 15:50:00,39.44,39.46,39.43,39.46,223822.0,32.1876,32.2039,32.1794,32.2039,223822.0
2017-09-12 09:30:00,39.57,39.84,39.55,39.77,80083.0,32.2937,32.514,32.2773,32.4569,80083.0
2017-09-12 09:40:00,39.75,39.79,39.46,39.53,52810.0,32.4406,32.4732,32.2039,32.261,52810.0
2017-09-12 09:50:00,39.52,39.52,39.3,39.35,72179.0,32.2528,32.2528,32.0733,32.1141,72179.0
2017-09-12 10:00:00,39.34,39.36,39.2,39.23,81020.0,32.1059,32.1223,31.9917,32.0162,81020.0
2017-09-12 10:10:00,39.24,39.29,39.16,39.26,52398.0,32.0243,32.0651,31.959,32.0407,52398.0
2017-09-12 10:20:00,39.27,39.33,39.23,39.32,53372.0,32.0488,32.0978,32.0162,32.0896,53372.0
2017-09-12 10:30:00,39.32,39.52,39.32,39.49,110121.0,32.0896,32.2528,32.0896,32.2284,110121.0
2017-09-12 10:40:00,39.48,39.52,39.36,39.44,115816.0,32.2202,32.2528,32.1223,32.1876,115816.0
2017-09-12 10:50:00,39.44,39.46,39.37,39.44,103416.0,32.1876,32.2039,32.1304,32.1876,103416.0
2017-09-12 11:00:00,39.44,39.55,39.38,39.42,101680.0,32.1876,32.2773,32.1386,32.1712,101680.0
2017-09-12 11:10:00,39.41,39.52,39.37,39.52,95719.0,32.1631,32.2528,32.1304,32.2528,95719.0
2017-09-12 11:20:00,39.53,39.57,39.43,39.52,115645.0,32.261,32.2937,32.1794,32.2528,115645.0
2017-09-12 11:30:00,39.52,39.61,39.51,39.54,59786.0,32.2528,32.3263,32.2447,32.2692,59786.0
2017-09-12 11:40:00,39.55,39.63,39.52,39.61,80350.0,32.2773,32.3426,32.2528,32.3263,80350.0
2017-09-12 11:50:00,39.61,39.67,39.6,39.66,55959.0,32.3263,32.3753,32.3181,32.3671,55959.0
2017-09-12 12:00:00,39.66,39.68,39.55,39.59,77466.0,32.3671,32.3834,32.2773,32.31,77466.0
2017-09-12 12:10:00,39.59,39.72,39.59,39.71,42949.0,32.31,32.4161,32.31,32.4079,42949.0
2017-09-12 12:20:00,39.72,39.82,39.69,39.76,53794.0,32.4161,32.4977,32.3916,32.4487,53794.0
2017-09-12 12:30:00,39.77,39.88,39.76,39.76,132036.0,32.4569,32.5466,32.4487,32.4487,132036.0
2017-09-12 12:40:00,39.76,39.88,39.76,39.84,50212.0,32.4487,32.5466,32.4487,32.514,50212.0
2017-09-12 12:50:00,39.84,39.93,39.84,39.93,67662.0,32.514,32.5875,32.514,32.5875,67662.0
2017-09-12 13:00:00,39.93,40.0,39.92,39.98,54928.0,32.5875,32.6446,32.5793,32.6283,54928.0
2017-09-12 13:10:00,39.98,40.02,39.94,40.0,63470.0,32.6283,32.6609,32.5956,32.6446,63470.0
2017-09-12 13:20:00,40.0,40.03,39.98,40.01,30322.0,32.6446,32.6691,32.6283,32.6527,30322.0
2017-09-12 13:30:00,40.0,40.03,39.99,40.02,35543.0,32.6446,32.6691,32.6364,32.6609,35543.0
2017-09-12 13:40:00,40.02,40.09,40.02,40.06,47309.0,32.6609,32.718,32.6609,32.6936,47309.0
2017-09-12 13:50:00,40.06,40.09,39.98,40.05,57164.0,32.6936,32.718,32.6283,32.6854,57164.0
2017-09-12 14:00:00,40.06,40.15,40.05,40.15,72771.0,32.6936,32.767,32.6854,32.767,72771.0
2017-09-12 14:10:00,40.14,40.21,40.01,40.2,176521.0,32.7588,32.816,32.6527,32.8078,176521.0
2017-09-12 14:20:00,40.21,40.22,40.13,40.16,192920.0,32.816,32.8241,32.7507,32.7752,192920.0
2017-09-12 14:30:00,40.16,40.24,40.09,40.14,226103.0,32.7752,32.8405,32.718,32.7588,226103.0
2017-09-12 14:40:00,40.14,40.22,40.12,40.18,136715.0,32.7588,32.8241,32.7425,32.7915,136715.0
2017-09-12 14:50:00,40.18,40.18,40.11,40.12,83194.0,32.7915,32.7915,32.7344,32.7425,83194.0
2017-09-12 15:00:00,40.12,40.12,39.92,40.02,66623.0,32.7425,32.7425,32.5793,32.6609,66623.0
2017-09-12 15:10:00,40.02,40.05,39.97,39.98,53367.0,32.6609,32.6854,32.6201,32.6283,53367.0
2017-09-12 15:20:00,39.98,40.01,39.87,39.87,58593.0,32.6283,32.6527,32.5385,32.5385,58593.0
2017-09-12 15:30:00,39.89,39.93,39.86,39.91,106544.0,32.5548,32.5875,32.5303,32.5711,106544.0
2017-09-12 15:40:00,39.91,39.97,39.91,39.91,102594.0,32.5711,32.6201,32.5711,32.5711,102594.0
2017-09-12 15:50:00,39.92,39.95,39.85,39.93,213713.0,32.5793,32.6038,32.5222,32.5875,213713.0
2017-09-13 09:30:00,39.82,39.83,39.55,39.81,48472.0,32.4977,32.5058,32.2773,32.4895,48472.0
2017-09-13 09:40:00,39.83,39.83,39.62,39.74,58203.0,32.5058,32.5058,32.3345,32.4324,58203.0
2017-09-13 09:50:00,39.72,39.89,39.66,39.89,65000.0,32.4161,32.5548,32.3671,32.5548,65000.0
2017-09-13 10:00:00,39.88,40.13,39.83,40.12,88549.0,32.5466,32.7507,32.5058,32.7425,88549.0
2017-09-13 10:10:00,40.13,40.3,40.12,40.29,128063.0,32.7507,32.8894,32.7425,32.8813,128063.0
2017-09-13 10:20:00,40.29,40.32,40.19,40.23,55337.0,32.8813,32.9057,32.7996,32.8323,55337.0
2017-09-13 10:30:00,40.23,40.32,40.17,40.27,58266.0,32.8323,32.9057,32.7833,32.8649,58266.0
2017-09-13 10:40:00,40.27,40.31,40.21,40.24,57900.0,32.8649,32.8976,32.816,32.8405,57900.0
2017-09-13 10:50:00,40.25,40.3,40.23,40.23,64976.0,32.8486,32.8894,32.8323,32.8323,64976.0
2017-09-13 11:00:00,40.23,40.25,40.18,40.21,51976.0,32.8323,32.8486,32.7915,32.816,51976.0
2017-09-13 11:10:00,40.21,40.25,40.17,40.25,48071.0,32.816,32.8486,32.7833,32.8486,48071.0
2017-09-13 11:20:00,40.25,40.32,40.24,40.29,47191.0,32.8486,32.9057,32.8405,32.8813,47191.0
2017-09-13 11:30:00,40.28,40.29,40.12,40.13,57751.0,32.8731,32.8813,32.7425,32.7507,57751.0
2017-09-13 11:40:00,40.12,40.21,40.1,40.17,32661.0,32.7425,32.816,32.7262,32.7833,32661.0
2017-09-13 11:50:00,40.18,40.3,40.17,40.28,56031.0,32.7915,32.8894,32.7833,32.8731,56031.0
2017-09-13 12:00:00,40.27,40.36,40.26,40.35,44878.0,32.8649,32.9384,32.8568,32.9302,44878.0
2017-09-13 12:10:00,40.33,40.38,40.31,40.31,41330.0,32.9139,32.9547,32.8976,32.8976,41330.0
2017-09-13 12:20:00,40.31,40.43,40.31,40.37,67081.0,32.8976,32.9955,32.8976,32.9465,67081.0
2017-09-13 12:30:00,40.35,40.45,40.35,40.43,40964.0,32.9302,33.0118,32.9302,32.9955,40964.0
2017-09-13 12:40:00,40.41,40.44,40.36,40.42,41601.0,32.9792,33.0037,32.9384,32.9874,41601.0
2017-09-13 12:50:00,40.41,40.44,40.37,40.37,64326.0,32.9792,33.0037,32.9465,32.9465,64326.0
2017-09-13 13:00:00,40.37,40.45,40.36,40.44,69493.0,32.9465,33.0118,32.9384,33.0037,69493.0
2017-09-13 13:10:00,40.43,40.54,40.42,40.49,79394.0,32.9955,33.0853,32.9874,33.0445,79394.0
2017-09-13 13:20:00,40.49,40.53,40.4,40.42,60605.0,33.0445,33.0771,32.971,32.9874,60605.0
2017-09-13 13:30:00,40.41,40.42,40.32,40.35,40390.0,32.9792,32.9874,32.9057,32.9302,40390.0
2017-09-13 13:40:00,40.34,40.43,40.34,40.4,57211.0,32.9221,32.9955,32.9221,32.971,57211.0
2017-09-13 13:50:00,40.4,40.42,40.34,40.39,40547.0,32.971,32.9874,32.9221,32.9629,40547.0
2017-09-13 14:00:00,40.38,40.41,40.36,40.36,39615.0,32.9547,32.9792,32.9384,32.9384,39615.0
2017-09-13 14:10:00,40.36,40.41,40.35,40.4,42070.0,32.9384,32.9792,32.9302,32.971,42070.0
2017-09-13 14:20:00,40.4,40.44,40.38,40.39,47877.0,32.971,33.0037,32.9547,32.9629,47877.0
2017-09-13 14:30:00,40.39,40.46,40.38,40.43,62071.0,32.9629,33.02,32.9547,32.9955,62071.0
2017-09-13 14:40:00,40.43,40.49,40.42,40.47,48158.0,32.9955,33.0445,32.9874,33.0282,48158.0
2017-09-13 14:50:00,40.47,40.53,40.42,40.52,56794.0,33.0282,33.0771,32.9874,33.069,56794.0
2017-09-13 15:00:00,40.52,40.53,40.44,40.45,43056.0,33.069,33.0771,33.0037,33.0118,43056.0
2017-09-13 15:10:00,40.45,40.5,40.43,40.45,61359.0,33.0118,33.0526,32.9955,33.0118,61359.0
2017-09-13 15:20:00,40.45,40.46,40.34,40.35,63003.0,33.0118,33.02,32.9221,32.9302,63003.0
2017-09-13 15:30:00,40.36,40.37,40.31,40.32,73133.0,32.9384,32.9465,32.8976,32.9057,73133.0
2017-09-13 15:40:00,40.32,40.33,40.21,40.23,117287.0,32.9057,32.9139,32.816,32.8323,117287.0
2017-09-13 15:50:00,40.23,40.29,40.22,40.27,231712.0,32.8323,32.8813,32.8241,32.8649,231712.0
2017-09-14 09:30:00,40.17,40.27,39.95,40.19,75233.0,32.7833,32.8649,32.6038,32.7996,75233.0
2017-09-14 09:40:00,40.26,40.39,40.17,40.39,41216.0,32.8568,32.9629,32.7833,32.9629,41216.0
2017-09-14 09:50:00,40.38,40.49,40.34,40.4,45989.0,32.9547,33.0445,32.9221,32.971,45989.0
2017-09-14 10:00:00,40.4,40.53,40.34,40.51,36813.0,32.971,33.0771,32.9221,33.0608,36813.0
2017-09-14 10:10:00,40.52,40.53,40.43,40.5,34916.0,33.069,33.0771,32.9955,33.0526,34916.0
2017-09-14 10:20:00,40.51,40.53,40.45,40.45,44251.0,33.0608,33.0771,33.0118,33.0118,44251.0
2017-09-14 10:30:00,40.46,40.51,40.42,40.5,278996.0,33.02,33.0608,32.9874,33.0526,278996.0
2017-09-14 10:40:00,40.5,40.5,40.39,40.46,91012.0,33.0526,33.0526,32.9629,33.02,91012.0
2017-09-14 10:50:00,40.47,40.51,40.38,40.49,60960.0,33.0282,33.0608,32.9547,33.0445,60960.0
2017-09-14 11:00:00,40.5,40.54,40.43,40.53,55862.0,33.0526,33.0853,32.9955,33.0771,55862.0
2017-09-14 11:10:00,40.52,40.56,40.5,40.54,40118.0,33.069,33.1016,33.0526,33.0853,40118.0
2017-09-14 11:20:00,40.54,40.6,40.49,40.52,59410.0,33.0853,33.1343,33.0445,33.069,59410.0
2017-09-14 11:30:00,40.52,40.56,40.45,40.47,33801.0,33.069,33.1016,33.0118,33.0282,33801.0
2017-09-14 11:40:00,40.47,40.54,40.46,40.48,42201.0,33.0282,33.0853,33.02,33.0363,42201.0
2017-09-14 11:50:00,40.48,40.51,40.44,40.48,33854.0,33.0363,33.0608,33.0037,33.0363,33854.0
2017-09-14 12:00:00,40.48,40.51,40.46,40.5,30501.0,33.0363,33.0608,33.02,33.0526,30501.0
2017-09-14 12:10:00,40.49,40.56,40.49,40.51,27907.0,33.0445,33.1016,33.0445,33.0608,27907.0
2017-09-14 12:20:00,40.51,40.52,40.46,40.48,35561.0,33.0608,33.069,33.02,33.0363,35561.0
2017-09-14 12:30:00,40.48,40.5,40.44,40.48,23261.0,33.0363,33.0526,33.0037,33.0363,23261.0
2017-09-14 12:40:00,40.48,40.55,40.48,40.52,30257.0,33.0363,33.0934,33.0363,33.069,30257.0
2017-09-14 12:50:00,40.52,40.56,40.51,40.55,20774.0,33.069,33.1016,33.0608,33.0934,20774.0
2017-09-14 13:00:00,40.55,40.58,40.54,40.57,30583.0,33.0934,33.1179,33.0853,33.1098,30583.0
2017-09-14 13:10:00,40.57,40.58,40.48,40.48,60888.0,33.1098,33.1179,33.0363,33.0363,60888.0
2017-09-14 13:20:00,40.47,40.51,40.47,40.51,14838.0,33.0282,33.0608,33.0282,33.0608,14838.0
2017-09-14 13:30:00,40.51,40.51,40.47,40.51,20920.0,33.0608,33.0608,33.0282,33.0608,20920.0
2017-09-14 13:40:00,40.52,40.57,40.5,40.55,25459.0,33.069,33.1098,33.0526,33.0934,25459.0
2017-09-14 13:50:00,40.55,40.63,40.55,40.62,34940.0,33.0934,33.1587,33.0934,33.1506,34940.0
2017-09-14 14:00:00,40.61,40.62,40.59,40.59,23104.0,33.1424,33.1506,33.1261,33.1261,23104.0
2017-09-14 14:10:00,40.59,40.61,40.56,40.61,33166.0,33.1261,33.1424,33.1016,33.1424,33166.0
2017-09-14 14:20:00,40.6,40.61,40.56,40.61,29324.0,33.1343,33.1424,33.1016,33.1424,29324.0
2017-09-14 14:30:00,40.6,40.65,40.6,40.65,57346.0,33.1343,33.1751,33.1343,33.1751,57346.0
2017-09-14 14:40:00,40.65,40.69,40.63,40.69,42988.0,33.1751,33.2077,33.1587,33.2077,42988.0
2017-09-14 14:50:00,40.68,40.68,40.63,40.65,42459.0,33.1995,33.1995,33.1587,33.1751,42459.0
2017-09-14 15:00:00,40.65,40.68,40.64,40.65,35773.0,33.1751,33.1995,33.1669,33.1751,35773.0
2017-09-14 15:10:00,40.65,40.67,40.63,40.65,63798.0,33.1751,33.1914,33.1587,33.1751,63798.0
2017-09-14 15:20:00,40.65,40.65,40.61,40.62,118832.0,33.1751,33.1751,33.1424,33.1506,118832.0
2017-09-14 15:30:00,40.62,40.63,40.61,40.63,103613.0,33.1506,33.1587,33.1424,33.1587,103613.0
2017-09-14 15:40:00,40.63,40.64,40.61,40.63,120611.0,33.1587,33.1669,33.1424,33.1587,120611.0
2017-09-14 15:50:00,40.62,40.66,40.61,40.65,343811.0,33.1506,33.1832,33.1424,33.1751,343811.0
2017-09-15 09:30:00,40.72,40.79,40.33,40.74,265474.0,33.2322,33.2893,32.9139,33.2485,265474.0
2017-09-15 09:40:00,40.75,40.82,40.66,40.8,71222.0,33.2567,33.3138,33.1832,33.2975,71222.0
2017-09-15 09:50:00,40.81,40.82,40.73,40.74,42414.0,33.3056,33.3138,33.2403,33.2485,42414.0
2017-09-15 10:00:00,40.69,40.82,40.62,40.65,92881.0,33.2077,33.3138,33.1506,33.1751,92881.0
2017-09-15 10:10:00,40.63,40.8,40.63,40.75,105231.0,33.1587,33.2975,33.1587,33.2567,105231.0
2017-09-15 10:20:00,40.74,40.81,40.72,40.75,82103.0,33.2485,33.3056,33.2322,33.2567,82103.0
2017-09-15 10:30:00,40.75,40.8,40.7,40.79,82985.0,33.2567,33.2975,33.2159,33.2893,82985.0
2017-09-15 10:40:00,40.79,40.81,40.74,40.75,87542.0,33.2893,33.3056,33.2485,33.2567,87542.0
2017-09-15 10:50:00,40.75,40.8,40.71,40.71,59839.0,33.2567,33.2975,33.224,33.224,59839.0
2017-09-15 11:00:00,40.71,40.79,40.7,40.77,45459.0,33.224,33.2893,33.2159,33.273,45459.0
2017-09-15 11:10:00,40.76,40.78,40.73,40.76,28338.0,33.2648,33.2812,33.2403,33.2648,28338.0
2017-09-15 11:20:00,40.76,40.84,40.75,40.82,42247.0,33.2648,33.3301,33.2567,33.3138,42247.0
2017-09-15 11:30:00,40.82,40.84,40.74,40.74,72445.0,33.3138,33.3301,33.2485,33.2485,72445.0
2017-09-15 11:40:00,40.74,40.78,40.71,40.77,43310.0,33.2485,33.2812,33.224,33.273,43310.0
2017-09-15 11:50:00,40.77,40.85,40.76,40.82,63883.0,33.273,33.3383,33.2648,33.3138,63883.0
2017-09-15 12:00:00,40.83,40.86,40.81,40.82,33644.0,33.322,33.3464,33.3056,33.3138,33644.0
2017-09-15 12:10:00,40.83,40.9,40.82,40.89,39456.0,33.322,33.3791,33.3138,33.3709,39456.0
2017-09-15 12:20:00,40.89,40.89,40.87,40.88,19442.0,33.3709,33.3709,33.3546,33.3628,19442.0
2017-09-15 12:30:00,40.88,40.94,40.87,40.89,38887.0,33.3628,33.4117,33.3546,33.3709,38887.0
2017-09-15 12:40:00,40.88,40.93,40.87,40.91,34835.0,33.3628,33.4036,33.3546,33.3872,34835.0
2017-09-15 12:50:00,40.91,40.92,40.87,40.91,26228.0,33.3872,33.3954,33.3546,33.3872,26228.0
2017-09-15 13:00:00,40.91,40.91,40.88,40.88,29327.0,33.3872,33.3872,33.3628,33.3628,29327.0
2017-09-15 13:10:00,40.88,40.9,40.82,40.84,29634.0,33.3628,33.3791,33.3138,33.3301,29634.0
2017-09-15 13:20:00,40.84,40.88,40.84,40.88,31286.0,33.3301,33.3628,33.3301,33.3628,31286.0
2017-09-15 13:30:00,40.88,40.89,40.86,40.87,39090.0,33.3628,33.3709,33.3464,33.3546,39090.0
2017-09-15 13:40:00,40.88,40.89,40.82,40.89,35030.0,33.3628,33.3709,33.3138,33.3709,35030.0
2017-09-15 13:50:00,40.89,40.91,40.87,40.91,50635.0,33.3709,33.3872,33.3546,33.3872,50635.0
2017-09-15 14:00:00,40.91,40.92,40.89,40.91,40601.0,33.3872,33.3954,33.3709,33.3872,40601.0
2017-09-15 14:10:00,40.91,40.92,40.88,40.89,39345.0,33.3872,33.3954,33.3628,33.3709,39345.0
2017-09-15 14:20:00,40.88,40.9,40.86,40.89,30000.0,33.3628,33.3791,33.3464,33.3709,30000.0
2017-09-15 14:30:00,40.89,40.92,40.87,40.88,38262.0,33.3709,33.3954,33.3546,33.3628,38262.0
2017-09-15 14:40:00,40.89,40.91,40.88,40.91,28100.0,33.3709,33.3872,33.3628,33.3872,28100.0
2017-09-15 14:50:00,40.91,40.91,40.86,40.86,34764.0,33.3872,33.3872,33.3464,33.3464,34764.0
2017-09-15 15:00:00,40.86,40.91,40.86,40.91,78215.0,33.3464,33.3872,33.3464,33.3872,78215.0
2017-09-15 15:10:00,40.91,40.93,40.9,40.93,56974.0,33.3872,33.4036,33.3791,33.4036,56974.0
2017-09-15 15:20:00,40.93,40.93,40.88,40.91,82225.0,33.4036,33.4036,33.3628,33.3872,82225.0
2017-09-15 15:30:00,40.9,40.91,40.84,40.84,90048.0,33.3791,33.3872,33.3301,33.3301,90048.0
2017-09-15 15:40:00,40.85,40.92,40.83,40.9,131968.0,33.3383,33.3954,33.322,33.3791,131968.0
2017-09-15 15:50:00,40.9,41.06,40.9,41.03,465500.0,33.3791,33.5097,33.3791,33.4852,465500.0
2017-09-18 09:30:00,41.04,41.16,40.87,41.01,66299.0,33.4933,33.5913,33.3546,33.4689,66299.0
2017-09-18 09:40:00,41.0,41.08,40.97,40.99,87034.0,33.4607,33.526,33.4362,33.4525,87034.0
2017-09-18 09:50:00,40.99,41.02,40.97,40.97,40288.0,33.4525,33.477,33.4362,33.4362,40288.0
2017-09-18 10:00:00,40.97,40.98,40.74,40.74,49098.0,33.4362,33.4444,33.2485,33.2485,49098.0
2017-09-18 10:10:00,40.74,40.77,40.64,40.64,50900.0,33.2485,33.273,33.1669,33.1669,50900.0
2017-09-18 10:20:00,40.62,40.65,40.52,40.53,163745.0,33.1506,33.1751,33.069,33.0771,163745.0
2017-09-18 10:30:00,40.53,40.62,40.51,40.62,54969.0,33.0771,33.1506,33.0608,33.1506,54969.0
2017-09-18 10:40:00,40.61,40.61,40.55,40.6,46647.0,33.1424,33.1424,33.0934,33.1343,46647.0
2017-09-18 10:50:00,40.6,40.67,40.59,40.61,43648.0,33.1343,33.1914,33.1261,33.1424,43648.0
2017-09-18 11:00:00,40.61,40.68,40.59,40.67,37937.0,33.1424,33.1995,33.1261,33.1914,37937.0
2017-09-18 11:10:00,40.66,40.71,40.64,40.67,28761.0,33.1832,33.224,33.1669,33.1914,28761.0
2017-09-18 11:20:00,40.66,40.69,40.65,40.66,23214.0,33.1832,33.2077,33.1751,33.1832,23214.0
2017-09-18 11:30:00,40.66,40.7,40.64,40.65,43738.0,33.1832,33.2159,33.1669,33.1751,43738.0
2017-09-18 11:40:00,40.65,40.67,40.65,40.65,27494.0,33.1751,33.1914,33.1751,33.1751,27494.0
2017-09-18 11:50:00,40.66,40.67,40.64,40.66,34683.0,33.1832,33.1914,33.1669,33.1832,34683.0
2017-09-18 12:00:00,40.66,40.67,40.64,40.66,28879.0,33.1832,33.1914,33.1669,33.1832,28879.0
2017-09-18 12:10:00,40.65,40.67,40.64,40.66,27055.0,33.1751,33.1914,33.1669,33.1832,27055.0
2017-09-18 12:20:00,40.66,40.67,40.65,40.65,10157.0,33.1832,33.1914,33.1751,33.1751,10157.0
2017-09-18 12:30:00,40.65,40.67,40.64,40.65,24892.0,33.1751,33.1914,33.1669,33.1751,24892.0
2017-09-18 12:40:00,40.66,40.66,40.63,40.66,34701.0,33.1832,33.1832,33.1587,33.1832,34701.0
2017-09-18 12:50:00,40.65,40.66,40.64,40.65,23300.0,33.1751,33.1832,33.1669,33.1751,23300.0
2017-09-18 13:00:00,40.64,40.66,40.63,40.63,21077.0,33.1669,33.1832,33.1587,33.1587,21077.0
2017-09-18 13:10:00,40.63,40.67,40.63,40.65,23358.0,33.1587,33.1914,33.1587,33.1751,23358.0
2017-09-18 13:20:00,40.65,40.68,40.64,40.65,27842.0,33.1751,33.1995,33.1669,33.1751,27842.0
2017-09-18 13:30:00,40.64,40.66,40.64,40.64,17827.0,33.1669,33.1832,33.1669,33.1669,17827.0
2017-09-18 13:40:00,40.65,40.67,40.64,40.66,12809.0,33.1751,33.1914,33.1669,33.1832,12809.0
2017-09-18 13:50:00,40.65,40.66,40.64,40.66,19195.0,33.1751,33.1832,33.1669,33.1832,19195.0
2017-09-18 14:00:00,40.65,40.66,40.64,40.65,21688.0,33.1751,33.1832,33.1669,33.1751,21688.0
2017-09-18 14:10:00,40.65,40.65,40.58,40.58,186882.0,33.1751,33.1751,33.1179,33.1179,186882.0
2017-09-18 14:20:00,40.58,40.58,40.51,40.56,64103.0,33.1179,33.1179,33.0608,33.1016,64103.0
2017-09-18 14:30:00,40.57,40.58,40.52,40.54,61441.0,33.1098,33.1179,33.069,33.0853,61441.0
2017-09-18 14:40:00,40.55,40.55,40.51,40.53,45110.0,33.0934,33.0934,33.0608,33.0771,45110.0
2017-09-18 14:50:00,40.52,40.56,40.51,40.55,24746.0,33.069,33.1016,33.0608,33.0934,24746.0
2017-09-18 15:00:00,40.55,40.61,40.55,40.58,73027.0,33.0934,33.1424,33.0934,33.1179,73027.0
2017-09-18 15:10:00,40.58,40.6,40.55,40.59,35285.0,33.1179,33.1343,33.0934,33.1261,35285.0
2017-09-18 15:20:00,40.59,40.68,40.58,40.65,53309.0,33.1261,33.1995,33.1179,33.1751,53309.0
2017-09-18 15:30:00,40.65,40.7,40.63,40.7,31873.0,33.1751,33.2159,33.1587,33.2159,31873.0
2017-09-18 15:40:00,40.7,40.7,40.65,40.66,51462.0,33.2159,33.2159,33.1751,33.1832,51462.0
2017-09-18 15:50:00,40.66,40.67,40.59,40.65,391484.0,33.1832,33.1914,33.1261,33.1751,391484.0
2017-09-19 09:30:00,41.79,42.13,41.5,41.89,312469.0,34.1054,34.3829,33.8688,34.187,312469.0
2017-09-19 09:40:00,41.9,41.9,41.34,41.36,273194.0,34.1952,34.1952,33.7382,33.7545,273194.0
2017-09-19 09:50:00,41.38,41.64,41.3,41.61,158087.0,33.7708,33.983,33.7055,33.9585,158087.0
2017-09-19 10:00:00,41.6,41.8,41.58,41.77,100623.0,33.9504,34.1136,33.934,34.0891,100623.0
2017-09-19 10:10:00,41.79,41.79,41.67,41.78,66808.0,34.1054,34.1054,34.0075,34.0973,66808.0
2017-09-19 10:20:00,41.77,42.0,41.72,41.98,140157.0,34.0891,34.2768,34.0483,34.2605,140157.0
2017-09-19 10:30:00,41.97,42.04,41.87,41.94,148003.0,34.2523,34.3095,34.1707,34.2278,148003.0
2017-09-19 10:40:00,41.93,42.02,41.89,41.98,80245.0,34.2197,34.2931,34.187,34.2605,80245.0
2017-09-19 10:50:00,41.98,42.03,41.93,41.93,100559.0,34.2605,34.3013,34.2197,34.2197,100559.0
2017-09-19 11:00:00,41.93,41.98,41.89,41.9,94613.0,34.2197,34.2605,34.187,34.1952,94613.0
2017-09-19 11:10:00,41.89,41.9,41.83,41.88,67884.0,34.187,34.1952,34.1381,34.1789,67884.0
2017-09-19 11:20:00,41.88,42.13,41.87,42.11,110553.0,34.1789,34.3829,34.1707,34.3666,110553.0
2017-09-19 11:30:00,42.12,42.19,42.09,42.19,70364.0,34.3747,34.4319,34.3503,34.4319,70364.0
2017-09-19 11:40:00,42.18,42.28,42.18,42.26,111449.0,34.4237,34.5053,34.4237,34.489,111449.0
2017-09-19 11:50:00,42.26,42.32,42.24,42.26,146940.0,34.489,34.538,34.4727,34.489,146940.0
2017-09-19 12:00:00,42.26,42.26,42.16,42.16,128184.0,34.489,34.489,34.4074,34.4074,128184.0
2017-09-19 12:10:00,42.16,42.17,42.12,42.13,40365.0,34.4074,34.4156,34.3747,34.3829,40365.0
2017-09-19 12:20:00,42.13,42.16,42.06,42.06,75189.0,34.3829,34.4074,34.3258,34.3258,75189.0
2017-09-19 12:30:00,42.06,42.07,41.95,42.01,82612.0,34.3258,34.3339,34.236,34.285,82612.0
2017-09-19 12:40:00,42.02,42.13,42.0,42.08,170007.0,34.2931,34.3829,34.2768,34.3421,170007.0
2017-09-19 12:50:00,42.08,42.1,41.96,41.97,46080.0,34.3421,34.3584,34.2442,34.2523,46080.0
2017-09-19 13:00:00,41.97,41.98,41.84,41.89,54543.0,34.2523,34.2605,34.1462,34.187,54543.0
2017-09-19 13:10:00,41.9,41.91,41.84,41.89,49792.0,34.1952,34.2034,34.1462,34.187,49792.0
2017-09-19 13:20:00,41.89,41.9,41.84,41.85,47512.0,34.187,34.1952,34.1462,34.1544,47512.0
2017-09-19 13:30:00,41.86,42.11,41.84,42.06,95417.0,34.1626,34.3666,34.1462,34.3258,95417.0
2017-09-19 13:40:00,42.06,42.09,41.98,41.98,72785.0,34.3258,34.3503,34.2605,34.2605,72785.0
2017-09-19 13:50:00,41.98,42.04,41.96,42.01,48385.0,34.2605,34.3095,34.2442,34.285,48385.0
2017-09-19 14:00:00,42.02,42.02,41.91,41.94,49810.0,34.2931,34.2931,34.2034,34.2278,49810.0
2017-09-19 14:10:00,41.95,41.96,41.86,41.89,59466.0,34.236,34.2442,34.1626,34.187,59466.0
2017-09-19 14:20:00,41.89,41.9,41.84,41.87,193076.0,34.187,34.1952,34.1462,34.1707,193076.0
2017-09-19 14:30:00,41.87,41.93,41.86,41.86,107688.0,34.1707,34.2197,34.1626,34.1626,107688.0
2017-09-19 14:40:00,41.86,41.89,41.84,41.89,101978.0,34.1626,34.187,34.1462,34.187,101978.0
2017-09-19 14:50:00,41.89,41.89,41.68,41.69,75763.0,34.187,34.187,34.0157,34.0238,75763.0
2017-09-19 15:00:00,41.7,41.72,41.61,41.61,76319.0,34.032,34.0483,33.9585,33.9585,76319.0
2017-09-19 15:10:00,41.61,41.67,41.55,41.65,89265.0,33.9585,34.0075,33.9096,33.9912,89265.0
2017-09-19 15:20:00,41.65,41.72,41.65,41.69,100871.0,33.9912,34.0483,33.9912,34.0238,100871.0
2017-09-19 15:30:00,41.69,41.8,41.64,41.75,145077.0,34.0238,34.1136,33.983,34.0728,145077.0
2017-09-19 15:40:00,41.75,41.8,41.74,41.78,154378.0,34.0728,34.1136,34.0646,34.0973,154378.0
2017-09-19 15:50:00,41.78,41.82,41.7,41.71,256771.0,34.0973,34.1299,34.032,34.0401,256771.0
2017-09-20 09:30:00,41.72,41.91,41.38,41.47,52009.0,34.0483,34.2034,33.7708,33.8443,52009.0
2017-09-20 09:40:00,41.47,41.5,41.22,41.41,50703.0,33.8443,33.8688,33.6402,33.7953,50703.0
2017-09-20 09:50:00,41.41,41.51,41.38,41.51,36290.0,33.7953,33.8769,33.7708,33.8769,36290.0
2017-09-20 10:00:00,41.51,41.51,41.41,41.45,88241.0,33.8769,33.8769,33.7953,33.8279,88241.0
2017-09-20 10:10:00,41.46,41.51,41.41,41.48,56574.0,33.8361,33.8769,33.7953,33.8524,56574.0
2017-09-20 10:20:00,41.48,41.49,41.39,41.43,76183.0,33.8524,33.8606,33.779,33.8116,76183.0
2017-09-20 10:30:00,41.44,41.45,41.38,41.38,34999.0,33.8198,33.8279,33.7708,33.7708,34999.0
2017-09-20 10:40:00,41.39,41.43,41.35,41.41,32656.0,33.779,33.8116,33.7463,33.7953,32656.0
2017-09-20 10:50:00,41.41,41.46,41.38,41.4,74687.0,33.7953,33.8361,33.7708,33.7871,74687.0
2017-09-20 11:00:00,41.41,41.45,41.37,41.38,41006.0,33.7953,33.8279,33.7627,33.7708,41006.0
2017-09-20 11:10:00,41.38,41.39,41.34,41.37,26202.0,33.7708,33.779,33.7382,33.7627,26202.0
2017-09-20 11:20:00,41.37,41.42,41.37,41.42,28378.0,33.7627,33.8035,33.7627,33.8035,28378.0
2017-09-20 11:30:00,41.41,41.46,41.41,41.44,26032.0,33.7953,33.8361,33.7953,33.8198,26032.0
2017-09-20 11:40:00,41.43,41.46,41.39,41.41,21755.0,33.8116,33.8361,33.779,33.7953,21755.0
2017-09-20 11:50:00,41.4,41.43,41.38,41.41,25539.0,33.7871,33.8116,33.7708,33.7953,25539.0
2017-09-20 12:00:00,41.41,41.45,41.39,41.4,22044.0,33.7953,33.8279,33.779,33.7871,22044.0
2017-09-20 12:10:00,41.4,41.44,41.39,41.41,22529.0,33.7871,33.8198,33.779,33.7953,22529.0
2017-09-20 12:20:00,41.41,41.45,41.39,41.45,23054.0,33.7953,33.8279,33.779,33.8279,23054.0
2017-09-20 12:30:00,41.44,41.44,41.39,41.42,25694.0,33.8198,33.8198,33.779,33.8035,25694.0
2017-09-20 12:40:00,41.42,41.43,41.39,41.4,19259.0,33.8035,33.8116,33.779,33.7871,19259.0
2017-09-20 12:50:00,41.41,41.44,41.39,41.41,20519.0,33.7953,33.8198,33.779,33.7953,20519.0
2017-09-20 13:00:00,41.41,41.43,41.39,41.39,24396.0,33.7953,33.8116,33.779,33.779,24396.0
2017-09-20 13:10:00,41.39,41.43,41.38,41.39,33269.0,33.779,33.8116,33.7708,33.779,33269.0
2017-09-20 13:20:00,41.39,41.43,41.38,41.38,27733.0,33.779,33.8116,33.7708,33.7708,27733.0
2017-09-20 13:30:00,41.39,41.45,41.38,41.45,38552.0,33.779,33.8279,33.7708,33.8279,38552.0
2017-09-20 13:40:00,41.45,41.52,41.43,41.5,71058.0,33.8279,33.8851,33.8116,33.8688,71058.0
2017-09-20 13:50:00,41.5,41.5,41.45,41.47,33401.0,33.8688,33.8688,33.8279,33.8443,33401.0
2017-09-20 14:00:00,41.46,41.47,41.34,41.38,67921.0,33.8361,33.8443,33.7382,33.7708,67921.0
2017-09-20 14:10:00,41.38,41.43,41.35,41.39,57485.0,33.7708,33.8116,33.7463,33.779,57485.0
2017-09-20 14:20:00,41.39,41.41,41.31,41.34,103740.0,33.779,33.7953,33.7137,33.7382,103740.0
2017-09-20 14:30:00,41.33,41.36,41.26,41.36,63105.0,33.73,33.7545,33.6729,33.7545,63105.0
2017-09-20 14:40:00,41.35,41.44,41.3,41.44,58372.0,33.7463,33.8198,33.7055,33.8198,58372.0
2017-09-20 14:50:00,41.43,41.45,41.39,41.43,42947.0,33.8116,33.8279,33.779,33.8116,42947.0
2017-09-20 15:00:00,41.42,41.56,41.42,41.53,122528.0,33.8035,33.9177,33.8035,33.8932,122528.0
2017-09-20 15:10:00,41.53,41.56,41.51,41.52,33552.0,33.8932,33.9177,33.8769,33.8851,33552.0
2017-09-20 15:20:00,41.51,41.57,41.5,41.53,52528.0,33.8769,33.9259,33.8688,33.8932,52528.0
2017-09-20 15:30:00,41.54,41.64,41.54,41.61,123644.0,33.9014,33.983,33.9014,33.9585,123644.0
2017-09-20 15:40:00,41.6,41.68,41.56,41.68,144763.0,33.9504,34.0157,33.9177,34.0157,144763.0
2017-09-20 15:50:00,41.68,41.74,41.61,41.72,366570.0,34.0157,34.0646,33.9585,34.0483,366570.0
2017-09-21 09:30:00,41.75,42.0,41.73,41.83,75740.0,34.0728,34.2768,34.0565,34.1381,75740.0
2017-09-21 09:40:00,41.82,42.04,41.78,41.84,94919.0,34.1299,34.3095,34.0973,34.1462,94919.0
2017-09-21 09:50:00,41.81,41.81,41.66,41.79,139996.0,34.1218,34.1218,33.9993,34.1054,139996.0
2017-09-21 10:00:00,41.78,41.9,41.67,41.73,40024.0,34.0973,34.1952,34.0075,34.0565,40024.0
2017-09-21 10:10:00,41.73,41.85,41.71,41.85,39557.0,34.0565,34.1544,34.0401,34.1544,39557.0
2017-09-21 10:20:00,41.85,41.91,41.83,41.83,58178.0,34.1544,34.2034,34.1381,34.1381,58178.0
2017-09-21 10:30:00,41.84,41.95,41.84,41.9,41629.0,34.1462,34.236,34.1462,34.1952,41629.0
2017-09-21 10:40:00,41.9,41.94,41.87,41.89,94340.0,34.1952,34.2278,34.1707,34.187,94340.0
2017-09-21 10:50:00,41.9,41.91,41.79,41.79,35879.0,34.1952,34.2034,34.1054,34.1054,35879.0
2017-09-21 11:00:00,41.8,41.9,41.79,41.9,31752.0,34.1136,34.1952,34.1054,34.1952,31752.0
2017-09-21 11:10:00,41.9,41.96,41.87,41.91,38437.0,34.1952,34.2442,34.1707,34.2034,38437.0
2017-09-21 11:20:00,41.91,41.92,41.84,41.86,26081.0,34.2034,34.2115,34.1462,34.1626,26081.0
2017-09-21 11:30:00,41.85,41.88,41.83,41.87,42338.0,34.1544,34.1789,34.1381,34.1707,42338.0
2017-09-21 11:40:00,41.87,41.92,41.83,41.88,27680.0,34.1707,34.2115,34.1381,34.1789,27680.0
2017-09-21 11:50:00,41.88,41.9,41.79,41.8,44524.0,34.1789,34.1952,34.1054,34.1136,44524.0
2017-09-21 12:00:00,41.8,41.8,41.74,41.75,16393.0,34.1136,34.1136,34.0646,34.0728,16393.0
2017-09-21 12:10:00,41.74,41.76,41.73,41.75,14566.0,34.0646,34.0809,34.0565,34.0728,14566.0
2017-09-21 12:20:00,41.74,41.84,41.74,41.81,49442.0,34.0646,34.1462,34.0646,34.1218,49442.0
2017-09-21 12:30:00,41.81,41.84,41.78,41.79,20281.0,34.1218,34.1462,34.0973,34.1054,20281.0
2017-09-21 12:40:00,41.8,41.81,41.72,41.75,24986.0,34.1136,34.1218,34.0483,34.0728,24986.0
2017-09-21 12:50:00,41.75,41.78,41.74,41.75,20918.0,34.0728,34.0973,34.0646,34.0728,20918.0
2017-09-21 13:00:00,41.75,41.8,41.75,41.79,23174.0,34.0728,34.1136,34.0728,34.1054,23174.0
2017-09-21 13:10:00,41.79,41.83,41.78,41.82,20457.0,34.1054,34.1381,34.0973,34.1299,20457.0
2017-09-21 13:20:00,41.82,41.83,41.78,41.8,17235.0,34.1299,34.1381,34.0973,34.1136,17235.0
2017-09-21 13:30:00,41.81,41.87,41.8,41.85,28298.0,34.1218,34.1707,34.1136,34.1544,28298.0
2017-09-21 13:40:00,41.86,41.87,41.81,41.84,13856.0,34.1626,34.1707,34.1218,34.1462,13856.0
2017-09-21 13:50:00,41.84,41.86,41.82,41.85,17600.0,34.1462,34.1626,34.1299,34.1544,17600.0
2017-09-21 14:00:00,41.85,41.91,41.84,41.91,22671.0,34.1544,34.2034,34.1462,34.2034,22671.0
2017-09-21 14:10:00,41.9,41.92,41.86,41.86,19654.0,34.1952,34.2115,34.1626,34.1626,19654.0
2017-09-21 14:20:00,41.87,41.87,41.83,41.86,58978.0,34.1707,34.1707,34.1381,34.1626,58978.0
2017-09-21 14:30:00,41.86,41.86,41.79,41.85,46203.0,34.1626,34.1626,34.1054,34.1544,46203.0
2017-09-21 14:40:00,41.85,41.86,41.79,41.8,25637.0,34.1544,34.1626,34.1054,34.1136,25637.0
2017-09-21 14:50:00,41.8,41.81,41.77,41.77,50140.0,34.1136,34.1218,34.0891,34.0891,50140.0
2017-09-21 15:00:00,41.77,41.79,41.74,41.75,92373.0,34.0891,34.1054,34.0646,34.0728,92373.0
2017-09-21 15:10:00,41.75,41.75,41.64,41.72,67385.0,34.0728,34.0728,33.983,34.0483,67385.0
2017-09-21 15:20:00,41.72,41.82,41.71,41.82,60145.0,34.0483,34.1299,34.0401,34.1299,60145.0
2017-09-21 15:30:00,41.82,41.9,41.8,41.89,66913.0,34.1299,34.1952,34.1136,34.187,66913.0
2017-09-21 15:40:00,41.88,41.9,41.86,41.86,80126.0,34.1789,34.1952,34.1626,34.1626,80126.0
2017-09-21 15:50:00,41.86,41.88,41.82,41.86,270981.0,34.1626,34.1789,34.1299,34.1626,270981.0
2017-09-22 09:30:00,41.69,41.89,41.69,41.8,145128.0,34.0238,34.187,34.0238,34.1136,145128.0
2017-09-22 09:40:00,41.79,41.94,41.76,41.93,37432.0,34.1054,34.2278,34.0809,34.2197,37432.0
2017-09-22 09:50:00,41.92,41.99,41.89,41.93,17481.0,34.2115,34.2687,34.187,34.2197,17481.0
2017-09-22 10:00:00,41.93,41.95,41.89,41.92,18574.0,34.2197,34.236,34.187,34.2115,18574.0
2017-09-22 10:10:00,41.92,41.99,41.91,41.96,21540.0,34.2115,34.2687,34.2034,34.2442,21540.0
2017-09-22 10:20:00,41.96,42.12,41.96,42.09,32241.0,34.2442,34.3747,34.2442,34.3503,32241.0
2017-09-22 10:30:00,42.08,42.2,42.08,42.19,25408.0,34.3421,34.44,34.3421,34.4319,25408.0
2017-09-22 10:40:00,42.2,42.28,42.16,42.25,41010.0,34.44,34.5053,34.4074,34.4808,41010.0
2017-09-22 10:50:00,42.24,42.31,42.24,42.29,29057.0,34.4727,34.5298,34.4727,34.5135,29057.0
2017-09-22 11:00:00,42.29,42.43,42.28,42.41,61033.0,34.5135,34.6277,34.5053,34.6114,61033.0
2017-09-22 11:10:00,42.41,42.45,42.37,42.41,32527.0,34.6114,34.6441,34.5788,34.6114,32527.0
2017-09-22 11:20:00,42.41,42.46,42.39,42.45,36686.0,34.6114,34.6522,34.5951,34.6441,36686.0
2017-09-22 11:30:00,42.45,42.45,42.38,42.39,27024.0,34.6441,34.6441,34.5869,34.5951,27024.0
2017-09-22 11:40:00,42.39,42.45,42.39,42.44,28971.0,34.5951,34.6441,34.5951,34.6359,28971.0
2017-09-22 11:50:00,42.44,42.44,42.36,42.37,13171.0,34.6359,34.6359,34.5706,34.5788,13171.0
2017-09-22 12:00:00,42.36,42.39,42.34,42.37,14250.0,34.5706,34.5951,34.5543,34.5788,14250.0
2017-09-22 12:10:00,42.37,42.38,42.34,42.36,17730.0,34.5788,34.5869,34.5543,34.5706,17730.0
2017-09-22 12:20:00,42.36,42.4,42.34,42.37,12737.0,34.5706,34.6033,34.5543,34.5788,12737.0
2017-09-22 12:30:00,42.36,42.4,42.36,42.37,11309.0,34.5706,34.6033,34.5706,34.5788,11309.0
2017-09-22 12:40:00,42.38,42.46,42.37,42.46,22449.0,34.5869,34.6522,34.5788,34.6522,22449.0
2017-09-22 12:50:00,42.46,42.46,42.42,42.45,22239.0,34.6522,34.6522,34.6196,34.6441,22239.0
2017-09-22 13:00:00,42.46,42.47,42.41,42.42,13651.0,34.6522,34.6604,34.6114,34.6196,13651.0
2017-09-22 13:10:00,42.42,42.45,42.41,42.42,16565.0,34.6196,34.6441,34.6114,34.6196,16565.0
2017-09-22 13:20:00,42.41,42.48,42.41,42.46,13849.0,34.6114,34.6685,34.6114,34.6522,13849.0
2017-09-22 13:30:00,42.47,42.53,42.45,42.52,43583.0,34.6604,34.7094,34.6441,34.7012,43583.0
2017-09-22 13:40:00,42.52,42.53,42.45,42.46,33789.0,34.7012,34.7094,34.6441,34.6522,33789.0
2017-09-22 13:50:00,42.46,42.47,42.43,42.46,29873.0,34.6522,34.6604,34.6277,34.6522,29873.0
2017-09-22 14:00:00,42.46,42.48,42.45,42.46,19777.0,34.6522,34.6685,34.6441,34.6522,19777.0
2017-09-22 14:10:00,42.45,42.46,42.43,42.44,13010.0,34.6441,34.6522,34.6277,34.6359,13010.0
2017-09-22 14:20:00,42.44,42.5,42.44,42.5,21878.0,34.6359,34.6849,34.6359,34.6849,21878.0
2017-09-22 14:30:00,42.5,42.55,42.5,42.52,42857.0,34.6849,34.7257,34.6849,34.7012,42857.0
2017-09-22 14:40:00,42.51,42.55,42.5,42.55,35281.0,34.693,34.7257,34.6849,34.7257,35281.0
2017-09-22 14:50:00,42.54,42.58,42.51,42.57,33470.0,34.7175,34.7502,34.693,34.742,33470.0
2017-09-22 15:00:00,42.57,42.59,42.49,42.49,49816.0,34.742,34.7583,34.6767,34.6767,49816.0
2017-09-22 15:10:00,42.5,42.52,42.46,42.52,31354.0,34.6849,34.7012,34.6522,34.7012,31354.0
2017-09-22 15:20:00,42.52,42.53,42.48,42.51,20398.0,34.7012,34.7094,34.6685,34.693,20398.0
2017-09-22 15:30:00,42.51,42.54,42.5,42.54,37834.0,34.693,34.7175,34.6849,34.7175,37834.0
2017-09-22 15:40:00,42.54,42.58,42.53,42.55,64387.0,34.7175,34.7502,34.7094,34.7257,64387.0
2017-09-22 15:50:00,42.56,42.6,42.55,42.56,166142.0,34.7338,34.7665,34.7257,34.7338,166142.0
2017-09-25 09:30:00,42.17,42.56,42.11,42.56,54262.0,34.4156,34.7338,34.3666,34.7338,54262.0
2017-09-25 09:40:00,42.54,42.77,42.52,42.7,70203.0,34.7175,34.9052,34.7012,34.8481,70203.0
2017-09-25 09:50:00,42.71,42.87,42.7,42.87,55822.0,34.8563,34.9868,34.8481,34.9868,55822.0
2017-09-25 10:00:00,42.89,43.06,42.86,43.05,106324.0,35.0032,35.1419,34.9787,35.1337,106324.0
2017-09-25 10:10:00,43.03,43.08,42.96,43.08,31519.0,35.1174,35.1582,35.0603,35.1582,31519.0
2017-09-25 10:20:00,43.08,43.09,42.86,42.94,42283.0,35.1582,35.1664,34.9787,35.044,42283.0
2017-09-25 10:30:00,42.94,42.95,42.73,42.74,30645.0,35.044,35.0521,34.8726,34.8807,30645.0
2017-09-25 10:40:00,42.73,42.77,42.67,42.73,21826.0,34.8726,34.9052,34.8236,34.8726,21826.0
2017-09-25 10:50:00,42.73,42.73,42.5,42.5,57851.0,34.8726,34.8726,34.6849,34.6849,57851.0
2017-09-25 11:00:00,42.49,42.52,42.38,42.44,36717.0,34.6767,34.7012,34.5869,34.6359,36717.0
2017-09-25 11:10:00,42.43,42.54,42.42,42.42,48240.0,34.6277,34.7175,34.6196,34.6196,48240.0
2017-09-25 11:20:00,42.42,42.48,42.38,42.45,44337.0,34.6196,34.6685,34.5869,34.6441,44337.0
2017-09-25 11:30:00,42.44,42.51,42.43,42.46,39416.0,34.6359,34.693,34.6277,34.6522,39416.0
2017-09-25 11:40:00,42.45,42.48,42.4,42.44,39310.0,34.6441,34.6685,34.6033,34.6359,39310.0
2017-09-25 11:50:00,42.43,42.51,42.4,42.5,165576.0,34.6277,34.693,34.6033,34.6849,165576.0
2017-09-25 12:00:00,42.5,42.5,42.38,42.41,88760.0,34.6849,34.6849,34.5869,34.6114,88760.0
2017-09-25 12:10:00,42.41,42.44,42.34,42.36,66937.0,34.6114,34.6359,34.5543,34.5706,66937.0
2017-09-25 12:20:00,42.37,42.41,42.29,42.39,52245.0,34.5788,34.6114,34.5135,34.5951,52245.0
2017-09-25 12:30:00,42.39,42.44,42.37,42.43,34572.0,34.5951,34.6359,34.5788,34.6277,34572.0
2017-09-25 12:40:00,42.44,42.49,42.43,42.48,19908.0,34.6359,34.6767,34.6277,34.6685,19908.0
2017-09-25 12:50:00,42.49,42.54,42.49,42.5,19881.0,34.6767,34.7175,34.6767,34.6849,19881.0
2017-09-25 13:00:00,42.5,42.5,42.46,42.47,19260.0,34.6849,34.6849,34.6522,34.6604,19260.0
2017-09-25 13:10:00,42.45,42.48,42.42,42.44,15386.0,34.6441,34.6685,34.6196,34.6359,15386.0
2017-09-25 13:20:00,42.43,42.44,42.39,42.41,23995.0,34.6277,34.6359,34.5951,34.6114,23995.0
2017-09-25 13:30:00,42.41,42.47,42.4,42.47,22963.0,34.6114,34.6604,34.6033,34.6604,22963.0
2017-09-25 13:40:00,42.47,42.53,42.46,42.52,19394.0,34.6604,34.7094,34.6522,34.7012,19394.0
2017-09-25 13:50:00,42.52,42.53,42.49,42.52,30074.0,34.7012,34.7094,34.6767,34.7012,30074.0
2017-09-25 14:00:00,42.52,42.59,42.52,42.55,30209.0,34.7012,34.7583,34.7012,34.7257,30209.0
2017-09-25 14:10:00,42.55,42.56,42.53,42.55,21302.0,34.7257,34.7338,34.7094,34.7257,21302.0
2017-09-25 14:20:00,42.55,42.56,42.48,42.52,41304.0,34.7257,34.7338,34.6685,34.7012,41304.0
2017-09-25 14:30:00,42.52,42.56,42.49,42.55,37519.0,34.7012,34.7338,34.6767,34.7257,37519.0
2017-09-25 14:40:00,42.53,42.55,42.49,42.53,25733.0,34.7094,34.7257,34.6767,34.7094,25733.0
2017-09-25 14:50:00,42.53,42.56,42.52,42.52,22177.0,34.7094,34.7338,34.7012,34.7012,22177.0
2017-09-25 15:00:00,42.52,42.59,42.52,42.59,30398.0,34.7012,34.7583,34.7012,34.7583,30398.0
2017-09-25 15:10:00,42.58,42.7,42.57,42.67,114373.0,34.7502,34.8481,34.742,34.8236,114373.0
2017-09-25 15:20:00,42.68,42.71,42.64,42.67,31848.0,34.8318,34.8563,34.7991,34.8236,31848.0
2017-09-25 15:30:00,42.67,42.7,42.64,42.64,48843.0,34.8236,34.8481,34.7991,34.7991,48843.0
2017-09-25 15:40:00,42.64,42.7,42.63,42.69,64083.0,34.7991,34.8481,34.791,34.8399,64083.0
2017-09-25 15:50:00,42.69,42.73,42.63,42.71,243262.0,34.8399,34.8726,34.791,34.8563,243262.0
2017-09-26 09:30:00,43.0,43.15,42.87,42.99,56095.0,35.0929,35.2153,34.9868,35.0848,56095.0
2017-09-26 09:40:00,42.98,43.2,42.98,43.18,55523.0,35.0766,35.2561,35.0766,35.2398,55523.0
2017-09-26 09:50:00,43.18,43.33,43.16,43.32,58648.0,35.2398,35.3622,35.2235,35.3541,58648.0
2017-09-26 10:00:00,43.32,43.33,43.26,43.27,40423.0,35.3541,35.3622,35.3051,35.3133,40423.0
2017-09-26 10:10:00,43.27,43.33,43.24,43.26,35102.0,35.3133,35.3622,35.2888,35.3051,35102.0
2017-09-26 10:20:00,43.26,43.29,43.19,43.2,40008.0,35.3051,35.3296,35.248,35.2561,40008.0
2017-09-26 10:30:00,43.21,43.23,43.14,43.22,98111.0,35.2643,35.2806,35.2072,35.2725,98111.0
2017-09-26 10:40:00,43.21,43.38,43.21,43.34,90216.0,35.2643,35.4031,35.2643,35.3704,90216.0
2017-09-26 10:50:00,43.34,43.34,43.28,43.29,39819.0,35.3704,35.3704,35.3214,35.3296,39819.0
2017-09-26 11:00:00,43.27,43.3,43.22,43.23,49303.0,35.3133,35.3378,35.2725,35.2806,49303.0
2017-09-26 11:10:00,43.23,43.26,43.18,43.23,40376.0,35.2806,35.3051,35.2398,35.2806,40376.0
2017-09-26 11:20:00,43.23,43.24,43.13,43.16,59627.0,35.2806,35.2888,35.199,35.2235,59627.0
2017-09-26 11:30:00,43.16,43.29,43.15,43.29,62775.0,35.2235,35.3296,35.2153,35.3296,62775.0
2017-09-26 11:40:00,43.29,43.32,43.28,43.29,40283.0,35.3296,35.3541,35.3214,35.3296,40283.0
2017-09-26 11:50:00,43.3,43.39,43.29,43.37,43670.0,35.3378,35.4112,35.3296,35.3949,43670.0
2017-09-26 12:00:00,43.37,43.47,43.37,43.44,49328.0,35.3949,35.4765,35.3949,35.452,49328.0
2017-09-26 12:10:00,43.44,43.45,43.39,43.39,25005.0,35.452,35.4602,35.4112,35.4112,25005.0
2017-09-26 12:20:00,43.39,43.45,43.39,43.44,36199.0,35.4112,35.4602,35.4112,35.452,36199.0
2017-09-26 12:30:00,43.45,43.47,43.41,43.44,45817.0,35.4602,35.4765,35.4275,35.452,45817.0
2017-09-26 12:40:00,43.44,43.47,43.44,43.47,40754.0,35.452,35.4765,35.452,35.4765,40754.0
2017-09-26 12:50:00,43.48,43.49,43.46,43.47,20136.0,35.4847,35.4928,35.4683,35.4765,20136.0
2017-09-26 13:00:00,43.47,43.48,43.46,43.47,36834.0,35.4765,35.4847,35.4683,35.4765,36834.0
2017-09-26 13:10:00,43.47,43.52,43.47,43.5,52504.0,35.4765,35.5173,35.4765,35.501,52504.0
2017-09-26 13:20:00,43.5,43.51,43.5,43.51,14464.0,35.501,35.5091,35.501,35.5091,14464.0
2017-09-26 13:30:00,43.5,43.52,43.49,43.52,42613.0,35.501,35.5173,35.4928,35.5173,42613.0
2017-09-26 13:40:00,43.52,43.56,43.51,43.55,30653.0,35.5173,35.55,35.5091,35.5418,30653.0
2017-09-26 13:50:00,43.55,43.57,43.55,43.55,30556.0,35.5418,35.5581,35.5418,35.5418,30556.0
2017-09-26 14:00:00,43.55,43.56,43.53,43.55,30767.0,35.5418,35.55,35.5255,35.5418,30767.0
2017-09-26 14:10:00,43.55,43.56,43.54,43.54,60673.0,35.5418,35.55,35.5336,35.5336,60673.0
2017-09-26 14:20:00,43.55,43.58,43.54,43.58,60623.0,35.5418,35.5663,35.5336,35.5663,60623.0
2017-09-26 14:30:00,43.58,43.58,43.55,43.57,44940.0,35.5663,35.5663,35.5418,35.5581,44940.0
2017-09-26 14:40:00,43.57,43.6,43.56,43.6,51086.0,35.5581,35.5826,35.55,35.5826,51086.0
2017-09-26 14:50:00,43.59,43.63,43.59,43.63,58754.0,35.5744,35.6071,35.5744,35.6071,58754.0
2017-09-26 15:00:00,43.63,43.64,43.62,43.64,55763.0,35.6071,35.6152,35.5989,35.6152,55763.0
2017-09-26 15:10:00,43.63,43.71,43.59,43.7,90069.0,35.6071,35.6724,35.5744,35.6642,90069.0
2017-09-26 15:20:00,43.71,43.71,43.66,43.68,61034.0,35.6724,35.6724,35.6316,35.6479,61034.0
2017-09-26 15:30:00,43.67,43.74,43.6,43.63,116390.0,35.6397,35.6969,35.5826,35.6071,116390.0
2017-09-26 15:40:00,43.64,43.69,43.61,43.68,233409.0,35.6152,35.656,35.5908,35.6479,233409.0
2017-09-26 15:50:00,43.67,43.82,43.58,43.77,719241.0,35.6397,35.7621,35.5663,35.7213,719241.0
2017-09-27 09:30:00,43.93,44.47,43.78,44.18,120250.0,35.8519,36.2926,35.7295,36.0559,120250.0
2017-09-27 09:40:00,44.18,44.21,44.09,44.09,51973.0,36.0559,36.0804,35.9825,35.9825,51973.0
2017-09-27 09:50:00,44.09,44.1,43.84,43.84,62422.0,35.9825,35.9907,35.7785,35.7785,62422.0
2017-09-27 10:00:00,43.83,43.92,43.78,43.81,34448.0,35.7703,35.8438,35.7295,35.754,34448.0
2017-09-27 10:10:00,43.81,43.9,43.8,43.84,37214.0,35.754,35.8274,35.7458,35.7785,37214.0
2017-09-27 10:20:00,43.82,43.89,43.81,43.88,20976.0,35.7621,35.8193,35.754,35.8111,20976.0
2017-09-27 10:30:00,43.89,43.89,43.74,43.82,43634.0,35.8193,35.8193,35.6969,35.7621,43634.0
2017-09-27 10:40:00,43.81,43.84,43.7,43.7,34572.0,35.754,35.7785,35.6642,35.6642,34572.0
2017-09-27 10:50:00,43.71,43.77,43.65,43.67,45727.0,35.6724,35.7213,35.6234,35.6397,45727.0
2017-09-27 11:00:00,43.66,43.72,43.65,43.69,33548.0,35.6316,35.6805,35.6234,35.656,33548.0
2017-09-27 11:10:00,43.69,43.78,43.68,43.74,27391.0,35.656,35.7295,35.6479,35.6969,27391.0
2017-09-27 11:20:00,43.73,43.78,43.7,43.75,30857.0,35.6887,35.7295,35.6642,35.705,30857.0
2017-09-27 11:30:00,43.75,43.78,43.69,43.75,28409.0,35.705,35.7295,35.656,35.705,28409.0
2017-09-27 11:40:00,43.74,43.75,43.62,43.63,35586.0,35.6969,35.705,35.5989,35.6071,35586.0
2017-09-27 11:50:00,43.62,43.66,43.59,43.66,28512.0,35.5989,35.6316,35.5744,35.6316,28512.0
2017-09-27 12:00:00,43.67,43.67,43.57,43.64,29149.0,35.6397,35.6397,35.5581,35.6152,29149.0
2017-09-27 12:10:00,43.64,43.68,43.62,43.63,66684.0,35.6152,35.6479,35.5989,35.6071,66684.0
2017-09-27 12:20:00,43.63,43.63,43.56,43.58,60889.0,35.6071,35.6071,35.55,35.5663,60889.0
2017-09-27 12:30:00,43.59,43.7,43.58,43.69,36638.0,35.5744,35.6642,35.5663,35.656,36638.0
2017-09-27 12:40:00,43.69,43.89,43.69,43.86,53888.0,35.656,35.8193,35.656,35.7948,53888.0
2017-09-27 12:50:00,43.85,43.98,43.82,43.98,35866.0,35.7866,35.8927,35.7621,35.8927,35866.0
2017-09-27 13:00:00,43.98,43.99,43.9,43.91,22503.0,35.8927,35.9009,35.8274,35.8356,22503.0
2017-09-27 13:10:00,43.9,43.94,43.9,43.94,20104.0,35.8274,35.8601,35.8274,35.8601,20104.0
2017-09-27 13:20:00,43.94,44.0,43.92,44.0,20688.0,35.8601,35.909,35.8438,35.909,20688.0
2017-09-27 13:30:00,44.0,44.08,43.98,44.06,45944.0,35.909,35.9743,35.8927,35.958,45944.0
2017-09-27 13:40:00,44.07,44.17,44.06,44.14,33985.0,35.9662,36.0478,35.958,36.0233,33985.0
2017-09-27 13:50:00,44.15,44.2,44.15,44.18,24228.0,36.0315,36.0723,36.0315,36.0559,24228.0
2017-09-27 14:00:00,44.19,44.3,44.17,44.28,49138.0,36.0641,36.1539,36.0478,36.1376,49138.0
2017-09-27 14:10:00,44.28,44.45,44.28,44.42,74693.0,36.1376,36.2763,36.1376,36.2518,74693.0
2017-09-27 14:20:00,44.43,44.45,44.36,44.37,67514.0,36.26,36.2763,36.2028,36.211,67514.0
2017-09-27 14:30:00,44.38,44.4,44.22,44.27,129328.0,36.2192,36.2355,36.0886,36.1294,129328.0
2017-09-27 14:40:00,44.27,44.28,44.22,44.22,25956.0,36.1294,36.1376,36.0886,36.0886,25956.0
2017-09-27 14:50:00,44.23,44.26,44.2,44.24,38657.0,36.0967,36.1212,36.0723,36.1049,38657.0
2017-09-27 15:00:00,44.23,44.4,44.22,44.38,100607.0,36.0967,36.2355,36.0886,36.2192,100607.0
2017-09-27 15:10:00,44.38,44.38,44.3,44.37,51488.0,36.2192,36.2192,36.1539,36.211,51488.0
2017-09-27 15:20:00,44.37,44.38,44.33,44.34,31210.0,36.211,36.2192,36.1784,36.1865,31210.0
2017-09-27 15:30:00,44.34,44.35,44.3,44.32,82964.0,36.1865,36.1947,36.1539,36.1702,82964.0
2017-09-27 15:40:00,44.31,44.32,44.13,44.15,148049.0,36.162,36.1702,36.0151,36.0315,148049.0
2017-09-27 15:50:00,44.11,44.22,44.1,44.17,322695.0,35.9988,36.0886,35.9907,36.0478,322695.0
2017-09-28 09:30:00,43.92,44.03,43.68,43.98,43730.0,35.8438,35.9335,35.6479,35.8927,43730.0
2017-09-28 09:40:00,43.99,44.01,43.84,43.93,59813.0,35.9009,35.9172,35.7785,35.8519,59813.0
2017-09-28 09:50:00,43.93,44.0,43.89,44.0,51860.0,35.8519,35.909,35.8193,35.909,51860.0
2017-09-28 10:00:00,44.0,44.03,43.95,44.02,80809.0,35.909,35.9335,35.8682,35.9254,80809.0
2017-09-28 10:10:00,44.03,44.03,43.92,43.98,21091.0,35.9335,35.9335,35.8438,35.8927,21091.0
2017-09-28 10:20:00,43.98,44.05,43.96,44.03,23496.0,35.8927,35.9498,35.8764,35.9335,23496.0
2017-09-28 10:30:00,44.02,44.02,43.9,43.9,18886.0,35.9254,35.9254,35.8274,35.8274,18886.0
2017-09-28 10:40:00,43.9,43.96,43.81,43.82,22140.0,35.8274,35.8764,35.754,35.7621,22140.0
2017-09-28 10:50:00,43.82,43.84,43.62,43.65,56372.0,35.7621,35.7785,35.5989,35.6234,56372.0
2017-09-28 11:00:00,43.66,43.66,43.62,43.64,25543.0,35.6316,35.6316,35.5989,35.6152,25543.0
2017-09-28 11:10:00,43.65,43.67,43.6,43.64,22068.0,35.6234,35.6397,35.5826,35.6152,22068.0
2017-09-28 11:20:00,43.64,43.7,43.64,43.66,14235.0,35.6152,35.6642,35.6152,35.6316,14235.0
2017-09-28 11:30:00,43.66,43.71,43.66,43.7,14453.0,35.6316,35.6724,35.6316,35.6642,14453.0
2017-09-28 11:40:00,43.7,43.7,43.67,43.69,22444.0,35.6642,35.6642,35.6397,35.656,22444.0
2017-09-28 11:50:00,43.69,43.69,43.6,43.62,23466.0,35.656,35.656,35.5826,35.5989,23466.0
2017-09-28 12:00:00,43.62,43.62,43.52,43.58,46928.0,35.5989,35.5989,35.5173,35.5663,46928.0
2017-09-28 12:10:00,43.59,43.75,43.58,43.68,299912.0,35.5744,35.705,35.5663,35.6479,299912.0
2017-09-28 12:20:00,43.69,43.87,43.68,43.82,44892.0,35.656,35.8029,35.6479,35.7621,44892.0
2017-09-28 12:30:00,43.81,43.82,43.72,43.73,19266.0,35.754,35.7621,35.6805,35.6887,19266.0
2017-09-28 12:40:00,43.73,43.75,43.68,43.7,15566.0,35.6887,35.705,35.6479,35.6642,15566.0
2017-09-28 12:50:00,43.7,43.74,43.69,43.73,11959.0,35.6642,35.6969,35.656,35.6887,11959.0
2017-09-28 13:00:00,43.72,43.75,43.7,43.72,15818.0,35.6805,35.705,35.6642,35.6805,15818.0
2017-09-28 13:10:00,43.72,43.73,43.68,43.68,14863.0,35.6805,35.6887,35.6479,35.6479,14863.0
2017-09-28 13:20:00,43.69,43.73,43.69,43.73,14379.0,35.656,35.6887,35.656,35.6887,14379.0
2017-09-28 13:30:00,43.73,43.77,43.73,43.76,18364.0,35.6887,35.7213,35.6887,35.7132,18364.0
2017-09-28 13:40:00,43.76,43.85,43.76,43.84,15092.0,35.7132,35.7866,35.7132,35.7785,15092.0
2017-09-28 13:50:00,43.85,43.85,43.8,43.85,28097.0,35.7866,35.7866,35.7458,35.7866,28097.0
2017-09-28 14:00:00,43.86,43.86,43.81,43.82,16401.0,35.7948,35.7948,35.754,35.7621,16401.0
2017-09-28 14:10:00,43.81,43.88,43.81,43.86,52933.0,35.754,35.8111,35.754,35.7948,52933.0
2017-09-28 14:20:00,43.86,43.98,43.84,43.97,84796.0,35.7948,35.8927,35.7785,35.8846,84796.0
2017-09-28 14:30:00,43.97,43.97,43.86,43.86,35439.0,35.8846,35.8846,35.7948,35.7948,35439.0
2017-09-28 14:40:00,43.87,43.87,43.83,43.85,18100.0,35.8029,35.8029,35.7703,35.7866,18100.0
2017-09-28 14:50:00,43.85,43.87,43.83,43.83,22342.0,35.7866,35.8029,35.7703,35.7703,22342.0
2017-09-28 15:00:00,43.83,43.87,43.82,43.83,21500.0,35.7703,35.8029,35.7621,35.7703,21500.0
2017-09-28 15:10:00,43.83,43.88,43.83,43.83,28755.0,35.7703,35.8111,35.7703,35.7703,28755.0
2017-09-28 15:20:00,43.83,43.84,43.77,43.78,31208.0,35.7703,35.7785,35.7213,35.7295,31208.0
2017-09-28 15:30:00,43.77,43.89,43.77,43.89,70459.0,35.7213,35.8193,35.7213,35.8193,70459.0
2017-09-28 15:40:00,43.88,43.92,43.87,43.87,66031.0,35.8111,35.8438,35.8029,35.8029,66031.0
2017-09-28 15:50:00,43.87,43.88,43.79,43.84,238440.0,35.8029,35.8111,35.7377,35.7785,238440.0
2017-09-29 09:30:00,43.7,43.8,43.55,43.55,43750.0,35.6642,35.7458,35.5418,35.5418,43750.0
2017-09-29 09:40:00,43.56,43.66,43.51,43.54,26553.0,35.55,35.6316,35.5091,35.5336,26553.0
2017-09-29 09:50:00,43.54,43.59,43.47,43.59,34635.0,35.5336,35.5744,35.4765,35.5744,34635.0
2017-09-29 10:00:00,43.6,43.63,43.52,43.58,29772.0,35.5826,35.6071,35.5173,35.5663,29772.0
2017-09-29 10:10:00,43.58,43.59,43.5,43.5,55540.0,35.5663,35.5744,35.501,35.501,55540.0
2017-09-29 10:20:00,43.5,43.53,43.44,43.45,23671.0,35.501,35.5255,35.452,35.4602,23671.0
2017-09-29 10:30:00,43.46,43.5,43.42,43.5,39661.0,35.4683,35.501,35.4357,35.501,39661.0
2017-09-29 10:40:00,43.5,43.5,43.39,43.4,32730.0,35.501,35.501,35.4112,35.4194,32730.0
2017-09-29 10:50:00,43.4,43.5,43.39,43.5,21954.0,35.4194,35.501,35.4112,35.501,21954.0
2017-09-29 11:00:00,43.5,43.55,43.47,43.55,31346.0,35.501,35.5418,35.4765,35.5418,31346.0
2017-09-29 11:10:00,43.55,43.6,43.51,43.54,47902.0,35.5418,35.5826,35.5091,35.5336,47902.0
2017-09-29 11:20:00,43.54,43.64,43.52,43.61,44922.0,35.5336,35.6152,35.5173,35.5908,44922.0
2017-09-29 11:30:00,43.61,43.68,43.6,43.67,39488.0,35.5908,35.6479,35.5826,35.6397,39488.0
2017-09-29 11:40:00,43.67,43.71,43.63,43.7,46668.0,35.6397,35.6724,35.6071,35.6642,46668.0
2017-09-29 11:50:00,43.71,43.79,43.71,43.78,27783.0,35.6724,35.7377,35.6724,35.7295,27783.0
2017-09-29 12:00:00,43.79,43.84,43.76,43.84,37441.0,35.7377,35.7785,35.7132,35.7785,37441.0
2017-09-29 12:10:00,43.85,43.85,43.81,43.84,20578.0,35.7866,35.7866,35.754,35.7785,20578.0
2017-09-29 12:20:00,43.84,43.85,43.82,43.85,19133.0,35.7785,35.7866,35.7621,35.7866,19133.0
2017-09-29 12:30:00,43.85,43.94,43.85,43.92,38857.0,35.7866,35.8601,35.7866,35.8438,38857.0
2017-09-29 12:40:00,43.92,43.93,43.86,43.88,15922.0,35.8438,35.8519,35.7948,35.8111,15922.0
2017-09-29 12:50:00,43.87,43.88,43.84,43.86,18264.0,35.8029,35.8111,35.7785,35.7948,18264.0
2017-09-29 13:00:00,43.86,43.91,43.86,43.87,44217.0,35.7948,35.8356,35.7948,35.8029,44217.0
2017-09-29 13:10:00,43.87,43.88,43.86,43.88,53994.0,35.8029,35.8111,35.7948,35.8111,53994.0
2017-09-29 13:20:00,43.88,43.89,43.84,43.87,90114.0,35.8111,35.8193,35.7785,35.8029,90114.0
2017-09-29 13:30:00,43.87,43.9,43.87,43.89,19471.0,35.8029,35.8274,35.8029,35.8193,19471.0
2017-09-29 13:40:00,43.89,43.9,43.86,43.9,24347.0,35.8193,35.8274,35.7948,35.8274,24347.0
2017-09-29 13:50:00,43.9,43.97,43.89,43.97,29069.0,35.8274,35.8846,35.8193,35.8846,29069.0
2017-09-29 14:00:00,43.97,43.98,43.91,43.93,26382.0,35.8846,35.8927,35.8356,35.8519,26382.0
2017-09-29 14:10:00,43.92,43.92,43.86,43.88,30960.0,35.8438,35.8438,35.7948,35.8111,30960.0
2017-09-29 14:20:00,43.88,43.91,43.85,43.91,21345.0,35.8111,35.8356,35.7866,35.8356,21345.0
2017-09-29 14:30:00,43.92,43.92,43.87,43.89,21700.0,35.8438,35.8438,35.8029,35.8193,21700.0
2017-09-29 14:40:00,43.89,43.91,43.87,43.88,23860.0,35.8193,35.8356,35.8029,35.8111,23860.0
2017-09-29 14:50:00,43.88,43.89,43.87,43.88,20218.0,35.8111,35.8193,35.8029,35.8111,20218.0
2017-09-29 15:00:00,43.88,43.89,43.86,43.87,36372.0,35.8111,35.8193,35.7948,35.8029,36372.0
2017-09-29 15:10:00,43.86,43.87,43.8,43.8,28546.0,35.7948,35.8029,35.7458,35.7458,28546.0
2017-09-29 15:20:00,43.8,43.81,43.72,43.72,29568.0,35.7458,35.754,35.6805,35.6805,29568.0
2017-09-29 15:30:00,43.72,43.76,43.71,43.73,40453.0,35.6805,35.7132,35.6724,35.6887,40453.0
2017-09-29 15:40:00,43.72,43.76,43.72,43.73,57291.0,35.6805,35.7132,35.6805,35.6887,57291.0
2017-09-29 15:50:00,43.73,43.79,43.7,43.77,163295.0,35.6887,35.7377,35.6642,35.7213,163295.0
2017-10-02 09:30:00,43.89,43.89,43.71,43.8,45922.0,35.8193,35.8193,35.6724,35.7458,45922.0
2017-10-02 09:40:00,43.8,43.92,43.74,43.8,276703.0,35.7458,35.8438,35.6969,35.7458,276703.0
2017-10-02 09:50:00,43.79,43.82,43.72,43.8,104546.0,35.7377,35.7621,35.6805,35.7458,104546.0
2017-10-02 10:00:00,43.8,43.8,43.73,43.77,105788.0,35.7458,35.7458,35.6887,35.7213,105788.0
2017-10-02 10:10:00,43.77,43.8,43.71,43.75,303917.0,35.7213,35.7458,35.6724,35.705,303917.0
2017-10-02 10:20:00,43.75,43.83,43.71,43.72,53901.0,35.705,35.7703,35.6724,35.6805,53901.0
2017-10-02 10:30:00,43.72,43.78,43.71,43.78,44755.0,35.6805,35.7295,35.6724,35.7295,44755.0
2017-10-02 10:40:00,43.77,43.86,43.76,43.86,39967.0,35.7213,35.7948,35.7132,35.7948,39967.0
2017-10-02 10:50:00,43.85,43.92,43.83,43.9,91555.0,35.7866,35.8438,35.7703,35.8274,91555.0
2017-10-02 11:00:00,43.9,43.96,43.9,43.92,35328.0,35.8274,35.8764,35.8274,35.8438,35328.0
2017-10-02 11:10:00,43.92,43.93,43.85,43.85,62911.0,35.8438,35.8519,35.7866,35.7866,62911.0
2017-10-02 11:20:00,43.85,43.85,43.82,43.83,37857.0,35.7866,35.7866,35.7621,35.7703,37857.0
2017-10-02 11:30:00,43.83,43.89,43.82,43.89,32148.0,35.7703,35.8193,35.7621,35.8193,32148.0
2017-10-02 11:40:00,43.89,43.89,43.81,43.81,66066.0,35.8193,35.8193,35.754,35.754,66066.0
2017-10-02 11:50:00,43.81,43.86,43.8,43.8,55926.0,35.754,35.7948,35.7458,35.7458,55926.0
2017-10-02 12:00:00,43.8,43.82,43.77,43.79,79764.0,35.7458,35.7621,35.7213,35.7377,79764.0
2017-10-02 12:10:00,43.8,43.8,43.77,43.77,38592.0,35.7458,35.7458,35.7213,35.7213,38592.0
2017-10-02 12:20:00,43.78,43.95,43.77,43.94,35417.0,35.7295,35.8682,35.7213,35.8601,35417.0
2017-10-02 12:30:00,43.95,43.99,43.95,43.97,19100.0,35.8682,35.9009,35.8682,35.8846,19100.0
2017-10-02 12:40:00,43.97,43.99,43.96,43.98,19258.0,35.8846,35.9009,35.8764,35.8927,19258.0
2017-10-02 12:50:00,43.97,44.0,43.96,44.0,19218.0,35.8846,35.909,35.8764,35.909,19218.0
2017-10-02 13:00:00,44.0,44.05,44.0,44.02,31262.0,35.909,35.9498,35.909,35.9254,31262.0
2017-10-02 13:10:00,44.03,44.03,43.97,43.97,13933.0,35.9335,35.9335,35.8846,35.8846,13933.0
2017-10-02 13:20:00,43.98,43.99,43.92,43.95,24008.0,35.8927,35.9009,35.8438,35.8682,24008.0
2017-10-02 13:30:00,43.95,43.95,43.91,43.91,17128.0,35.8682,35.8682,35.8356,35.8356,17128.0
2017-10-02 13:40:00,43.91,43.98,43.91,43.97,22995.0,35.8356,35.8927,35.8356,35.8846,22995.0
2017-10-02 13:50:00,43.97,44.01,43.94,44.01,25977.0,35.8846,35.9172,35.8601,35.9172,25977.0
2017-10-02 14:00:00,44.01,44.05,44.0,44.05,31055.0,35.9172,35.9498,35.909,35.9498,31055.0
2017-10-02 14:10:00,44.05,44.1,44.04,44.05,34746.0,35.9498,35.9907,35.9417,35.9498,34746.0
2017-10-02 14:20:00,44.05,44.05,43.97,44.03,56212.0,35.9498,35.9498,35.8846,35.9335,56212.0
2017-10-02 14:30:00,44.04,44.05,43.95,43.96,157747.0,35.9417,35.9498,35.8682,35.8764,157747.0
2017-10-02 14:40:00,43.96,43.97,43.91,43.91,53348.0,35.8764,35.8846,35.8356,35.8356,53348.0
2017-10-02 14:50:00,43.91,43.92,43.91,43.91,115612.0,35.8356,35.8438,35.8356,35.8356,115612.0
2017-10-02 15:00:00,43.91,43.98,43.91,43.93,78406.0,35.8356,35.8927,35.8356,35.8519,78406.0
2017-10-02 15:10:00,43.93,43.94,43.91,43.93,47277.0,35.8519,35.8601,35.8356,35.8519,47277.0
2017-10-02 15:20:00,43.92,43.95,43.91,43.91,65718.0,35.8438,35.8682,35.8356,35.8356,65718.0
2017-10-02 15:30:00,43.91,43.94,43.88,43.93,58132.0,35.8356,35.8601,35.8111,35.8519,58132.0
2017-10-02 15:40:00,43.93,43.99,43.91,43.99,172084.0,35.8519,35.9009,35.8356,35.9009,172084.0
2017-10-02 15:50:00,43.99,44.09,43.98,44.0,242378.0,35.9009,35.9825,35.8927,35.909,242378.0
2017-10-03 09:30:00,44.07,44.07,43.75,43.8,45506.0,35.9662,35.9662,35.705,35.7458,45506.0
2017-10-03 09:40:00,43.79,43.93,43.79,43.91,74779.0,35.7377,35.8519,35.7377,35.8356,74779.0
2017-10-03 09:50:00,43.91,43.93,43.86,43.88,71544.0,35.8356,35.8519,35.7948,35.8111,71544.0
2017-10-03 10:00:00,43.88,43.89,43.85,43.86,38062.0,35.8111,35.8193,35.7866,35.7948,38062.0
2017-10-03 10:10:00,43.85,43.88,43.85,43.88,63511.0,35.7866,35.8111,35.7866,35.8111,63511.0
2017-10-03 10:20:00,43.87,43.88,43.83,43.83,44345.0,35.8029,35.8111,35.7703,35.7703,44345.0
2017-10-03 10:30:00,43.83,43.87,43.83,43.83,63004.0,35.7703,35.8029,35.7703,35.7703,63004.0
2017-10-03 10:40:00,43.84,43.85,43.82,43.83,43292.0,35.7785,35.7866,35.7621,35.7703,43292.0
2017-10-03 10:50:00,43.83,43.84,43.76,43.77,61237.0,35.7703,35.7785,35.7132,35.7213,61237.0
2017-10-03 11:00:00,43.77,43.83,43.77,43.8,59360.0,35.7213,35.7703,35.7213,35.7458,59360.0
2017-10-03 11:10:00,43.8,43.82,43.79,43.8,70128.0,35.7458,35.7621,35.7377,35.7458,70128.0
2017-10-03 11:20:00,43.79,43.81,43.79,43.8,80698.0,35.7377,35.754,35.7377,35.7458,80698.0
2017-10-03 11:30:00,43.79,43.82,43.79,43.8,25561.0,35.7377,35.7621,35.7377,35.7458,25561.0
2017-10-03 11:40:00,43.8,43.81,43.79,43.79,22983.0,35.7458,35.754,35.7377,35.7377,22983.0
2017-10-03 11:50:00,43.8,43.81,43.79,43.79,21558.0,35.7458,35.754,35.7377,35.7377,21558.0
2017-10-03 12:00:00,43.79,43.82,43.79,43.82,17914.0,35.7377,35.7621,35.7377,35.7621,17914.0
2017-10-03 12:10:00,43.82,43.85,43.81,43.83,18286.0,35.7621,35.7866,35.754,35.7703,18286.0
2017-10-03 12:20:00,43.83,43.85,43.81,43.82,21748.0,35.7703,35.7866,35.754,35.7621,21748.0
2017-10-03 12:30:00,43.82,43.88,43.81,43.86,25274.0,35.7621,35.8111,35.754,35.7948,25274.0
2017-10-03 12:40:00,43.85,43.9,43.85,43.89,28605.0,35.7866,35.8274,35.7866,35.8193,28605.0
2017-10-03 12:50:00,43.89,43.99,43.89,43.98,28868.0,35.8193,35.9009,35.8193,35.8927,28868.0
2017-10-03 13:00:00,43.99,44.52,43.98,44.23,297541.0,35.9009,36.3334,35.8927,36.0967,297541.0
2017-10-03 13:10:00,44.23,44.34,44.18,44.32,55583.0,36.0967,36.1865,36.0559,36.1702,55583.0
2017-10-03 13:20:00,44.32,44.32,44.17,44.25,62914.0,36.1702,36.1702,36.0478,36.1131,62914.0
2017-10-03 13:30:00,44.25,44.26,44.19,44.2,41055.0,36.1131,36.1212,36.0641,36.0723,41055.0
2017-10-03 13:40:00,44.2,44.21,44.13,44.19,31158.0,36.0723,36.0804,36.0151,36.0641,31158.0
2017-10-03 13:50:00,44.2,44.22,44.17,44.2,17275.0,36.0723,36.0886,36.0478,36.0723,17275.0
2017-10-03 14:00:00,44.19,44.22,44.17,44.21,63666.0,36.0641,36.0886,36.0478,36.0804,63666.0
2017-10-03 14:10:00,44.21,44.25,44.2,44.23,32206.0,36.0804,36.1131,36.0723,36.0967,32206.0
2017-10-03 14:20:00,44.23,44.28,44.22,44.27,21546.0,36.0967,36.1376,36.0886,36.1294,21546.0
2017-10-03 14:30:00,44.26,44.3,44.25,44.3,36731.0,36.1212,36.1539,36.1131,36.1539,36731.0
2017-10-03 14:40:00,44.3,44.33,44.28,44.3,43030.0,36.1539,36.1784,36.1376,36.1539,43030.0
2017-10-03 14:50:00,44.29,44.34,44.29,44.3,45946.0,36.1457,36.1865,36.1457,36.1539,45946.0
2017-10-03 15:00:00,44.3,44.31,44.25,44.26,28317.0,36.1539,36.162,36.1131,36.1212,28317.0
2017-10-03 15:10:00,44.26,44.32,44.24,44.27,49277.0,36.1212,36.1702,36.1049,36.1294,49277.0
2017-10-03 15:20:00,44.27,44.32,44.25,44.3,76316.0,36.1294,36.1702,36.1131,36.1539,76316.0
2017-10-03 15:30:00,44.31,44.37,44.3,44.35,102962.0,36.162,36.211,36.1539,36.1947,102962.0
2017-10-03 15:40:00,44.36,44.37,44.34,44.36,221600.0,36.2028,36.211,36.1865,36.2028,221600.0
2017-10-03 15:50:00,44.35,44.41,44.35,44.41,241859.0,36.1947,36.2436,36.1947,36.2436,241859.0
2017-10-04 09:30:00,44.19,44.54,44.19,44.4,67431.0,36.0641,36.3497,36.0641,36.2355,67431.0
2017-10-04 09:40:00,44.41,44.46,44.3,44.32,64880.0,36.2436,36.2845,36.1539,36.1702,64880.0
2017-10-04 09:50:00,44.32,44.4,44.17,44.2,75680.0,36.1702,36.2355,36.0478,36.0723,75680.0
2017-10-04 10:00:00,44.2,44.3,44.19,44.22,56471.0,36.0723,36.1539,36.0641,36.0886,56471.0
2017-10-04 10:10:00,44.22,44.33,44.17,44.29,40320.0,36.0886,36.1784,36.0478,36.1457,40320.0
2017-10-04 10:20:00,44.3,44.34,44.28,44.31,27687.0,36.1539,36.1865,36.1376,36.162,27687.0
2017-10-04 10:30:00,44.31,44.33,44.28,44.31,26930.0,36.162,36.1784,36.1376,36.162,26930.0
2017-10-04 10:40:00,44.29,44.35,44.23,44.25,28501.0,36.1457,36.1947,36.0967,36.1131,28501.0
2017-10-04 10:50:00,44.25,44.31,44.25,44.31,32890.0,36.1131,36.162,36.1131,36.162,32890.0
2017-10-04 11:00:00,44.31,44.41,44.31,44.41,39226.0,36.162,36.2436,36.162,36.2436,39226.0
2017-10-04 11:10:00,44.42,44.43,44.39,44.41,24909.0,36.2518,36.26,36.2273,36.2436,24909.0
2017-10-04 11:20:00,44.41,44.49,44.39,44.49,73787.0,36.2436,36.3089,36.2273,36.3089,73787.0
2017-10-04 11:30:00,44.49,44.5,44.44,44.47,32084.0,36.3089,36.3171,36.2681,36.2926,32084.0
2017-10-04 11:40:00,44.46,44.5,44.46,44.48,24371.0,36.2845,36.3171,36.2845,36.3008,24371.0
2017-10-04 11:50:00,44.48,44.5,44.45,44.48,21615.0,36.3008,36.3171,36.2763,36.3008,21615.0
2017-10-04 12:00:00,44.49,44.49,44.44,44.45,32104.0,36.3089,36.3089,36.2681,36.2763,32104.0
2017-10-04 12:10:00,44.45,44.47,44.36,44.39,152858.0,36.2763,36.2926,36.2028,36.2273,152858.0
2017-10-04 12:20:00,44.4,44.4,44.33,44.35,52781.0,36.2355,36.2355,36.1784,36.1947,52781.0
2017-10-04 12:30:00,44.36,44.4,44.34,44.38,28566.0,36.2028,36.2355,36.1865,36.2192,28566.0
2017-10-04 12:40:00,44.38,44.39,44.34,44.36,62253.0,36.2192,36.2273,36.1865,36.2028,62253.0
2017-10-04 12:50:00,44.36,44.36,44.35,44.35,13997.0,36.2028,36.2028,36.1947,36.1947,13997.0
2017-10-04 13:00:00,44.36,44.42,44.34,44.41,127760.0,36.2028,36.2518,36.1865,36.2436,127760.0
2017-10-04 13:10:00,44.41,44.46,44.38,44.39,31195.0,36.2436,36.2845,36.2192,36.2273,31195.0
2017-10-04 13:20:00,44.39,44.4,44.32,44.34,33048.0,36.2273,36.2355,36.1702,36.1865,33048.0
2017-10-04 13:30:00,44.34,44.38,44.32,44.36,41223.0,36.1865,36.2192,36.1702,36.2028,41223.0
2017-10-04 13:40:00,44.36,44.37,44.34,44.35,69813.0,36.2028,36.211,36.1865,36.1947,69813.0
2017-10-04 13:50:00,44.35,44.35,44.24,44.27,70650.0,36.1947,36.1947,36.1049,36.1294,70650.0
2017-10-04 14:00:00,44.27,44.32,44.27,44.3,53913.0,36.1294,36.1702,36.1294,36.1539,53913.0
2017-10-04 14:10:00,44.3,44.32,44.3,44.32,23581.0,36.1539,36.1702,36.1539,36.1702,23581.0
2017-10-04 14:20:00,44.32,44.32,44.22,44.3,127283.0,36.1702,36.1702,36.0886,36.1539,127283.0
2017-10-04 14:30:00,44.3,44.36,44.29,44.34,242352.0,36.1539,36.2028,36.1457,36.1865,242352.0
2017-10-04 14:40:00,44.34,44.37,44.33,44.34,45999.0,36.1865,36.211,36.1784,36.1865,45999.0
2017-10-04 14:50:00,44.34,44.38,44.33,44.37,51326.0,36.1865,36.2192,36.1784,36.211,51326.0
2017-10-04 15:00:00,44.36,44.38,44.35,44.37,55802.0,36.2028,36.2192,36.1947,36.211,55802.0
2017-10-04 15:10:00,44.37,44.38,44.35,44.37,48686.0,36.211,36.2192,36.1947,36.211,48686.0
2017-10-04 15:20:00,44.38,44.41,44.37,44.38,52305.0,36.2192,36.2436,36.211,36.2192,52305.0
2017-10-04 15:30:00,44.37,44.39,44.36,44.38,47854.0,36.211,36.2273,36.2028,36.2192,47854.0
2017-10-04 15:40:00,44.38,44.39,44.36,44.39,73808.0,36.2192,36.2273,36.2028,36.2273,73808.0
2017-10-04 15:50:00,44.39,44.46,44.37,44.46,374590.0,36.2273,36.2845,36.211,36.2845,374590.0
2017-10-05 09:30:00,44.28,44.38,44.17,44.28,39299.0,36.2998,36.3818,36.2096,36.2998,39299.0
2017-10-05 09:40:00,44.28,44.4,44.28,44.31,33911.0,36.2998,36.3982,36.2998,36.3244,33911.0
2017-10-05 09:50:00,44.3,44.47,44.3,44.46,56406.0,36.3162,36.4555,36.3162,36.4473,56406.0
2017-10-05 10:00:00,44.47,44.48,44.39,44.41,99121.0,36.4555,36.4637,36.39,36.4064,99121.0
2017-10-05 10:10:00,44.41,44.43,44.33,44.41,80386.0,36.4064,36.4228,36.3408,36.4064,80386.0
2017-10-05 10:20:00,44.4,44.4,44.33,44.33,91818.0,36.3982,36.3982,36.3408,36.3408,91818.0
2017-10-05 10:30:00,44.34,44.37,44.33,44.36,66554.0,36.349,36.3736,36.3408,36.3654,66554.0
2017-10-05 10:40:00,44.36,44.38,44.34,44.35,28564.0,36.3654,36.3818,36.349,36.3572,28564.0
2017-10-05 10:50:00,44.36,44.39,44.35,44.36,54988.0,36.3654,36.39,36.3572,36.3654,54988.0
2017-10-05 11:00:00,44.36,44.48,44.36,44.43,71833.0,36.3654,36.4637,36.3654,36.4228,71833.0
2017-10-05 11:10:00,44.43,44.48,44.41,44.46,226626.0,36.4228,36.4637,36.4064,36.4473,226626.0
2017-10-05 11:20:00,44.46,44.46,44.35,44.41,48528.0,36.4473,36.4473,36.3572,36.4064,48528.0
2017-10-05 11:30:00,44.41,44.43,44.39,44.42,30866.0,36.4064,36.4228,36.39,36.4146,30866.0
2017-10-05 11:40:00,44.43,44.44,44.42,44.42,26319.0,36.4228,36.431,36.4146,36.4146,26319.0
2017-10-05 11:50:00,44.42,44.46,44.39,44.42,38599.0,36.4146,36.4473,36.39,36.4146,38599.0
2017-10-05 12:00:00,44.42,44.45,44.39,44.42,33721.0,36.4146,36.4391,36.39,36.4146,33721.0
2017-10-05 12:10:00,44.42,44.46,44.42,44.42,42730.0,36.4146,36.4473,36.4146,36.4146,42730.0
2017-10-05 12:20:00,44.42,44.43,44.38,44.39,36101.0,36.4146,36.4228,36.3818,36.39,36101.0
2017-10-05 12:30:00,44.39,44.4,44.32,44.35,35543.0,36.39,36.3982,36.3326,36.3572,35543.0
2017-10-05 12:40:00,44.35,44.4,44.34,44.39,40077.0,36.3572,36.3982,36.349,36.39,40077.0
2017-10-05 12:50:00,44.4,44.4,44.32,44.33,37488.0,36.3982,36.3982,36.3326,36.3408,37488.0
2017-10-05 13:00:00,44.34,44.39,44.32,44.37,36993.0,36.349,36.39,36.3326,36.3736,36993.0
2017-10-05 13:10:00,44.38,44.42,44.37,44.41,27175.0,36.3818,36.4146,36.3736,36.4064,27175.0
2017-10-05 13:20:00,44.41,44.42,44.4,44.41,16443.0,36.4064,36.4146,36.3982,36.4064,16443.0
2017-10-05 13:30:00,44.41,44.42,44.38,44.41,34494.0,36.4064,36.4146,36.3818,36.4064,34494.0
2017-10-05 13:40:00,44.41,44.44,44.41,44.44,37015.0,36.4064,36.431,36.4064,36.431,37015.0
2017-10-05 13:50:00,44.44,44.49,44.43,44.48,45316.0,36.431,36.4719,36.4228,36.4637,45316.0
2017-10-05 14:00:00,44.49,44.49,44.41,44.41,29609.0,36.4719,36.4719,36.4064,36.4064,29609.0
2017-10-05 14:10:00,44.41,44.42,44.39,44.4,36038.0,36.4064,36.4146,36.39,36.3982,36038.0
2017-10-05 14:20:00,44.4,44.41,44.39,44.4,18869.0,36.3982,36.4064,36.39,36.3982,18869.0
2017-10-05 14:30:00,44.4,44.42,44.39,44.4,35517.0,36.3982,36.4146,36.39,36.3982,35517.0
2017-10-05 14:40:00,44.4,44.47,44.39,44.41,58751.0,36.3982,36.4555,36.39,36.4064,58751.0
2017-10-05 14:50:00,44.41,44.42,44.37,44.39,99403.0,36.4064,36.4146,36.3736,36.39,99403.0
2017-10-05 15:00:00,44.39,44.42,44.39,44.4,34382.0,36.39,36.4146,36.39,36.3982,34382.0
2017-10-05 15:10:00,44.4,44.46,44.4,44.44,42533.0,36.3982,36.4473,36.3982,36.431,42533.0
2017-10-05 15:20:00,44.44,44.45,44.38,44.39,51227.0,36.431,36.4391,36.3818,36.39,51227.0
2017-10-05 15:30:00,44.4,44.42,44.36,44.39,66201.0,36.3982,36.4146,36.3654,36.39,66201.0
2017-10-05 15:40:00,44.39,44.42,44.38,44.4,160943.0,36.39,36.4146,36.3818,36.3982,160943.0
2017-10-05 15:50:00,44.41,44.57,44.39,44.55,331486.0,36.4064,36.5375,36.39,36.5211,331486.0
2017-10-06 09:30:00,44.34,44.34,44.05,44.26,41853.0,36.349,36.349,36.1112,36.2834,41853.0
2017-10-06 09:40:00,44.22,44.44,44.22,44.42,72918.0,36.2506,36.431,36.2506,36.4146,72918.0
2017-10-06 09:50:00,44.4,44.55,44.38,44.51,41577.0,36.3982,36.5211,36.3818,36.4883,41577.0
2017-10-06 10:00:00,44.51,44.58,44.5,44.58,14796.0,36.4883,36.5457,36.4801,36.5457,14796.0
2017-10-06 10:10:00,44.58,44.58,44.47,44.54,13935.0,36.5457,36.5457,36.4555,36.5129,13935.0
2017-10-06 10:20:00,44.54,44.63,44.54,44.57,22415.0,36.5129,36.5867,36.5129,36.5375,22415.0
2017-10-06 10:30:00,44.57,44.6,44.54,44.57,30813.0,36.5375,36.5621,36.5129,36.5375,30813.0
2017-10-06 10:40:00,44.58,44.58,44.52,44.52,12230.0,36.5457,36.5457,36.4965,36.4965,12230.0
2017-10-06 10:50:00,44.49,44.51,44.41,44.44,9110.0,36.4719,36.4883,36.4064,36.431,9110.0
2017-10-06 11:00:00,44.42,44.46,44.42,44.43,11350.0,36.4146,36.4473,36.4146,36.4228,11350.0
2017-10-06 11:10:00,44.44,44.47,44.39,44.39,76100.0,36.431,36.4555,36.39,36.39,76100.0
2017-10-06 11:20:00,44.39,44.41,44.34,44.34,19214.0,36.39,36.4064,36.349,36.349,19214.0
2017-10-06 11:30:00,44.34,44.42,44.34,44.42,109194.0,36.349,36.4146,36.349,36.4146,109194.0
2017-10-06 11:40:00,44.42,44.42,44.31,44.32,8316.0,36.4146,36.4146,36.3244,36.3326,8316.0
2017-10-06 11:50:00,44.31,44.38,44.3,44.36,31080.0,36.3244,36.3818,36.3162,36.3654,31080.0
2017-10-06 12:00:00,44.34,44.37,44.33,44.37,10810.0,36.349,36.3736,36.3408,36.3736,10810.0
2017-10-06 12:10:00,44.36,44.42,44.35,44.42,6422.0,36.3654,36.4146,36.3572,36.4146,6422.0
2017-10-06 12:20:00,44.43,44.51,44.42,44.5,58604.0,36.4228,36.4883,36.4146,36.4801,58604.0
2017-10-06 12:30:00,44.5,44.52,44.46,44.48,13167.0,36.4801,36.4965,36.4473,36.4637,13167.0
2017-10-06 12:40:00,44.48,44.49,44.44,44.48,11432.0,36.4637,36.4719,36.431,36.4637,11432.0
2017-10-06 12:50:00,44.48,44.49,44.43,44.44,6242.0,36.4637,36.4719,36.4228,36.431,6242.0
2017-10-06 13:00:00,44.44,44.45,44.39,44.42,11657.0,36.431,36.4391,36.39,36.4146,11657.0
2017-10-06 13:10:00,44.43,44.47,44.42,44.47,10823.0,36.4228,36.4555,36.4146,36.4555,10823.0
2017-10-06 13:20:00,44.47,44.47,44.4,44.4,13510.0,36.4555,36.4555,36.3982,36.3982,13510.0
2017-10-06 13:30:00,44.4,44.41,44.36,44.38,12147.0,36.3982,36.4064,36.3654,36.3818,12147.0
2017-10-06 13:40:00,44.38,44.42,44.37,44.39,14382.0,36.3818,36.4146,36.3736,36.39,14382.0
2017-10-06 13:50:00,44.39,44.43,44.36,44.37,41400.0,36.39,36.4228,36.3654,36.3736,41400.0
2017-10-06 14:00:00,44.36,44.39,44.35,44.37,27620.0,36.3654,36.39,36.3572,36.3736,27620.0
2017-10-06 14:10:00,44.38,44.4,44.37,44.38,19807.0,36.3818,36.3982,36.3736,36.3818,19807.0
2017-10-06 14:20:00,44.37,44.39,44.34,44.38,28462.0,36.3736,36.39,36.349,36.3818,28462.0
2017-10-06 14:30:00,44.38,44.39,44.35,44.36,24945.0,36.3818,36.39,36.3572,36.3654,24945.0
2017-10-06 14:40:00,44.36,44.41,44.35,44.4,29183.0,36.3654,36.4064,36.3572,36.3982,29183.0
2017-10-06 14:50:00,44.39,44.4,44.36,44.37,32251.0,36.39,36.3982,36.3654,36.3736,32251.0
2017-10-06 15:00:00,44.38,44.39,44.35,44.36,37822.0,36.3818,36.39,36.3572,36.3654,37822.0
2017-10-06 15:10:00,44.37,44.4,44.35,44.39,41692.0,36.3736,36.3982,36.3572,36.39,41692.0
2017-10-06 15:20:00,44.39,44.39,44.33,44.35,146002.0,36.39,36.39,36.3408,36.3572,146002.0
2017-10-06 15:30:00,44.35,44.43,44.34,44.38,47667.0,36.3572,36.4228,36.349,36.3818,47667.0
2017-10-06 15:40:00,44.39,44.39,44.34,44.35,83481.0,36.39,36.39,36.349,36.3572,83481.0
2017-10-06 15:50:00,44.35,44.46,44.34,44.44,200441.0,36.3572,36.4473,36.349,36.431,200441.0
2017-10-09 09:30:00,44.42,44.7,44.33,44.55,249299.0,36.4146,36.6441,36.3408,36.5211,249299.0
2017-10-09 09:40:00,44.56,44.7,44.56,44.57,117463.0,36.5293,36.6441,36.5293,36.5375,117463.0
2017-10-09 09:50:00,44.58,44.79,44.58,44.69,80955.0,36.5457,36.7179,36.5457,36.6359,80955.0
2017-10-09 10:00:00,44.7,44.8,44.68,44.8,14281.0,36.6441,36.7261,36.6277,36.7261,14281.0
2017-10-09 10:10:00,44.8,44.81,44.7,44.72,27514.0,36.7261,36.7343,36.6441,36.6605,27514.0
2017-10-09 10:20:00,44.72,44.77,44.67,44.77,17811.0,36.6605,36.7015,36.6195,36.7015,17811.0
2017-10-09 10:30:00,44.77,44.82,44.62,44.64,41136.0,36.7015,36.7425,36.5785,36.5949,41136.0
2017-10-09 10:40:00,44.65,44.66,44.6,44.62,15041.0,36.6031,36.6113,36.5621,36.5785,15041.0
2017-10-09 10:50:00,44.61,44.66,44.61,44.63,13687.0,36.5703,36.6113,36.5703,36.5867,13687.0
2017-10-09 11:00:00,44.63,44.7,44.63,44.69,11440.0,36.5867,36.6441,36.5867,36.6359,11440.0
2017-10-09 11:10:00,44.7,44.7,44.67,44.68,9009.0,36.6441,36.6441,36.6195,36.6277,9009.0
2017-10-09 11:20:00,44.68,44.7,44.67,44.69,16992.0,36.6277,36.6441,36.6195,36.6359,16992.0
2017-10-09 11:30:00,44.69,44.7,44.68,44.7,15532.0,36.6359,36.6441,36.6277,36.6441,15532.0
2017-10-09 11:40:00,44.7,44.7,44.68,44.69,8322.0,36.6441,36.6441,36.6277,36.6359,8322.0
2017-10-09 11:50:00,44.69,44.7,44.68,44.7,11000.0,36.6359,36.6441,36.6277,36.6441,11000.0
2017-10-09 12:00:00,44.7,44.7,44.62,44.63,13756.0,36.6441,36.6441,36.5785,36.5867,13756.0
2017-10-09 12:10:00,44.62,44.65,44.62,44.62,12938.0,36.5785,36.6031,36.5785,36.5785,12938.0
2017-10-09 12:20:00,44.63,44.64,44.54,44.55,23872.0,36.5867,36.5949,36.5129,36.5211,23872.0
2017-10-09 12:30:00,44.55,44.61,44.55,44.59,11100.0,36.5211,36.5703,36.5211,36.5539,11100.0
2017-10-09 12:40:00,44.59,44.63,44.58,44.61,152553.0,36.5539,36.5867,36.5457,36.5703,152553.0
2017-10-09 12:50:00,44.61,44.62,44.56,44.58,19867.0,36.5703,36.5785,36.5293,36.5457,19867.0
2017-10-09 13:00:00,44.57,44.6,44.56,44.57,13798.0,36.5375,36.5621,36.5293,36.5375,13798.0
2017-10-09 13:10:00,44.57,44.61,44.56,44.57,20695.0,36.5375,36.5703,36.5293,36.5375,20695.0
2017-10-09 13:20:00,44.57,44.62,44.56,44.62,16634.0,36.5375,36.5785,36.5293,36.5785,16634.0
2017-10-09 13:30:00,44.62,44.62,44.57,44.59,17744.0,36.5785,36.5785,36.5375,36.5539,17744.0
2017-10-09 13:40:00,44.58,44.61,44.57,44.58,22887.0,36.5457,36.5703,36.5375,36.5457,22887.0
2017-10-09 13:50:00,44.58,44.59,44.56,44.58,17713.0,36.5457,36.5539,36.5293,36.5457,17713.0
2017-10-09 14:00:00,44.57,44.58,44.53,44.54,14839.0,36.5375,36.5457,36.5047,36.5129,14839.0
2017-10-09 14:10:00,44.54,44.55,44.48,44.5,19918.0,36.5129,36.5211,36.4637,36.4801,19918.0
2017-10-09 14:20:00,44.51,44.51,44.45,44.45,10210.0,36.4883,36.4883,36.4391,36.4391,10210.0
2017-10-09 14:30:00,44.44,44.45,44.38,44.43,21082.0,36.431,36.4391,36.3818,36.4228,21082.0
2017-10-09 14:40:00,44.43,44.48,44.39,44.41,41292.0,36.4228,36.4637,36.39,36.4064,41292.0
2017-10-09 14:50:00,44.41,44.42,44.36,44.37,25782.0,36.4064,36.4146,36.3654,36.3736,25782.0
2017-10-09 15:00:00,44.37,44.37,44.29,44.31,33138.0,36.3736,36.3736,36.308,36.3244,33138.0
2017-10-09 15:10:00,44.31,44.34,44.25,44.34,41871.0,36.3244,36.349,36.2752,36.349,41871.0
2017-10-09 15:20:00,44.34,44.4,44.32,44.34,47974.0,36.349,36.3982,36.3326,36.349,47974.0
2017-10-09 15:30:00,44.34,44.37,44.33,44.34,80449.0,36.349,36.3736,36.3408,36.349,80449.0
2017-10-09 15:40:00,44.35,44.4,44.33,44.34,97562.0,36.3572,36.3982,36.3408,36.349,97562.0
2017-10-09 15:50:00,44.34,44.39,44.3,44.38,223472.0,36.349,36.39,36.3162,36.3818,223472.0
2017-10-10 09:30:00,44.37,44.5,44.14,44.49,52334.0,36.3736,36.4801,36.185,36.4719,52334.0
2017-10-10 09:40:00,44.45,44.52,44.34,44.35,27824.0,36.4391,36.4965,36.349,36.3572,27824.0
2017-10-10 09:50:00,44.35,44.38,44.23,44.37,27595.0,36.3572,36.3818,36.2588,36.3736,27595.0
2017-10-10 10:00:00,44.37,44.4,44.27,44.29,79680.0,36.3736,36.3982,36.2916,36.308,79680.0
2017-10-10 10:10:00,44.29,44.29,44.21,44.23,29362.0,36.308,36.308,36.2424,36.2588,29362.0
2017-10-10 10:20:00,44.22,44.33,44.19,44.28,112630.0,36.2506,36.3408,36.226,36.2998,112630.0
2017-10-10 10:30:00,44.28,44.28,44.22,44.22,21699.0,36.2998,36.2998,36.2506,36.2506,21699.0
2017-10-10 10:40:00,44.22,44.31,44.16,44.17,1002659.0,36.2506,36.3244,36.2014,36.2096,1002659.0
2017-10-10 10:50:00,44.16,44.17,44.11,44.16,65496.0,36.2014,36.2096,36.1604,36.2014,65496.0
2017-10-10 11:00:00,44.16,44.17,44.13,44.16,28077.0,36.2014,36.2096,36.1768,36.2014,28077.0
2017-10-10 11:10:00,44.15,44.16,44.09,44.11,13002.0,36.1932,36.2014,36.144,36.1604,13002.0
2017-10-10 11:20:00,44.11,44.11,44.02,44.03,15082.0,36.1604,36.1604,36.0866,36.0948,15082.0
2017-10-10 11:30:00,44.04,44.06,44.01,44.01,17787.0,36.103,36.1194,36.0784,36.0784,17787.0
2017-10-10 11:40:00,44.02,44.03,43.92,43.93,296237.0,36.0866,36.0948,36.0047,36.0129,296237.0
2017-10-10 11:50:00,43.93,43.93,43.82,43.84,35720.0,36.0129,36.0129,35.9227,35.9391,35720.0
2017-10-10 12:00:00,43.84,43.84,43.79,43.84,56179.0,35.9391,35.9391,35.8981,35.9391,56179.0
2017-10-10 12:10:00,43.84,43.88,43.78,43.78,46027.0,35.9391,35.9719,35.8899,35.8899,46027.0
2017-10-10 12:20:00,43.78,43.78,43.67,43.68,59575.0,35.8899,35.8899,35.7997,35.8079,59575.0
2017-10-10 12:30:00,43.68,43.7,43.63,43.63,50918.0,35.8079,35.8243,35.7669,35.7669,50918.0
2017-10-10 12:40:00,43.63,43.63,43.58,43.61,38490.0,35.7669,35.7669,35.7259,35.7505,38490.0
2017-10-10 12:50:00,43.6,43.67,43.57,43.66,54891.0,35.7423,35.7997,35.7177,35.7915,54891.0
2017-10-10 13:00:00,43.66,43.71,43.66,43.68,43883.0,35.7915,35.8325,35.7915,35.8079,43883.0
2017-10-10 13:10:00,43.68,43.8,43.66,43.78,55351.0,35.8079,35.9063,35.7915,35.8899,55351.0
2017-10-10 13:20:00,43.77,43.77,43.69,43.69,21360.0,35.8817,35.8817,35.8161,35.8161,21360.0
2017-10-10 13:30:00,43.68,43.7,43.63,43.69,34612.0,35.8079,35.8243,35.7669,35.8161,34612.0
2017-10-10 13:40:00,43.69,43.7,43.64,43.66,21167.0,35.8161,35.8243,35.7751,35.7915,21167.0
2017-10-10 13:50:00,43.66,43.75,43.64,43.72,27273.0,35.7915,35.8653,35.7751,35.8407,27273.0
2017-10-10 14:00:00,43.72,43.74,43.66,43.69,35756.0,35.8407,35.8571,35.7915,35.8161,35756.0
2017-10-10 14:10:00,43.69,43.7,43.6,43.6,39768.0,35.8161,35.8243,35.7423,35.7423,39768.0
2017-10-10 14:20:00,43.6,43.67,43.59,43.65,41158.0,35.7423,35.7997,35.7341,35.7833,41158.0
2017-10-10 14:30:00,43.65,43.66,43.6,43.66,39558.0,35.7833,35.7915,35.7423,35.7915,39558.0
2017-10-10 14:40:00,43.65,43.67,43.6,43.66,40948.0,35.7833,35.7997,35.7423,35.7915,40948.0
2017-10-10 14:50:00,43.66,43.7,43.66,43.7,35642.0,35.7915,35.8243,35.7915,35.8243,35642.0
2017-10-10 15:00:00,43.71,43.77,43.68,43.77,40706.0,35.8325,35.8817,35.8079,35.8817,40706.0
2017-10-10 15:10:00,43.77,43.78,43.73,43.75,41881.0,35.8817,35.8899,35.8489,35.8653,41881.0
2017-10-10 15:20:00,43.74,43.76,43.72,43.73,37273.0,35.8571,35.8735,35.8407,35.8489,37273.0
2017-10-10 15:30:00,43.72,43.76,43.7,43.71,61291.0,35.8407,35.8735,35.8243,35.8325,61291.0
2017-10-10 15:40:00,43.71,43.72,43.69,43.71,82620.0,35.8325,35.8407,35.8161,35.8325,82620.0
2017-10-10 15:50:00,43.72,43.72,43.62,43.66,393828.0,35.8407,35.8407,35.7587,35.7915,393828.0
2017-10-11 09:30:00,43.54,43.88,43.29,43.75,76478.0,35.6932,35.9719,35.4882,35.8653,76478.0
2017-10-11 09:40:00,43.75,43.85,43.74,43.79,40724.0,35.8653,35.9473,35.8571,35.8981,40724.0
2017-10-11 09:50:00,43.79,43.92,43.77,43.92,58141.0,35.8981,36.0047,35.8817,36.0047,58141.0
2017-10-11 10:00:00,43.92,43.94,43.83,43.88,50363.0,36.0047,36.0211,35.9309,35.9719,50363.0
2017-10-11 10:10:00,43.88,43.93,43.84,43.86,43330.0,35.9719,36.0129,35.9391,35.9555,43330.0
2017-10-11 10:20:00,43.87,43.93,43.85,43.9,32757.0,35.9637,36.0129,35.9473,35.9883,32757.0
2017-10-11 10:30:00,43.91,43.91,43.82,43.84,22260.0,35.9965,35.9965,35.9227,35.9391,22260.0
2017-10-11 10:40:00,43.84,43.88,43.79,43.81,36711.0,35.9391,35.9719,35.8981,35.9145,36711.0
2017-10-11 10:50:00,43.8,43.8,43.69,43.7,24360.0,35.9063,35.9063,35.8161,35.8243,24360.0
2017-10-11 11:00:00,43.69,43.72,43.61,43.72,25110.0,35.8161,35.8407,35.7505,35.8407,25110.0
2017-10-11 11:10:00,43.71,43.75,43.68,43.7,23446.0,35.8325,35.8653,35.8079,35.8243,23446.0
2017-10-11 11:20:00,43.7,43.7,43.64,43.66,23473.0,35.8243,35.8243,35.7751,35.7915,23473.0
2017-10-11 11:30:00,43.66,43.67,43.61,43.62,19201.0,35.7915,35.7997,35.7505,35.7587,19201.0
2017-10-11 11:40:00,43.61,43.65,43.59,43.65,18710.0,35.7505,35.7833,35.7341,35.7833,18710.0
2017-10-11 11:50:00,43.65,43.7,43.64,43.69,18549.0,35.7833,35.8243,35.7751,35.8161,18549.0
2017-10-11 12:00:00,43.7,43.7,43.62,43.62,13671.0,35.8243,35.8243,35.7587,35.7587,13671.0
2017-10-11 12:10:00,43.62,43.63,43.59,43.62,19610.0,35.7587,35.7669,35.7341,35.7587,19610.0
2017-10-11 12:20:00,43.62,43.63,43.56,43.56,17100.0,35.7587,35.7669,35.7095,35.7095,17100.0
2017-10-11 12:30:00,43.55,43.58,43.53,43.53,18617.0,35.7013,35.7259,35.685,35.685,18617.0
2017-10-11 12:40:00,43.54,43.56,43.52,43.55,16739.0,35.6932,35.7095,35.6768,35.7013,16739.0
2017-10-11 12:50:00,43.55,43.62,43.53,43.62,18939.0,35.7013,35.7587,35.685,35.7587,18939.0
2017-10-11 13:00:00,43.62,43.64,43.6,43.63,12878.0,35.7587,35.7751,35.7423,35.7669,12878.0
2017-10-11 13:10:00,43.62,43.62,43.56,43.57,18626.0,35.7587,35.7587,35.7095,35.7177,18626.0
2017-10-11 13:20:00,43.56,43.6,43.55,43.58,21400.0,35.7095,35.7423,35.7013,35.7259,21400.0
2017-10-11 13:30:00,43.59,43.62,43.59,43.59,18211.0,35.7341,35.7587,35.7341,35.7341,18211.0
2017-10-11 13:40:00,43.58,43.59,43.56,43.58,11092.0,35.7259,35.7341,35.7095,35.7259,11092.0
2017-10-11 13:50:00,43.58,43.6,43.56,43.56,16093.0,35.7259,35.7423,35.7095,35.7095,16093.0
2017-10-11 14:00:00,43.57,43.65,43.55,43.61,27720.0,35.7177,35.7833,35.7013,35.7505,27720.0
2017-10-11 14:10:00,43.6,43.64,43.59,43.61,19044.0,35.7423,35.7751,35.7341,35.7505,19044.0
2017-10-11 14:20:00,43.6,43.6,43.56,43.57,23486.0,35.7423,35.7423,35.7095,35.7177,23486.0
2017-10-11 14:30:00,43.57,43.58,43.54,43.55,15141.0,35.7177,35.7259,35.6932,35.7013,15141.0
2017-10-11 14:40:00,43.55,43.59,43.55,43.57,25143.0,35.7013,35.7341,35.7013,35.7177,25143.0
2017-10-11 14:50:00,43.57,43.58,43.54,43.55,24526.0,35.7177,35.7259,35.6932,35.7013,24526.0
2017-10-11 15:00:00,43.55,43.58,43.55,43.56,19147.0,35.7013,35.7259,35.7013,35.7095,19147.0
2017-10-11 15:10:00,43.56,43.62,43.56,43.57,24213.0,35.7095,35.7587,35.7095,35.7177,24213.0
2017-10-11 15:20:00,43.57,43.58,43.54,43.54,17955.0,35.7177,35.7259,35.6932,35.6932,17955.0
2017-10-11 15:30:00,43.55,43.55,43.51,43.52,34908.0,35.7013,35.7013,35.6686,35.6768,34908.0
2017-10-11 15:40:00,43.51,43.56,43.5,43.55,77117.0,35.6686,35.7095,35.6604,35.7013,77117.0
2017-10-11 15:50:00,43.55,43.56,43.51,43.51,267456.0,35.7013,35.7095,35.6686,35.6686,267456.0
2017-10-12 09:30:00,43.38,43.59,43.2,43.43,29666.0,35.562,35.7341,35.4144,35.603,29666.0
2017-10-12 09:40:00,43.43,43.43,43.32,43.33,78514.0,35.603,35.603,35.5128,35.521,78514.0
2017-10-12 09:50:00,43.34,43.35,43.3,43.32,44780.0,35.5292,35.5374,35.4964,35.5128,44780.0
2017-10-12 10:00:00,43.33,43.34,43.3,43.3,16832.0,35.521,35.5292,35.4964,35.4964,16832.0
2017-10-12 10:10:00,43.3,43.42,43.27,43.4,40616.0,35.4964,35.5948,35.4718,35.5784,40616.0
2017-10-12 10:20:00,43.41,43.41,43.32,43.32,14113.0,35.5866,35.5866,35.5128,35.5128,14113.0
2017-10-12 10:30:00,43.32,43.37,43.3,43.3,31615.0,35.5128,35.5538,35.4964,35.4964,31615.0
2017-10-12 10:40:00,43.3,43.31,43.27,43.28,31045.0,35.4964,35.5046,35.4718,35.48,31045.0
2017-10-12 10:50:00,43.29,43.29,43.27,43.27,14531.0,35.4882,35.4882,35.4718,35.4718,14531.0
2017-10-12 11:00:00,43.28,43.29,43.21,43.21,66262.0,35.48,35.4882,35.4226,35.4226,66262.0
2017-10-12 11:10:00,43.21,43.23,43.18,43.19,60275.0,35.4226,35.439,35.398,35.4062,60275.0
2017-10-12 11:20:00,43.18,43.19,43.13,43.13,40843.0,35.398,35.4062,35.357,35.357,40843.0
2017-10-12 11:30:00,43.14,43.16,43.1,43.1,24348.0,35.3652,35.3816,35.3324,35.3324,24348.0
2017-10-12 11:40:00,43.11,43.14,43.0,43.05,39369.0,35.3406,35.3652,35.2505,35.2915,39369.0
2017-10-12 11:50:00,43.05,43.09,43.03,43.09,14636.0,35.2915,35.3243,35.2751,35.3243,14636.0
2017-10-12 12:00:00,43.09,43.18,43.08,43.09,28340.0,35.3243,35.398,35.3161,35.3243,28340.0
2017-10-12 12:10:00,43.1,43.14,43.09,43.14,23070.0,35.3324,35.3652,35.3243,35.3652,23070.0
2017-10-12 12:20:00,43.14,43.2,43.13,43.17,19117.0,35.3652,35.4144,35.357,35.3898,19117.0
2017-10-12 12:30:00,43.17,43.18,43.1,43.11,16950.0,35.3898,35.398,35.3324,35.3406,16950.0
2017-10-12 12:40:00,43.1,43.12,43.07,43.08,17858.0,35.3324,35.3488,35.3079,35.3161,17858.0
2017-10-12 12:50:00,43.08,43.08,43.01,43.01,38915.0,35.3161,35.3161,35.2587,35.2587,38915.0
2017-10-12 13:00:00,43.02,43.05,43.0,43.03,23339.0,35.2669,35.2915,35.2505,35.2751,23339.0
2017-10-12 13:10:00,43.04,43.04,42.99,43.01,29856.0,35.2833,35.2833,35.2423,35.2587,29856.0
2017-10-12 13:20:00,43.01,43.05,42.99,43.04,24023.0,35.2587,35.2915,35.2423,35.2833,24023.0
2017-10-12 13:30:00,43.04,43.11,43.04,43.11,10846.0,35.2833,35.3406,35.2833,35.3406,10846.0
2017-10-12 13:40:00,43.1,43.16,43.09,43.14,14742.0,35.3324,35.3816,35.3243,35.3652,14742.0
2017-10-12 13:50:00,43.15,43.17,43.08,43.08,31453.0,35.3734,35.3898,35.3161,35.3161,31453.0
2017-10-12 14:00:00,43.09,43.09,43.06,43.06,29235.0,35.3243,35.3243,35.2997,35.2997,29235.0
2017-10-12 14:10:00,43.06,43.3,43.05,43.3,126086.0,35.2997,35.4964,35.2915,35.4964,126086.0
2017-10-12 14:20:00,43.29,43.44,43.27,43.38,169466.0,35.4882,35.6112,35.4718,35.562,169466.0
2017-10-12 14:30:00,43.38,43.49,43.37,43.4,104318.0,35.562,35.6522,35.5538,35.5784,104318.0
2017-10-12 14:40:00,43.4,43.46,43.35,43.39,96127.0,35.5784,35.6276,35.5374,35.5702,96127.0
2017-10-12 14:50:00,43.4,43.4,43.3,43.35,67983.0,35.5784,35.5784,35.4964,35.5374,67983.0
2017-10-12 15:00:00,43.35,43.45,43.35,43.43,47661.0,35.5374,35.6194,35.5374,35.603,47661.0
2017-10-12 15:10:00,43.42,43.52,43.41,43.42,113985.0,35.5948,35.6768,35.5866,35.5948,113985.0
2017-10-12 15:20:00,43.43,43.43,43.38,43.39,46240.0,35.603,35.603,35.562,35.5702,46240.0
2017-10-12 15:30:00,43.39,43.44,43.37,43.4,76621.0,35.5702,35.6112,35.5538,35.5784,76621.0
2017-10-12 15:40:00,43.41,43.48,43.4,43.44,101560.0,35.5866,35.644,35.5784,35.6112,101560.0
2017-10-12 15:50:00,43.43,43.44,43.33,43.43,399045.0,35.603,35.6112,35.521,35.603,399045.0
2017-10-13 09:30:00,43.65,44.05,43.65,44.03,51482.0,35.7833,36.1112,35.7833,36.0948,51482.0
2017-10-13 09:40:00,44.02,44.14,43.89,44.14,38685.0,36.0866,36.185,35.9801,36.185,38685.0
2017-10-13 09:50:00,44.13,44.19,44.04,44.05,43809.0,36.1768,36.226,36.103,36.1112,43809.0
2017-10-13 10:00:00,44.06,44.12,44.04,44.05,29684.0,36.1194,36.1686,36.103,36.1112,29684.0
2017-10-13 10:10:00,44.05,44.22,44.05,44.12,78467.0,36.1112,36.2506,36.1112,36.1686,78467.0
2017-10-13 10:20:00,44.11,44.21,44.07,44.21,24199.0,36.1604,36.2424,36.1276,36.2424,24199.0
2017-10-13 10:30:00,44.21,44.22,44.11,44.16,26780.0,36.2424,36.2506,36.1604,36.2014,26780.0
2017-10-13 10:40:00,44.16,44.16,44.07,44.08,22830.0,36.2014,36.2014,36.1276,36.1358,22830.0
2017-10-13 10:50:00,44.07,44.13,44.04,44.09,24402.0,36.1276,36.1768,36.103,36.144,24402.0
2017-10-13 11:00:00,44.09,44.12,44.03,44.1,25287.0,36.144,36.1686,36.0948,36.1522,25287.0
2017-10-13 11:10:00,44.09,44.13,44.04,44.07,26410.0,36.144,36.1768,36.103,36.1276,26410.0
2017-10-13 11:20:00,44.07,44.09,43.93,43.93,23107.0,36.1276,36.144,36.0129,36.0129,23107.0
2017-10-13 11:30:00,43.94,43.97,43.89,43.94,38683.0,36.0211,36.0457,35.9801,36.0211,38683.0
2017-10-13 11:40:00,43.93,44.01,43.93,43.96,23939.0,36.0129,36.0784,36.0129,36.0375,23939.0
2017-10-13 11:50:00,43.95,43.99,43.91,43.93,21445.0,36.0293,36.0621,35.9965,36.0129,21445.0
2017-10-13 12:00:00,43.94,43.95,43.91,43.92,16701.0,36.0211,36.0293,35.9965,36.0047,16701.0
2017-10-13 12:10:00,43.92,43.94,43.84,43.85,30438.0,36.0047,36.0211,35.9391,35.9473,30438.0
2017-10-13 12:20:00,43.85,43.87,43.83,43.83,32202.0,35.9473,35.9637,35.9309,35.9309,32202.0
2017-10-13 12:30:00,43.83,43.86,43.81,43.83,14483.0,35.9309,35.9555,35.9145,35.9309,14483.0
2017-10-13 12:40:00,43.84,43.86,43.81,43.83,18511.0,35.9391,35.9555,35.9145,35.9309,18511.0
2017-10-13 12:50:00,43.83,43.86,43.78,43.83,31163.0,35.9309,35.9555,35.8899,35.9309,31163.0
2017-10-13 13:00:00,43.83,43.85,43.81,43.83,17731.0,35.9309,35.9473,35.9145,35.9309,17731.0
2017-10-13 13:10:00,43.83,43.84,43.78,43.79,18365.0,35.9309,35.9391,35.8899,35.8981,18365.0
2017-10-13 13:20:00,43.8,43.82,43.77,43.82,15206.0,35.9063,35.9227,35.8817,35.9227,15206.0
2017-10-13 13:30:00,43.81,43.84,43.79,43.83,19944.0,35.9145,35.9391,35.8981,35.9309,19944.0
2017-10-13 13:40:00,43.83,43.83,43.78,43.8,11780.0,35.9309,35.9309,35.8899,35.9063,11780.0
2017-10-13 13:50:00,43.8,43.8,43.77,43.78,12457.0,35.9063,35.9063,35.8817,35.8899,12457.0
2017-10-13 14:00:00,43.77,43.79,43.75,43.77,21230.0,35.8817,35.8981,35.8653,35.8817,21230.0
2017-10-13 14:10:00,43.77,43.79,43.71,43.72,39668.0,35.8817,35.8981,35.8325,35.8407,39668.0
2017-10-13 14:20:00,43.72,43.73,43.65,43.7,55815.0,35.8407,35.8489,35.7833,35.8243,55815.0
2017-10-13 14:30:00,43.7,43.73,43.68,43.7,34980.0,35.8243,35.8489,35.8079,35.8243,34980.0
2017-10-13 14:40:00,43.69,43.77,43.68,43.77,25778.0,35.8161,35.8817,35.8079,35.8817,25778.0
2017-10-13 14:50:00,43.77,43.78,43.74,43.76,30628.0,35.8817,35.8899,35.8571,35.8735,30628.0
2017-10-13 15:00:00,43.77,43.8,43.72,43.74,65453.0,35.8817,35.9063,35.8407,35.8571,65453.0
2017-10-13 15:10:00,43.75,43.75,43.7,43.7,48247.0,35.8653,35.8653,35.8243,35.8243,48247.0
2017-10-13 15:20:00,43.7,43.73,43.67,43.72,29195.0,35.8243,35.8489,35.7997,35.8407,29195.0
2017-10-13 15:30:00,43.72,43.74,43.67,43.73,47441.0,35.8407,35.8571,35.7997,35.8489,47441.0
2017-10-13 15:40:00,43.74,43.74,43.67,43.68,59749.0,35.8571,35.8571,35.7997,35.8079,59749.0
2017-10-13 15:50:00,43.67,43.68,43.61,43.63,189921.0,35.7997,35.8079,35.7505,35.7669,189921.0
2017-10-16 09:30:00,43.83,43.94,43.7,43.77,39403.0,35.9309,36.0211,35.8243,35.8817,39403.0
2017-10-16 09:40:00,43.73,43.85,43.71,43.82,25749.0,35.8489,35.9473,35.8325,35.9227,25749.0
2017-10-16 09:50:00,43.81,43.84,43.78,43.78,42130.0,35.9145,35.9391,35.8899,35.8899,42130.0
2017-10-16 10:00:00,43.79,43.79,43.72,43.74,32356.0,35.8981,35.8981,35.8407,35.8571,32356.0
2017-10-16 10:10:00,43.74,43.77,43.73,43.74,22919.0,35.8571,35.8817,35.8489,35.8571,22919.0
2017-10-16 10:20:00,43.75,43.79,43.72,43.77,21755.0,35.8653,35.8981,35.8407,35.8817,21755.0
2017-10-16 10:30:00,43.78,43.78,43.69,43.73,21425.0,35.8899,35.8899,35.8161,35.8489,21425.0
2017-10-16 10:40:00,43.73,43.73,43.69,43.71,16426.0,35.8489,35.8489,35.8161,35.8325,16426.0
2017-10-16 10:50:00,43.72,43.73,43.69,43.72,22112.0,35.8407,35.8489,35.8161,35.8407,22112.0
2017-10-16 11:00:00,43.73,43.73,43.7,43.71,17955.0,35.8489,35.8489,35.8243,35.8325,17955.0
2017-10-16 11:10:00,43.71,43.72,43.67,43.7,20402.0,35.8325,35.8407,35.7997,35.8243,20402.0
2017-10-16 11:20:00,43.71,43.74,43.71,43.73,20193.0,35.8325,35.8571,35.8325,35.8489,20193.0
2017-10-16 11:30:00,43.73,43.74,43.71,43.73,19491.0,35.8489,35.8571,35.8325,35.8489,19491.0
2017-10-16 11:40:00,43.73,43.74,43.71,43.73,21473.0,35.8489,35.8571,35.8325,35.8489,21473.0
2017-10-16 11:50:00,43.72,43.73,43.7,43.72,15200.0,35.8407,35.8489,35.8243,35.8407,15200.0
2017-10-16 12:00:00,43.72,43.73,43.7,43.71,24684.0,35.8407,35.8489,35.8243,35.8325,24684.0
2017-10-16 12:10:00,43.72,43.73,43.69,43.72,17157.0,35.8407,35.8489,35.8161,35.8407,17157.0
2017-10-16 12:20:00,43.71,43.72,43.68,43.69,13650.0,35.8325,35.8407,35.8079,35.8161,13650.0
2017-10-16 12:30:00,43.69,43.73,43.69,43.72,17254.0,35.8161,35.8489,35.8161,35.8407,17254.0
2017-10-16 12:40:00,43.72,43.72,43.7,43.71,23163.0,35.8407,35.8407,35.8243,35.8325,23163.0
2017-10-16 12:50:00,43.7,43.71,43.67,43.69,24409.0,35.8243,35.8325,35.7997,35.8161,24409.0
2017-10-16 13:00:00,43.69,43.71,43.68,43.69,15308.0,35.8161,35.8325,35.8079,35.8161,15308.0
2017-10-16 13:10:00,43.69,43.71,43.69,43.71,11642.0,35.8161,35.8325,35.8161,35.8325,11642.0
2017-10-16 13:20:00,43.71,43.71,43.69,43.7,16504.0,35.8325,35.8325,35.8161,35.8243,16504.0
2017-10-16 13:30:00,43.69,43.7,43.68,43.7,23271.0,35.8161,35.8243,35.8079,35.8243,23271.0
2017-10-16 13:40:00,43.69,43.71,43.67,43.7,16226.0,35.8161,35.8325,35.7997,35.8243,16226.0
2017-10-16 13:50:00,43.69,43.71,43.68,43.7,29619.0,35.8161,35.8325,35.8079,35.8243,29619.0
2017-10-16 14:00:00,43.69,43.7,43.65,43.69,33785.0,35.8161,35.8243,35.7833,35.8161,33785.0
2017-10-16 14:10:00,43.7,43.7,43.66,43.67,25979.0,35.8243,35.8243,35.7915,35.7997,25979.0
2017-10-16 14:20:00,43.68,43.71,43.67,43.7,26612.0,35.8079,35.8325,35.7997,35.8243,26612.0
2017-10-16 14:30:00,43.7,43.71,43.66,43.69,13384.0,35.8243,35.8325,35.7915,35.8161,13384.0
2017-10-16 14:40:00,43.69,43.71,43.68,43.7,23223.0,35.8161,35.8325,35.8079,35.8243,23223.0
2017-10-16 14:50:00,43.69,43.71,43.68,43.7,86577.0,35.8161,35.8325,35.8079,35.8243,86577.0
2017-10-16 15:00:00,43.7,43.71,43.69,43.7,43450.0,35.8243,35.8325,35.8161,35.8243,43450.0
2017-10-16 15:10:00,43.7,43.72,43.69,43.71,44558.0,35.8243,35.8407,35.8161,35.8325,44558.0
2017-10-16 15:20:00,43.71,43.72,43.69,43.69,29028.0,35.8325,35.8407,35.8161,35.8161,29028.0
2017-10-16 15:30:00,43.68,43.71,43.67,43.69,45453.0,35.8079,35.8325,35.7997,35.8161,45453.0
2017-10-16 15:40:00,43.69,43.74,43.69,43.71,67106.0,35.8161,35.8571,35.8161,35.8325,67106.0
2017-10-16 15:50:00,43.71,43.73,43.71,43.72,146050.0,35.8325,35.8489,35.8325,35.8407,146050.0
2017-10-17 09:30:00,43.29,43.74,43.29,43.69,46864.0,35.4882,35.8571,35.4882,35.8161,46864.0
2017-10-17 09:40:00,43.69,43.77,43.65,43.73,39877.0,35.8161,35.8817,35.7833,35.8489,39877.0
2017-10-17 09:50:00,43.73,43.76,43.69,43.73,36063.0,35.8489,35.8735,35.8161,35.8489,36063.0
2017-10-17 10:00:00,43.72,43.76,43.68,43.72,41608.0,35.8407,35.8735,35.8079,35.8407,41608.0
2017-10-17 10:10:00,43.72,43.73,43.65,43.66,30914.0,35.8407,35.8489,35.7833,35.7915,30914.0
2017-10-17 10:20:00,43.65,43.68,43.63,43.64,23035.0,35.7833,35.8079,35.7669,35.7751,23035.0
2017-10-17 10:30:00,43.63,43.63,43.61,43.62,6327.0,35.7669,35.7669,35.7505,35.7587,6327.0
2017-10-17 10:40:00,43.62,43.62,43.57,43.61,32591.0,35.7587,35.7587,35.7177,35.7505,32591.0
2017-10-17 10:50:00,43.62,43.76,43.62,43.74,27808.0,35.7587,35.8735,35.7587,35.8571,27808.0
2017-10-17 11:00:00,43.74,43.74,43.68,43.69,22562.0,35.8571,35.8571,35.8079,35.8161,22562.0
2017-10-17 11:10:00,43.7,43.76,43.68,43.73,18341.0,35.8243,35.8735,35.8079,35.8489,18341.0
2017-10-17 11:20:00,43.73,43.75,43.66,43.66,19510.0,35.8489,35.8653,35.7915,35.7915,19510.0
2017-10-17 11:30:00,43.65,43.69,43.65,43.67,13004.0,35.7833,35.8161,35.7833,35.7997,13004.0
2017-10-17 11:40:00,43.66,43.7,43.66,43.69,18791.0,35.7915,35.8243,35.7915,35.8161,18791.0
2017-10-17 11:50:00,43.67,43.72,43.66,43.71,14427.0,35.7997,35.8407,35.7915,35.8325,14427.0
2017-10-17 12:00:00,43.71,43.76,43.69,43.69,208352.0,35.8325,35.8735,35.8161,35.8161,208352.0
2017-10-17 12:10:00,43.68,43.76,43.65,43.75,25505.0,35.8079,35.8735,35.7833,35.8653,25505.0
2017-10-17 12:20:00,43.75,43.79,43.68,43.68,49803.0,35.8653,35.8981,35.8079,35.8079,49803.0
2017-10-17 12:30:00,43.69,43.76,43.68,43.75,20107.0,35.8161,35.8735,35.8079,35.8653,20107.0
2017-10-17 12:40:00,43.75,43.79,43.72,43.76,36990.0,35.8653,35.8981,35.8407,35.8735,36990.0
2017-10-17 12:50:00,43.75,43.78,43.72,43.78,28386.0,35.8653,35.8899,35.8407,35.8899,28386.0
2017-10-17 13:00:00,43.78,43.81,43.77,43.79,9842.0,35.8899,35.9145,35.8817,35.8981,9842.0
2017-10-17 13:10:00,43.79,43.82,43.77,43.8,17320.0,35.8981,35.9227,35.8817,35.9063,17320.0
2017-10-17 13:20:00,43.81,43.84,43.78,43.79,64448.0,35.9145,35.9391,35.8899,35.8981,64448.0
2017-10-17 13:30:00,43.79,43.83,43.78,43.82,32651.0,35.8981,35.9309,35.8899,35.9227,32651.0
2017-10-17 13:40:00,43.82,43.83,43.73,43.75,20902.0,35.9227,35.9309,35.8489,35.8653,20902.0
2017-10-17 13:50:00,43.75,43.81,43.74,43.78,11157.0,35.8653,35.9145,35.8571,35.8899,11157.0
2017-10-17 14:00:00,43.78,43.81,43.78,43.8,14325.0,35.8899,35.9145,35.8899,35.9063,14325.0
2017-10-17 14:10:00,43.8,43.89,43.8,43.89,21589.0,35.9063,35.9801,35.9063,35.9801,21589.0
2017-10-17 14:20:00,43.89,43.94,43.86,43.93,19417.0,35.9801,36.0211,35.9555,36.0129,19417.0
2017-10-17 14:30:00,43.92,43.97,43.91,43.96,25022.0,36.0047,36.0457,35.9965,36.0375,25022.0
2017-10-17 14:40:00,43.95,43.98,43.95,43.96,21748.0,36.0293,36.0539,36.0293,36.0375,21748.0
2017-10-17 14:50:00,43.96,44.0,43.94,43.97,35371.0,36.0375,36.0702,36.0211,36.0457,35371.0
2017-10-17 15:00:00,43.97,43.98,43.94,43.96,24604.0,36.0457,36.0539,36.0211,36.0375,24604.0
2017-10-17 15:10:00,43.97,44.01,43.96,44.01,51740.0,36.0457,36.0784,36.0375,36.0784,51740.0
2017-10-17 15:20:00,44.01,44.03,43.98,44.02,29425.0,36.0784,36.0948,36.0539,36.0866,29425.0
2017-10-17 15:30:00,44.02,44.07,44.0,44.07,60624.0,36.0866,36.1276,36.0702,36.1276,60624.0
2017-10-17 15:40:00,44.07,44.11,44.02,44.06,102227.0,36.1276,36.1604,36.0866,36.1194,102227.0
2017-10-17 15:50:00,44.06,44.09,44.05,44.08,138959.0,36.1194,36.144,36.1112,36.1358,138959.0
2017-10-18 09:30:00,44.32,44.44,44.08,44.3,40449.0,36.3326,36.431,36.1358,36.3162,40449.0
2017-10-18 09:40:00,44.29,44.29,44.16,44.16,24117.0,36.308,36.308,36.2014,36.2014,24117.0
2017-10-18 09:50:00,44.16,44.23,44.16,44.2,29656.0,36.2014,36.2588,36.2014,36.2342,29656.0
2017-10-18 10:00:00,44.21,44.25,44.16,44.16,72450.0,36.2424,36.2752,36.2014,36.2014,72450.0
2017-10-18 10:10:00,44.16,44.21,44.13,44.19,24534.0,36.2014,36.2424,36.1768,36.226,24534.0
2017-10-18 10:20:00,44.18,44.22,44.17,44.21,28225.0,36.2178,36.2506,36.2096,36.2424,28225.0
2017-10-18 10:30:00,44.21,44.21,44.16,44.18,28650.0,36.2424,36.2424,36.2014,36.2178,28650.0
2017-10-18 10:40:00,44.2,44.3,44.19,44.29,15820.0,36.2342,36.3162,36.226,36.308,15820.0
2017-10-18 10:50:00,44.28,44.41,44.28,44.37,28418.0,36.2998,36.4064,36.2998,36.3736,28418.0
2017-10-18 11:00:00,44.37,44.44,44.35,44.42,20235.0,36.3736,36.431,36.3572,36.4146,20235.0
2017-10-18 11:10:00,44.42,44.45,44.37,44.41,42761.0,36.4146,36.4391,36.3736,36.4064,42761.0
2017-10-18 11:20:00,44.42,44.42,44.34,44.35,48781.0,36.4146,36.4146,36.349,36.3572,48781.0
2017-10-18 11:30:00,44.34,44.39,44.33,44.34,17288.0,36.349,36.39,36.3408,36.349,17288.0
2017-10-18 11:40:00,44.34,44.46,44.34,44.44,32813.0,36.349,36.4473,36.349,36.431,32813.0
2017-10-18 11:50:00,44.44,44.46,44.4,44.44,18507.0,36.431,36.4473,36.3982,36.431,18507.0
2017-10-18 12:00:00,44.44,44.5,44.43,44.49,25069.0,36.431,36.4801,36.4228,36.4719,25069.0
2017-10-18 12:10:00,44.49,44.51,44.46,44.48,37272.0,36.4719,36.4883,36.4473,36.4637,37272.0
2017-10-18 12:20:00,44.48,44.53,44.46,44.52,33327.0,36.4637,36.5047,36.4473,36.4965,33327.0
2017-10-18 12:30:00,44.52,44.53,44.5,44.5,24549.0,36.4965,36.5047,36.4801,36.4801,24549.0
2017-10-18 12:40:00,44.5,44.53,44.48,44.51,27132.0,36.4801,36.5047,36.4637,36.4883,27132.0
2017-10-18 12:50:00,44.52,44.52,44.44,44.48,51400.0,36.4965,36.4965,36.431,36.4637,51400.0
2017-10-18 13:00:00,44.49,44.51,44.46,44.51,42751.0,36.4719,36.4883,36.4473,36.4883,42751.0
2017-10-18 13:10:00,44.5,44.51,44.42,44.44,29390.0,36.4801,36.4883,36.4146,36.431,29390.0
2017-10-18 13:20:00,44.44,44.51,44.44,44.51,19334.0,36.431,36.4883,36.431,36.4883,19334.0
2017-10-18 13:30:00,44.52,44.53,44.49,44.52,36482.0,36.4965,36.5047,36.4719,36.4965,36482.0
2017-10-18 13:40:00,44.51,44.54,44.5,44.54,41198.0,36.4883,36.5129,36.4801,36.5129,41198.0
2017-10-18 13:50:00,44.54,44.54,44.51,44.52,24359.0,36.5129,36.5129,36.4883,36.4965,24359.0
2017-10-18 14:00:00,44.52,44.54,44.5,44.52,27898.0,36.4965,36.5129,36.4801,36.4965,27898.0
2017-10-18 14:10:00,44.52,44.57,44.51,44.55,25877.0,36.4965,36.5375,36.4883,36.5211,25877.0
2017-10-18 14:20:00,44.55,44.55,44.51,44.53,26179.0,36.5211,36.5211,36.4883,36.5047,26179.0
2017-10-18 14:30:00,44.52,44.54,44.51,44.53,13280.0,36.4965,36.5129,36.4883,36.5047,13280.0
2017-10-18 14:40:00,44.53,44.57,44.53,44.55,41541.0,36.5047,36.5375,36.5047,36.5211,41541.0
2017-10-18 14:50:00,44.55,44.59,44.54,44.57,31054.0,36.5211,36.5539,36.5129,36.5375,31054.0
2017-10-18 15:00:00,44.58,44.64,44.57,44.63,42214.0,36.5457,36.5949,36.5375,36.5867,42214.0
2017-10-18 15:10:00,44.64,44.64,44.6,44.64,145307.0,36.5949,36.5949,36.5621,36.5949,145307.0
2017-10-18 15:20:00,44.64,44.64,44.55,44.62,105101.0,36.5949,36.5949,36.5211,36.5785,105101.0
2017-10-18 15:30:00,44.61,44.62,44.57,44.58,85920.0,36.5703,36.5785,36.5375,36.5457,85920.0
2017-10-18 15:40:00,44.58,44.58,44.51,44.53,82350.0,36.5457,36.5457,36.4883,36.5047,82350.0
2017-10-18 15:50:00,44.53,44.62,44.51,44.62,237204.0,36.5047,36.5785,36.4883,36.5785,237204.0
2017-10-19 09:30:00,44.37,44.37,44.11,44.16,95725.0,36.3736,36.3736,36.1604,36.2014,95725.0
2017-10-19 09:40:00,44.13,44.13,43.92,44.03,40985.0,36.1768,36.1768,36.0047,36.0948,40985.0
2017-10-19 09:50:00,44.03,44.07,43.97,43.98,38879.0,36.0948,36.1276,36.0457,36.0539,38879.0
2017-10-19 10:00:00,43.97,43.98,43.91,43.93,33160.0,36.0457,36.0539,35.9965,36.0129,33160.0
2017-10-19 10:10:00,43.93,44.05,43.92,44.04,28006.0,36.0129,36.1112,36.0047,36.103,28006.0
2017-10-19 10:20:00,44.04,44.14,44.04,44.13,25421.0,36.103,36.185,36.103,36.1768,25421.0
2017-10-19 10:30:00,44.13,44.13,43.99,44.07,30719.0,36.1768,36.1768,36.0621,36.1276,30719.0
2017-10-19 10:40:00,44.08,44.2,44.07,44.2,33663.0,36.1358,36.2342,36.1276,36.2342,33663.0
2017-10-19 10:50:00,44.2,44.31,44.2,44.29,41988.0,36.2342,36.3244,36.2342,36.308,41988.0
2017-10-19 11:00:00,44.29,44.34,44.25,44.27,29104.0,36.308,36.349,36.2752,36.2916,29104.0
2017-10-19 11:10:00,44.27,44.34,44.27,44.32,23571.0,36.2916,36.349,36.2916,36.3326,23571.0
2017-10-19 11:20:00,44.33,44.42,44.33,44.41,40800.0,36.3408,36.4146,36.3408,36.4064,40800.0
2017-10-19 11:30:00,44.4,44.46,44.4,44.45,21757.0,36.3982,36.4473,36.3982,36.4391,21757.0
2017-10-19 11:40:00,44.44,44.51,44.44,44.47,40928.0,36.431,36.4883,36.431,36.4555,40928.0
2017-10-19 11:50:00,44.46,44.46,44.37,44.38,13401.0,36.4473,36.4473,36.3736,36.3818,13401.0
2017-10-19 12:00:00,44.37,44.39,44.35,44.37,18391.0,36.3736,36.39,36.3572,36.3736,18391.0
2017-10-19 12:10:00,44.37,44.42,44.36,44.39,14201.0,36.3736,36.4146,36.3654,36.39,14201.0
2017-10-19 12:20:00,44.38,44.42,44.37,44.4,16134.0,36.3818,36.4146,36.3736,36.3982,16134.0
2017-10-19 12:30:00,44.39,44.4,44.29,44.29,24419.0,36.39,36.3982,36.308,36.308,24419.0
2017-10-19 12:40:00,44.27,44.33,44.25,44.3,18876.0,36.2916,36.3408,36.2752,36.3162,18876.0
2017-10-19 12:50:00,44.31,44.32,44.27,44.27,13861.0,36.3244,36.3326,36.2916,36.2916,13861.0
2017-10-19 13:00:00,44.28,44.36,44.28,44.32,17346.0,36.2998,36.3654,36.2998,36.3326,17346.0
2017-10-19 13:10:00,44.32,44.34,44.29,44.31,20473.0,36.3326,36.349,36.308,36.3244,20473.0
2017-10-19 13:20:00,44.31,44.35,44.3,44.33,14527.0,36.3244,36.3572,36.3162,36.3408,14527.0
2017-10-19 13:30:00,44.33,44.35,44.29,44.35,13032.0,36.3408,36.3572,36.308,36.3572,13032.0
2017-10-19 13:40:00,44.36,44.37,44.34,44.36,17404.0,36.3654,36.3736,36.349,36.3654,17404.0
2017-10-19 13:50:00,44.37,44.38,44.32,44.32,20242.0,36.3736,36.3818,36.3326,36.3326,20242.0
2017-10-19 14:00:00,44.32,44.35,44.32,44.35,25544.0,36.3326,36.3572,36.3326,36.3572,25544.0
2017-10-19 14:10:00,44.35,44.39,44.34,44.36,33711.0,36.3572,36.39,36.349,36.3654,33711.0
2017-10-19 14:20:00,44.35,44.36,44.32,44.35,26177.0,36.3572,36.3654,36.3326,36.3572,26177.0
2017-10-19 14:30:00,44.35,44.42,44.33,44.41,34631.0,36.3572,36.4146,36.3408,36.4064,34631.0
2017-10-19 14:40:00,44.41,44.44,44.37,44.37,50314.0,36.4064,36.431,36.3736,36.3736,50314.0
2017-10-19 14:50:00,44.36,44.38,44.35,44.36,38296.0,36.3654,36.3818,36.3572,36.3654,38296.0
2017-10-19 15:00:00,44.36,44.37,44.28,44.28,56695.0,36.3654,36.3736,36.2998,36.2998,56695.0
2017-10-19 15:10:00,44.29,44.33,44.28,44.32,77566.0,36.308,36.3408,36.2998,36.3326,77566.0
2017-10-19 15:20:00,44.32,44.33,44.29,44.3,58727.0,36.3326,36.3408,36.308,36.3162,58727.0
2017-10-19 15:30:00,44.3,44.31,44.22,44.23,64626.0,36.3162,36.3244,36.2506,36.2588,64626.0
2017-10-19 15:40:00,44.22,44.31,44.19,44.2,172250.0,36.2506,36.3244,36.226,36.2342,172250.0
2017-10-19 15:50:00,44.2,44.26,44.19,44.26,237001.0,36.2342,36.2834,36.226,36.2834,237001.0
2017-10-20 09:30:00,44.57,44.73,44.39,44.7,103333.0,36.5375,36.6687,36.39,36.6441,103333.0
2017-10-20 09:40:00,44.72,44.8,44.69,44.75,43027.0,36.6605,36.7261,36.6359,36.6851,43027.0
2017-10-20 09:50:00,44.75,44.98,44.71,44.96,40751.0,36.6851,36.8736,36.6523,36.8572,40751.0
2017-10-20 10:00:00,44.97,45.03,44.79,44.8,106349.0,36.8654,36.9146,36.7179,36.7261,106349.0
2017-10-20 10:10:00,44.8,44.88,44.72,44.73,44912.0,36.7261,36.7917,36.6605,36.6687,44912.0
2017-10-20 10:20:00,44.73,44.86,44.72,44.82,51218.0,36.6687,36.7753,36.6605,36.7425,51218.0
2017-10-20 10:30:00,44.83,44.84,44.77,44.82,31644.0,36.7507,36.7589,36.7015,36.7425,31644.0
2017-10-20 10:40:00,44.81,44.83,44.78,44.79,27578.0,36.7343,36.7507,36.7097,36.7179,27578.0
2017-10-20 10:50:00,44.8,44.89,44.79,44.81,18648.0,36.7261,36.7999,36.7179,36.7343,18648.0
2017-10-20 11:00:00,44.82,44.94,44.8,44.92,26727.0,36.7425,36.8408,36.7261,36.8244,26727.0
2017-10-20 11:10:00,44.92,44.97,44.89,44.94,29286.0,36.8244,36.8654,36.7999,36.8408,29286.0
2017-10-20 11:20:00,44.94,44.98,44.93,44.95,29798.0,36.8408,36.8736,36.8326,36.849,29798.0
2017-10-20 11:30:00,44.95,45.01,44.94,44.99,36058.0,36.849,36.8982,36.8408,36.8818,36058.0
2017-10-20 11:40:00,44.99,45.0,44.95,44.99,26729.0,36.8818,36.89,36.849,36.8818,26729.0
2017-10-20 11:50:00,44.99,45.01,44.96,44.99,26825.0,36.8818,36.8982,36.8572,36.8818,26825.0
2017-10-20 12:00:00,44.99,45.0,44.95,44.98,35256.0,36.8818,36.89,36.849,36.8736,35256.0
2017-10-20 12:10:00,44.98,45.0,44.94,44.94,22764.0,36.8736,36.89,36.8408,36.8408,22764.0
2017-10-20 12:20:00,44.94,44.96,44.91,44.91,26509.0,36.8408,36.8572,36.8162,36.8162,26509.0
2017-10-20 12:30:00,44.91,44.92,44.86,44.87,22210.0,36.8162,36.8244,36.7753,36.7835,22210.0
2017-10-20 12:40:00,44.87,44.94,44.87,44.92,15504.0,36.7835,36.8408,36.7835,36.8244,15504.0
2017-10-20 12:50:00,44.92,44.93,44.87,44.9,41718.0,36.8244,36.8326,36.7835,36.808,41718.0
2017-10-20 13:00:00,44.89,44.95,44.89,44.93,22441.0,36.7999,36.849,36.7999,36.8326,22441.0
2017-10-20 13:10:00,44.93,45.0,44.9,44.9,41793.0,36.8326,36.89,36.808,36.808,41793.0
2017-10-20 13:20:00,44.91,44.95,44.9,44.92,29366.0,36.8162,36.849,36.808,36.8244,29366.0
2017-10-20 13:30:00,44.93,44.93,44.9,44.93,14476.0,36.8326,36.8326,36.808,36.8326,14476.0
2017-10-20 13:40:00,44.92,44.97,44.91,44.95,29152.0,36.8244,36.8654,36.8162,36.849,29152.0
2017-10-20 13:50:00,44.95,44.96,44.83,44.85,188598.0,36.849,36.8572,36.7507,36.7671,188598.0
2017-10-20 14:00:00,44.86,44.86,44.73,44.74,53581.0,36.7753,36.7753,36.6687,36.6769,53581.0
2017-10-20 14:10:00,44.75,44.77,44.71,44.77,37872.0,36.6851,36.7015,36.6523,36.7015,37872.0
2017-10-20 14:20:00,44.78,44.78,44.71,44.72,84636.0,36.7097,36.7097,36.6523,36.6605,84636.0
2017-10-20 14:30:00,44.71,44.74,44.71,44.73,20890.0,36.6523,36.6769,36.6523,36.6687,20890.0
2017-10-20 14:40:00,44.73,44.74,44.68,44.69,31696.0,36.6687,36.6769,36.6277,36.6359,31696.0
2017-10-20 14:50:00,44.68,44.72,44.65,44.66,33489.0,36.6277,36.6605,36.6031,36.6113,33489.0
2017-10-20 15:00:00,44.66,44.66,44.62,44.65,33317.0,36.6113,36.6113,36.5785,36.6031,33317.0
2017-10-20 15:10:00,44.64,44.69,44.61,44.63,37742.0,36.5949,36.6359,36.5703,36.5867,37742.0
2017-10-20 15:20:00,44.63,44.64,44.52,44.52,42837.0,36.5867,36.5949,36.4965,36.4965,42837.0
2017-10-20 15:30:00,44.53,44.54,44.48,44.5,61155.0,36.5047,36.5129,36.4637,36.4801,61155.0
2017-10-20 15:40:00,44.49,44.54,44.49,44.51,81007.0,36.4719,36.5129,36.4719,36.4883,81007.0
2017-10-20 15:50:00,44.51,44.59,44.5,44.56,253428.0,36.4883,36.5539,36.4801,36.5293,253428.0
2017-10-23 09:30:00,44.92,45.14,44.71,45.01,100511.0,36.8244,37.0048,36.6523,36.8982,100511.0
2017-10-23 09:40:00,45.0,45.0,44.86,44.94,55998.0,36.89,36.89,36.7753,36.8408,55998.0
2017-10-23 09:50:00,44.95,44.96,44.8,44.85,34083.0,36.849,36.8572,36.7261,36.7671,34083.0
2017-10-23 10:00:00,44.84,44.84,44.72,44.76,57636.0,36.7589,36.7589,36.6605,36.6933,57636.0
2017-10-23 10:10:00,44.77,44.87,44.76,44.8,43659.0,36.7015,36.7835,36.6933,36.7261,43659.0
2017-10-23 10:20:00,44.81,44.9,44.79,44.9,37753.0,36.7343,36.808,36.7179,36.808,37753.0
2017-10-23 10:30:00,44.9,44.92,44.86,44.92,139505.0,36.808,36.8244,36.7753,36.8244,139505.0
2017-10-23 10:40:00,44.93,44.97,44.86,44.88,46125.0,36.8326,36.8654,36.7753,36.7917,46125.0
2017-10-23 10:50:00,44.88,44.98,44.86,44.98,39896.0,36.7917,36.8736,36.7753,36.8736,39896.0
2017-10-23 11:00:00,44.98,44.99,44.93,44.93,45978.0,36.8736,36.8818,36.8326,36.8326,45978.0
2017-10-23 11:10:00,44.94,44.96,44.89,44.95,41447.0,36.8408,36.8572,36.7999,36.849,41447.0
2017-10-23 11:20:00,44.95,44.99,44.94,44.95,33324.0,36.849,36.8818,36.8408,36.849,33324.0
2017-10-23 11:30:00,44.95,44.97,44.9,44.91,42743.0,36.849,36.8654,36.808,36.8162,42743.0
2017-10-23 11:40:00,44.91,44.97,44.89,44.97,32776.0,36.8162,36.8654,36.7999,36.8654,32776.0
2017-10-23 11:50:00,44.96,44.98,44.89,44.91,23609.0,36.8572,36.8736,36.7999,36.8162,23609.0
2017-10-23 12:00:00,44.91,44.99,44.91,44.97,22771.0,36.8162,36.8818,36.8162,36.8654,22771.0
2017-10-23 12:10:00,44.98,45.0,44.94,45.0,20391.0,36.8736,36.89,36.8408,36.89,20391.0
2017-10-23 12:20:00,45.0,45.0,44.93,44.94,33054.0,36.89,36.89,36.8326,36.8408,33054.0
2017-10-23 12:30:00,44.94,44.95,44.92,44.95,14157.0,36.8408,36.849,36.8244,36.849,14157.0
2017-10-23 12:40:00,44.94,44.99,44.94,44.97,19804.0,36.8408,36.8818,36.8408,36.8654,19804.0
2017-10-23 12:50:00,44.98,45.0,44.94,44.98,21253.0,36.8736,36.89,36.8408,36.8736,21253.0
2017-10-23 13:00:00,44.98,45.0,44.97,44.98,25954.0,36.8736,36.89,36.8654,36.8736,25954.0
2017-10-23 13:10:00,44.98,44.99,44.97,44.97,19662.0,36.8736,36.8818,36.8654,36.8654,19662.0
2017-10-23 13:20:00,44.98,45.0,44.95,45.0,19557.0,36.8736,36.89,36.849,36.89,19557.0
2017-10-23 13:30:00,44.99,45.0,44.9,44.91,26956.0,36.8818,36.89,36.808,36.8162,26956.0
2017-10-23 13:40:00,44.92,44.96,44.89,44.96,28849.0,36.8244,36.8572,36.7999,36.8572,28849.0
2017-10-23 13:50:00,44.97,44.97,44.93,44.93,40175.0,36.8654,36.8654,36.8326,36.8326,40175.0
2017-10-23 14:00:00,44.94,44.97,44.92,44.94,34862.0,36.8408,36.8654,36.8244,36.8408,34862.0
2017-10-23 14:10:00,44.94,44.94,44.87,44.88,48560.0,36.8408,36.8408,36.7835,36.7917,48560.0
2017-10-23 14:20:00,44.87,44.91,44.87,44.9,35755.0,36.7835,36.8162,36.7835,36.808,35755.0
2017-10-23 14:30:00,44.89,44.91,44.86,44.87,42736.0,36.7999,36.8162,36.7753,36.7835,42736.0
2017-10-23 14:40:00,44.86,44.91,44.85,44.86,59580.0,36.7753,36.8162,36.7671,36.7753,59580.0
2017-10-23 14:50:00,44.87,44.88,44.85,44.85,92943.0,36.7835,36.7917,36.7671,36.7671,92943.0
2017-10-23 15:00:00,44.85,44.86,44.82,44.84,89540.0,36.7671,36.7753,36.7425,36.7589,89540.0
2017-10-23 15:10:00,44.84,44.87,44.83,44.84,48976.0,36.7589,36.7835,36.7507,36.7589,48976.0
2017-10-23 15:20:00,44.84,44.85,44.77,44.79,81253.0,36.7589,36.7671,36.7015,36.7179,81253.0
2017-10-23 15:30:00,44.79,44.81,44.76,44.77,84735.0,36.7179,36.7343,36.6933,36.7015,84735.0
2017-10-23 15:40:00,44.77,44.83,44.73,44.74,94230.0,36.7015,36.7507,36.6687,36.6769,94230.0
2017-10-23 15:50:00,44.74,44.75,44.66,44.74,258955.0,36.6769,36.6851,36.6113,36.6769,258955.0
2017-10-24 09:30:00,44.7,44.88,44.65,44.81,46680.0,36.6441,36.7917,36.6031,36.7343,46680.0
2017-10-24 09:40:00,44.8,44.92,44.76,44.89,36070.0,36.7261,36.8244,36.6933,36.7999,36070.0
2017-10-24 09:50:00,44.9,44.95,44.85,44.87,35916.0,36.808,36.849,36.7671,36.7835,35916.0
2017-10-24 10:00:00,44.87,44.89,44.8,44.89,21418.0,36.7835,36.7999,36.7261,36.7999,21418.0
2017-10-24 10:10:00,44.88,44.94,44.88,44.91,29186.0,36.7917,36.8408,36.7917,36.8162,29186.0
2017-10-24 10:20:00,44.91,44.96,44.89,44.93,33108.0,36.8162,36.8572,36.7999,36.8326,33108.0
2017-10-24 10:30:00,44.92,44.94,44.86,44.91,24977.0,36.8244,36.8408,36.7753,36.8162,24977.0
2017-10-24 10:40:00,44.9,44.92,44.81,44.86,31454.0,36.808,36.8244,36.7343,36.7753,31454.0
2017-10-24 10:50:00,44.87,44.9,44.85,44.86,24007.0,36.7835,36.808,36.7671,36.7753,24007.0
2017-10-24 11:00:00,44.86,44.92,44.86,44.89,25075.0,36.7753,36.8244,36.7753,36.7999,25075.0
2017-10-24 11:10:00,44.89,44.91,44.87,44.88,22440.0,36.7999,36.8162,36.7835,36.7917,22440.0
2017-10-24 11:20:00,44.87,44.93,44.86,44.93,30161.0,36.7835,36.8326,36.7753,36.8326,30161.0
2017-10-24 11:30:00,44.94,44.94,44.88,44.89,14888.0,36.8408,36.8408,36.7917,36.7999,14888.0
2017-10-24 11:40:00,44.87,44.93,44.86,44.89,16175.0,36.7835,36.8326,36.7753,36.7999,16175.0
2017-10-24 11:50:00,44.9,44.94,44.86,44.91,19036.0,36.808,36.8408,36.7753,36.8162,19036.0
2017-10-24 12:00:00,44.91,44.94,44.91,44.92,14520.0,36.8162,36.8408,36.8162,36.8244,14520.0
2017-10-24 12:10:00,44.93,44.95,44.92,44.94,16000.0,36.8326,36.849,36.8244,36.8408,16000.0
2017-10-24 12:20:00,44.94,45.0,44.93,44.99,34097.0,36.8408,36.89,36.8326,36.8818,34097.0
2017-10-24 12:30:00,44.98,45.0,44.92,44.92,14699.0,36.8736,36.89,36.8244,36.8244,14699.0
2017-10-24 12:40:00,44.92,45.03,44.92,45.02,21511.0,36.8244,36.9146,36.8244,36.9064,21511.0
2017-10-24 12:50:00,45.01,45.02,44.94,44.95,15446.0,36.8982,36.9064,36.8408,36.849,15446.0
2017-10-24 13:00:00,44.95,44.98,44.92,44.95,16791.0,36.849,36.8736,36.8244,36.849,16791.0
2017-10-24 13:10:00,44.95,44.97,44.91,44.93,20893.0,36.849,36.8654,36.8162,36.8326,20893.0
2017-10-24 13:20:00,44.93,44.96,44.88,44.88,15040.0,36.8326,36.8572,36.7917,36.7917,15040.0
2017-10-24 13:30:00,44.9,44.95,44.89,44.94,18091.0,36.808,36.849,36.7999,36.8408,18091.0
2017-10-24 13:40:00,44.95,44.96,44.89,44.92,20251.0,36.849,36.8572,36.7999,36.8244,20251.0
2017-10-24 13:50:00,44.92,44.93,44.77,44.81,841037.0,36.8244,36.8326,36.7015,36.7343,841037.0
2017-10-24 14:00:00,44.81,44.82,44.66,44.7,71253.0,36.7343,36.7425,36.6113,36.6441,71253.0
2017-10-24 14:10:00,44.7,44.77,44.65,44.75,40280.0,36.6441,36.7015,36.6031,36.6851,40280.0
2017-10-24 14:20:00,44.75,44.89,44.75,44.88,37484.0,36.6851,36.7999,36.6851,36.7917,37484.0
2017-10-24 14:30:00,44.88,44.9,44.82,44.84,26442.0,36.7917,36.808,36.7425,36.7589,26442.0
2017-10-24 14:40:00,44.83,44.87,44.81,44.84,22728.0,36.7507,36.7835,36.7343,36.7589,22728.0
2017-10-24 14:50:00,44.85,44.85,44.75,44.77,23125.0,36.7671,36.7671,36.6851,36.7015,23125.0
2017-10-24 15:00:00,44.78,44.79,44.7,44.75,30393.0,36.7097,36.7179,36.6441,36.6851,30393.0
2017-10-24 15:10:00,44.75,44.85,44.74,44.84,42993.0,36.6851,36.7671,36.6769,36.7589,42993.0
2017-10-24 15:20:00,44.84,44.86,44.79,44.83,33163.0,36.7589,36.7753,36.7179,36.7507,33163.0
2017-10-24 15:30:00,44.82,44.89,44.82,44.89,45877.0,36.7425,36.7999,36.7425,36.7999,45877.0
2017-10-24 15:40:00,44.88,44.9,44.77,44.78,71551.0,36.7917,36.808,36.7015,36.7097,71551.0
2017-10-24 15:50:00,44.78,44.83,44.78,44.82,255509.0,36.7097,36.7507,36.7097,36.7425,255509.0
2017-10-25 09:30:00,44.66,44.66,44.4,44.45,35631.0,36.6113,36.6113,36.3982,36.4391,35631.0
2017-10-25 09:40:00,44.45,44.63,44.43,44.57,30268.0,36.4391,36.5867,36.4228,36.5375,30268.0
2017-10-25 09:50:00,44.56,44.59,44.45,44.46,276832.0,36.5293,36.5539,36.4391,36.4473,276832.0
2017-10-25 10:00:00,44.47,44.57,44.38,44.38,92277.0,36.4555,36.5375,36.3818,36.3818,92277.0
2017-10-25 10:10:00,44.38,44.42,44.21,44.21,41190.0,36.3818,36.4146,36.2424,36.2424,41190.0
2017-10-25 10:20:00,44.2,44.31,44.19,44.28,33599.0,36.2342,36.3244,36.226,36.2998,33599.0
2017-10-25 10:30:00,44.28,44.28,44.18,44.22,46611.0,36.2998,36.2998,36.2178,36.2506,46611.0
2017-10-25 10:40:00,44.21,44.28,44.16,44.27,71447.0,36.2424,36.2998,36.2014,36.2916,71447.0
2017-10-25 10:50:00,44.26,44.34,44.25,44.3,26817.0,36.2834,36.349,36.2752,36.3162,26817.0
2017-10-25 11:00:00,44.33,44.34,44.18,44.21,56894.0,36.3408,36.349,36.2178,36.2424,56894.0
2017-10-25 11:10:00,44.22,44.24,44.13,44.16,100369.0,36.2506,36.267,36.1768,36.2014,100369.0
2017-10-25 11:20:00,44.16,44.24,44.13,44.21,53370.0,36.2014,36.267,36.1768,36.2424,53370.0
2017-10-25 11:30:00,44.21,44.24,44.16,44.2,50272.0,36.2424,36.267,36.2014,36.2342,50272.0
2017-10-25 11:40:00,44.19,44.19,44.06,44.06,107702.0,36.226,36.226,36.1194,36.1194,107702.0
2017-10-25 11:50:00,44.06,44.08,43.93,43.96,141456.0,36.1194,36.1358,36.0129,36.0375,141456.0
2017-10-25 12:00:00,43.96,44.02,43.94,44.01,45997.0,36.0375,36.0866,36.0211,36.0784,45997.0
2017-10-25 12:10:00,44.01,44.01,43.74,43.8,85816.0,36.0784,36.0784,35.8571,35.9063,85816.0
2017-10-25 12:20:00,43.8,43.83,43.71,43.72,33522.0,35.9063,35.9309,35.8325,35.8407,33522.0
2017-10-25 12:30:00,43.71,43.77,43.67,43.75,42314.0,35.8325,35.8817,35.7997,35.8653,42314.0
2017-10-25 12:40:00,43.76,43.85,43.75,43.76,120507.0,35.8735,35.9473,35.8653,35.8735,120507.0
2017-10-25 12:50:00,43.76,43.82,43.73,43.8,197885.0,35.8735,35.9227,35.8489,35.9063,197885.0
2017-10-25 13:00:00,43.8,43.87,43.71,43.74,69755.0,35.9063,35.9637,35.8325,35.8571,69755.0
2017-10-25 13:10:00,43.75,43.85,43.75,43.82,17986.0,35.8653,35.9473,35.8653,35.9227,17986.0
2017-10-25 13:20:00,43.83,43.83,43.78,43.8,86429.0,35.9309,35.9309,35.8899,35.9063,86429.0
2017-10-25 13:30:00,43.81,43.87,43.8,43.84,60135.0,35.9145,35.9637,35.9063,35.9391,60135.0
2017-10-25 13:40:00,43.85,43.95,43.84,43.95,67690.0,35.9473,36.0293,35.9391,36.0293,67690.0
2017-10-25 13:50:00,43.95,44.08,43.92,43.98,93111.0,36.0293,36.1358,36.0047,36.0539,93111.0
2017-10-25 14:00:00,43.98,44.08,43.98,44.05,74978.0,36.0539,36.1358,36.0539,36.1112,74978.0
2017-10-25 14:10:00,44.06,44.06,43.99,44.0,56901.0,36.1194,36.1194,36.0621,36.0702,56901.0
2017-10-25 14:20:00,44.0,44.06,43.97,44.0,23622.0,36.0702,36.1194,36.0457,36.0702,23622.0
2017-10-25 14:30:00,44.0,44.0,43.92,43.92,18370.0,36.0702,36.0702,36.0047,36.0047,18370.0
2017-10-25 14:40:00,43.92,43.92,43.84,43.88,30126.0,36.0047,36.0047,35.9391,35.9719,30126.0
2017-10-25 14:50:00,43.87,43.89,43.85,43.88,51755.0,35.9637,35.9801,35.9473,35.9719,51755.0
2017-10-25 15:00:00,43.88,43.94,43.84,43.94,21730.0,35.9719,36.0211,35.9391,36.0211,21730.0
2017-10-25 15:10:00,43.92,43.92,43.87,43.88,48709.0,36.0047,36.0047,35.9637,35.9719,48709.0
2017-10-25 15:20:00,43.89,43.9,43.82,43.9,57777.0,35.9801,35.9883,35.9227,35.9883,57777.0
2017-10-25 15:30:00,43.89,43.92,43.79,43.8,128929.0,35.9801,36.0047,35.8981,35.9063,128929.0
2017-10-25 15:40:00,43.8,43.82,43.71,43.73,133003.0,35.9063,35.9227,35.8325,35.8489,133003.0
2017-10-25 15:50:00,43.74,43.75,43.66,43.71,282145.0,35.8571,35.8653,35.7915,35.8325,282145.0
2017-10-26 09:30:00,43.77,44.26,43.77,43.84,59438.0,35.8817,36.2834,35.8817,35.9391,59438.0
2017-10-26 09:40:00,43.84,44.01,43.82,43.95,33062.0,35.9391,36.0784,35.9227,36.0293,33062.0
2017-10-26 09:50:00,43.95,44.02,43.92,44.02,28406.0,36.0293,36.0866,36.0047,36.0866,28406.0
2017-10-26 10:00:00,44.01,44.04,43.96,43.98,23641.0,36.0784,36.103,36.0375,36.0539,23641.0
2017-10-26 10:10:00,43.98,44.05,43.98,44.03,22584.0,36.0539,36.1112,36.0539,36.0948,22584.0
2017-10-26 10:20:00,44.03,44.17,44.03,44.15,44499.0,36.0948,36.2096,36.0948,36.1932,44499.0
2017-10-26 10:30:00,44.15,44.23,44.14,44.21,24802.0,36.1932,36.2588,36.185,36.2424,24802.0
2017-10-26 10:40:00,44.21,44.24,44.2,44.23,32128.0,36.2424,36.267,36.2342,36.2588,32128.0
2017-10-26 10:50:00,44.22,44.35,44.21,44.32,32172.0,36.2506,36.3572,36.2424,36.3326,32172.0
2017-10-26 11:00:00,44.32,44.41,44.3,44.41,53032.0,36.3326,36.4064,36.3162,36.4064,53032.0
2017-10-26 11:10:00,44.42,44.42,44.35,44.38,39411.0,36.4146,36.4146,36.3572,36.3818,39411.0
2017-10-26 11:20:00,44.38,44.49,44.38,44.48,22601.0,36.3818,36.4719,36.3818,36.4637,22601.0
2017-10-26 11:30:00,44.47,44.47,44.35,44.37,16592.0,36.4555,36.4555,36.3572,36.3736,16592.0
2017-10-26 11:40:00,44.37,44.39,44.34,44.36,18340.0,36.3736,36.39,36.349,36.3654,18340.0
2017-10-26 11:50:00,44.36,44.4,44.34,44.37,19528.0,36.3654,36.3982,36.349,36.3736,19528.0
2017-10-26 12:00:00,44.36,44.39,44.36,44.37,12153.0,36.3654,36.39,36.3654,36.3736,12153.0
2017-10-26 12:10:00,44.38,44.45,44.38,44.45,17405.0,36.3818,36.4391,36.3818,36.4391,17405.0
2017-10-26 12:20:00,44.45,44.49,44.45,44.48,18735.0,36.4391,36.4719,36.4391,36.4637,18735.0
2017-10-26 12:30:00,44.47,44.47,44.34,44.36,12400.0,36.4555,36.4555,36.349,36.3654,12400.0
2017-10-26 12:40:00,44.35,44.49,44.34,44.48,28444.0,36.3572,36.4719,36.349,36.4637,28444.0
2017-10-26 12:50:00,44.49,44.5,44.48,44.5,31157.0,36.4719,36.4801,36.4637,36.4801,31157.0
2017-10-26 13:00:00,44.5,44.57,44.48,44.57,52671.0,36.4801,36.5375,36.4637,36.5375,52671.0
2017-10-26 13:10:00,44.57,44.58,44.52,44.57,15800.0,36.5375,36.5457,36.4965,36.5375,15800.0
2017-10-26 13:20:00,44.57,44.58,44.54,44.55,17318.0,36.5375,36.5457,36.5129,36.5211,17318.0
2017-10-26 13:30:00,44.55,44.57,44.53,44.53,11734.0,36.5211,36.5375,36.5047,36.5047,11734.0
2017-10-26 13:40:00,44.54,44.61,44.54,44.57,27830.0,36.5129,36.5703,36.5129,36.5375,27830.0
2017-10-26 13:50:00,44.58,44.58,44.48,44.55,32703.0,36.5457,36.5457,36.4637,36.5211,32703.0
2017-10-26 14:00:00,44.57,44.64,44.55,44.61,21537.0,36.5375,36.5949,36.5211,36.5703,21537.0
2017-10-26 14:10:00,44.62,44.67,44.53,44.58,35411.0,36.5785,36.6195,36.5047,36.5457,35411.0
2017-10-26 14:20:00,44.58,44.62,44.57,44.61,20423.0,36.5457,36.5785,36.5375,36.5703,20423.0
2017-10-26 14:30:00,44.61,44.62,44.55,44.56,15580.0,36.5703,36.5785,36.5211,36.5293,15580.0
2017-10-26 14:40:00,44.57,44.6,44.55,44.59,16598.0,36.5375,36.5621,36.5211,36.5539,16598.0
2017-10-26 14:50:00,44.59,44.68,44.58,44.63,31002.0,36.5539,36.6277,36.5457,36.5867,31002.0
2017-10-26 15:00:00,44.63,44.64,44.54,44.55,29724.0,36.5867,36.5949,36.5129,36.5211,29724.0
2017-10-26 15:10:00,44.55,44.57,44.48,44.48,46999.0,36.5211,36.5375,36.4637,36.4637,46999.0
2017-10-26 15:20:00,44.5,44.53,44.46,44.5,35175.0,36.4801,36.5047,36.4473,36.4801,35175.0
2017-10-26 15:30:00,44.5,44.51,44.45,44.48,40358.0,36.4801,36.4883,36.4391,36.4637,40358.0
2017-10-26 15:40:00,44.48,44.51,44.44,44.44,70767.0,36.4637,36.4883,36.431,36.431,70767.0
2017-10-26 15:50:00,44.44,44.5,44.4,44.42,168120.0,36.431,36.4801,36.3982,36.4146,168120.0
2017-10-27 09:30:00,44.24,44.52,43.88,43.92,52226.0,36.267,36.4965,35.9719,36.0047,52226.0
2017-10-27 09:40:00,43.92,44.14,43.92,43.99,20821.0,36.0047,36.185,36.0047,36.0621,20821.0
2017-10-27 09:50:00,43.98,44.05,43.86,44.0,30379.0,36.0539,36.1112,35.9555,36.0702,30379.0
2017-10-27 10:00:00,44.02,44.12,43.99,44.12,22499.0,36.0866,36.1686,36.0621,36.1686,22499.0
2017-10-27 10:10:00,44.12,44.12,44.01,44.09,24749.0,36.1686,36.1686,36.0784,36.144,24749.0
2017-10-27 10:20:00,44.08,44.14,44.05,44.09,20080.0,36.1358,36.185,36.1112,36.144,20080.0
2017-10-27 10:30:00,44.09,44.15,44.06,44.09,17900.0,36.144,36.1932,36.1194,36.144,17900.0
2017-10-27 10:40:00,44.09,44.11,44.03,44.03,16785.0,36.144,36.1604,36.0948,36.0948,16785.0
2017-10-27 10:50:00,44.03,44.09,44.03,44.08,14200.0,36.0948,36.144,36.0948,36.1358,14200.0
2017-10-27 11:00:00,44.07,44.11,44.04,44.05,16662.0,36.1276,36.1604,36.103,36.1112,16662.0
2017-10-27 11:10:00,44.06,44.08,44.05,44.05,18252.0,36.1194,36.1358,36.1112,36.1112,18252.0
2017-10-27 11:20:00,44.06,44.14,44.05,44.12,15490.0,36.1194,36.185,36.1112,36.1686,15490.0
2017-10-27 11:30:00,44.12,44.14,44.07,44.09,15139.0,36.1686,36.185,36.1276,36.144,15139.0
2017-10-27 11:40:00,44.09,44.11,44.04,44.05,35502.0,36.144,36.1604,36.103,36.1112,35502.0
2017-10-27 11:50:00,44.05,44.09,43.97,44.01,62982.0,36.1112,36.144,36.0457,36.0784,62982.0
2017-10-27 12:00:00,44.02,44.06,43.97,44.04,21316.0,36.0866,36.1194,36.0457,36.103,21316.0
2017-10-27 12:10:00,44.03,44.05,44.0,44.02,17232.0,36.0948,36.1112,36.0702,36.0866,17232.0
2017-10-27 12:20:00,44.02,44.05,44.0,44.02,18177.0,36.0866,36.1112,36.0702,36.0866,18177.0
2017-10-27 12:30:00,44.03,44.1,44.02,44.09,13124.0,36.0948,36.1522,36.0866,36.144,13124.0
2017-10-27 12:40:00,44.09,44.09,44.02,44.02,30842.0,36.144,36.144,36.0866,36.0866,30842.0
2017-10-27 12:50:00,44.04,44.07,44.02,44.06,15647.0,36.103,36.1276,36.0866,36.1194,15647.0
2017-10-27 13:00:00,44.06,44.11,44.05,44.08,16092.0,36.1194,36.1604,36.1112,36.1358,16092.0
2017-10-27 13:10:00,44.07,44.29,44.06,44.25,65884.0,36.1276,36.308,36.1194,36.2752,65884.0
2017-10-27 13:20:00,44.26,44.27,44.03,44.04,39721.0,36.2834,36.2916,36.0948,36.103,39721.0
2017-10-27 13:30:00,44.05,44.08,44.02,44.07,34394.0,36.1112,36.1358,36.0866,36.1276,34394.0
2017-10-27 13:40:00,44.08,44.08,44.02,44.04,17011.0,36.1358,36.1358,36.0866,36.103,17011.0
2017-10-27 13:50:00,44.04,44.06,44.02,44.03,22526.0,36.103,36.1194,36.0866,36.0948,22526.0
2017-10-27 14:00:00,44.02,44.06,43.98,44.05,50389.0,36.0866,36.1194,36.0539,36.1112,50389.0
2017-10-27 14:10:00,44.05,44.06,44.03,44.04,25229.0,36.1112,36.1194,36.0948,36.103,25229.0
2017-10-27 14:20:00,44.04,44.04,43.96,43.96,41787.0,36.103,36.103,36.0375,36.0375,41787.0
2017-10-27 14:30:00,43.95,44.0,43.95,43.98,16985.0,36.0293,36.0702,36.0293,36.0539,16985.0
2017-10-27 14:40:00,43.99,44.01,43.95,43.95,36525.0,36.0621,36.0784,36.0293,36.0293,36525.0
2017-10-27 14:50:00,43.96,43.98,43.94,43.95,23736.0,36.0375,36.0539,36.0211,36.0293,23736.0
2017-10-27 15:00:00,43.96,43.97,43.92,43.94,24337.0,36.0375,36.0457,36.0047,36.0211,24337.0
2017-10-27 15:10:00,43.94,43.95,43.9,43.91,29578.0,36.0211,36.0293,35.9883,35.9965,29578.0
2017-10-27 15:20:00,43.93,43.96,43.91,43.95,39393.0,36.0129,36.0375,35.9965,36.0293,39393.0
2017-10-27 15:30:00,43.95,43.96,43.91,43.94,62769.0,36.0293,36.0375,35.9965,36.0211,62769.0
2017-10-27 15:40:00,43.93,43.96,43.92,43.96,62031.0,36.0129,36.0375,36.0047,36.0375,62031.0
2017-10-27 15:50:00,43.96,44.05,43.95,44.01,153557.0,36.0375,36.1112,36.0293,36.0784,153557.0
2017-10-30 09:30:00,43.5,43.95,43.5,43.83,32546.0,35.6604,36.0293,35.6604,35.9309,32546.0
2017-10-30 09:40:00,43.83,43.84,43.71,43.84,35808.0,35.9309,35.9391,35.8325,35.9391,35808.0
2017-10-30 09:50:00,43.84,43.84,43.72,43.8,31166.0,35.9391,35.9391,35.8407,35.9063,31166.0
2017-10-30 10:00:00,43.8,43.82,43.66,43.69,43581.0,35.9063,35.9227,35.7915,35.8161,43581.0
2017-10-30 10:10:00,43.69,43.71,43.49,43.55,51055.0,35.8161,35.8325,35.6522,35.7013,51055.0
2017-10-30 10:20:00,43.56,43.62,43.56,43.59,27263.0,35.7095,35.7587,35.7095,35.7341,27263.0
2017-10-30 10:30:00,43.59,43.62,43.56,43.57,25065.0,35.7341,35.7587,35.7095,35.7177,25065.0
2017-10-30 10:40:00,43.57,43.57,43.48,43.48,25293.0,35.7177,35.7177,35.644,35.644,25293.0
2017-10-30 10:50:00,43.48,43.52,43.47,43.49,23367.0,35.644,35.6768,35.6358,35.6522,23367.0
2017-10-30 11:00:00,43.5,43.53,43.49,43.51,21533.0,35.6604,35.685,35.6522,35.6686,21533.0
2017-10-30 11:10:00,43.52,43.58,43.51,43.54,25126.0,35.6768,35.7259,35.6686,35.6932,25126.0
2017-10-30 11:20:00,43.54,43.6,43.49,43.5,21166.0,35.6932,35.7423,35.6522,35.6604,21166.0
2017-10-30 11:30:00,43.51,43.53,43.43,43.43,22301.0,35.6686,35.685,35.603,35.603,22301.0
2017-10-30 11:40:00,43.41,43.56,43.4,43.54,27039.0,35.5866,35.7095,35.5784,35.6932,27039.0
2017-10-30 11:50:00,43.55,43.63,43.53,43.58,23900.0,35.7013,35.7669,35.685,35.7259,23900.0
2017-10-30 12:00:00,43.59,43.59,43.51,43.51,29049.0,35.7341,35.7341,35.6686,35.6686,29049.0
2017-10-30 12:10:00,43.51,43.51,43.24,43.3,141472.0,35.6686,35.6686,35.4472,35.4964,141472.0
2017-10-30 12:20:00,43.29,43.46,43.27,43.41,17930.0,35.4882,35.6276,35.4718,35.5866,17930.0
2017-10-30 12:30:00,43.41,43.41,43.36,43.37,14568.0,35.5866,35.5866,35.5456,35.5538,14568.0
2017-10-30 12:40:00,43.37,43.4,43.36,43.37,20065.0,35.5538,35.5784,35.5456,35.5538,20065.0
2017-10-30 12:50:00,43.36,43.37,43.3,43.33,12844.0,35.5456,35.5538,35.4964,35.521,12844.0
2017-10-30 13:00:00,43.33,43.39,43.32,43.37,21788.0,35.521,35.5702,35.5128,35.5538,21788.0
2017-10-30 13:10:00,43.37,43.39,43.34,43.37,26779.0,35.5538,35.5702,35.5292,35.5538,26779.0
2017-10-30 13:20:00,43.36,43.4,43.35,43.35,11513.0,35.5456,35.5784,35.5374,35.5374,11513.0
2017-10-30 13:30:00,43.35,43.36,43.28,43.36,18037.0,35.5374,35.5456,35.48,35.5456,18037.0
2017-10-30 13:40:00,43.36,43.39,43.29,43.39,14094.0,35.5456,35.5702,35.4882,35.5702,14094.0
2017-10-30 13:50:00,43.39,43.42,43.34,43.38,39499.0,35.5702,35.5948,35.5292,35.562,39499.0
2017-10-30 14:00:00,43.37,43.42,43.33,43.41,19652.0,35.5538,35.5948,35.521,35.5866,19652.0
2017-10-30 14:10:00,43.41,43.47,43.38,43.47,51010.0,35.5866,35.6358,35.562,35.6358,51010.0
2017-10-30 14:20:00,43.46,43.47,43.39,43.44,28802.0,35.6276,35.6358,35.5702,35.6112,28802.0
2017-10-30 14:30:00,43.43,43.53,43.42,43.5,33825.0,35.603,35.685,35.5948,35.6604,33825.0
2017-10-30 14:40:00,43.5,43.58,43.5,43.53,44952.0,35.6604,35.7259,35.6604,35.685,44952.0
2017-10-30 14:50:00,43.53,43.57,43.5,43.52,40483.0,35.685,35.7177,35.6604,35.6768,40483.0
2017-10-30 15:00:00,43.52,43.53,43.44,43.49,40373.0,35.6768,35.685,35.6112,35.6522,40373.0
2017-10-30 15:10:00,43.48,43.51,43.46,43.48,33571.0,35.644,35.6686,35.6276,35.644,33571.0
2017-10-30 15:20:00,43.48,43.55,43.46,43.55,71773.0,35.644,35.7013,35.6276,35.7013,71773.0
2017-10-30 15:30:00,43.55,43.55,43.53,43.55,39511.0,35.7013,35.7013,35.685,35.7013,39511.0
2017-10-30 15:40:00,43.55,43.58,43.54,43.55,73304.0,35.7013,35.7259,35.6932,35.7013,73304.0
2017-10-30 15:50:00,43.56,43.58,43.46,43.52,250690.0,35.7095,35.7259,35.6276,35.6768,250690.0
2017-10-31 09:30:00,43.71,43.92,43.56,43.92,38094.0,35.8325,36.0047,35.7095,36.0047,38094.0
2017-10-31 09:40:00,43.92,44.08,43.91,44.06,28848.0,36.0047,36.1358,35.9965,36.1194,28848.0
2017-10-31 09:50:00,44.06,44.24,44.04,44.15,60094.0,36.1194,36.267,36.103,36.1932,60094.0
2017-10-31 10:00:00,44.14,44.21,44.12,44.19,62893.0,36.185,36.2424,36.1686,36.226,62893.0
2017-10-31 10:10:00,44.19,44.2,43.98,43.98,25821.0,36.226,36.2342,36.0539,36.0539,25821.0
2017-10-31 10:20:00,43.98,44.11,43.95,44.09,30849.0,36.0539,36.1604,36.0293,36.144,30849.0
2017-10-31 10:30:00,44.08,44.09,43.97,44.0,18902.0,36.1358,36.144,36.0457,36.0702,18902.0
2017-10-31 10:40:00,44.01,44.02,43.95,44.0,13319.0,36.0784,36.0866,36.0293,36.0702,13319.0
2017-10-31 10:50:00,44.02,44.11,44.01,44.11,18703.0,36.0866,36.1604,36.0784,36.1604,18703.0
2017-10-31 11:00:00,44.12,44.12,44.06,44.1,22477.0,36.1686,36.1686,36.1194,36.1522,22477.0
2017-10-31 11:10:00,44.1,44.2,44.09,44.2,31284.0,36.1522,36.2342,36.144,36.2342,31284.0
2017-10-31 11:20:00,44.2,44.24,44.19,44.23,22198.0,36.2342,36.267,36.226,36.2588,22198.0
2017-10-31 11:30:00,44.23,44.26,44.2,44.25,27471.0,36.2588,36.2834,36.2342,36.2752,27471.0
2017-10-31 11:40:00,44.25,44.3,44.24,44.3,15763.0,36.2752,36.3162,36.267,36.3162,15763.0
2017-10-31 11:50:00,44.3,44.33,44.29,44.32,19342.0,36.3162,36.3408,36.308,36.3326,19342.0
2017-10-31 12:00:00,44.32,44.33,44.27,44.29,23918.0,36.3326,36.3408,36.2916,36.308,23918.0
2017-10-31 12:10:00,44.29,44.29,44.23,44.26,20200.0,36.308,36.308,36.2588,36.2834,20200.0
2017-10-31 12:20:00,44.26,44.29,44.25,44.26,22266.0,36.2834,36.308,36.2752,36.2834,22266.0
2017-10-31 12:30:00,44.26,44.29,44.23,44.28,28342.0,36.2834,36.308,36.2588,36.2998,28342.0
2017-10-31 12:40:00,44.29,44.5,44.28,44.4,63660.0,36.308,36.4801,36.2998,36.3982,63660.0
2017-10-31 12:50:00,44.39,44.4,44.29,44.3,24705.0,36.39,36.3982,36.308,36.3162,24705.0
2017-10-31 13:00:00,44.29,44.34,44.25,44.26,23500.0,36.308,36.349,36.2752,36.2834,23500.0
2017-10-31 13:10:00,44.27,44.57,44.26,44.37,284251.0,36.2916,36.5375,36.2834,36.3736,284251.0
2017-10-31 13:20:00,44.38,44.45,44.25,44.35,75120.0,36.3818,36.4391,36.2752,36.3572,75120.0
2017-10-31 13:30:00,44.35,44.35,44.22,44.22,58556.0,36.3572,36.3572,36.2506,36.2506,58556.0
2017-10-31 13:40:00,44.22,44.27,44.18,44.24,49529.0,36.2506,36.2916,36.2178,36.267,49529.0
2017-10-31 13:50:00,44.25,44.36,44.25,44.32,45387.0,36.2752,36.3654,36.2752,36.3326,45387.0
2017-10-31 14:00:00,44.32,44.42,44.31,44.41,49634.0,36.3326,36.4146,36.3244,36.4064,49634.0
2017-10-31 14:10:00,44.41,44.43,44.35,44.43,28817.0,36.4064,36.4228,36.3572,36.4228,28817.0
2017-10-31 14:20:00,44.43,44.48,44.41,44.44,42772.0,36.4228,36.4637,36.4064,36.431,42772.0
2017-10-31 14:30:00,44.43,44.5,44.42,44.46,39759.0,36.4228,36.4801,36.4146,36.4473,39759.0
2017-10-31 14:40:00,44.46,44.52,44.43,44.47,50407.0,36.4473,36.4965,36.4228,36.4555,50407.0
2017-10-31 14:50:00,44.46,44.5,44.43,44.47,53174.0,36.4473,36.4801,36.4228,36.4555,53174.0
2017-10-31 15:00:00,44.48,44.52,44.39,44.4,60829.0,36.4637,36.4965,36.39,36.3982,60829.0
2017-10-31 15:10:00,44.41,44.49,44.38,44.39,56596.0,36.4064,36.4719,36.3818,36.39,56596.0
2017-10-31 15:20:00,44.39,44.5,44.38,44.45,59807.0,36.39,36.4801,36.3818,36.4391,59807.0
2017-10-31 15:30:00,44.45,44.49,44.4,44.41,93703.0,36.4391,36.4719,36.3982,36.4064,93703.0
2017-10-31 15:40:00,44.42,44.44,44.41,44.44,85233.0,36.4146,36.431,36.4064,36.431,85233.0
2017-10-31 15:50:00,44.43,44.46,44.41,44.42,220923.0,36.4228,36.4473,36.4064,36.4146,220923.0
2017-11-01 09:30:00,44.74,44.86,44.5,44.77,44245.0,36.6769,36.7753,36.4801,36.7015,44245.0
2017-11-01 09:40:00,44.75,44.85,44.69,44.75,28712.0,36.6851,36.7671,36.6359,36.6851,28712.0
2017-11-01 09:50:00,44.76,44.83,44.69,44.75,34758.0,36.6933,36.7507,36.6359,36.6851,34758.0
2017-11-01 10:00:00,44.75,44.83,44.74,44.78,36101.0,36.6851,36.7507,36.6769,36.7097,36101.0
2017-11-01 10:10:00,44.77,44.84,44.75,44.83,30352.0,36.7015,36.7589,36.6851,36.7507,30352.0
2017-11-01 10:20:00,44.8,44.85,44.75,44.77,16244.0,36.7261,36.7671,36.6851,36.7015,16244.0
2017-11-01 10:30:00,44.76,44.81,44.75,44.78,42604.0,36.6933,36.7343,36.6851,36.7097,42604.0
2017-11-01 10:40:00,44.79,44.9,44.75,44.75,52693.0,36.7179,36.808,36.6851,36.6851,52693.0
2017-11-01 10:50:00,44.76,44.83,44.74,44.82,59224.0,36.6933,36.7507,36.6769,36.7425,59224.0
2017-11-01 11:00:00,44.82,44.84,44.6,44.62,50042.0,36.7425,36.7589,36.5621,36.5785,50042.0
2017-11-01 11:10:00,44.62,44.71,44.61,44.7,24106.0,36.5785,36.6523,36.5703,36.6441,24106.0
2017-11-01 11:20:00,44.69,44.75,44.66,44.7,35268.0,36.6359,36.6851,36.6113,36.6441,35268.0
2017-11-01 11:30:00,44.71,44.73,44.54,44.58,89059.0,36.6523,36.6687,36.5129,36.5457,89059.0
2017-11-01 11:40:00,44.57,44.64,44.57,44.61,23090.0,36.5375,36.5949,36.5375,36.5703,23090.0
2017-11-01 11:50:00,44.61,44.65,44.57,44.63,33325.0,36.5703,36.6031,36.5375,36.5867,33325.0
2017-11-01 12:00:00,44.64,44.72,44.61,44.65,27478.0,36.5949,36.6605,36.5703,36.6031,27478.0
2017-11-01 12:10:00,44.66,44.66,44.55,44.59,33857.0,36.6113,36.6113,36.5211,36.5539,33857.0
2017-11-01 12:20:00,44.59,44.6,44.5,44.51,27450.0,36.5539,36.5621,36.4801,36.4883,27450.0
2017-11-01 12:30:00,44.51,44.71,44.5,44.69,29212.0,36.4883,36.6523,36.4801,36.6359,29212.0
2017-11-01 12:40:00,44.69,44.69,44.63,44.64,22465.0,36.6359,36.6359,36.5867,36.5949,22465.0
2017-11-01 12:50:00,44.64,44.65,44.62,44.63,28002.0,36.5949,36.6031,36.5785,36.5867,28002.0
2017-11-01 13:00:00,44.63,44.64,44.42,44.43,29507.0,36.5867,36.5949,36.4146,36.4228,29507.0
2017-11-01 13:10:00,44.44,44.46,44.42,44.43,25749.0,36.431,36.4473,36.4146,36.4228,25749.0
2017-11-01 13:20:00,44.42,44.5,44.4,44.49,16875.0,36.4146,36.4801,36.3982,36.4719,16875.0
2017-11-01 13:30:00,44.49,44.55,44.47,44.55,29087.0,36.4719,36.5211,36.4555,36.5211,29087.0
2017-11-01 13:40:00,44.55,44.56,44.5,44.5,22665.0,36.5211,36.5293,36.4801,36.4801,22665.0
2017-11-01 13:50:00,44.5,44.59,44.49,44.59,38403.0,36.4801,36.5539,36.4719,36.5539,38403.0
2017-11-01 14:00:00,44.61,44.62,44.52,44.54,34594.0,36.5703,36.5785,36.4965,36.5129,34594.0
2017-11-01 14:10:00,44.53,44.63,44.53,44.57,23583.0,36.5047,36.5867,36.5047,36.5375,23583.0
2017-11-01 14:20:00,44.56,44.58,44.51,44.57,42255.0,36.5293,36.5457,36.4883,36.5375,42255.0
2017-11-01 14:30:00,44.57,44.59,44.56,44.58,30407.0,36.5375,36.5539,36.5293,36.5457,30407.0
2017-11-01 14:40:00,44.58,44.6,44.58,44.59,26349.0,36.5457,36.5621,36.5457,36.5539,26349.0
2017-11-01 14:50:00,44.59,44.59,44.51,44.52,35236.0,36.5539,36.5539,36.4883,36.4965,35236.0
2017-11-01 15:00:00,44.52,44.55,44.51,44.53,27816.0,36.4965,36.5211,36.4883,36.5047,27816.0
2017-11-01 15:10:00,44.53,44.55,44.49,44.53,39682.0,36.5047,36.5211,36.4719,36.5047,39682.0
2017-11-01 15:20:00,44.53,44.57,44.52,44.55,37378.0,36.5047,36.5375,36.4965,36.5211,37378.0
2017-11-01 15:30:00,44.55,44.57,44.53,44.54,46265.0,36.5211,36.5375,36.5047,36.5129,46265.0
2017-11-01 15:40:00,44.54,44.56,44.5,44.5,74401.0,36.5129,36.5293,36.4801,36.4801,74401.0
2017-11-01 15:50:00,44.51,44.55,44.46,44.54,176746.0,36.4883,36.5211,36.4473,36.5129,176746.0
2017-11-02 09:30:00,44.54,44.61,44.23,44.35,45936.0,36.5129,36.5703,36.2588,36.3572,45936.0
2017-11-02 09:40:00,44.37,44.44,44.21,44.38,40691.0,36.3736,36.431,36.2424,36.3818,40691.0
2017-11-02 09:50:00,44.37,44.48,44.35,44.37,97082.0,36.3736,36.4637,36.3572,36.3736,97082.0
2017-11-02 10:00:00,44.37,44.39,43.94,43.98,39901.0,36.3736,36.39,36.0211,36.0539,39901.0
2017-11-02 10:10:00,43.97,44.17,43.97,44.13,32582.0,36.0457,36.2096,36.0457,36.1768,32582.0
2017-11-02 10:20:00,44.12,44.27,44.12,44.2,106758.0,36.1686,36.2916,36.1686,36.2342,106758.0
2017-11-02 10:30:00,44.2,44.33,44.19,44.2,41238.0,36.2342,36.3408,36.226,36.2342,41238.0
2017-11-02 10:40:00,44.21,44.4,44.2,44.23,48359.0,36.2424,36.3982,36.2342,36.2588,48359.0
2017-11-02 10:50:00,44.23,44.42,44.23,44.31,48577.0,36.2588,36.4146,36.2588,36.3244,48577.0
2017-11-02 11:00:00,44.31,44.35,44.23,44.24,22569.0,36.3244,36.3572,36.2588,36.267,22569.0
2017-11-02 11:10:00,44.23,44.25,44.08,44.08,34684.0,36.2588,36.2752,36.1358,36.1358,34684.0
2017-11-02 11:20:00,44.09,44.16,44.08,44.16,28295.0,36.144,36.2014,36.1358,36.2014,28295.0
2017-11-02 11:30:00,44.15,44.15,44.02,44.02,31971.0,36.1932,36.1932,36.0866,36.0866,31971.0
2017-11-02 11:40:00,44.02,44.08,44.01,44.05,40426.0,36.0866,36.1358,36.0784,36.1112,40426.0
2017-11-02 11:50:00,44.05,44.11,44.04,44.08,32733.0,36.1112,36.1604,36.103,36.1358,32733.0
2017-11-02 12:00:00,44.08,44.2,44.04,44.11,55597.0,36.1358,36.2342,36.103,36.1604,55597.0
2017-11-02 12:10:00,44.12,44.16,44.04,44.04,43282.0,36.1686,36.2014,36.103,36.103,43282.0
2017-11-02 12:20:00,44.05,44.06,44.01,44.06,28604.0,36.1112,36.1194,36.0784,36.1194,28604.0
2017-11-02 12:30:00,44.06,44.08,44.01,44.02,27495.0,36.1194,36.1358,36.0784,36.0866,27495.0
2017-11-02 12:40:00,44.02,44.09,43.99,44.07,32381.0,36.0866,36.144,36.0621,36.1276,32381.0
2017-11-02 12:50:00,44.07,44.16,44.06,44.13,30551.0,36.1276,36.2014,36.1194,36.1768,30551.0
2017-11-02 13:00:00,44.12,44.12,43.98,44.0,29731.0,36.1686,36.1686,36.0539,36.0702,29731.0
2017-11-02 13:10:00,44.0,44.08,44.0,44.05,47615.0,36.0702,36.1358,36.0702,36.1112,47615.0
2017-11-02 13:20:00,44.05,44.06,43.99,44.0,20143.0,36.1112,36.1194,36.0621,36.0702,20143.0
2017-11-02 13:30:00,44.0,44.02,43.96,44.02,15588.0,36.0702,36.0866,36.0375,36.0866,15588.0
2017-11-02 13:40:00,44.02,44.07,43.99,44.04,27635.0,36.0866,36.1276,36.0621,36.103,27635.0
2017-11-02 13:50:00,44.02,44.06,44.0,44.03,20551.0,36.0866,36.1194,36.0702,36.0948,20551.0
2017-11-02 14:00:00,44.04,44.07,44.01,44.05,35195.0,36.103,36.1276,36.0784,36.1112,35195.0
2017-11-02 14:10:00,44.05,44.07,44.02,44.05,64211.0,36.1112,36.1276,36.0866,36.1112,64211.0
2017-11-02 14:20:00,44.05,44.12,44.02,44.12,37409.0,36.1112,36.1686,36.0866,36.1686,37409.0
2017-11-02 14:30:00,44.12,44.15,44.1,44.12,17065.0,36.1686,36.1932,36.1522,36.1686,17065.0
2017-11-02 14:40:00,44.12,44.12,44.05,44.06,39337.0,36.1686,36.1686,36.1112,36.1194,39337.0
2017-11-02 14:50:00,44.07,44.1,44.04,44.1,66635.0,36.1276,36.1522,36.103,36.1522,66635.0
2017-11-02 15:00:00,44.09,44.18,44.09,44.15,39389.0,36.144,36.2178,36.144,36.1932,39389.0
2017-11-02 15:10:00,44.14,44.28,44.14,44.23,24937.0,36.185,36.2998,36.185,36.2588,24937.0
2017-11-02 15:20:00,44.23,44.31,44.23,44.31,31328.0,36.2588,36.3244,36.2588,36.3244,31328.0
2017-11-02 15:30:00,44.32,44.4,44.31,44.37,42962.0,36.3326,36.3982,36.3244,36.3736,42962.0
2017-11-02 15:40:00,44.37,44.38,44.25,44.27,208703.0,36.3736,36.3818,36.2752,36.2916,208703.0
2017-11-02 15:50:00,44.28,44.32,44.24,44.25,148477.0,36.2998,36.3326,36.267,36.2752,148477.0
2017-11-03 09:30:00,44.39,44.39,44.14,44.22,32968.0,36.39,36.39,36.185,36.2506,32968.0
2017-11-03 09:40:00,44.24,44.29,44.02,44.06,22727.0,36.267,36.308,36.0866,36.1194,22727.0
2017-11-03 09:50:00,44.07,44.16,44.0,44.06,13300.0,36.1276,36.2014,36.0702,36.1194,13300.0
2017-11-03 10:00:00,44.06,44.08,43.96,44.0,141625.0,36.1194,36.1358,36.0375,36.0702,141625.0
2017-11-03 10:10:00,44.01,44.02,43.91,44.02,28649.0,36.0784,36.0866,35.9965,36.0866,28649.0
2017-11-03 10:20:00,44.03,44.19,44.03,44.14,17355.0,36.0948,36.226,36.0948,36.185,17355.0
2017-11-03 10:30:00,44.12,44.14,44.09,44.11,13826.0,36.1686,36.185,36.144,36.1604,13826.0
2017-11-03 10:40:00,44.11,44.14,44.09,44.12,20627.0,36.1604,36.185,36.144,36.1686,20627.0
2017-11-03 10:50:00,44.11,44.28,44.11,44.19,52910.0,36.1604,36.2998,36.1604,36.226,52910.0
2017-11-03 11:00:00,44.2,44.27,44.18,44.27,14084.0,36.2342,36.2916,36.2178,36.2916,14084.0
2017-11-03 11:10:00,44.3,44.41,44.3,44.41,33441.0,36.3162,36.4064,36.3162,36.4064,33441.0
2017-11-03 11:20:00,44.41,44.49,44.37,44.37,33869.0,36.4064,36.4719,36.3736,36.3736,33869.0
2017-11-03 11:30:00,44.37,44.45,44.37,44.39,18429.0,36.3736,36.4391,36.3736,36.39,18429.0
2017-11-03 11:40:00,44.38,44.38,44.28,44.36,23950.0,36.3818,36.3818,36.2998,36.3654,23950.0
2017-11-03 11:50:00,44.37,44.38,44.34,44.35,19230.0,36.3736,36.3818,36.349,36.3572,19230.0
2017-11-03 12:00:00,44.36,44.37,44.34,44.36,9000.0,36.3654,36.3736,36.349,36.3654,9000.0
2017-11-03 12:10:00,44.37,44.41,44.34,44.35,26633.0,36.3736,36.4064,36.349,36.3572,26633.0
2017-11-03 12:20:00,44.35,44.35,44.27,44.33,10158.0,36.3572,36.3572,36.2916,36.3408,10158.0
2017-11-03 12:30:00,44.33,44.33,44.29,44.3,8704.0,36.3408,36.3408,36.308,36.3162,8704.0
2017-11-03 12:40:00,44.3,44.33,44.29,44.3,10354.0,36.3162,36.3408,36.308,36.3162,10354.0
2017-11-03 12:50:00,44.3,44.32,44.28,44.29,19452.0,36.3162,36.3326,36.2998,36.308,19452.0
2017-11-03 13:00:00,44.3,44.31,44.29,44.3,11873.0,36.3162,36.3244,36.308,36.3162,11873.0
2017-11-03 13:10:00,44.3,44.31,44.24,44.24,17884.0,36.3162,36.3244,36.267,36.267,17884.0
2017-11-03 13:20:00,44.22,44.25,44.22,44.25,9814.0,36.2506,36.2752,36.2506,36.2752,9814.0
2017-11-03 13:30:00,44.24,44.29,44.24,44.29,24654.0,36.267,36.308,36.267,36.308,24654.0
2017-11-03 13:40:00,44.29,44.29,44.25,44.26,13214.0,36.308,36.308,36.2752,36.2834,13214.0
2017-11-03 13:50:00,44.26,44.28,44.2,44.21,21200.0,36.2834,36.2998,36.2342,36.2424,21200.0
2017-11-03 14:00:00,44.21,44.23,44.18,44.2,18024.0,36.2424,36.2588,36.2178,36.2342,18024.0
2017-11-03 14:10:00,44.19,44.21,44.16,44.16,25940.0,36.226,36.2424,36.2014,36.2014,25940.0
2017-11-03 14:20:00,44.18,44.23,44.17,44.22,21133.0,36.2178,36.2588,36.2096,36.2506,21133.0
2017-11-03 14:30:00,44.23,44.25,44.16,44.16,19774.0,36.2588,36.2752,36.2014,36.2014,19774.0
2017-11-03 14:40:00,44.16,44.18,44.14,44.16,37318.0,36.2014,36.2178,36.185,36.2014,37318.0
2017-11-03 14:50:00,44.16,44.2,44.14,44.2,37883.0,36.2014,36.2342,36.185,36.2342,37883.0
2017-11-03 15:00:00,44.19,44.25,44.19,44.21,67758.0,36.226,36.2752,36.226,36.2424,67758.0
2017-11-03 15:10:00,44.21,44.3,44.19,44.25,136586.0,36.2424,36.3162,36.226,36.2752,136586.0
2017-11-03 15:20:00,44.26,44.26,44.2,44.23,60243.0,36.2834,36.2834,36.2342,36.2588,60243.0
2017-11-03 15:30:00,44.22,44.28,44.22,44.27,71946.0,36.2506,36.2998,36.2506,36.2916,71946.0
2017-11-03 15:40:00,44.26,44.38,44.26,44.27,158240.0,36.2834,36.3818,36.2834,36.2916,158240.0
2017-11-03 15:50:00,44.28,44.37,44.2,44.25,441652.0,36.2998,36.3736,36.2342,36.2752,441652.0
2017-11-06 09:30:00,44.07,44.16,44.02,44.15,54979.0,36.1276,36.2014,36.0866,36.1932,54979.0
2017-11-06 09:40:00,44.16,44.3,44.12,44.12,49064.0,36.2014,36.3162,36.1686,36.1686,49064.0
2017-11-06 09:50:00,44.12,44.22,44.08,44.21,37136.0,36.1686,36.2506,36.1358,36.2424,37136.0
2017-11-06 10:00:00,44.21,44.22,44.1,44.16,17036.0,36.2424,36.2506,36.1522,36.2014,17036.0
2017-11-06 10:10:00,44.16,44.22,44.1,44.11,20851.0,36.2014,36.2506,36.1522,36.1604,20851.0
2017-11-06 10:20:00,44.1,44.22,44.09,44.18,47754.0,36.1522,36.2506,36.144,36.2178,47754.0
2017-11-06 10:30:00,44.18,44.19,44.15,44.19,15325.0,36.2178,36.226,36.1932,36.226,15325.0
2017-11-06 10:40:00,44.19,44.2,44.15,44.15,37492.0,36.226,36.2342,36.1932,36.1932,37492.0
2017-11-06 10:50:00,44.16,44.19,44.13,44.16,18364.0,36.2014,36.226,36.1768,36.2014,18364.0
2017-11-06 11:00:00,44.16,44.18,44.15,44.16,13928.0,36.2014,36.2178,36.1932,36.2014,13928.0
2017-11-06 11:10:00,44.16,44.45,44.16,44.45,83227.0,36.2014,36.4391,36.2014,36.4391,83227.0
2017-11-06 11:20:00,44.46,44.79,44.45,44.78,102815.0,36.4473,36.7179,36.4391,36.7097,102815.0
2017-11-06 11:30:00,44.78,44.79,44.52,44.55,79534.0,36.7097,36.7179,36.4965,36.5211,79534.0
2017-11-06 11:40:00,44.55,44.56,44.41,44.41,94146.0,36.5211,36.5293,36.4064,36.4064,94146.0
2017-11-06 11:50:00,44.42,44.55,44.39,44.5,56907.0,36.4146,36.5211,36.39,36.4801,56907.0
2017-11-06 12:00:00,44.49,44.55,44.42,44.55,24213.0,36.4719,36.5211,36.4146,36.5211,24213.0
2017-11-06 12:10:00,44.53,44.56,44.49,44.54,16957.0,36.5047,36.5293,36.4719,36.5129,16957.0
2017-11-06 12:20:00,44.52,44.53,44.44,44.45,10478.0,36.4965,36.5047,36.431,36.4391,10478.0
2017-11-06 12:30:00,44.44,44.51,44.44,44.47,14658.0,36.431,36.4883,36.431,36.4555,14658.0
2017-11-06 12:40:00,44.47,44.53,44.46,44.53,35898.0,36.4555,36.5047,36.4473,36.5047,35898.0
2017-11-06 12:50:00,44.54,44.68,44.54,44.68,44846.0,36.5129,36.6277,36.5129,36.6277,44846.0
2017-11-06 13:00:00,44.69,44.78,44.66,44.78,18853.0,36.6359,36.7097,36.6113,36.7097,18853.0
2017-11-06 13:10:00,44.77,44.79,44.65,44.66,27507.0,36.7015,36.7179,36.6031,36.6113,27507.0
2017-11-06 13:20:00,44.66,44.8,44.65,44.79,47456.0,36.6113,36.7261,36.6031,36.7179,47456.0
2017-11-06 13:30:00,44.78,44.91,44.77,44.88,29933.0,36.7097,36.8162,36.7015,36.7917,29933.0
2017-11-06 13:40:00,44.89,44.97,44.86,44.92,44944.0,36.7999,36.8654,36.7753,36.8244,44944.0
2017-11-06 13:50:00,44.91,44.93,44.85,44.87,29696.0,36.8162,36.8326,36.7671,36.7835,29696.0
2017-11-06 14:00:00,44.87,44.9,44.83,44.83,25331.0,36.7835,36.808,36.7507,36.7507,25331.0
2017-11-06 14:10:00,44.83,44.91,44.81,44.9,31915.0,36.7507,36.8162,36.7343,36.808,31915.0
2017-11-06 14:20:00,44.89,44.97,44.87,44.97,52992.0,36.7999,36.8654,36.7835,36.8654,52992.0
2017-11-06 14:30:00,44.96,44.97,44.87,44.9,29507.0,36.8572,36.8654,36.7835,36.808,29507.0
2017-11-06 14:40:00,44.9,44.95,44.88,44.89,26903.0,36.808,36.849,36.7917,36.7999,26903.0
2017-11-06 14:50:00,44.88,44.96,44.87,44.91,30009.0,36.7917,36.8572,36.7835,36.8162,30009.0
2017-11-06 15:00:00,44.91,44.95,44.89,44.92,36755.0,36.8162,36.849,36.7999,36.8244,36755.0
2017-11-06 15:10:00,44.93,44.99,44.91,44.98,52729.0,36.8326,36.8818,36.8162,36.8736,52729.0
2017-11-06 15:20:00,44.99,45.04,44.98,45.01,91915.0,36.8818,36.9228,36.8736,36.8982,91915.0
2017-11-06 15:30:00,45.01,45.04,44.99,45.01,96218.0,36.8982,36.9228,36.8818,36.8982,96218.0
2017-11-06 15:40:00,45.01,45.12,44.97,45.05,209528.0,36.8982,36.9884,36.8654,36.931,209528.0
2017-11-06 15:50:00,45.05,45.05,44.97,45.0,293633.0,36.931,36.931,36.8654,36.89,293633.0
2017-11-07 09:30:00,45.0,45.01,44.74,44.77,37295.0,36.89,36.8982,36.6769,36.7015,37295.0
2017-11-07 09:40:00,44.78,45.07,44.75,45.02,67036.0,36.7097,36.9474,36.6851,36.9064,67036.0
2017-11-07 09:50:00,45.02,45.04,44.77,44.8,15973.0,36.9064,36.9228,36.7015,36.7261,15973.0
2017-11-07 10:00:00,44.83,44.93,44.73,44.73,47751.0,36.7507,36.8326,36.6687,36.6687,47751.0
2017-11-07 10:10:00,44.75,44.83,44.56,44.83,61714.0,36.6851,36.7507,36.5293,36.7507,61714.0
2017-11-07 10:20:00,44.82,44.84,44.65,44.65,14676.0,36.7425,36.7589,36.6031,36.6031,14676.0
2017-11-07 10:30:00,44.63,44.68,44.5,44.52,27477.0,36.5867,36.6277,36.4801,36.4965,27477.0
2017-11-07 10:40:00,44.51,44.57,44.44,44.47,15219.0,36.4883,36.5375,36.431,36.4555,15219.0
2017-11-07 10:50:00,44.48,44.63,44.46,44.58,19883.0,36.4637,36.5867,36.4473,36.5457,19883.0
2017-11-07 11:00:00,44.58,44.71,44.55,44.63,25387.0,36.5457,36.6523,36.5211,36.5867,25387.0
2017-11-07 11:10:00,44.63,44.67,44.6,44.61,39966.0,36.5867,36.6195,36.5621,36.5703,39966.0
2017-11-07 11:20:00,44.61,44.66,44.59,44.64,14137.0,36.5703,36.6113,36.5539,36.5949,14137.0
2017-11-07 11:30:00,44.65,44.65,44.59,44.59,22045.0,36.6031,36.6031,36.5539,36.5539,22045.0
2017-11-07 11:40:00,44.59,44.66,44.59,44.62,27293.0,36.5539,36.6113,36.5539,36.5785,27293.0
2017-11-07 11:50:00,44.62,44.63,44.53,44.54,34261.0,36.5785,36.5867,36.5047,36.5129,34261.0
2017-11-07 12:00:00,44.54,44.71,44.54,44.68,30703.0,36.5129,36.6523,36.5129,36.6277,30703.0
2017-11-07 12:10:00,44.69,44.69,44.6,44.6,17689.0,36.6359,36.6359,36.5621,36.5621,17689.0
2017-11-07 12:20:00,44.61,44.61,44.57,44.61,15740.0,36.5703,36.5703,36.5375,36.5703,15740.0
2017-11-07 12:30:00,44.61,44.61,44.56,44.6,23842.0,36.5703,36.5703,36.5293,36.5621,23842.0
2017-11-07 12:40:00,44.61,44.61,44.5,44.51,15648.0,36.5703,36.5703,36.4801,36.4883,15648.0
2017-11-07 12:50:00,44.52,44.55,44.5,44.53,14428.0,36.4965,36.5211,36.4801,36.5047,14428.0
2017-11-07 13:00:00,44.52,44.52,44.48,44.5,14402.0,36.4965,36.4965,36.4637,36.4801,14402.0
2017-11-07 13:10:00,44.5,44.51,44.46,44.5,17240.0,36.4801,36.4883,36.4473,36.4801,17240.0
2017-11-07 13:20:00,44.5,44.53,44.48,44.52,15700.0,36.4801,36.5047,36.4637,36.4965,15700.0
2017-11-07 13:30:00,44.53,44.55,44.49,44.49,15976.0,36.5047,36.5211,36.4719,36.4719,15976.0
2017-11-07 13:40:00,44.5,44.5,44.46,44.5,15444.0,36.4801,36.4801,36.4473,36.4801,15444.0
2017-11-07 13:50:00,44.51,44.51,44.48,44.48,13009.0,36.4883,36.4883,36.4637,36.4637,13009.0
2017-11-07 14:00:00,44.48,44.49,44.46,44.48,34345.0,36.4637,36.4719,36.4473,36.4637,34345.0
2017-11-07 14:10:00,44.48,44.48,44.41,44.43,33714.0,36.4637,36.4637,36.4064,36.4228,33714.0
2017-11-07 14:20:00,44.43,44.5,44.42,44.47,22407.0,36.4228,36.4801,36.4146,36.4555,22407.0
2017-11-07 14:30:00,44.47,44.6,44.46,44.55,26858.0,36.4555,36.5621,36.4473,36.5211,26858.0
2017-11-07 14:40:00,44.55,44.56,44.51,44.52,18802.0,36.5211,36.5293,36.4883,36.4965,18802.0
2017-11-07 14:50:00,44.52,44.56,44.51,44.52,22237.0,36.4965,36.5293,36.4883,36.4965,22237.0
2017-11-07 15:00:00,44.52,44.54,44.49,44.53,51183.0,36.4965,36.5129,36.4719,36.5047,51183.0
2017-11-07 15:10:00,44.53,44.55,44.5,44.54,36461.0,36.5047,36.5211,36.4801,36.5129,36461.0
2017-11-07 15:20:00,44.54,44.54,44.49,44.53,40850.0,36.5129,36.5129,36.4719,36.5047,40850.0
2017-11-07 15:30:00,44.53,44.57,44.51,44.56,52518.0,36.5047,36.5375,36.4883,36.5293,52518.0
2017-11-07 15:40:00,44.57,44.58,44.56,44.56,75483.0,36.5375,36.5457,36.5293,36.5293,75483.0
2017-11-07 15:50:00,44.57,44.67,44.57,44.65,231085.0,36.5375,36.6195,36.5375,36.6031,231085.0
2017-11-08 09:30:00,44.64,44.71,44.52,44.61,15339.0,36.5949,36.6523,36.4965,36.5703,15339.0
2017-11-08 09:40:00,44.63,44.71,44.49,44.5,18170.0,36.5867,36.6523,36.4719,36.4801,18170.0
2017-11-08 09:50:00,44.5,44.57,44.48,44.54,11530.0,36.4801,36.5375,36.4637,36.5129,11530.0
2017-11-08 10:00:00,44.56,44.72,44.56,44.56,15206.0,36.5293,36.6605,36.5293,36.5293,15206.0
2017-11-08 10:10:00,44.55,44.69,44.55,44.59,12823.0,36.5211,36.6359,36.5211,36.5539,12823.0
2017-11-08 10:20:00,44.6,44.72,44.6,44.71,9733.0,36.5621,36.6605,36.5621,36.6523,9733.0
2017-11-08 10:30:00,44.71,44.81,44.66,44.76,56353.0,36.6523,36.7343,36.6113,36.6933,56353.0
2017-11-08 10:40:00,44.76,44.84,44.75,44.84,16131.0,36.6933,36.7589,36.6851,36.7589,16131.0
2017-11-08 10:50:00,44.84,44.9,44.83,44.88,31665.0,36.7589,36.808,36.7507,36.7917,31665.0
2017-11-08 11:00:00,44.88,44.91,44.84,44.84,15194.0,36.7917,36.8162,36.7589,36.7589,15194.0
2017-11-08 11:10:00,44.84,44.85,44.79,44.8,6426.0,36.7589,36.7671,36.7179,36.7261,6426.0
2017-11-08 11:20:00,44.79,44.89,44.79,44.88,12762.0,36.7179,36.7999,36.7179,36.7917,12762.0
2017-11-08 11:30:00,44.88,44.88,44.79,44.84,17289.0,36.7917,36.7917,36.7179,36.7589,17289.0
2017-11-08 11:40:00,44.84,44.88,44.83,44.85,7525.0,36.7589,36.7917,36.7507,36.7671,7525.0
2017-11-08 11:50:00,44.86,44.95,44.86,44.94,37024.0,36.7753,36.849,36.7753,36.8408,37024.0
2017-11-08 12:00:00,44.95,44.96,44.91,44.93,10652.0,36.849,36.8572,36.8162,36.8326,10652.0
2017-11-08 12:10:00,44.92,45.05,44.91,45.04,17976.0,36.8244,36.931,36.8162,36.9228,17976.0
2017-11-08 12:20:00,45.05,45.09,45.04,45.09,19580.0,36.931,36.9638,36.9228,36.9638,19580.0
2017-11-08 12:30:00,45.09,45.1,45.06,45.09,12739.0,36.9638,36.972,36.9392,36.9638,12739.0
2017-11-08 12:40:00,45.09,45.13,45.07,45.13,12911.0,36.9638,36.9966,36.9474,36.9966,12911.0
2017-11-08 12:50:00,45.13,45.16,45.12,45.16,10349.0,36.9966,37.0212,36.9884,37.0212,10349.0
2017-11-08 13:00:00,45.16,45.21,45.07,45.07,20213.0,37.0212,37.0622,36.9474,36.9474,20213.0
2017-11-08 13:10:00,45.07,45.08,45.03,45.03,12688.0,36.9474,36.9556,36.9146,36.9146,12688.0
2017-11-08 13:20:00,45.03,45.07,45.03,45.04,11156.0,36.9146,36.9474,36.9146,36.9228,11156.0
2017-11-08 13:30:00,45.04,45.09,45.01,45.08,13116.0,36.9228,36.9638,36.8982,36.9556,13116.0
2017-11-08 13:40:00,45.08,45.09,45.03,45.07,15015.0,36.9556,36.9638,36.9146,36.9474,15015.0
2017-11-08 13:50:00,45.06,45.08,45.03,45.05,18271.0,36.9392,36.9556,36.9146,36.931,18271.0
2017-11-08 14:00:00,45.05,45.11,45.04,45.11,23655.0,36.931,36.9802,36.9228,36.9802,23655.0
2017-11-08 14:10:00,45.11,45.13,45.08,45.12,21295.0,36.9802,36.9966,36.9556,36.9884,21295.0
2017-11-08 14:20:00,45.12,45.18,45.1,45.16,27338.0,36.9884,37.0376,36.972,37.0212,27338.0
2017-11-08 14:30:00,45.15,45.29,45.15,45.28,36532.0,37.013,37.1278,37.013,37.1196,36532.0
2017-11-08 14:40:00,45.29,45.5,45.27,45.5,70741.0,37.1278,37.2999,37.1114,37.2999,70741.0
2017-11-08 14:50:00,45.49,45.5,45.32,45.33,45136.0,37.2917,37.2999,37.1524,37.1606,45136.0
2017-11-08 15:00:00,45.34,45.39,45.33,45.36,27769.0,37.1688,37.2097,37.1606,37.1851,27769.0
2017-11-08 15:10:00,45.37,45.39,45.32,45.39,34755.0,37.1933,37.2097,37.1524,37.2097,34755.0
2017-11-08 15:20:00,45.38,45.39,45.35,45.37,23343.0,37.2015,37.2097,37.177,37.1933,23343.0
2017-11-08 15:30:00,45.37,45.39,45.31,45.33,53748.0,37.1933,37.2097,37.1442,37.1606,53748.0
2017-11-08 15:40:00,45.33,45.36,45.28,45.29,85060.0,37.1606,37.1851,37.1196,37.1278,85060.0
2017-11-08 15:50:00,45.29,45.35,45.25,45.34,107454.0,37.1278,37.177,37.095,37.1688,107454.0
2017-11-09 09:30:00,46.15,46.92,45.93,46.46,288416.0,37.8328,38.464,37.6524,38.0869,288416.0
2017-11-09 09:40:00,46.44,46.68,46.39,46.39,112491.0,38.0705,38.2673,38.0295,38.0295,112491.0
2017-11-09 09:50:00,46.41,46.75,46.41,46.67,198559.0,38.0459,38.3246,38.0459,38.2591,198559.0
2017-11-09 10:00:00,46.69,47.06,46.68,46.94,190438.0,38.2755,38.5788,38.2673,38.4804,190438.0
2017-11-09 10:10:00,46.98,47.0,46.88,46.91,97608.0,38.5132,38.5296,38.4312,38.4558,97608.0
2017-11-09 10:20:00,46.91,47.12,46.83,47.01,83376.0,38.4558,38.628,38.3902,38.5378,83376.0
2017-11-09 10:30:00,47.01,47.04,46.77,46.88,114202.0,38.5378,38.5624,38.341,38.4312,114202.0
2017-11-09 10:40:00,46.86,47.07,46.83,46.98,80254.0,38.4148,38.587,38.3902,38.5132,80254.0
2017-11-09 10:50:00,46.98,47.16,46.92,47.15,89097.0,38.5132,38.6607,38.464,38.6526,89097.0
2017-11-09 11:00:00,47.15,47.2,47.04,47.05,55098.0,38.6526,38.6935,38.5624,38.5706,55098.0
2017-11-09 11:10:00,47.05,47.05,46.88,46.98,52359.0,38.5706,38.5706,38.4312,38.5132,52359.0
2017-11-09 11:20:00,46.99,47.0,46.78,46.93,46949.0,38.5214,38.5296,38.3492,38.4722,46949.0
2017-11-09 11:30:00,46.93,46.98,46.88,46.94,44512.0,38.4722,38.5132,38.4312,38.4804,44512.0
2017-11-09 11:40:00,46.94,46.96,46.85,46.91,49963.0,38.4804,38.4968,38.4066,38.4558,49963.0
2017-11-09 11:50:00,46.92,46.95,46.72,46.76,44212.0,38.464,38.4886,38.3,38.3328,44212.0
2017-11-09 12:00:00,46.76,46.85,46.74,46.84,33029.0,38.3328,38.4066,38.3164,38.3984,33029.0
2017-11-09 12:10:00,46.84,46.84,46.66,46.72,37082.0,38.3984,38.3984,38.2509,38.3,37082.0
2017-11-09 12:20:00,46.73,46.77,46.64,46.7,40685.0,38.3082,38.341,38.2345,38.2837,40685.0
2017-11-09 12:30:00,46.68,46.69,46.55,46.65,43513.0,38.2673,38.2755,38.1607,38.2427,43513.0
2017-11-09 12:40:00,46.64,46.65,46.53,46.6,29941.0,38.2345,38.2427,38.1443,38.2017,29941.0
2017-11-09 12:50:00,46.6,46.66,46.53,46.63,30528.0,38.2017,38.2509,38.1443,38.2263,30528.0
2017-11-09 13:00:00,46.63,46.65,46.57,46.62,26906.0,38.2263,38.2427,38.1771,38.2181,26906.0
2017-11-09 13:10:00,46.63,46.72,46.61,46.72,30210.0,38.2263,38.3,38.2099,38.3,30210.0
2017-11-09 13:20:00,46.71,46.75,46.65,46.69,39179.0,38.2918,38.3246,38.2427,38.2755,39179.0
2017-11-09 13:30:00,46.7,46.72,46.64,46.64,28553.0,38.2837,38.3,38.2345,38.2345,28553.0
2017-11-09 13:40:00,46.64,46.7,46.62,46.68,17619.0,38.2345,38.2837,38.2181,38.2673,17619.0
2017-11-09 13:50:00,46.68,46.68,46.55,46.61,37728.0,38.2673,38.2673,38.1607,38.2099,37728.0
2017-11-09 14:00:00,46.61,46.61,46.39,46.43,60112.0,38.2099,38.2099,38.0295,38.0623,60112.0
2017-11-09 14:10:00,46.43,46.49,46.39,46.48,40342.0,38.0623,38.1115,38.0295,38.1033,40342.0
2017-11-09 14:20:00,46.48,46.48,46.3,46.34,74978.0,38.1033,38.1033,37.9557,37.9885,74978.0
2017-11-09 14:30:00,46.34,46.43,46.3,46.36,77304.0,37.9885,38.0623,37.9557,38.0049,77304.0
2017-11-09 14:40:00,46.36,46.41,46.31,46.37,37794.0,38.0049,38.0459,37.9639,38.0131,37794.0
2017-11-09 14:50:00,46.36,46.37,46.26,46.27,53308.0,38.0049,38.0131,37.9229,37.9311,53308.0
2017-11-09 15:00:00,46.27,46.33,46.21,46.23,70433.0,37.9311,37.9803,37.882,37.8984,70433.0
2017-11-09 15:10:00,46.24,46.25,46.17,46.23,88282.0,37.9066,37.9148,37.8492,37.8984,88282.0
2017-11-09 15:20:00,46.23,46.26,46.14,46.14,99628.0,37.8984,37.9229,37.8246,37.8246,99628.0
2017-11-09 15:30:00,46.15,46.27,46.13,46.27,130280.0,37.8328,37.9311,37.8164,37.9311,130280.0
2017-11-09 15:40:00,46.27,46.31,46.19,46.26,147299.0,37.9311,37.9639,37.8656,37.9229,147299.0
2017-11-09 15:50:00,46.26,46.33,46.23,46.31,282693.0,37.9229,37.9803,37.8984,37.9639,282693.0
2017-11-10 09:30:00,46.19,46.46,46.1,46.44,44201.0,37.8656,38.0869,37.7918,38.0705,44201.0
2017-11-10 09:40:00,46.45,46.7,46.43,46.51,54374.0,38.0787,38.2837,38.0623,38.1279,54374.0
2017-11-10 09:50:00,46.5,46.5,46.32,46.46,27008.0,38.1197,38.1197,37.9721,38.0869,27008.0
2017-11-10 10:00:00,46.43,46.55,46.35,46.37,33421.0,38.0623,38.1607,37.9967,38.0131,33421.0
2017-11-10 10:10:00,46.36,46.39,46.27,46.29,37649.0,38.0049,38.0295,37.9311,37.9475,37649.0
2017-11-10 10:20:00,46.29,46.35,46.23,46.25,47027.0,37.9475,37.9967,37.8984,37.9148,47027.0
2017-11-10 10:30:00,46.25,46.32,46.19,46.23,40310.0,37.9148,37.9721,37.8656,37.8984,40310.0
2017-11-10 10:40:00,46.24,46.32,46.22,46.23,31223.0,37.9066,37.9721,37.8902,37.8984,31223.0
2017-11-10 10:50:00,46.23,46.24,46.15,46.17,22917.0,37.8984,37.9066,37.8328,37.8492,22917.0
2017-11-10 11:00:00,46.17,46.25,46.16,46.22,49945.0,37.8492,37.9148,37.841,37.8902,49945.0
2017-11-10 11:10:00,46.23,46.29,46.21,46.27,30680.0,37.8984,37.9475,37.882,37.9311,30680.0
2017-11-10 11:20:00,46.27,46.32,46.22,46.24,34001.0,37.9311,37.9721,37.8902,37.9066,34001.0
2017-11-10 11:30:00,46.24,46.26,46.19,46.26,17419.0,37.9066,37.9229,37.8656,37.9229,17419.0
2017-11-10 11:40:00,46.26,46.35,46.24,46.35,24580.0,37.9229,37.9967,37.9066,37.9967,24580.0
2017-11-10 11:50:00,46.35,46.45,46.33,46.42,23848.0,37.9967,38.0787,37.9803,38.0541,23848.0
2017-11-10 12:00:00,46.42,46.46,46.37,46.38,26718.0,38.0541,38.0869,38.0131,38.0213,26718.0
2017-11-10 12:10:00,46.38,46.38,46.32,46.32,17405.0,38.0213,38.0213,37.9721,37.9721,17405.0
2017-11-10 12:20:00,46.33,46.33,46.26,46.28,19660.0,37.9803,37.9803,37.9229,37.9393,19660.0
2017-11-10 12:30:00,46.29,46.39,46.26,46.37,14273.0,37.9475,38.0295,37.9229,38.0131,14273.0
2017-11-10 12:40:00,46.38,46.42,46.37,46.38,14209.0,38.0213,38.0541,38.0131,38.0213,14209.0
2017-11-10 12:50:00,46.39,46.4,46.34,46.34,17059.0,38.0295,38.0377,37.9885,37.9885,17059.0
2017-11-10 13:00:00,46.34,46.34,46.29,46.34,15059.0,37.9885,37.9885,37.9475,37.9885,15059.0
2017-11-10 13:10:00,46.33,46.33,46.28,46.3,28806.0,37.9803,37.9803,37.9393,37.9557,28806.0
2017-11-10 13:20:00,46.3,46.34,46.29,46.34,7700.0,37.9557,37.9885,37.9475,37.9885,7700.0
2017-11-10 13:30:00,46.34,46.37,46.33,46.35,10485.0,37.9885,38.0131,37.9803,37.9967,10485.0
2017-11-10 13:40:00,46.35,46.37,46.31,46.37,14072.0,37.9967,38.0131,37.9639,38.0131,14072.0
2017-11-10 13:50:00,46.37,46.37,46.32,46.35,17942.0,38.0131,38.0131,37.9721,37.9967,17942.0
2017-11-10 14:00:00,46.34,46.37,46.3,46.35,16131.0,37.9885,38.0131,37.9557,37.9967,16131.0
2017-11-10 14:10:00,46.36,46.42,46.36,46.4,11216.0,38.0049,38.0541,38.0049,38.0377,11216.0
2017-11-10 14:20:00,46.4,46.42,46.38,46.42,13001.0,38.0377,38.0541,38.0213,38.0541,13001.0
2017-11-10 14:30:00,46.42,46.45,46.4,46.43,20824.0,38.0541,38.0787,38.0377,38.0623,20824.0
2017-11-10 14:40:00,46.42,46.44,46.41,46.43,21782.0,38.0541,38.0705,38.0459,38.0623,21782.0
2017-11-10 14:50:00,46.43,46.43,46.4,46.42,21389.0,38.0623,38.0623,38.0377,38.0541,21389.0
2017-11-10 15:00:00,46.43,46.44,46.39,46.41,42108.0,38.0623,38.0705,38.0295,38.0459,42108.0
2017-11-10 15:10:00,46.41,46.44,46.4,46.43,30597.0,38.0459,38.0705,38.0377,38.0623,30597.0
2017-11-10 15:20:00,46.42,46.45,46.41,46.45,39351.0,38.0541,38.0787,38.0459,38.0787,39351.0
2017-11-10 15:30:00,46.44,46.46,46.37,46.38,49859.0,38.0705,38.0869,38.0131,38.0213,49859.0
2017-11-10 15:40:00,46.38,46.4,46.36,46.37,78802.0,38.0213,38.0377,38.0049,38.0131,78802.0
2017-11-10 15:50:00,46.36,46.37,46.28,46.34,232337.0,38.0049,38.0131,37.9393,37.9885,232337.0
2017-11-13 09:30:00,46.21,46.42,46.19,46.41,58844.0,37.882,38.0541,37.8656,38.0459,58844.0
2017-11-13 09:40:00,46.4,46.47,46.31,46.47,51512.0,38.0377,38.0951,37.9639,38.0951,51512.0
2017-11-13 09:50:00,46.46,46.46,46.34,46.34,70632.0,38.0869,38.0869,37.9885,37.9885,70632.0
2017-11-13 10:00:00,46.35,46.55,46.35,46.54,32446.0,37.9967,38.1607,37.9967,38.1525,32446.0
2017-11-13 10:10:00,46.54,46.62,46.43,46.46,47135.0,38.1525,38.2181,38.0623,38.0869,47135.0
2017-11-13 10:20:00,46.47,46.47,46.33,46.39,27138.0,38.0951,38.0951,37.9803,38.0295,27138.0
2017-11-13 10:30:00,46.39,46.4,46.28,46.38,33266.0,38.0295,38.0377,37.9393,38.0213,33266.0
2017-11-13 10:40:00,46.37,46.41,46.35,46.39,36079.0,38.0131,38.0459,37.9967,38.0295,36079.0
2017-11-13 10:50:00,46.4,46.51,46.36,46.48,34018.0,38.0377,38.1279,38.0049,38.1033,34018.0
2017-11-13 11:00:00,46.48,46.49,46.35,46.37,23464.0,38.1033,38.1115,37.9967,38.0131,23464.0
2017-11-13 11:10:00,46.37,46.43,46.33,46.37,39222.0,38.0131,38.0623,37.9803,38.0131,39222.0
2017-11-13 11:20:00,46.38,46.38,46.33,46.34,18360.0,38.0213,38.0213,37.9803,37.9885,18360.0
2017-11-13 11:30:00,46.34,46.4,46.33,46.37,30436.0,37.9885,38.0377,37.9803,38.0131,30436.0
2017-11-13 11:40:00,46.37,46.42,46.34,46.42,73423.0,38.0131,38.0541,37.9885,38.0541,73423.0
2017-11-13 11:50:00,46.42,46.42,46.35,46.39,26699.0,38.0541,38.0541,37.9967,38.0295,26699.0
2017-11-13 12:00:00,46.4,46.46,46.39,46.42,28616.0,38.0377,38.0869,38.0295,38.0541,28616.0
2017-11-13 12:10:00,46.42,46.43,46.37,46.4,12256.0,38.0541,38.0623,38.0131,38.0377,12256.0
2017-11-13 12:20:00,46.41,46.41,46.26,46.26,70889.0,38.0459,38.0459,37.9229,37.9229,70889.0
2017-11-13 12:30:00,46.26,46.26,46.21,46.22,21726.0,37.9229,37.9229,37.882,37.8902,21726.0
2017-11-13 12:40:00,46.23,46.25,46.15,46.16,25474.0,37.8984,37.9148,37.8328,37.841,25474.0
2017-11-13 12:50:00,46.16,46.22,46.15,46.19,35141.0,37.841,37.8902,37.8328,37.8656,35141.0
2017-11-13 13:00:00,46.2,46.2,46.16,46.19,18325.0,37.8738,37.8738,37.841,37.8656,18325.0
2017-11-13 13:10:00,46.19,46.19,46.11,46.11,42351.0,37.8656,37.8656,37.8,37.8,42351.0
2017-11-13 13:20:00,46.12,46.19,46.11,46.15,16861.0,37.8082,37.8656,37.8,37.8328,16861.0
2017-11-13 13:30:00,46.15,46.28,46.12,46.28,26244.0,37.8328,37.9393,37.8082,37.9393,26244.0
2017-11-13 13:40:00,46.28,46.29,46.2,46.2,10982.0,37.9393,37.9475,37.8738,37.8738,10982.0
2017-11-13 13:50:00,46.19,46.3,46.11,46.15,95065.0,37.8656,37.9557,37.8,37.8328,95065.0
2017-11-13 14:00:00,46.15,46.17,46.15,46.16,16228.0,37.8328,37.8492,37.8328,37.841,16228.0
2017-11-13 14:10:00,46.18,46.18,46.1,46.13,68803.0,37.8574,37.8574,37.7918,37.8164,68803.0
2017-11-13 14:20:00,46.14,46.16,46.12,46.13,27058.0,37.8246,37.841,37.8082,37.8164,27058.0
2017-11-13 14:30:00,46.13,46.16,46.12,46.15,53956.0,37.8164,37.841,37.8082,37.8328,53956.0
2017-11-13 14:40:00,46.15,46.16,46.12,46.12,29870.0,37.8328,37.841,37.8082,37.8082,29870.0
2017-11-13 14:50:00,46.13,46.13,46.06,46.09,56872.0,37.8164,37.8164,37.759,37.7836,56872.0
2017-11-13 15:00:00,46.09,46.11,46.07,46.11,53715.0,37.7836,37.8,37.7672,37.8,53715.0
2017-11-13 15:10:00,46.11,46.15,46.08,46.09,60946.0,37.8,37.8328,37.7754,37.7836,60946.0
2017-11-13 15:20:00,46.09,46.1,46.02,46.02,40380.0,37.7836,37.7918,37.7262,37.7262,40380.0
2017-11-13 15:30:00,46.03,46.03,45.98,45.98,50676.0,37.7344,37.7344,37.6934,37.6934,50676.0
2017-11-13 15:40:00,45.98,45.99,45.93,45.95,106767.0,37.6934,37.7016,37.6524,37.6688,106767.0
2017-11-13 15:50:00,45.95,46.0,45.94,45.99,174979.0,37.6688,37.7098,37.6606,37.7016,174979.0
2017-11-14 09:30:00,45.95,46.14,45.72,45.95,36568.0,37.6688,37.8246,37.4803,37.6688,36568.0
2017-11-14 09:40:00,45.94,46.07,45.92,45.98,25430.0,37.6606,37.7672,37.6442,37.6934,25430.0
2017-11-14 09:50:00,45.98,46.0,45.85,45.86,30195.0,37.6934,37.7098,37.5868,37.595,30195.0
2017-11-14 10:00:00,45.86,45.87,45.67,45.72,36017.0,37.595,37.6032,37.4393,37.4803,36017.0
2017-11-14 10:10:00,45.72,45.89,45.72,45.89,22714.0,37.4803,37.6196,37.4803,37.6196,22714.0
2017-11-14 10:20:00,45.89,45.89,45.75,45.77,28721.0,37.6196,37.6196,37.5049,37.5213,28721.0
2017-11-14 10:30:00,45.77,45.79,45.67,45.79,42322.0,37.5213,37.5377,37.4393,37.5377,42322.0
2017-11-14 10:40:00,45.79,45.9,45.79,45.86,35579.0,37.5377,37.6278,37.5377,37.595,35579.0
2017-11-14 10:50:00,45.85,45.91,45.83,45.9,68033.0,37.5868,37.636,37.5704,37.6278,68033.0
2017-11-14 11:00:00,45.9,45.9,45.82,45.86,17745.0,37.6278,37.6278,37.5622,37.595,17745.0
2017-11-14 11:10:00,45.85,45.92,45.82,45.88,41683.0,37.5868,37.6442,37.5622,37.6114,41683.0
2017-11-14 11:20:00,45.88,45.91,45.84,45.91,11422.0,37.6114,37.636,37.5786,37.636,11422.0
2017-11-14 11:30:00,45.91,45.98,45.91,45.96,19002.0,37.636,37.6934,37.636,37.677,19002.0
2017-11-14 11:40:00,45.95,45.98,45.9,45.94,24820.0,37.6688,37.6934,37.6278,37.6606,24820.0
2017-11-14 11:50:00,45.96,46.04,45.96,46.01,14503.0,37.677,37.7426,37.677,37.718,14503.0
2017-11-14 12:00:00,46.01,46.03,45.97,45.99,15854.0,37.718,37.7344,37.6852,37.7016,15854.0
2017-11-14 12:10:00,45.98,46.01,45.88,45.88,19572.0,37.6934,37.718,37.6114,37.6114,19572.0
2017-11-14 12:20:00,45.89,45.89,45.82,45.86,34372.0,37.6196,37.6196,37.5622,37.595,34372.0
2017-11-14 12:30:00,45.86,45.92,45.86,45.9,17388.0,37.595,37.6442,37.595,37.6278,17388.0
2017-11-14 12:40:00,45.91,45.95,45.89,45.9,20352.0,37.636,37.6688,37.6196,37.6278,20352.0
2017-11-14 12:50:00,45.9,45.91,45.69,45.73,88992.0,37.6278,37.636,37.4557,37.4885,88992.0
2017-11-14 13:00:00,45.72,45.77,45.68,45.74,19545.0,37.4803,37.5213,37.4475,37.4967,19545.0
2017-11-14 13:10:00,45.74,45.78,45.72,45.73,24559.0,37.4967,37.5295,37.4803,37.4885,24559.0
2017-11-14 13:20:00,45.74,45.74,45.7,45.72,17293.0,37.4967,37.4967,37.4639,37.4803,17293.0
2017-11-14 13:30:00,45.72,45.72,45.68,45.71,18852.0,37.4803,37.4803,37.4475,37.4721,18852.0
2017-11-14 13:40:00,45.71,45.71,45.69,45.7,29675.0,37.4721,37.4721,37.4557,37.4639,29675.0
2017-11-14 13:50:00,45.7,45.71,45.64,45.66,33800.0,37.4639,37.4721,37.4147,37.4311,33800.0
2017-11-14 14:00:00,45.66,45.72,45.63,45.7,29287.0,37.4311,37.4803,37.4065,37.4639,29287.0
2017-11-14 14:10:00,45.7,45.73,45.68,45.68,19774.0,37.4639,37.4885,37.4475,37.4475,19774.0
2017-11-14 14:20:00,45.68,45.68,45.64,45.66,39213.0,37.4475,37.4475,37.4147,37.4311,39213.0
2017-11-14 14:30:00,45.66,45.82,45.65,45.81,32448.0,37.4311,37.5622,37.4229,37.554,32448.0
2017-11-14 14:40:00,45.81,45.89,45.8,45.81,23545.0,37.554,37.6196,37.5459,37.554,23545.0
2017-11-14 14:50:00,45.81,45.87,45.79,45.83,32206.0,37.554,37.6032,37.5377,37.5704,32206.0
2017-11-14 15:00:00,45.83,45.86,45.81,45.84,29605.0,37.5704,37.595,37.554,37.5786,29605.0
2017-11-14 15:10:00,45.84,45.85,45.81,45.84,29166.0,37.5786,37.5868,37.554,37.5786,29166.0
2017-11-14 15:20:00,45.83,45.84,45.71,45.71,37862.0,37.5704,37.5786,37.4721,37.4721,37862.0
2017-11-14 15:30:00,45.71,45.74,45.68,45.7,63758.0,37.4721,37.4967,37.4475,37.4639,63758.0
2017-11-14 15:40:00,45.7,45.7,45.64,45.68,86278.0,37.4639,37.4639,37.4147,37.4475,86278.0
2017-11-14 15:50:00,45.68,45.68,45.59,45.63,190804.0,37.4475,37.4475,37.3737,37.4065,190804.0
2017-11-15 09:30:00,45.45,45.48,45.24,45.31,62821.0,37.2589,37.2835,37.0868,37.1442,62821.0
2017-11-15 09:40:00,45.3,45.58,45.28,45.48,83079.0,37.136,37.3655,37.1196,37.2835,83079.0
2017-11-15 09:50:00,45.49,45.49,45.31,45.43,50826.0,37.2917,37.2917,37.1442,37.2425,50826.0
2017-11-15 10:00:00,45.39,45.63,45.34,45.61,32372.0,37.2097,37.4065,37.1688,37.3901,32372.0
2017-11-15 10:10:00,45.61,45.61,45.51,45.57,21786.0,37.3901,37.3901,37.3081,37.3573,21786.0
2017-11-15 10:20:00,45.57,45.84,45.51,45.8,180950.0,37.3573,37.5786,37.3081,37.5459,180950.0
2017-11-15 10:30:00,45.8,45.9,45.69,45.87,69752.0,37.5459,37.6278,37.4557,37.6032,69752.0
2017-11-15 10:40:00,45.87,45.91,45.83,45.87,41872.0,37.6032,37.636,37.5704,37.6032,41872.0
2017-11-15 10:50:00,45.87,45.89,45.79,45.81,61670.0,37.6032,37.6196,37.5377,37.554,61670.0
2017-11-15 11:00:00,45.81,45.91,45.77,45.8,36795.0,37.554,37.636,37.5213,37.5459,36795.0
2017-11-15 11:10:00,45.79,45.82,45.63,45.64,90441.0,37.5377,37.5622,37.4065,37.4147,90441.0
2017-11-15 11:20:00,45.64,45.69,45.6,45.65,48585.0,37.4147,37.4557,37.3819,37.4229,48585.0
2017-11-15 11:30:00,45.65,45.89,45.64,45.86,65003.0,37.4229,37.6196,37.4147,37.595,65003.0
2017-11-15 11:40:00,45.85,45.91,45.81,45.91,38020.0,37.5868,37.636,37.554,37.636,38020.0
2017-11-15 11:50:00,45.91,46.03,45.9,46.0,69560.0,37.636,37.7344,37.6278,37.7098,69560.0
2017-11-15 12:00:00,46.0,46.0,45.92,45.96,60821.0,37.7098,37.7098,37.6442,37.677,60821.0
2017-11-15 12:10:00,45.96,46.04,45.94,45.98,137063.0,37.677,37.7426,37.6606,37.6934,137063.0
2017-11-15 12:20:00,45.98,46.01,45.92,46.0,59727.0,37.6934,37.718,37.6442,37.7098,59727.0
2017-11-15 12:30:00,46.0,46.01,45.77,45.88,138451.0,37.7098,37.718,37.5213,37.6114,138451.0
2017-11-15 12:40:00,45.87,45.89,45.79,45.85,33988.0,37.6032,37.6196,37.5377,37.5868,33988.0
2017-11-15 12:50:00,45.85,45.89,45.84,45.87,30840.0,37.5868,37.6196,37.5786,37.6032,30840.0
2017-11-15 13:00:00,45.86,45.91,45.85,45.88,36437.0,37.595,37.636,37.5868,37.6114,36437.0
2017-11-15 13:10:00,45.87,45.94,45.86,45.89,38046.0,37.6032,37.6606,37.595,37.6196,38046.0
2017-11-15 13:20:00,45.9,46.0,45.89,45.91,45888.0,37.6278,37.7098,37.6196,37.636,45888.0
2017-11-15 13:30:00,45.91,46.0,45.9,45.96,44188.0,37.636,37.7098,37.6278,37.677,44188.0
2017-11-15 13:40:00,45.96,45.99,45.94,45.98,41128.0,37.677,37.7016,37.6606,37.6934,41128.0
2017-11-15 13:50:00,45.97,46.09,45.92,46.02,124103.0,37.6852,37.7836,37.6442,37.7262,124103.0
2017-11-15 14:00:00,46.02,46.03,45.96,45.97,54239.0,37.7262,37.7344,37.677,37.6852,54239.0
2017-11-15 14:10:00,45.97,46.0,45.96,45.98,46399.0,37.6852,37.7098,37.677,37.6934,46399.0
2017-11-15 14:20:00,45.97,45.98,45.91,45.93,46680.0,37.6852,37.6934,37.636,37.6524,46680.0
2017-11-15 14:30:00,45.93,45.98,45.9,45.97,47966.0,37.6524,37.6934,37.6278,37.6852,47966.0
2017-11-15 14:40:00,45.96,45.97,45.92,45.97,41078.0,37.677,37.6852,37.6442,37.6852,41078.0
2017-11-15 14:50:00,45.96,46.0,45.82,45.84,58955.0,37.677,37.7098,37.5622,37.5786,58955.0
2017-11-15 15:00:00,45.84,45.87,45.82,45.87,54362.0,37.5786,37.6032,37.5622,37.6032,54362.0
2017-11-15 15:10:00,45.88,45.92,45.81,45.84,75851.0,37.6114,37.6442,37.554,37.5786,75851.0
2017-11-15 15:20:00,45.84,45.85,45.68,45.69,109982.0,37.5786,37.5868,37.4475,37.4557,109982.0
2017-11-15 15:30:00,45.68,45.76,45.63,45.69,113035.0,37.4475,37.5131,37.4065,37.4557,113035.0
2017-11-15 15:40:00,45.68,45.88,45.62,45.82,244742.0,37.4475,37.6114,37.3983,37.5622,244742.0
2017-11-15 15:50:00,45.8,45.89,45.69,45.82,394914.0,37.5459,37.6196,37.4557,37.5622,394914.0
2017-11-16 09:30:00,51.41,53.25,51.31,52.92,1578829.0,42.1448,43.6532,42.0628,43.3827,1578829.0
2017-11-16 09:40:00,52.95,53.6,52.83,53.14,876653.0,43.4073,43.9401,43.3089,43.563,876653.0
2017-11-16 09:50:00,53.12,53.89,53.11,53.76,729438.0,43.5466,44.1779,43.5384,44.0713,729438.0
2017-11-16 10:00:00,53.78,53.86,53.4,53.53,515340.0,44.0877,44.1533,43.7762,43.8827,515340.0
2017-11-16 10:10:00,53.53,53.66,53.31,53.36,272282.0,43.8827,43.9893,43.7024,43.7434,272282.0
2017-11-16 10:20:00,53.37,53.45,52.58,52.78,403838.0,43.7516,43.8172,43.1039,43.2679,403838.0
2017-11-16 10:30:00,52.82,53.0,52.53,52.92,329984.0,43.3007,43.4483,43.063,43.3827,329984.0
2017-11-16 10:40:00,52.92,52.93,52.26,52.91,320373.0,43.3827,43.3909,42.8416,43.3745,320373.0
2017-11-16 10:50:00,52.91,53.02,52.64,52.93,273175.0,43.3745,43.4647,43.1531,43.3909,273175.0
2017-11-16 11:00:00,52.94,53.0,52.86,53.0,178654.0,43.3991,43.4483,43.3335,43.4483,178654.0
2017-11-16 11:10:00,53.0,53.27,52.97,53.2,307680.0,43.4483,43.6696,43.4237,43.6122,307680.0
2017-11-16 11:20:00,53.18,53.26,53.03,53.25,153746.0,43.5958,43.6614,43.4728,43.6532,153746.0
2017-11-16 11:30:00,53.25,53.36,53.19,53.3,235129.0,43.6532,43.7434,43.604,43.6942,235129.0
2017-11-16 11:40:00,53.3,53.42,53.06,53.08,184472.0,43.6942,43.7926,43.4974,43.5138,184472.0
2017-11-16 11:50:00,53.07,53.26,53.07,53.12,107463.0,43.5056,43.6614,43.5056,43.5466,107463.0
2017-11-16 12:00:00,53.12,53.13,52.87,52.93,591456.0,43.5466,43.5548,43.3417,43.3909,591456.0
2017-11-16 12:10:00,52.93,52.96,52.47,52.56,197081.0,43.3909,43.4155,43.0138,43.0876,197081.0
2017-11-16 12:20:00,52.55,52.63,52.26,52.49,240793.0,43.0794,43.1449,42.8416,43.0302,240793.0
2017-11-16 12:30:00,52.49,52.52,52.28,52.29,128953.0,43.0302,43.0548,42.858,42.8662,128953.0
2017-11-16 12:40:00,52.29,52.47,52.17,52.45,193728.0,42.8662,43.0138,42.7678,42.9974,193728.0
2017-11-16 12:50:00,52.45,52.62,52.39,52.51,126748.0,42.9974,43.1367,42.9482,43.0466,126748.0
2017-11-16 13:00:00,52.51,52.74,52.48,52.68,148711.0,43.0466,43.2351,43.022,43.1859,148711.0
2017-11-16 13:10:00,52.69,52.75,52.54,52.66,85704.0,43.1941,43.2433,43.0712,43.1695,85704.0
2017-11-16 13:20:00,52.66,52.69,52.51,52.52,83542.0,43.1695,43.1941,43.0466,43.0548,83542.0
2017-11-16 13:30:00,52.51,52.52,52.38,52.4,90550.0,43.0466,43.0548,42.94,42.9564,90550.0
2017-11-16 13:40:00,52.38,52.42,52.23,52.23,108880.0,42.94,42.9728,42.817,42.817,108880.0
2017-11-16 13:50:00,52.24,52.3,52.04,52.3,165983.0,42.8252,42.8744,42.6613,42.8744,165983.0
2017-11-16 14:00:00,52.3,52.49,52.29,52.4,104282.0,42.8744,43.0302,42.8662,42.9564,104282.0
2017-11-16 14:10:00,52.4,52.62,52.36,52.48,136513.0,42.9564,43.1367,42.9236,43.022,136513.0
2017-11-16 14:20:00,52.48,52.56,52.4,52.45,161995.0,43.022,43.0876,42.9564,42.9974,161995.0
2017-11-16 14:30:00,52.45,52.5,52.27,52.46,119492.0,42.9974,43.0384,42.8498,43.0056,119492.0
2017-11-16 14:40:00,52.48,52.5,52.39,52.43,95943.0,43.022,43.0384,42.9482,42.981,95943.0
2017-11-16 14:50:00,52.44,52.64,52.38,52.55,278227.0,42.9892,43.1531,42.94,43.0794,278227.0
2017-11-16 15:00:00,52.54,52.89,52.46,52.84,182893.0,43.0712,43.3581,43.0056,43.3171,182893.0
2017-11-16 15:10:00,52.85,53.04,52.85,53.0,245418.0,43.3253,43.481,43.3253,43.4483,245418.0
2017-11-16 15:20:00,53.0,53.01,52.89,52.98,137411.0,43.4483,43.4565,43.3581,43.4319,137411.0
2017-11-16 15:30:00,52.99,53.01,52.82,52.9,258569.0,43.4401,43.4565,43.3007,43.3663,258569.0
2017-11-16 15:40:00,52.9,53.0,52.79,52.96,375962.0,43.3663,43.4483,43.2761,43.4155,375962.0
2017-11-16 15:50:00,52.97,53.45,52.87,53.11,898745.0,43.4237,43.8172,43.3417,43.5384,898745.0
2017-11-17 09:30:00,53.03,53.21,52.5,53.09,386087.0,43.4728,43.6204,43.0384,43.522,386087.0
2017-11-17 09:40:00,53.06,53.44,52.84,53.44,267742.0,43.4974,43.809,43.3171,43.809,267742.0
2017-11-17 09:50:00,53.44,53.49,53.13,53.17,212637.0,43.809,43.8499,43.5548,43.5876,212637.0
2017-11-17 10:00:00,53.17,53.26,52.81,53.21,159384.0,43.5876,43.6614,43.2925,43.6204,159384.0
2017-11-17 10:10:00,53.21,53.3,52.92,53.09,191990.0,43.6204,43.6942,43.3827,43.522,191990.0
2017-11-17 10:20:00,53.09,53.49,53.07,53.49,124150.0,43.522,43.8499,43.5056,43.8499,124150.0
2017-11-17 10:30:00,53.48,53.49,53.15,53.15,123347.0,43.8417,43.8499,43.5712,43.5712,123347.0
2017-11-17 10:40:00,53.15,53.3,53.09,53.23,99398.0,43.5712,43.6942,43.522,43.6368,99398.0
2017-11-17 10:50:00,53.23,53.27,53.17,53.27,81118.0,43.6368,43.6696,43.5876,43.6696,81118.0
2017-11-17 11:00:00,53.27,53.3,53.16,53.21,121516.0,43.6696,43.6942,43.5794,43.6204,121516.0
2017-11-17 11:10:00,53.21,53.43,53.21,53.4,131323.0,43.6204,43.8008,43.6204,43.7762,131323.0
2017-11-17 11:20:00,53.41,53.7,53.4,53.66,139042.0,43.7844,44.0221,43.7762,43.9893,139042.0
2017-11-17 11:30:00,53.67,54.37,53.67,54.32,299272.0,43.9975,44.5714,43.9975,44.5304,299272.0
2017-11-17 11:40:00,54.33,54.65,54.14,54.6,221869.0,44.5386,44.8009,44.3828,44.7599,221869.0
2017-11-17 11:50:00,54.59,54.72,54.25,54.26,172685.0,44.7517,44.8583,44.473,44.4812,172685.0
2017-11-17 12:00:00,54.25,54.32,53.85,53.89,149603.0,44.473,44.5304,44.1451,44.1779,149603.0
2017-11-17 12:10:00,53.91,53.97,53.83,53.87,70695.0,44.1943,44.2434,44.1287,44.1615,70695.0
2017-11-17 12:20:00,53.86,53.87,53.64,53.73,89650.0,44.1533,44.1615,43.9729,44.0467,89650.0
2017-11-17 12:30:00,53.72,53.72,53.63,53.71,49719.0,44.0385,44.0385,43.9647,44.0303,49719.0
2017-11-17 12:40:00,53.71,53.71,53.46,53.62,71687.0,44.0303,44.0303,43.8254,43.9565,71687.0
2017-11-17 12:50:00,53.63,53.69,53.46,53.5,64281.0,43.9647,44.0139,43.8254,43.8581,64281.0
2017-11-17 13:00:00,53.51,53.56,53.41,53.42,54475.0,43.8663,43.9073,43.7844,43.7926,54475.0
2017-11-17 13:10:00,53.43,53.44,53.25,53.29,61969.0,43.8008,43.809,43.6532,43.686,61969.0
2017-11-17 13:20:00,53.29,53.37,53.29,53.35,33326.0,43.686,43.7516,43.686,43.7352,33326.0
2017-11-17 13:30:00,53.36,53.55,53.35,53.54,44502.0,43.7434,43.8991,43.7352,43.8909,44502.0
2017-11-17 13:40:00,53.54,53.55,53.39,53.43,43853.0,43.8909,43.8991,43.768,43.8008,43853.0
2017-11-17 13:50:00,53.43,53.46,53.36,53.38,46855.0,43.8008,43.8254,43.7434,43.7598,46855.0
2017-11-17 14:00:00,53.38,53.39,53.21,53.3,67317.0,43.7598,43.768,43.6204,43.6942,67317.0
2017-11-17 14:10:00,53.3,53.36,53.11,53.23,68584.0,43.6942,43.7434,43.5384,43.6368,68584.0
2017-11-17 14:20:00,53.24,53.26,53.08,53.22,65606.0,43.645,43.6614,43.5138,43.6286,65606.0
2017-11-17 14:30:00,53.23,53.29,53.17,53.19,53614.0,43.6368,43.686,43.5876,43.604,53614.0
2017-11-17 14:40:00,53.2,53.2,53.07,53.09,64619.0,43.6122,43.6122,43.5056,43.522,64619.0
2017-11-17 14:50:00,53.09,53.23,53.07,53.15,68268.0,43.522,43.6368,43.5056,43.5712,68268.0
2017-11-17 15:00:00,53.15,53.19,53.07,53.1,58936.0,43.5712,43.604,43.5056,43.5302,58936.0
2017-11-17 15:10:00,53.1,53.11,52.94,53.07,125307.0,43.5302,43.5384,43.3991,43.5056,125307.0
2017-11-17 15:20:00,53.07,53.16,52.93,52.94,127699.0,43.5056,43.5794,43.3909,43.3991,127699.0
2017-11-17 15:30:00,52.95,53.14,52.82,53.06,126022.0,43.4073,43.563,43.3007,43.4974,126022.0
2017-11-17 15:40:00,53.05,53.17,52.94,53.03,197337.0,43.4892,43.5876,43.3991,43.4728,197337.0
2017-11-17 15:50:00,53.02,53.14,52.89,52.95,387794.0,43.4647,43.563,43.3581,43.4073,387794.0
2017-11-20 09:30:00,52.63,53.36,52.46,53.34,184587.0,43.1449,43.7434,43.0056,43.727,184587.0
2017-11-20 09:40:00,53.32,53.4,53.14,53.32,57447.0,43.7106,43.7762,43.563,43.7106,57447.0
2017-11-20 09:50:00,53.31,53.46,53.23,53.33,96472.0,43.7024,43.8254,43.6368,43.7188,96472.0
2017-11-20 10:00:00,53.34,53.54,53.27,53.46,60339.0,43.727,43.8909,43.6696,43.8254,60339.0
2017-11-20 10:10:00,53.46,53.55,53.4,53.43,48011.0,43.8254,43.8991,43.7762,43.8008,48011.0
2017-11-20 10:20:00,53.44,53.75,53.41,53.7,59619.0,43.809,44.0631,43.7844,44.0221,59619.0
2017-11-20 10:30:00,53.68,53.9,53.68,53.71,54403.0,44.0057,44.1861,44.0057,44.0303,54403.0
2017-11-20 10:40:00,53.71,53.76,53.67,53.75,34655.0,44.0303,44.0713,43.9975,44.0631,34655.0
2017-11-20 10:50:00,53.75,53.85,53.72,53.74,51286.0,44.0631,44.1451,44.0385,44.0549,51286.0
2017-11-20 11:00:00,53.75,53.78,53.61,53.71,76273.0,44.0631,44.0877,43.9483,44.0303,76273.0
2017-11-20 11:10:00,53.7,53.99,53.7,53.95,79007.0,44.0221,44.2598,44.0221,44.227,79007.0
2017-11-20 11:20:00,53.95,54.08,53.89,54.05,94275.0,44.227,44.3336,44.1779,44.309,94275.0
2017-11-20 11:30:00,54.05,54.06,53.87,53.92,53502.0,44.309,44.3172,44.1615,44.2025,53502.0
2017-11-20 11:40:00,53.93,54.0,53.9,54.0,37605.0,44.2106,44.268,44.1861,44.268,37605.0
2017-11-20 11:50:00,54.0,54.05,53.94,53.98,57522.0,44.268,44.309,44.2188,44.2516,57522.0
2017-11-20 12:00:00,53.99,54.06,53.94,53.97,67123.0,44.2598,44.3172,44.2188,44.2434,67123.0
2017-11-20 12:10:00,53.97,54.0,53.89,53.9,60336.0,44.2434,44.268,44.1779,44.1861,60336.0
2017-11-20 12:20:00,53.9,53.92,53.82,53.89,71016.0,44.1861,44.2025,44.1205,44.1779,71016.0
2017-11-20 12:30:00,53.88,53.99,53.85,53.99,49790.0,44.1697,44.2598,44.1451,44.2598,49790.0
2017-11-20 12:40:00,53.98,54.13,53.97,54.13,65846.0,44.2516,44.3746,44.2434,44.3746,65846.0
2017-11-20 12:50:00,54.13,54.18,54.09,54.16,84923.0,44.3746,44.4156,44.3418,44.3992,84923.0
2017-11-20 13:00:00,54.17,54.27,54.14,54.15,73373.0,44.4074,44.4894,44.3828,44.391,73373.0
2017-11-20 13:10:00,54.15,54.24,54.13,54.24,57177.0,44.391,44.4648,44.3746,44.4648,57177.0
2017-11-20 13:20:00,54.25,54.37,54.25,54.36,52910.0,44.473,44.5714,44.473,44.5632,52910.0
2017-11-20 13:30:00,54.34,54.37,54.31,54.37,38553.0,44.5468,44.5714,44.5222,44.5714,38553.0
2017-11-20 13:40:00,54.37,54.53,54.37,54.5,66823.0,44.5714,44.7025,44.5714,44.6779,66823.0
2017-11-20 13:50:00,54.5,54.55,54.46,54.54,78787.0,44.6779,44.7189,44.6451,44.7107,78787.0
2017-11-20 14:00:00,54.55,54.61,54.52,54.6,89475.0,44.7189,44.7681,44.6943,44.7599,89475.0
2017-11-20 14:10:00,54.59,54.62,54.33,54.34,139808.0,44.7517,44.7763,44.5386,44.5468,139808.0
2017-11-20 14:20:00,54.34,54.58,54.25,54.58,102613.0,44.5468,44.7435,44.473,44.7435,102613.0
2017-11-20 14:30:00,54.58,54.6,54.51,54.59,50816.0,44.7435,44.7599,44.6861,44.7517,50816.0
2017-11-20 14:40:00,54.59,54.63,54.5,54.54,63260.0,44.7517,44.7845,44.6779,44.7107,63260.0
2017-11-20 14:50:00,54.54,54.64,54.54,54.62,71047.0,44.7107,44.7927,44.7107,44.7763,71047.0
2017-11-20 15:00:00,54.61,54.68,54.55,54.55,168725.0,44.7681,44.8255,44.7189,44.7189,168725.0
2017-11-20 15:10:00,54.55,54.63,54.54,54.63,105169.0,44.7189,44.7845,44.7107,44.7845,105169.0
2017-11-20 15:20:00,54.63,54.81,54.63,54.75,162255.0,44.7845,44.9321,44.7845,44.8829,162255.0
2017-11-20 15:30:00,54.75,54.77,54.65,54.67,138473.0,44.8829,44.8993,44.8009,44.8173,138473.0
2017-11-20 15:40:00,54.67,54.67,54.6,54.64,247140.0,44.8173,44.8173,44.7599,44.7927,247140.0
2017-11-20 15:50:00,54.64,54.78,54.63,54.72,441382.0,44.7927,44.9075,44.7845,44.8583,441382.0
2017-11-21 09:30:00,54.55,55.14,54.44,54.6,243807.0,44.7189,45.2026,44.6287,44.7599,243807.0
2017-11-21 09:40:00,54.58,55.43,54.55,55.41,190066.0,44.7435,45.4403,44.7189,45.4239,190066.0
2017-11-21 09:50:00,55.39,55.5,55.13,55.2,89026.0,45.4075,45.4977,45.1944,45.2518,89026.0
2017-11-21 10:00:00,55.2,55.33,54.85,54.95,104785.0,45.2518,45.3583,44.9648,45.0468,104785.0
2017-11-21 10:10:00,54.95,55.25,54.93,55.17,73362.0,45.0468,45.2928,45.0304,45.2272,73362.0
2017-11-21 10:20:00,55.18,55.31,55.13,55.27,181594.0,45.2354,45.3419,45.1944,45.3092,181594.0
2017-11-21 10:30:00,55.28,55.31,54.87,54.87,100569.0,45.3173,45.3419,44.9812,44.9812,100569.0
2017-11-21 10:40:00,54.88,54.94,54.81,54.92,55846.0,44.9894,45.0386,44.9321,45.0222,55846.0
2017-11-21 10:50:00,54.91,54.97,54.85,54.97,83352.0,45.014,45.0632,44.9648,45.0632,83352.0
2017-11-21 11:00:00,54.97,55.02,54.93,55.01,86929.0,45.0632,45.1042,45.0304,45.096,86929.0
2017-11-21 11:10:00,55.0,55.01,54.88,54.92,71398.0,45.0878,45.096,44.9894,45.0222,71398.0
2017-11-21 11:20:00,54.93,55.01,54.91,55.01,39011.0,45.0304,45.096,45.014,45.096,39011.0
2017-11-21 11:30:00,55.01,55.01,54.95,55.01,57363.0,45.096,45.096,45.0468,45.096,57363.0
2017-11-21 11:40:00,55.01,55.19,55.01,55.15,66362.0,45.096,45.2436,45.096,45.2108,66362.0
2017-11-21 11:50:00,55.14,55.15,55.05,55.08,64480.0,45.2026,45.2108,45.1288,45.1534,64480.0
2017-11-21 12:00:00,55.07,55.09,54.99,55.02,54249.0,45.1452,45.1616,45.0796,45.1042,54249.0
2017-11-21 12:10:00,55.02,55.08,54.99,55.04,37926.0,45.1042,45.1534,45.0796,45.1206,37926.0
2017-11-21 12:20:00,55.05,55.1,55.01,55.1,34756.0,45.1288,45.1698,45.096,45.1698,34756.0
2017-11-21 12:30:00,55.11,55.13,54.97,54.99,51304.0,45.178,45.1944,45.0632,45.0796,51304.0
2017-11-21 12:40:00,54.99,55.04,54.97,55.01,34281.0,45.0796,45.1206,45.0632,45.096,34281.0
2017-11-21 12:50:00,55.0,55.04,54.96,54.96,39772.0,45.0878,45.1206,45.055,45.055,39772.0
2017-11-21 13:00:00,54.95,55.01,54.84,54.85,39136.0,45.0468,45.096,44.9566,44.9648,39136.0
2017-11-21 13:10:00,54.86,54.99,54.86,54.94,75377.0,44.973,45.0796,44.973,45.0386,75377.0
2017-11-21 13:20:00,54.94,55.05,54.94,55.04,28263.0,45.0386,45.1288,45.0386,45.1206,28263.0
2017-11-21 13:30:00,55.03,55.07,54.97,54.97,36262.0,45.1124,45.1452,45.0632,45.0632,36262.0
2017-11-21 13:40:00,54.97,55.05,54.96,55.03,37821.0,45.0632,45.1288,45.055,45.1124,37821.0
2017-11-21 13:50:00,55.03,55.15,55.02,55.09,43567.0,45.1124,45.2108,45.1042,45.1616,43567.0
2017-11-21 14:00:00,55.08,55.2,55.08,55.14,52331.0,45.1534,45.2518,45.1534,45.2026,52331.0
2017-11-21 14:10:00,55.14,55.29,55.13,55.26,70161.0,45.2026,45.3255,45.1944,45.301,70161.0
2017-11-21 14:20:00,55.26,55.29,55.21,55.27,62431.0,45.301,45.3255,45.26,45.3092,62431.0
2017-11-21 14:30:00,55.26,55.27,55.11,55.19,42783.0,45.301,45.3092,45.178,45.2436,42783.0
2017-11-21 14:40:00,55.19,55.22,55.12,55.15,48240.0,45.2436,45.2682,45.1862,45.2108,48240.0
2017-11-21 14:50:00,55.16,55.19,55.11,55.19,45099.0,45.219,45.2436,45.178,45.2436,45099.0
2017-11-21 15:00:00,55.19,55.22,55.14,55.17,50826.0,45.2436,45.2682,45.2026,45.2272,50826.0
2017-11-21 15:10:00,55.16,55.23,55.15,55.16,62551.0,45.219,45.2764,45.2108,45.219,62551.0
2017-11-21 15:20:00,55.16,55.18,55.1,55.12,50864.0,45.219,45.2354,45.1698,45.1862,50864.0
2017-11-21 15:30:00,55.12,55.14,54.96,55.02,105671.0,45.1862,45.2026,45.055,45.1042,105671.0
2017-11-21 15:40:00,55.02,55.05,54.98,55.03,121162.0,45.1042,45.1288,45.0714,45.1124,121162.0
2017-11-21 15:50:00,55.04,55.12,54.96,55.08,260343.0,45.1206,45.1862,45.055,45.1534,260343.0
2017-11-22 09:30:00,55.03,55.16,54.69,55.05,73293.0,45.1124,45.219,44.8337,45.1288,73293.0
2017-11-22 09:40:00,54.98,55.2,54.89,55.18,48857.0,45.0714,45.2518,44.9976,45.2354,48857.0
2017-11-22 09:50:00,55.15,55.34,55.15,55.28,31657.0,45.2108,45.3665,45.2108,45.3173,31657.0
2017-11-22 10:00:00,55.28,55.33,55.18,55.22,55651.0,45.3173,45.3583,45.2354,45.2682,55651.0
2017-11-22 10:10:00,55.22,55.32,55.17,55.29,27828.0,45.2682,45.3501,45.2272,45.3255,27828.0
2017-11-22 10:20:00,55.28,55.47,55.26,55.45,62986.0,45.3173,45.4731,45.301,45.4567,62986.0
2017-11-22 10:30:00,55.44,55.47,55.35,55.4,134003.0,45.4485,45.4731,45.3747,45.4157,134003.0
2017-11-22 10:40:00,55.4,55.49,55.39,55.41,36449.0,45.4157,45.4895,45.4075,45.4239,36449.0
2017-11-22 10:50:00,55.41,55.53,55.35,55.45,56209.0,45.4239,45.5223,45.3747,45.4567,56209.0
2017-11-22 11:00:00,55.46,55.46,55.3,55.32,75135.0,45.4649,45.4649,45.3337,45.3501,75135.0
2017-11-22 11:10:00,55.31,55.5,55.3,55.47,127155.0,45.3419,45.4977,45.3337,45.4731,127155.0
2017-11-22 11:20:00,55.47,55.49,55.36,55.49,38024.0,45.4731,45.4895,45.3829,45.4895,38024.0
2017-11-22 11:30:00,55.5,55.65,55.44,55.51,180909.0,45.4977,45.6207,45.4485,45.5059,180909.0
2017-11-22 11:40:00,55.51,55.73,55.51,55.66,97553.0,45.5059,45.6862,45.5059,45.6289,97553.0
2017-11-22 11:50:00,55.65,55.68,55.56,55.62,26072.0,45.6207,45.6453,45.5469,45.5961,26072.0
2017-11-22 12:00:00,55.64,55.64,55.53,55.58,34668.0,45.6125,45.6125,45.5223,45.5633,34668.0
2017-11-22 12:10:00,55.59,55.64,55.57,55.64,24558.0,45.5715,45.6125,45.5551,45.6125,24558.0
2017-11-22 12:20:00,55.63,55.87,55.59,55.83,40618.0,45.6043,45.801,45.5715,45.7682,40618.0
2017-11-22 12:30:00,55.81,55.93,55.81,55.91,27635.0,45.7518,45.8502,45.7518,45.8338,27635.0
2017-11-22 12:40:00,55.9,56.0,55.9,55.95,45240.0,45.8256,45.9076,45.8256,45.8666,45240.0
2017-11-22 12:50:00,55.95,55.99,55.85,55.98,27863.0,45.8666,45.8994,45.7846,45.8912,27863.0
2017-11-22 13:00:00,55.97,55.98,55.83,55.92,41748.0,45.883,45.8912,45.7682,45.842,41748.0
2017-11-22 13:10:00,55.91,55.95,55.87,55.95,19374.0,45.8338,45.8666,45.801,45.8666,19374.0
2017-11-22 13:20:00,55.95,56.05,55.91,55.99,75439.0,45.8666,45.9486,45.8338,45.8994,75439.0
2017-11-22 13:30:00,56.0,56.04,55.92,55.93,36251.0,45.9076,45.9404,45.842,45.8502,36251.0
2017-11-22 13:40:00,55.93,55.95,55.82,55.84,26210.0,45.8502,45.8666,45.76,45.7764,26210.0
2017-11-22 13:50:00,55.84,56.0,55.82,55.95,42485.0,45.7764,45.9076,45.76,45.8666,42485.0
2017-11-22 14:00:00,55.96,56.05,55.96,56.03,36487.0,45.8748,45.9486,45.8748,45.9322,36487.0
2017-11-22 14:10:00,56.03,56.07,55.97,56.01,39222.0,45.9322,45.965,45.883,45.9158,39222.0
2017-11-22 14:20:00,56.0,56.04,55.99,56.0,24369.0,45.9076,45.9404,45.8994,45.9076,24369.0
2017-11-22 14:30:00,56.0,56.03,55.97,56.03,33274.0,45.9076,45.9322,45.883,45.9322,33274.0
2017-11-22 14:40:00,56.03,56.09,56.01,56.06,29188.0,45.9322,45.9814,45.9158,45.9568,29188.0
2017-11-22 14:50:00,56.05,56.07,55.92,56.01,61190.0,45.9486,45.965,45.842,45.9158,61190.0
2017-11-22 15:00:00,56.02,56.04,55.96,55.98,38634.0,45.924,45.9404,45.8748,45.8912,38634.0
2017-11-22 15:10:00,55.98,56.06,55.96,56.01,36611.0,45.8912,45.9568,45.8748,45.9158,36611.0
2017-11-22 15:20:00,56.01,56.06,55.95,55.95,49860.0,45.9158,45.9568,45.8666,45.8666,49860.0
2017-11-22 15:30:00,55.95,56.02,55.93,56.0,75741.0,45.8666,45.924,45.8502,45.9076,75741.0
2017-11-22 15:40:00,56.01,56.07,55.98,56.01,196922.0,45.9158,45.965,45.8912,45.9158,196922.0
2017-11-22 15:50:00,56.02,56.1,55.94,56.06,270712.0,45.924,45.9896,45.8584,45.9568,270712.0
2017-11-24 09:30:00,56.1,56.31,56.0,56.02,86327.0,45.9896,46.1617,45.9076,45.924,86327.0
2017-11-24 09:40:00,56.03,56.27,56.0,56.25,56228.0,45.9322,46.1289,45.9076,46.1125,56228.0
2017-11-24 09:50:00,56.23,56.26,56.17,56.25,41214.0,46.0961,46.1207,46.047,46.1125,41214.0
2017-11-24 10:00:00,56.24,56.39,56.22,56.33,37913.0,46.1043,46.2273,46.0879,46.1781,37913.0
2017-11-24 10:10:00,56.35,56.55,56.34,56.51,93112.0,46.1945,46.3585,46.1863,46.3257,93112.0
2017-11-24 10:20:00,56.51,56.55,56.37,56.43,61005.0,46.3257,46.3585,46.2109,46.2601,61005.0
2017-11-24 10:30:00,56.42,56.53,56.37,56.4,44459.0,46.2519,46.3421,46.2109,46.2355,44459.0
2017-11-24 10:40:00,56.4,56.42,56.32,56.35,41868.0,46.2355,46.2519,46.1699,46.1945,41868.0
2017-11-24 10:50:00,56.36,56.36,56.27,56.3,29507.0,46.2027,46.2027,46.1289,46.1535,29507.0
2017-11-24 11:00:00,56.29,56.37,56.27,56.32,38442.0,46.1453,46.2109,46.1289,46.1699,38442.0
2017-11-24 11:10:00,56.31,56.31,56.17,56.21,82634.0,46.1617,46.1617,46.047,46.0797,82634.0
2017-11-24 11:20:00,56.21,56.22,56.17,56.21,100963.0,46.0797,46.0879,46.047,46.0797,100963.0
2017-11-24 11:30:00,56.22,56.31,56.18,56.31,47237.0,46.0879,46.1617,46.0552,46.1617,47237.0
2017-11-24 11:40:00,56.31,56.38,56.3,56.32,33543.0,46.1617,46.2191,46.1535,46.1699,33543.0
2017-11-24 11:50:00,56.31,56.33,56.22,56.33,31950.0,46.1617,46.1781,46.0879,46.1781,31950.0
2017-11-24 12:00:00,56.33,56.4,56.32,56.36,35256.0,46.1781,46.2355,46.1699,46.2027,35256.0
2017-11-24 12:10:00,56.35,56.4,56.3,56.37,30659.0,46.1945,46.2355,46.1535,46.2109,30659.0
2017-11-24 12:20:00,56.37,56.37,56.31,56.36,31386.0,46.2109,46.2109,46.1617,46.2027,31386.0
2017-11-24 12:30:00,56.36,56.49,56.35,56.43,45144.0,46.2027,46.3093,46.1945,46.2601,45144.0
2017-11-24 12:40:00,56.43,56.49,56.4,56.46,62405.0,46.2601,46.3093,46.2355,46.2847,62405.0
2017-11-24 12:50:00,56.46,56.47,56.34,56.46,221400.0,46.2847,46.2929,46.1863,46.2847,221400.0
2017-11-27 09:30:00,56.0,56.32,55.2,55.3,167048.0,45.9076,46.1699,45.2518,45.3337,167048.0
2017-11-27 09:40:00,55.36,55.65,55.31,55.6,83458.0,45.3829,45.6207,45.3419,45.5797,83458.0
2017-11-27 09:50:00,55.58,55.9,55.49,55.84,70597.0,45.5633,45.8256,45.4895,45.7764,70597.0
2017-11-27 10:00:00,55.83,56.21,55.76,56.18,126938.0,45.7682,46.0797,45.7108,46.0552,126938.0
2017-11-27 10:10:00,56.16,56.22,56.06,56.11,39414.0,46.0388,46.0879,45.9568,45.9978,39414.0
2017-11-27 10:20:00,56.11,56.19,56.06,56.08,35904.0,45.9978,46.0633,45.9568,45.9732,35904.0
2017-11-27 10:30:00,56.09,56.11,55.94,56.03,22901.0,45.9814,45.9978,45.8584,45.9322,22901.0
2017-11-27 10:40:00,56.04,56.11,56.0,56.04,77224.0,45.9404,45.9978,45.9076,45.9404,77224.0
2017-11-27 10:50:00,56.04,56.12,56.0,56.09,61568.0,45.9404,46.006,45.9076,45.9814,61568.0
2017-11-27 11:00:00,56.09,56.19,56.04,56.18,30751.0,45.9814,46.0633,45.9404,46.0552,30751.0
2017-11-27 11:10:00,56.17,56.24,56.06,56.13,125309.0,46.047,46.1043,45.9568,46.0142,125309.0
2017-11-27 11:20:00,56.12,56.21,56.11,56.18,35267.0,46.006,46.0797,45.9978,46.0552,35267.0
2017-11-27 11:30:00,56.18,56.25,56.13,56.15,29703.0,46.0552,46.1125,46.0142,46.0306,29703.0
2017-11-27 11:40:00,56.16,56.2,56.15,56.19,45121.0,46.0388,46.0715,46.0306,46.0633,45121.0
2017-11-27 11:50:00,56.19,56.19,55.96,55.96,41522.0,46.0633,46.0633,45.8748,45.8748,41522.0
2017-11-27 12:00:00,55.98,56.12,55.98,56.09,38211.0,45.8912,46.006,45.8912,45.9814,38211.0
2017-11-27 12:10:00,56.09,56.14,56.05,56.14,34743.0,45.9814,46.0224,45.9486,46.0224,34743.0
2017-11-27 12:20:00,56.14,56.18,56.12,56.16,17889.0,46.0224,46.0552,46.006,46.0388,17889.0
2017-11-27 12:30:00,56.15,56.19,56.12,56.15,30414.0,46.0306,46.0633,46.006,46.0306,30414.0
2017-11-27 12:40:00,56.14,56.19,56.03,56.05,47246.0,46.0224,46.0633,45.9322,45.9486,47246.0
2017-11-27 12:50:00,56.07,56.18,56.07,56.16,19642.0,45.965,46.0552,45.965,46.0388,19642.0
2017-11-27 13:00:00,56.16,56.19,56.12,56.14,32550.0,46.0388,46.0633,46.006,46.0224,32550.0
2017-11-27 13:10:00,56.16,56.16,56.05,56.12,19056.0,46.0388,46.0388,45.9486,46.006,19056.0
2017-11-27 13:20:00,56.12,56.17,56.11,56.11,18732.0,46.006,46.047,45.9978,45.9978,18732.0
2017-11-27 13:30:00,56.12,56.15,55.95,55.95,45511.0,46.006,46.0306,45.8666,45.8666,45511.0
2017-11-27 13:40:00,55.96,56.09,55.96,56.02,22871.0,45.8748,45.9814,45.8748,45.924,22871.0
2017-11-27 13:50:00,56.02,56.1,56.0,56.09,41891.0,45.924,45.9896,45.9076,45.9814,41891.0
2017-11-27 14:00:00,56.08,56.09,56.0,56.03,29592.0,45.9732,45.9814,45.9076,45.9322,29592.0
2017-11-27 14:10:00,56.04,56.07,56.02,56.04,22456.0,45.9404,45.965,45.924,45.9404,22456.0
2017-11-27 14:20:00,56.03,56.05,56.0,56.05,22483.0,45.9322,45.9486,45.9076,45.9486,22483.0
2017-11-27 14:30:00,56.05,56.11,56.0,56.06,52869.0,45.9486,45.9978,45.9076,45.9568,52869.0
2017-11-27 14:40:00,56.07,56.07,56.01,56.04,29589.0,45.965,45.965,45.9158,45.9404,29589.0
2017-11-27 14:50:00,56.04,56.04,56.0,56.01,30321.0,45.9404,45.9404,45.9076,45.9158,30321.0
2017-11-27 15:00:00,56.02,56.02,55.92,55.96,113821.0,45.924,45.924,45.842,45.8748,113821.0
2017-11-27 15:10:00,55.96,56.02,55.94,55.96,46983.0,45.8748,45.924,45.8584,45.8748,46983.0
2017-11-27 15:20:00,55.96,56.06,55.96,56.05,41265.0,45.8748,45.9568,45.8748,45.9486,41265.0
2017-11-27 15:30:00,56.04,56.1,56.01,56.08,79598.0,45.9404,45.9896,45.9158,45.9732,79598.0
2017-11-27 15:40:00,56.08,56.16,56.06,56.1,135243.0,45.9732,46.0388,45.9568,45.9896,135243.0
2017-11-27 15:50:00,56.1,56.29,56.08,56.24,313616.0,45.9896,46.1453,45.9732,46.1043,313616.0
2017-11-28 09:30:00,56.15,56.49,56.08,56.33,75802.0,46.0306,46.3093,45.9732,46.1781,75802.0
2017-11-28 09:40:00,56.33,56.66,56.25,56.47,53599.0,46.1781,46.4486,46.1125,46.2929,53599.0
2017-11-28 09:50:00,56.49,56.53,56.41,56.48,41615.0,46.3093,46.3421,46.2437,46.3011,41615.0
2017-11-28 10:00:00,56.48,56.51,56.4,56.43,53130.0,46.3011,46.3257,46.2355,46.2601,53130.0
2017-11-28 10:10:00,56.43,56.5,56.42,56.5,31357.0,46.2601,46.3175,46.2519,46.3175,31357.0
2017-11-28 10:20:00,56.5,56.69,56.48,56.65,66553.0,46.3175,46.4732,46.3011,46.4404,66553.0
2017-11-28 10:30:00,56.65,56.76,56.64,56.76,45627.0,46.4404,46.5306,46.4322,46.5306,45627.0
2017-11-28 10:40:00,56.76,56.78,56.62,56.65,54120.0,46.5306,46.547,46.4159,46.4404,54120.0
2017-11-28 10:50:00,56.65,56.71,56.49,56.55,54664.0,46.4404,46.4896,46.3093,46.3585,54664.0
2017-11-28 11:00:00,56.55,56.63,56.51,56.56,41220.0,46.3585,46.4241,46.3257,46.3667,41220.0
2017-11-28 11:10:00,56.58,56.66,56.53,56.54,47130.0,46.3831,46.4486,46.3421,46.3503,47130.0
2017-11-28 11:20:00,56.54,56.6,56.53,56.58,36872.0,46.3503,46.3995,46.3421,46.3831,36872.0
2017-11-28 11:30:00,56.58,56.8,56.58,56.78,42800.0,46.3831,46.5634,46.3831,46.547,42800.0
2017-11-28 11:40:00,56.79,56.8,56.7,56.77,30754.0,46.5552,46.5634,46.4814,46.5388,30754.0
2017-11-28 11:50:00,56.77,56.79,56.73,56.73,29724.0,46.5388,46.5552,46.506,46.506,29724.0
2017-11-28 12:00:00,56.73,56.79,56.71,56.75,29995.0,46.506,46.5552,46.4896,46.5224,29995.0
2017-11-28 12:10:00,56.76,56.84,56.75,56.82,39187.0,46.5306,46.5962,46.5224,46.5798,39187.0
2017-11-28 12:20:00,56.81,56.86,56.8,56.86,31409.0,46.5716,46.6126,46.5634,46.6126,31409.0
2017-11-28 12:30:00,56.87,56.87,56.79,56.84,30772.0,46.6208,46.6208,46.5552,46.5962,30772.0
2017-11-28 12:40:00,56.84,56.85,56.8,56.84,16514.0,46.5962,46.6044,46.5634,46.5962,16514.0
2017-11-28 12:50:00,56.85,56.89,56.83,56.88,24691.0,46.6044,46.6372,46.588,46.629,24691.0
2017-11-28 13:00:00,56.89,56.91,56.83,56.86,27790.0,46.6372,46.6536,46.588,46.6126,27790.0
2017-11-28 13:10:00,56.87,56.87,56.8,56.81,21163.0,46.6208,46.6208,46.5634,46.5716,21163.0
2017-11-28 13:20:00,56.81,56.84,56.73,56.77,25446.0,46.5716,46.5962,46.506,46.5388,25446.0
2017-11-28 13:30:00,56.77,56.83,56.76,56.81,23196.0,46.5388,46.588,46.5306,46.5716,23196.0
2017-11-28 13:40:00,56.82,56.84,56.75,56.82,38071.0,46.5798,46.5962,46.5224,46.5798,38071.0
2017-11-28 13:50:00,56.8,56.83,56.62,56.64,54810.0,46.5634,46.588,46.4159,46.4322,54810.0
2017-11-28 14:00:00,56.64,56.69,56.49,56.56,73830.0,46.4322,46.4732,46.3093,46.3667,73830.0
2017-11-28 14:10:00,56.57,56.6,56.53,56.6,29888.0,46.3749,46.3995,46.3421,46.3995,29888.0
2017-11-28 14:20:00,56.58,56.64,56.56,56.61,75051.0,46.3831,46.4322,46.3667,46.4077,75051.0
2017-11-28 14:30:00,56.62,56.74,56.62,56.7,39529.0,46.4159,46.5142,46.4159,46.4814,39529.0
2017-11-28 14:40:00,56.71,56.87,56.69,56.85,49966.0,46.4896,46.6208,46.4732,46.6044,49966.0
2017-11-28 14:50:00,56.85,56.87,56.78,56.81,36201.0,46.6044,46.6208,46.547,46.5716,36201.0
2017-11-28 15:00:00,56.8,56.81,56.74,56.77,35915.0,46.5634,46.5716,46.5142,46.5388,35915.0
2017-11-28 15:10:00,56.78,56.86,56.75,56.79,52893.0,46.547,46.6126,46.5224,46.5552,52893.0
2017-11-28 15:20:00,56.8,56.82,56.73,56.73,53200.0,46.5634,46.5798,46.506,46.506,53200.0
2017-11-28 15:30:00,56.73,56.76,56.68,56.75,86021.0,46.506,46.5306,46.465,46.5224,86021.0
2017-11-28 15:40:00,56.74,56.83,56.73,56.8,90026.0,46.5142,46.588,46.506,46.5634,90026.0
2017-11-28 15:50:00,56.8,56.84,56.66,56.83,289597.0,46.5634,46.5962,46.4486,46.588,289597.0
2017-11-29 09:30:00,56.67,57.18,56.19,56.82,87817.0,46.4568,46.8749,46.0633,46.5798,87817.0
2017-11-29 09:40:00,56.81,57.11,56.8,56.84,78533.0,46.5716,46.8175,46.5634,46.5962,78533.0
2017-11-29 09:50:00,56.84,57.06,56.81,56.94,43702.0,46.5962,46.7766,46.5716,46.6782,43702.0
2017-11-29 10:00:00,56.94,57.05,56.86,57.05,54888.0,46.6782,46.7684,46.6126,46.7684,54888.0
2017-11-29 10:10:00,57.06,57.09,56.76,56.79,88818.0,46.7766,46.8011,46.5306,46.5552,88818.0
2017-11-29 10:20:00,56.79,56.87,56.63,56.81,77820.0,46.5552,46.6208,46.4241,46.5716,77820.0
2017-11-29 10:30:00,56.81,56.85,56.52,56.68,46691.0,46.5716,46.6044,46.3339,46.465,46691.0
2017-11-29 10:40:00,56.66,56.66,56.18,56.21,52514.0,46.4486,46.4486,46.0552,46.0797,52514.0
2017-11-29 10:50:00,56.22,56.3,56.17,56.2,36304.0,46.0879,46.1535,46.047,46.0715,36304.0
2017-11-29 11:00:00,56.18,56.63,56.08,56.61,58287.0,46.0552,46.4241,45.9732,46.4077,58287.0
2017-11-29 11:10:00,56.61,56.82,56.57,56.79,48382.0,46.4077,46.5798,46.3749,46.5552,48382.0
2017-11-29 11:20:00,56.79,56.79,56.63,56.67,47478.0,46.5552,46.5552,46.4241,46.4568,47478.0
2017-11-29 11:30:00,56.66,56.71,56.54,56.7,46532.0,46.4486,46.4896,46.3503,46.4814,46532.0
2017-11-29 11:40:00,56.7,56.72,56.48,56.54,67087.0,46.4814,46.4978,46.3011,46.3503,67087.0
2017-11-29 11:50:00,56.55,56.62,56.39,56.39,54333.0,46.3585,46.4159,46.2273,46.2273,54333.0
2017-11-29 12:00:00,56.37,56.61,56.33,56.51,54051.0,46.2109,46.4077,46.1781,46.3257,54051.0
2017-11-29 12:10:00,56.52,56.75,56.49,56.75,34987.0,46.3339,46.5224,46.3093,46.5224,34987.0
2017-11-29 12:20:00,56.77,56.97,56.7,56.84,86399.0,46.5388,46.7028,46.4814,46.5962,86399.0
2017-11-29 12:30:00,56.84,56.96,56.75,56.96,31835.0,46.5962,46.6946,46.5224,46.6946,31835.0
2017-11-29 12:40:00,56.94,57.03,56.88,56.88,38039.0,46.6782,46.752,46.629,46.629,38039.0
2017-11-29 12:50:00,56.88,56.91,56.77,56.82,26349.0,46.629,46.6536,46.5388,46.5798,26349.0
2017-11-29 13:00:00,56.81,56.81,56.71,56.72,20998.0,46.5716,46.5716,46.4896,46.4978,20998.0
2017-11-29 13:10:00,56.74,56.84,56.69,56.83,33595.0,46.5142,46.5962,46.4732,46.588,33595.0
2017-11-29 13:20:00,56.82,56.87,56.77,56.86,22680.0,46.5798,46.6208,46.5388,46.6126,22680.0
2017-11-29 13:30:00,56.86,56.86,56.77,56.84,22453.0,46.6126,46.6126,46.5388,46.5962,22453.0
2017-11-29 13:40:00,56.84,56.92,56.78,56.89,37402.0,46.5962,46.6618,46.547,46.6372,37402.0
2017-11-29 13:50:00,56.89,56.89,56.8,56.8,26087.0,46.6372,46.6372,46.5634,46.5634,26087.0
2017-11-29 14:00:00,56.82,56.91,56.8,56.87,41098.0,46.5798,46.6536,46.5634,46.6208,41098.0
2017-11-29 14:10:00,56.87,56.92,56.81,56.81,32625.0,46.6208,46.6618,46.5716,46.5716,32625.0
2017-11-29 14:20:00,56.83,56.85,56.75,56.78,34252.0,46.588,46.6044,46.5224,46.547,34252.0
2017-11-29 14:30:00,56.77,56.77,56.52,56.52,39641.0,46.5388,46.5388,46.3339,46.3339,39641.0
2017-11-29 14:40:00,56.52,56.57,56.43,56.47,39527.0,46.3339,46.3749,46.2601,46.2929,39527.0
2017-11-29 14:50:00,56.48,56.5,56.42,56.44,59597.0,46.3011,46.3175,46.2519,46.2683,59597.0
2017-11-29 15:00:00,56.44,56.48,56.39,56.44,41915.0,46.2683,46.3011,46.2273,46.2683,41915.0
2017-11-29 15:10:00,56.45,56.58,56.44,56.55,74068.0,46.2765,46.3831,46.2683,46.3585,74068.0
2017-11-29 15:20:00,56.55,56.59,56.47,56.48,53100.0,46.3585,46.3913,46.2929,46.3011,53100.0
2017-11-29 15:30:00,56.47,56.57,56.44,56.47,72390.0,46.2929,46.3749,46.2683,46.2929,72390.0
2017-11-29 15:40:00,56.46,56.46,56.22,56.32,133226.0,46.2847,46.2847,46.0879,46.1699,133226.0
2017-11-29 15:50:00,56.31,56.33,56.13,56.24,225794.0,46.1617,46.1781,46.0142,46.1043,225794.0
2017-11-30 09:30:00,56.79,57.35,56.64,57.09,95020.0,46.5552,47.0143,46.4322,46.8011,95020.0
2017-11-30 09:40:00,57.09,57.72,57.06,57.21,144960.0,46.8011,47.3176,46.7766,46.8995,144960.0
2017-11-30 09:50:00,57.21,57.31,57.07,57.27,53937.0,46.8995,46.9815,46.7848,46.9487,53937.0
2017-11-30 10:00:00,57.26,57.67,57.21,57.56,100161.0,46.9405,47.2766,46.8995,47.1864,100161.0
2017-11-30 10:10:00,57.56,57.75,57.49,57.67,91002.0,47.1864,47.3422,47.1291,47.2766,91002.0
2017-11-30 10:20:00,57.66,57.67,57.29,57.35,81628.0,47.2684,47.2766,46.9651,47.0143,81628.0
2017-11-30 10:30:00,57.34,57.41,57.2,57.2,47877.0,47.0061,47.0635,46.8913,46.8913,47877.0
2017-11-30 10:40:00,57.2,57.28,57.16,57.16,39535.0,46.8913,46.9569,46.8585,46.8585,39535.0
2017-11-30 10:50:00,57.16,57.28,57.14,57.2,51858.0,46.8585,46.9569,46.8421,46.8913,51858.0
2017-11-30 11:00:00,57.21,57.38,57.2,57.32,42480.0,46.8995,47.0389,46.8913,46.9897,42480.0
2017-11-30 11:10:00,57.31,57.51,57.31,57.39,47686.0,46.9815,47.1455,46.9815,47.0471,47686.0
2017-11-30 11:20:00,57.4,57.4,57.13,57.22,46409.0,47.0553,47.0553,46.8339,46.9077,46409.0
2017-11-30 11:30:00,57.22,57.3,57.17,57.19,39013.0,46.9077,46.9733,46.8667,46.8831,39013.0
2017-11-30 11:40:00,57.2,57.2,57.09,57.14,40210.0,46.8913,46.8913,46.8011,46.8421,40210.0
2017-11-30 11:50:00,57.14,57.19,57.1,57.15,29803.0,46.8421,46.8831,46.8093,46.8503,29803.0
2017-11-30 12:00:00,57.16,57.28,57.16,57.28,26019.0,46.8585,46.9569,46.8585,46.9569,26019.0
2017-11-30 12:10:00,57.28,57.49,57.26,57.49,34797.0,46.9569,47.1291,46.9405,47.1291,34797.0
2017-11-30 12:20:00,57.5,57.69,57.5,57.64,36478.0,47.1373,47.293,47.1373,47.252,36478.0
2017-11-30 12:30:00,57.66,57.66,57.42,57.47,27956.0,47.2684,47.2684,47.0717,47.1127,27956.0
2017-11-30 12:40:00,57.46,57.55,57.4,57.43,52999.0,47.1045,47.1782,47.0553,47.0799,52999.0
2017-11-30 12:50:00,57.41,57.41,57.31,57.38,43839.0,47.0635,47.0635,46.9815,47.0389,43839.0
2017-11-30 13:00:00,57.4,57.54,57.4,57.49,31469.0,47.0553,47.17,47.0553,47.1291,31469.0
2017-11-30 13:10:00,57.47,57.58,57.38,57.42,33084.0,47.1127,47.2028,47.0389,47.0717,33084.0
2017-11-30 13:20:00,57.43,57.49,57.4,57.44,52133.0,47.0799,47.1291,47.0553,47.0881,52133.0
2017-11-30 13:30:00,57.43,57.44,57.31,57.38,50332.0,47.0799,47.0881,46.9815,47.0389,50332.0
2017-11-30 13:40:00,57.38,57.4,57.3,57.36,29951.0,47.0389,47.0553,46.9733,47.0225,29951.0
2017-11-30 13:50:00,57.35,57.4,57.28,57.37,23920.0,47.0143,47.0553,46.9569,47.0307,23920.0
2017-11-30 14:00:00,57.4,57.4,57.02,57.02,79794.0,47.0553,47.0553,46.7438,46.7438,79794.0
2017-11-30 14:10:00,57.04,57.04,56.89,56.91,84019.0,46.7602,46.7602,46.6372,46.6536,84019.0
2017-11-30 14:20:00,56.91,57.03,56.83,57.02,119779.0,46.6536,46.752,46.588,46.7438,119779.0
2017-11-30 14:30:00,57.04,57.09,56.9,56.96,50403.0,46.7602,46.8011,46.6454,46.6946,50403.0
2017-11-30 14:40:00,56.95,57.07,56.95,57.02,51330.0,46.6864,46.7848,46.6864,46.7438,51330.0
2017-11-30 14:50:00,57.01,57.03,56.84,56.9,36702.0,46.7356,46.752,46.5962,46.6454,36702.0
2017-11-30 15:00:00,56.9,56.9,56.71,56.76,59759.0,46.6454,46.6454,46.4896,46.5306,59759.0
2017-11-30 15:10:00,56.76,56.86,56.75,56.8,81424.0,46.5306,46.6126,46.5224,46.5634,81424.0
2017-11-30 15:20:00,56.81,56.86,56.74,56.82,86897.0,46.5716,46.6126,46.5142,46.5798,86897.0
2017-11-30 15:30:00,56.82,56.86,56.71,56.72,90157.0,46.5798,46.6126,46.4896,46.4978,90157.0
2017-11-30 15:40:00,56.73,56.85,56.72,56.84,138331.0,46.506,46.6044,46.4978,46.5962,138331.0
2017-11-30 15:50:00,56.84,56.84,56.5,56.51,487173.0,46.5962,46.5962,46.3175,46.3257,487173.0
2017-12-01 09:30:00,55.59,56.02,55.54,55.81,430461.0,45.5715,45.924,45.5305,45.7518,430461.0
2017-12-01 09:40:00,55.79,55.88,55.57,55.59,95908.0,45.7354,45.8092,45.5551,45.5715,95908.0
2017-12-01 09:50:00,55.6,55.65,55.34,55.65,92636.0,45.5797,45.6207,45.3665,45.6207,92636.0
2017-12-01 10:00:00,55.66,55.86,55.59,55.85,87122.0,45.6289,45.7928,45.5715,45.7846,87122.0
2017-12-01 10:10:00,55.84,56.08,55.8,56.07,75642.0,45.7764,45.9732,45.7436,45.965,75642.0
2017-12-01 10:20:00,56.05,56.06,55.9,55.94,82957.0,45.9486,45.9568,45.8256,45.8584,82957.0
2017-12-01 10:30:00,55.96,56.01,55.8,55.88,104586.0,45.8748,45.9158,45.7436,45.8092,104586.0
2017-12-01 10:40:00,55.88,56.1,55.88,56.07,68924.0,45.8092,45.9896,45.8092,45.965,68924.0
2017-12-01 10:50:00,56.07,56.29,56.04,56.17,65591.0,45.965,46.1453,45.9404,46.047,65591.0
2017-12-01 11:00:00,56.16,56.18,55.78,55.86,60454.0,46.0388,46.0552,45.7272,45.7928,60454.0
2017-12-01 11:10:00,55.87,55.87,55.32,55.68,75666.0,45.801,45.801,45.3501,45.6453,75666.0
2017-12-01 11:20:00,55.67,55.67,55.13,55.21,79764.0,45.6371,45.6371,45.1944,45.26,79764.0
2017-12-01 11:30:00,55.22,55.42,54.93,55.38,73791.0,45.2682,45.4321,45.0304,45.3993,73791.0
2017-12-01 11:40:00,55.41,55.51,55.22,55.22,44924.0,45.4239,45.5059,45.2682,45.2682,44924.0
2017-12-01 11:50:00,55.22,55.58,55.09,55.57,60861.0,45.2682,45.5633,45.1616,45.5551,60861.0
2017-12-01 12:00:00,55.55,55.68,55.45,55.67,52858.0,45.5387,45.6453,45.4567,45.6371,52858.0
2017-12-01 12:10:00,55.65,55.85,55.6,55.74,68553.0,45.6207,45.7846,45.5797,45.6944,68553.0
2017-12-01 12:20:00,55.77,55.79,55.72,55.78,64248.0,45.719,45.7354,45.6781,45.7272,64248.0
2017-12-01 12:30:00,55.78,55.8,55.66,55.75,40279.0,45.7272,45.7436,45.6289,45.7026,40279.0
2017-12-01 12:40:00,55.78,56.03,55.74,56.01,35961.0,45.7272,45.9322,45.6944,45.9158,35961.0
2017-12-01 12:50:00,56.01,56.04,55.86,55.92,31826.0,45.9158,45.9404,45.7928,45.842,31826.0
2017-12-01 13:00:00,55.92,56.0,55.89,55.91,28073.0,45.842,45.9076,45.8174,45.8338,28073.0
2017-12-01 13:10:00,55.91,56.17,55.91,56.17,77206.0,45.8338,46.047,45.8338,46.047,77206.0
2017-12-01 13:20:00,56.17,56.24,56.14,56.23,40425.0,46.047,46.1043,46.0224,46.0961,40425.0
2017-12-01 13:30:00,56.22,56.37,56.19,56.27,34494.0,46.0879,46.2109,46.0633,46.1289,34494.0
2017-12-01 13:40:00,56.28,56.3,56.1,56.19,42295.0,46.1371,46.1535,45.9896,46.0633,42295.0
2017-12-01 13:50:00,56.19,56.34,56.17,56.19,48016.0,46.0633,46.1863,46.047,46.0633,48016.0
2017-12-01 14:00:00,56.21,56.25,56.16,56.23,59118.0,46.0797,46.1125,46.0388,46.0961,59118.0
2017-12-01 14:10:00,56.23,56.25,56.19,56.21,45399.0,46.0961,46.1125,46.0633,46.0797,45399.0
2017-12-01 14:20:00,56.22,56.24,56.17,56.21,43910.0,46.0879,46.1043,46.047,46.0797,43910.0
2017-12-01 14:30:00,56.21,56.23,56.02,56.04,66616.0,46.0797,46.0961,45.924,45.9404,66616.0
2017-12-01 14:40:00,56.04,56.05,55.96,56.03,59458.0,45.9404,45.9486,45.8748,45.9322,59458.0
2017-12-01 14:50:00,56.02,56.09,55.98,56.02,77642.0,45.924,45.9814,45.8912,45.924,77642.0
2017-12-01 15:00:00,56.01,56.22,55.93,56.22,158836.0,45.9158,46.0879,45.8502,46.0879,158836.0
2017-12-01 15:10:00,56.22,56.39,56.22,56.32,85740.0,46.0879,46.2273,46.0879,46.1699,85740.0
2017-12-01 15:20:00,56.33,56.44,56.32,56.42,104126.0,46.1781,46.2683,46.1699,46.2519,104126.0
2017-12-01 15:30:00,56.43,56.44,56.33,56.43,137423.0,46.2601,46.2683,46.1781,46.2601,137423.0
2017-12-01 15:40:00,56.44,56.49,56.41,56.47,149134.0,46.2683,46.3093,46.2437,46.2929,149134.0
2017-12-01 15:50:00,56.48,56.51,56.35,56.41,321548.0,46.3011,46.3257,46.1945,46.2437,321548.0
2017-12-04 09:30:00,56.72,57.65,56.3,57.65,213846.0,46.4978,47.2602,46.1535,47.2602,213846.0
2017-12-04 09:40:00,57.65,58.11,57.49,57.53,157542.0,47.2602,47.6373,47.1291,47.1619,157542.0
2017-12-04 09:50:00,57.56,57.78,57.34,57.44,58883.0,47.1864,47.3668,47.0061,47.0881,58883.0
2017-12-04 10:00:00,57.43,57.45,56.9,57.11,100206.0,47.0799,47.0963,46.6454,46.8175,100206.0
2017-12-04 10:10:00,57.09,57.25,56.94,57.17,97271.0,46.8011,46.9323,46.6782,46.8667,97271.0
2017-12-04 10:20:00,57.18,57.42,57.1,57.35,75724.0,46.8749,47.0717,46.8093,47.0143,75724.0
2017-12-04 10:30:00,57.35,57.48,57.24,57.47,63146.0,47.0143,47.1209,46.9241,47.1127,63146.0
2017-12-04 10:40:00,57.47,57.49,57.18,57.28,62807.0,47.1127,47.1291,46.8749,46.9569,62807.0
2017-12-04 10:50:00,57.26,57.29,56.97,57.06,98138.0,46.9405,46.9651,46.7028,46.7766,98138.0
2017-12-04 11:00:00,57.07,57.17,56.8,56.87,94122.0,46.7848,46.8667,46.5634,46.6208,94122.0
2017-12-04 11:10:00,56.87,57.31,56.82,57.12,101700.0,46.6208,46.9815,46.5798,46.8257,101700.0
2017-12-04 11:20:00,57.13,57.34,57.12,57.19,63670.0,46.8339,47.0061,46.8257,46.8831,63670.0
2017-12-04 11:30:00,57.19,57.25,57.11,57.23,62331.0,46.8831,46.9323,46.8175,46.9159,62331.0
2017-12-04 11:40:00,57.22,57.25,57.1,57.19,66363.0,46.9077,46.9323,46.8093,46.8831,66363.0
2017-12-04 11:50:00,57.17,57.25,57.13,57.2,41554.0,46.8667,46.9323,46.8339,46.8913,41554.0
2017-12-04 12:00:00,57.2,57.21,57.01,57.03,39872.0,46.8913,46.8995,46.7356,46.752,39872.0
2017-12-04 12:10:00,57.02,57.1,56.96,57.01,40936.0,46.7438,46.8093,46.6946,46.7356,40936.0
2017-12-04 12:20:00,57.01,57.01,56.86,56.9,38099.0,46.7356,46.7356,46.6126,46.6454,38099.0
2017-12-04 12:30:00,56.92,56.92,56.8,56.83,37146.0,46.6618,46.6618,46.5634,46.588,37146.0
2017-12-04 12:40:00,56.85,56.95,56.8,56.92,42381.0,46.6044,46.6864,46.5634,46.6618,42381.0
2017-12-04 12:50:00,56.94,56.94,56.74,56.74,43412.0,46.6782,46.6782,46.5142,46.5142,43412.0
2017-12-04 13:00:00,56.75,56.84,56.75,56.77,45114.0,46.5224,46.5962,46.5224,46.5388,45114.0
2017-12-04 13:10:00,56.77,56.92,56.77,56.85,32361.0,46.5388,46.6618,46.5388,46.6044,32361.0
2017-12-04 13:20:00,56.85,56.89,56.76,56.76,34805.0,46.6044,46.6372,46.5306,46.5306,34805.0
2017-12-04 13:30:00,56.76,56.85,56.76,56.85,38046.0,46.5306,46.6044,46.5306,46.6044,38046.0
2017-12-04 13:40:00,56.85,57.02,56.85,56.98,42650.0,46.6044,46.7438,46.6044,46.711,42650.0
2017-12-04 13:50:00,56.97,57.1,56.9,57.08,70936.0,46.7028,46.8093,46.6454,46.793,70936.0
2017-12-04 14:00:00,57.08,57.15,56.94,56.94,56225.0,46.793,46.8503,46.6782,46.6782,56225.0
2017-12-04 14:10:00,56.94,57.03,56.91,57.0,44035.0,46.6782,46.752,46.6536,46.7274,44035.0
2017-12-04 14:20:00,57.02,57.1,56.88,56.93,69335.0,46.7438,46.8093,46.629,46.67,69335.0
2017-12-04 14:30:00,56.96,56.98,56.74,56.98,71139.0,46.6946,46.711,46.5142,46.711,71139.0
2017-12-04 14:40:00,56.98,56.99,56.85,56.91,56433.0,46.711,46.7192,46.6044,46.6536,56433.0
2017-12-04 14:50:00,56.89,56.93,56.7,56.75,71360.0,46.6372,46.67,46.4814,46.5224,71360.0
2017-12-04 15:00:00,56.76,56.81,56.63,56.72,81349.0,46.5306,46.5716,46.4241,46.4978,81349.0
2017-12-04 15:10:00,56.72,56.74,56.51,56.51,62682.0,46.4978,46.5142,46.3257,46.3257,62682.0
2017-12-04 15:20:00,56.52,56.63,56.41,56.42,53601.0,46.3339,46.4241,46.2437,46.2519,53601.0
2017-12-04 15:30:00,56.41,56.51,56.31,56.35,99679.0,46.2437,46.3257,46.1617,46.1945,99679.0
2017-12-04 15:40:00,56.33,56.36,56.2,56.23,120730.0,46.1781,46.2027,46.0715,46.0961,120730.0
2017-12-04 15:50:00,56.23,56.23,55.92,55.93,599533.0,46.0961,46.0961,45.842,45.8502,599533.0
2017-12-05 09:30:00,55.97,56.14,55.62,56.05,112149.0,45.883,46.0224,45.5961,45.9486,112149.0
2017-12-05 09:40:00,56.05,56.08,55.7,55.86,48911.0,45.9486,45.9732,45.6617,45.7928,48911.0
2017-12-05 09:50:00,55.83,56.17,55.83,55.96,60876.0,45.7682,46.047,45.7682,45.8748,60876.0
2017-12-05 10:00:00,55.98,56.2,55.96,56.02,49121.0,45.8912,46.0715,45.8748,45.924,49121.0
2017-12-05 10:10:00,56.02,56.08,55.97,56.04,47919.0,45.924,45.9732,45.883,45.9404,47919.0
2017-12-05 10:20:00,56.04,56.1,55.9,55.9,60480.0,45.9404,45.9896,45.8256,45.8256,60480.0
2017-12-05 10:30:00,55.94,55.98,55.84,55.86,49896.0,45.8584,45.8912,45.7764,45.7928,49896.0
2017-12-05 10:40:00,55.85,56.2,55.85,56.19,53694.0,45.7846,46.0715,45.7846,46.0633,53694.0
2017-12-05 10:50:00,56.18,56.36,56.15,56.33,29121.0,46.0552,46.2027,46.0306,46.1781,29121.0
2017-12-05 11:00:00,56.32,56.49,56.3,56.47,42985.0,46.1699,46.3093,46.1535,46.2929,42985.0
2017-12-05 11:10:00,56.47,56.56,56.43,56.46,46200.0,46.2929,46.3667,46.2601,46.2847,46200.0
2017-12-05 11:20:00,56.46,56.46,56.26,56.29,21077.0,46.2847,46.2847,46.1207,46.1453,21077.0
2017-12-05 11:30:00,56.32,56.41,56.32,56.36,21498.0,46.1699,46.2437,46.1699,46.2027,21498.0
2017-12-05 11:40:00,56.37,56.38,56.33,56.35,16612.0,46.2109,46.2191,46.1781,46.1945,16612.0
2017-12-05 11:50:00,56.33,56.35,56.13,56.16,26480.0,46.1781,46.1945,46.0142,46.0388,26480.0
2017-12-05 12:00:00,56.17,56.25,56.12,56.25,20219.0,46.047,46.1125,46.006,46.1125,20219.0
2017-12-05 12:10:00,56.24,56.29,56.17,56.17,25182.0,46.1043,46.1453,46.047,46.047,25182.0
2017-12-05 12:20:00,56.17,56.17,56.1,56.15,26470.0,46.047,46.047,45.9896,46.0306,26470.0
2017-12-05 12:30:00,56.13,56.33,56.13,56.33,25556.0,46.0142,46.1781,46.0142,46.1781,25556.0
2017-12-05 12:40:00,56.33,56.41,56.32,56.37,16430.0,46.1781,46.2437,46.1699,46.2109,16430.0
2017-12-05 12:50:00,56.37,56.38,56.27,56.29,17842.0,46.2109,46.2191,46.1289,46.1453,17842.0
2017-12-05 13:00:00,56.28,56.31,56.2,56.2,23157.0,46.1371,46.1617,46.0715,46.0715,23157.0
2017-12-05 13:10:00,56.22,56.27,56.18,56.27,25052.0,46.0879,46.1289,46.0552,46.1289,25052.0
2017-12-05 13:20:00,56.27,56.36,56.25,56.28,22686.0,46.1289,46.2027,46.1125,46.1371,22686.0
2017-12-05 13:30:00,56.28,56.35,56.24,56.32,23100.0,46.1371,46.1945,46.1043,46.1699,23100.0
2017-12-05 13:40:00,56.33,56.35,56.24,56.28,15961.0,46.1781,46.1945,46.1043,46.1371,15961.0
2017-12-05 13:50:00,56.26,56.39,56.25,56.36,22716.0,46.1207,46.2273,46.1125,46.2027,22716.0
2017-12-05 14:00:00,56.38,56.48,56.34,56.48,28806.0,46.2191,46.3011,46.1863,46.3011,28806.0
2017-12-05 14:10:00,56.47,56.49,56.36,56.41,20992.0,46.2929,46.3093,46.2027,46.2437,20992.0
2017-12-05 14:20:00,56.42,56.5,56.33,56.46,36878.0,46.2519,46.3175,46.1781,46.2847,36878.0
2017-12-05 14:30:00,56.45,56.45,56.25,56.3,34786.0,46.2765,46.2765,46.1125,46.1535,34786.0
2017-12-05 14:40:00,56.29,56.34,56.21,56.23,40779.0,46.1453,46.1863,46.0797,46.0961,40779.0
2017-12-05 14:50:00,56.23,56.24,56.05,56.14,50695.0,46.0961,46.1043,45.9486,46.0224,50695.0
2017-12-05 15:00:00,56.14,56.18,56.1,56.12,37623.0,46.0224,46.0552,45.9896,46.006,37623.0
2017-12-05 15:10:00,56.13,56.23,56.08,56.12,68885.0,46.0142,46.0961,45.9732,46.006,68885.0
2017-12-05 15:20:00,56.13,56.17,55.96,56.13,180792.0,46.0142,46.047,45.8748,46.0142,180792.0
2017-12-05 15:30:00,56.13,56.18,56.08,56.14,86445.0,46.0142,46.0552,45.9732,46.0224,86445.0
2017-12-05 15:40:00,56.15,56.25,56.1,56.17,130396.0,46.0306,46.1125,45.9896,46.047,130396.0
2017-12-05 15:50:00,56.19,56.3,56.11,56.14,304595.0,46.0633,46.1535,45.9978,46.0224,304595.0
2017-12-06 09:30:00,56.14,56.45,55.92,56.42,75866.0,46.0224,46.2765,45.842,46.2519,75866.0
2017-12-06 09:40:00,56.45,56.71,56.41,56.59,88144.0,46.2765,46.4896,46.2437,46.3913,88144.0
2017-12-06 09:50:00,56.59,56.7,56.41,56.67,60342.0,46.3913,46.4814,46.2437,46.4568,60342.0
2017-12-06 10:00:00,56.64,56.83,56.59,56.77,52728.0,46.4322,46.588,46.3913,46.5388,52728.0
2017-12-06 10:10:00,56.78,56.79,56.63,56.72,50472.0,46.547,46.5552,46.4241,46.4978,50472.0
2017-12-06 10:20:00,56.72,56.74,56.6,56.7,82055.0,46.4978,46.5142,46.3995,46.4814,82055.0
2017-12-06 10:30:00,56.71,56.84,56.71,56.8,96123.0,46.4896,46.5962,46.4896,46.5634,96123.0
2017-12-06 10:40:00,56.8,57.08,56.77,56.85,153013.0,46.5634,46.793,46.5388,46.6044,153013.0
2017-12-06 10:50:00,56.82,56.95,56.68,56.9,90079.0,46.5798,46.6864,46.465,46.6454,90079.0
2017-12-06 11:00:00,56.92,56.99,56.8,56.87,35505.0,46.6618,46.7192,46.5634,46.6208,35505.0
2017-12-06 11:10:00,56.87,56.92,56.79,56.91,41973.0,46.6208,46.6618,46.5552,46.6536,41973.0
2017-12-06 11:20:00,56.91,56.98,56.87,56.92,35139.0,46.6536,46.711,46.6208,46.6618,35139.0
2017-12-06 11:30:00,56.91,56.97,56.86,56.9,37495.0,46.6536,46.7028,46.6126,46.6454,37495.0
2017-12-06 11:40:00,56.92,57.07,56.91,57.02,32647.0,46.6618,46.7848,46.6536,46.7438,32647.0
2017-12-06 11:50:00,57.03,57.14,57.02,57.11,40670.0,46.752,46.8421,46.7438,46.8175,40670.0
2017-12-06 12:00:00,57.1,57.19,57.06,57.19,26471.0,46.8093,46.8831,46.7766,46.8831,26471.0
2017-12-06 12:10:00,57.2,57.21,56.94,56.95,36854.0,46.8913,46.8995,46.6782,46.6864,36854.0
2017-12-06 12:20:00,56.93,57.0,56.89,56.91,48609.0,46.67,46.7274,46.6372,46.6536,48609.0
2017-12-06 12:30:00,56.93,57.01,56.9,57.0,40177.0,46.67,46.7356,46.6454,46.7274,40177.0
2017-12-06 12:40:00,56.99,57.07,56.99,57.05,35992.0,46.7192,46.7848,46.7192,46.7684,35992.0
2017-12-06 12:50:00,57.05,57.12,57.01,57.01,46826.0,46.7684,46.8257,46.7356,46.7356,46826.0
2017-12-06 13:00:00,56.99,57.05,56.92,56.93,46508.0,46.7192,46.7684,46.6618,46.67,46508.0
2017-12-06 13:10:00,56.93,57.08,56.92,57.01,36382.0,46.67,46.793,46.6618,46.7356,36382.0
2017-12-06 13:20:00,57.02,57.05,56.9,56.9,31891.0,46.7438,46.7684,46.6454,46.6454,31891.0
2017-12-06 13:30:00,56.92,57.0,56.9,56.95,34250.0,46.6618,46.7274,46.6454,46.6864,34250.0
2017-12-06 13:40:00,56.95,57.05,56.93,57.0,27549.0,46.6864,46.7684,46.67,46.7274,27549.0
2017-12-06 13:50:00,57.0,57.19,57.0,57.18,62589.0,46.7274,46.8831,46.7274,46.8749,62589.0
2017-12-06 14:00:00,57.15,57.26,57.12,57.14,42199.0,46.8503,46.9405,46.8257,46.8421,42199.0
2017-12-06 14:10:00,57.14,57.26,57.0,57.26,102157.0,46.8421,46.9405,46.7274,46.9405,102157.0
2017-12-06 14:20:00,57.24,57.25,57.09,57.2,72575.0,46.9241,46.9323,46.8011,46.8913,72575.0
2017-12-06 14:30:00,57.18,57.26,57.15,57.24,88126.0,46.8749,46.9405,46.8503,46.9241,88126.0
2017-12-06 14:40:00,57.23,57.26,57.19,57.21,68478.0,46.9159,46.9405,46.8831,46.8995,68478.0
2017-12-06 14:50:00,57.22,57.25,57.17,57.2,103412.0,46.9077,46.9323,46.8667,46.8913,103412.0
2017-12-06 15:00:00,57.22,57.27,57.17,57.24,44742.0,46.9077,46.9487,46.8667,46.9241,44742.0
2017-12-06 15:10:00,57.23,57.28,57.16,57.2,80600.0,46.9159,46.9569,46.8585,46.8913,80600.0
2017-12-06 15:20:00,57.2,57.24,57.18,57.21,67448.0,46.8913,46.9241,46.8749,46.8995,67448.0
2017-12-06 15:30:00,57.2,57.27,57.17,57.22,99535.0,46.8913,46.9487,46.8667,46.9077,99535.0
2017-12-06 15:40:00,57.22,57.26,57.19,57.2,119309.0,46.9077,46.9405,46.8831,46.8913,119309.0
2017-12-06 15:50:00,57.2,57.25,57.13,57.21,272954.0,46.8913,46.9323,46.8339,46.8995,272954.0
2017-12-07 09:30:00,57.21,57.82,57.11,57.5,125413.0,46.8995,47.3996,46.8175,47.1373,125413.0
2017-12-07 09:40:00,57.48,57.55,57.18,57.18,38051.0,47.1209,47.1782,46.8749,46.8749,38051.0
2017-12-07 09:50:00,57.2,57.24,56.98,57.04,33866.0,46.8913,46.9241,46.711,46.7602,33866.0
2017-12-07 10:00:00,57.03,57.11,56.78,56.8,40659.0,46.752,46.8175,46.547,46.5634,40659.0
2017-12-07 10:10:00,56.8,56.91,56.72,56.9,31846.0,46.5634,46.6536,46.4978,46.6454,31846.0
2017-12-07 10:20:00,56.9,56.99,56.89,56.94,19491.0,46.6454,46.7192,46.6372,46.6782,19491.0
2017-12-07 10:30:00,56.97,57.06,56.96,56.97,27031.0,46.7028,46.7766,46.6946,46.7028,27031.0
2017-12-07 10:40:00,57.01,57.11,56.97,56.98,19249.0,46.7356,46.8175,46.7028,46.711,19249.0
2017-12-07 10:50:00,56.97,57.0,56.85,56.97,30316.0,46.7028,46.7274,46.6044,46.7028,30316.0
2017-12-07 11:00:00,56.99,57.07,56.96,56.98,19178.0,46.7192,46.7848,46.6946,46.711,19178.0
2017-12-07 11:10:00,56.98,57.03,56.87,56.87,20506.0,46.711,46.752,46.6208,46.6208,20506.0
2017-12-07 11:20:00,56.87,57.0,56.8,56.95,30205.0,46.6208,46.7274,46.5634,46.6864,30205.0
2017-12-07 11:30:00,56.97,57.0,56.88,56.96,81762.0,46.7028,46.7274,46.629,46.6946,81762.0
2017-12-07 11:40:00,56.97,57.02,56.89,56.9,47077.0,46.7028,46.7438,46.6372,46.6454,47077.0
2017-12-07 11:50:00,56.92,57.1,56.9,57.04,59273.0,46.6618,46.8093,46.6454,46.7602,59273.0
2017-12-07 12:00:00,57.02,57.08,56.89,57.07,59896.0,46.7438,46.793,46.6372,46.7848,59896.0
2017-12-07 12:10:00,57.08,57.14,57.05,57.11,25398.0,46.793,46.8421,46.7684,46.8175,25398.0
2017-12-07 12:20:00,57.13,57.13,57.0,57.03,16644.0,46.8339,46.8339,46.7274,46.752,16644.0
2017-12-07 12:30:00,57.02,57.06,56.99,57.0,21880.0,46.7438,46.7766,46.7192,46.7274,21880.0
2017-12-07 12:40:00,56.99,57.08,56.99,57.07,20019.0,46.7192,46.793,46.7192,46.7848,20019.0
2017-12-07 12:50:00,57.07,57.1,57.02,57.09,26580.0,46.7848,46.8093,46.7438,46.8011,26580.0
2017-12-07 13:00:00,57.09,57.12,56.99,57.01,34840.0,46.8011,46.8257,46.7192,46.7356,34840.0
2017-12-07 13:10:00,57.01,57.07,56.98,57.07,18349.0,46.7356,46.7848,46.711,46.7848,18349.0
2017-12-07 13:20:00,57.07,57.13,57.04,57.07,16906.0,46.7848,46.8339,46.7602,46.7848,16906.0
2017-12-07 13:30:00,57.06,57.16,57.05,57.16,21691.0,46.7766,46.8585,46.7684,46.8585,21691.0
2017-12-07 13:40:00,57.16,57.17,57.05,57.05,14018.0,46.8585,46.8667,46.7684,46.7684,14018.0
2017-12-07 13:50:00,57.08,57.13,57.01,57.1,29201.0,46.793,46.8339,46.7356,46.8093,29201.0
2017-12-07 14:00:00,57.12,57.14,57.07,57.11,21992.0,46.8257,46.8421,46.7848,46.8175,21992.0
2017-12-07 14:10:00,57.11,57.12,57.04,57.05,23412.0,46.8175,46.8257,46.7602,46.7684,23412.0
2017-12-07 14:20:00,57.08,57.11,57.01,57.04,26464.0,46.793,46.8175,46.7356,46.7602,26464.0
2017-12-07 14:30:00,57.05,57.07,57.0,57.04,38097.0,46.7684,46.7848,46.7274,46.7602,38097.0
2017-12-07 14:40:00,57.03,57.14,56.99,57.13,36046.0,46.752,46.8421,46.7192,46.8339,36046.0
2017-12-07 14:50:00,57.13,57.18,57.11,57.17,25481.0,46.8339,46.8749,46.8175,46.8667,25481.0
2017-12-07 15:00:00,57.17,57.38,57.14,57.33,112964.0,46.8667,47.0389,46.8421,46.9979,112964.0
2017-12-07 15:10:00,57.33,57.39,57.3,57.37,48996.0,46.9979,47.0471,46.9733,47.0307,48996.0
2017-12-07 15:20:00,57.36,57.43,57.29,57.43,73211.0,47.0225,47.0799,46.9651,47.0799,73211.0
2017-12-07 15:30:00,57.41,57.53,57.4,57.49,181221.0,47.0635,47.1619,47.0553,47.1291,181221.0
2017-12-07 15:40:00,57.49,57.53,57.4,57.49,154573.0,47.1291,47.1619,47.0553,47.1291,154573.0
2017-12-07 15:50:00,57.49,57.62,57.48,57.53,305642.0,47.1291,47.2356,47.1209,47.1619,305642.0
2017-12-08 09:30:00,57.9,57.9,57.5,57.54,92017.0,47.4652,47.4652,47.1373,47.17,92017.0
2017-12-08 09:40:00,57.52,57.78,57.49,57.65,40474.0,47.1537,47.3668,47.1291,47.2602,40474.0
2017-12-08 09:50:00,57.64,57.64,57.47,57.57,47622.0,47.252,47.252,47.1127,47.1946,47622.0
2017-12-08 10:00:00,57.58,57.75,57.48,57.75,54380.0,47.2028,47.3422,47.1209,47.3422,54380.0
2017-12-08 10:10:00,57.73,57.78,57.64,57.72,29744.0,47.3258,47.3668,47.252,47.3176,29744.0
2017-12-08 10:20:00,57.72,58.1,57.7,58.02,110848.0,47.3176,47.6291,47.3012,47.5635,110848.0
2017-12-08 10:30:00,58.04,58.12,57.98,58.1,34966.0,47.5799,47.6455,47.5308,47.6291,34966.0
2017-12-08 10:40:00,58.1,58.23,58.09,58.2,44802.0,47.6291,47.7357,47.6209,47.7111,44802.0
2017-12-08 10:50:00,58.2,58.23,58.12,58.22,26790.0,47.7111,47.7357,47.6455,47.7275,26790.0
2017-12-08 11:00:00,58.23,58.24,58.15,58.17,27211.0,47.7357,47.7439,47.6701,47.6865,27211.0
2017-12-08 11:10:00,58.18,58.46,58.18,58.39,68449.0,47.6947,47.9242,47.6947,47.8669,68449.0
2017-12-08 11:20:00,58.41,58.57,58.39,58.44,76683.0,47.8833,48.0144,47.8669,47.9078,76683.0
2017-12-08 11:30:00,58.44,58.63,58.41,58.54,97249.0,47.9078,48.0636,47.8833,47.9898,97249.0
2017-12-08 11:40:00,58.54,58.63,58.52,58.56,75877.0,47.9898,48.0636,47.9734,48.0062,75877.0
2017-12-08 11:50:00,58.55,58.57,58.13,58.15,100298.0,47.998,48.0144,47.6537,47.6701,100298.0
2017-12-08 12:00:00,58.19,58.31,58.1,58.16,88078.0,47.7029,47.8013,47.6291,47.6783,88078.0
2017-12-08 12:10:00,58.15,58.29,58.15,58.25,573189.0,47.6701,47.7849,47.6701,47.7521,573189.0
2017-12-08 12:20:00,58.25,58.48,58.24,58.47,27800.0,47.7521,47.9406,47.7439,47.9324,27800.0
2017-12-08 12:30:00,58.45,58.48,58.29,58.31,36996.0,47.916,47.9406,47.7849,47.8013,36996.0
2017-12-08 12:40:00,58.31,58.31,58.25,58.29,21338.0,47.8013,47.8013,47.7521,47.7849,21338.0
2017-12-08 12:50:00,58.29,58.32,58.23,58.3,23528.0,47.7849,47.8095,47.7357,47.7931,23528.0
2017-12-08 13:00:00,58.3,58.3,58.25,58.26,14416.0,47.7931,47.7931,47.7521,47.7603,14416.0
2017-12-08 13:10:00,58.27,58.31,58.23,58.3,20626.0,47.7685,47.8013,47.7357,47.7931,20626.0
2017-12-08 13:20:00,58.31,58.33,58.27,58.32,27315.0,47.8013,47.8177,47.7685,47.8095,27315.0
2017-12-08 13:30:00,58.32,58.37,58.28,58.35,149266.0,47.8095,47.8505,47.7767,47.8341,149266.0
2017-12-08 13:40:00,58.35,58.37,58.31,58.34,30070.0,47.8341,47.8505,47.8013,47.8259,30070.0
2017-12-08 13:50:00,58.32,58.39,58.31,58.38,27312.0,47.8095,47.8669,47.8013,47.8587,27312.0
2017-12-08 14:00:00,58.37,58.42,58.3,58.32,75092.0,47.8505,47.8915,47.7931,47.8095,75092.0
2017-12-08 14:10:00,58.31,58.37,58.02,58.04,89217.0,47.8013,47.8505,47.5635,47.5799,89217.0
2017-12-08 14:20:00,58.04,58.16,57.98,58.16,44209.0,47.5799,47.6783,47.5308,47.6783,44209.0
2017-12-08 14:30:00,58.16,58.29,58.14,58.26,57297.0,47.6783,47.7849,47.6619,47.7603,57297.0
2017-12-08 14:40:00,58.28,58.3,58.23,58.25,27766.0,47.7767,47.7931,47.7357,47.7521,27766.0
2017-12-08 14:50:00,58.28,58.31,58.24,58.3,58912.0,47.7767,47.8013,47.7439,47.7931,58912.0
2017-12-08 15:00:00,58.29,58.32,58.24,58.28,33380.0,47.7849,47.8095,47.7439,47.7767,33380.0
2017-12-08 15:10:00,58.28,58.28,58.16,58.19,39228.0,47.7767,47.7767,47.6783,47.7029,39228.0
2017-12-08 15:20:00,58.2,58.23,58.18,58.2,50990.0,47.7111,47.7357,47.6947,47.7111,50990.0
2017-12-08 15:30:00,58.19,58.3,58.19,58.23,81865.0,47.7029,47.7931,47.7029,47.7357,81865.0
2017-12-08 15:40:00,58.23,58.27,58.16,58.22,102700.0,47.7357,47.7685,47.6783,47.7275,102700.0
2017-12-08 15:50:00,58.22,58.3,58.2,58.25,271578.0,47.7275,47.7931,47.7111,47.7521,271578.0
2017-12-11 09:30:00,58.09,58.85,58.0,58.54,168619.0,47.6209,48.244,47.5471,47.9898,168619.0
2017-12-11 09:40:00,58.54,58.74,58.48,58.68,61148.0,47.9898,48.1538,47.9406,48.1046,61148.0
2017-12-11 09:50:00,58.67,58.99,58.63,58.85,46852.0,48.0964,48.3587,48.0636,48.244,46852.0
2017-12-11 10:00:00,58.85,58.85,58.59,58.68,46611.0,48.244,48.244,48.0308,48.1046,46611.0
2017-12-11 10:10:00,58.69,58.7,58.52,58.62,98049.0,48.1128,48.121,47.9734,48.0554,98049.0
2017-12-11 10:20:00,58.63,58.84,58.6,58.71,43171.0,48.0636,48.2358,48.039,48.1292,43171.0
2017-12-11 10:30:00,58.69,58.87,58.69,58.75,31391.0,48.1128,48.2604,48.1128,48.162,31391.0
2017-12-11 10:40:00,58.74,58.8,58.57,58.75,38377.0,48.1538,48.203,48.0144,48.162,38377.0
2017-12-11 10:50:00,58.72,58.76,58.63,58.63,16368.0,48.1374,48.1702,48.0636,48.0636,16368.0
2017-12-11 11:00:00,58.61,58.71,58.59,58.66,58020.0,48.0472,48.1292,48.0308,48.0882,58020.0
2017-12-11 11:10:00,58.64,58.85,58.59,58.84,79404.0,48.0718,48.244,48.0308,48.2358,79404.0
2017-12-11 11:20:00,58.83,58.84,58.69,58.7,134799.0,48.2276,48.2358,48.1128,48.121,134799.0
2017-12-11 11:30:00,58.68,58.7,58.46,58.61,186161.0,48.1046,48.121,47.9242,48.0472,186161.0
2017-12-11 11:40:00,58.63,58.66,58.47,58.49,20889.0,48.0636,48.0882,47.9324,47.9488,20889.0
2017-12-11 11:50:00,58.5,58.5,58.27,58.27,31888.0,47.957,47.957,47.7685,47.7685,31888.0
2017-12-11 12:00:00,58.28,58.46,58.21,58.41,29452.0,47.7767,47.9242,47.7193,47.8833,29452.0
2017-12-11 12:10:00,58.41,58.56,58.4,58.5,22452.0,47.8833,48.0062,47.8751,47.957,22452.0
2017-12-11 12:20:00,58.5,58.68,58.49,58.63,29541.0,47.957,48.1046,47.9488,48.0636,29541.0
2017-12-11 12:30:00,58.65,58.72,58.54,58.54,26110.0,48.08,48.1374,47.9898,47.9898,26110.0
2017-12-11 12:40:00,58.54,58.68,58.49,58.65,48377.0,47.9898,48.1046,47.9488,48.08,48377.0
2017-12-11 12:50:00,58.66,58.74,58.61,58.67,40588.0,48.0882,48.1538,48.0472,48.0964,40588.0
2017-12-11 13:00:00,58.68,58.72,58.62,58.68,30507.0,48.1046,48.1374,48.0554,48.1046,30507.0
2017-12-11 13:10:00,58.7,58.72,58.58,58.61,20801.0,48.121,48.1374,48.0226,48.0472,20801.0
2017-12-11 13:20:00,58.6,58.62,58.53,58.55,16391.0,48.039,48.0554,47.9816,47.998,16391.0
2017-12-11 13:30:00,58.55,58.58,58.5,58.52,21277.0,47.998,48.0226,47.957,47.9734,21277.0
2017-12-11 13:40:00,58.55,58.59,58.52,58.53,16213.0,47.998,48.0308,47.9734,47.9816,16213.0
2017-12-11 13:50:00,58.54,58.65,58.49,58.65,32197.0,47.9898,48.08,47.9488,48.08,32197.0
2017-12-11 14:00:00,58.61,58.65,58.54,58.63,33574.0,48.0472,48.08,47.9898,48.0636,33574.0
2017-12-11 14:10:00,58.61,58.62,58.48,58.51,33137.0,48.0472,48.0554,47.9406,47.9652,33137.0
2017-12-11 14:20:00,58.52,58.56,58.48,58.48,24730.0,47.9734,48.0062,47.9406,47.9406,24730.0
2017-12-11 14:30:00,58.48,58.6,58.48,58.54,29123.0,47.9406,48.039,47.9406,47.9898,29123.0
2017-12-11 14:40:00,58.55,58.6,58.52,58.56,21362.0,47.998,48.039,47.9734,48.0062,21362.0
2017-12-11 14:50:00,58.55,58.66,58.53,58.64,38101.0,47.998,48.0882,47.9816,48.0718,38101.0
2017-12-11 15:00:00,58.65,58.66,58.49,58.57,44288.0,48.08,48.0882,47.9488,48.0144,44288.0
2017-12-11 15:10:00,58.57,58.62,58.52,58.61,39376.0,48.0144,48.0554,47.9734,48.0472,39376.0
2017-12-11 15:20:00,58.61,58.63,58.51,58.54,36449.0,48.0472,48.0636,47.9652,47.9898,36449.0
2017-12-11 15:30:00,58.54,58.56,58.48,58.52,61137.0,47.9898,48.0062,47.9406,47.9734,61137.0
2017-12-11 15:40:00,58.52,58.56,58.47,58.53,88151.0,47.9734,48.0062,47.9324,47.9816,88151.0
2017-12-11 15:50:00,58.53,58.64,58.52,58.6,219228.0,47.9816,48.0718,47.9734,48.039,219228.0
2017-12-12 09:30:00,58.67,58.82,58.39,58.54,53022.0,48.0964,48.2194,47.8669,47.9898,53022.0
2017-12-12 09:40:00,58.58,58.77,58.42,58.77,78957.0,48.0226,48.1784,47.8915,48.1784,78957.0
2017-12-12 09:50:00,58.76,58.77,58.58,58.76,37034.0,48.1702,48.1784,48.0226,48.1702,37034.0
2017-12-12 10:00:00,58.76,58.77,58.63,58.66,150059.0,48.1702,48.1784,48.0636,48.0882,150059.0
2017-12-12 10:10:00,58.65,58.72,58.55,58.6,35249.0,48.08,48.1374,47.998,48.039,35249.0
2017-12-12 10:20:00,58.61,58.63,58.51,58.52,50108.0,48.0472,48.0636,47.9652,47.9734,50108.0
2017-12-12 10:30:00,58.53,58.68,58.42,58.6,46420.0,47.9816,48.1046,47.8915,48.039,46420.0
2017-12-12 10:40:00,58.58,58.65,58.52,58.58,47618.0,48.0226,48.08,47.9734,48.0226,47618.0
2017-12-12 10:50:00,58.58,58.77,58.53,58.63,42781.0,48.0226,48.1784,47.9816,48.0636,42781.0
2017-12-12 11:00:00,58.63,58.7,58.59,58.67,27493.0,48.0636,48.121,48.0308,48.0964,27493.0
2017-12-12 11:10:00,58.65,58.7,58.56,58.63,26446.0,48.08,48.121,48.0062,48.0636,26446.0
2017-12-12 11:20:00,58.65,58.65,58.54,58.6,20495.0,48.08,48.08,47.9898,48.039,20495.0
2017-12-12 11:30:00,58.62,58.71,58.55,58.6,32080.0,48.0554,48.1292,47.998,48.039,32080.0
2017-12-12 11:40:00,58.57,58.71,58.55,58.71,32711.0,48.0144,48.1292,47.998,48.1292,32711.0
2017-12-12 11:50:00,58.71,58.76,58.6,58.67,22674.0,48.1292,48.1702,48.039,48.0964,22674.0
2017-12-12 12:00:00,58.67,58.75,58.6,58.62,75201.0,48.0964,48.162,48.039,48.0554,75201.0
2017-12-12 12:10:00,58.64,58.69,58.56,58.56,19629.0,48.0718,48.1128,48.0062,48.0062,19629.0
2017-12-12 12:20:00,58.56,58.6,58.44,58.44,31623.0,48.0062,48.039,47.9078,47.9078,31623.0
2017-12-12 12:30:00,58.46,58.58,58.44,58.55,34743.0,47.9242,48.0226,47.9078,47.998,34743.0
2017-12-12 12:40:00,58.53,58.53,58.42,58.44,18370.0,47.9816,47.9816,47.8915,47.9078,18370.0
2017-12-12 12:50:00,58.45,58.52,58.44,58.48,22374.0,47.916,47.9734,47.9078,47.9406,22374.0
2017-12-12 13:00:00,58.48,58.52,58.44,58.46,17709.0,47.9406,47.9734,47.9078,47.9242,17709.0
2017-12-12 13:10:00,58.46,58.53,58.44,58.44,19948.0,47.9242,47.9816,47.9078,47.9078,19948.0
2017-12-12 13:20:00,58.46,58.5,58.41,58.41,15228.0,47.9242,47.957,47.8833,47.8833,15228.0
2017-12-12 13:30:00,58.42,58.45,58.4,58.43,17848.0,47.8915,47.916,47.8751,47.8997,17848.0
2017-12-12 13:40:00,58.41,58.45,58.35,58.42,18571.0,47.8833,47.916,47.8341,47.8915,18571.0
2017-12-12 13:50:00,58.41,58.45,58.22,58.29,50335.0,47.8833,47.916,47.7275,47.7849,50335.0
2017-12-12 14:00:00,58.28,58.3,58.19,58.21,36433.0,47.7767,47.7931,47.7029,47.7193,36433.0
2017-12-12 14:10:00,58.22,58.29,58.21,58.25,34368.0,47.7275,47.7849,47.7193,47.7521,34368.0
2017-12-12 14:20:00,58.24,58.26,58.13,58.18,32503.0,47.7439,47.7603,47.6537,47.6947,32503.0
2017-12-12 14:30:00,58.18,58.23,58.16,58.16,22010.0,47.6947,47.7357,47.6783,47.6783,22010.0
2017-12-12 14:40:00,58.16,58.19,58.14,58.17,24554.0,47.6783,47.7029,47.6619,47.6865,24554.0
2017-12-12 14:50:00,58.18,58.2,58.14,58.15,38115.0,47.6947,47.7111,47.6619,47.6701,38115.0
2017-12-12 15:00:00,58.15,58.16,58.06,58.07,69692.0,47.6701,47.6783,47.5963,47.6045,69692.0
2017-12-12 15:10:00,58.07,58.08,57.98,57.98,83903.0,47.6045,47.6127,47.5308,47.5308,83903.0
2017-12-12 15:20:00,57.97,57.97,57.9,57.92,71653.0,47.5226,47.5226,47.4652,47.4816,71653.0
2017-12-12 15:30:00,57.92,58.06,57.91,58.0,114782.0,47.4816,47.5963,47.4734,47.5471,114782.0
2017-12-12 15:40:00,57.98,57.99,57.87,57.9,110845.0,47.5308,47.5389,47.4406,47.4652,110845.0
2017-12-12 15:50:00,57.91,57.91,57.76,57.8,295805.0,47.4734,47.4734,47.3504,47.3832,295805.0
2017-12-13 09:30:00,57.95,58.14,57.71,58.06,150784.0,47.5062,47.6619,47.3094,47.5963,150784.0
2017-12-13 09:40:00,58.09,58.15,57.85,58.14,156191.0,47.6209,47.6701,47.4242,47.6619,156191.0
2017-12-13 09:50:00,58.14,58.25,57.88,57.88,71603.0,47.6619,47.7521,47.4488,47.4488,71603.0
2017-12-13 10:00:00,57.88,58.06,57.86,58.01,73835.0,47.4488,47.5963,47.4324,47.5553,73835.0
2017-12-13 10:10:00,58.01,58.03,57.92,57.92,67122.0,47.5553,47.5717,47.4816,47.4816,67122.0
2017-12-13 10:20:00,57.92,58.18,57.89,58.18,63832.0,47.4816,47.6947,47.457,47.6947,63832.0
2017-12-13 10:30:00,58.2,58.2,58.04,58.15,77247.0,47.7111,47.7111,47.5799,47.6701,77247.0
2017-12-13 10:40:00,58.16,58.3,58.14,58.29,63756.0,47.6783,47.7931,47.6619,47.7849,63756.0
2017-12-13 10:50:00,58.29,58.32,58.18,58.28,96355.0,47.7849,47.8095,47.6947,47.7767,96355.0
2017-12-13 11:00:00,58.27,58.32,58.15,58.18,56221.0,47.7685,47.8095,47.6701,47.6947,56221.0
2017-12-13 11:10:00,58.18,58.26,58.14,58.17,41705.0,47.6947,47.7603,47.6619,47.6865,41705.0
2017-12-13 11:20:00,58.18,58.27,58.06,58.06,41259.0,47.6947,47.7685,47.5963,47.5963,41259.0
2017-12-13 11:30:00,58.09,58.19,58.09,58.13,35219.0,47.6209,47.7029,47.6209,47.6537,35219.0
2017-12-13 11:40:00,58.16,58.16,57.94,57.98,42507.0,47.6783,47.6783,47.498,47.5308,42507.0
2017-12-13 11:50:00,58.01,58.16,57.95,58.11,40779.0,47.5553,47.6783,47.5062,47.6373,40779.0
2017-12-13 12:00:00,58.12,58.16,58.0,58.05,41282.0,47.6455,47.6783,47.5471,47.5881,41282.0
2017-12-13 12:10:00,58.06,58.15,58.03,58.12,41732.0,47.5963,47.6701,47.5717,47.6455,41732.0
2017-12-13 12:20:00,58.13,58.21,58.12,58.14,37589.0,47.6537,47.7193,47.6455,47.6619,37589.0
2017-12-13 12:30:00,58.15,58.19,58.0,58.0,28838.0,47.6701,47.7029,47.5471,47.5471,28838.0
2017-12-13 12:40:00,58.02,58.13,58.01,58.03,32685.0,47.5635,47.6537,47.5553,47.5717,32685.0
2017-12-13 12:50:00,58.03,58.12,58.03,58.05,31661.0,47.5717,47.6455,47.5717,47.5881,31661.0
2017-12-13 13:00:00,58.03,58.08,57.91,58.07,28300.0,47.5717,47.6127,47.4734,47.6045,28300.0
2017-12-13 13:10:00,58.05,58.06,57.92,58.01,32849.0,47.5881,47.5963,47.4816,47.5553,32849.0
2017-12-13 13:20:00,58.02,58.02,57.94,57.94,24007.0,47.5635,47.5635,47.498,47.498,24007.0
2017-12-13 13:30:00,57.92,57.99,57.87,57.95,29138.0,47.4816,47.5389,47.4406,47.5062,29138.0
2017-12-13 13:40:00,57.94,58.06,57.93,58.05,33390.0,47.498,47.5963,47.4898,47.5881,33390.0
2017-12-13 13:50:00,58.05,58.06,57.94,58.05,30679.0,47.5881,47.5963,47.498,47.5881,30679.0
2017-12-13 14:00:00,58.06,58.15,58.03,58.06,45605.0,47.5963,47.6701,47.5717,47.5963,45605.0
2017-12-13 14:10:00,58.05,58.1,58.01,58.08,39748.0,47.5881,47.6291,47.5553,47.6127,39748.0
2017-12-13 14:20:00,58.09,58.1,58.0,58.08,38141.0,47.6209,47.6291,47.5471,47.6127,38141.0
2017-12-13 14:30:00,58.09,58.1,58.05,58.07,41178.0,47.6209,47.6291,47.5881,47.6045,41178.0
2017-12-13 14:40:00,58.07,58.11,58.04,58.08,33305.0,47.6045,47.6373,47.5799,47.6127,33305.0
2017-12-13 14:50:00,58.08,58.11,57.97,57.99,39657.0,47.6127,47.6373,47.5226,47.5389,39657.0
2017-12-13 15:00:00,57.98,58.03,57.92,57.96,54006.0,47.5308,47.5717,47.4816,47.5144,54006.0
2017-12-13 15:10:00,57.96,57.99,57.94,57.97,43129.0,47.5144,47.5389,47.498,47.5226,43129.0
2017-12-13 15:20:00,57.98,58.01,57.78,57.82,64638.0,47.5308,47.5553,47.3668,47.3996,64638.0
2017-12-13 15:30:00,57.82,57.9,57.8,57.88,87689.0,47.3996,47.4652,47.3832,47.4488,87689.0
2017-12-13 15:40:00,57.88,57.94,57.83,57.87,96300.0,47.4488,47.498,47.4078,47.4406,96300.0
2017-12-13 15:50:00,57.85,57.85,57.75,57.79,232363.0,47.4242,47.4242,47.3422,47.375,232363.0
2017-12-14 09:30:00,57.89,58.14,57.83,57.96,34037.0,47.457,47.6619,47.4078,47.5144,34037.0
2017-12-14 09:40:00,57.9,58.12,57.9,57.95,42404.0,47.4652,47.6455,47.4652,47.5062,42404.0
2017-12-14 09:50:00,57.95,58.15,57.95,58.13,25040.0,47.5062,47.6701,47.5062,47.6537,25040.0
2017-12-14 10:00:00,58.13,58.16,57.81,57.84,139600.0,47.6537,47.6783,47.3914,47.416,139600.0
2017-12-14 10:10:00,57.83,57.93,57.69,57.76,18214.0,47.4078,47.4898,47.293,47.3504,18214.0
2017-12-14 10:20:00,57.77,58.04,57.77,57.98,55892.0,47.3586,47.5799,47.3586,47.5308,55892.0
2017-12-14 10:30:00,57.96,58.1,57.94,58.1,48804.0,47.5144,47.6291,47.498,47.6291,48804.0
2017-12-14 10:40:00,58.1,58.13,58.04,58.12,47716.0,47.6291,47.6537,47.5799,47.6455,47716.0
2017-12-14 10:50:00,58.12,58.13,57.96,58.0,40234.0,47.6455,47.6537,47.5144,47.5471,40234.0
2017-12-14 11:00:00,58.01,58.06,57.95,57.95,23628.0,47.5553,47.5963,47.5062,47.5062,23628.0
2017-12-14 11:10:00,57.95,57.96,57.84,57.85,24563.0,47.5062,47.5144,47.416,47.4242,24563.0
2017-12-14 11:20:00,57.83,57.88,57.8,57.88,33217.0,47.4078,47.4488,47.3832,47.4488,33217.0
2017-12-14 11:30:00,57.88,57.95,57.86,57.9,31445.0,47.4488,47.5062,47.4324,47.4652,31445.0
2017-12-14 11:40:00,57.91,57.96,57.9,57.9,30451.0,47.4734,47.5144,47.4652,47.4652,30451.0
2017-12-14 11:50:00,57.89,57.9,57.67,57.68,29176.0,47.457,47.4652,47.2766,47.2848,29176.0
2017-12-14 12:00:00,57.68,57.79,57.65,57.72,26230.0,47.2848,47.375,47.2602,47.3176,26230.0
2017-12-14 12:10:00,57.73,57.75,57.64,57.64,26483.0,47.3258,47.3422,47.252,47.252,26483.0
2017-12-14 12:20:00,57.64,57.66,57.57,57.62,21297.0,47.252,47.2684,47.1946,47.2356,21297.0
2017-12-14 12:30:00,57.63,57.76,57.62,57.76,20460.0,47.2438,47.3504,47.2356,47.3504,20460.0
2017-12-14 12:40:00,57.76,57.81,57.68,57.68,20952.0,47.3504,47.3914,47.2848,47.2848,20952.0
2017-12-14 12:50:00,57.7,57.79,57.69,57.72,29010.0,47.3012,47.375,47.293,47.3176,29010.0
2017-12-14 13:00:00,57.72,57.85,57.71,57.79,23292.0,47.3176,47.4242,47.3094,47.375,23292.0
2017-12-14 13:10:00,57.79,57.81,57.65,57.71,27221.0,47.375,47.3914,47.2602,47.3094,27221.0
2017-12-14 13:20:00,57.72,57.82,57.69,57.75,27353.0,47.3176,47.3996,47.293,47.3422,27353.0
2017-12-14 13:30:00,57.74,57.74,57.66,57.67,20251.0,47.334,47.334,47.2684,47.2766,20251.0
2017-12-14 13:40:00,57.67,57.8,57.65,57.78,21169.0,47.2766,47.3832,47.2602,47.3668,21169.0
2017-12-14 13:50:00,57.77,57.8,57.59,57.59,56203.0,47.3586,47.3832,47.211,47.211,56203.0
2017-12-14 14:00:00,57.6,57.69,57.59,57.69,22566.0,47.2192,47.293,47.211,47.293,22566.0
2017-12-14 14:10:00,57.69,57.69,57.55,57.6,32386.0,47.293,47.293,47.1782,47.2192,32386.0
2017-12-14 14:20:00,57.59,57.61,57.31,57.31,45975.0,47.211,47.2274,46.9815,46.9815,45975.0
2017-12-14 14:30:00,57.3,57.47,57.3,57.35,36458.0,46.9733,47.1127,46.9733,47.0143,36458.0
2017-12-14 14:40:00,57.33,57.41,57.25,57.39,34847.0,46.9979,47.0635,46.9323,47.0471,34847.0
2017-12-14 14:50:00,57.43,57.47,57.38,57.43,35625.0,47.0799,47.1127,47.0389,47.0799,35625.0
2017-12-14 15:00:00,57.42,57.42,57.28,57.3,40282.0,47.0717,47.0717,46.9569,46.9733,40282.0
2017-12-14 15:10:00,57.3,57.36,57.25,57.29,42909.0,46.9733,47.0225,46.9323,46.9651,42909.0
2017-12-14 15:20:00,57.29,57.44,57.28,57.34,53052.0,46.9651,47.0881,46.9569,47.0061,53052.0
2017-12-14 15:30:00,57.34,57.51,57.34,57.51,47832.0,47.0061,47.1455,47.0061,47.1455,47832.0
2017-12-14 15:40:00,57.5,57.54,57.44,57.47,91302.0,47.1373,47.17,47.0881,47.1127,91302.0
2017-12-14 15:50:00,57.46,57.55,57.35,57.36,214289.0,47.1045,47.1782,47.0143,47.0225,214289.0
2017-12-15 09:30:00,57.27,57.61,57.27,57.46,279427.0,46.9487,47.2274,46.9487,47.1045,279427.0
2017-12-15 09:40:00,57.42,57.8,57.4,57.71,29768.0,47.0717,47.3832,47.0553,47.3094,29768.0
2017-12-15 09:50:00,57.73,57.78,57.64,57.65,23521.0,47.3258,47.3668,47.252,47.2602,23521.0
2017-12-15 10:00:00,57.65,57.76,57.61,57.65,26902.0,47.2602,47.3504,47.2274,47.2602,26902.0
2017-12-15 10:10:00,57.63,57.88,57.59,57.84,30081.0,47.2438,47.4488,47.211,47.416,30081.0
2017-12-15 10:20:00,57.82,57.82,57.6,57.64,28460.0,47.3996,47.3996,47.2192,47.252,28460.0
2017-12-15 10:30:00,57.64,57.66,57.52,57.55,60533.0,47.252,47.2684,47.1537,47.1782,60533.0
2017-12-15 10:40:00,57.56,57.61,57.46,57.46,29361.0,47.1864,47.2274,47.1045,47.1045,29361.0
2017-12-15 10:50:00,57.45,57.48,57.41,57.47,20344.0,47.0963,47.1209,47.0635,47.1127,20344.0
2017-12-15 11:00:00,57.47,57.52,57.43,57.49,25656.0,47.1127,47.1537,47.0799,47.1291,25656.0
2017-12-15 11:10:00,57.49,57.67,57.48,57.64,47082.0,47.1291,47.2766,47.1209,47.252,47082.0
2017-12-15 11:20:00,57.64,57.66,57.54,57.62,38866.0,47.252,47.2684,47.17,47.2356,38866.0
2017-12-15 11:30:00,57.61,57.62,57.52,57.52,25146.0,47.2274,47.2356,47.1537,47.1537,25146.0
2017-12-15 11:40:00,57.52,57.54,57.45,57.5,13888.0,47.1537,47.17,47.0963,47.1373,13888.0
2017-12-15 11:50:00,57.51,57.51,57.44,57.51,26156.0,47.1455,47.1455,47.0881,47.1455,26156.0
2017-12-15 12:00:00,57.5,57.5,57.38,57.38,23819.0,47.1373,47.1373,47.0389,47.0389,23819.0
2017-12-15 12:10:00,57.38,57.53,57.38,57.49,55726.0,47.0389,47.1619,47.0389,47.1291,55726.0
2017-12-15 12:20:00,57.49,57.63,57.47,57.6,23538.0,47.1291,47.2438,47.1127,47.2192,23538.0
2017-12-15 12:30:00,57.62,57.64,57.53,57.6,20624.0,47.2356,47.252,47.1619,47.2192,20624.0
2017-12-15 12:40:00,57.6,57.64,57.59,57.62,18313.0,47.2192,47.252,47.211,47.2356,18313.0
2017-12-15 12:50:00,57.61,57.63,57.6,57.61,9577.0,47.2274,47.2438,47.2192,47.2274,9577.0
2017-12-15 13:00:00,57.62,57.65,57.57,57.65,15479.0,47.2356,47.2602,47.1946,47.2602,15479.0
2017-12-15 13:10:00,57.62,57.64,57.55,57.58,19911.0,47.2356,47.252,47.1782,47.2028,19911.0
2017-12-15 13:20:00,57.59,57.61,57.56,57.6,17822.0,47.211,47.2274,47.1864,47.2192,17822.0
2017-12-15 13:30:00,57.61,57.62,57.58,57.62,12441.0,47.2274,47.2356,47.2028,47.2356,12441.0
2017-12-15 13:40:00,57.62,57.62,57.5,57.58,19821.0,47.2356,47.2356,47.1373,47.2028,19821.0
2017-12-15 13:50:00,57.58,57.65,57.57,57.59,26787.0,47.2028,47.2602,47.1946,47.211,26787.0
2017-12-15 14:00:00,57.59,57.64,57.58,57.58,19696.0,47.211,47.252,47.2028,47.2028,19696.0
2017-12-15 14:10:00,57.6,57.7,57.54,57.68,33422.0,47.2192,47.3012,47.17,47.2848,33422.0
2017-12-15 14:20:00,57.68,57.79,57.67,57.76,32138.0,47.2848,47.375,47.2766,47.3504,32138.0
2017-12-15 14:30:00,57.75,57.79,57.73,57.78,20415.0,47.3422,47.375,47.3258,47.3668,20415.0
2017-12-15 14:40:00,57.78,57.82,57.73,57.77,26903.0,47.3668,47.3996,47.3258,47.3586,26903.0
2017-12-15 14:50:00,57.77,57.81,57.7,57.72,28243.0,47.3586,47.3914,47.3012,47.3176,28243.0
2017-12-15 15:00:00,57.71,57.74,57.69,57.7,38865.0,47.3094,47.334,47.293,47.3012,38865.0
2017-12-15 15:10:00,57.7,57.74,57.68,57.69,42518.0,47.3012,47.334,47.2848,47.293,42518.0
2017-12-15 15:20:00,57.7,57.75,57.64,57.72,41819.0,47.3012,47.3422,47.252,47.3176,41819.0
2017-12-15 15:30:00,57.72,57.76,57.69,57.73,53732.0,47.3176,47.3504,47.293,47.3258,53732.0
2017-12-15 15:40:00,57.73,57.75,57.62,57.64,105680.0,47.3258,47.3422,47.2356,47.252,105680.0
2017-12-15 15:50:00,57.66,57.68,57.26,57.27,564608.0,47.2684,47.2848,46.9405,46.9487,564608.0
2017-12-18 09:30:00,57.76,57.9,57.65,57.76,60937.0,47.3504,47.4652,47.2602,47.3504,60937.0
2017-12-18 09:40:00,57.83,58.11,57.8,58.1,27617.0,47.4078,47.6373,47.3832,47.6291,27617.0
2017-12-18 09:50:00,58.1,58.13,58.0,58.1,18728.0,47.6291,47.6537,47.5471,47.6291,18728.0
2017-12-18 10:00:00,58.08,58.11,57.88,57.88,20363.0,47.6127,47.6373,47.4488,47.4488,20363.0
2017-12-18 10:10:00,57.89,57.92,57.51,57.58,43848.0,47.457,47.4816,47.1455,47.2028,43848.0
2017-12-18 10:20:00,57.6,57.67,57.55,57.55,24478.0,47.2192,47.2766,47.1782,47.1782,24478.0
2017-12-18 10:30:00,57.55,57.62,57.43,57.43,26394.0,47.1782,47.2356,47.0799,47.0799,26394.0
2017-12-18 10:40:00,57.46,57.67,57.45,57.58,16911.0,47.1045,47.2766,47.0963,47.2028,16911.0
2017-12-18 10:50:00,57.59,57.7,57.59,57.61,26275.0,47.211,47.3012,47.211,47.2274,26275.0
2017-12-18 11:00:00,57.61,57.63,57.55,57.57,16294.0,47.2274,47.2438,47.1782,47.1946,16294.0
2017-12-18 11:10:00,57.55,57.62,57.51,57.54,30427.0,47.1782,47.2356,47.1455,47.17,30427.0
2017-12-18 11:20:00,57.54,57.59,57.53,57.54,23023.0,47.17,47.211,47.1619,47.17,23023.0
2017-12-18 11:30:00,57.53,57.6,57.51,57.6,16104.0,47.1619,47.2192,47.1455,47.2192,16104.0
2017-12-18 11:40:00,57.61,57.63,57.55,57.55,15751.0,47.2274,47.2438,47.1782,47.1782,15751.0
2017-12-18 11:50:00,57.55,57.64,57.55,57.63,16823.0,47.1782,47.252,47.1782,47.2438,16823.0
2017-12-18 12:00:00,57.62,57.68,57.54,57.57,21159.0,47.2356,47.2848,47.17,47.1946,21159.0
2017-12-18 12:10:00,57.56,57.63,57.56,57.61,17559.0,47.1864,47.2438,47.1864,47.2274,17559.0
2017-12-18 12:20:00,57.6,57.6,57.52,57.56,51979.0,47.2192,47.2192,47.1537,47.1864,51979.0
2017-12-18 12:30:00,57.57,57.81,57.56,57.71,26215.0,47.1946,47.3914,47.1864,47.3094,26215.0
2017-12-18 12:40:00,57.71,57.77,57.7,57.71,15680.0,47.3094,47.3586,47.3012,47.3094,15680.0
2017-12-18 12:50:00,57.72,57.74,57.68,57.72,24050.0,47.3176,47.334,47.2848,47.3176,24050.0
2017-12-18 13:00:00,57.73,57.73,57.63,57.66,16634.0,47.3258,47.3258,47.2438,47.2684,16634.0
2017-12-18 13:10:00,57.68,57.72,57.66,57.68,12951.0,47.2848,47.3176,47.2684,47.2848,12951.0
2017-12-18 13:20:00,57.69,57.7,57.66,57.68,14255.0,47.293,47.3012,47.2684,47.2848,14255.0
2017-12-18 13:30:00,57.68,57.69,57.62,57.63,20418.0,47.2848,47.293,47.2356,47.2438,20418.0
2017-12-18 13:40:00,57.64,57.65,57.56,57.61,33193.0,47.252,47.2602,47.1864,47.2274,33193.0
2017-12-18 13:50:00,57.6,57.62,57.57,57.62,19664.0,47.2192,47.2356,47.1946,47.2356,19664.0
2017-12-18 14:00:00,57.63,57.88,57.62,57.88,52617.0,47.2438,47.4488,47.2356,47.4488,52617.0
2017-12-18 14:10:00,57.89,57.89,57.78,57.83,44044.0,47.457,47.457,47.3668,47.4078,44044.0
2017-12-18 14:20:00,57.83,57.86,57.76,57.78,28803.0,47.4078,47.4324,47.3504,47.3668,28803.0
2017-12-18 14:30:00,57.79,57.79,57.71,57.73,34750.0,47.375,47.375,47.3094,47.3258,34750.0
2017-12-18 14:40:00,57.73,57.73,57.69,57.72,35817.0,47.3258,47.3258,47.293,47.3176,35817.0
2017-12-18 14:50:00,57.72,57.72,57.67,57.69,26264.0,47.3176,47.3176,47.2766,47.293,26264.0
2017-12-18 15:00:00,57.69,57.89,57.67,57.86,56861.0,47.293,47.457,47.2766,47.4324,56861.0
2017-12-18 15:10:00,57.86,57.87,57.74,57.76,42288.0,47.4324,47.4406,47.334,47.3504,42288.0
2017-12-18 15:20:00,57.77,57.81,57.74,57.74,29475.0,47.3586,47.3914,47.334,47.334,29475.0
2017-12-18 15:30:00,57.73,57.8,57.72,57.77,59738.0,47.3258,47.3832,47.3176,47.3586,59738.0
2017-12-18 15:40:00,57.77,57.83,57.75,57.83,69279.0,47.3586,47.4078,47.3422,47.4078,69279.0
2017-12-18 15:50:00,57.82,57.82,57.67,57.73,267013.0,47.3996,47.3996,47.2766,47.3258,267013.0
2017-12-19 09:30:00,57.71,57.9,57.61,57.78,49043.0,47.3094,47.4652,47.2274,47.3668,49043.0
2017-12-19 09:40:00,57.79,57.79,57.48,57.48,30698.0,47.375,47.375,47.1209,47.1209,30698.0
2017-12-19 09:50:00,57.48,57.79,57.47,57.76,33364.0,47.1209,47.375,47.1127,47.3504,33364.0
2017-12-19 10:00:00,57.77,57.83,57.66,57.73,31259.0,47.3586,47.4078,47.2684,47.3258,31259.0
2017-12-19 10:10:00,57.73,57.77,57.62,57.63,24858.0,47.3258,47.3586,47.2356,47.2438,24858.0
2017-12-19 10:20:00,57.65,57.74,57.63,57.72,33405.0,47.2602,47.334,47.2438,47.3176,33405.0
2017-12-19 10:30:00,57.72,57.78,57.69,57.69,24056.0,47.3176,47.3668,47.293,47.293,24056.0
2017-12-19 10:40:00,57.72,57.8,57.67,57.77,24086.0,47.3176,47.3832,47.2766,47.3586,24086.0
2017-12-19 10:50:00,57.77,57.95,57.77,57.94,23833.0,47.3586,47.5062,47.3586,47.498,23833.0
2017-12-19 11:00:00,57.94,57.94,57.79,57.82,42293.0,47.498,47.498,47.375,47.3996,42293.0
2017-12-19 11:10:00,57.82,57.94,57.78,57.93,33846.0,47.3996,47.498,47.3668,47.4898,33846.0
2017-12-19 11:20:00,57.95,58.06,57.92,57.98,63320.0,47.5062,47.5963,47.4816,47.5308,63320.0
2017-12-19 11:30:00,57.99,58.0,57.88,57.9,34891.0,47.5389,47.5471,47.4488,47.4652,34891.0
2017-12-19 11:40:00,57.91,58.13,57.91,58.11,62029.0,47.4734,47.6537,47.4734,47.6373,62029.0
2017-12-19 11:50:00,58.11,58.11,57.87,57.96,73148.0,47.6373,47.6373,47.4406,47.5144,73148.0
2017-12-19 12:00:00,57.96,57.99,57.86,57.98,32257.0,47.5144,47.5389,47.4324,47.5308,32257.0
2017-12-19 12:10:00,57.98,58.0,57.85,57.95,39170.0,47.5308,47.5471,47.4242,47.5062,39170.0
2017-12-19 12:20:00,57.95,57.96,57.77,57.8,42902.0,47.5062,47.5144,47.3586,47.3832,42902.0
2017-12-19 12:30:00,57.79,57.88,57.77,57.88,90876.0,47.375,47.4488,47.3586,47.4488,90876.0
2017-12-19 12:40:00,57.87,57.89,57.79,57.85,52125.0,47.4406,47.457,47.375,47.4242,52125.0
2017-12-19 12:50:00,57.85,57.92,57.85,57.85,25045.0,47.4242,47.4816,47.4242,47.4242,25045.0
2017-12-19 13:00:00,57.84,57.86,57.82,57.84,29156.0,47.416,47.4324,47.3996,47.416,29156.0
2017-12-19 13:10:00,57.85,57.88,57.82,57.87,21518.0,47.4242,47.4488,47.3996,47.4406,21518.0
2017-12-19 13:20:00,57.86,57.94,57.74,57.93,49051.0,47.4324,47.498,47.334,47.4898,49051.0
2017-12-19 13:30:00,57.93,57.94,57.84,57.85,23344.0,47.4898,47.498,47.416,47.4242,23344.0
2017-12-19 13:40:00,57.85,57.88,57.81,57.84,23237.0,47.4242,47.4488,47.3914,47.416,23237.0
2017-12-19 13:50:00,57.83,57.87,57.81,57.83,28327.0,47.4078,47.4406,47.3914,47.4078,28327.0
2017-12-19 14:00:00,57.83,57.84,57.76,57.77,34496.0,47.4078,47.416,47.3504,47.3586,34496.0
2017-12-19 14:10:00,57.76,57.85,57.72,57.76,59352.0,47.3504,47.4242,47.3176,47.3504,59352.0
2017-12-19 14:20:00,57.76,57.83,57.75,57.81,75304.0,47.3504,47.4078,47.3422,47.3914,75304.0
2017-12-19 14:30:00,57.81,57.82,57.7,57.79,65340.0,47.3914,47.3996,47.3012,47.375,65340.0
2017-12-19 14:40:00,57.78,57.9,57.77,57.9,46731.0,47.3668,47.4652,47.3586,47.4652,46731.0
2017-12-19 14:50:00,57.9,57.97,57.84,57.87,43124.0,47.4652,47.5226,47.416,47.4406,43124.0
2017-12-19 15:00:00,57.88,57.9,57.7,57.79,366561.0,47.4488,47.4652,47.3012,47.375,366561.0
2017-12-19 15:10:00,57.79,57.94,57.79,57.88,51338.0,47.375,47.498,47.375,47.4488,51338.0
2017-12-19 15:20:00,57.87,57.91,57.82,57.9,74928.0,47.4406,47.4734,47.3996,47.4652,74928.0
2017-12-19 15:30:00,57.9,57.95,57.85,57.91,164860.0,47.4652,47.5062,47.4242,47.4734,164860.0
2017-12-19 15:40:00,57.93,57.98,57.88,57.89,146565.0,47.4898,47.5308,47.4488,47.457,146565.0
2017-12-19 15:50:00,57.89,57.99,57.88,57.91,269462.0,47.457,47.5389,47.4488,47.4734,269462.0
2017-12-20 09:30:00,58.42,58.44,57.93,58.28,60925.0,47.8915,47.9078,47.4898,47.7767,60925.0
2017-12-20 09:40:00,58.25,58.25,57.74,57.86,33944.0,47.7521,47.7521,47.334,47.4324,33944.0
2017-12-20 09:50:00,57.85,57.9,57.71,57.82,21991.0,47.4242,47.4652,47.3094,47.3996,21991.0
2017-12-20 10:00:00,57.82,57.85,57.58,57.65,21093.0,47.3996,47.4242,47.2028,47.2602,21093.0
2017-12-20 10:10:00,57.65,57.69,57.49,57.5,25997.0,47.2602,47.293,47.1291,47.1373,25997.0
2017-12-20 10:20:00,57.5,57.5,57.28,57.3,29738.0,47.1373,47.1373,46.9569,46.9733,29738.0
2017-12-20 10:30:00,57.3,57.41,57.28,57.29,26695.0,46.9733,47.0635,46.9569,46.9651,26695.0
2017-12-20 10:40:00,57.29,57.34,57.12,57.21,35733.0,46.9651,47.0061,46.8257,46.8995,35733.0
2017-12-20 10:50:00,57.22,57.33,57.13,57.28,23982.0,46.9077,46.9979,46.8339,46.9569,23982.0
2017-12-20 11:00:00,57.29,57.38,57.25,57.36,26635.0,46.9651,47.0389,46.9323,47.0225,26635.0
2017-12-20 11:10:00,57.37,57.37,57.17,57.17,35250.0,47.0307,47.0307,46.8667,46.8667,35250.0
2017-12-20 11:20:00,57.15,57.3,57.14,57.23,32362.0,46.8503,46.9733,46.8421,46.9159,32362.0
2017-12-20 11:30:00,57.26,57.32,57.23,57.27,29419.0,46.9405,46.9897,46.9159,46.9487,29419.0
2017-12-20 11:40:00,57.3,57.36,57.29,57.31,14558.0,46.9733,47.0225,46.9651,46.9815,14558.0
2017-12-20 11:50:00,57.31,57.31,57.14,57.16,21909.0,46.9815,46.9815,46.8421,46.8585,21909.0
2017-12-20 12:00:00,57.16,57.34,57.13,57.34,26309.0,46.8585,47.0061,46.8339,47.0061,26309.0
2017-12-20 12:10:00,57.34,57.35,57.26,57.29,27104.0,47.0061,47.0143,46.9405,46.9651,27104.0
2017-12-20 12:20:00,57.28,57.35,57.26,57.29,17042.0,46.9569,47.0143,46.9405,46.9651,17042.0
2017-12-20 12:30:00,57.29,57.32,57.12,57.14,27998.0,46.9651,46.9897,46.8257,46.8421,27998.0
2017-12-20 12:40:00,57.13,57.33,57.11,57.3,15851.0,46.8339,46.9979,46.8175,46.9733,15851.0
2017-12-20 12:50:00,57.32,57.33,57.24,57.3,16155.0,46.9897,46.9979,46.9241,46.9733,16155.0
2017-12-20 13:00:00,57.31,57.32,57.2,57.24,19698.0,46.9815,46.9897,46.8913,46.9241,19698.0
2017-12-20 13:10:00,57.27,57.33,57.2,57.31,15416.0,46.9487,46.9979,46.8913,46.9815,15416.0
2017-12-20 13:20:00,57.3,57.38,57.28,57.33,22317.0,46.9733,47.0389,46.9569,46.9979,22317.0
2017-12-20 13:30:00,57.3,57.38,57.3,57.34,17898.0,46.9733,47.0389,46.9733,47.0061,17898.0
2017-12-20 13:40:00,57.34,57.41,57.31,57.41,22323.0,47.0061,47.0635,46.9815,47.0635,22323.0
2017-12-20 13:50:00,57.41,57.42,57.35,57.41,27541.0,47.0635,47.0717,47.0143,47.0635,27541.0
2017-12-20 14:00:00,57.4,57.42,57.33,57.35,22551.0,47.0553,47.0717,46.9979,47.0143,22551.0
2017-12-20 14:10:00,57.35,57.44,57.35,57.37,25337.0,47.0143,47.0881,47.0143,47.0307,25337.0
2017-12-20 14:20:00,57.37,57.37,57.2,57.2,34642.0,47.0307,47.0307,46.8913,46.8913,34642.0
2017-12-20 14:30:00,57.19,57.23,57.06,57.06,78966.0,46.8831,46.9159,46.7766,46.7766,78966.0
2017-12-20 14:40:00,57.09,57.15,57.05,57.06,32128.0,46.8011,46.8503,46.7684,46.7766,32128.0
2017-12-20 14:50:00,57.06,57.14,57.01,57.07,36643.0,46.7766,46.8421,46.7356,46.7848,36643.0
2017-12-20 15:00:00,57.05,57.14,57.02,57.08,45322.0,46.7684,46.8421,46.7438,46.793,45322.0
2017-12-20 15:10:00,57.07,57.07,56.94,57.01,56199.0,46.7848,46.7848,46.6782,46.7356,56199.0
2017-12-20 15:20:00,57.01,57.03,56.88,57.01,69321.0,46.7356,46.752,46.629,46.7356,69321.0
2017-12-20 15:30:00,57.01,57.06,56.94,57.04,64047.0,46.7356,46.7766,46.6782,46.7602,64047.0
2017-12-20 15:40:00,57.03,57.12,56.97,57.04,127628.0,46.752,46.8257,46.7028,46.7602,127628.0
2017-12-20 15:50:00,57.03,57.16,56.98,57.05,201151.0,46.752,46.8585,46.711,46.7684,201151.0
2017-12-21 09:30:00,57.09,57.17,57.02,57.11,42005.0,46.8011,46.8667,46.7438,46.8175,42005.0
2017-12-21 09:40:00,57.11,57.14,56.89,56.99,19672.0,46.8175,46.8421,46.6372,46.7192,19672.0
2017-12-21 09:50:00,56.98,57.06,56.94,56.99,28933.0,46.711,46.7766,46.6782,46.7192,28933.0
2017-12-21 10:00:00,56.97,57.09,56.96,57.0,30440.0,46.7028,46.8011,46.6946,46.7274,30440.0
2017-12-21 10:10:00,56.98,56.98,56.76,56.83,32185.0,46.711,46.711,46.5306,46.588,32185.0
2017-12-21 10:20:00,56.83,56.9,56.79,56.9,24941.0,46.588,46.6454,46.5552,46.6454,24941.0
2017-12-21 10:30:00,56.9,56.99,56.89,56.91,24615.0,46.6454,46.7192,46.6372,46.6536,24615.0
2017-12-21 10:40:00,56.93,56.95,56.82,56.82,20900.0,46.67,46.6864,46.5798,46.5798,20900.0
2017-12-21 10:50:00,56.82,56.91,56.8,56.91,71204.0,46.5798,46.6536,46.5634,46.6536,71204.0
2017-12-21 11:00:00,56.91,57.01,56.88,56.96,30294.0,46.6536,46.7356,46.629,46.6946,30294.0
2017-12-21 11:10:00,56.96,56.98,56.89,56.89,20800.0,46.6946,46.711,46.6372,46.6372,20800.0
2017-12-21 11:20:00,56.9,56.99,56.86,56.88,72914.0,46.6454,46.7192,46.6126,46.629,72914.0
2017-12-21 11:30:00,56.88,56.95,56.86,56.93,33917.0,46.629,46.6864,46.6126,46.67,33917.0
2017-12-21 11:40:00,56.92,56.93,56.79,56.81,30375.0,46.6618,46.67,46.5552,46.5716,30375.0
2017-12-21 11:50:00,56.81,56.83,56.7,56.73,20837.0,46.5716,46.588,46.4814,46.506,20837.0
2017-12-21 12:00:00,56.72,56.72,56.58,56.69,28426.0,46.4978,46.4978,46.3831,46.4732,28426.0
2017-12-21 12:10:00,56.7,56.75,56.65,56.65,18052.0,46.4814,46.5224,46.4404,46.4404,18052.0
2017-12-21 12:20:00,56.65,56.9,56.59,56.9,29957.0,46.4404,46.6454,46.3913,46.6454,29957.0
2017-12-21 12:30:00,56.87,56.87,56.7,56.72,15814.0,46.6208,46.6208,46.4814,46.4978,15814.0
2017-12-21 12:40:00,56.71,56.71,56.65,56.68,12819.0,46.4896,46.4896,46.4404,46.465,12819.0
2017-12-21 12:50:00,56.66,56.77,56.66,56.76,25690.0,46.4486,46.5388,46.4486,46.5306,25690.0
2017-12-21 13:00:00,56.75,56.78,56.72,56.77,14809.0,46.5224,46.547,46.4978,46.5388,14809.0
2017-12-21 13:10:00,56.77,56.77,56.73,56.74,14623.0,46.5388,46.5388,46.506,46.5142,14623.0
2017-12-21 13:20:00,56.75,56.77,56.63,56.68,25357.0,46.5224,46.5388,46.4241,46.465,25357.0
2017-12-21 13:30:00,56.68,56.68,56.65,56.66,10265.0,46.465,46.465,46.4404,46.4486,10265.0
2017-12-21 13:40:00,56.65,56.67,56.63,56.64,14901.0,46.4404,46.4568,46.4241,46.4322,14901.0
2017-12-21 13:50:00,56.65,56.66,56.61,56.61,26511.0,46.4404,46.4486,46.4077,46.4077,26511.0
2017-12-21 14:00:00,56.62,56.64,56.49,56.58,28385.0,46.4159,46.4322,46.3093,46.3831,28385.0
2017-12-21 14:10:00,56.58,56.6,56.53,56.57,23957.0,46.3831,46.3995,46.3421,46.3749,23957.0
2017-12-21 14:20:00,56.57,56.58,56.45,56.54,29862.0,46.3749,46.3831,46.2765,46.3503,29862.0
2017-12-21 14:30:00,56.53,56.55,56.51,56.55,21213.0,46.3421,46.3585,46.3257,46.3585,21213.0
2017-12-21 14:40:00,56.55,56.58,56.45,56.5,38662.0,46.3585,46.3831,46.2765,46.3175,38662.0
2017-12-21 14:50:00,56.5,56.59,56.48,56.57,28203.0,46.3175,46.3913,46.3011,46.3749,28203.0
2017-12-21 15:00:00,56.57,56.58,56.47,56.48,28029.0,46.3749,46.3831,46.2929,46.3011,28029.0
2017-12-21 15:10:00,56.48,56.51,56.35,56.43,110256.0,46.3011,46.3257,46.1945,46.2601,110256.0
2017-12-21 15:20:00,56.45,56.45,56.34,56.4,55857.0,46.2765,46.2765,46.1863,46.2355,55857.0
2017-12-21 15:30:00,56.4,56.44,56.31,56.38,95481.0,46.2355,46.2683,46.1617,46.2191,95481.0
2017-12-21 15:40:00,56.37,56.39,56.31,56.32,139956.0,46.2109,46.2273,46.1617,46.1699,139956.0
2017-12-21 15:50:00,56.31,56.31,56.13,56.22,292117.0,46.1617,46.1617,46.0142,46.0879,292117.0
2017-12-22 09:30:00,56.19,56.43,56.16,56.27,35653.0,46.0633,46.2601,46.0388,46.1289,35653.0
2017-12-22 09:40:00,56.32,56.44,56.24,56.3,15019.0,46.1699,46.2683,46.1043,46.1535,15019.0
2017-12-22 09:50:00,56.3,56.35,56.25,56.35,12298.0,46.1535,46.1945,46.1125,46.1945,12298.0
2017-12-22 10:00:00,56.34,56.43,56.32,56.4,13665.0,46.1863,46.2601,46.1699,46.2355,13665.0
2017-12-22 10:10:00,56.42,56.43,56.31,56.36,16444.0,46.2519,46.2601,46.1617,46.2027,16444.0
2017-12-22 10:20:00,56.37,56.41,56.29,56.38,15500.0,46.2109,46.2437,46.1453,46.2191,15500.0
2017-12-22 10:30:00,56.37,56.46,56.36,56.36,16415.0,46.2109,46.2847,46.2027,46.2027,16415.0
2017-12-22 10:40:00,56.39,56.44,56.35,56.39,17195.0,46.2273,46.2683,46.1945,46.2273,17195.0
2017-12-22 10:50:00,56.38,56.41,56.35,56.41,10697.0,46.2191,46.2437,46.1945,46.2437,10697.0
2017-12-22 11:00:00,56.41,56.49,56.33,56.34,15686.0,46.2437,46.3093,46.1781,46.1863,15686.0
2017-12-22 11:10:00,56.36,56.39,56.3,56.31,14962.0,46.2027,46.2273,46.1535,46.1617,14962.0
2017-12-22 11:20:00,56.27,56.45,56.27,56.34,15830.0,46.1289,46.2765,46.1289,46.1863,15830.0
2017-12-22 11:30:00,56.34,56.39,56.24,56.39,16861.0,46.1863,46.2273,46.1043,46.2273,16861.0
2017-12-22 11:40:00,56.36,56.43,56.33,56.33,9895.0,46.2027,46.2601,46.1781,46.1781,9895.0
2017-12-22 11:50:00,56.31,56.38,56.31,56.37,14197.0,46.1617,46.2191,46.1617,46.2109,14197.0
2017-12-22 12:00:00,56.37,56.37,56.3,56.3,11133.0,46.2109,46.2109,46.1535,46.1535,11133.0
2017-12-22 12:10:00,56.3,56.35,56.3,56.34,9274.0,46.1535,46.1945,46.1535,46.1863,9274.0
2017-12-22 12:20:00,56.34,56.35,56.3,56.34,12049.0,46.1863,46.1945,46.1535,46.1863,12049.0
2017-12-22 12:30:00,56.33,56.35,56.32,56.33,6845.0,46.1781,46.1945,46.1699,46.1781,6845.0
2017-12-22 12:40:00,56.32,56.32,56.21,56.29,10354.0,46.1699,46.1699,46.0797,46.1453,10354.0
2017-12-22 12:50:00,56.28,56.3,56.26,56.29,9211.0,46.1371,46.1535,46.1207,46.1453,9211.0
2017-12-22 13:00:00,56.29,56.32,56.28,56.3,7857.0,46.1453,46.1699,46.1371,46.1535,7857.0
2017-12-22 13:10:00,56.31,56.35,56.29,56.35,6959.0,46.1617,46.1945,46.1453,46.1945,6959.0
2017-12-22 13:20:00,56.34,56.34,56.29,56.3,8975.0,46.1863,46.1863,46.1453,46.1535,8975.0
2017-12-22 13:30:00,56.3,56.32,56.27,56.31,10571.0,46.1535,46.1699,46.1289,46.1617,10571.0
2017-12-22 13:40:00,56.31,56.41,56.3,56.4,12624.0,46.1617,46.2437,46.1535,46.2355,12624.0
2017-12-22 13:50:00,56.38,56.42,56.35,56.42,15357.0,46.2191,46.2519,46.1945,46.2519,15357.0
2017-12-22 14:00:00,56.42,56.43,56.3,56.3,12555.0,46.2519,46.2601,46.1535,46.1535,12555.0
2017-12-22 14:10:00,56.29,56.34,56.28,56.33,14398.0,46.1453,46.1863,46.1371,46.1781,14398.0
2017-12-22 14:20:00,56.33,56.35,56.28,56.29,15749.0,46.1781,46.1945,46.1371,46.1453,15749.0
2017-12-22 14:30:00,56.29,56.3,56.28,56.28,12212.0,46.1453,46.1535,46.1371,46.1371,12212.0
2017-12-22 14:40:00,56.29,56.35,56.29,56.34,20922.0,46.1453,46.1945,46.1453,46.1863,20922.0
2017-12-22 14:50:00,56.35,56.36,56.32,56.35,13618.0,46.1945,46.2027,46.1699,46.1945,13618.0
2017-12-22 15:00:00,56.35,56.37,56.33,56.37,12940.0,46.1945,46.2109,46.1781,46.2109,12940.0
2017-12-22 15:10:00,56.37,56.37,56.32,56.33,21531.0,46.2109,46.2109,46.1699,46.1781,21531.0
2017-12-22 15:20:00,56.33,56.34,56.28,56.3,25226.0,46.1781,46.1863,46.1371,46.1535,25226.0
2017-12-22 15:30:00,56.31,56.34,56.28,56.31,32893.0,46.1617,46.1863,46.1371,46.1617,32893.0
2017-12-22 15:40:00,56.3,56.3,56.24,56.27,39816.0,46.1535,46.1535,46.1043,46.1289,39816.0
2017-12-22 15:50:00,56.27,56.31,56.24,56.3,163980.0,46.1289,46.1617,46.1043,46.1535,163980.0
2017-12-26 09:30:00,56.22,56.25,55.84,55.84,40613.0,46.0879,46.1125,45.7764,45.7764,40613.0
2017-12-26 09:40:00,55.85,55.93,55.8,55.86,14880.0,45.7846,45.8502,45.7436,45.7928,14880.0
2017-12-26 09:50:00,55.84,55.84,55.71,55.8,18842.0,45.7764,45.7764,45.6699,45.7436,18842.0
2017-12-26 10:00:00,55.8,56.0,55.77,56.0,12853.0,45.7436,45.9076,45.719,45.9076,12853.0
2017-12-26 10:10:00,55.98,56.0,55.91,55.93,12951.0,45.8912,45.9076,45.8338,45.8502,12951.0
2017-12-26 10:20:00,55.93,56.0,55.93,55.97,15673.0,45.8502,45.9076,45.8502,45.883,15673.0
2017-12-26 10:30:00,55.98,55.99,55.92,55.93,5821.0,45.8912,45.8994,45.842,45.8502,5821.0
2017-12-26 10:40:00,55.93,55.95,55.9,55.94,8015.0,45.8502,45.8666,45.8256,45.8584,8015.0
2017-12-26 10:50:00,55.94,55.98,55.93,55.95,19185.0,45.8584,45.8912,45.8502,45.8666,19185.0
2017-12-26 11:00:00,55.94,55.96,55.9,55.91,7305.0,45.8584,45.8748,45.8256,45.8338,7305.0
2017-12-26 11:10:00,55.89,55.91,55.85,55.89,23621.0,45.8174,45.8338,45.7846,45.8174,23621.0
2017-12-26 11:20:00,55.9,55.92,55.88,55.92,8443.0,45.8256,45.842,45.8092,45.842,8443.0
2017-12-26 11:30:00,55.92,55.92,55.85,55.89,10003.0,45.842,45.842,45.7846,45.8174,10003.0
2017-12-26 11:40:00,55.9,55.9,55.85,55.87,13671.0,45.8256,45.8256,45.7846,45.801,13671.0
2017-12-26 11:50:00,55.88,55.9,55.85,55.85,9153.0,45.8092,45.8256,45.7846,45.7846,9153.0
2017-12-26 12:00:00,55.84,55.9,55.82,55.89,10331.0,45.7764,45.8256,45.76,45.8174,10331.0
2017-12-26 12:10:00,55.89,55.92,55.88,55.89,10612.0,45.8174,45.842,45.8092,45.8174,10612.0
2017-12-26 12:20:00,55.89,55.89,55.87,55.88,7140.0,45.8174,45.8174,45.801,45.8092,7140.0
2017-12-26 12:30:00,55.88,55.95,55.88,55.94,9897.0,45.8092,45.8666,45.8092,45.8584,9897.0
2017-12-26 12:40:00,55.93,55.98,55.93,55.95,7119.0,45.8502,45.8912,45.8502,45.8666,7119.0
2017-12-26 12:50:00,55.95,55.95,55.85,55.86,8055.0,45.8666,45.8666,45.7846,45.7928,8055.0
2017-12-26 13:00:00,55.87,55.89,55.85,55.88,9800.0,45.801,45.8174,45.7846,45.8092,9800.0
2017-12-26 13:10:00,55.88,55.92,55.86,55.91,9528.0,45.8092,45.842,45.7928,45.8338,9528.0
2017-12-26 13:20:00,55.91,55.91,55.89,55.9,3814.0,45.8338,45.8338,45.8174,45.8256,3814.0
2017-12-26 13:30:00,55.89,55.9,55.84,55.84,10589.0,45.8174,45.8256,45.7764,45.7764,10589.0
2017-12-26 13:40:00,55.84,55.89,55.84,55.89,12811.0,45.7764,45.8174,45.7764,45.8174,12811.0
2017-12-26 13:50:00,55.9,55.9,55.83,55.84,11759.0,45.8256,45.8256,45.7682,45.7764,11759.0
2017-12-26 14:00:00,55.85,55.85,55.82,55.85,10658.0,45.7846,45.7846,45.76,45.7846,10658.0
2017-12-26 14:10:00,55.85,55.85,55.69,55.71,15335.0,45.7846,45.7846,45.6535,45.6699,15335.0
2017-12-26 14:20:00,55.7,55.76,55.64,55.76,21903.0,45.6617,45.7108,45.6125,45.7108,21903.0
2017-12-26 14:30:00,55.77,55.83,55.72,55.8,21791.0,45.719,45.7682,45.6781,45.7436,21791.0
2017-12-26 14:40:00,55.82,55.82,55.75,55.77,10154.0,45.76,45.76,45.7026,45.719,10154.0
2017-12-26 14:50:00,55.76,55.78,55.7,55.7,14735.0,45.7108,45.7272,45.6617,45.6617,14735.0
2017-12-26 15:00:00,55.73,55.77,55.68,55.74,21442.0,45.6862,45.719,45.6453,45.6944,21442.0
2017-12-26 15:10:00,55.75,55.78,55.75,55.76,11202.0,45.7026,45.7272,45.7026,45.7108,11202.0
2017-12-26 15:20:00,55.76,55.79,55.72,55.73,17582.0,45.7108,45.7354,45.6781,45.6862,17582.0
2017-12-26 15:30:00,55.73,55.78,55.73,55.74,28208.0,45.6862,45.7272,45.6862,45.6944,28208.0
2017-12-26 15:40:00,55.74,55.8,55.72,55.79,42944.0,45.6944,45.7436,45.6781,45.7354,42944.0
2017-12-26 15:50:00,55.79,55.86,55.76,55.85,129496.0,45.7354,45.7928,45.7108,45.7846,129496.0
2017-12-27 09:30:00,55.9,56.07,55.79,55.84,20151.0,45.8256,45.965,45.7354,45.7764,20151.0
2017-12-27 09:40:00,55.83,56.04,55.83,55.95,13465.0,45.7682,45.9404,45.7682,45.8666,13465.0
2017-12-27 09:50:00,55.97,56.06,55.78,56.0,15252.0,45.883,45.9568,45.7272,45.9076,15252.0
2017-12-27 10:00:00,56.03,56.08,55.98,56.06,11689.0,45.9322,45.9732,45.8912,45.9568,11689.0
2017-12-27 10:10:00,56.07,56.16,56.03,56.03,7795.0,45.965,46.0388,45.9322,45.9322,7795.0
2017-12-27 10:20:00,56.03,56.06,55.97,56.04,37767.0,45.9322,45.9568,45.883,45.9404,37767.0
2017-12-27 10:30:00,56.04,56.06,55.98,56.0,18935.0,45.9404,45.9568,45.8912,45.9076,18935.0
2017-12-27 10:40:00,55.99,56.03,55.99,56.01,6879.0,45.8994,45.9322,45.8994,45.9158,6879.0
2017-12-27 10:50:00,56.0,56.04,55.98,56.04,12933.0,45.9076,45.9404,45.8912,45.9404,12933.0
2017-12-27 11:00:00,56.04,56.06,55.98,56.02,13295.0,45.9404,45.9568,45.8912,45.924,13295.0
2017-12-27 11:10:00,56.02,56.02,55.98,56.01,6100.0,45.924,45.924,45.8912,45.9158,6100.0
2017-12-27 11:20:00,55.98,56.03,55.96,56.01,8693.0,45.8912,45.9322,45.8748,45.9158,8693.0
2017-12-27 11:30:00,56.01,56.02,55.98,56.01,12443.0,45.9158,45.924,45.8912,45.9158,12443.0
2017-12-27 11:40:00,56.0,56.0,55.89,55.94,11826.0,45.9076,45.9076,45.8174,45.8584,11826.0
2017-12-27 11:50:00,55.95,55.98,55.91,55.92,6539.0,45.8666,45.8912,45.8338,45.842,6539.0
2017-12-27 12:00:00,55.93,55.98,55.91,55.95,9318.0,45.8502,45.8912,45.8338,45.8666,9318.0
2017-12-27 12:10:00,55.94,55.96,55.91,55.91,7920.0,45.8584,45.8748,45.8338,45.8338,7920.0
2017-12-27 12:20:00,55.93,55.96,55.89,55.9,6944.0,45.8502,45.8748,45.8174,45.8256,6944.0
2017-12-27 12:30:00,55.91,55.91,55.87,55.89,6500.0,45.8338,45.8338,45.801,45.8174,6500.0
2017-12-27 12:40:00,55.88,55.91,55.85,55.86,8520.0,45.8092,45.8338,45.7846,45.7928,8520.0
2017-12-27 12:50:00,55.84,55.85,55.76,55.8,10654.0,45.7764,45.7846,45.7108,45.7436,10654.0
2017-12-27 13:00:00,55.81,55.87,55.79,55.86,8412.0,45.7518,45.801,45.7354,45.7928,8412.0
2017-12-27 13:10:00,55.86,55.88,55.81,55.82,9472.0,45.7928,45.8092,45.7518,45.76,9472.0
2017-12-27 13:20:00,55.81,55.86,55.81,55.83,4325.0,45.7518,45.7928,45.7518,45.7682,4325.0
2017-12-27 13:30:00,55.83,55.88,55.8,55.86,10657.0,45.7682,45.8092,45.7436,45.7928,10657.0
2017-12-27 13:40:00,55.86,55.89,55.84,55.87,6926.0,45.7928,45.8174,45.7764,45.801,6926.0
2017-12-27 13:50:00,55.86,55.91,55.85,55.91,8214.0,45.7928,45.8338,45.7846,45.8338,8214.0
2017-12-27 14:00:00,55.91,55.94,55.9,55.94,7838.0,45.8338,45.8584,45.8256,45.8584,7838.0
2017-12-27 14:10:00,55.92,55.97,55.92,55.96,9141.0,45.842,45.883,45.842,45.8748,9141.0
2017-12-27 14:20:00,55.95,56.02,55.94,56.02,11247.0,45.8666,45.924,45.8584,45.924,11247.0
2017-12-27 14:30:00,56.02,56.03,55.98,56.01,11353.0,45.924,45.9322,45.8912,45.9158,11353.0
2017-12-27 14:40:00,56.02,56.03,55.97,55.99,10837.0,45.924,45.9322,45.883,45.8994,10837.0
2017-12-27 14:50:00,56.0,56.03,55.95,56.01,13611.0,45.9076,45.9322,45.8666,45.9158,13611.0
2017-12-27 15:00:00,56.02,56.05,56.0,56.04,11383.0,45.924,45.9486,45.9076,45.9404,11383.0
2017-12-27 15:10:00,56.04,56.07,56.03,56.05,11604.0,45.9404,45.965,45.9322,45.9486,11604.0
2017-12-27 15:20:00,56.05,56.1,56.04,56.08,12377.0,45.9486,45.9896,45.9404,45.9732,12377.0
2017-12-27 15:30:00,56.09,56.1,56.03,56.08,45578.0,45.9814,45.9896,45.9322,45.9732,45578.0
2017-12-27 15:40:00,56.09,56.15,56.04,56.04,39926.0,45.9814,46.0306,45.9404,45.9404,39926.0
2017-12-27 15:50:00,56.05,56.19,56.05,56.15,98014.0,45.9486,46.0633,45.9486,46.0306,98014.0
2017-12-28 09:30:00,56.25,56.45,56.03,56.03,22161.0,46.1125,46.2765,45.9322,45.9322,22161.0
2017-12-28 09:40:00,56.04,56.05,55.91,56.0,8900.0,45.9404,45.9486,45.8338,45.9076,8900.0
2017-12-28 09:50:00,55.98,55.99,55.81,55.81,10668.0,45.8912,45.8994,45.7518,45.7518,10668.0
2017-12-28 10:00:00,55.81,55.83,55.75,55.82,9902.0,45.7518,45.7682,45.7026,45.76,9902.0
2017-12-28 10:10:00,55.81,55.84,55.74,55.75,6316.0,45.7518,45.7764,45.6944,45.7026,6316.0
2017-12-28 10:20:00,55.75,55.86,55.75,55.85,16819.0,45.7026,45.7928,45.7026,45.7846,16819.0
2017-12-28 10:30:00,55.82,55.83,55.76,55.79,16240.0,45.76,45.7682,45.7108,45.7354,16240.0
2017-12-28 10:40:00,55.78,55.87,55.77,55.84,20733.0,45.7272,45.801,45.719,45.7764,20733.0
2017-12-28 10:50:00,55.84,55.87,55.75,55.75,10932.0,45.7764,45.801,45.7026,45.7026,10932.0
2017-12-28 11:00:00,55.75,55.86,55.75,55.76,14866.0,45.7026,45.7928,45.7026,45.7108,14866.0
2017-12-28 11:10:00,55.77,55.82,55.75,55.79,16264.0,45.719,45.76,45.7026,45.7354,16264.0
2017-12-28 11:20:00,55.8,55.81,55.75,55.76,11709.0,45.7436,45.7518,45.7026,45.7108,11709.0
2017-12-28 11:30:00,55.75,55.85,55.74,55.75,13046.0,45.7026,45.7846,45.6944,45.7026,13046.0
2017-12-28 11:40:00,55.75,55.82,55.74,55.81,11029.0,45.7026,45.76,45.6944,45.7518,11029.0
2017-12-28 11:50:00,55.8,55.85,55.79,55.83,6707.0,45.7436,45.7846,45.7354,45.7682,6707.0
2017-12-28 12:00:00,55.83,55.93,55.83,55.9,7776.0,45.7682,45.8502,45.7682,45.8256,7776.0
2017-12-28 12:10:00,55.91,55.93,55.87,55.93,3636.0,45.8338,45.8502,45.801,45.8502,3636.0
2017-12-28 12:20:00,55.93,55.93,55.83,55.85,4800.0,45.8502,45.8502,45.7682,45.7846,4800.0
2017-12-28 12:30:00,55.83,55.85,55.8,55.82,4900.0,45.7682,45.7846,45.7436,45.76,4900.0
2017-12-28 12:40:00,55.82,55.85,55.81,55.81,6525.0,45.76,45.7846,45.7518,45.7518,6525.0
2017-12-28 12:50:00,55.8,55.83,55.75,55.83,6610.0,45.7436,45.7682,45.7026,45.7682,6610.0
2017-12-28 13:00:00,55.82,55.83,55.78,55.78,4900.0,45.76,45.7682,45.7272,45.7272,4900.0
2017-12-28 13:10:00,55.78,55.79,55.76,55.77,5878.0,45.7272,45.7354,45.7108,45.719,5878.0
2017-12-28 13:20:00,55.77,55.79,55.76,55.79,8985.0,45.719,45.7354,45.7108,45.7354,8985.0
2017-12-28 13:30:00,55.79,55.79,55.75,55.76,6881.0,45.7354,45.7354,45.7026,45.7108,6881.0
2017-12-28 13:40:00,55.75,55.76,55.7,55.7,18949.0,45.7026,45.7108,45.6617,45.6617,18949.0
2017-12-28 13:50:00,55.73,55.73,55.66,55.67,16132.0,45.6862,45.6862,45.6289,45.6371,16132.0
2017-12-28 14:00:00,55.67,55.67,55.57,55.59,19313.0,45.6371,45.6371,45.5551,45.5715,19313.0
2017-12-28 14:10:00,55.59,55.59,55.45,55.47,19579.0,45.5715,45.5715,45.4567,45.4731,19579.0
2017-12-28 14:20:00,55.47,55.47,55.41,55.42,13103.0,45.4731,45.4731,45.4239,45.4321,13103.0
2017-12-28 14:30:00,55.41,55.43,55.39,55.41,24592.0,45.4239,45.4403,45.4075,45.4239,24592.0
2017-12-28 14:40:00,55.41,55.57,55.4,55.57,10505.0,45.4239,45.5551,45.4157,45.5551,10505.0
2017-12-28 14:50:00,55.58,55.62,55.55,55.62,12706.0,45.5633,45.5961,45.5387,45.5961,12706.0
2017-12-28 15:00:00,55.62,55.7,55.62,55.7,17798.0,45.5961,45.6617,45.5961,45.6617,17798.0
2017-12-28 15:10:00,55.7,55.79,55.69,55.79,30220.0,45.6617,45.7354,45.6535,45.7354,30220.0
2017-12-28 15:20:00,55.79,55.85,55.78,55.83,26312.0,45.7354,45.7846,45.7272,45.7682,26312.0
2017-12-28 15:30:00,55.84,55.84,55.74,55.75,18442.0,45.7764,45.7764,45.6944,45.7026,18442.0
2017-12-28 15:40:00,55.74,55.78,55.73,55.77,38995.0,45.6944,45.7272,45.6862,45.719,38995.0
2017-12-28 15:50:00,55.77,55.83,55.69,55.8,134793.0,45.719,45.7682,45.6535,45.7436,134793.0
2017-12-29 09:30:00,55.8,55.94,55.57,55.67,26301.0,45.7436,45.8584,45.5551,45.6371,26301.0
2017-12-29 09:40:00,55.73,55.77,55.56,55.56,8968.0,45.6862,45.719,45.5469,45.5469,8968.0
2017-12-29 09:50:00,55.54,55.57,55.48,55.57,11918.0,45.5305,45.5551,45.4813,45.5551,11918.0
2017-12-29 10:00:00,55.57,55.57,55.43,55.53,18362.0,45.5551,45.5551,45.4403,45.5223,18362.0
2017-12-29 10:10:00,55.53,55.64,55.46,55.6,18317.0,45.5223,45.6125,45.4649,45.5797,18317.0
2017-12-29 10:20:00,55.61,55.63,55.58,55.59,6517.0,45.5879,45.6043,45.5633,45.5715,6517.0
2017-12-29 10:30:00,55.59,55.6,55.48,55.48,18000.0,45.5715,45.5797,45.4813,45.4813,18000.0
2017-12-29 10:40:00,55.47,55.58,55.47,55.51,13343.0,45.4731,45.5633,45.4731,45.5059,13343.0
2017-12-29 10:50:00,55.51,55.54,55.47,55.5,18259.0,45.5059,45.5305,45.4731,45.4977,18259.0
2017-12-29 11:00:00,55.5,55.55,55.49,55.54,23566.0,45.4977,45.5387,45.4895,45.5305,23566.0
2017-12-29 11:10:00,55.55,55.63,55.51,55.6,25376.0,45.5387,45.6043,45.5059,45.5797,25376.0
2017-12-29 11:20:00,55.6,55.6,55.53,55.55,12475.0,45.5797,45.5797,45.5223,45.5387,12475.0
2017-12-29 11:30:00,55.56,55.56,55.53,55.54,9493.0,45.5469,45.5469,45.5223,45.5305,9493.0
2017-12-29 11:40:00,55.54,55.61,55.52,55.61,20904.0,45.5305,45.5879,45.5141,45.5879,20904.0
2017-12-29 11:50:00,55.63,55.72,55.6,55.61,18050.0,45.6043,45.6781,45.5797,45.5879,18050.0
2017-12-29 12:00:00,55.6,55.62,55.58,55.59,12098.0,45.5797,45.5961,45.5633,45.5715,12098.0
2017-12-29 12:10:00,55.6,55.61,55.59,55.6,7201.0,45.5797,45.5879,45.5715,45.5797,7201.0
2017-12-29 12:20:00,55.59,55.6,55.55,55.55,5610.0,45.5715,45.5797,45.5387,45.5387,5610.0
2017-12-29 12:30:00,55.55,55.6,55.55,55.58,9808.0,45.5387,45.5797,45.5387,45.5633,9808.0
2017-12-29 12:40:00,55.58,55.61,55.57,55.58,7802.0,45.5633,45.5879,45.5551,45.5633,7802.0
2017-12-29 12:50:00,55.57,55.59,55.56,55.59,5985.0,45.5551,45.5715,45.5469,45.5715,5985.0
2017-12-29 13:00:00,55.59,55.6,55.58,55.59,2682.0,45.5715,45.5797,45.5633,45.5715,2682.0
2017-12-29 13:10:00,55.59,55.61,55.58,55.6,10600.0,45.5715,45.5879,45.5633,45.5797,10600.0
2017-12-29 13:20:00,55.6,55.61,55.58,55.58,10363.0,45.5797,45.5879,45.5633,45.5633,10363.0
2017-12-29 13:30:00,55.59,55.6,55.52,55.53,9451.0,45.5715,45.5797,45.5141,45.5223,9451.0
2017-12-29 13:40:00,55.54,55.55,55.49,55.5,13904.0,45.5305,45.5387,45.4895,45.4977,13904.0
2017-12-29 13:50:00,55.5,55.51,55.44,55.5,31119.0,45.4977,45.5059,45.4485,45.4977,31119.0
2017-12-29 14:00:00,55.51,55.56,55.49,55.51,27523.0,45.5059,45.5469,45.4895,45.5059,27523.0
2017-12-29 14:10:00,55.5,55.51,55.47,55.48,11151.0,45.4977,45.5059,45.4731,45.4813,11151.0
2017-12-29 14:20:00,55.47,55.52,55.44,55.44,19388.0,45.4731,45.5141,45.4485,45.4485,19388.0
2017-12-29 14:30:00,55.45,55.46,55.39,55.41,23515.0,45.4567,45.4649,45.4075,45.4239,23515.0
2017-12-29 14:40:00,55.41,55.43,55.26,55.37,65337.0,45.4239,45.4403,45.301,45.3911,65337.0
2017-12-29 14:50:00,55.39,55.42,55.35,55.37,18189.0,45.4075,45.4321,45.3747,45.3911,18189.0
2017-12-29 15:00:00,55.37,55.44,55.36,55.41,16798.0,45.3911,45.4485,45.3829,45.4239,16798.0
2017-12-29 15:10:00,55.42,55.52,55.4,55.52,16995.0,45.4321,45.5141,45.4157,45.5141,16995.0
2017-12-29 15:20:00,55.53,55.54,55.48,55.51,24546.0,45.5223,45.5305,45.4813,45.5059,24546.0
2017-12-29 15:30:00,55.52,55.53,55.42,55.42,28188.0,45.5141,45.5223,45.4321,45.4321,28188.0
2017-12-29 15:40:00,55.41,55.42,55.34,55.38,29584.0,45.4239,45.4321,45.3665,45.3993,29584.0
2017-12-29 15:50:00,55.37,55.41,55.27,55.33,239839.0,45.3911,45.4239,45.3092,45.3583,239839.0
2018-01-02 09:30:00,55.5,55.75,55.41,55.73,45182.0,45.4977,45.7026,45.4239,45.6862,45182.0
2018-01-02 09:40:00,55.76,55.98,55.74,55.88,26755.0,45.7108,45.8912,45.6944,45.8092,26755.0
2018-01-02 09:50:00,55.88,55.92,55.79,55.92,20835.0,45.8092,45.842,45.7354,45.842,20835.0
2018-01-02 10:00:00,55.93,55.93,55.75,55.81,34301.0,45.8502,45.8502,45.7026,45.7518,34301.0
2018-01-02 10:10:00,55.78,55.81,55.61,55.63,26467.0,45.7272,45.7518,45.5879,45.6043,26467.0
2018-01-02 10:20:00,55.63,55.72,55.58,55.69,19723.0,45.6043,45.6781,45.5633,45.6535,19723.0
2018-01-02 10:30:00,55.7,55.74,55.61,55.66,14110.0,45.6617,45.6944,45.5879,45.6289,14110.0
2018-01-02 10:40:00,55.67,55.69,55.58,55.68,15725.0,45.6371,45.6535,45.5633,45.6453,15725.0
2018-01-02 10:50:00,55.68,56.07,55.65,56.07,90968.0,45.6453,45.965,45.6207,45.965,90968.0
2018-01-02 11:00:00,56.08,56.08,55.95,55.97,20825.0,45.9732,45.9732,45.8666,45.883,20825.0
2018-01-02 11:10:00,55.99,55.99,55.85,55.88,29944.0,45.8994,45.8994,45.7846,45.8092,29944.0
2018-01-02 11:20:00,55.85,55.92,55.85,55.91,11151.0,45.7846,45.842,45.7846,45.8338,11151.0
2018-01-02 11:30:00,55.91,55.95,55.78,55.82,22916.0,45.8338,45.8666,45.7272,45.76,22916.0
2018-01-02 11:40:00,55.82,55.83,55.75,55.79,23915.0,45.76,45.7682,45.7026,45.7354,23915.0
2018-01-02 11:50:00,55.79,55.84,55.76,55.8,12061.0,45.7354,45.7764,45.7108,45.7436,12061.0
2018-01-02 12:00:00,55.81,55.85,55.8,55.85,5691.0,45.7518,45.7846,45.7436,45.7846,5691.0
2018-01-02 12:10:00,55.86,55.86,55.77,55.8,10074.0,45.7928,45.7928,45.719,45.7436,10074.0
2018-01-02 12:20:00,55.8,55.8,55.62,55.65,17463.0,45.7436,45.7436,45.5961,45.6207,17463.0
2018-01-02 12:30:00,55.66,55.77,55.65,55.73,18566.0,45.6289,45.719,45.6207,45.6862,18566.0
2018-01-02 12:40:00,55.74,55.74,55.68,55.68,6118.0,45.6944,45.6944,45.6453,45.6453,6118.0
2018-01-02 12:50:00,55.67,55.7,55.64,55.64,6658.0,45.6371,45.6617,45.6125,45.6125,6658.0
2018-01-02 13:00:00,55.64,55.67,55.62,55.63,9906.0,45.6125,45.6371,45.5961,45.6043,9906.0
2018-01-02 13:10:00,55.63,55.65,55.61,55.61,10999.0,45.6043,45.6207,45.5879,45.5879,10999.0
2018-01-02 13:20:00,55.62,55.62,55.58,55.58,13246.0,45.5961,45.5961,45.5633,45.5633,13246.0
2018-01-02 13:30:00,55.57,55.64,55.53,55.61,43142.0,45.5551,45.6125,45.5223,45.5879,43142.0
2018-01-02 13:40:00,55.6,55.61,55.56,55.58,19869.0,45.5797,45.5879,45.5469,45.5633,19869.0
2018-01-02 13:50:00,55.57,55.66,55.57,55.66,12476.0,45.5551,45.6289,45.5551,45.6289,12476.0
2018-01-02 14:00:00,55.68,55.74,55.65,55.66,14479.0,45.6453,45.6944,45.6207,45.6289,14479.0
2018-01-02 14:10:00,55.66,55.67,55.58,55.58,14532.0,45.6289,45.6371,45.5633,45.5633,14532.0
2018-01-02 14:20:00,55.56,55.63,55.54,55.57,19368.0,45.5469,45.6043,45.5305,45.5551,19368.0
2018-01-02 14:30:00,55.56,55.57,55.42,55.46,18281.0,45.5469,45.5551,45.4321,45.4649,18281.0
2018-01-02 14:40:00,55.46,55.53,55.46,55.49,15785.0,45.4649,45.5223,45.4649,45.4895,15785.0
2018-01-02 14:50:00,55.51,55.57,55.5,55.53,14451.0,45.5059,45.5551,45.4977,45.5223,14451.0
2018-01-02 15:00:00,55.53,55.57,55.51,55.53,17890.0,45.5223,45.5551,45.5059,45.5223,17890.0
2018-01-02 15:10:00,55.53,55.55,55.49,55.53,18574.0,45.5223,45.5387,45.4895,45.5223,18574.0
2018-01-02 15:20:00,55.53,55.56,55.51,55.56,18913.0,45.5223,45.5469,45.5059,45.5469,18913.0
2018-01-02 15:30:00,55.56,55.56,55.46,55.56,28553.0,45.5469,45.5469,45.4649,45.5469,28553.0
2018-01-02 15:40:00,55.56,55.67,55.55,55.63,40590.0,45.5469,45.6371,45.5387,45.6043,40590.0
2018-01-02 15:50:00,55.64,55.73,55.54,55.58,216680.0,45.6125,45.6862,45.5305,45.5633,216680.0
2018-01-03 09:30:00,55.56,55.75,55.45,55.64,38850.0,45.5469,45.7026,45.4567,45.6125,38850.0
2018-01-03 09:40:00,55.64,55.73,55.48,55.68,106275.0,45.6125,45.6862,45.4813,45.6453,106275.0
2018-01-03 09:50:00,55.69,55.94,55.61,55.87,36791.0,45.6535,45.8584,45.5879,45.801,36791.0
2018-01-03 10:00:00,55.88,56.23,55.87,56.08,46567.0,45.8092,46.0961,45.801,45.9732,46567.0
2018-01-03 10:10:00,56.08,56.25,56.05,56.1,118085.0,45.9732,46.1125,45.9486,45.9896,118085.0
2018-01-03 10:20:00,56.1,56.15,55.95,56.12,25524.0,45.9896,46.0306,45.8666,46.006,25524.0
2018-01-03 10:30:00,56.12,56.3,56.03,56.24,31442.0,46.006,46.1535,45.9322,46.1043,31442.0
2018-01-03 10:40:00,56.25,56.41,56.22,56.24,39094.0,46.1125,46.2437,46.0879,46.1043,39094.0
2018-01-03 10:50:00,56.22,56.55,56.22,56.53,48359.0,46.0879,46.3585,46.0879,46.3421,48359.0
2018-01-03 11:00:00,56.54,56.7,56.48,56.69,43529.0,46.3503,46.4814,46.3011,46.4732,43529.0
2018-01-03 11:10:00,56.7,56.89,56.62,56.77,57475.0,46.4814,46.6372,46.4159,46.5388,57475.0
2018-01-03 11:20:00,56.76,56.8,56.68,56.69,32590.0,46.5306,46.5634,46.465,46.4732,32590.0
2018-01-03 11:30:00,56.7,56.71,56.56,56.67,32587.0,46.4814,46.4896,46.3667,46.4568,32587.0
2018-01-03 11:40:00,56.67,56.67,56.56,56.58,35137.0,46.4568,46.4568,46.3667,46.3831,35137.0
2018-01-03 11:50:00,56.59,56.68,56.56,56.57,31509.0,46.3913,46.465,46.3667,46.3749,31509.0
2018-01-03 12:00:00,56.56,56.59,56.5,56.58,21957.0,46.3667,46.3913,46.3175,46.3831,21957.0
2018-01-03 12:10:00,56.58,56.61,56.53,56.56,17780.0,46.3831,46.4077,46.3421,46.3667,17780.0
2018-01-03 12:20:00,56.56,56.67,56.55,56.66,41512.0,46.3667,46.4568,46.3585,46.4486,41512.0
2018-01-03 12:30:00,56.66,56.71,56.62,56.7,30501.0,46.4486,46.4896,46.4159,46.4814,30501.0
2018-01-03 12:40:00,56.72,56.82,56.71,56.82,19665.0,46.4978,46.5798,46.4896,46.5798,19665.0
2018-01-03 12:50:00,56.81,56.87,56.78,56.81,17517.0,46.5716,46.6208,46.547,46.5716,17517.0
2018-01-03 13:00:00,56.82,56.86,56.75,56.77,20767.0,46.5798,46.6126,46.5224,46.5388,20767.0
2018-01-03 13:10:00,56.76,56.83,56.72,56.78,22574.0,46.5306,46.588,46.4978,46.547,22574.0
2018-01-03 13:20:00,56.8,56.81,56.76,56.77,13379.0,46.5634,46.5716,46.5306,46.5388,13379.0
2018-01-03 13:30:00,56.78,56.82,56.73,56.73,13117.0,46.547,46.5798,46.506,46.506,13117.0
2018-01-03 13:40:00,56.73,56.82,56.68,56.78,33979.0,46.506,46.5798,46.465,46.547,33979.0
2018-01-03 13:50:00,56.78,56.84,56.73,56.74,33067.0,46.547,46.5962,46.506,46.5142,33067.0
2018-01-03 14:00:00,56.72,56.82,56.72,56.79,34954.0,46.4978,46.5798,46.4978,46.5552,34954.0
2018-01-03 14:10:00,56.8,56.87,56.76,56.83,22937.0,46.5634,46.6208,46.5306,46.588,22937.0
2018-01-03 14:20:00,56.83,56.91,56.8,56.89,30592.0,46.588,46.6536,46.5634,46.6372,30592.0
2018-01-03 14:30:00,56.88,57.09,56.87,57.04,57488.0,46.629,46.8011,46.6208,46.7602,57488.0
2018-01-03 14:40:00,57.04,57.1,57.0,57.03,34236.0,46.7602,46.8093,46.7274,46.752,34236.0
2018-01-03 14:50:00,57.03,57.03,56.79,56.9,55148.0,46.752,46.752,46.5552,46.6454,55148.0
2018-01-03 15:00:00,56.9,57.03,56.85,57.02,28550.0,46.6454,46.752,46.6044,46.7438,28550.0
2018-01-03 15:10:00,57.02,57.26,57.01,57.23,61406.0,46.7438,46.9405,46.7356,46.9159,61406.0
2018-01-03 15:20:00,57.24,57.32,57.22,57.28,69456.0,46.9241,46.9897,46.9077,46.9569,69456.0
2018-01-03 15:30:00,57.28,57.28,57.08,57.08,62814.0,46.9569,46.9569,46.793,46.793,62814.0
2018-01-03 15:40:00,57.07,57.17,57.02,57.04,96102.0,46.7848,46.8667,46.7438,46.7602,96102.0
2018-01-03 15:50:00,57.04,57.12,56.96,57.07,347768.0,46.7602,46.8257,46.6946,46.7848,347768.0
2018-01-04 09:30:00,56.91,57.29,56.91,57.14,63618.0,46.815,47.1276,46.815,47.0042,63618.0
2018-01-04 09:40:00,57.14,57.15,56.86,57.07,38465.0,47.0042,47.0124,46.7739,46.9466,38465.0
2018-01-04 09:50:00,57.08,57.22,57.04,57.2,32295.0,46.9548,47.07,46.9219,47.0535,32295.0
2018-01-04 10:00:00,57.21,57.37,57.19,57.34,30985.0,47.0618,47.1934,47.0453,47.1687,30985.0
2018-01-04 10:10:00,57.35,57.38,57.29,57.38,21920.0,47.1769,47.2016,47.1276,47.2016,21920.0
2018-01-04 10:20:00,57.39,57.59,57.35,57.59,70942.0,47.2098,47.3744,47.1769,47.3744,70942.0
2018-01-04 10:30:00,57.59,57.63,57.54,57.58,25511.0,47.3744,47.4073,47.3332,47.3661,25511.0
2018-01-04 10:40:00,57.58,57.72,57.58,57.6,52434.0,47.3661,47.4813,47.3661,47.3826,52434.0
2018-01-04 10:50:00,57.61,57.69,57.58,57.68,42200.0,47.3908,47.4566,47.3661,47.4484,42200.0
2018-01-04 11:00:00,57.67,57.94,57.67,57.84,64232.0,47.4402,47.6623,47.4402,47.58,64232.0
2018-01-04 11:10:00,57.82,57.95,57.8,57.87,75587.0,47.5636,47.6705,47.5471,47.6047,75587.0
2018-01-04 11:20:00,57.86,57.96,57.75,57.76,103042.0,47.5965,47.6787,47.506,47.5142,103042.0
2018-01-04 11:30:00,57.75,57.8,57.66,57.78,71967.0,47.506,47.5471,47.432,47.5307,71967.0
2018-01-04 11:40:00,57.77,57.8,57.68,57.75,63715.0,47.5224,47.5471,47.4484,47.506,63715.0
2018-01-04 11:50:00,57.74,57.93,57.7,57.92,66840.0,47.4978,47.6541,47.4649,47.6458,66840.0
2018-01-04 12:00:00,57.92,57.98,57.89,57.97,68515.0,47.6458,47.6952,47.6212,47.687,68515.0
2018-01-04 12:10:00,57.96,57.96,57.8,57.85,52543.0,47.6787,47.6787,47.5471,47.5882,52543.0
2018-01-04 12:20:00,57.84,57.88,57.79,57.83,24118.0,47.58,47.6129,47.5389,47.5718,24118.0
2018-01-04 12:30:00,57.81,57.88,57.8,57.86,43367.0,47.5553,47.6129,47.5471,47.5965,43367.0
2018-01-04 12:40:00,57.85,58.03,57.85,58.0,46901.0,47.5882,47.7363,47.5882,47.7116,46901.0
2018-01-04 12:50:00,58.0,58.02,57.93,57.97,43450.0,47.7116,47.7281,47.6541,47.687,43450.0
2018-01-04 13:00:00,57.96,58.07,57.95,58.04,38026.0,47.6787,47.7692,47.6705,47.7445,38026.0
2018-01-04 13:10:00,58.05,58.05,57.93,58.0,22907.0,47.7528,47.7528,47.6541,47.7116,22907.0
2018-01-04 13:20:00,57.98,58.02,57.91,57.97,29052.0,47.6952,47.7281,47.6376,47.687,29052.0
2018-01-04 13:30:00,57.98,58.0,57.92,57.95,24373.0,47.6952,47.7116,47.6458,47.6705,24373.0
2018-01-04 13:40:00,57.96,57.96,57.88,57.96,19060.0,47.6787,47.6787,47.6129,47.6787,19060.0
2018-01-04 13:50:00,57.96,58.0,57.93,57.96,25223.0,47.6787,47.7116,47.6541,47.6787,25223.0
2018-01-04 14:00:00,57.96,58.05,57.95,58.01,32984.0,47.6787,47.7528,47.6705,47.7199,32984.0
2018-01-04 14:10:00,58.01,58.02,57.89,57.89,19628.0,47.7199,47.7281,47.6212,47.6212,19628.0
2018-01-04 14:20:00,57.9,57.95,57.85,57.88,30606.0,47.6294,47.6705,47.5882,47.6129,30606.0
2018-01-04 14:30:00,57.86,57.94,57.85,57.91,33430.0,47.5965,47.6623,47.5882,47.6376,33430.0
2018-01-04 14:40:00,57.91,57.95,57.89,57.92,25126.0,47.6376,47.6705,47.6212,47.6458,25126.0
2018-01-04 14:50:00,57.9,57.95,57.85,57.87,42412.0,47.6294,47.6705,47.5882,47.6047,42412.0
2018-01-04 15:00:00,57.88,57.95,57.84,57.88,46637.0,47.6129,47.6705,47.58,47.6129,46637.0
2018-01-04 15:10:00,57.88,57.97,57.87,57.89,48703.0,47.6129,47.687,47.6047,47.6212,48703.0
2018-01-04 15:20:00,57.88,57.9,57.72,57.73,37004.0,47.6129,47.6294,47.4813,47.4895,37004.0
2018-01-04 15:30:00,57.73,57.81,57.68,57.77,72489.0,47.4895,47.5553,47.4484,47.5224,72489.0
2018-01-04 15:40:00,57.77,57.83,57.76,57.81,83627.0,47.5224,47.5718,47.5142,47.5553,83627.0
2018-01-04 15:50:00,57.81,57.86,57.79,57.8,206977.0,47.5553,47.5965,47.5389,47.5471,206977.0
2018-01-05 09:30:00,57.99,58.11,57.66,57.8,45946.0,47.7034,47.8021,47.432,47.5471,45946.0
2018-01-05 09:40:00,57.8,58.08,57.8,58.07,29897.0,47.5471,47.7775,47.5471,47.7692,29897.0
2018-01-05 09:50:00,58.09,58.2,58.07,58.19,12753.0,47.7857,47.8762,47.7692,47.8679,12753.0
2018-01-05 10:00:00,58.19,58.33,58.18,58.27,26057.0,47.8679,47.9831,47.8597,47.9337,26057.0
2018-01-05 10:10:00,58.28,58.42,58.21,58.42,27965.0,47.942,48.0571,47.8844,48.0571,27965.0
2018-01-05 10:20:00,58.41,58.64,58.41,58.58,59969.0,48.0489,48.2381,48.0489,48.1888,59969.0
2018-01-05 10:30:00,58.58,58.62,58.42,58.54,51089.0,48.1888,48.2217,48.0571,48.1559,51089.0
2018-01-05 10:40:00,58.53,58.62,58.46,58.59,43089.0,48.1476,48.2217,48.09,48.197,43089.0
2018-01-05 10:50:00,58.59,58.67,58.58,58.62,29834.0,48.197,48.2628,48.1888,48.2217,29834.0
2018-01-05 11:00:00,58.62,58.68,58.52,58.68,35160.0,48.2217,48.271,48.1394,48.271,35160.0
2018-01-05 11:10:00,58.69,58.95,58.68,58.91,55198.0,48.2792,48.4931,48.271,48.4602,55198.0
2018-01-05 11:20:00,58.93,58.96,58.74,58.78,34566.0,48.4767,48.5014,48.3204,48.3533,34566.0
2018-01-05 11:30:00,58.77,58.87,58.68,58.86,43549.0,48.3451,48.4273,48.271,48.4191,43549.0
2018-01-05 11:40:00,58.86,58.89,58.7,58.87,41561.0,48.4191,48.4438,48.2875,48.4273,41561.0
2018-01-05 11:50:00,58.84,58.86,58.63,58.82,81027.0,48.4026,48.4191,48.2299,48.3862,81027.0
2018-01-05 12:00:00,58.8,58.81,58.7,58.8,31794.0,48.3697,48.378,48.2875,48.3697,31794.0
2018-01-05 12:10:00,58.8,58.92,58.8,58.9,33826.0,48.3697,48.4684,48.3697,48.452,33826.0
2018-01-05 12:20:00,58.89,58.9,58.8,58.82,21726.0,48.4438,48.452,48.3697,48.3862,21726.0
2018-01-05 12:30:00,58.82,58.82,58.75,58.77,24385.0,48.3862,48.3862,48.3286,48.3451,24385.0
2018-01-05 12:40:00,58.79,58.81,58.72,58.76,13789.0,48.3615,48.378,48.3039,48.3368,13789.0
2018-01-05 12:50:00,58.76,58.92,58.75,58.9,29868.0,48.3368,48.4684,48.3286,48.452,29868.0
2018-01-05 13:00:00,58.9,58.99,58.9,58.93,16275.0,48.452,48.526,48.452,48.4767,16275.0
2018-01-05 13:10:00,58.93,58.95,58.82,58.9,27135.0,48.4767,48.4931,48.3862,48.452,27135.0
2018-01-05 13:20:00,58.89,58.95,58.85,58.95,25847.0,48.4438,48.4931,48.4109,48.4931,25847.0
2018-01-05 13:30:00,58.94,58.96,58.87,58.92,23701.0,48.4849,48.5014,48.4273,48.4684,23701.0
2018-01-05 13:40:00,58.92,58.93,58.82,58.86,28629.0,48.4684,48.4767,48.3862,48.4191,28629.0
2018-01-05 13:50:00,58.86,58.87,58.81,58.83,26406.0,48.4191,48.4273,48.378,48.3944,26406.0
2018-01-05 14:00:00,58.83,58.88,58.83,58.87,34314.0,48.3944,48.4355,48.3944,48.4273,34314.0
2018-01-05 14:10:00,58.86,58.89,58.75,58.82,37706.0,48.4191,48.4438,48.3286,48.3862,37706.0
2018-01-05 14:20:00,58.82,58.85,58.8,58.85,24359.0,48.3862,48.4109,48.3697,48.4109,24359.0
2018-01-05 14:30:00,58.84,58.87,58.77,58.83,35953.0,48.4026,48.4273,48.3451,48.3944,35953.0
2018-01-05 14:40:00,58.83,58.86,58.78,58.86,33480.0,48.3944,48.4191,48.3533,48.4191,33480.0
2018-01-05 14:50:00,58.85,58.86,58.78,58.85,32595.0,48.4109,48.4191,48.3533,48.4109,32595.0
2018-01-05 15:00:00,58.83,58.84,58.75,58.83,42312.0,48.3944,48.4026,48.3286,48.3944,42312.0
2018-01-05 15:10:00,58.82,58.83,58.7,58.7,36790.0,48.3862,48.3944,48.2875,48.2875,36790.0
2018-01-05 15:20:00,58.7,58.74,58.68,58.72,31212.0,48.2875,48.3204,48.271,48.3039,31212.0
2018-01-05 15:30:00,58.72,58.78,58.71,58.78,44212.0,48.3039,48.3533,48.2957,48.3533,44212.0
2018-01-05 15:40:00,58.78,58.87,58.78,58.87,100249.0,48.3533,48.4273,48.3533,48.4273,100249.0
2018-01-05 15:50:00,58.87,58.91,58.8,58.88,219364.0,48.4273,48.4602,48.3697,48.4355,219364.0
2018-01-08 09:30:00,58.67,58.81,58.21,58.26,68485.0,48.2628,48.378,47.8844,47.9255,68485.0
2018-01-08 09:40:00,58.26,58.55,58.22,58.5,36062.0,47.9255,48.1641,47.8926,48.1229,36062.0
2018-01-08 09:50:00,58.47,58.57,58.42,58.56,67245.0,48.0983,48.1805,48.0571,48.1723,67245.0
2018-01-08 10:00:00,58.58,58.66,58.53,58.56,33430.0,48.1888,48.2546,48.1476,48.1723,33430.0
2018-01-08 10:10:00,58.56,58.86,58.53,58.85,22553.0,48.1723,48.4191,48.1476,48.4109,22553.0
2018-01-08 10:20:00,58.84,58.99,58.81,58.85,44092.0,48.4026,48.526,48.378,48.4109,44092.0
2018-01-08 10:30:00,58.85,58.89,58.74,58.84,45036.0,48.4109,48.4438,48.3204,48.4026,45036.0
2018-01-08 10:40:00,58.82,58.89,58.76,58.82,35780.0,48.3862,48.4438,48.3368,48.3862,35780.0
2018-01-08 10:50:00,58.84,58.85,58.64,58.79,43432.0,48.4026,48.4109,48.2381,48.3615,43432.0
2018-01-08 11:00:00,58.8,58.85,58.74,58.8,16778.0,48.3697,48.4109,48.3204,48.3697,16778.0
2018-01-08 11:10:00,58.83,58.83,58.73,58.79,24896.0,48.3944,48.3944,48.3122,48.3615,24896.0
2018-01-08 11:20:00,58.76,58.79,58.76,58.76,17278.0,48.3368,48.3615,48.3368,48.3368,17278.0
2018-01-08 11:30:00,58.76,58.96,58.76,58.95,30589.0,48.3368,48.5014,48.3368,48.4931,30589.0
2018-01-08 11:40:00,58.96,59.14,58.93,59.05,53391.0,48.5014,48.6494,48.4767,48.5754,53391.0
2018-01-08 11:50:00,59.07,59.07,58.94,58.99,20587.0,48.5918,48.5918,48.4849,48.526,20587.0
2018-01-08 12:00:00,59.01,59.06,58.97,59.02,19111.0,48.5425,48.5836,48.5096,48.5507,19111.0
2018-01-08 12:10:00,59.02,59.08,58.98,59.06,19462.0,48.5507,48.6001,48.5178,48.5836,19462.0
2018-01-08 12:20:00,59.07,59.11,59.05,59.08,15358.0,48.5918,48.6247,48.5754,48.6001,15358.0
2018-01-08 12:30:00,59.08,59.13,59.02,59.12,30185.0,48.6001,48.6412,48.5507,48.633,30185.0
2018-01-08 12:40:00,59.12,59.22,59.12,59.17,14395.0,48.633,48.7152,48.633,48.6741,14395.0
2018-01-08 12:50:00,59.17,59.18,59.13,59.15,16533.0,48.6741,48.6823,48.6412,48.6576,16533.0
2018-01-08 13:00:00,59.14,59.22,59.13,59.22,24871.0,48.6494,48.7152,48.6412,48.7152,24871.0
2018-01-08 13:10:00,59.22,59.32,59.17,59.32,30972.0,48.7152,48.7975,48.6741,48.7975,30972.0
2018-01-08 13:20:00,59.31,59.5,59.3,59.5,37493.0,48.7893,48.9456,48.781,48.9456,37493.0
2018-01-08 13:30:00,59.49,59.5,59.36,59.38,28923.0,48.9373,48.9456,48.8304,48.8468,28923.0
2018-01-08 13:40:00,59.39,59.41,59.36,59.38,32135.0,48.8551,48.8715,48.8304,48.8468,32135.0
2018-01-08 13:50:00,59.39,59.46,59.37,59.46,42675.0,48.8551,48.9127,48.8386,48.9127,42675.0
2018-01-08 14:00:00,59.47,59.5,59.44,59.46,60116.0,48.9209,48.9456,48.8962,48.9127,60116.0
2018-01-08 14:10:00,59.46,59.52,59.41,59.52,36166.0,48.9127,48.962,48.8715,48.962,36166.0
2018-01-08 14:20:00,59.5,59.6,59.5,59.6,38197.0,48.9456,49.0278,48.9456,49.0278,38197.0
2018-01-08 14:30:00,59.6,59.74,59.56,59.64,63407.0,49.0278,49.143,48.9949,49.0607,63407.0
2018-01-08 14:40:00,59.64,59.73,59.64,59.67,62986.0,49.0607,49.1348,49.0607,49.0854,62986.0
2018-01-08 14:50:00,59.67,59.69,59.56,59.59,94852.0,49.0854,49.1019,48.9949,49.0196,94852.0
2018-01-08 15:00:00,59.6,59.66,59.59,59.65,79629.0,49.0278,49.0772,49.0196,49.069,79629.0
2018-01-08 15:10:00,59.64,59.72,59.63,59.63,65985.0,49.0607,49.1265,49.0525,49.0525,65985.0
2018-01-08 15:20:00,59.63,59.73,59.61,59.63,100960.0,49.0525,49.1348,49.0361,49.0525,100960.0
2018-01-08 15:30:00,59.63,59.65,59.5,59.65,72257.0,49.0525,49.069,48.9456,49.069,72257.0
2018-01-08 15:40:00,59.65,59.7,59.62,59.68,117157.0,49.069,49.1101,49.0443,49.0936,117157.0
2018-01-08 15:50:00,59.69,59.71,59.59,59.66,291554.0,49.1019,49.1183,49.0196,49.0772,291554.0
2018-01-09 09:30:00,59.75,60.4,59.4,59.98,199851.0,49.1512,49.6859,48.8633,49.3404,199851.0
2018-01-09 09:40:00,59.96,60.1,59.62,59.98,63418.0,49.324,49.4391,49.0443,49.3404,63418.0
2018-01-09 09:50:00,59.97,60.07,59.72,59.75,46472.0,49.3322,49.4145,49.1265,49.1512,46472.0
2018-01-09 10:00:00,59.75,59.84,59.72,59.8,51363.0,49.1512,49.2253,49.1265,49.1923,51363.0
2018-01-09 10:10:00,59.79,59.93,59.73,59.92,49433.0,49.1841,49.2993,49.1348,49.2911,49433.0
2018-01-09 10:20:00,59.9,60.01,59.85,60.01,71216.0,49.2746,49.3651,49.2335,49.3651,71216.0
2018-01-09 10:30:00,59.99,59.99,59.77,59.81,44971.0,49.3486,49.3486,49.1677,49.2006,44971.0
2018-01-09 10:40:00,59.8,59.92,59.76,59.87,39939.0,49.1923,49.2911,49.1594,49.2499,39939.0
2018-01-09 10:50:00,59.86,59.98,59.82,59.96,32051.0,49.2417,49.3404,49.2088,49.324,32051.0
2018-01-09 11:00:00,59.99,60.08,59.99,60.06,48163.0,49.3486,49.4227,49.3486,49.4062,48163.0
2018-01-09 11:10:00,60.07,60.07,59.86,59.95,37887.0,49.4145,49.4145,49.2417,49.3157,37887.0
2018-01-09 11:20:00,59.96,60.01,59.85,59.97,65980.0,49.324,49.3651,49.2335,49.3322,65980.0
2018-01-09 11:30:00,59.97,59.98,59.88,59.92,29595.0,49.3322,49.3404,49.2582,49.2911,29595.0
2018-01-09 11:40:00,59.92,59.93,59.84,59.89,24632.0,49.2911,49.2993,49.2253,49.2664,24632.0
2018-01-09 11:50:00,59.91,60.0,59.9,60.0,35482.0,49.2828,49.3569,49.2746,49.3569,35482.0
2018-01-09 12:00:00,59.99,60.08,59.92,60.07,45515.0,49.3486,49.4227,49.2911,49.4145,45515.0
2018-01-09 12:10:00,60.07,60.25,60.07,60.25,25969.0,49.4145,49.5625,49.4145,49.5625,25969.0
2018-01-09 12:20:00,60.24,60.25,60.12,60.19,21241.0,49.5543,49.5625,49.4556,49.5132,21241.0
2018-01-09 12:30:00,60.19,60.27,60.17,60.25,41721.0,49.5132,49.579,49.4967,49.5625,41721.0
2018-01-09 12:40:00,60.26,60.48,60.26,60.44,45041.0,49.5708,49.7517,49.5708,49.7188,45041.0
2018-01-09 12:50:00,60.46,60.57,60.38,60.4,50226.0,49.7353,49.8258,49.6695,49.6859,50226.0
2018-01-09 13:00:00,60.4,60.49,60.39,60.43,34689.0,49.6859,49.76,49.6777,49.7106,34689.0
2018-01-09 13:10:00,60.44,60.51,60.43,60.49,35255.0,49.7188,49.7764,49.7106,49.76,35255.0
2018-01-09 13:20:00,60.49,60.57,60.46,60.49,41026.0,49.76,49.8258,49.7353,49.76,41026.0
2018-01-09 13:30:00,60.48,60.48,60.27,60.3,34677.0,49.7517,49.7517,49.579,49.6037,34677.0
2018-01-09 13:40:00,60.3,60.36,60.28,60.29,38379.0,49.6037,49.653,49.5872,49.5954,38379.0
2018-01-09 13:50:00,60.29,60.36,60.28,60.29,54722.0,49.5954,49.653,49.5872,49.5954,54722.0
2018-01-09 14:00:00,60.29,60.3,60.1,60.12,51638.0,49.5954,49.6037,49.4391,49.4556,51638.0
2018-01-09 14:10:00,60.12,60.12,59.83,59.88,64448.0,49.4556,49.4556,49.217,49.2582,64448.0
2018-01-09 14:20:00,59.88,60.01,59.88,59.98,52589.0,49.2582,49.3651,49.2582,49.3404,52589.0
2018-01-09 14:30:00,59.98,60.02,59.94,60.01,34401.0,49.3404,49.3733,49.3075,49.3651,34401.0
2018-01-09 14:40:00,60.0,60.03,59.95,60.02,56901.0,49.3569,49.3815,49.3157,49.3733,56901.0
2018-01-09 14:50:00,60.03,60.16,60.02,60.13,66531.0,49.3815,49.4885,49.3733,49.4638,66531.0
2018-01-09 15:00:00,60.12,60.21,60.11,60.2,80766.0,49.4556,49.5296,49.4474,49.5214,80766.0
2018-01-09 15:10:00,60.2,60.21,60.16,60.17,61266.0,49.5214,49.5296,49.4885,49.4967,61266.0
2018-01-09 15:20:00,60.18,60.29,60.15,60.18,128744.0,49.5049,49.5954,49.4803,49.5049,128744.0
2018-01-09 15:30:00,60.18,60.25,60.15,60.23,150050.0,49.5049,49.5625,49.4803,49.5461,150050.0
2018-01-09 15:40:00,60.22,60.25,59.72,59.73,112349.0,49.5378,49.5625,49.1265,49.1348,112349.0
2018-01-09 15:50:00,59.71,59.73,59.59,59.69,303318.0,49.1183,49.1348,49.0196,49.1019,303318.0
2018-01-10 09:30:00,59.49,59.94,59.08,59.89,37590.0,48.9373,49.3075,48.6001,49.2664,37590.0
2018-01-10 09:40:00,59.89,60.24,59.87,59.9,54259.0,49.2664,49.5543,49.2499,49.2746,54259.0
2018-01-10 09:50:00,59.97,60.08,59.76,60.02,39211.0,49.3322,49.4227,49.1594,49.3733,39211.0
2018-01-10 10:00:00,60.04,60.07,59.85,59.97,72917.0,49.3898,49.4145,49.2335,49.3322,72917.0
2018-01-10 10:10:00,59.96,60.08,59.91,60.01,60281.0,49.324,49.4227,49.2828,49.3651,60281.0
2018-01-10 10:20:00,60.04,60.15,59.97,60.08,32693.0,49.3898,49.4803,49.3322,49.4227,32693.0
2018-01-10 10:30:00,60.09,60.15,59.99,59.99,40677.0,49.4309,49.4803,49.3486,49.3486,40677.0
2018-01-10 10:40:00,59.99,60.08,59.98,60.0,30894.0,49.3486,49.4227,49.3404,49.3569,30894.0
2018-01-10 10:50:00,60.0,60.04,59.98,60.0,29405.0,49.3569,49.3898,49.3404,49.3569,29405.0
2018-01-10 11:00:00,60.0,60.16,60.0,60.09,25158.0,49.3569,49.4885,49.3569,49.4309,25158.0
2018-01-10 11:10:00,60.1,60.15,60.06,60.13,30692.0,49.4391,49.4803,49.4062,49.4638,30692.0
2018-01-10 11:20:00,60.13,60.14,60.05,60.06,16764.0,49.4638,49.472,49.398,49.4062,16764.0
2018-01-10 11:30:00,60.04,60.1,59.96,60.04,24105.0,49.3898,49.4391,49.324,49.3898,24105.0
2018-01-10 11:40:00,60.06,60.15,59.99,60.15,44004.0,49.4062,49.4803,49.3486,49.4803,44004.0
2018-01-10 11:50:00,60.15,60.22,60.1,60.1,29860.0,49.4803,49.5378,49.4391,49.4391,29860.0
2018-01-10 12:00:00,60.13,60.19,60.09,60.16,26257.0,49.4638,49.5132,49.4309,49.4885,26257.0
2018-01-10 12:10:00,60.16,60.22,60.13,60.22,45152.0,49.4885,49.5378,49.4638,49.5378,45152.0
2018-01-10 12:20:00,60.22,60.27,60.17,60.21,17128.0,49.5378,49.579,49.4967,49.5296,17128.0
2018-01-10 12:30:00,60.23,60.33,60.2,60.23,28687.0,49.5461,49.6283,49.5214,49.5461,28687.0
2018-01-10 12:40:00,60.22,60.3,60.2,60.29,13720.0,49.5378,49.6037,49.5214,49.5954,13720.0
2018-01-10 12:50:00,60.28,60.43,60.27,60.35,30687.0,49.5872,49.7106,49.579,49.6448,30687.0
2018-01-10 13:00:00,60.37,60.37,60.28,60.28,9799.0,49.6612,49.6612,49.5872,49.5872,9799.0
2018-01-10 13:10:00,60.31,60.35,60.23,60.27,26903.0,49.6119,49.6448,49.5461,49.579,26903.0
2018-01-10 13:20:00,60.27,60.32,60.24,60.32,14566.0,49.579,49.6201,49.5543,49.6201,14566.0
2018-01-10 13:30:00,60.3,60.37,60.29,60.37,14077.0,49.6037,49.6612,49.5954,49.6612,14077.0
2018-01-10 13:40:00,60.38,60.54,60.35,60.52,37724.0,49.6695,49.8011,49.6448,49.7846,37724.0
2018-01-10 13:50:00,60.52,60.57,60.49,60.52,17645.0,49.7846,49.8258,49.76,49.7846,17645.0
2018-01-10 14:00:00,60.53,60.55,60.49,60.51,21542.0,49.7929,49.8093,49.76,49.7764,21542.0
2018-01-10 14:10:00,60.52,60.6,60.49,60.59,55352.0,49.7846,49.8504,49.76,49.8422,55352.0
2018-01-10 14:20:00,60.58,60.65,60.43,60.45,42418.0,49.834,49.8916,49.7106,49.727,42418.0
2018-01-10 14:30:00,60.46,60.52,60.45,60.51,73704.0,49.7353,49.7846,49.727,49.7764,73704.0
2018-01-10 14:40:00,60.5,60.52,60.48,60.51,42443.0,49.7682,49.7846,49.7517,49.7764,42443.0
2018-01-10 14:50:00,60.51,60.55,60.48,60.49,34761.0,49.7764,49.8093,49.7517,49.76,34761.0
2018-01-10 15:00:00,60.48,60.52,60.46,60.51,47715.0,49.7517,49.7846,49.7353,49.7764,47715.0
2018-01-10 15:10:00,60.51,60.52,60.48,60.48,54226.0,49.7764,49.7846,49.7517,49.7517,54226.0
2018-01-10 15:20:00,60.48,60.52,60.46,60.5,100685.0,49.7517,49.7846,49.7353,49.7682,100685.0
2018-01-10 15:30:00,60.51,60.53,60.5,60.5,72532.0,49.7764,49.7929,49.7682,49.7682,72532.0
2018-01-10 15:40:00,60.51,60.58,60.49,60.51,131983.0,49.7764,49.834,49.76,49.7764,131983.0
2018-01-10 15:50:00,60.51,60.66,60.5,60.65,159569.0,49.7764,49.8998,49.7682,49.8916,159569.0
2018-01-11 09:30:00,60.74,60.76,60.23,60.45,89517.0,49.9656,49.9821,49.5461,49.727,89517.0
2018-01-11 09:40:00,60.45,60.78,60.41,60.77,106991.0,49.727,49.9985,49.6941,49.9903,106991.0
2018-01-11 09:50:00,60.77,61.04,60.58,60.69,174124.0,49.9903,50.2124,49.834,49.9245,174124.0
2018-01-11 10:00:00,60.7,60.82,60.69,60.81,18783.0,49.9327,50.0314,49.9245,50.0232,18783.0
2018-01-11 10:10:00,60.8,60.98,60.78,60.91,105254.0,50.015,50.163,49.9985,50.1054,105254.0
2018-01-11 10:20:00,60.91,61.06,60.91,61.0,39637.0,50.1054,50.2288,50.1054,50.1795,39637.0
2018-01-11 10:30:00,60.97,61.11,60.93,61.07,98903.0,50.1548,50.27,50.1219,50.2371,98903.0
2018-01-11 10:40:00,61.07,61.07,60.89,60.97,32178.0,50.2371,50.2371,50.089,50.1548,32178.0
2018-01-11 10:50:00,60.97,61.06,60.9,61.0,68902.0,50.1548,50.2288,50.0972,50.1795,68902.0
2018-01-11 11:00:00,60.98,61.13,60.95,61.13,38958.0,50.163,50.2864,50.1384,50.2864,38958.0
2018-01-11 11:10:00,61.13,61.17,61.07,61.08,27773.0,50.2864,50.3193,50.2371,50.2453,27773.0
2018-01-11 11:20:00,61.08,61.33,61.06,61.33,46007.0,50.2453,50.4509,50.2288,50.4509,46007.0
2018-01-11 11:30:00,61.33,61.36,61.14,61.15,31255.0,50.4509,50.4756,50.2947,50.3029,31255.0
2018-01-11 11:40:00,61.14,61.14,61.04,61.12,20500.0,50.2947,50.2947,50.2124,50.2782,20500.0
2018-01-11 11:50:00,61.11,61.25,61.06,61.24,16686.0,50.27,50.3851,50.2288,50.3769,16686.0
2018-01-11 12:00:00,61.22,61.33,61.2,61.28,24469.0,50.3605,50.4509,50.344,50.4098,24469.0
2018-01-11 12:10:00,61.29,61.38,61.26,61.29,29328.0,50.418,50.4921,50.3934,50.418,29328.0
2018-01-11 12:20:00,61.27,61.44,61.27,61.42,16859.0,50.4016,50.5414,50.4016,50.525,16859.0
2018-01-11 12:30:00,61.42,61.47,61.39,61.41,60781.0,50.525,50.5661,50.5003,50.5168,60781.0
2018-01-11 12:40:00,61.42,61.58,61.4,61.49,36225.0,50.525,50.6566,50.5085,50.5826,36225.0
2018-01-11 12:50:00,61.47,61.54,61.43,61.5,31299.0,50.5661,50.6237,50.5332,50.5908,31299.0
2018-01-11 13:00:00,61.5,61.53,61.44,61.48,23179.0,50.5908,50.6155,50.5414,50.5743,23179.0
2018-01-11 13:10:00,61.48,61.59,61.48,61.55,48969.0,50.5743,50.6648,50.5743,50.6319,48969.0
2018-01-11 13:20:00,61.56,61.67,61.56,61.64,38444.0,50.6401,50.7306,50.6401,50.706,38444.0
2018-01-11 13:30:00,61.64,61.66,61.51,61.53,16190.0,50.706,50.7224,50.599,50.6155,16190.0
2018-01-11 13:40:00,61.54,61.54,61.35,61.42,88976.0,50.6237,50.6237,50.4674,50.525,88976.0
2018-01-11 13:50:00,61.42,61.55,61.41,61.51,63583.0,50.525,50.6319,50.5168,50.599,63583.0
2018-01-11 14:00:00,61.5,61.58,61.45,61.54,39681.0,50.5908,50.6566,50.5497,50.6237,39681.0
2018-01-11 14:10:00,61.54,61.55,61.47,61.48,351431.0,50.6237,50.6319,50.5661,50.5743,351431.0
2018-01-11 14:20:00,61.5,61.51,61.46,61.48,26185.0,50.5908,50.599,50.5579,50.5743,26185.0
2018-01-11 14:30:00,61.47,61.53,61.44,61.47,40350.0,50.5661,50.6155,50.5414,50.5661,40350.0
2018-01-11 14:40:00,61.47,61.51,61.46,61.49,40652.0,50.5661,50.599,50.5579,50.5826,40652.0
2018-01-11 14:50:00,61.48,61.54,61.48,61.54,37621.0,50.5743,50.6237,50.5743,50.6237,37621.0
2018-01-11 15:00:00,61.55,61.59,61.5,61.59,32654.0,50.6319,50.6648,50.5908,50.6648,32654.0
2018-01-11 15:10:00,61.58,61.61,61.57,61.61,25542.0,50.6566,50.6813,50.6484,50.6813,25542.0
2018-01-11 15:20:00,61.61,61.85,61.61,61.78,84323.0,50.6813,50.8787,50.6813,50.8211,84323.0
2018-01-11 15:30:00,61.79,61.79,61.64,61.71,136106.0,50.8294,50.8294,50.706,50.7635,136106.0
2018-01-11 15:40:00,61.7,61.8,61.66,61.75,122876.0,50.7553,50.8376,50.7224,50.7964,122876.0
2018-01-11 15:50:00,61.75,61.86,61.64,61.81,330697.0,50.7964,50.8869,50.706,50.8458,330697.0
2018-01-12 09:30:00,61.97,62.09,61.69,62.05,59955.0,50.9774,51.0761,50.7471,51.0432,59955.0
2018-01-12 09:40:00,62.01,62.03,61.69,61.87,34484.0,51.0103,51.0268,50.7471,50.8952,34484.0
2018-01-12 09:50:00,61.87,62.01,61.84,62.01,42038.0,50.8952,51.0103,50.8705,51.0103,42038.0
2018-01-12 10:00:00,61.99,62.01,61.94,61.96,40450.0,50.9939,51.0103,50.9527,50.9692,40450.0
2018-01-12 10:10:00,61.98,62.03,61.92,62.03,60168.0,50.9856,51.0268,50.9363,51.0268,60168.0
2018-01-12 10:20:00,62.01,62.06,61.94,62.0,88978.0,51.0103,51.0515,50.9527,51.0021,88978.0
2018-01-12 10:30:00,62.02,62.06,61.99,62.06,40885.0,51.0186,51.0515,50.9939,51.0515,40885.0
2018-01-12 10:40:00,62.07,62.12,61.99,62.01,30654.0,51.0597,51.1008,50.9939,51.0103,30654.0
2018-01-12 10:50:00,62.02,62.11,62.0,62.0,30993.0,51.0186,51.0926,51.0021,51.0021,30993.0
2018-01-12 11:00:00,62.01,62.08,61.98,62.01,37127.0,51.0103,51.0679,50.9856,51.0103,37127.0
2018-01-12 11:10:00,62.02,62.08,62.0,62.03,77735.0,51.0186,51.0679,51.0021,51.0268,77735.0
2018-01-12 11:20:00,62.03,62.17,61.95,62.1,70091.0,51.0268,51.1419,50.961,51.0844,70091.0
2018-01-12 11:30:00,62.14,62.19,62.07,62.14,38020.0,51.1173,51.1584,51.0597,51.1173,38020.0
2018-01-12 11:40:00,62.15,62.31,62.13,62.27,20327.0,51.1255,51.2571,51.109,51.2242,20327.0
2018-01-12 11:50:00,62.27,62.29,62.23,62.28,14438.0,51.2242,51.2407,51.1913,51.2324,14438.0
2018-01-12 12:00:00,62.28,62.34,62.26,62.32,16518.0,51.2324,51.2818,51.216,51.2653,16518.0
2018-01-12 12:10:00,62.3,62.4,62.28,62.39,15317.0,51.2489,51.3311,51.2324,51.3229,15317.0
2018-01-12 12:20:00,62.39,62.48,62.38,62.41,10196.0,51.3229,51.397,51.3147,51.3394,10196.0
2018-01-12 12:30:00,62.42,62.42,62.36,62.42,13265.0,51.3476,51.3476,51.2982,51.3476,13265.0
2018-01-12 12:40:00,62.42,62.49,62.4,62.45,16724.0,51.3476,51.4052,51.3311,51.3723,16724.0
2018-01-12 12:50:00,62.45,62.47,62.43,62.46,49690.0,51.3723,51.3887,51.3558,51.3805,49690.0
2018-01-12 13:00:00,62.47,62.52,62.47,62.48,30648.0,51.3887,51.4299,51.3887,51.397,30648.0
2018-01-12 13:10:00,62.49,62.56,62.47,62.54,21458.0,51.4052,51.4628,51.3887,51.4463,21458.0
2018-01-12 13:20:00,62.53,62.55,62.52,62.55,12244.0,51.4381,51.4545,51.4299,51.4545,12244.0
2018-01-12 13:30:00,62.54,62.55,62.4,62.41,18134.0,51.4463,51.4545,51.3311,51.3394,18134.0
2018-01-12 13:40:00,62.42,62.49,62.42,62.45,14033.0,51.3476,51.4052,51.3476,51.3723,14033.0
2018-01-12 13:50:00,62.44,62.49,62.43,62.46,16067.0,51.364,51.4052,51.3558,51.3805,16067.0
2018-01-12 14:00:00,62.47,62.49,62.37,62.39,23641.0,51.3887,51.4052,51.3065,51.3229,23641.0
2018-01-12 14:10:00,62.39,62.45,62.39,62.43,12348.0,51.3229,51.3723,51.3229,51.3558,12348.0
2018-01-12 14:20:00,62.41,62.44,62.33,62.38,19000.0,51.3394,51.364,51.2736,51.3147,19000.0
2018-01-12 14:30:00,62.37,62.43,62.36,62.38,28499.0,51.3065,51.3558,51.2982,51.3147,28499.0
2018-01-12 14:40:00,62.39,62.51,62.32,62.5,60142.0,51.3229,51.4216,51.2653,51.4134,60142.0
2018-01-12 14:50:00,62.48,62.66,62.48,62.63,48116.0,51.397,51.545,51.397,51.5203,48116.0
2018-01-12 15:00:00,62.63,62.72,62.62,62.63,60104.0,51.5203,51.5944,51.5121,51.5203,60104.0
2018-01-12 15:10:00,62.62,62.62,62.42,62.46,34580.0,51.5121,51.5121,51.3476,51.3805,34580.0
2018-01-12 15:20:00,62.46,62.54,62.44,62.47,46224.0,51.3805,51.4463,51.364,51.3887,46224.0
2018-01-12 15:30:00,62.47,62.56,62.45,62.51,67036.0,51.3887,51.4628,51.3723,51.4216,67036.0
2018-01-12 15:40:00,62.52,62.68,62.48,62.65,107943.0,51.4299,51.5615,51.397,51.5368,107943.0
2018-01-12 15:50:00,62.66,62.8,62.66,62.77,268847.0,51.545,51.6602,51.545,51.6355,268847.0
2018-01-16 09:30:00,62.94,63.4,62.92,63.2,76209.0,51.7754,52.1538,51.7589,51.9892,76209.0
2018-01-16 09:40:00,63.24,63.25,63.04,63.15,23151.0,52.0221,52.0304,51.8576,51.9481,23151.0
2018-01-16 09:50:00,63.21,63.29,63.09,63.23,24430.0,51.9975,52.0633,51.8987,52.0139,24430.0
2018-01-16 10:00:00,63.25,63.31,63.04,63.22,32108.0,52.0304,52.0797,51.8576,52.0057,32108.0
2018-01-16 10:10:00,63.2,63.32,63.19,63.28,37424.0,51.9892,52.088,51.981,52.055,37424.0
2018-01-16 10:20:00,63.28,63.29,63.13,63.23,31476.0,52.055,52.0633,51.9317,52.0139,31476.0
2018-01-16 10:30:00,63.23,63.25,63.14,63.22,52270.0,52.0139,52.0304,51.9399,52.0057,52270.0
2018-01-16 10:40:00,63.23,63.41,63.22,63.4,41451.0,52.0139,52.162,52.0057,52.1538,41451.0
2018-01-16 10:50:00,63.4,63.44,63.01,63.01,158015.0,52.1538,52.1867,51.8329,51.8329,158015.0
2018-01-16 11:00:00,63.0,63.05,62.91,62.93,77233.0,51.8247,51.8658,51.7507,51.7671,77233.0
2018-01-16 11:10:00,62.93,62.95,62.79,62.81,49744.0,51.7671,51.7836,51.652,51.6684,49744.0
2018-01-16 11:20:00,62.81,62.82,62.58,62.67,33140.0,51.6684,51.6766,51.4792,51.5533,33140.0
2018-01-16 11:30:00,62.63,62.76,62.59,62.74,31598.0,51.5203,51.6273,51.4874,51.6108,31598.0
2018-01-16 11:40:00,62.74,62.77,62.61,62.63,51445.0,51.6108,51.6355,51.5039,51.5203,51445.0
2018-01-16 11:50:00,62.64,62.78,62.59,62.69,68853.0,51.5286,51.6437,51.4874,51.5697,68853.0
2018-01-16 12:00:00,62.71,62.78,62.51,62.57,80688.0,51.5862,51.6437,51.4216,51.471,80688.0
2018-01-16 12:10:00,62.57,62.69,62.52,62.65,37297.0,51.471,51.5697,51.4299,51.5368,37297.0
2018-01-16 12:20:00,62.66,62.7,62.58,62.61,25822.0,51.545,51.5779,51.4792,51.5039,25822.0
2018-01-16 12:30:00,62.62,62.64,62.54,62.59,33450.0,51.5121,51.5286,51.4463,51.4874,33450.0
2018-01-16 12:40:00,62.58,62.66,62.57,62.66,40514.0,51.4792,51.545,51.471,51.545,40514.0
2018-01-16 12:50:00,62.66,62.7,62.49,62.49,55992.0,51.545,51.5779,51.4052,51.4052,55992.0
2018-01-16 13:00:00,62.52,62.57,62.44,62.55,46936.0,51.4299,51.471,51.364,51.4545,46936.0
2018-01-16 13:10:00,62.55,62.73,62.54,62.72,23134.0,51.4545,51.6026,51.4463,51.5944,23134.0
2018-01-16 13:20:00,62.67,62.71,62.59,62.64,29645.0,51.5533,51.5862,51.4874,51.5286,29645.0
2018-01-16 13:30:00,62.63,62.66,62.51,62.57,23563.0,51.5203,51.545,51.4216,51.471,23563.0
2018-01-16 13:40:00,62.57,62.64,62.52,62.53,30606.0,51.471,51.5286,51.4299,51.4381,30606.0
2018-01-16 13:50:00,62.53,62.56,62.43,62.47,74768.0,51.4381,51.4628,51.3558,51.3887,74768.0
2018-01-16 14:00:00,62.47,62.57,62.43,62.52,53370.0,51.3887,51.471,51.3558,51.4299,53370.0
2018-01-16 14:10:00,62.52,62.57,62.36,62.41,73768.0,51.4299,51.471,51.2982,51.3394,73768.0
2018-01-16 14:20:00,62.41,62.41,62.25,62.27,35337.0,51.3394,51.3394,51.2078,51.2242,35337.0
2018-01-16 14:30:00,62.25,62.38,61.97,62.01,51259.0,51.2078,51.3147,50.9774,51.0103,51259.0
2018-01-16 14:40:00,61.99,62.0,61.71,61.84,32386.0,50.9939,51.0021,50.7635,50.8705,32386.0
2018-01-16 14:50:00,61.86,61.91,61.8,61.88,29589.0,50.8869,50.9281,50.8376,50.9034,29589.0
2018-01-16 15:00:00,61.86,62.2,61.86,62.2,25149.0,50.8869,51.1666,50.8869,51.1666,25149.0
2018-01-16 15:10:00,62.18,62.19,62.05,62.12,31238.0,51.1502,51.1584,51.0432,51.1008,31238.0
2018-01-16 15:20:00,62.13,62.41,62.13,62.33,53620.0,51.109,51.3394,51.109,51.2736,53620.0
2018-01-16 15:30:00,62.32,62.47,62.3,62.42,84511.0,51.2653,51.3887,51.2489,51.3476,84511.0
2018-01-16 15:40:00,62.41,62.41,62.23,62.33,100476.0,51.3394,51.3394,51.1913,51.2736,100476.0
2018-01-16 15:50:00,62.33,62.34,62.18,62.27,288228.0,51.2736,51.2818,51.1502,51.2242,288228.0
2018-01-17 09:30:00,62.74,63.28,62.68,63.27,66104.0,51.6108,52.055,51.5615,52.0468,66104.0
2018-01-17 09:40:00,63.23,63.26,63.0,63.17,43346.0,52.0139,52.0386,51.8247,51.9646,43346.0
2018-01-17 09:50:00,63.16,63.3,63.11,63.26,60239.0,51.9563,52.0715,51.9152,52.0386,60239.0
2018-01-17 10:00:00,63.23,63.32,63.14,63.21,35523.0,52.0139,52.088,51.9399,51.9975,35523.0
2018-01-17 10:10:00,63.21,63.21,63.09,63.09,24278.0,51.9975,51.9975,51.8987,51.8987,24278.0
2018-01-17 10:20:00,63.08,63.19,63.08,63.16,24532.0,51.8905,51.981,51.8905,51.9563,24532.0
2018-01-17 10:30:00,63.17,63.39,63.16,63.38,55128.0,51.9646,52.1455,51.9563,52.1373,55128.0
2018-01-17 10:40:00,63.39,63.4,63.3,63.38,27871.0,52.1455,52.1538,52.0715,52.1373,27871.0
2018-01-17 10:50:00,63.34,63.37,63.24,63.32,33415.0,52.1044,52.1291,52.0221,52.088,33415.0
2018-01-17 11:00:00,63.32,63.33,63.09,63.21,22229.0,52.088,52.0962,51.8987,51.9975,22229.0
2018-01-17 11:10:00,63.22,63.36,63.21,63.36,19476.0,52.0057,52.1209,51.9975,52.1209,19476.0
2018-01-17 11:20:00,63.36,63.48,63.31,63.37,31303.0,52.1209,52.2196,52.0797,52.1291,31303.0
2018-01-17 11:30:00,63.37,63.62,63.37,63.62,30402.0,52.1291,52.3347,52.1291,52.3347,30402.0
2018-01-17 11:40:00,63.62,63.72,63.58,63.72,45799.0,52.3347,52.417,52.3018,52.417,45799.0
2018-01-17 11:50:00,63.72,63.75,63.63,63.72,38901.0,52.417,52.4417,52.343,52.417,38901.0
2018-01-17 12:00:00,63.74,63.75,63.58,63.64,35799.0,52.4334,52.4417,52.3018,52.3512,35799.0
2018-01-17 12:10:00,63.63,63.73,63.57,63.72,22540.0,52.343,52.4252,52.2936,52.417,22540.0
2018-01-17 12:20:00,63.73,63.79,63.68,63.7,15012.0,52.4252,52.4746,52.3841,52.4005,15012.0
2018-01-17 12:30:00,63.68,63.73,63.61,63.68,21587.0,52.3841,52.4252,52.3265,52.3841,21587.0
2018-01-17 12:40:00,63.68,63.7,63.61,63.67,17062.0,52.3841,52.4005,52.3265,52.3759,17062.0
2018-01-17 12:50:00,63.7,63.76,63.69,63.76,14906.0,52.4005,52.4499,52.3923,52.4499,14906.0
2018-01-17 13:00:00,63.77,63.87,63.65,63.69,27788.0,52.4581,52.5404,52.3594,52.3923,27788.0
2018-01-17 13:10:00,63.69,63.76,63.68,63.73,18784.0,52.3923,52.4499,52.3841,52.4252,18784.0
2018-01-17 13:20:00,63.74,63.9,63.74,63.88,28044.0,52.4334,52.5651,52.4334,52.5486,28044.0
2018-01-17 13:30:00,63.86,63.92,63.8,63.84,24745.0,52.5322,52.5815,52.4828,52.5157,24745.0
2018-01-17 13:40:00,63.84,63.89,63.83,63.84,14576.0,52.5157,52.5568,52.5075,52.5157,14576.0
2018-01-17 13:50:00,63.84,63.85,63.74,63.74,36398.0,52.5157,52.5239,52.4334,52.4334,36398.0
2018-01-17 14:00:00,63.75,63.92,63.74,63.86,16198.0,52.4417,52.5815,52.4334,52.5322,16198.0
2018-01-17 14:10:00,63.85,63.89,63.84,63.88,10873.0,52.5239,52.5568,52.5157,52.5486,10873.0
2018-01-17 14:20:00,63.89,63.9,63.77,63.78,15473.0,52.5568,52.5651,52.4581,52.4664,15473.0
2018-01-17 14:30:00,63.79,63.83,63.77,63.83,17259.0,52.4746,52.5075,52.4581,52.5075,17259.0
2018-01-17 14:40:00,63.82,63.85,63.73,63.79,24512.0,52.4993,52.5239,52.4252,52.4746,24512.0
2018-01-17 14:50:00,63.77,63.84,63.76,63.84,26513.0,52.4581,52.5157,52.4499,52.5157,26513.0
2018-01-17 15:00:00,63.84,63.97,63.84,63.97,37464.0,52.5157,52.6227,52.5157,52.6227,37464.0
2018-01-17 15:10:00,63.96,63.96,63.91,63.94,35536.0,52.6144,52.6144,52.5733,52.598,35536.0
2018-01-17 15:20:00,63.93,63.93,63.76,63.82,51063.0,52.5897,52.5897,52.4499,52.4993,51063.0
2018-01-17 15:30:00,63.83,63.84,63.68,63.7,64309.0,52.5075,52.5157,52.3841,52.4005,64309.0
2018-01-17 15:40:00,63.72,63.76,63.6,63.63,74528.0,52.417,52.4499,52.3183,52.343,74528.0
2018-01-17 15:50:00,63.63,63.64,63.49,63.58,205797.0,52.343,52.3512,52.2278,52.3018,205797.0
2018-01-18 09:30:00,63.5,63.85,63.49,63.55,184489.0,52.236,52.5239,52.2278,52.2772,184489.0
2018-01-18 09:40:00,63.56,63.63,63.16,63.32,180179.0,52.2854,52.343,51.9563,52.088,180179.0
2018-01-18 09:50:00,63.3,63.39,63.18,63.19,18540.0,52.0715,52.1455,51.9728,51.981,18540.0
2018-01-18 10:00:00,63.2,63.22,62.9,62.9,26106.0,51.9892,52.0057,51.7425,51.7425,26106.0
2018-01-18 10:10:00,62.87,63.09,62.78,63.05,131666.0,51.7178,51.8987,51.6437,51.8658,131666.0
2018-01-18 10:20:00,63.09,63.12,63.03,63.06,22090.0,51.8987,51.9234,51.8494,51.8741,22090.0
2018-01-18 10:30:00,63.07,63.18,63.06,63.17,18030.0,51.8823,51.9728,51.8741,51.9646,18030.0
2018-01-18 10:40:00,63.17,63.22,63.12,63.18,13978.0,51.9646,52.0057,51.9234,51.9728,13978.0
2018-01-18 10:50:00,63.18,63.21,63.07,63.1,22331.0,51.9728,51.9975,51.8823,51.907,22331.0
2018-01-18 11:00:00,63.09,63.18,63.07,63.11,23142.0,51.8987,51.9728,51.8823,51.9152,23142.0
2018-01-18 11:10:00,63.1,63.26,63.08,63.26,34129.0,51.907,52.0386,51.8905,52.0386,34129.0
2018-01-18 11:20:00,63.26,63.26,62.98,63.03,60093.0,52.0386,52.0386,51.8083,51.8494,60093.0
2018-01-18 11:30:00,63.01,63.13,62.86,62.86,47197.0,51.8329,51.9317,51.7095,51.7095,47197.0
2018-01-18 11:40:00,62.87,63.01,62.81,63.0,48428.0,51.7178,51.8329,51.6684,51.8247,48428.0
2018-01-18 11:50:00,63.0,63.08,62.96,63.0,16421.0,51.8247,51.8905,51.7918,51.8247,16421.0
2018-01-18 12:00:00,62.99,63.1,62.99,63.04,114444.0,51.8165,51.907,51.8165,51.8576,114444.0
2018-01-18 12:10:00,63.05,63.17,63.04,63.11,59487.0,51.8658,51.9646,51.8576,51.9152,59487.0
2018-01-18 12:20:00,63.1,63.14,63.06,63.12,17124.0,51.907,51.9399,51.8741,51.9234,17124.0
2018-01-18 12:30:00,63.12,63.18,63.1,63.18,14988.0,51.9234,51.9728,51.907,51.9728,14988.0
2018-01-18 12:40:00,63.19,63.28,63.16,63.26,334750.0,51.981,52.055,51.9563,52.0386,334750.0
2018-01-18 12:50:00,63.28,63.38,63.28,63.32,59957.0,52.055,52.1373,52.055,52.088,59957.0
2018-01-18 13:00:00,63.31,63.32,63.15,63.18,13906.0,52.0797,52.088,51.9481,51.9728,13906.0
2018-01-18 13:10:00,63.19,63.27,63.13,63.2,12200.0,51.981,52.0468,51.9317,51.9892,12200.0
2018-01-18 13:20:00,63.2,63.22,63.14,63.14,9970.0,51.9892,52.0057,51.9399,51.9399,9970.0
2018-01-18 13:30:00,63.16,63.23,63.16,63.23,54154.0,51.9563,52.0139,51.9563,52.0139,54154.0
2018-01-18 13:40:00,63.25,63.27,63.21,63.22,18415.0,52.0304,52.0468,51.9975,52.0057,18415.0
2018-01-18 13:50:00,63.24,63.3,63.19,63.25,17496.0,52.0221,52.0715,51.981,52.0304,17496.0
2018-01-18 14:00:00,63.26,63.4,63.25,63.37,124691.0,52.0386,52.1538,52.0304,52.1291,124691.0
2018-01-18 14:10:00,63.39,63.4,63.33,63.34,13750.0,52.1455,52.1538,52.0962,52.1044,13750.0
2018-01-18 14:20:00,63.34,63.37,63.32,63.34,12272.0,52.1044,52.1291,52.088,52.1044,12272.0
2018-01-18 14:30:00,63.31,63.36,63.29,63.3,13315.0,52.0797,52.1209,52.0633,52.0715,13315.0
2018-01-18 14:40:00,63.29,63.32,63.19,63.23,21894.0,52.0633,52.088,51.981,52.0139,21894.0
2018-01-18 14:50:00,63.23,63.31,63.23,63.25,17903.0,52.0139,52.0797,52.0139,52.0304,17903.0
2018-01-18 15:00:00,63.26,63.26,63.16,63.18,32373.0,52.0386,52.0386,51.9563,51.9728,32373.0
2018-01-18 15:10:00,63.19,63.24,63.18,63.23,69683.0,51.981,52.0221,51.9728,52.0139,69683.0
2018-01-18 15:20:00,63.23,63.23,63.1,63.11,184208.0,52.0139,52.0139,51.907,51.9152,184208.0
2018-01-18 15:30:00,63.11,63.11,62.92,63.09,36477.0,51.9152,51.9152,51.7589,51.8987,36477.0
2018-01-18 15:40:00,63.08,63.25,63.08,63.22,229399.0,51.8905,52.0304,51.8905,52.0057,229399.0
2018-01-18 15:50:00,63.22,63.33,63.2,63.29,467967.0,52.0057,52.0962,51.9892,52.0633,467967.0
2018-01-19 09:30:00,63.35,63.72,63.34,63.49,166170.0,52.1126,52.417,52.1044,52.2278,166170.0
2018-01-19 09:40:00,63.5,63.73,63.48,63.69,31786.0,52.236,52.4252,52.2196,52.3923,31786.0
2018-01-19 09:50:00,63.69,63.69,63.43,63.53,44476.0,52.3923,52.3923,52.1784,52.2607,44476.0
2018-01-19 10:00:00,63.5,63.52,63.19,63.41,66029.0,52.236,52.2525,51.981,52.162,66029.0
2018-01-19 10:10:00,63.43,63.48,63.24,63.32,56780.0,52.1784,52.2196,52.0221,52.088,56780.0
2018-01-19 10:20:00,63.28,63.48,63.22,63.44,27960.0,52.055,52.2196,52.0057,52.1867,27960.0
2018-01-19 10:30:00,63.44,63.53,63.42,63.5,28276.0,52.1867,52.2607,52.1702,52.236,28276.0
2018-01-19 10:40:00,63.52,63.53,63.28,63.28,25641.0,52.2525,52.2607,52.055,52.055,25641.0
2018-01-19 10:50:00,63.27,63.28,63.19,63.23,23686.0,52.0468,52.055,51.981,52.0139,23686.0
2018-01-19 11:00:00,63.23,63.31,63.2,63.29,18092.0,52.0139,52.0797,51.9892,52.0633,18092.0
2018-01-19 11:10:00,63.28,63.4,63.25,63.37,21686.0,52.055,52.1538,52.0304,52.1291,21686.0
2018-01-19 11:20:00,63.38,63.45,63.37,63.41,27937.0,52.1373,52.1949,52.1291,52.162,27937.0
2018-01-19 11:30:00,63.44,63.44,63.37,63.39,17514.0,52.1867,52.1867,52.1291,52.1455,17514.0
2018-01-19 11:40:00,63.39,63.47,63.34,63.37,36013.0,52.1455,52.2113,52.1044,52.1291,36013.0
2018-01-19 11:50:00,63.37,63.38,63.21,63.24,18170.0,52.1291,52.1373,51.9975,52.0221,18170.0
2018-01-19 12:00:00,63.24,63.34,63.24,63.28,13846.0,52.0221,52.1044,52.0221,52.055,13846.0
2018-01-19 12:10:00,63.27,63.27,63.19,63.23,18236.0,52.0468,52.0468,51.981,52.0139,18236.0
2018-01-19 12:20:00,63.23,63.23,63.16,63.18,18056.0,52.0139,52.0139,51.9563,51.9728,18056.0
2018-01-19 12:30:00,63.19,63.19,63.13,63.19,16363.0,51.981,51.981,51.9317,51.981,16363.0
2018-01-19 12:40:00,63.19,63.19,63.07,63.07,18023.0,51.981,51.981,51.8823,51.8823,18023.0
2018-01-19 12:50:00,63.09,63.09,63.04,63.05,19468.0,51.8987,51.8987,51.8576,51.8658,19468.0
2018-01-19 13:00:00,63.05,63.06,63.0,63.05,43934.0,51.8658,51.8741,51.8247,51.8658,43934.0
2018-01-19 13:10:00,63.05,63.15,63.04,63.14,32886.0,51.8658,51.9481,51.8576,51.9399,32886.0
2018-01-19 13:20:00,63.14,63.14,63.09,63.11,12425.0,51.9399,51.9399,51.8987,51.9152,12425.0
2018-01-19 13:30:00,63.12,63.12,63.06,63.09,23247.0,51.9234,51.9234,51.8741,51.8987,23247.0
2018-01-19 13:40:00,63.09,63.13,63.03,63.05,21354.0,51.8987,51.9317,51.8494,51.8658,21354.0
2018-01-19 13:50:00,63.04,63.05,63.0,63.04,20152.0,51.8576,51.8658,51.8247,51.8576,20152.0
2018-01-19 14:00:00,63.04,63.05,63.01,63.04,21013.0,51.8576,51.8658,51.8329,51.8576,21013.0
2018-01-19 14:10:00,63.04,63.05,63.03,63.04,25279.0,51.8576,51.8658,51.8494,51.8576,25279.0
2018-01-19 14:20:00,63.05,63.07,63.0,63.04,43684.0,51.8658,51.8823,51.8247,51.8576,43684.0
2018-01-19 14:30:00,63.05,63.07,63.0,63.0,22657.0,51.8658,51.8823,51.8247,51.8247,22657.0
2018-01-19 14:40:00,63.01,63.04,62.99,63.02,45571.0,51.8329,51.8576,51.8165,51.8412,45571.0
2018-01-19 14:50:00,63.02,63.06,63.0,63.01,29742.0,51.8412,51.8741,51.8247,51.8329,29742.0
2018-01-19 15:00:00,63.02,63.03,62.99,63.02,85223.0,51.8412,51.8494,51.8165,51.8412,85223.0
2018-01-19 15:10:00,63.02,63.11,63.02,63.1,92022.0,51.8412,51.9152,51.8412,51.907,92022.0
2018-01-19 15:20:00,63.11,63.19,63.11,63.18,64074.0,51.9152,51.981,51.9152,51.9728,64074.0
2018-01-19 15:30:00,63.19,63.25,63.17,63.22,213354.0,51.981,52.0304,51.9646,52.0057,213354.0
2018-01-19 15:40:00,63.22,63.22,63.11,63.15,150369.0,52.0057,52.0057,51.9152,51.9481,150369.0
2018-01-19 15:50:00,63.16,63.17,62.99,63.1,666262.0,51.9563,51.9646,51.8165,51.907,666262.0
2018-01-22 09:30:00,63.01,63.5,62.78,63.03,103773.0,51.8329,52.236,51.6437,51.8494,103773.0
2018-01-22 09:40:00,63.03,63.34,63.0,63.34,153098.0,51.8494,52.1044,51.8247,52.1044,153098.0
2018-01-22 09:50:00,63.3,63.34,63.15,63.2,27013.0,52.0715,52.1044,51.9481,51.9892,27013.0
2018-01-22 10:00:00,63.18,63.32,63.17,63.29,46959.0,51.9728,52.088,51.9646,52.0633,46959.0
2018-01-22 10:10:00,63.29,63.4,63.24,63.36,128208.0,52.0633,52.1538,52.0221,52.1209,128208.0
2018-01-22 10:20:00,63.36,63.4,63.17,63.19,90051.0,52.1209,52.1538,51.9646,51.981,90051.0
2018-01-22 10:30:00,63.22,63.25,63.18,63.22,31129.0,52.0057,52.0304,51.9728,52.0057,31129.0
2018-01-22 10:40:00,63.25,63.27,63.19,63.21,26367.0,52.0304,52.0468,51.981,51.9975,26367.0
2018-01-22 10:50:00,63.23,63.24,63.2,63.23,26264.0,52.0139,52.0221,51.9892,52.0139,26264.0
2018-01-22 11:00:00,63.22,63.35,63.2,63.33,27206.0,52.0057,52.1126,51.9892,52.0962,27206.0
2018-01-22 11:10:00,63.35,63.37,63.2,63.25,30309.0,52.1126,52.1291,51.9892,52.0304,30309.0
2018-01-22 11:20:00,63.23,63.26,63.21,63.22,20862.0,52.0139,52.0386,51.9975,52.0057,20862.0
2018-01-22 11:30:00,63.23,63.25,63.22,63.22,43288.0,52.0139,52.0304,52.0057,52.0057,43288.0
2018-01-22 11:40:00,63.22,63.24,63.08,63.19,25856.0,52.0057,52.0221,51.8905,51.981,25856.0
2018-01-22 11:50:00,63.2,63.21,63.11,63.2,19501.0,51.9892,51.9975,51.9152,51.9892,19501.0
2018-01-22 12:00:00,63.21,63.24,63.16,63.21,14371.0,51.9975,52.0221,51.9563,51.9975,14371.0
2018-01-22 12:10:00,63.2,63.22,63.17,63.21,33837.0,51.9892,52.0057,51.9646,51.9975,33837.0
2018-01-22 12:20:00,63.22,63.24,63.17,63.24,54048.0,52.0057,52.0221,51.9646,52.0221,54048.0
2018-01-22 12:30:00,63.25,63.33,63.24,63.26,93514.0,52.0304,52.0962,52.0221,52.0386,93514.0
2018-01-22 12:40:00,63.24,63.27,63.17,63.17,33856.0,52.0221,52.0468,51.9646,51.9646,33856.0
2018-01-22 12:50:00,63.18,63.25,63.17,63.18,11815.0,51.9728,52.0304,51.9646,51.9728,11815.0
2018-01-22 13:00:00,63.18,63.21,63.17,63.17,14011.0,51.9728,51.9975,51.9646,51.9646,14011.0
2018-01-22 13:10:00,63.17,63.2,63.17,63.17,18677.0,51.9646,51.9892,51.9646,51.9646,18677.0
2018-01-22 13:20:00,63.17,63.21,63.16,63.2,26657.0,51.9646,51.9975,51.9563,51.9892,26657.0
2018-01-22 13:30:00,63.2,63.25,63.2,63.21,13512.0,51.9892,52.0304,51.9892,51.9975,13512.0
2018-01-22 13:40:00,63.2,63.23,63.19,63.21,10020.0,51.9892,52.0139,51.981,51.9975,10020.0
2018-01-22 13:50:00,63.23,63.23,63.17,63.22,21770.0,52.0139,52.0139,51.9646,52.0057,21770.0
2018-01-22 14:00:00,63.22,63.24,63.2,63.21,19358.0,52.0057,52.0221,51.9892,51.9975,19358.0
2018-01-22 14:10:00,63.21,63.21,63.19,63.19,23147.0,51.9975,51.9975,51.981,51.981,23147.0
2018-01-22 14:20:00,63.2,63.25,63.19,63.23,25820.0,51.9892,52.0304,51.981,52.0139,25820.0
2018-01-22 14:30:00,63.23,63.24,63.21,63.24,16103.0,52.0139,52.0221,51.9975,52.0221,16103.0
2018-01-22 14:40:00,63.24,63.25,63.22,63.25,18196.0,52.0221,52.0304,52.0057,52.0304,18196.0
2018-01-22 14:50:00,63.25,63.25,63.22,63.23,21913.0,52.0304,52.0304,52.0057,52.0139,21913.0
2018-01-22 15:00:00,63.23,63.25,63.22,63.22,33862.0,52.0139,52.0304,52.0057,52.0057,33862.0
2018-01-22 15:10:00,63.22,63.26,63.22,63.25,136851.0,52.0057,52.0386,52.0057,52.0304,136851.0
2018-01-22 15:20:00,63.27,63.34,63.24,63.24,37960.0,52.0468,52.1044,52.0221,52.0221,37960.0
2018-01-22 15:30:00,63.24,63.3,63.2,63.3,199314.0,52.0221,52.0715,51.9892,52.0715,199314.0
2018-01-22 15:40:00,63.31,63.41,63.31,63.41,220447.0,52.0797,52.162,52.0797,52.162,220447.0
2018-01-22 15:50:00,63.41,63.53,63.41,63.53,145965.0,52.162,52.2607,52.162,52.2607,145965.0
2018-01-23 09:30:00,63.61,63.69,63.06,63.4,90378.0,52.3265,52.3923,51.8741,52.1538,90378.0
2018-01-23 09:40:00,63.43,63.62,63.39,63.46,24778.0,52.1784,52.3347,52.1455,52.2031,24778.0
2018-01-23 09:50:00,63.48,63.62,63.41,63.59,173210.0,52.2196,52.3347,52.162,52.3101,173210.0
2018-01-23 10:00:00,63.59,63.83,63.57,63.76,57097.0,52.3101,52.5075,52.2936,52.4499,57097.0
2018-01-23 10:10:00,63.77,63.86,63.61,63.71,20974.0,52.4581,52.5322,52.3265,52.4088,20974.0
2018-01-23 10:20:00,63.71,63.73,63.56,63.63,16200.0,52.4088,52.4252,52.2854,52.343,16200.0
2018-01-23 10:30:00,63.66,63.67,63.54,63.62,11216.0,52.3676,52.3759,52.2689,52.3347,11216.0
2018-01-23 10:40:00,63.63,63.63,63.51,63.53,17980.0,52.343,52.343,52.2442,52.2607,17980.0
2018-01-23 10:50:00,63.52,63.54,63.38,63.49,78146.0,52.2525,52.2689,52.1373,52.2278,78146.0
2018-01-23 11:00:00,63.51,63.56,63.44,63.48,75520.0,52.2442,52.2854,52.1867,52.2196,75520.0
2018-01-23 11:10:00,63.5,63.5,63.43,63.49,22787.0,52.236,52.236,52.1784,52.2278,22787.0
2018-01-23 11:20:00,63.5,63.6,63.5,63.59,13408.0,52.236,52.3183,52.236,52.3101,13408.0
2018-01-23 11:30:00,63.59,63.62,63.53,63.54,21090.0,52.3101,52.3347,52.2607,52.2689,21090.0
2018-01-23 11:40:00,63.54,63.59,63.44,63.55,21238.0,52.2689,52.3101,52.1867,52.2772,21238.0
2018-01-23 11:50:00,63.53,63.58,63.49,63.54,11516.0,52.2607,52.3018,52.2278,52.2689,11516.0
2018-01-23 12:00:00,63.55,63.56,63.5,63.53,6546.0,52.2772,52.2854,52.236,52.2607,6546.0
2018-01-23 12:10:00,63.52,63.55,63.5,63.53,14981.0,52.2525,52.2772,52.236,52.2607,14981.0
2018-01-23 12:20:00,63.53,63.59,63.53,63.55,12255.0,52.2607,52.3101,52.2607,52.2772,12255.0
2018-01-23 12:30:00,63.55,63.69,63.55,63.61,84134.0,52.2772,52.3923,52.2772,52.3265,84134.0
2018-01-23 12:40:00,63.62,63.66,63.56,63.6,12159.0,52.3347,52.3676,52.2854,52.3183,12159.0
2018-01-23 12:50:00,63.59,63.59,63.54,63.58,9513.0,52.3101,52.3101,52.2689,52.3018,9513.0
2018-01-23 13:00:00,63.55,63.78,63.55,63.77,50539.0,52.2772,52.4664,52.2772,52.4581,50539.0
2018-01-23 13:10:00,63.77,63.78,63.6,63.61,39185.0,52.4581,52.4664,52.3183,52.3265,39185.0
2018-01-23 13:20:00,63.62,63.65,63.61,63.63,21546.0,52.3347,52.3594,52.3265,52.343,21546.0
2018-01-23 13:30:00,63.63,63.7,63.61,63.69,12912.0,52.343,52.4005,52.3265,52.3923,12912.0
2018-01-23 13:40:00,63.71,63.75,63.65,63.65,212834.0,52.4088,52.4417,52.3594,52.3594,212834.0
2018-01-23 13:50:00,63.65,63.66,63.6,63.61,87207.0,52.3594,52.3676,52.3183,52.3265,87207.0
2018-01-23 14:00:00,63.62,63.62,63.57,63.58,55223.0,52.3347,52.3347,52.2936,52.3018,55223.0
2018-01-23 14:10:00,63.59,63.64,63.54,63.56,35761.0,52.3101,52.3512,52.2689,52.2854,35761.0
2018-01-23 14:20:00,63.54,63.66,63.54,63.64,20479.0,52.2689,52.3676,52.2689,52.3512,20479.0
2018-01-23 14:30:00,63.63,63.75,63.61,63.75,19056.0,52.343,52.4417,52.3265,52.4417,19056.0
2018-01-23 14:40:00,63.73,63.86,63.7,63.84,19043.0,52.4252,52.5322,52.4005,52.5157,19043.0
2018-01-23 14:50:00,63.84,63.93,63.83,63.85,37967.0,52.5157,52.5897,52.5075,52.5239,37967.0
2018-01-23 15:00:00,63.83,63.86,63.77,63.86,23279.0,52.5075,52.5322,52.4581,52.5322,23279.0
2018-01-23 15:10:00,63.86,63.89,63.82,63.85,28823.0,52.5322,52.5568,52.4993,52.5239,28823.0
2018-01-23 15:20:00,63.84,63.87,63.82,63.87,33130.0,52.5157,52.5404,52.4993,52.5404,33130.0
2018-01-23 15:30:00,63.87,63.89,63.85,63.86,54997.0,52.5404,52.5568,52.5239,52.5322,54997.0
2018-01-23 15:40:00,63.86,63.88,63.84,63.86,64675.0,52.5322,52.5486,52.5157,52.5322,64675.0
2018-01-23 15:50:00,63.85,63.88,63.79,63.83,231332.0,52.5239,52.5486,52.4746,52.5075,231332.0
2018-01-24 09:30:00,63.76,64.06,63.48,63.64,75213.0,52.4499,52.6967,52.2196,52.3512,75213.0
2018-01-24 09:40:00,63.65,63.71,63.47,63.57,42362.0,52.3594,52.4088,52.2113,52.2936,42362.0
2018-01-24 09:50:00,63.56,63.87,63.56,63.81,60820.0,52.2854,52.5404,52.2854,52.491,60820.0
2018-01-24 10:00:00,63.81,63.82,63.72,63.76,34530.0,52.491,52.4993,52.417,52.4499,34530.0
2018-01-24 10:10:00,63.76,63.8,63.66,63.66,96003.0,52.4499,52.4828,52.3676,52.3676,96003.0
2018-01-24 10:20:00,63.68,63.74,63.61,63.73,46161.0,52.3841,52.4334,52.3265,52.4252,46161.0
2018-01-24 10:30:00,63.71,63.73,63.61,63.61,29137.0,52.4088,52.4252,52.3265,52.3265,29137.0
2018-01-24 10:40:00,63.62,63.65,63.5,63.51,48296.0,52.3347,52.3594,52.236,52.2442,48296.0
2018-01-24 10:50:00,63.51,63.57,63.42,63.46,23904.0,52.2442,52.2936,52.1702,52.2031,23904.0
2018-01-24 11:00:00,63.46,63.53,63.41,63.47,84933.0,52.2031,52.2607,52.162,52.2113,84933.0
2018-01-24 11:10:00,63.48,63.48,63.12,63.19,40363.0,52.2196,52.2196,51.9234,51.981,40363.0
2018-01-24 11:20:00,63.2,63.22,62.91,62.95,41890.0,51.9892,52.0057,51.7507,51.7836,41890.0
2018-01-24 11:30:00,62.94,62.96,62.69,62.71,75548.0,51.7754,51.7918,51.5697,51.5862,75548.0
2018-01-24 11:40:00,62.69,62.76,62.54,62.56,31029.0,51.5697,51.6273,51.4463,51.4628,31029.0
2018-01-24 11:50:00,62.55,62.73,62.55,62.73,47302.0,51.4545,51.6026,51.4545,51.6026,47302.0
2018-01-24 12:00:00,62.7,62.73,62.58,62.62,36043.0,51.5779,51.6026,51.4792,51.5121,36043.0
2018-01-24 12:10:00,62.61,62.73,62.6,62.63,24280.0,51.5039,51.6026,51.4957,51.5203,24280.0
2018-01-24 12:20:00,62.62,62.62,62.42,62.49,34371.0,51.5121,51.5121,51.3476,51.4052,34371.0
2018-01-24 12:30:00,62.49,62.5,62.42,62.42,28837.0,51.4052,51.4134,51.3476,51.3476,28837.0
2018-01-24 12:40:00,62.44,62.49,62.35,62.43,34972.0,51.364,51.4052,51.29,51.3558,34972.0
2018-01-24 12:50:00,62.45,62.63,62.41,62.6,49397.0,51.3723,51.5203,51.3394,51.4957,49397.0
2018-01-24 13:00:00,62.58,62.59,62.36,62.41,33696.0,51.4792,51.4874,51.2982,51.3394,33696.0
2018-01-24 13:10:00,62.39,62.41,62.21,62.24,38713.0,51.3229,51.3394,51.1748,51.1995,38713.0
2018-01-24 13:20:00,62.24,62.35,62.15,62.32,44397.0,51.1995,51.29,51.1255,51.2653,44397.0
2018-01-24 13:30:00,62.34,62.53,62.33,62.47,33774.0,51.2818,51.4381,51.2736,51.3887,33774.0
2018-01-24 13:40:00,62.46,62.61,62.44,62.55,28523.0,51.3805,51.5039,51.364,51.4545,28523.0
2018-01-24 13:50:00,62.54,62.59,62.46,62.49,33208.0,51.4463,51.4874,51.3805,51.4052,33208.0
2018-01-24 14:00:00,62.49,62.5,62.39,62.48,32562.0,51.4052,51.4134,51.3229,51.397,32562.0
2018-01-24 14:10:00,62.45,62.59,62.43,62.56,29488.0,51.3723,51.4874,51.3558,51.4628,29488.0
2018-01-24 14:20:00,62.56,62.71,62.53,62.71,29168.0,51.4628,51.5862,51.4381,51.5862,29168.0
2018-01-24 14:30:00,62.7,62.7,62.6,62.63,16983.0,51.5779,51.5779,51.4957,51.5203,16983.0
2018-01-24 14:40:00,62.62,62.77,62.52,62.77,157785.0,51.5121,51.6355,51.4299,51.6355,157785.0
2018-01-24 14:50:00,62.74,62.8,62.72,62.8,63815.0,51.6108,51.6602,51.5944,51.6602,63815.0
2018-01-24 15:00:00,62.79,62.81,62.73,62.77,61904.0,51.652,51.6684,51.6026,51.6355,61904.0
2018-01-24 15:10:00,62.77,62.77,62.64,62.64,65189.0,51.6355,51.6355,51.5286,51.5286,65189.0
2018-01-24 15:20:00,62.66,62.87,62.64,62.83,89224.0,51.545,51.7178,51.5286,51.6849,89224.0
2018-01-24 15:30:00,62.83,62.91,62.75,62.85,103922.0,51.6849,51.7507,51.6191,51.7013,103922.0
2018-01-24 15:40:00,62.86,63.09,62.81,63.05,166113.0,51.7095,51.8987,51.6684,51.8658,166113.0
2018-01-24 15:50:00,63.05,63.06,62.85,62.93,271315.0,51.8658,51.8741,51.7013,51.7671,271315.0
2018-01-25 09:30:00,63.56,63.69,63.13,63.48,54596.0,52.2854,52.3923,51.9317,52.2196,54596.0
2018-01-25 09:40:00,63.5,63.51,63.1,63.11,16500.0,52.236,52.2442,51.907,51.9152,16500.0
2018-01-25 09:50:00,63.11,63.11,62.57,62.62,55469.0,51.9152,51.9152,51.471,51.5121,55469.0
2018-01-25 10:00:00,62.64,62.97,62.6,62.88,27991.0,51.5286,51.8,51.4957,51.726,27991.0
2018-01-25 10:10:00,62.85,62.96,62.74,62.96,29441.0,51.7013,51.7918,51.6108,51.7918,29441.0
2018-01-25 10:20:00,62.93,63.03,62.75,62.85,76245.0,51.7671,51.8494,51.6191,51.7013,76245.0
2018-01-25 10:30:00,62.87,63.0,62.76,62.76,83318.0,51.7178,51.8247,51.6273,51.6273,83318.0
2018-01-25 10:40:00,62.78,62.86,62.71,62.84,41225.0,51.6437,51.7095,51.5862,51.6931,41225.0
2018-01-25 10:50:00,62.88,62.89,62.77,62.83,19549.0,51.726,51.7342,51.6355,51.6849,19549.0
2018-01-25 11:00:00,62.79,62.93,62.78,62.93,24045.0,51.652,51.7671,51.6437,51.7671,24045.0
2018-01-25 11:10:00,62.92,62.96,62.82,62.85,15825.0,51.7589,51.7918,51.6766,51.7013,15825.0
2018-01-25 11:20:00,62.86,62.89,62.79,62.89,12431.0,51.7095,51.7342,51.652,51.7342,12431.0
2018-01-25 11:30:00,62.93,62.95,62.88,62.94,30832.0,51.7671,51.7836,51.726,51.7754,30832.0
2018-01-25 11:40:00,62.94,62.95,62.89,62.92,19340.0,51.7754,51.7836,51.7342,51.7589,19340.0
2018-01-25 11:50:00,62.95,62.95,62.9,62.94,16833.0,51.7836,51.7836,51.7425,51.7754,16833.0
2018-01-25 12:00:00,62.94,62.94,62.87,62.89,11000.0,51.7754,51.7754,51.7178,51.7342,11000.0
2018-01-25 12:10:00,62.89,62.96,62.89,62.94,42409.0,51.7342,51.7918,51.7342,51.7754,42409.0
2018-01-25 12:20:00,62.94,63.02,62.93,62.95,208746.0,51.7754,51.8412,51.7671,51.7836,208746.0
2018-01-25 12:30:00,62.96,62.98,62.88,62.88,14594.0,51.7918,51.8083,51.726,51.726,14594.0
2018-01-25 12:40:00,62.88,62.89,62.83,62.89,25518.0,51.726,51.7342,51.6849,51.7342,25518.0
2018-01-25 12:50:00,62.88,62.88,62.81,62.82,23385.0,51.726,51.726,51.6684,51.6766,23385.0
2018-01-25 13:00:00,62.82,62.92,62.79,62.9,18620.0,51.6766,51.7589,51.652,51.7425,18620.0
2018-01-25 13:10:00,62.89,63.01,62.89,63.01,13245.0,51.7342,51.8329,51.7342,51.8329,13245.0
2018-01-25 13:20:00,63.0,63.01,62.9,62.93,7518.0,51.8247,51.8329,51.7425,51.7671,7518.0
2018-01-25 13:30:00,62.93,62.95,62.9,62.95,19420.0,51.7671,51.7836,51.7425,51.7836,19420.0
2018-01-25 13:40:00,62.96,63.05,62.94,63.0,14200.0,51.7918,51.8658,51.7754,51.8247,14200.0
2018-01-25 13:50:00,63.0,63.04,62.94,62.95,17100.0,51.8247,51.8576,51.7754,51.7836,17100.0
2018-01-25 14:00:00,62.94,62.98,62.91,62.92,19008.0,51.7754,51.8083,51.7507,51.7589,19008.0
2018-01-25 14:10:00,62.9,62.9,62.57,62.72,33558.0,51.7425,51.7425,51.471,51.5944,33558.0
2018-01-25 14:20:00,62.74,62.85,62.73,62.84,113982.0,51.6108,51.7013,51.6026,51.6931,113982.0
2018-01-25 14:30:00,62.82,62.83,62.71,62.71,17520.0,51.6766,51.6849,51.5862,51.5862,17520.0
2018-01-25 14:40:00,62.73,62.73,62.61,62.72,21414.0,51.6026,51.6026,51.5039,51.5944,21414.0
2018-01-25 14:50:00,62.72,62.74,62.59,62.61,19589.0,51.5944,51.6108,51.4874,51.5039,19589.0
2018-01-25 15:00:00,62.63,62.68,62.59,62.6,32351.0,51.5203,51.5615,51.4874,51.4957,32351.0
2018-01-25 15:10:00,62.59,62.6,62.47,62.57,36019.0,51.4874,51.4957,51.3887,51.471,36019.0
2018-01-25 15:20:00,62.55,62.62,62.47,62.49,31247.0,51.4545,51.5121,51.3887,51.4052,31247.0
2018-01-25 15:30:00,62.49,62.53,62.43,62.53,61740.0,51.4052,51.4381,51.3558,51.4381,61740.0
2018-01-25 15:40:00,62.53,62.56,62.44,62.44,73417.0,51.4381,51.4628,51.364,51.364,73417.0
2018-01-25 15:50:00,62.44,62.51,62.42,62.49,225378.0,51.364,51.4216,51.3476,51.4052,225378.0
2018-01-26 09:30:00,62.96,63.15,62.72,62.89,86659.0,51.7918,51.9481,51.5944,51.7342,86659.0
2018-01-26 09:40:00,62.9,63.01,62.83,62.92,23309.0,51.7425,51.8329,51.6849,51.7589,23309.0
2018-01-26 09:50:00,62.92,63.0,62.86,62.96,39556.0,51.7589,51.8247,51.7095,51.7918,39556.0
2018-01-26 10:00:00,62.96,63.23,62.94,63.18,16701.0,51.7918,52.0139,51.7754,51.9728,16701.0
2018-01-26 10:10:00,63.2,63.22,63.13,63.2,17108.0,51.9892,52.0057,51.9317,51.9892,17108.0
2018-01-26 10:20:00,63.19,63.41,63.19,63.35,42927.0,51.981,52.162,51.981,52.1126,42927.0
2018-01-26 10:30:00,63.33,63.36,63.24,63.3,18138.0,52.0962,52.1209,52.0221,52.0715,18138.0
2018-01-26 10:40:00,63.3,63.32,63.12,63.13,25739.0,52.0715,52.088,51.9234,51.9317,25739.0
2018-01-26 10:50:00,63.12,63.28,63.12,63.23,19502.0,51.9234,52.055,51.9234,52.0139,19502.0
2018-01-26 11:00:00,63.22,63.22,63.1,63.13,27391.0,52.0057,52.0057,51.907,51.9317,27391.0
2018-01-26 11:10:00,63.13,63.19,63.07,63.13,22134.0,51.9317,51.981,51.8823,51.9317,22134.0
2018-01-26 11:20:00,63.13,63.18,63.12,63.17,34899.0,51.9317,51.9728,51.9234,51.9646,34899.0
2018-01-26 11:30:00,63.18,63.2,63.05,63.09,30831.0,51.9728,51.9892,51.8658,51.8987,30831.0
2018-01-26 11:40:00,63.08,63.08,62.97,63.03,24126.0,51.8905,51.8905,51.8,51.8494,24126.0
2018-01-26 11:50:00,63.02,63.03,62.94,62.98,30815.0,51.8412,51.8494,51.7754,51.8083,30815.0
2018-01-26 12:00:00,62.98,62.98,62.93,62.94,15600.0,51.8083,51.8083,51.7671,51.7754,15600.0
2018-01-26 12:10:00,62.94,62.94,62.88,62.89,17384.0,51.7754,51.7754,51.726,51.7342,17384.0
2018-01-26 12:20:00,62.89,62.98,62.89,62.97,26101.0,51.7342,51.8083,51.7342,51.8,26101.0
2018-01-26 12:30:00,62.98,63.03,62.97,63.0,21150.0,51.8083,51.8494,51.8,51.8247,21150.0
2018-01-26 12:40:00,62.99,63.04,62.97,63.0,21809.0,51.8165,51.8576,51.8,51.8247,21809.0
2018-01-26 12:50:00,63.02,63.21,63.01,63.21,45699.0,51.8412,51.9975,51.8329,51.9975,45699.0
2018-01-26 13:00:00,63.19,63.25,63.16,63.22,86889.0,51.981,52.0304,51.9563,52.0057,86889.0
2018-01-26 13:10:00,63.21,63.25,63.14,63.2,143592.0,51.9975,52.0304,51.9399,51.9892,143592.0
2018-01-26 13:20:00,63.18,63.21,63.11,63.13,90846.0,51.9728,51.9975,51.9152,51.9317,90846.0
2018-01-26 13:30:00,63.13,63.14,63.0,63.08,117302.0,51.9317,51.9399,51.8247,51.8905,117302.0
2018-01-26 13:40:00,63.08,63.11,63.03,63.07,55801.0,51.8905,51.9152,51.8494,51.8823,55801.0
2018-01-26 13:50:00,63.1,63.25,63.06,63.21,85319.0,51.907,52.0304,51.8741,51.9975,85319.0
2018-01-26 14:00:00,63.21,63.28,63.18,63.26,111881.0,51.9975,52.055,51.9728,52.0386,111881.0
2018-01-26 14:10:00,63.26,63.32,63.24,63.29,90123.0,52.0386,52.088,52.0221,52.0633,90123.0
2018-01-26 14:20:00,63.29,63.38,63.24,63.29,82715.0,52.0633,52.1373,52.0221,52.0633,82715.0
2018-01-26 14:30:00,63.29,63.29,63.2,63.22,89484.0,52.0633,52.0633,51.9892,52.0057,89484.0
2018-01-26 14:40:00,63.25,63.28,63.2,63.23,77121.0,52.0304,52.055,51.9892,52.0139,77121.0
2018-01-26 14:50:00,63.25,63.25,63.1,63.14,78649.0,52.0304,52.0304,51.907,51.9399,78649.0
2018-01-26 15:00:00,63.13,63.15,63.07,63.13,327605.0,51.9317,51.9481,51.8823,51.9317,327605.0
2018-01-26 15:10:00,63.13,63.17,63.08,63.14,156226.0,51.9317,51.9646,51.8905,51.9399,156226.0
2018-01-26 15:20:00,63.14,63.31,63.08,63.24,212801.0,51.9399,52.0797,51.8905,52.0221,212801.0
2018-01-26 15:30:00,63.23,63.26,63.19,63.2,140110.0,52.0139,52.0386,51.981,51.9892,140110.0
2018-01-26 15:40:00,63.2,63.27,63.2,63.26,119598.0,51.9892,52.0468,51.9892,52.0386,119598.0
2018-01-26 15:50:00,63.26,63.38,63.22,63.33,385917.0,52.0386,52.1373,52.0057,52.0962,385917.0
2018-01-29 09:30:00,63.26,63.49,63.03,63.43,57731.0,52.0386,52.2278,51.8494,52.1784,57731.0
2018-01-29 09:40:00,63.43,63.46,63.16,63.17,84693.0,52.1784,52.2031,51.9563,51.9646,84693.0
2018-01-29 09:50:00,63.17,63.32,63.02,63.09,114557.0,51.9646,52.088,51.8412,51.8987,114557.0
2018-01-29 10:00:00,63.09,63.2,63.06,63.18,48766.0,51.8987,51.9892,51.8741,51.9728,48766.0
2018-01-29 10:10:00,63.18,63.24,63.03,63.07,85673.0,51.9728,52.0221,51.8494,51.8823,85673.0
2018-01-29 10:20:00,63.06,63.15,63.05,63.1,57918.0,51.8741,51.9481,51.8658,51.907,57918.0
2018-01-29 10:30:00,63.12,63.15,62.96,62.98,45034.0,51.9234,51.9481,51.7918,51.8083,45034.0
2018-01-29 10:40:00,62.96,63.01,62.78,62.97,48240.0,51.7918,51.8329,51.6437,51.8,48240.0
2018-01-29 10:50:00,62.97,63.05,62.89,63.03,13940.0,51.8,51.8658,51.7342,51.8494,13940.0
2018-01-29 11:00:00,63.02,63.02,62.86,62.88,27424.0,51.8412,51.8412,51.7095,51.726,27424.0
2018-01-29 11:10:00,62.88,62.9,62.79,62.87,19773.0,51.726,51.7425,51.652,51.7178,19773.0
2018-01-29 11:20:00,62.89,63.0,62.87,62.89,20347.0,51.7342,51.8247,51.7178,51.7342,20347.0
2018-01-29 11:30:00,62.9,63.01,62.87,62.93,19141.0,51.7425,51.8329,51.7178,51.7671,19141.0
2018-01-29 11:40:00,62.93,63.09,62.92,62.96,26201.0,51.7671,51.8987,51.7589,51.7918,26201.0
2018-01-29 11:50:00,62.95,62.99,62.91,62.91,15263.0,51.7836,51.8165,51.7507,51.7507,15263.0
2018-01-29 12:00:00,62.91,62.97,62.87,62.97,15144.0,51.7507,51.8,51.7178,51.8,15144.0
2018-01-29 12:10:00,62.97,63.04,62.94,63.04,14824.0,51.8,51.8576,51.7754,51.8576,14824.0
2018-01-29 12:20:00,63.02,63.05,62.98,63.02,22703.0,51.8412,51.8658,51.8083,51.8412,22703.0
2018-01-29 12:30:00,63.01,63.04,62.99,62.99,19145.0,51.8329,51.8576,51.8165,51.8165,19145.0
2018-01-29 12:40:00,63.0,63.03,62.91,63.01,15446.0,51.8247,51.8494,51.7507,51.8329,15446.0
2018-01-29 12:50:00,63.0,63.05,62.99,63.01,40589.0,51.8247,51.8658,51.8165,51.8329,40589.0
2018-01-29 13:00:00,63.01,63.1,62.97,63.05,31782.0,51.8329,51.907,51.8,51.8658,31782.0
2018-01-29 13:10:00,63.04,63.08,62.96,63.03,42848.0,51.8576,51.8905,51.7918,51.8494,42848.0
2018-01-29 13:20:00,63.03,63.07,63.01,63.03,27010.0,51.8494,51.8823,51.8329,51.8494,27010.0
2018-01-29 13:30:00,63.02,63.09,63.01,63.06,22589.0,51.8412,51.8987,51.8329,51.8741,22589.0
2018-01-29 13:40:00,63.06,63.06,62.97,62.97,15200.0,51.8741,51.8741,51.8,51.8,15200.0
2018-01-29 13:50:00,62.98,63.09,62.97,63.09,16735.0,51.8083,51.8987,51.8,51.8987,16735.0
2018-01-29 14:00:00,63.08,63.12,63.05,63.06,27191.0,51.8905,51.9234,51.8658,51.8741,27191.0
2018-01-29 14:10:00,63.06,63.1,63.03,63.05,22315.0,51.8741,51.907,51.8494,51.8658,22315.0
2018-01-29 14:20:00,63.05,63.12,63.05,63.11,20678.0,51.8658,51.9234,51.8658,51.9152,20678.0
2018-01-29 14:30:00,63.11,63.11,62.98,63.01,28430.0,51.9152,51.9152,51.8083,51.8329,28430.0
2018-01-29 14:40:00,63.0,63.07,62.96,63.06,20462.0,51.8247,51.8823,51.7918,51.8741,20462.0
2018-01-29 14:50:00,63.05,63.12,63.03,63.07,31272.0,51.8658,51.9234,51.8494,51.8823,31272.0
2018-01-29 15:00:00,63.08,63.09,63.03,63.04,27137.0,51.8905,51.8987,51.8494,51.8576,27137.0
2018-01-29 15:10:00,63.04,63.09,63.03,63.08,20945.0,51.8576,51.8987,51.8494,51.8905,20945.0
2018-01-29 15:20:00,63.07,63.07,62.84,62.86,37641.0,51.8823,51.8823,51.6931,51.7095,37641.0
2018-01-29 15:30:00,62.85,62.9,62.8,62.8,36921.0,51.7013,51.7425,51.6602,51.6602,36921.0
2018-01-29 15:40:00,62.78,62.82,62.68,62.68,62109.0,51.6437,51.6766,51.5615,51.5615,62109.0
2018-01-29 15:50:00,62.69,62.98,62.69,62.81,136659.0,51.5697,51.8083,51.5697,51.6684,136659.0
2018-01-30 09:30:00,62.31,62.5,61.87,61.88,65056.0,51.2571,51.4134,50.8952,50.9034,65056.0
2018-01-30 09:40:00,61.86,61.93,61.77,61.8,71151.0,50.8869,50.9445,50.8129,50.8376,71151.0
2018-01-30 09:50:00,61.84,61.88,61.58,61.65,57281.0,50.8705,50.9034,50.6566,50.7142,57281.0
2018-01-30 10:00:00,61.63,61.71,61.37,61.49,30159.0,50.6977,50.7635,50.4839,50.5826,30159.0
2018-01-30 10:10:00,61.52,61.72,61.5,61.62,30654.0,50.6072,50.7718,50.5908,50.6895,30654.0
2018-01-30 10:20:00,61.52,61.76,61.52,61.75,29954.0,50.6072,50.8047,50.6072,50.7964,29954.0
2018-01-30 10:30:00,61.75,61.82,61.67,61.76,73549.0,50.7964,50.854,50.7306,50.8047,73549.0
2018-01-30 10:40:00,61.76,61.78,61.64,61.74,74028.0,50.8047,50.8211,50.706,50.7882,74028.0
2018-01-30 10:50:00,61.73,62.0,61.72,62.0,31218.0,50.78,51.0021,50.7718,51.0021,31218.0
2018-01-30 11:00:00,61.99,62.11,61.94,62.04,28297.0,50.9939,51.0926,50.9527,51.035,28297.0
2018-01-30 11:10:00,62.06,62.14,62.02,62.09,18616.0,51.0515,51.1173,51.0186,51.0761,18616.0
2018-01-30 11:20:00,62.08,62.09,62.0,62.0,12028.0,51.0679,51.0761,51.0021,51.0021,12028.0
2018-01-30 11:30:00,62.01,62.12,61.92,62.02,24750.0,51.0103,51.1008,50.9363,51.0186,24750.0
2018-01-30 11:40:00,62.03,62.24,62.02,62.16,16868.0,51.0268,51.1995,51.0186,51.1337,16868.0
2018-01-30 11:50:00,62.17,62.22,62.11,62.11,20359.0,51.1419,51.1831,51.0926,51.0926,20359.0
2018-01-30 12:00:00,62.13,62.2,62.07,62.18,35087.0,51.109,51.1666,51.0597,51.1502,35087.0
2018-01-30 12:10:00,62.18,62.34,62.17,62.22,18963.0,51.1502,51.2818,51.1419,51.1831,18963.0
2018-01-30 12:20:00,62.25,62.31,62.22,62.23,14767.0,51.2078,51.2571,51.1831,51.1913,14767.0
2018-01-30 12:30:00,62.24,62.3,62.2,62.2,18147.0,51.1995,51.2489,51.1666,51.1666,18147.0
2018-01-30 12:40:00,62.2,62.23,62.14,62.16,15500.0,51.1666,51.1913,51.1173,51.1337,15500.0
2018-01-30 12:50:00,62.15,62.24,62.14,62.24,20810.0,51.1255,51.1995,51.1173,51.1995,20810.0
2018-01-30 13:00:00,62.21,62.21,62.05,62.09,13011.0,51.1748,51.1748,51.0432,51.0761,13011.0
2018-01-30 13:10:00,62.08,62.16,62.05,62.13,17834.0,51.0679,51.1337,51.0432,51.109,17834.0
2018-01-30 13:20:00,62.12,62.2,62.09,62.15,47180.0,51.1008,51.1666,51.0761,51.1255,47180.0
2018-01-30 13:30:00,62.18,62.35,62.14,62.33,17295.0,51.1502,51.29,51.1173,51.2736,17295.0
2018-01-30 13:40:00,62.35,62.37,62.29,62.37,7380.0,51.29,51.3065,51.2407,51.3065,7380.0
2018-01-30 13:50:00,62.36,62.5,62.36,62.44,16922.0,51.2982,51.4134,51.2982,51.364,16922.0
2018-01-30 14:00:00,62.42,62.45,62.38,62.4,20679.0,51.3476,51.3723,51.3147,51.3311,20679.0
2018-01-30 14:10:00,62.38,62.48,62.38,62.45,12349.0,51.3147,51.397,51.3147,51.3723,12349.0
2018-01-30 14:20:00,62.44,62.44,62.36,62.39,18271.0,51.364,51.364,51.2982,51.3229,18271.0
2018-01-30 14:30:00,62.37,62.4,62.28,62.29,12806.0,51.3065,51.3311,51.2324,51.2407,12806.0
2018-01-30 14:40:00,62.28,62.35,62.26,62.35,23300.0,51.2324,51.29,51.216,51.29,23300.0
2018-01-30 14:50:00,62.33,62.39,62.28,62.34,27316.0,51.2736,51.3229,51.2324,51.2818,27316.0
2018-01-30 15:00:00,62.33,62.36,62.28,62.31,35393.0,51.2736,51.2982,51.2324,51.2571,35393.0
2018-01-30 15:10:00,62.32,62.41,62.32,62.41,45781.0,51.2653,51.3394,51.2653,51.3394,45781.0
2018-01-30 15:20:00,62.41,62.44,62.33,62.37,26603.0,51.3394,51.364,51.2736,51.3065,26603.0
2018-01-30 15:30:00,62.37,62.64,62.37,62.6,57936.0,51.3065,51.5286,51.3065,51.4957,57936.0
2018-01-30 15:40:00,62.61,62.7,62.54,62.6,94025.0,51.5039,51.5779,51.4463,51.4957,94025.0
2018-01-30 15:50:00,62.54,62.58,62.31,62.32,161268.0,51.4463,51.4792,51.2571,51.2653,161268.0
2018-01-31 09:30:00,62.69,63.22,62.69,62.92,40493.0,51.5697,52.0057,51.5697,51.7589,40493.0
2018-01-31 09:40:00,62.91,62.91,62.64,62.64,19608.0,51.7507,51.7507,51.5286,51.5286,19608.0
2018-01-31 09:50:00,62.65,62.66,62.42,62.43,36140.0,51.5368,51.545,51.3476,51.3558,36140.0
2018-01-31 10:00:00,62.5,62.55,62.4,62.4,60057.0,51.4134,51.4545,51.3311,51.3311,60057.0
2018-01-31 10:10:00,62.4,62.5,62.36,62.41,14364.0,51.3311,51.4134,51.2982,51.3394,14364.0
2018-01-31 10:20:00,62.43,62.45,62.35,62.37,32409.0,51.3558,51.3723,51.29,51.3065,32409.0
2018-01-31 10:30:00,62.38,62.39,62.12,62.15,37154.0,51.3147,51.3229,51.1008,51.1255,37154.0
2018-01-31 10:40:00,62.16,62.16,61.98,62.06,24739.0,51.1337,51.1337,50.9856,51.0515,24739.0
2018-01-31 10:50:00,62.05,62.11,62.0,62.02,118550.0,51.0432,51.0926,51.0021,51.0186,118550.0
2018-01-31 11:00:00,62.04,62.18,62.01,62.15,219121.0,51.035,51.1502,51.0103,51.1255,219121.0
2018-01-31 11:10:00,62.15,62.34,62.13,62.21,251226.0,51.1255,51.2818,51.109,51.1748,251226.0
2018-01-31 11:20:00,62.21,62.24,62.1,62.18,31097.0,51.1748,51.1995,51.0844,51.1502,31097.0
2018-01-31 11:30:00,62.15,62.25,62.14,62.19,27563.0,51.1255,51.2078,51.1173,51.1584,27563.0
2018-01-31 11:40:00,62.18,62.25,62.1,62.15,27942.0,51.1502,51.2078,51.0844,51.1255,27942.0
2018-01-31 11:50:00,62.13,62.13,61.89,61.89,20935.0,51.109,51.109,50.9116,50.9116,20935.0
2018-01-31 12:00:00,61.87,61.9,61.81,61.88,34311.0,50.8952,50.9198,50.8458,50.9034,34311.0
2018-01-31 12:10:00,61.88,61.9,61.8,61.9,25995.0,50.9034,50.9198,50.8376,50.9198,25995.0
2018-01-31 12:20:00,61.91,62.02,61.91,62.0,30464.0,50.9281,51.0186,50.9281,51.0021,30464.0
2018-01-31 12:30:00,62.0,62.04,61.96,61.99,45499.0,51.0021,51.035,50.9692,50.9939,45499.0
2018-01-31 12:40:00,62.0,62.02,61.97,61.98,39304.0,51.0021,51.0186,50.9774,50.9856,39304.0
2018-01-31 12:50:00,61.98,62.01,61.89,61.92,32760.0,50.9856,51.0103,50.9116,50.9363,32760.0
2018-01-31 13:00:00,61.97,62.01,61.94,61.99,7134.0,50.9774,51.0103,50.9527,50.9939,7134.0
2018-01-31 13:10:00,61.96,61.96,61.89,61.89,4745.0,50.9692,50.9692,50.9116,50.9116,4745.0
2018-01-31 13:20:00,61.91,61.92,61.89,61.92,4688.0,50.9281,50.9363,50.9116,50.9363,4688.0
2018-01-31 13:30:00,61.92,61.95,61.88,61.88,6962.0,50.9363,50.961,50.9034,50.9034,6962.0
2018-01-31 13:40:00,61.87,61.88,61.81,61.82,5785.0,50.8952,50.9034,50.8458,50.854,5785.0
2018-01-31 13:50:00,61.82,61.85,61.79,61.79,15955.0,50.854,50.8787,50.8294,50.8294,15955.0
2018-01-31 14:00:00,61.79,61.89,61.66,61.74,34214.0,50.8294,50.9116,50.7224,50.7882,34214.0
2018-01-31 14:10:00,61.75,61.75,61.67,61.69,30752.0,50.7964,50.7964,50.7306,50.7471,30752.0
2018-01-31 14:20:00,61.68,61.69,61.54,61.59,29889.0,50.7389,50.7471,50.6237,50.6648,29889.0
2018-01-31 14:30:00,61.61,61.62,61.35,61.35,31285.0,50.6813,50.6895,50.4674,50.4674,31285.0
2018-01-31 14:40:00,61.38,61.42,61.14,61.19,39138.0,50.4921,50.525,50.2947,50.3358,39138.0
2018-01-31 14:50:00,61.2,61.48,61.16,61.45,22744.0,50.344,50.5743,50.3111,50.5497,22744.0
2018-01-31 15:00:00,61.45,61.45,61.25,61.31,32097.0,50.5497,50.5497,50.3851,50.4345,32097.0
2018-01-31 15:10:00,61.33,61.39,61.29,61.36,29761.0,50.4509,50.5003,50.418,50.4756,29761.0
2018-01-31 15:20:00,61.36,61.44,61.29,61.35,58615.0,50.4756,50.5414,50.418,50.4674,58615.0
2018-01-31 15:30:00,61.34,61.59,61.27,61.56,123142.0,50.4592,50.6648,50.4016,50.6401,123142.0
2018-01-31 15:40:00,61.57,61.74,61.57,61.67,70778.0,50.6484,50.7882,50.6484,50.7306,70778.0
2018-01-31 15:50:00,61.68,61.68,61.44,61.51,262262.0,50.7389,50.7389,50.5414,50.599,262262.0
2018-02-01 09:30:00,61.37,61.79,61.26,61.57,40530.0,50.4839,50.8294,50.3934,50.6484,40530.0
2018-02-01 09:40:00,61.57,61.61,61.36,61.45,17875.0,50.6484,50.6813,50.4756,50.5497,17875.0
2018-02-01 09:50:00,61.43,61.46,61.23,61.23,24338.0,50.5332,50.5579,50.3687,50.3687,24338.0
2018-02-01 10:00:00,61.23,61.33,61.15,61.15,28005.0,50.3687,50.4509,50.3029,50.3029,28005.0
2018-02-01 10:10:00,61.14,61.32,61.14,61.3,11504.0,50.2947,50.4427,50.2947,50.4263,11504.0
2018-02-01 10:20:00,61.3,61.36,61.2,61.26,24006.0,50.4263,50.4756,50.344,50.3934,24006.0
2018-02-01 10:30:00,61.26,61.48,61.23,61.46,73517.0,50.3934,50.5743,50.3687,50.5579,73517.0
2018-02-01 10:40:00,61.46,61.46,61.32,61.4,75411.0,50.5579,50.5579,50.4427,50.5085,75411.0
2018-02-01 10:50:00,61.4,61.43,61.32,61.42,190610.0,50.5085,50.5332,50.4427,50.525,190610.0
2018-02-01 11:00:00,61.42,61.46,61.33,61.45,233612.0,50.525,50.5579,50.4509,50.5497,233612.0
2018-02-01 11:10:00,61.45,61.65,61.45,61.53,209743.0,50.5497,50.7142,50.5497,50.6155,209743.0
2018-02-01 11:20:00,61.53,61.61,61.51,61.59,129192.0,50.6155,50.6813,50.599,50.6648,129192.0
2018-02-01 11:30:00,61.59,61.85,61.58,61.8,173673.0,50.6648,50.8787,50.6566,50.8376,173673.0
2018-02-01 11:40:00,61.82,62.27,61.78,62.25,110858.0,50.854,51.2242,50.8211,51.2078,110858.0
2018-02-01 11:50:00,62.24,62.37,62.16,62.23,87525.0,51.1995,51.3065,51.1337,51.1913,87525.0
2018-02-01 12:00:00,62.23,62.26,61.98,62.07,78631.0,51.1913,51.216,50.9856,51.0597,78631.0
2018-02-01 12:10:00,62.08,62.2,62.02,62.15,63829.0,51.0679,51.1666,51.0186,51.1255,63829.0
2018-02-01 12:20:00,62.14,62.25,62.11,62.24,73463.0,51.1173,51.2078,51.0926,51.1995,73463.0
2018-02-01 12:30:00,62.24,62.31,62.19,62.24,73327.0,51.1995,51.2571,51.1584,51.1995,73327.0
2018-02-01 12:40:00,62.24,62.28,62.12,62.27,66868.0,51.1995,51.2324,51.1008,51.2242,66868.0
2018-02-01 12:50:00,62.27,62.27,62.12,62.13,66295.0,51.2242,51.2242,51.1008,51.109,66295.0
2018-02-01 13:00:00,62.14,62.3,62.14,62.24,99422.0,51.1173,51.2489,51.1173,51.1995,99422.0
2018-02-01 13:10:00,62.24,62.25,62.17,62.19,120980.0,51.1995,51.2078,51.1419,51.1584,120980.0
2018-02-01 13:20:00,62.19,62.24,62.17,62.21,129614.0,51.1584,51.1995,51.1419,51.1748,129614.0
2018-02-01 13:30:00,62.21,62.23,62.18,62.21,51028.0,51.1748,51.1913,51.1502,51.1748,51028.0
2018-02-01 13:40:00,62.21,62.22,62.13,62.15,63337.0,51.1748,51.1831,51.109,51.1255,63337.0
2018-02-01 13:50:00,62.18,62.18,62.08,62.11,64698.0,51.1502,51.1502,51.0679,51.0926,64698.0
2018-02-01 14:00:00,62.13,62.14,61.95,61.98,51685.0,51.109,51.1173,50.961,50.9856,51685.0
2018-02-01 14:10:00,61.97,62.17,61.95,62.13,58864.0,50.9774,51.1419,50.961,51.109,58864.0
2018-02-01 14:20:00,62.14,62.22,61.99,62.21,43352.0,51.1173,51.1831,50.9939,51.1748,43352.0
2018-02-01 14:30:00,62.22,62.22,62.09,62.11,145858.0,51.1831,51.1831,51.0761,51.0926,145858.0
2018-02-01 14:40:00,62.1,62.13,62.01,62.05,138498.0,51.0844,51.109,51.0103,51.0432,138498.0
2018-02-01 14:50:00,62.05,62.1,62.0,62.07,135764.0,51.0432,51.0844,51.0021,51.0597,135764.0
2018-02-01 15:00:00,62.06,62.07,62.0,62.04,83755.0,51.0515,51.0597,51.0021,51.035,83755.0
2018-02-01 15:10:00,62.04,62.32,61.98,62.23,67857.0,51.035,51.2653,50.9856,51.1913,67857.0
2018-02-01 15:20:00,62.22,62.24,62.1,62.14,43039.0,51.1831,51.1995,51.0844,51.1173,43039.0
2018-02-01 15:30:00,62.13,62.14,62.0,62.12,128162.0,51.109,51.1173,51.0021,51.1008,128162.0
2018-02-01 15:40:00,62.13,62.2,62.04,62.16,148472.0,51.109,51.1666,51.035,51.1337,148472.0
2018-02-01 15:50:00,62.17,62.27,62.14,62.16,188288.0,51.1419,51.2242,51.1173,51.1337,188288.0
2018-02-02 09:30:00,61.53,62.0,61.21,61.34,52395.0,50.6155,51.0021,50.3522,50.4592,52395.0
2018-02-02 09:40:00,61.33,61.4,60.97,61.02,38305.0,50.4509,50.5085,50.1548,50.1959,38305.0
2018-02-02 09:50:00,60.99,61.11,60.82,61.11,47803.0,50.1713,50.27,50.0314,50.27,47803.0
2018-02-02 10:00:00,61.11,61.13,60.65,60.87,41968.0,50.27,50.2864,49.8916,50.0725,41968.0
2018-02-02 10:10:00,60.9,61.01,60.83,60.91,24069.0,50.0972,50.1877,50.0396,50.1054,24069.0
2018-02-02 10:20:00,60.92,61.14,60.91,61.1,36166.0,50.1137,50.2947,50.1054,50.2617,36166.0
2018-02-02 10:30:00,61.1,61.26,60.96,61.25,27982.0,50.2617,50.3934,50.1466,50.3851,27982.0
2018-02-02 10:40:00,61.25,61.3,61.1,61.15,54611.0,50.3851,50.4263,50.2617,50.3029,54611.0
2018-02-02 10:50:00,61.16,61.25,61.11,61.17,24015.0,50.3111,50.3851,50.27,50.3193,24015.0
2018-02-02 11:00:00,61.18,61.23,61.12,61.22,20419.0,50.3276,50.3687,50.2782,50.3605,20419.0
2018-02-02 11:10:00,61.23,61.34,61.17,61.22,33848.0,50.3687,50.4592,50.3193,50.3605,33848.0
2018-02-02 11:20:00,61.23,61.25,61.15,61.25,16552.0,50.3687,50.3851,50.3029,50.3851,16552.0
2018-02-02 11:30:00,61.26,61.32,61.22,61.31,22627.0,50.3934,50.4427,50.3605,50.4345,22627.0
2018-02-02 11:40:00,61.32,61.4,61.2,61.24,23454.0,50.4427,50.5085,50.344,50.3769,23454.0
2018-02-02 11:50:00,61.22,61.22,60.99,60.99,18348.0,50.3605,50.3605,50.1713,50.1713,18348.0
2018-02-02 12:00:00,60.96,60.97,60.86,60.86,19876.0,50.1466,50.1548,50.0643,50.0643,19876.0
2018-02-02 12:10:00,60.86,61.01,60.83,61.01,25533.0,50.0643,50.1877,50.0396,50.1877,25533.0
2018-02-02 12:20:00,61.01,61.04,60.94,61.04,18382.0,50.1877,50.2124,50.1301,50.2124,18382.0
2018-02-02 12:30:00,61.06,61.1,61.03,61.03,19221.0,50.2288,50.2617,50.2042,50.2042,19221.0
2018-02-02 12:40:00,61.03,61.04,60.96,61.0,13978.0,50.2042,50.2124,50.1466,50.1795,13978.0
2018-02-02 12:50:00,60.99,61.03,60.88,60.88,21860.0,50.1713,50.2042,50.0808,50.0808,21860.0
2018-02-02 13:00:00,60.87,60.91,60.82,60.89,15920.0,50.0725,50.1054,50.0314,50.089,15920.0
2018-02-02 13:10:00,60.9,61.07,60.89,61.04,17257.0,50.0972,50.2371,50.089,50.2124,17257.0
2018-02-02 13:20:00,61.03,61.04,60.89,60.98,21985.0,50.2042,50.2124,50.089,50.163,21985.0
2018-02-02 13:30:00,60.98,61.06,60.98,60.98,11581.0,50.163,50.2288,50.163,50.163,11581.0
2018-02-02 13:40:00,60.99,60.99,60.86,60.86,16371.0,50.1713,50.1713,50.0643,50.0643,16371.0
2018-02-02 13:50:00,60.87,60.9,60.8,60.87,25215.0,50.0725,50.0972,50.015,50.0725,25215.0
2018-02-02 14:00:00,60.87,60.87,60.74,60.78,15610.0,50.0725,50.0725,49.9656,49.9985,15610.0
2018-02-02 14:10:00,60.79,60.79,60.64,60.7,18292.0,50.0067,50.0067,49.8833,49.9327,18292.0
2018-02-02 14:20:00,60.73,60.74,60.53,60.54,41080.0,49.9574,49.9656,49.7929,49.8011,41080.0
2018-02-02 14:30:00,60.55,60.75,60.55,60.59,34022.0,49.8093,49.9738,49.8093,49.8422,34022.0
2018-02-02 14:40:00,60.59,60.67,60.5,60.54,21738.0,49.8422,49.908,49.7682,49.8011,21738.0
2018-02-02 14:50:00,60.53,60.54,60.31,60.38,17893.0,49.7929,49.8011,49.6119,49.6695,17893.0
2018-02-02 15:00:00,60.36,60.41,60.26,60.27,34936.0,49.653,49.6941,49.5708,49.579,34936.0
2018-02-02 15:10:00,60.26,60.56,60.26,60.5,18055.0,49.5708,49.8175,49.5708,49.7682,18055.0
2018-02-02 15:20:00,60.51,60.61,60.51,60.53,20474.0,49.7764,49.8587,49.7764,49.7929,20474.0
2018-02-02 15:30:00,60.51,60.54,60.42,60.52,38344.0,49.7764,49.8011,49.7024,49.7846,38344.0
2018-02-02 15:40:00,60.52,60.52,60.37,60.37,55978.0,49.7846,49.7846,49.6612,49.6612,55978.0
2018-02-02 15:50:00,60.38,60.41,60.17,60.23,142258.0,49.6695,49.6941,49.4967,49.5461,142258.0
2018-02-05 09:30:00,59.48,59.84,59.05,59.79,103026.0,48.9291,49.2253,48.5754,49.1841,103026.0
2018-02-05 09:40:00,59.81,59.91,59.57,59.62,58943.0,49.2006,49.2828,49.0031,49.0443,58943.0
2018-02-05 09:50:00,59.58,59.69,59.48,59.69,65621.0,49.0114,49.1019,48.9291,49.1019,65621.0
2018-02-05 10:00:00,59.75,59.86,59.69,59.77,50838.0,49.1512,49.2417,49.1019,49.1677,50838.0
2018-02-05 10:10:00,59.8,60.04,59.69,59.82,75862.0,49.1923,49.3898,49.1019,49.2088,75862.0
2018-02-05 10:20:00,59.8,60.01,59.8,59.85,119081.0,49.1923,49.3651,49.1923,49.2335,119081.0
2018-02-05 10:30:00,59.85,59.86,59.73,59.75,137338.0,49.2335,49.2417,49.1348,49.1512,137338.0
2018-02-05 10:40:00,59.76,59.91,59.72,59.87,87657.0,49.1594,49.2828,49.1265,49.2499,87657.0
2018-02-05 10:50:00,59.86,60.16,59.82,60.03,62187.0,49.2417,49.4885,49.2088,49.3815,62187.0
2018-02-05 11:00:00,60.06,60.1,59.91,59.99,26766.0,49.4062,49.4391,49.2828,49.3486,26766.0
2018-02-05 11:10:00,59.95,59.99,59.87,59.89,22424.0,49.3157,49.3486,49.2499,49.2664,22424.0
2018-02-05 11:20:00,59.9,60.1,59.83,59.96,25404.0,49.2746,49.4391,49.217,49.324,25404.0
2018-02-05 11:30:00,59.95,59.98,59.86,59.98,18249.0,49.3157,49.3404,49.2417,49.3404,18249.0
2018-02-05 11:40:00,59.96,59.99,59.83,59.87,13852.0,49.324,49.3486,49.217,49.2499,13852.0
2018-02-05 11:50:00,59.84,60.0,59.84,60.0,16959.0,49.2253,49.3569,49.2253,49.3569,16959.0
2018-02-05 12:00:00,60.0,60.0,59.63,59.63,25974.0,49.3569,49.3569,49.0525,49.0525,25974.0
2018-02-05 12:10:00,59.64,59.65,59.37,59.37,66003.0,49.0607,49.069,48.8386,48.8386,66003.0
2018-02-05 12:20:00,59.37,59.43,59.25,59.36,30598.0,48.8386,48.888,48.7399,48.8304,30598.0
2018-02-05 12:30:00,59.34,59.44,59.1,59.13,122353.0,48.8139,48.8962,48.6165,48.6412,122353.0
2018-02-05 12:40:00,59.14,59.46,59.14,59.46,44351.0,48.6494,48.9127,48.6494,48.9127,44351.0
2018-02-05 12:50:00,59.47,59.54,59.34,59.37,17394.0,48.9209,48.9785,48.8139,48.8386,17394.0
2018-02-05 13:00:00,59.34,59.34,58.96,58.97,23356.0,48.8139,48.8139,48.5014,48.5096,23356.0
2018-02-05 13:10:00,58.98,59.07,58.81,58.82,31097.0,48.5178,48.5918,48.378,48.3862,31097.0
2018-02-05 13:20:00,58.83,58.92,58.69,58.82,20532.0,48.3944,48.4684,48.2792,48.3862,20532.0
2018-02-05 13:30:00,58.86,58.99,58.78,58.78,20939.0,48.4191,48.526,48.3533,48.3533,20939.0
2018-02-05 13:40:00,58.8,58.96,58.8,58.94,21764.0,48.3697,48.5014,48.3697,48.4849,21764.0
2018-02-05 13:50:00,58.93,59.25,58.91,59.25,17505.0,48.4767,48.7399,48.4602,48.7399,17505.0
2018-02-05 14:00:00,59.27,59.27,59.02,59.06,18562.0,48.7564,48.7564,48.5507,48.5836,18562.0
2018-02-05 14:10:00,59.07,59.16,58.94,58.96,30787.0,48.5918,48.6659,48.4849,48.5014,30787.0
2018-02-05 14:20:00,58.96,58.99,58.81,58.86,21618.0,48.5014,48.526,48.378,48.4191,21618.0
2018-02-05 14:30:00,58.84,58.85,58.66,58.72,22181.0,48.4026,48.4109,48.2546,48.3039,22181.0
2018-02-05 14:40:00,58.74,58.83,58.59,58.59,28511.0,48.3204,48.3944,48.197,48.197,28511.0
2018-02-05 14:50:00,58.6,58.63,58.1,58.26,65657.0,48.2052,48.2299,47.7939,47.9255,65657.0
2018-02-05 15:00:00,58.23,58.37,57.34,57.37,71479.0,47.9008,48.016,47.1687,47.1934,71479.0
2018-02-05 15:10:00,57.37,58.2,57.21,57.84,71220.0,47.1934,47.8762,47.0618,47.58,71220.0
2018-02-05 15:20:00,57.81,58.23,57.62,58.21,68732.0,47.5553,47.9008,47.399,47.8844,68732.0
2018-02-05 15:30:00,58.19,58.22,57.66,57.66,111642.0,47.8679,47.8926,47.432,47.432,111642.0
2018-02-05 15:40:00,57.66,57.75,57.06,57.13,136421.0,47.432,47.506,46.9384,46.996,136421.0
2018-02-05 15:50:00,57.06,57.31,56.75,56.8,344443.0,46.9384,47.144,46.6834,46.7245,344443.0
2018-02-06 09:30:00,55.79,56.44,53.86,56.39,127615.0,45.8937,46.4284,44.306,46.3872,127615.0
2018-02-06 09:40:00,56.45,57.11,56.31,56.88,71140.0,46.4366,46.9795,46.3214,46.7903,71140.0
2018-02-06 09:50:00,56.93,57.68,56.92,57.44,124317.0,46.8314,47.4484,46.8232,47.251,124317.0
2018-02-06 10:00:00,57.47,58.12,57.36,57.39,94051.0,47.2757,47.8104,47.1852,47.2098,94051.0
2018-02-06 10:10:00,57.48,57.68,56.5,56.75,71919.0,47.2839,47.4484,46.4777,46.6834,71919.0
2018-02-06 10:20:00,56.81,57.15,56.31,56.46,62278.0,46.7327,47.0124,46.3214,46.4448,62278.0
2018-02-06 10:30:00,56.46,56.62,55.97,56.35,73193.0,46.4448,46.5764,46.0417,46.3543,73193.0
2018-02-06 10:40:00,56.31,56.92,56.22,56.66,46834.0,46.3214,46.8232,46.2474,46.6093,46834.0
2018-02-06 10:50:00,56.7,57.09,56.55,56.78,35509.0,46.6422,46.9631,46.5189,46.7081,35509.0
2018-02-06 11:00:00,56.78,56.88,56.44,56.67,38316.0,46.7081,46.7903,46.4284,46.6176,38316.0
2018-02-06 11:10:00,56.64,56.79,56.4,56.69,38683.0,46.5929,46.7163,46.3955,46.634,38683.0
2018-02-06 11:20:00,56.73,56.83,56.43,56.45,43181.0,46.6669,46.7492,46.4201,46.4366,43181.0
2018-02-06 11:30:00,56.49,56.52,56.13,56.44,38913.0,46.4695,46.4942,46.1734,46.4284,38913.0
2018-02-06 11:40:00,56.48,56.68,56.43,56.68,31665.0,46.4613,46.6258,46.4201,46.6258,31665.0
2018-02-06 11:50:00,56.69,56.91,56.65,56.76,21123.0,46.634,46.815,46.6011,46.6916,21123.0
2018-02-06 12:00:00,56.79,57.04,56.76,56.97,28499.0,46.7163,46.9219,46.6916,46.8643,28499.0
2018-02-06 12:10:00,56.94,57.14,56.82,56.97,22372.0,46.8397,47.0042,46.741,46.8643,22372.0
2018-02-06 12:20:00,56.98,57.44,56.98,57.38,31343.0,46.8726,47.251,46.8726,47.2016,31343.0
2018-02-06 12:30:00,57.44,57.64,57.22,57.64,41157.0,47.251,47.4155,47.07,47.4155,41157.0
2018-02-06 12:40:00,57.62,57.63,57.2,57.23,40239.0,47.399,47.4073,47.0535,47.0782,40239.0
2018-02-06 12:50:00,57.25,57.39,57.09,57.33,35237.0,47.0947,47.2098,46.9631,47.1605,35237.0
2018-02-06 13:00:00,57.31,57.31,56.83,56.88,50736.0,47.144,47.144,46.7492,46.7903,50736.0
2018-02-06 13:10:00,56.8,57.3,56.77,57.3,33270.0,46.7245,47.1358,46.6998,47.1358,33270.0
2018-02-06 13:20:00,57.26,57.3,57.08,57.18,23966.0,47.1029,47.1358,46.9548,47.0371,23966.0
2018-02-06 13:30:00,57.18,57.19,56.87,57.09,23748.0,47.0371,47.0453,46.7821,46.9631,23748.0
2018-02-06 13:40:00,57.07,57.1,56.9,56.97,40228.0,46.9466,46.9713,46.8068,46.8643,40228.0
2018-02-06 13:50:00,56.91,56.95,56.8,56.84,29818.0,46.815,46.8479,46.7245,46.7574,29818.0
2018-02-06 14:00:00,56.82,56.93,56.82,56.84,40508.0,46.741,46.8314,46.741,46.7574,40508.0
2018-02-06 14:10:00,56.84,57.14,56.83,56.91,31317.0,46.7574,47.0042,46.7492,46.815,31317.0
2018-02-06 14:20:00,56.92,56.98,56.76,56.88,32704.0,46.8232,46.8726,46.6916,46.7903,32704.0
2018-02-06 14:30:00,56.86,57.29,56.83,57.16,27050.0,46.7739,47.1276,46.7492,47.0206,27050.0
2018-02-06 14:40:00,57.2,57.65,57.17,57.59,23871.0,47.0535,47.4237,47.0289,47.3744,23871.0
2018-02-06 14:50:00,57.6,57.85,57.47,57.82,39249.0,47.3826,47.5882,47.2757,47.5636,39249.0
2018-02-06 15:00:00,57.81,58.27,57.76,58.27,42131.0,47.5553,47.9337,47.5142,47.9337,42131.0
2018-02-06 15:10:00,58.23,58.29,57.8,57.85,82153.0,47.9008,47.9502,47.5471,47.5882,82153.0
2018-02-06 15:20:00,57.86,58.14,57.79,58.14,51194.0,47.5965,47.8268,47.5389,47.8268,51194.0
2018-02-06 15:30:00,58.14,58.41,57.92,58.38,84768.0,47.8268,48.0489,47.6458,48.0242,84768.0
2018-02-06 15:40:00,58.37,58.43,57.79,57.83,141066.0,48.016,48.0654,47.5389,47.5718,141066.0
2018-02-06 15:50:00,57.78,58.15,57.64,58.15,260159.0,47.5307,47.835,47.4155,47.835,260159.0
2018-02-07 09:30:00,57.68,57.92,57.22,57.74,101639.0,47.4484,47.6458,47.07,47.4978,101639.0
2018-02-07 09:40:00,57.83,57.97,57.5,57.56,40234.0,47.5718,47.687,47.3003,47.3497,40234.0
2018-02-07 09:50:00,57.59,57.72,57.49,57.66,39664.0,47.3744,47.4813,47.2921,47.432,39664.0
2018-02-07 10:00:00,57.65,57.97,57.56,57.94,69179.0,47.4237,47.687,47.3497,47.6623,69179.0
2018-02-07 10:10:00,57.94,58.15,57.86,58.1,41658.0,47.6623,47.835,47.5965,47.7939,41658.0
2018-02-07 10:20:00,58.08,58.1,57.84,57.84,39313.0,47.7775,47.7939,47.58,47.58,39313.0
2018-02-07 10:30:00,57.84,57.99,57.75,57.98,22439.0,47.58,47.7034,47.506,47.6952,22439.0
2018-02-07 10:40:00,57.98,58.01,57.84,57.99,38882.0,47.6952,47.7199,47.58,47.7034,38882.0
2018-02-07 10:50:00,58.0,58.28,58.0,58.23,45831.0,47.7116,47.942,47.7116,47.9008,45831.0
2018-02-07 11:00:00,58.23,58.46,58.18,58.46,23394.0,47.9008,48.09,47.8597,48.09,23394.0
2018-02-07 11:10:00,58.47,58.72,58.44,58.49,60040.0,48.0983,48.3039,48.0736,48.1147,60040.0
2018-02-07 11:20:00,58.52,58.55,58.42,58.46,33653.0,48.1394,48.1641,48.0571,48.09,33653.0
2018-02-07 11:30:00,58.48,58.48,58.27,58.4,31759.0,48.1065,48.1065,47.9337,48.0407,31759.0
2018-02-07 11:40:00,58.4,58.54,58.36,58.51,25983.0,48.0407,48.1559,48.0078,48.1312,25983.0
2018-02-07 11:50:00,58.49,58.58,58.41,58.56,40306.0,48.1147,48.1888,48.0489,48.1723,40306.0
2018-02-07 12:00:00,58.55,58.66,58.53,58.61,28508.0,48.1641,48.2546,48.1476,48.2134,28508.0
2018-02-07 12:10:00,58.62,58.68,58.46,58.53,27038.0,48.2217,48.271,48.09,48.1476,27038.0
2018-02-07 12:20:00,58.51,58.51,58.32,58.46,21028.0,48.1312,48.1312,47.9749,48.09,21028.0
2018-02-07 12:30:00,58.49,58.51,58.18,58.26,26087.0,48.1147,48.1312,47.8597,47.9255,26087.0
2018-02-07 12:40:00,58.26,58.48,58.25,58.26,14353.0,47.9255,48.1065,47.9173,47.9255,14353.0
2018-02-07 12:50:00,58.23,58.38,58.23,58.25,23600.0,47.9008,48.0242,47.9008,47.9173,23600.0
2018-02-07 13:00:00,58.28,58.37,57.94,58.01,47133.0,47.942,48.016,47.6623,47.7199,47133.0
2018-02-07 13:10:00,58.05,58.12,57.78,58.12,27361.0,47.7528,47.8104,47.5307,47.8104,27361.0
2018-02-07 13:20:00,58.22,58.24,57.94,58.13,19393.0,47.8926,47.9091,47.6623,47.8186,19393.0
2018-02-07 13:30:00,58.13,58.45,58.06,58.37,15720.0,47.8186,48.0818,47.761,48.016,15720.0
2018-02-07 13:40:00,58.37,58.48,58.26,58.31,12674.0,48.016,48.1065,47.9255,47.9667,12674.0
2018-02-07 13:50:00,58.27,58.3,58.13,58.3,20702.0,47.9337,47.9584,47.8186,47.9584,20702.0
2018-02-07 14:00:00,58.26,58.26,57.96,58.04,23452.0,47.9255,47.9255,47.6787,47.7445,23452.0
2018-02-07 14:10:00,58.04,58.31,58.04,58.27,24536.0,47.7445,47.9667,47.7445,47.9337,24536.0
2018-02-07 14:20:00,58.3,58.38,58.21,58.34,25841.0,47.9584,48.0242,47.8844,47.9913,25841.0
2018-02-07 14:30:00,58.33,58.34,58.16,58.16,21372.0,47.9831,47.9913,47.8433,47.8433,21372.0
2018-02-07 14:40:00,58.18,58.22,57.97,58.0,23136.0,47.8597,47.8926,47.687,47.7116,23136.0
2018-02-07 14:50:00,57.96,58.13,57.84,58.13,19793.0,47.6787,47.8186,47.58,47.8186,19793.0
2018-02-07 15:00:00,58.12,58.28,58.1,58.14,30107.0,47.8104,47.942,47.7939,47.8268,30107.0
2018-02-07 15:10:00,58.12,58.27,58.12,58.13,38776.0,47.8104,47.9337,47.8104,47.8186,38776.0
2018-02-07 15:20:00,58.13,58.35,58.12,58.24,45068.0,47.8186,47.9996,47.8104,47.9091,45068.0
2018-02-07 15:30:00,58.22,58.36,58.07,58.25,51503.0,47.8926,48.0078,47.7692,47.9173,51503.0
2018-02-07 15:40:00,58.24,58.32,57.9,58.01,70853.0,47.9091,47.9749,47.6294,47.7199,70853.0
2018-02-07 15:50:00,58.01,58.05,57.62,57.64,250755.0,47.7199,47.7528,47.399,47.4155,250755.0
2018-02-08 09:30:00,57.85,57.85,57.48,57.71,38324.0,47.5882,47.5882,47.2839,47.4731,38324.0
2018-02-08 09:40:00,57.66,57.7,57.28,57.43,33943.0,47.432,47.4649,47.1194,47.2428,33943.0
2018-02-08 09:50:00,57.41,57.89,57.34,57.71,30188.0,47.2263,47.6212,47.1687,47.4731,30188.0
2018-02-08 10:00:00,57.73,57.87,57.57,57.83,27207.0,47.4895,47.6047,47.3579,47.5718,27207.0
2018-02-08 10:10:00,57.82,57.85,57.61,57.62,21647.0,47.5636,47.5882,47.3908,47.399,21647.0
2018-02-08 10:20:00,57.62,57.64,57.34,57.36,35384.0,47.399,47.4155,47.1687,47.1852,35384.0
2018-02-08 10:30:00,57.36,57.48,57.23,57.31,23755.0,47.1852,47.2839,47.0782,47.144,23755.0
2018-02-08 10:40:00,57.32,57.4,57.13,57.15,16337.0,47.1523,47.2181,46.996,47.0124,16337.0
2018-02-08 10:50:00,57.15,57.17,56.85,57.01,25216.0,47.0124,47.0289,46.7656,46.8973,25216.0
2018-02-08 11:00:00,56.98,57.3,56.96,57.09,21741.0,46.8726,47.1358,46.8561,46.9631,21741.0
2018-02-08 11:10:00,57.14,57.14,56.82,56.87,29889.0,47.0042,47.0042,46.741,46.7821,29889.0
2018-02-08 11:20:00,56.87,56.88,56.59,56.71,37107.0,46.7821,46.7903,46.5518,46.6505,37107.0
2018-02-08 11:30:00,56.71,57.33,56.69,57.22,65709.0,46.6505,47.1605,46.634,47.07,65709.0
2018-02-08 11:40:00,57.24,57.25,57.04,57.21,141028.0,47.0865,47.0947,46.9219,47.0618,141028.0
2018-02-08 11:50:00,57.2,57.6,57.18,57.34,35639.0,47.0535,47.3826,47.0371,47.1687,35639.0
2018-02-08 12:00:00,57.33,57.51,57.28,57.33,35244.0,47.1605,47.3086,47.1194,47.1605,35244.0
2018-02-08 12:10:00,57.32,57.37,57.17,57.23,22091.0,47.1523,47.1934,47.0289,47.0782,22091.0
2018-02-08 12:20:00,57.19,57.2,56.78,56.97,26261.0,47.0453,47.0535,46.7081,46.8643,26261.0
2018-02-08 12:30:00,56.99,57.01,56.75,56.84,22974.0,46.8808,46.8973,46.6834,46.7574,22974.0
2018-02-08 12:40:00,56.81,57.07,56.63,56.67,35472.0,46.7327,46.9466,46.5847,46.6176,35472.0
2018-02-08 12:50:00,56.63,56.63,56.17,56.46,38747.0,46.5847,46.5847,46.2063,46.4448,38747.0
2018-02-08 13:00:00,56.44,56.67,56.29,56.56,42020.0,46.4284,46.6176,46.305,46.5271,42020.0
2018-02-08 13:10:00,56.58,56.91,56.52,56.89,32580.0,46.5435,46.815,46.4942,46.7985,32580.0
2018-02-08 13:20:00,56.89,57.05,56.62,56.62,21451.0,46.7985,46.9302,46.5764,46.5764,21451.0
2018-02-08 13:30:00,56.58,57.04,56.55,57.04,17465.0,46.5435,46.9219,46.5189,46.9219,17465.0
2018-02-08 13:40:00,57.06,57.41,57.0,57.22,53803.0,46.9384,47.2263,46.889,47.07,53803.0
2018-02-08 13:50:00,57.23,57.34,57.11,57.25,24359.0,47.0782,47.1687,46.9795,47.0947,24359.0
2018-02-08 14:00:00,57.23,57.24,56.95,57.11,22898.0,47.0782,47.0865,46.8479,46.9795,22898.0
2018-02-08 14:10:00,57.11,57.48,57.11,57.33,54603.0,46.9795,47.2839,46.9795,47.1605,54603.0
2018-02-08 14:20:00,57.36,57.41,56.97,57.03,24210.0,47.1852,47.2263,46.8643,46.9137,24210.0
2018-02-08 14:30:00,57.02,57.02,56.77,57.02,26749.0,46.9055,46.9055,46.6998,46.9055,26749.0
2018-02-08 14:40:00,57.02,57.03,56.81,56.94,97229.0,46.9055,46.9137,46.7327,46.8397,97229.0
2018-02-08 14:50:00,56.95,56.95,56.64,56.78,24321.0,46.8479,46.8479,46.5929,46.7081,24321.0
2018-02-08 15:00:00,56.78,56.93,56.63,56.63,35270.0,46.7081,46.8314,46.5847,46.5847,35270.0
2018-02-08 15:10:00,56.62,56.67,56.5,56.57,31216.0,46.5764,46.6176,46.4777,46.5353,31216.0
2018-02-08 15:20:00,56.57,56.88,56.47,56.7,34155.0,46.5353,46.7903,46.453,46.6422,34155.0
2018-02-08 15:30:00,56.68,56.82,56.41,56.44,71003.0,46.6258,46.741,46.4037,46.4284,71003.0
2018-02-08 15:40:00,56.43,56.73,56.34,56.46,96039.0,46.4201,46.6669,46.3461,46.4448,96039.0
2018-02-08 15:50:00,56.44,56.44,55.85,55.86,295541.0,46.4284,46.4284,45.943,45.9512,295541.0
2018-02-09 09:30:00,56.51,56.76,56.07,56.17,99525.0,46.4859,46.6916,46.124,46.2063,99525.0
2018-02-09 09:40:00,56.22,56.61,56.04,56.41,88883.0,46.2474,46.5682,46.0993,46.4037,88883.0
2018-02-09 09:50:00,56.43,56.81,56.2,56.43,41958.0,46.4201,46.7327,46.2309,46.4201,41958.0
2018-02-09 10:00:00,56.51,56.57,56.1,56.22,33807.0,46.4859,46.5353,46.1487,46.2474,33807.0
2018-02-09 10:10:00,56.25,56.31,56.03,56.21,42060.0,46.2721,46.3214,46.0911,46.2392,42060.0
2018-02-09 10:20:00,56.19,56.29,56.04,56.08,37769.0,46.2227,46.305,46.0993,46.1322,37769.0
2018-02-09 10:30:00,56.11,56.23,56.05,56.09,75429.0,46.1569,46.2556,46.1075,46.1404,75429.0
2018-02-09 10:40:00,56.09,56.13,55.36,55.5,50070.0,46.1404,46.1734,45.5399,45.6551,50070.0
2018-02-09 10:50:00,55.48,56.0,55.44,55.88,163047.0,45.6387,46.0664,45.6057,45.9677,163047.0
2018-02-09 11:00:00,55.87,56.24,55.84,55.94,75307.0,45.9595,46.2638,45.9348,46.0171,75307.0
2018-02-09 11:10:00,55.95,56.06,55.58,55.72,53420.0,46.0253,46.1158,45.7209,45.8361,53420.0
2018-02-09 11:20:00,55.73,55.85,55.58,55.69,24951.0,45.8443,45.943,45.7209,45.8114,24951.0
2018-02-09 11:30:00,55.7,56.03,55.67,55.97,60495.0,45.8196,46.0911,45.7949,46.0417,60495.0
2018-02-09 11:40:00,55.97,55.98,55.67,55.67,23732.0,46.0417,46.05,45.7949,45.7949,23732.0
2018-02-09 11:50:00,55.66,55.72,55.39,55.39,30049.0,45.7867,45.8361,45.5646,45.5646,30049.0
2018-02-09 12:00:00,55.39,55.43,54.88,54.89,33189.0,45.5646,45.5975,45.1451,45.1533,33189.0
2018-02-09 12:10:00,54.9,55.18,54.85,54.91,44167.0,45.1615,45.3919,45.1204,45.1698,44167.0
2018-02-09 12:20:00,54.94,55.31,54.64,54.65,79539.0,45.1944,45.4988,44.9477,44.9559,79539.0
2018-02-09 12:30:00,54.63,54.69,54.34,54.38,126049.0,44.9394,44.9888,44.7009,44.7338,126049.0
2018-02-09 12:40:00,54.36,54.42,54.13,54.22,21189.0,44.7173,44.7667,44.5281,44.6022,21189.0
2018-02-09 12:50:00,54.22,54.94,54.17,54.88,42637.0,44.6022,45.1944,44.561,45.1451,42637.0
2018-02-09 13:00:00,54.89,54.89,54.54,54.56,34118.0,45.1533,45.1533,44.8654,44.8818,34118.0
2018-02-09 13:10:00,54.53,54.65,54.32,54.65,26696.0,44.8572,44.9559,44.6844,44.9559,26696.0
2018-02-09 13:20:00,54.7,54.7,54.33,54.46,84651.0,44.997,44.997,44.6926,44.7996,84651.0
2018-02-09 13:30:00,54.45,54.52,54.12,54.16,17554.0,44.7914,44.8489,44.5199,44.5528,17554.0
2018-02-09 13:40:00,54.16,54.71,54.14,54.67,35031.0,44.5528,45.0052,44.5363,44.9723,35031.0
2018-02-09 13:50:00,54.71,55.12,54.68,54.79,114860.0,45.0052,45.3425,44.9806,45.071,114860.0
2018-02-09 14:00:00,54.83,55.53,54.8,55.37,47679.0,45.104,45.6798,45.0793,45.5482,47679.0
2018-02-09 14:10:00,55.42,55.87,55.37,55.78,68594.0,45.5893,45.9595,45.5482,45.8854,68594.0
2018-02-09 14:20:00,55.81,56.17,55.56,55.58,114326.0,45.9101,46.2063,45.7045,45.7209,114326.0
2018-02-09 14:30:00,55.61,55.66,55.34,55.62,38055.0,45.7456,45.7867,45.5235,45.7538,38055.0
2018-02-09 14:40:00,55.62,55.82,55.55,55.68,85435.0,45.7538,45.9183,45.6962,45.8032,85435.0
2018-02-09 14:50:00,55.67,55.87,55.52,55.58,93899.0,45.7949,45.9595,45.6716,45.7209,93899.0
2018-02-09 15:00:00,55.55,55.58,55.15,55.21,59372.0,45.6962,45.7209,45.3672,45.4165,59372.0
2018-02-09 15:10:00,55.25,55.72,55.13,55.65,67091.0,45.4495,45.8361,45.3507,45.7785,67091.0
2018-02-09 15:20:00,55.69,55.91,55.5,55.76,81296.0,45.8114,45.9924,45.6551,45.869,81296.0
2018-02-09 15:30:00,55.72,55.99,55.63,55.87,109729.0,45.8361,46.0582,45.762,45.9595,109729.0
2018-02-09 15:40:00,55.88,56.65,55.86,56.5,124760.0,45.9677,46.6011,45.9512,46.4777,124760.0
2018-02-09 15:50:00,56.49,56.85,56.0,56.17,367800.0,46.4695,46.7656,46.0664,46.2063,367800.0
2018-02-12 09:30:00,57.03,57.26,56.63,57.17,255895.0,46.9137,47.1029,46.5847,47.0289,255895.0
2018-02-12 09:40:00,57.18,57.31,57.16,57.21,112744.0,47.0371,47.144,47.0206,47.0618,112744.0
2018-02-12 09:50:00,57.21,57.24,57.04,57.15,58443.0,47.0618,47.0865,46.9219,47.0124,58443.0
2018-02-12 10:00:00,57.18,57.31,57.08,57.1,116862.0,47.0371,47.144,46.9548,46.9713,116862.0
2018-02-12 10:10:00,57.06,57.2,56.8,56.8,42542.0,46.9384,47.0535,46.7245,46.7245,42542.0
2018-02-12 10:20:00,56.83,57.05,56.73,57.04,112735.0,46.7492,46.9302,46.6669,46.9219,112735.0
2018-02-12 10:30:00,57.05,57.1,56.91,57.0,76141.0,46.9302,46.9713,46.815,46.889,76141.0
2018-02-12 10:40:00,57.0,57.1,56.84,57.09,49638.0,46.889,46.9713,46.7574,46.9631,49638.0
2018-02-12 10:50:00,57.1,57.21,56.93,57.18,41795.0,46.9713,47.0618,46.8314,47.0371,41795.0
2018-02-12 11:00:00,57.18,57.2,56.99,57.18,29147.0,47.0371,47.0535,46.8808,47.0371,29147.0
2018-02-12 11:10:00,57.17,57.25,57.12,57.22,120251.0,47.0289,47.0947,46.9877,47.07,120251.0
2018-02-12 11:20:00,57.23,57.55,57.15,57.47,121554.0,47.0782,47.3415,47.0124,47.2757,121554.0
2018-02-12 11:30:00,57.46,57.61,57.34,57.61,57089.0,47.2674,47.3908,47.1687,47.3908,57089.0
2018-02-12 11:40:00,57.59,57.77,57.49,57.77,125677.0,47.3744,47.5224,47.2921,47.5224,125677.0
2018-02-12 11:50:00,57.77,57.9,57.59,57.78,92099.0,47.5224,47.6294,47.3744,47.5307,92099.0
2018-02-12 12:00:00,57.78,57.81,57.62,57.64,104084.0,47.5307,47.5553,47.399,47.4155,104084.0
2018-02-12 12:10:00,57.63,57.71,57.62,57.68,233212.0,47.4073,47.4731,47.399,47.4484,233212.0
2018-02-12 12:20:00,57.68,58.09,57.66,58.05,73620.0,47.4484,47.7857,47.432,47.7528,73620.0
2018-02-12 12:30:00,58.06,58.06,57.8,57.91,135168.0,47.761,47.761,47.5471,47.6376,135168.0
2018-02-12 12:40:00,57.9,57.9,57.76,57.82,93514.0,47.6294,47.6294,47.5142,47.5636,93514.0
2018-02-12 12:50:00,57.83,57.91,57.81,57.84,105629.0,47.5718,47.6376,47.5553,47.58,105629.0
2018-02-12 13:00:00,57.85,57.88,57.67,57.7,38412.0,47.5882,47.6129,47.4402,47.4649,38412.0
2018-02-12 13:10:00,57.71,57.78,57.66,57.75,28309.0,47.4731,47.5307,47.432,47.506,28309.0
2018-02-12 13:20:00,57.72,57.89,57.7,57.82,33980.0,47.4813,47.6212,47.4649,47.5636,33980.0
2018-02-12 13:30:00,57.82,57.85,57.74,57.8,29618.0,47.5636,47.5882,47.4978,47.5471,29618.0
2018-02-12 13:40:00,57.8,57.83,57.71,57.75,20951.0,47.5471,47.5718,47.4731,47.506,20951.0
2018-02-12 13:50:00,57.74,58.1,57.74,58.0,112255.0,47.4978,47.7939,47.4978,47.7116,112255.0
2018-02-12 14:00:00,58.02,58.06,57.91,57.91,92264.0,47.7281,47.761,47.6376,47.6376,92264.0
2018-02-12 14:10:00,57.92,57.99,57.88,57.91,24644.0,47.6458,47.7034,47.6129,47.6376,24644.0
2018-02-12 14:20:00,57.92,58.0,57.82,57.85,64381.0,47.6458,47.7116,47.5636,47.5882,64381.0
2018-02-12 14:30:00,57.86,58.08,57.85,58.05,71053.0,47.5965,47.7775,47.5882,47.7528,71053.0
2018-02-12 14:40:00,58.09,58.24,57.97,57.97,41928.0,47.7857,47.9091,47.687,47.687,41928.0
2018-02-12 14:50:00,57.96,58.1,57.86,57.99,44403.0,47.6787,47.7939,47.5965,47.7034,44403.0
2018-02-12 15:00:00,57.99,58.19,57.98,58.18,115068.0,47.7034,47.8679,47.6952,47.8597,115068.0
2018-02-12 15:10:00,58.18,58.34,58.15,58.2,117788.0,47.8597,47.9913,47.835,47.8762,117788.0
2018-02-12 15:20:00,58.2,58.25,57.89,57.94,63038.0,47.8762,47.9173,47.6212,47.6623,63038.0
2018-02-12 15:30:00,57.94,58.0,57.65,57.77,81399.0,47.6623,47.7116,47.4237,47.5224,81399.0
2018-02-12 15:40:00,57.77,58.01,57.59,57.7,115902.0,47.5224,47.7199,47.3744,47.4649,115902.0
2018-02-12 15:50:00,57.69,57.94,57.64,57.73,338515.0,47.4566,47.6623,47.4155,47.4895,338515.0
2018-02-13 09:30:00,59.59,60.14,59.15,59.45,314799.0,49.0196,49.472,48.6576,48.9044,314799.0
2018-02-13 09:40:00,59.49,59.58,58.71,58.71,261379.0,48.9373,49.0114,48.2957,48.2957,261379.0
2018-02-13 09:50:00,58.72,58.94,58.55,58.76,131804.0,48.3039,48.4849,48.1641,48.3368,131804.0
2018-02-13 10:00:00,58.76,59.05,58.64,58.7,75976.0,48.3368,48.5754,48.2381,48.2875,75976.0
2018-02-13 10:10:00,58.73,59.16,58.67,59.12,64659.0,48.3122,48.6659,48.2628,48.633,64659.0
2018-02-13 10:20:00,59.11,59.21,58.83,58.91,66352.0,48.6247,48.707,48.3944,48.4602,66352.0
2018-02-13 10:30:00,58.88,58.98,58.65,58.86,46729.0,48.4355,48.5178,48.2463,48.4191,46729.0
2018-02-13 10:40:00,58.88,59.22,58.87,59.17,78190.0,48.4355,48.7152,48.4273,48.6741,78190.0
2018-02-13 10:50:00,59.17,59.2,58.92,58.92,49825.0,48.6741,48.6988,48.4684,48.4684,49825.0
2018-02-13 11:00:00,58.92,58.99,58.74,58.79,38383.0,48.4684,48.526,48.3204,48.3615,38383.0
2018-02-13 11:10:00,58.8,58.87,58.7,58.87,52934.0,48.3697,48.4273,48.2875,48.4273,52934.0
2018-02-13 11:20:00,58.89,59.01,58.82,58.85,71660.0,48.4438,48.5425,48.3862,48.4109,71660.0
2018-02-13 11:30:00,58.85,58.95,58.71,58.76,38309.0,48.4109,48.4931,48.2957,48.3368,38309.0
2018-02-13 11:40:00,58.75,58.86,58.64,58.86,30493.0,48.3286,48.4191,48.2381,48.4191,30493.0
2018-02-13 11:50:00,58.85,58.85,58.6,58.64,29326.0,48.4109,48.4109,48.2052,48.2381,29326.0
2018-02-13 12:00:00,58.63,58.68,58.45,58.45,40395.0,48.2299,48.271,48.0818,48.0818,40395.0
2018-02-13 12:10:00,58.47,58.82,58.46,58.63,58183.0,48.0983,48.3862,48.09,48.2299,58183.0
2018-02-13 12:20:00,58.64,58.74,58.63,58.7,47266.0,48.2381,48.3204,48.2299,48.2875,47266.0
2018-02-13 12:30:00,58.73,58.73,58.64,58.68,32883.0,48.3122,48.3122,48.2381,48.271,32883.0
2018-02-13 12:40:00,58.67,58.78,58.66,58.75,28449.0,48.2628,48.3533,48.2546,48.3286,28449.0
2018-02-13 12:50:00,58.75,58.76,58.64,58.64,24214.0,48.3286,48.3368,48.2381,48.2381,24214.0
2018-02-13 13:00:00,58.64,58.78,58.64,58.75,42541.0,48.2381,48.3533,48.2381,48.3286,42541.0
2018-02-13 13:10:00,58.74,58.86,58.68,58.86,34943.0,48.3204,48.4191,48.271,48.4191,34943.0
2018-02-13 13:20:00,58.87,59.08,58.87,59.04,50359.0,48.4273,48.6001,48.4273,48.5672,50359.0
2018-02-13 13:30:00,59.02,59.37,59.01,59.37,80181.0,48.5507,48.8386,48.5425,48.8386,80181.0
2018-02-13 13:40:00,59.38,59.38,59.05,59.08,63019.0,48.8468,48.8468,48.5754,48.6001,63019.0
2018-02-13 13:50:00,59.07,59.09,58.93,58.99,25784.0,48.5918,48.6083,48.4767,48.526,25784.0
2018-02-13 14:00:00,58.98,59.2,58.96,59.17,36605.0,48.5178,48.6988,48.5014,48.6741,36605.0
2018-02-13 14:10:00,59.19,59.33,59.1,59.12,37605.0,48.6906,48.8057,48.6165,48.633,37605.0
2018-02-13 14:20:00,59.11,59.23,59.11,59.16,33897.0,48.6247,48.7235,48.6247,48.6659,33897.0
2018-02-13 14:30:00,59.17,59.17,59.0,59.04,46380.0,48.6741,48.6741,48.5343,48.5672,46380.0
2018-02-13 14:40:00,59.04,59.07,58.95,59.05,39323.0,48.5672,48.5918,48.4931,48.5754,39323.0
2018-02-13 14:50:00,59.05,59.08,58.99,59.06,53446.0,48.5754,48.6001,48.526,48.5836,53446.0
2018-02-13 15:00:00,59.05,59.06,58.92,59.06,51586.0,48.5754,48.5836,48.4684,48.5836,51586.0
2018-02-13 15:10:00,59.04,59.06,58.97,59.01,38521.0,48.5672,48.5836,48.5096,48.5425,38521.0
2018-02-13 15:20:00,59.0,59.06,58.96,59.01,69866.0,48.5343,48.5836,48.5014,48.5425,69866.0
2018-02-13 15:30:00,59.02,59.13,58.96,59.1,68280.0,48.5507,48.6412,48.5014,48.6165,68280.0
2018-02-13 15:40:00,59.1,59.14,58.86,58.89,120757.0,48.6165,48.6494,48.4191,48.4438,120757.0
2018-02-13 15:50:00,58.89,58.96,58.71,58.75,320900.0,48.4438,48.5014,48.2957,48.3286,320900.0
2018-02-14 09:30:00,58.31,59.56,58.25,59.2,354237.0,47.9667,48.9949,47.9173,48.6988,354237.0
2018-02-14 09:40:00,59.18,59.5,59.1,59.48,182901.0,48.6823,48.9456,48.6165,48.9291,182901.0
2018-02-14 09:50:00,59.48,59.55,59.31,59.38,72803.0,48.9291,48.9867,48.7893,48.8468,72803.0
2018-02-14 10:00:00,59.4,59.88,59.35,59.85,69463.0,48.8633,49.2582,48.8222,49.2335,69463.0
2018-02-14 10:10:00,59.86,59.95,59.6,59.86,145824.0,49.2417,49.3157,49.0278,49.2417,145824.0
2018-02-14 10:20:00,59.85,60.12,59.84,59.93,126116.0,49.2335,49.4556,49.2253,49.2993,126116.0
2018-02-14 10:30:00,59.94,60.04,59.65,59.96,98499.0,49.3075,49.3898,49.069,49.324,98499.0
2018-02-14 10:40:00,59.97,60.01,59.79,59.93,52106.0,49.3322,49.3651,49.1841,49.2993,52106.0
2018-02-14 10:50:00,59.93,59.97,59.59,59.74,118326.0,49.2993,49.3322,49.0196,49.143,118326.0
2018-02-14 11:00:00,59.75,60.01,59.75,59.92,85811.0,49.1512,49.3651,49.1512,49.2911,85811.0
2018-02-14 11:10:00,59.92,60.06,59.84,60.02,130741.0,49.2911,49.4062,49.2253,49.3733,130741.0
2018-02-14 11:20:00,60.02,60.18,59.9,60.16,105054.0,49.3733,49.5049,49.2746,49.4885,105054.0
2018-02-14 11:30:00,60.16,60.19,59.85,60.09,57329.0,49.4885,49.5132,49.2335,49.4309,57329.0
2018-02-14 11:40:00,60.07,60.11,59.73,59.79,84914.0,49.4145,49.4474,49.1348,49.1841,84914.0
2018-02-14 11:50:00,59.75,59.88,59.73,59.87,69514.0,49.1512,49.2582,49.1348,49.2499,69514.0
2018-02-14 12:00:00,59.85,60.1,59.85,60.02,86897.0,49.2335,49.4391,49.2335,49.3733,86897.0
2018-02-14 12:10:00,60.04,60.33,60.0,60.2,65334.0,49.3898,49.6283,49.3569,49.5214,65334.0
2018-02-14 12:20:00,60.2,60.23,60.12,60.14,42360.0,49.5214,49.5461,49.4556,49.472,42360.0
2018-02-14 12:30:00,60.13,60.22,60.0,60.21,54079.0,49.4638,49.5378,49.3569,49.5296,54079.0
2018-02-14 12:40:00,60.21,60.22,60.07,60.07,41843.0,49.5296,49.5378,49.4145,49.4145,41843.0
2018-02-14 12:50:00,60.05,60.22,60.02,60.19,114427.0,49.398,49.5378,49.3733,49.5132,114427.0
2018-02-14 13:00:00,60.19,60.31,60.19,60.26,72637.0,49.5132,49.6119,49.5132,49.5708,72637.0
2018-02-14 13:10:00,60.28,60.4,60.24,60.29,39391.0,49.5872,49.6859,49.5543,49.5954,39391.0
2018-02-14 13:20:00,60.29,60.47,60.25,60.27,49160.0,49.5954,49.7435,49.5625,49.579,49160.0
2018-02-14 13:30:00,60.24,60.45,60.24,60.42,74067.0,49.5543,49.727,49.5543,49.7024,74067.0
2018-02-14 13:40:00,60.4,60.53,60.3,60.53,77767.0,49.6859,49.7929,49.6037,49.7929,77767.0
2018-02-14 13:50:00,60.53,60.65,60.36,60.42,76175.0,49.7929,49.8916,49.653,49.7024,76175.0
2018-02-14 14:00:00,60.4,60.65,60.4,60.63,108882.0,49.6859,49.8916,49.6859,49.8751,108882.0
2018-02-14 14:10:00,60.63,60.74,60.59,60.68,74639.0,49.8751,49.9656,49.8422,49.9162,74639.0
2018-02-14 14:20:00,60.67,60.69,60.36,60.59,134421.0,49.908,49.9245,49.653,49.8422,134421.0
2018-02-14 14:30:00,60.59,60.87,60.56,60.79,102792.0,49.8422,50.0725,49.8175,50.0067,102792.0
2018-02-14 14:40:00,60.78,60.92,60.63,60.73,115680.0,49.9985,50.1137,49.8751,49.9574,115680.0
2018-02-14 14:50:00,60.74,60.99,60.68,60.92,142513.0,49.9656,50.1713,49.9162,50.1137,142513.0
2018-02-14 15:00:00,60.95,60.95,60.66,60.67,85617.0,50.1384,50.1384,49.8998,49.908,85617.0
2018-02-14 15:10:00,60.65,60.84,60.61,60.79,59201.0,49.8916,50.0479,49.8587,50.0067,59201.0
2018-02-14 15:20:00,60.8,60.81,60.64,60.76,120927.0,50.015,50.0232,49.8833,49.9821,120927.0
2018-02-14 15:30:00,60.73,60.76,60.54,60.64,230827.0,49.9574,49.9821,49.8011,49.8833,230827.0
2018-02-14 15:40:00,60.64,60.92,60.53,60.88,281737.0,49.8833,50.1137,49.7929,50.0808,281737.0
2018-02-14 15:50:00,60.89,60.93,60.6,60.62,455454.0,50.089,50.1219,49.8504,49.8669,455454.0
2018-02-15 09:30:00,54.56,54.86,52.37,52.98,1447034.0,44.8818,45.1286,43.0803,43.5821,1447034.0
2018-02-15 09:40:00,52.97,53.11,52.0,52.71,1095695.0,43.5739,43.6891,42.776,43.36,1095695.0
2018-02-15 09:50:00,52.65,53.22,52.29,53.19,707048.0,43.3107,43.7795,43.0145,43.7549,707048.0
2018-02-15 10:00:00,53.16,53.25,52.59,53.12,740552.0,43.7302,43.8042,43.2613,43.6973,740552.0
2018-02-15 10:10:00,53.13,53.49,52.75,53.1,554380.0,43.7055,44.0017,43.3929,43.6808,554380.0
2018-02-15 10:20:00,53.11,53.72,52.96,53.67,367240.0,43.6891,44.1909,43.5657,44.1497,367240.0
2018-02-15 10:30:00,53.66,53.72,53.0,53.13,393023.0,44.1415,44.1909,43.5986,43.7055,393023.0
2018-02-15 10:40:00,53.09,53.09,52.54,52.86,428065.0,43.6726,43.6726,43.2202,43.4834,428065.0
2018-02-15 10:50:00,52.87,53.46,52.76,53.14,304319.0,43.4916,43.977,43.4011,43.7137,304319.0
2018-02-15 11:00:00,53.16,53.33,52.8,53.3,193528.0,43.7302,43.87,43.434,43.8454,193528.0
2018-02-15 11:10:00,53.31,53.79,53.24,53.43,216016.0,43.8536,44.2484,43.796,43.9523,216016.0
2018-02-15 11:20:00,53.43,53.98,53.42,53.8,262744.0,43.9523,44.4047,43.9441,44.2567,262744.0
2018-02-15 11:30:00,53.81,53.87,53.45,53.53,134769.0,44.2649,44.3142,43.9687,44.0346,134769.0
2018-02-15 11:40:00,53.55,54.2,53.54,54.12,364303.0,44.051,44.5857,44.0428,44.5199,364303.0
2018-02-15 11:50:00,54.09,54.17,53.74,53.98,169397.0,44.4952,44.561,44.2073,44.4047,169397.0
2018-02-15 12:00:00,53.97,54.5,53.97,54.32,170608.0,44.3965,44.8325,44.3965,44.6844,170608.0
2018-02-15 12:10:00,54.33,54.39,54.18,54.26,118979.0,44.6926,44.742,44.5693,44.6351,118979.0
2018-02-15 12:20:00,54.26,54.47,54.11,54.43,112652.0,44.6351,44.8078,44.5117,44.7749,112652.0
2018-02-15 12:30:00,54.45,54.75,54.34,54.74,169993.0,44.7914,45.0381,44.7009,45.0299,169993.0
2018-02-15 12:40:00,54.75,54.98,54.56,54.84,287528.0,45.0381,45.2273,44.8818,45.1122,287528.0
2018-02-15 12:50:00,54.85,55.12,54.8,54.91,283600.0,45.1204,45.3425,45.0793,45.1698,283600.0
2018-02-15 13:00:00,54.92,55.0,54.92,54.92,211995.0,45.178,45.2438,45.178,45.178,211995.0
2018-02-15 13:10:00,54.91,55.01,54.62,54.83,212415.0,45.1698,45.252,44.9312,45.104,212415.0
2018-02-15 13:20:00,54.83,54.84,54.53,54.72,165656.0,45.104,45.1122,44.8572,45.0135,165656.0
2018-02-15 13:30:00,54.76,55.0,54.59,54.98,194387.0,45.0464,45.2438,44.9065,45.2273,194387.0
2018-02-15 13:40:00,54.98,55.55,54.93,55.47,742689.0,45.2273,45.6962,45.1862,45.6304,742689.0
2018-02-15 13:50:00,55.46,55.75,55.32,55.5,466845.0,45.6222,45.8608,45.507,45.6551,466845.0
2018-02-15 14:00:00,55.45,56.09,55.44,55.78,281803.0,45.614,46.1404,45.6057,45.8854,281803.0
2018-02-15 14:10:00,55.78,55.81,55.51,55.63,142955.0,45.8854,45.9101,45.6633,45.762,142955.0
2018-02-15 14:20:00,55.63,55.97,55.55,55.95,177966.0,45.762,46.0417,45.6962,46.0253,177966.0
2018-02-15 14:30:00,55.91,56.1,55.69,55.74,281426.0,45.9924,46.1487,45.8114,45.8525,281426.0
2018-02-15 14:40:00,55.74,55.93,55.69,55.84,211411.0,45.8525,46.0088,45.8114,45.9348,211411.0
2018-02-15 14:50:00,55.85,56.29,55.8,56.19,264450.0,45.943,46.305,45.9019,46.2227,264450.0
2018-02-15 15:00:00,56.15,56.6,56.11,56.16,321774.0,46.1898,46.56,46.1569,46.198,321774.0
2018-02-15 15:10:00,56.16,56.47,55.94,56.26,247193.0,46.198,46.453,46.0171,46.2803,247193.0
2018-02-15 15:20:00,56.27,56.33,56.13,56.23,242488.0,46.2885,46.3379,46.1734,46.2556,242488.0
2018-02-15 15:30:00,56.24,56.64,56.16,56.62,491811.0,46.2638,46.5929,46.198,46.5764,491811.0
2018-02-15 15:40:00,56.63,57.25,56.62,57.25,640323.0,46.5847,47.0947,46.5764,47.0947,640323.0
2018-02-15 15:50:00,57.24,57.74,57.24,57.67,1264642.0,47.0865,47.4978,47.0865,47.4402,1264642.0
2018-02-16 09:30:00,57.55,58.8,57.39,58.62,320489.0,47.3415,48.3697,47.2098,48.2217,320489.0
2018-02-16 09:40:00,58.6,59.0,58.43,58.89,242637.0,48.2052,48.5343,48.0654,48.4438,242637.0
2018-02-16 09:50:00,58.89,58.96,58.17,58.17,221402.0,48.4438,48.5014,47.8515,47.8515,221402.0
2018-02-16 10:00:00,58.17,58.38,57.89,57.93,207578.0,47.8515,48.0242,47.6212,47.6541,207578.0
2018-02-16 10:10:00,57.92,58.08,57.71,57.99,186400.0,47.6458,47.7775,47.4731,47.7034,186400.0
2018-02-16 10:20:00,57.99,58.09,57.68,57.72,203642.0,47.7034,47.7857,47.4484,47.4813,203642.0
2018-02-16 10:30:00,57.73,57.86,57.61,57.72,150459.0,47.4895,47.5965,47.3908,47.4813,150459.0
2018-02-16 10:40:00,57.72,57.75,57.55,57.59,122875.0,47.4813,47.506,47.3415,47.3744,122875.0
2018-02-16 10:50:00,57.59,57.67,57.44,57.54,116629.0,47.3744,47.4402,47.251,47.3332,116629.0
2018-02-16 11:00:00,57.54,57.58,57.33,57.39,114602.0,47.3332,47.3661,47.1605,47.2098,114602.0
2018-02-16 11:10:00,57.38,57.42,57.21,57.28,101177.0,47.2016,47.2345,47.0618,47.1194,101177.0
2018-02-16 11:20:00,57.27,57.27,56.91,56.91,128240.0,47.1111,47.1111,46.815,46.815,128240.0
2018-02-16 11:30:00,56.9,56.99,56.88,56.93,117884.0,46.8068,46.8808,46.7903,46.8314,117884.0
2018-02-16 11:40:00,56.92,57.14,56.92,57.06,138499.0,46.8232,47.0042,46.8232,46.9384,138499.0
2018-02-16 11:50:00,57.07,57.33,57.06,57.25,129224.0,46.9466,47.1605,46.9384,47.0947,129224.0
2018-02-16 12:00:00,57.25,57.5,57.17,57.5,107515.0,47.0947,47.3003,47.0289,47.3003,107515.0
2018-02-16 12:10:00,57.49,57.57,57.27,57.28,100685.0,47.2921,47.3579,47.1111,47.1194,100685.0
2018-02-16 12:20:00,57.28,57.52,57.27,57.34,68192.0,47.1194,47.3168,47.1111,47.1687,68192.0
2018-02-16 12:30:00,57.34,57.4,57.23,57.24,67937.0,47.1687,47.2181,47.0782,47.0865,67937.0
2018-02-16 12:40:00,57.23,57.24,57.09,57.12,65955.0,47.0782,47.0865,46.9631,46.9877,65955.0
2018-02-16 12:50:00,57.13,57.16,56.85,56.85,103845.0,46.996,47.0206,46.7656,46.7656,103845.0
2018-02-16 13:00:00,56.86,56.91,56.75,56.85,57970.0,46.7739,46.815,46.6834,46.7656,57970.0
2018-02-16 13:10:00,56.83,56.87,56.59,56.65,57325.0,46.7492,46.7821,46.5518,46.6011,57325.0
2018-02-16 13:20:00,56.64,56.77,56.41,56.46,68580.0,46.5929,46.6998,46.4037,46.4448,68580.0
2018-02-16 13:30:00,56.44,56.69,56.36,56.67,121344.0,46.4284,46.634,46.3626,46.6176,121344.0
2018-02-16 13:40:00,56.66,56.69,56.43,56.43,72526.0,46.6093,46.634,46.4201,46.4201,72526.0
2018-02-16 13:50:00,56.42,56.53,56.4,56.47,63280.0,46.4119,46.5024,46.3955,46.453,63280.0
2018-02-16 14:00:00,56.47,56.7,56.47,56.64,81497.0,46.453,46.6422,46.453,46.5929,81497.0
2018-02-16 14:10:00,56.64,56.73,56.58,56.7,94477.0,46.5929,46.6669,46.5435,46.6422,94477.0
2018-02-16 14:20:00,56.7,56.7,56.5,56.55,65154.0,46.6422,46.6422,46.4777,46.5189,65154.0
2018-02-16 14:30:00,56.55,56.7,56.49,56.65,56728.0,46.5189,46.6422,46.4695,46.6011,56728.0
2018-02-16 14:40:00,56.68,56.81,56.63,56.78,56581.0,46.6258,46.7327,46.5847,46.7081,56581.0
2018-02-16 14:50:00,56.78,56.9,56.74,56.85,68814.0,46.7081,46.8068,46.6751,46.7656,68814.0
2018-02-16 15:00:00,56.87,56.96,56.74,56.95,89208.0,46.7821,46.8561,46.6751,46.8479,89208.0
2018-02-16 15:10:00,56.95,56.95,56.8,56.83,78945.0,46.8479,46.8479,46.7245,46.7492,78945.0
2018-02-16 15:20:00,56.82,56.87,56.76,56.8,96596.0,46.741,46.7821,46.6916,46.7245,96596.0
2018-02-16 15:30:00,56.79,56.82,56.64,56.76,133332.0,46.7163,46.741,46.5929,46.6916,133332.0
2018-02-16 15:40:00,56.77,56.84,56.74,56.77,159867.0,46.6998,46.7574,46.6751,46.6998,159867.0
2018-02-16 15:50:00,56.76,56.83,56.5,56.51,295959.0,46.6916,46.7492,46.4777,46.4859,295959.0
2018-02-20 09:30:00,56.08,56.96,55.73,56.96,126003.0,46.1322,46.8561,45.8443,46.8561,126003.0
2018-02-20 09:40:00,56.92,57.06,56.72,57.0,81742.0,46.8232,46.9384,46.6587,46.889,81742.0
2018-02-20 09:50:00,57.0,57.29,56.86,57.24,93328.0,46.889,47.1276,46.7739,47.0865,93328.0
2018-02-20 10:00:00,57.25,57.52,57.14,57.52,88805.0,47.0947,47.3168,47.0042,47.3168,88805.0
2018-02-20 10:10:00,57.53,57.85,57.49,57.76,67702.0,47.325,47.5882,47.2921,47.5142,67702.0
2018-02-20 10:20:00,57.75,57.79,57.43,57.47,66893.0,47.506,47.5389,47.2428,47.2757,66893.0
2018-02-20 10:30:00,57.45,57.55,57.25,57.35,57320.0,47.2592,47.3415,47.0947,47.1769,57320.0
2018-02-20 10:40:00,57.35,57.69,57.35,57.63,65435.0,47.1769,47.4566,47.1769,47.4073,65435.0
2018-02-20 10:50:00,57.61,57.79,57.53,57.71,51459.0,47.3908,47.5389,47.325,47.4731,51459.0
2018-02-20 11:00:00,57.73,57.97,57.67,57.94,71583.0,47.4895,47.687,47.4402,47.6623,71583.0
2018-02-20 11:10:00,57.95,57.96,57.75,57.95,45956.0,47.6705,47.6787,47.506,47.6705,45956.0
2018-02-20 11:20:00,57.96,58.08,57.96,58.07,46509.0,47.6787,47.7775,47.6787,47.7692,46509.0
2018-02-20 11:30:00,58.08,58.08,57.92,58.0,56843.0,47.7775,47.7775,47.6458,47.7116,56843.0
2018-02-20 11:40:00,58.01,58.17,58.0,58.11,46285.0,47.7199,47.8515,47.7116,47.8021,46285.0
2018-02-20 11:50:00,58.1,58.32,58.07,58.25,51076.0,47.7939,47.9749,47.7692,47.9173,51076.0
2018-02-20 12:00:00,58.25,58.31,58.22,58.27,42130.0,47.9173,47.9667,47.8926,47.9337,42130.0
2018-02-20 12:10:00,58.27,58.35,58.15,58.34,65937.0,47.9337,47.9996,47.835,47.9913,65937.0
2018-02-20 12:20:00,58.34,58.59,58.33,58.55,63182.0,47.9913,48.197,47.9831,48.1641,63182.0
2018-02-20 12:30:00,58.55,58.65,58.42,58.62,49852.0,48.1641,48.2463,48.0571,48.2217,49852.0
2018-02-20 12:40:00,58.65,58.8,58.59,58.79,68143.0,48.2463,48.3697,48.197,48.3615,68143.0
2018-02-20 12:50:00,58.79,58.85,58.7,58.8,47582.0,48.3615,48.4109,48.2875,48.3697,47582.0
2018-02-20 13:00:00,58.79,58.85,58.53,58.54,46608.0,48.3615,48.4109,48.1476,48.1559,46608.0
2018-02-20 13:10:00,58.53,58.8,58.5,58.79,44831.0,48.1476,48.3697,48.1229,48.3615,44831.0
2018-02-20 13:20:00,58.78,58.79,58.5,58.5,54223.0,48.3533,48.3615,48.1229,48.1229,54223.0
2018-02-20 13:30:00,58.51,58.58,58.39,58.55,54839.0,48.1312,48.1888,48.0325,48.1641,54839.0
2018-02-20 13:40:00,58.57,58.82,58.57,58.77,42951.0,48.1805,48.3862,48.1805,48.3451,42951.0
2018-02-20 13:50:00,58.76,58.77,58.56,58.68,44357.0,48.3368,48.3451,48.1723,48.271,44357.0
2018-02-20 14:00:00,58.69,58.76,58.31,58.36,66766.0,48.2792,48.3368,47.9667,48.0078,66766.0
2018-02-20 14:10:00,58.34,58.36,58.02,58.22,83290.0,47.9913,48.0078,47.7281,47.8926,83290.0
2018-02-20 14:20:00,58.23,58.4,58.18,58.18,79323.0,47.9008,48.0407,47.8597,47.8597,79323.0
2018-02-20 14:30:00,58.18,58.31,58.1,58.15,47154.0,47.8597,47.9667,47.7939,47.835,47154.0
2018-02-20 14:40:00,58.15,58.15,57.98,57.99,45727.0,47.835,47.835,47.6952,47.7034,45727.0
2018-02-20 14:50:00,57.98,58.05,57.94,58.04,86459.0,47.6952,47.7528,47.6623,47.7445,86459.0
2018-02-20 15:00:00,58.05,58.14,57.92,57.96,89625.0,47.7528,47.8268,47.6458,47.6787,89625.0
2018-02-20 15:10:00,57.95,58.05,57.9,57.97,126302.0,47.6705,47.7528,47.6294,47.687,126302.0
2018-02-20 15:20:00,57.97,58.04,57.77,58.03,79302.0,47.687,47.7445,47.5224,47.7363,79302.0
2018-02-20 15:30:00,58.03,58.26,58.0,58.24,145201.0,47.7363,47.9255,47.7116,47.9091,145201.0
2018-02-20 15:40:00,58.24,58.29,57.97,58.27,179830.0,47.9091,47.9502,47.687,47.9337,179830.0
2018-02-20 15:50:00,58.28,58.28,58.08,58.08,237003.0,47.942,47.942,47.7775,47.7775,237003.0
2018-02-21 09:30:00,58.2,58.61,58.18,58.54,54835.0,47.8762,48.2134,47.8597,48.1559,54835.0
2018-02-21 09:40:00,58.5,58.82,58.26,58.77,68465.0,48.1229,48.3862,47.9255,48.3451,68465.0
2018-02-21 09:50:00,58.76,58.96,58.59,58.95,73414.0,48.3368,48.5014,48.197,48.4931,73414.0
2018-02-21 10:00:00,58.95,58.98,58.78,58.98,59703.0,48.4931,48.5178,48.3533,48.5178,59703.0
2018-02-21 10:10:00,58.98,59.11,58.92,59.02,76558.0,48.5178,48.6247,48.4684,48.5507,76558.0
2018-02-21 10:20:00,59.03,59.21,59.01,59.12,62484.0,48.5589,48.707,48.5425,48.633,62484.0
2018-02-21 10:30:00,59.14,59.54,59.1,59.48,83419.0,48.6494,48.9785,48.6165,48.9291,83419.0
2018-02-21 10:40:00,59.49,59.65,59.44,59.48,91037.0,48.9373,49.069,48.8962,48.9291,91037.0
2018-02-21 10:50:00,59.49,59.75,59.45,59.69,147170.0,48.9373,49.1512,48.9044,49.1019,147170.0
2018-02-21 11:00:00,59.71,59.82,59.61,59.73,80877.0,49.1183,49.2088,49.0361,49.1348,80877.0
2018-02-21 11:10:00,59.72,59.84,59.63,59.82,46251.0,49.1265,49.2253,49.0525,49.2088,46251.0
2018-02-21 11:20:00,59.83,59.88,59.69,59.88,48415.0,49.217,49.2582,49.1019,49.2582,48415.0
2018-02-21 11:30:00,59.87,59.87,59.45,59.48,61012.0,49.2499,49.2499,48.9044,48.9291,61012.0
2018-02-21 11:40:00,59.44,59.52,59.39,59.51,61491.0,48.8962,48.962,48.8551,48.9538,61491.0
2018-02-21 11:50:00,59.51,59.59,59.38,59.41,48253.0,48.9538,49.0196,48.8468,48.8715,48253.0
2018-02-21 12:00:00,59.42,59.45,59.16,59.21,45706.0,48.8798,48.9044,48.6659,48.707,45706.0
2018-02-21 12:10:00,59.22,59.41,59.18,59.39,56655.0,48.7152,48.8715,48.6823,48.8551,56655.0
2018-02-21 12:20:00,59.38,59.39,59.23,59.32,46055.0,48.8468,48.8551,48.7235,48.7975,46055.0
2018-02-21 12:30:00,59.32,59.36,59.2,59.21,69612.0,48.7975,48.8304,48.6988,48.707,69612.0
2018-02-21 12:40:00,59.21,59.25,59.04,59.16,44522.0,48.707,48.7399,48.5672,48.6659,44522.0
2018-02-21 12:50:00,59.18,59.4,59.18,59.37,34570.0,48.6823,48.8633,48.6823,48.8386,34570.0
2018-02-21 13:00:00,59.38,59.4,59.26,59.3,37667.0,48.8468,48.8633,48.7481,48.781,37667.0
2018-02-21 13:10:00,59.33,59.4,59.31,59.34,34321.0,48.8057,48.8633,48.7893,48.8139,34321.0
2018-02-21 13:20:00,59.33,59.45,59.33,59.42,33156.0,48.8057,48.9044,48.8057,48.8798,33156.0
2018-02-21 13:30:00,59.42,59.49,59.41,59.43,62765.0,48.8798,48.9373,48.8715,48.888,62765.0
2018-02-21 13:40:00,59.43,59.46,59.34,59.44,32814.0,48.888,48.9127,48.8139,48.8962,32814.0
2018-02-21 13:50:00,59.44,59.45,59.34,59.43,31178.0,48.8962,48.9044,48.8139,48.888,31178.0
2018-02-21 14:00:00,59.41,59.6,59.27,59.46,77812.0,48.8715,49.0278,48.7564,48.9127,77812.0
2018-02-21 14:10:00,59.48,59.56,59.44,59.52,40753.0,48.9291,48.9949,48.8962,48.962,40753.0
2018-02-21 14:20:00,59.52,59.57,59.33,59.33,44967.0,48.962,49.0031,48.8057,48.8057,44967.0
2018-02-21 14:30:00,59.35,59.4,59.23,59.32,41193.0,48.8222,48.8633,48.7235,48.7975,41193.0
2018-02-21 14:40:00,59.32,59.38,59.18,59.18,59100.0,48.7975,48.8468,48.6823,48.6823,59100.0
2018-02-21 14:50:00,59.17,59.33,59.07,59.19,54239.0,48.6741,48.8057,48.5918,48.6906,54239.0
2018-02-21 15:00:00,59.2,59.25,58.95,58.99,82461.0,48.6988,48.7399,48.4931,48.526,82461.0
2018-02-21 15:10:00,58.98,59.11,58.85,59.04,80525.0,48.5178,48.6247,48.4109,48.5672,80525.0
2018-02-21 15:20:00,59.04,59.09,58.87,59.09,67131.0,48.5672,48.6083,48.4273,48.6083,67131.0
2018-02-21 15:30:00,59.08,59.31,59.07,59.11,126101.0,48.6001,48.7893,48.5918,48.6247,126101.0
2018-02-21 15:40:00,59.11,59.21,58.84,58.87,223565.0,48.6247,48.707,48.4026,48.4273,223565.0
2018-02-21 15:50:00,58.88,58.88,58.52,58.54,300750.0,48.4355,48.4355,48.1394,48.1559,300750.0
2018-02-22 09:30:00,58.63,59.2,58.63,59.05,185197.0,48.2299,48.6988,48.2299,48.5754,185197.0
2018-02-22 09:40:00,59.05,59.18,58.77,58.88,160950.0,48.5754,48.6823,48.3451,48.4355,160950.0
2018-02-22 09:50:00,58.88,59.24,58.83,59.02,114312.0,48.4355,48.7317,48.3944,48.5507,114312.0
2018-02-22 10:00:00,59.04,59.43,59.03,59.41,47332.0,48.5672,48.888,48.5589,48.8715,47332.0
2018-02-22 10:10:00,59.4,59.45,59.15,59.17,50438.0,48.8633,48.9044,48.6576,48.6741,50438.0
2018-02-22 10:20:00,59.15,59.34,59.12,59.27,32154.0,48.6576,48.8139,48.633,48.7564,32154.0
2018-02-22 10:30:00,59.29,59.29,59.16,59.21,54792.0,48.7728,48.7728,48.6659,48.707,54792.0
2018-02-22 10:40:00,59.2,59.2,59.03,59.15,30554.0,48.6988,48.6988,48.5589,48.6576,30554.0
2018-02-22 10:50:00,59.17,59.23,59.05,59.12,37165.0,48.6741,48.7235,48.5754,48.633,37165.0
2018-02-22 11:00:00,59.13,59.35,59.13,59.32,50218.0,48.6412,48.8222,48.6412,48.7975,50218.0
2018-02-22 11:10:00,59.3,59.33,59.13,59.13,45996.0,48.781,48.8057,48.6412,48.6412,45996.0
2018-02-22 11:20:00,59.14,59.23,59.1,59.23,31511.0,48.6494,48.7235,48.6165,48.7235,31511.0
2018-02-22 11:30:00,59.22,59.28,59.15,59.28,37665.0,48.7152,48.7646,48.6576,48.7646,37665.0
2018-02-22 11:40:00,59.29,59.48,59.25,59.44,65825.0,48.7728,48.9291,48.7399,48.8962,65825.0
2018-02-22 11:50:00,59.44,59.52,59.37,59.46,45828.0,48.8962,48.962,48.8386,48.9127,45828.0
2018-02-22 12:00:00,59.47,59.51,59.23,59.27,37705.0,48.9209,48.9538,48.7235,48.7564,37705.0
2018-02-22 12:10:00,59.27,59.28,59.13,59.24,29414.0,48.7564,48.7646,48.6412,48.7317,29414.0
2018-02-22 12:20:00,59.26,59.34,59.21,59.23,55346.0,48.7481,48.8139,48.707,48.7235,55346.0
2018-02-22 12:30:00,59.23,59.25,59.03,59.13,59804.0,48.7235,48.7399,48.5589,48.6412,59804.0
2018-02-22 12:40:00,59.13,59.19,59.05,59.05,58427.0,48.6412,48.6906,48.5754,48.5754,58427.0
2018-02-22 12:50:00,59.05,59.21,58.94,59.12,55151.0,48.5754,48.707,48.4849,48.633,55151.0
2018-02-22 13:00:00,59.11,59.2,59.09,59.09,35578.0,48.6247,48.6988,48.6083,48.6083,35578.0
2018-02-22 13:10:00,59.08,59.08,58.86,58.9,26686.0,48.6001,48.6001,48.4191,48.452,26686.0
2018-02-22 13:20:00,58.91,59.07,58.9,59.05,32774.0,48.4602,48.5918,48.452,48.5754,32774.0
2018-02-22 13:30:00,59.04,59.09,58.95,59.03,78419.0,48.5672,48.6083,48.4931,48.5589,78419.0
2018-02-22 13:40:00,59.04,59.07,58.77,58.8,58260.0,48.5672,48.5918,48.3451,48.3697,58260.0
2018-02-22 13:50:00,58.79,59.01,58.77,58.96,35153.0,48.3615,48.5425,48.3451,48.5014,35153.0
2018-02-22 14:00:00,58.96,59.14,58.96,59.03,89734.0,48.5014,48.6494,48.5014,48.5589,89734.0
2018-02-22 14:10:00,59.03,59.1,58.99,59.1,37323.0,48.5589,48.6165,48.526,48.6165,37323.0
2018-02-22 14:20:00,59.1,59.21,59.07,59.18,45115.0,48.6165,48.707,48.5918,48.6823,45115.0
2018-02-22 14:30:00,59.17,59.2,59.05,59.08,49233.0,48.6741,48.6988,48.5754,48.6001,49233.0
2018-02-22 14:40:00,59.08,59.1,59.0,59.0,49465.0,48.6001,48.6165,48.5343,48.5343,49465.0
2018-02-22 14:50:00,58.99,59.01,58.66,58.7,55221.0,48.526,48.5425,48.2546,48.2875,55221.0
2018-02-22 15:00:00,58.68,58.78,58.65,58.68,86612.0,48.271,48.3533,48.2463,48.271,86612.0
2018-02-22 15:10:00,58.68,58.83,58.65,58.79,72091.0,48.271,48.3944,48.2463,48.3615,72091.0
2018-02-22 15:20:00,58.8,58.86,58.71,58.72,55766.0,48.3697,48.4191,48.2957,48.3039,55766.0
2018-02-22 15:30:00,58.72,58.73,58.6,58.73,87138.0,48.3039,48.3122,48.2052,48.3122,87138.0
2018-02-22 15:40:00,58.73,58.84,58.51,58.51,98844.0,48.3122,48.4026,48.1312,48.1312,98844.0
2018-02-22 15:50:00,58.51,58.75,58.51,58.59,192171.0,48.1312,48.3286,48.1312,48.197,192171.0
2018-02-23 09:30:00,59.12,59.33,58.88,59.28,67264.0,48.633,48.8057,48.4355,48.7646,67264.0
2018-02-23 09:40:00,59.32,59.38,58.93,58.93,74466.0,48.7975,48.8468,48.4767,48.4767,74466.0
2018-02-23 09:50:00,58.93,59.19,58.84,59.16,71117.0,48.4767,48.6906,48.4026,48.6659,71117.0
2018-02-23 10:00:00,59.16,59.16,59.02,59.11,42055.0,48.6659,48.6659,48.5507,48.6247,42055.0
2018-02-23 10:10:00,59.11,59.14,58.59,58.62,60186.0,48.6247,48.6494,48.197,48.2217,60186.0
2018-02-23 10:20:00,58.62,58.68,58.32,58.35,69867.0,48.2217,48.271,47.9749,47.9996,69867.0
2018-02-23 10:30:00,58.37,58.39,58.14,58.39,63337.0,48.016,48.0325,47.8268,48.0325,63337.0
2018-02-23 10:40:00,58.41,58.63,58.4,58.52,50182.0,48.0489,48.2299,48.0407,48.1394,50182.0
2018-02-23 10:50:00,58.51,58.59,58.37,58.45,45467.0,48.1312,48.197,48.016,48.0818,45467.0
2018-02-23 11:00:00,58.45,58.73,58.45,58.69,26519.0,48.0818,48.3122,48.0818,48.2792,26519.0
2018-02-23 11:10:00,58.68,58.79,58.58,58.65,37093.0,48.271,48.3615,48.1888,48.2463,37093.0
2018-02-23 11:20:00,58.65,58.81,58.65,58.8,33631.0,48.2463,48.378,48.2463,48.3697,33631.0
2018-02-23 11:30:00,58.8,58.95,58.75,58.94,36639.0,48.3697,48.4931,48.3286,48.4849,36639.0
2018-02-23 11:40:00,58.94,58.95,58.85,58.89,25753.0,48.4849,48.4931,48.4109,48.4438,25753.0
2018-02-23 11:50:00,58.91,59.13,58.91,59.04,29349.0,48.4602,48.6412,48.4602,48.5672,29349.0
2018-02-23 12:00:00,59.05,59.19,58.99,59.15,33911.0,48.5754,48.6906,48.526,48.6576,33911.0
2018-02-23 12:10:00,59.15,59.19,58.95,59.13,50883.0,48.6576,48.6906,48.4931,48.6412,50883.0
2018-02-23 12:20:00,59.14,59.14,58.95,58.95,58456.0,48.6494,48.6494,48.4931,48.4931,58456.0
2018-02-23 12:30:00,58.95,59.02,58.88,59.02,25963.0,48.4931,48.5507,48.4355,48.5507,25963.0
2018-02-23 12:40:00,59.03,59.05,58.95,59.02,25000.0,48.5589,48.5754,48.4931,48.5507,25000.0
2018-02-23 12:50:00,59.02,59.11,59.01,59.06,34713.0,48.5507,48.6247,48.5425,48.5836,34713.0
2018-02-23 13:00:00,59.08,59.11,59.01,59.08,88329.0,48.6001,48.6247,48.5425,48.6001,88329.0
2018-02-23 13:10:00,59.09,59.14,59.01,59.11,37772.0,48.6083,48.6494,48.5425,48.6247,37772.0
2018-02-23 13:20:00,59.11,59.23,59.09,59.21,52533.0,48.6247,48.7235,48.6083,48.707,52533.0
2018-02-23 13:30:00,59.21,59.28,59.19,59.26,67606.0,48.707,48.7646,48.6906,48.7481,67606.0
2018-02-23 13:40:00,59.26,59.28,59.19,59.26,39768.0,48.7481,48.7646,48.6906,48.7481,39768.0
2018-02-23 13:50:00,59.27,59.28,59.06,59.15,36416.0,48.7564,48.7646,48.5836,48.6576,36416.0
2018-02-23 14:00:00,59.17,59.19,58.97,59.0,76418.0,48.6741,48.6906,48.5096,48.5343,76418.0
2018-02-23 14:10:00,59.0,59.01,58.78,58.79,78229.0,48.5343,48.5425,48.3533,48.3615,78229.0
2018-02-23 14:20:00,58.79,58.93,58.76,58.85,72770.0,48.3615,48.4767,48.3368,48.4109,72770.0
2018-02-23 14:30:00,58.85,58.99,58.85,58.95,95467.0,48.4109,48.526,48.4109,48.4931,95467.0
2018-02-23 14:40:00,58.94,59.15,58.92,59.14,121603.0,48.4849,48.6576,48.4684,48.6494,121603.0
2018-02-23 14:50:00,59.15,59.29,59.14,59.19,105022.0,48.6576,48.7728,48.6494,48.6906,105022.0
2018-02-23 15:00:00,59.2,59.25,59.16,59.19,122495.0,48.6988,48.7399,48.6659,48.6906,122495.0
2018-02-23 15:10:00,59.19,59.29,59.07,59.27,112558.0,48.6906,48.7728,48.5918,48.7564,112558.0
2018-02-23 15:20:00,59.26,59.33,59.18,59.19,110150.0,48.7481,48.8057,48.6823,48.6906,110150.0
2018-02-23 15:30:00,59.2,59.36,59.17,59.31,144511.0,48.6988,48.8304,48.6741,48.7893,144511.0
2018-02-23 15:40:00,59.32,59.41,59.32,59.4,149790.0,48.7975,48.8715,48.7975,48.8633,149790.0
2018-02-23 15:50:00,59.39,59.63,59.39,59.62,258581.0,48.8551,49.0525,48.8551,49.0443,258581.0
2018-02-26 09:30:00,60.0,60.27,59.72,60.16,132692.0,49.3569,49.579,49.1265,49.4885,132692.0
2018-02-26 09:40:00,60.16,60.34,60.03,60.25,84113.0,49.4885,49.6366,49.3815,49.5625,84113.0
2018-02-26 09:50:00,60.25,60.26,60.12,60.22,107520.0,49.5625,49.5708,49.4556,49.5378,107520.0
2018-02-26 10:00:00,60.22,60.36,59.95,60.02,290130.0,49.5378,49.653,49.3157,49.3733,290130.0
2018-02-26 10:10:00,60.02,60.16,59.81,59.92,108305.0,49.3733,49.4885,49.2006,49.2911,108305.0
2018-02-26 10:20:00,59.9,59.92,59.53,59.53,86000.0,49.2746,49.2911,48.9702,48.9702,86000.0
2018-02-26 10:30:00,59.53,59.99,59.5,59.99,61712.0,48.9702,49.3486,48.9456,49.3486,61712.0
2018-02-26 10:40:00,59.98,60.1,59.96,60.05,41019.0,49.3404,49.4391,49.324,49.398,41019.0
2018-02-26 10:50:00,60.05,60.19,60.05,60.16,68997.0,49.398,49.5132,49.398,49.4885,68997.0
2018-02-26 11:00:00,60.15,60.27,60.1,60.24,66836.0,49.4803,49.579,49.4391,49.5543,66836.0
2018-02-26 11:10:00,60.23,60.26,60.16,60.17,56446.0,49.5461,49.5708,49.4885,49.4967,56446.0
2018-02-26 11:20:00,60.18,60.25,60.14,60.19,39015.0,49.5049,49.5625,49.472,49.5132,39015.0
2018-02-26 11:30:00,60.2,60.21,60.06,60.15,50996.0,49.5214,49.5296,49.4062,49.4803,50996.0
2018-02-26 11:40:00,60.15,60.18,60.1,60.14,45522.0,49.4803,49.5049,49.4391,49.472,45522.0
2018-02-26 11:50:00,60.13,60.2,60.12,60.19,32094.0,49.4638,49.5214,49.4556,49.5132,32094.0
2018-02-26 12:00:00,60.17,60.17,60.06,60.13,39273.0,49.4967,49.4967,49.4062,49.4638,39273.0
2018-02-26 12:10:00,60.14,60.25,60.1,60.25,35975.0,49.472,49.5625,49.4391,49.5625,35975.0
2018-02-26 12:20:00,60.25,60.27,60.21,60.23,37381.0,49.5625,49.579,49.5296,49.5461,37381.0
2018-02-26 12:30:00,60.23,60.27,60.15,60.24,32863.0,49.5461,49.579,49.4803,49.5543,32863.0
2018-02-26 12:40:00,60.23,60.25,60.18,60.24,29115.0,49.5461,49.5625,49.5049,49.5543,29115.0
2018-02-26 12:50:00,60.25,60.26,60.19,60.23,29590.0,49.5625,49.5708,49.5132,49.5461,29590.0
2018-02-26 13:00:00,60.24,60.29,60.2,60.21,38756.0,49.5543,49.5954,49.5214,49.5296,38756.0
2018-02-26 13:10:00,60.2,60.23,60.18,60.2,31138.0,49.5214,49.5461,49.5049,49.5214,31138.0
2018-02-26 13:20:00,60.2,60.28,60.2,60.27,65308.0,49.5214,49.5872,49.5214,49.579,65308.0
2018-02-26 13:30:00,60.26,60.26,60.16,60.16,29227.0,49.5708,49.5708,49.4885,49.4885,29227.0
2018-02-26 13:40:00,60.17,60.26,60.16,60.21,48360.0,49.4967,49.5708,49.4885,49.5296,48360.0
2018-02-26 13:50:00,60.21,60.45,60.2,60.45,61046.0,49.5296,49.727,49.5214,49.727,61046.0
2018-02-26 14:00:00,60.46,60.55,60.36,60.54,114385.0,49.7353,49.8093,49.653,49.8011,114385.0
2018-02-26 14:10:00,60.55,60.6,60.41,60.45,79122.0,49.8093,49.8504,49.6941,49.727,79122.0
2018-02-26 14:20:00,60.45,60.53,60.4,60.41,54043.0,49.727,49.7929,49.6859,49.6941,54043.0
2018-02-26 14:30:00,60.4,60.53,60.4,60.51,102429.0,49.6859,49.7929,49.6859,49.7764,102429.0
2018-02-26 14:40:00,60.51,60.51,60.31,60.33,42061.0,49.7764,49.7764,49.6119,49.6283,42061.0
2018-02-26 14:50:00,60.33,60.41,60.29,60.41,31819.0,49.6283,49.6941,49.5954,49.6941,31819.0
2018-02-26 15:00:00,60.41,60.44,60.32,60.41,60622.0,49.6941,49.7188,49.6201,49.6941,60622.0
2018-02-26 15:10:00,60.41,60.45,60.34,60.41,68168.0,49.6941,49.727,49.6366,49.6941,68168.0
2018-02-26 15:20:00,60.41,60.45,60.37,60.4,69680.0,49.6941,49.727,49.6612,49.6859,69680.0
2018-02-26 15:30:00,60.41,60.43,60.3,60.4,414919.0,49.6941,49.7106,49.6037,49.6859,414919.0
2018-02-26 15:40:00,60.4,60.53,60.38,60.46,398822.0,49.6859,49.7929,49.6695,49.7353,398822.0
2018-02-26 15:50:00,60.48,60.63,60.38,60.4,384224.0,49.7517,49.8751,49.6695,49.6859,384224.0
2018-02-27 09:30:00,60.05,60.99,60.0,60.95,91457.0,49.398,50.1713,49.3569,50.1384,91457.0
2018-02-27 09:40:00,60.95,60.97,60.67,60.77,47219.0,50.1384,50.1548,49.908,49.9903,47219.0
2018-02-27 09:50:00,60.77,60.81,60.45,60.47,85204.0,49.9903,50.0232,49.727,49.7435,85204.0
2018-02-27 10:00:00,60.48,60.85,60.47,60.79,80699.0,49.7517,50.0561,49.7435,50.0067,80699.0
2018-02-27 10:10:00,60.79,60.87,60.66,60.78,57074.0,50.0067,50.0725,49.8998,49.9985,57074.0
2018-02-27 10:20:00,60.78,60.85,60.68,60.69,50367.0,49.9985,50.0561,49.9162,49.9245,50367.0
2018-02-27 10:30:00,60.71,60.76,60.55,60.6,57625.0,49.9409,49.9821,49.8093,49.8504,57625.0
2018-02-27 10:40:00,60.59,60.62,60.17,60.18,58805.0,49.8422,49.8669,49.4967,49.5049,58805.0
2018-02-27 10:50:00,60.17,60.34,60.03,60.34,56024.0,49.4967,49.6366,49.3815,49.6366,56024.0
2018-02-27 11:00:00,60.34,60.55,60.27,60.54,38927.0,49.6366,49.8093,49.579,49.8011,38927.0
2018-02-27 11:10:00,60.57,60.64,60.44,60.48,43371.0,49.8258,49.8833,49.7188,49.7517,43371.0
2018-02-27 11:20:00,60.47,60.5,60.38,60.39,22400.0,49.7435,49.7682,49.6695,49.6777,22400.0
2018-02-27 11:30:00,60.39,60.57,60.33,60.39,37457.0,49.6777,49.8258,49.6283,49.6777,37457.0
2018-02-27 11:40:00,60.4,60.55,60.33,60.55,25459.0,49.6859,49.8093,49.6283,49.8093,25459.0
2018-02-27 11:50:00,60.55,60.55,60.37,60.39,37492.0,49.8093,49.8093,49.6612,49.6777,37492.0
2018-02-27 12:00:00,60.41,60.56,60.41,60.55,30757.0,49.6941,49.8175,49.6941,49.8093,30757.0
2018-02-27 12:10:00,60.55,60.58,60.47,60.57,51724.0,49.8093,49.834,49.7435,49.8258,51724.0
2018-02-27 12:20:00,60.55,60.65,60.4,60.65,95629.0,49.8093,49.8916,49.6859,49.8916,95629.0
2018-02-27 12:30:00,60.62,60.69,60.55,60.64,29050.0,49.8669,49.9245,49.8093,49.8833,29050.0
2018-02-27 12:40:00,60.62,60.71,60.56,60.71,28140.0,49.8669,49.9409,49.8175,49.9409,28140.0
2018-02-27 12:50:00,60.72,60.98,60.71,60.96,62613.0,49.9492,50.163,49.9409,50.1466,62613.0
2018-02-27 13:00:00,60.95,60.95,60.77,60.84,35877.0,50.1384,50.1384,49.9903,50.0479,35877.0
2018-02-27 13:10:00,60.84,60.86,60.66,60.75,20592.0,50.0479,50.0643,49.8998,49.9738,20592.0
2018-02-27 13:20:00,60.77,60.97,60.77,60.84,49154.0,49.9903,50.1548,49.9903,50.0479,49154.0
2018-02-27 13:30:00,60.84,60.85,60.69,60.72,50697.0,50.0479,50.0561,49.9245,49.9492,50697.0
2018-02-27 13:40:00,60.7,60.76,60.65,60.67,30502.0,49.9327,49.9821,49.8916,49.908,30502.0
2018-02-27 13:50:00,60.67,60.68,60.58,60.58,32951.0,49.908,49.9162,49.834,49.834,32951.0
2018-02-27 14:00:00,60.59,60.63,60.43,60.61,68744.0,49.8422,49.8751,49.7106,49.8587,68744.0
2018-02-27 14:10:00,60.59,60.67,60.5,60.61,73728.0,49.8422,49.908,49.7682,49.8587,73728.0
2018-02-27 14:20:00,60.58,60.88,60.56,60.72,78112.0,49.834,50.0808,49.8175,49.9492,78112.0
2018-02-27 14:30:00,60.71,60.81,60.68,60.71,48275.0,49.9409,50.0232,49.9162,49.9409,48275.0
2018-02-27 14:40:00,60.7,60.75,60.44,60.49,45212.0,49.9327,49.9738,49.7188,49.76,45212.0
2018-02-27 14:50:00,60.49,60.7,60.49,60.55,49370.0,49.76,49.9327,49.76,49.8093,49370.0
2018-02-27 15:00:00,60.55,60.63,60.44,60.44,62213.0,49.8093,49.8751,49.7188,49.7188,62213.0
2018-02-27 15:10:00,60.45,60.59,60.44,60.55,69587.0,49.727,49.8422,49.7188,49.8093,69587.0
2018-02-27 15:20:00,60.56,60.61,60.5,60.59,58163.0,49.8175,49.8587,49.7682,49.8422,58163.0
2018-02-27 15:30:00,60.6,60.67,60.54,60.66,76267.0,49.8504,49.908,49.8011,49.8998,76267.0
2018-02-27 15:40:00,60.65,60.77,60.56,60.76,85615.0,49.8916,49.9903,49.8175,49.9821,85615.0
2018-02-27 15:50:00,60.75,60.75,60.4,60.41,151285.0,49.9738,49.9738,49.6859,49.6941,151285.0
2018-02-28 09:30:00,60.54,60.79,60.03,60.75,48498.0,49.8011,50.0067,49.3815,49.9738,48498.0
2018-02-28 09:40:00,60.75,60.86,60.61,60.64,295129.0,49.9738,50.0643,49.8587,49.8833,295129.0
2018-02-28 09:50:00,60.66,61.04,60.55,60.98,291827.0,49.8998,50.2124,49.8093,50.163,291827.0
2018-02-28 10:00:00,60.99,61.3,60.96,61.2,413940.0,50.1713,50.4263,50.1466,50.344,413940.0
2018-02-28 10:10:00,61.18,61.3,61.08,61.3,59537.0,50.3276,50.4263,50.2453,50.4263,59537.0
2018-02-28 10:20:00,61.31,61.4,61.23,61.37,53960.0,50.4345,50.5085,50.3687,50.4839,53960.0
2018-02-28 10:30:00,61.37,61.42,61.2,61.27,51239.0,50.4839,50.525,50.344,50.4016,51239.0
2018-02-28 10:40:00,61.27,61.3,61.21,61.23,49958.0,50.4016,50.4263,50.3522,50.3687,49958.0
2018-02-28 10:50:00,61.24,61.28,60.93,61.14,32269.0,50.3769,50.4098,50.1219,50.2947,32269.0
2018-02-28 11:00:00,61.14,61.21,61.04,61.04,78861.0,50.2947,50.3522,50.2124,50.2124,78861.0
2018-02-28 11:10:00,61.04,61.17,60.91,61.06,110386.0,50.2124,50.3193,50.1054,50.2288,110386.0
2018-02-28 11:20:00,61.05,61.1,61.01,61.03,112496.0,50.2206,50.2617,50.1877,50.2042,112496.0
2018-02-28 11:30:00,61.03,61.08,60.95,60.97,37417.0,50.2042,50.2453,50.1384,50.1548,37417.0
2018-02-28 11:40:00,60.96,61.05,60.91,60.99,31523.0,50.1466,50.2206,50.1054,50.1713,31523.0
2018-02-28 11:50:00,61.02,61.25,60.98,61.25,631753.0,50.1959,50.3851,50.163,50.3851,631753.0
2018-02-28 12:00:00,61.25,61.38,61.15,61.38,48240.0,50.3851,50.4921,50.3029,50.4921,48240.0
2018-02-28 12:10:00,61.4,61.42,61.25,61.35,69832.0,50.5085,50.525,50.3851,50.4674,69832.0
2018-02-28 12:20:00,61.34,61.36,61.27,61.29,81323.0,50.4592,50.4756,50.4016,50.418,81323.0
2018-02-28 12:30:00,61.26,61.35,61.09,61.33,52844.0,50.3934,50.4674,50.2535,50.4509,52844.0
2018-02-28 12:40:00,61.32,61.5,61.3,61.5,47022.0,50.4427,50.5908,50.4263,50.5908,47022.0
2018-02-28 12:50:00,61.48,61.52,61.44,61.5,65825.0,50.5743,50.6072,50.5414,50.5908,65825.0
2018-02-28 13:00:00,61.49,61.49,61.3,61.38,29875.0,50.5826,50.5826,50.4263,50.4921,29875.0
2018-02-28 13:10:00,61.39,61.54,61.39,61.5,51330.0,50.5003,50.6237,50.5003,50.5908,51330.0
2018-02-28 13:20:00,61.5,61.51,61.27,61.32,58961.0,50.5908,50.599,50.4016,50.4427,58961.0
2018-02-28 13:30:00,61.36,61.43,61.34,61.41,32621.0,50.4756,50.5332,50.4592,50.5168,32621.0
2018-02-28 13:40:00,61.4,61.42,61.37,61.4,60742.0,50.5085,50.525,50.4839,50.5085,60742.0
2018-02-28 13:50:00,61.4,61.51,61.38,61.44,62877.0,50.5085,50.599,50.4921,50.5414,62877.0
2018-02-28 14:00:00,61.46,61.55,61.4,61.5,114503.0,50.5579,50.6319,50.5085,50.5908,114503.0
2018-02-28 14:10:00,61.5,61.55,61.45,61.48,34379.0,50.5908,50.6319,50.5497,50.5743,34379.0
2018-02-28 14:20:00,61.49,61.52,61.4,61.4,48591.0,50.5826,50.6072,50.5085,50.5085,48591.0
2018-02-28 14:30:00,61.39,61.42,61.29,61.3,99630.0,50.5003,50.525,50.418,50.4263,99630.0
2018-02-28 14:40:00,61.3,61.45,61.3,61.31,51259.0,50.4263,50.5497,50.4263,50.4345,51259.0
2018-02-28 14:50:00,61.28,61.29,61.02,61.05,40603.0,50.4098,50.418,50.1959,50.2206,40603.0
2018-02-28 15:00:00,61.06,61.1,60.92,61.02,130305.0,50.2288,50.2617,50.1137,50.1959,130305.0
2018-02-28 15:10:00,61.03,61.06,60.92,61.0,64276.0,50.2042,50.2288,50.1137,50.1795,64276.0
2018-02-28 15:20:00,60.99,61.05,60.94,60.96,73007.0,50.1713,50.2206,50.1301,50.1466,73007.0
2018-02-28 15:30:00,60.95,61.06,60.85,61.06,49840.0,50.1384,50.2288,50.0561,50.2288,49840.0
2018-02-28 15:40:00,61.05,61.06,60.74,60.76,91138.0,50.2206,50.2288,49.9656,49.9821,91138.0
2018-02-28 15:50:00,60.85,60.86,60.53,60.53,376649.0,50.0561,50.0643,49.7929,49.7929,376649.0
2018-03-01 09:30:00,60.63,60.83,60.04,60.63,58885.0,49.8751,50.0396,49.3898,49.8751,58885.0
2018-03-01 09:40:00,60.63,60.63,60.28,60.33,25959.0,49.8751,49.8751,49.5872,49.6283,25959.0
2018-03-01 09:50:00,60.37,60.46,60.17,60.3,46301.0,49.6612,49.7353,49.4967,49.6037,46301.0
2018-03-01 10:00:00,60.29,60.8,60.24,60.66,95669.0,49.5954,50.015,49.5543,49.8998,95669.0
2018-03-01 10:10:00,60.62,60.8,60.48,60.71,64303.0,49.8669,50.015,49.7517,49.9409,64303.0
2018-03-01 10:20:00,60.78,60.83,60.49,60.81,34820.0,49.9985,50.0396,49.76,50.0232,34820.0
2018-03-01 10:30:00,60.82,61.21,60.78,61.06,66370.0,50.0314,50.3522,49.9985,50.2288,66370.0
2018-03-01 10:40:00,61.06,61.4,61.06,61.17,72158.0,50.2288,50.5085,50.2288,50.3193,72158.0
2018-03-01 10:50:00,61.15,61.38,61.1,61.14,30983.0,50.3029,50.4921,50.2617,50.2947,30983.0
2018-03-01 11:00:00,61.13,61.35,61.04,61.28,30234.0,50.2864,50.4674,50.2124,50.4098,30234.0
2018-03-01 11:10:00,61.27,61.48,61.11,61.48,31576.0,50.4016,50.5743,50.27,50.5743,31576.0
2018-03-01 11:20:00,61.49,61.51,61.15,61.16,24341.0,50.5826,50.599,50.3029,50.3111,24341.0
2018-03-01 11:30:00,61.16,61.29,61.14,61.19,15158.0,50.3111,50.418,50.2947,50.3358,15158.0
2018-03-01 11:40:00,61.16,61.49,61.13,61.44,28014.0,50.3111,50.5826,50.2864,50.5414,28014.0
2018-03-01 11:50:00,61.46,61.57,61.44,61.44,49761.0,50.5579,50.6484,50.5414,50.5414,49761.0
2018-03-01 12:00:00,61.45,61.48,61.3,61.34,32483.0,50.5497,50.5743,50.4263,50.4592,32483.0
2018-03-01 12:10:00,61.36,61.45,61.27,61.29,20751.0,50.4756,50.5497,50.4016,50.418,20751.0
2018-03-01 12:20:00,61.25,61.27,61.15,61.24,33160.0,50.3851,50.4016,50.3029,50.3769,33160.0
2018-03-01 12:30:00,61.21,61.21,61.01,61.11,19251.0,50.3522,50.3522,50.1877,50.27,19251.0
2018-03-01 12:40:00,61.12,61.29,61.05,61.28,39175.0,50.2782,50.418,50.2206,50.4098,39175.0
2018-03-01 12:50:00,61.29,61.3,61.11,61.13,18366.0,50.418,50.4263,50.27,50.2864,18366.0
2018-03-01 13:00:00,61.11,61.11,60.69,60.71,47712.0,50.27,50.27,49.9245,49.9409,47712.0
2018-03-01 13:10:00,60.7,60.81,60.63,60.76,21976.0,49.9327,50.0232,49.8751,49.9821,21976.0
2018-03-01 13:20:00,60.75,60.93,60.67,60.85,31544.0,49.9738,50.1219,49.908,50.0561,31544.0
2018-03-01 13:30:00,60.83,60.93,60.74,60.79,31135.0,50.0396,50.1219,49.9656,50.0067,31135.0
2018-03-01 13:40:00,60.79,60.81,60.5,60.57,96022.0,50.0067,50.0232,49.7682,49.8258,96022.0
2018-03-01 13:50:00,60.58,60.61,60.44,60.44,49717.0,49.834,49.8587,49.7188,49.7188,49717.0
2018-03-01 14:00:00,60.45,60.5,60.19,60.31,72078.0,49.727,49.7682,49.5132,49.6119,72078.0
2018-03-01 14:10:00,60.32,60.37,59.91,60.14,70515.0,49.6201,49.6612,49.2828,49.472,70515.0
2018-03-01 14:20:00,60.14,60.38,60.05,60.38,63006.0,49.472,49.6695,49.398,49.6695,63006.0
2018-03-01 14:30:00,60.36,60.43,60.19,60.27,52311.0,49.653,49.7106,49.5132,49.579,52311.0
2018-03-01 14:40:00,60.27,60.53,60.25,60.38,57952.0,49.579,49.7929,49.5625,49.6695,57952.0
2018-03-01 14:50:00,60.4,60.51,60.35,60.48,18807.0,49.6859,49.7764,49.6448,49.7517,18807.0
2018-03-01 15:00:00,60.47,60.67,60.3,60.66,30318.0,49.7435,49.908,49.6037,49.8998,30318.0
2018-03-01 15:10:00,60.64,60.93,60.57,60.93,35222.0,49.8833,50.1219,49.8258,50.1219,35222.0
2018-03-01 15:20:00,60.98,61.05,60.82,60.93,52781.0,50.163,50.2206,50.0314,50.1219,52781.0
2018-03-01 15:30:00,60.91,60.99,60.54,60.54,56766.0,50.1054,50.1713,49.8011,49.8011,56766.0
2018-03-01 15:40:00,60.52,60.74,60.46,60.66,92992.0,49.7846,49.9656,49.7353,49.8998,92992.0
2018-03-01 15:50:00,60.68,60.79,60.43,60.6,252129.0,49.9162,50.0067,49.7106,49.8504,252129.0
2018-03-02 09:30:00,60.37,60.49,59.96,60.27,113673.0,49.6612,49.76,49.324,49.579,113673.0
2018-03-02 09:40:00,60.26,60.39,59.96,60.03,93029.0,49.5708,49.6777,49.324,49.3815,93029.0
2018-03-02 09:50:00,60.02,60.05,59.76,59.79,57180.0,49.3733,49.398,49.1594,49.1841,57180.0
2018-03-02 10:00:00,59.81,59.89,59.51,59.76,54361.0,49.2006,49.2664,48.9538,49.1594,54361.0
2018-03-02 10:10:00,59.74,59.79,59.6,59.61,26546.0,49.143,49.1841,49.0278,49.0361,26546.0
2018-03-02 10:20:00,59.61,59.7,59.54,59.64,18965.0,49.0361,49.1101,48.9785,49.0607,18965.0
2018-03-02 10:30:00,59.64,59.87,59.6,59.84,42790.0,49.0607,49.2499,49.0278,49.2253,42790.0
2018-03-02 10:40:00,59.85,60.0,59.75,59.77,61751.0,49.2335,49.3569,49.1512,49.1677,61751.0
2018-03-02 10:50:00,59.81,59.85,59.7,59.71,50393.0,49.2006,49.2335,49.1101,49.1183,50393.0
2018-03-02 11:00:00,59.69,59.74,59.63,59.67,33122.0,49.1019,49.143,49.0525,49.0854,33122.0
2018-03-02 11:10:00,59.65,59.75,59.57,59.64,35174.0,49.069,49.1512,49.0031,49.0607,35174.0
2018-03-02 11:20:00,59.66,59.99,59.65,59.97,48180.0,49.0772,49.3486,49.069,49.3322,48180.0
2018-03-02 11:30:00,59.98,60.01,59.75,59.81,52949.0,49.3404,49.3651,49.1512,49.2006,52949.0
2018-03-02 11:40:00,59.83,60.08,59.83,60.04,31930.0,49.217,49.4227,49.217,49.3898,31930.0
2018-03-02 11:50:00,60.04,60.1,59.98,60.1,33282.0,49.3898,49.4391,49.3404,49.4391,33282.0
2018-03-02 12:00:00,60.09,60.18,59.95,59.98,65029.0,49.4309,49.5049,49.3157,49.3404,65029.0
2018-03-02 12:10:00,59.99,60.01,59.74,59.81,51777.0,49.3486,49.3651,49.143,49.2006,51777.0
2018-03-02 12:20:00,59.81,60.07,59.8,60.05,35899.0,49.2006,49.4145,49.1923,49.398,35899.0
2018-03-02 12:30:00,60.09,60.12,59.95,60.0,47046.0,49.4309,49.4556,49.3157,49.3569,47046.0
2018-03-02 12:40:00,60.0,60.09,59.97,60.05,48967.0,49.3569,49.4309,49.3322,49.398,48967.0
2018-03-02 12:50:00,60.06,60.25,60.06,60.19,31763.0,49.4062,49.5625,49.4062,49.5132,31763.0
2018-03-02 13:00:00,60.18,60.21,60.04,60.05,35634.0,49.5049,49.5296,49.3898,49.398,35634.0
2018-03-02 13:10:00,60.05,60.06,59.86,59.97,31045.0,49.398,49.4062,49.2417,49.3322,31045.0
2018-03-02 13:20:00,59.99,60.01,59.88,59.91,17769.0,49.3486,49.3651,49.2582,49.2828,17769.0
2018-03-02 13:30:00,59.89,60.01,59.79,59.83,31272.0,49.2664,49.3651,49.1841,49.217,31272.0
2018-03-02 13:40:00,59.85,60.02,59.8,60.02,35715.0,49.2335,49.3733,49.1923,49.3733,35715.0
2018-03-02 13:50:00,60.03,60.04,59.85,59.88,52631.0,49.3815,49.3898,49.2335,49.2582,52631.0
2018-03-02 14:00:00,59.88,59.98,59.85,59.94,50882.0,49.2582,49.3404,49.2335,49.3075,50882.0
2018-03-02 14:10:00,59.95,60.09,59.92,60.03,36980.0,49.3157,49.4309,49.2911,49.3815,36980.0
2018-03-02 14:20:00,60.03,60.07,59.96,60.05,26998.0,49.3815,49.4145,49.324,49.398,26998.0
2018-03-02 14:30:00,60.05,60.24,60.04,60.24,28933.0,49.398,49.5543,49.3898,49.5543,28933.0
2018-03-02 14:40:00,60.24,60.25,60.13,60.24,24374.0,49.5543,49.5625,49.4638,49.5543,24374.0
2018-03-02 14:50:00,60.22,60.32,60.15,60.15,31424.0,49.5378,49.6201,49.4803,49.4803,31424.0
2018-03-02 15:00:00,60.15,60.16,60.02,60.16,34632.0,49.4803,49.4885,49.3733,49.4885,34632.0
2018-03-02 15:10:00,60.18,60.32,60.1,60.32,37499.0,49.5049,49.6201,49.4391,49.6201,37499.0
2018-03-02 15:20:00,60.33,60.46,60.3,60.44,40060.0,49.6283,49.7353,49.6037,49.7188,40060.0
2018-03-02 15:30:00,60.43,60.71,60.41,60.68,67060.0,49.7106,49.9409,49.6941,49.9162,67060.0
2018-03-02 15:40:00,60.7,60.76,60.61,60.69,81757.0,49.9327,49.9821,49.8587,49.9245,81757.0
2018-03-02 15:50:00,60.67,60.9,60.57,60.77,242371.0,49.908,50.0972,49.8258,49.9903,242371.0
2018-03-05 09:30:00,60.36,60.97,60.11,60.87,68484.0,49.653,50.1548,49.4474,50.0725,68484.0
2018-03-05 09:40:00,60.87,61.18,60.76,61.06,58965.0,50.0725,50.3276,49.9821,50.2288,58965.0
2018-03-05 09:50:00,61.05,61.36,60.83,61.15,57032.0,50.2206,50.4756,50.0396,50.3029,57032.0
2018-03-05 10:00:00,61.16,61.34,61.05,61.24,43425.0,50.3111,50.4592,50.2206,50.3769,43425.0
2018-03-05 10:10:00,61.21,61.29,61.11,61.28,44374.0,50.3522,50.418,50.27,50.4098,44374.0
2018-03-05 10:20:00,61.28,61.35,61.22,61.3,30459.0,50.4098,50.4674,50.3605,50.4263,30459.0
2018-03-05 10:30:00,61.3,61.51,61.3,61.48,40740.0,50.4263,50.599,50.4263,50.5743,40740.0
2018-03-05 10:40:00,61.49,61.7,61.43,61.44,112905.0,50.5826,50.7553,50.5332,50.5414,112905.0
2018-03-05 10:50:00,61.46,61.75,61.46,61.75,75829.0,50.5579,50.7964,50.5579,50.7964,75829.0
2018-03-05 11:00:00,61.74,61.83,61.58,61.7,48657.0,50.7882,50.8623,50.6566,50.7553,48657.0
2018-03-05 11:10:00,61.71,61.78,61.65,61.69,42668.0,50.7635,50.8211,50.7142,50.7471,42668.0
2018-03-05 11:20:00,61.68,61.8,61.63,61.63,72036.0,50.7389,50.8376,50.6977,50.6977,72036.0
2018-03-05 11:30:00,61.62,61.72,61.6,61.68,38549.0,50.6895,50.7718,50.6731,50.7389,38549.0
2018-03-05 11:40:00,61.7,61.78,61.62,61.62,48745.0,50.7553,50.8211,50.6895,50.6895,48745.0
2018-03-05 11:50:00,61.64,61.76,61.64,61.72,31649.0,50.706,50.8047,50.706,50.7718,31649.0
2018-03-05 12:00:00,61.73,61.83,61.64,61.68,33915.0,50.78,50.8623,50.706,50.7389,33915.0
2018-03-05 12:10:00,61.7,61.72,61.55,61.56,17881.0,50.7553,50.7718,50.6319,50.6401,17881.0
2018-03-05 12:20:00,61.54,61.58,61.44,61.58,15921.0,50.6237,50.6566,50.5414,50.6566,15921.0
2018-03-05 12:30:00,61.62,61.67,61.55,61.62,15878.0,50.6895,50.7306,50.6319,50.6895,15878.0
2018-03-05 12:40:00,61.64,61.75,61.58,61.73,14792.0,50.706,50.7964,50.6566,50.78,14792.0
2018-03-05 12:50:00,61.72,61.93,61.7,61.93,19261.0,50.7718,50.9445,50.7553,50.9445,19261.0
2018-03-05 13:00:00,61.94,62.11,61.92,62.04,58962.0,50.9527,51.0926,50.9363,51.035,58962.0
2018-03-05 13:10:00,62.02,62.07,61.91,61.92,18422.0,51.0186,51.0597,50.9281,50.9363,18422.0
2018-03-05 13:20:00,61.94,61.98,61.79,61.81,26235.0,50.9527,50.9856,50.8294,50.8458,26235.0
2018-03-05 13:30:00,61.82,61.85,61.73,61.84,19193.0,50.854,50.8787,50.78,50.8705,19193.0
2018-03-05 13:40:00,61.86,61.97,61.85,61.93,32001.0,50.8869,50.9774,50.8787,50.9445,32001.0
2018-03-05 13:50:00,61.93,62.1,61.89,62.1,30679.0,50.9445,51.0844,50.9116,51.0844,30679.0
2018-03-05 14:00:00,62.09,62.26,62.09,62.23,33004.0,51.0761,51.216,51.0761,51.1913,33004.0
2018-03-05 14:10:00,62.23,62.24,61.9,61.9,42861.0,51.1913,51.1995,50.9198,50.9198,42861.0
2018-03-05 14:20:00,61.9,62.35,61.89,62.33,63256.0,50.9198,51.29,50.9116,51.2736,63256.0
2018-03-05 14:30:00,62.33,62.4,62.16,62.32,44017.0,51.2736,51.3311,51.1337,51.2653,44017.0
2018-03-05 14:40:00,62.33,62.44,62.32,62.41,38200.0,51.2736,51.364,51.2653,51.3394,38200.0
2018-03-05 14:50:00,62.4,62.54,62.38,62.47,49560.0,51.3311,51.4463,51.3147,51.3887,49560.0
2018-03-05 15:00:00,62.47,62.62,62.43,62.49,48128.0,51.3887,51.5121,51.3558,51.4052,48128.0
2018-03-05 15:10:00,62.49,62.51,62.3,62.34,26887.0,51.4052,51.4216,51.2489,51.2818,26887.0
2018-03-05 15:20:00,62.34,62.44,62.27,62.27,38704.0,51.2818,51.364,51.2242,51.2242,38704.0
2018-03-05 15:30:00,62.27,62.45,62.22,62.45,51998.0,51.2242,51.3723,51.1831,51.3723,51998.0
2018-03-05 15:40:00,62.44,62.59,62.44,62.49,75495.0,51.364,51.4874,51.364,51.4052,75495.0
2018-03-05 15:50:00,62.48,62.48,62.18,62.2,147918.0,51.397,51.397,51.1502,51.1666,147918.0
2018-03-06 09:30:00,63.15,63.69,62.91,63.28,301549.0,51.9481,52.3923,51.7507,52.055,301549.0
2018-03-06 09:40:00,63.27,63.61,63.24,63.61,159981.0,52.0468,52.3265,52.0221,52.3265,159981.0
2018-03-06 09:50:00,63.62,63.91,63.6,63.64,104543.0,52.3347,52.5733,52.3183,52.3512,104543.0
2018-03-06 10:00:00,63.64,63.76,63.32,63.39,103325.0,52.3512,52.4499,52.088,52.1455,103325.0
2018-03-06 10:10:00,63.39,63.51,63.36,63.41,140557.0,52.1455,52.2442,52.1209,52.162,140557.0
2018-03-06 10:20:00,63.41,63.65,63.39,63.49,147156.0,52.162,52.3594,52.1455,52.2278,147156.0
2018-03-06 10:30:00,63.5,63.56,63.44,63.46,82339.0,52.236,52.2854,52.1867,52.2031,82339.0
2018-03-06 10:40:00,63.46,63.51,63.4,63.45,104449.0,52.2031,52.2442,52.1538,52.1949,104449.0
2018-03-06 10:50:00,63.45,63.48,63.16,63.26,143985.0,52.1949,52.2196,51.9563,52.0386,143985.0
2018-03-06 11:00:00,63.26,63.55,63.24,63.52,51604.0,52.0386,52.2772,52.0221,52.2525,51604.0
2018-03-06 11:10:00,63.53,63.64,63.38,63.59,90782.0,52.2607,52.3512,52.1373,52.3101,90782.0
2018-03-06 11:20:00,63.57,63.61,63.37,63.47,99217.0,52.2936,52.3265,52.1291,52.2113,99217.0
2018-03-06 11:30:00,63.47,63.55,63.39,63.45,73912.0,52.2113,52.2772,52.1455,52.1949,73912.0
2018-03-06 11:40:00,63.45,63.64,63.36,63.61,50186.0,52.1949,52.3512,52.1209,52.3265,50186.0
2018-03-06 11:50:00,63.62,63.94,63.53,63.92,61192.0,52.3347,52.598,52.2607,52.5815,61192.0
2018-03-06 12:00:00,63.92,63.97,63.83,63.96,106899.0,52.5815,52.6227,52.5075,52.6144,106899.0
2018-03-06 12:10:00,63.97,64.27,63.96,64.22,113821.0,52.6227,52.8694,52.6144,52.8283,113821.0
2018-03-06 12:20:00,64.21,64.23,63.94,63.95,67370.0,52.8201,52.8365,52.598,52.6062,67370.0
2018-03-06 12:30:00,63.94,63.95,63.77,63.89,45454.0,52.598,52.6062,52.4581,52.5568,45454.0
2018-03-06 12:40:00,63.9,64.34,63.89,64.32,66929.0,52.5651,52.927,52.5568,52.9106,66929.0
2018-03-06 12:50:00,64.34,64.38,64.22,64.32,65574.0,52.927,52.9599,52.8283,52.9106,65574.0
2018-03-06 13:00:00,64.33,64.43,64.27,64.27,48463.0,52.9188,53.0011,52.8694,52.8694,48463.0
2018-03-06 13:10:00,64.28,64.32,64.09,64.09,84433.0,52.8777,52.9106,52.7214,52.7214,84433.0
2018-03-06 13:20:00,64.1,64.12,63.96,63.96,51885.0,52.7296,52.746,52.6144,52.6144,51885.0
2018-03-06 13:30:00,63.97,63.97,63.74,63.76,52173.0,52.6227,52.6227,52.4334,52.4499,52173.0
2018-03-06 13:40:00,63.76,63.8,63.54,63.58,65574.0,52.4499,52.4828,52.2689,52.3018,65574.0
2018-03-06 13:50:00,63.58,63.75,63.5,63.5,49545.0,52.3018,52.4417,52.236,52.236,49545.0
2018-03-06 14:00:00,63.51,63.59,63.44,63.54,150081.0,52.2442,52.3101,52.1867,52.2689,150081.0
2018-03-06 14:10:00,63.55,63.67,63.48,63.53,85578.0,52.2772,52.3759,52.2196,52.2607,85578.0
2018-03-06 14:20:00,63.53,63.63,63.47,63.52,127089.0,52.2607,52.343,52.2113,52.2525,127089.0
2018-03-06 14:30:00,63.52,63.59,63.47,63.55,104931.0,52.2525,52.3101,52.2113,52.2772,104931.0
2018-03-06 14:40:00,63.54,63.7,63.54,63.63,56072.0,52.2689,52.4005,52.2689,52.343,56072.0
2018-03-06 14:50:00,63.63,63.64,63.54,63.58,71846.0,52.343,52.3512,52.2689,52.3018,71846.0
2018-03-06 15:00:00,63.58,63.6,63.44,63.51,87951.0,52.3018,52.3183,52.1867,52.2442,87951.0
2018-03-06 15:10:00,63.51,63.55,63.46,63.49,158353.0,52.2442,52.2772,52.2031,52.2278,158353.0
2018-03-06 15:20:00,63.48,63.84,63.48,63.78,92338.0,52.2196,52.5157,52.2196,52.4664,92338.0
2018-03-06 15:30:00,63.77,64.01,63.77,63.87,133927.0,52.4581,52.6556,52.4581,52.5404,133927.0
2018-03-06 15:40:00,63.86,63.95,63.68,63.74,153954.0,52.5322,52.6062,52.3841,52.4334,153954.0
2018-03-06 15:50:00,63.73,63.82,63.62,63.81,264138.0,52.4252,52.4993,52.3347,52.491,264138.0
2018-03-07 09:30:00,63.13,63.53,62.86,63.53,93429.0,51.9317,52.2607,51.7095,52.2607,93429.0
2018-03-07 09:40:00,63.56,63.59,63.02,63.03,58939.0,52.2854,52.3101,51.8412,51.8494,58939.0
2018-03-07 09:50:00,63.06,63.38,63.02,63.29,89584.0,51.8741,52.1373,51.8412,52.0633,89584.0
2018-03-07 10:00:00,63.3,63.5,63.23,63.35,42990.0,52.0715,52.236,52.0139,52.1126,42990.0
2018-03-07 10:10:00,63.37,63.38,63.16,63.31,55722.0,52.1291,52.1373,51.9563,52.0797,55722.0
2018-03-07 10:20:00,63.31,63.43,63.21,63.24,40487.0,52.0797,52.1784,51.9975,52.0221,40487.0
2018-03-07 10:30:00,63.25,63.4,63.17,63.34,55022.0,52.0304,52.1538,51.9646,52.1044,55022.0
2018-03-07 10:40:00,63.34,63.47,63.25,63.39,59051.0,52.1044,52.2113,52.0304,52.1455,59051.0
2018-03-07 10:50:00,63.41,63.47,63.37,63.4,42801.0,52.162,52.2113,52.1291,52.1538,42801.0
2018-03-07 11:00:00,63.39,63.4,63.3,63.35,85578.0,52.1455,52.1538,52.0715,52.1126,85578.0
2018-03-07 11:10:00,63.35,63.35,63.22,63.24,123690.0,52.1126,52.1126,52.0057,52.0221,123690.0
2018-03-07 11:20:00,63.23,63.4,63.21,63.32,116271.0,52.0139,52.1538,51.9975,52.088,116271.0
2018-03-07 11:30:00,63.3,63.53,63.3,63.43,45822.0,52.0715,52.2607,52.0715,52.1784,45822.0
2018-03-07 11:40:00,63.42,63.45,63.36,63.38,41816.0,52.1702,52.1949,52.1209,52.1373,41816.0
2018-03-07 11:50:00,63.38,63.4,63.22,63.23,53261.0,52.1373,52.1538,52.0057,52.0139,53261.0
2018-03-07 12:00:00,63.22,63.33,63.19,63.27,32630.0,52.0057,52.0962,51.981,52.0468,32630.0
2018-03-07 12:10:00,63.28,63.32,63.19,63.32,44957.0,52.055,52.088,51.981,52.088,44957.0
2018-03-07 12:20:00,63.3,63.36,63.23,63.36,24020.0,52.0715,52.1209,52.0139,52.1209,24020.0
2018-03-07 12:30:00,63.35,63.37,63.24,63.29,17239.0,52.1126,52.1291,52.0221,52.0633,17239.0
2018-03-07 12:40:00,63.27,63.37,63.23,63.29,19085.0,52.0468,52.1291,52.0139,52.0633,19085.0
2018-03-07 12:50:00,63.29,63.34,63.25,63.28,21186.0,52.0633,52.1044,52.0304,52.055,21186.0
2018-03-07 13:00:00,63.26,63.3,63.23,63.26,62586.0,52.0386,52.0715,52.0139,52.0386,62586.0
2018-03-07 13:10:00,63.26,63.3,63.2,63.26,77112.0,52.0386,52.0715,51.9892,52.0386,77112.0
2018-03-07 13:20:00,63.28,63.52,63.22,63.52,24565.0,52.055,52.2525,52.0057,52.2525,24565.0
2018-03-07 13:30:00,63.54,63.57,63.45,63.49,21340.0,52.2689,52.2936,52.1949,52.2278,21340.0
2018-03-07 13:40:00,63.49,63.52,63.42,63.49,14852.0,52.2278,52.2525,52.1702,52.2278,14852.0
2018-03-07 13:50:00,63.49,63.57,63.44,63.56,22468.0,52.2278,52.2936,52.1867,52.2854,22468.0
2018-03-07 14:00:00,63.54,63.59,63.48,63.53,16953.0,52.2689,52.3101,52.2196,52.2607,16953.0
2018-03-07 14:10:00,63.53,63.72,63.53,63.72,19173.0,52.2607,52.417,52.2607,52.417,19173.0
2018-03-07 14:20:00,63.71,63.72,63.59,63.6,22065.0,52.4088,52.417,52.3101,52.3183,22065.0
2018-03-07 14:30:00,63.6,63.75,63.6,63.7,24550.0,52.3183,52.4417,52.3183,52.4005,24550.0
2018-03-07 14:40:00,63.7,63.73,63.57,63.62,23432.0,52.4005,52.4252,52.2936,52.3347,23432.0
2018-03-07 14:50:00,63.63,63.67,63.29,63.38,60619.0,52.343,52.3759,52.0633,52.1373,60619.0
2018-03-07 15:00:00,63.4,63.53,63.38,63.44,79624.0,52.1538,52.2607,52.1373,52.1867,79624.0
2018-03-07 15:10:00,63.44,63.44,63.29,63.3,43961.0,52.1867,52.1867,52.0633,52.0715,43961.0
2018-03-07 15:20:00,63.3,63.32,63.21,63.29,67087.0,52.0715,52.088,51.9975,52.0633,67087.0
2018-03-07 15:30:00,63.29,63.37,63.26,63.35,72028.0,52.0633,52.1291,52.0386,52.1126,72028.0
2018-03-07 15:40:00,63.35,63.56,63.35,63.47,68366.0,52.1126,52.2854,52.1126,52.2113,68366.0
2018-03-07 15:50:00,63.46,63.47,63.31,63.36,141612.0,52.2031,52.2113,52.0797,52.1209,141612.0
2018-03-08 09:30:00,63.62,63.8,63.32,63.35,39372.0,52.3347,52.4828,52.088,52.1126,39372.0
2018-03-08 09:40:00,63.31,63.4,63.2,63.23,42918.0,52.0797,52.1538,51.9892,52.0139,42918.0
2018-03-08 09:50:00,63.23,63.39,63.14,63.35,65093.0,52.0139,52.1455,51.9399,52.1126,65093.0
2018-03-08 10:00:00,63.35,63.49,63.34,63.49,36394.0,52.1126,52.2278,52.1044,52.2278,36394.0
2018-03-08 10:10:00,63.5,63.5,63.39,63.46,25824.0,52.236,52.236,52.1455,52.2031,25824.0
2018-03-08 10:20:00,63.47,63.56,63.47,63.48,18279.0,52.2113,52.2854,52.2113,52.2196,18279.0
2018-03-08 10:30:00,63.49,63.55,63.41,63.44,22543.0,52.2278,52.2772,52.162,52.1867,22543.0
2018-03-08 10:40:00,63.43,63.48,63.39,63.42,41661.0,52.1784,52.2196,52.1455,52.1702,41661.0
2018-03-08 10:50:00,63.4,63.46,63.38,63.42,24686.0,52.1538,52.2031,52.1373,52.1702,24686.0
2018-03-08 11:00:00,63.41,63.49,63.38,63.45,27937.0,52.162,52.2278,52.1373,52.1949,27937.0
2018-03-08 11:10:00,63.47,63.5,63.41,63.41,38889.0,52.2113,52.236,52.162,52.162,38889.0
2018-03-08 11:20:00,63.43,63.51,63.43,63.47,27376.0,52.1784,52.2442,52.1784,52.2113,27376.0
2018-03-08 11:30:00,63.46,63.46,63.39,63.42,29636.0,52.2031,52.2031,52.1455,52.1702,29636.0
2018-03-08 11:40:00,63.42,63.48,63.4,63.45,65373.0,52.1702,52.2196,52.1538,52.1949,65373.0
2018-03-08 11:50:00,63.43,63.58,63.41,63.56,21102.0,52.1784,52.3018,52.162,52.2854,21102.0
2018-03-08 12:00:00,63.55,63.57,63.39,63.4,14144.0,52.2772,52.2936,52.1455,52.1538,14144.0
2018-03-08 12:10:00,63.41,63.46,63.33,63.44,41294.0,52.162,52.2031,52.0962,52.1867,41294.0
2018-03-08 12:20:00,63.43,63.55,63.43,63.55,18563.0,52.1784,52.2772,52.1784,52.2772,18563.0
2018-03-08 12:30:00,63.54,63.63,63.5,63.61,16098.0,52.2689,52.343,52.236,52.3265,16098.0
2018-03-08 12:40:00,63.6,63.63,63.52,63.6,11689.0,52.3183,52.343,52.2525,52.3183,11689.0
2018-03-08 12:50:00,63.6,63.61,63.48,63.5,5748.0,52.3183,52.3265,52.2196,52.236,5748.0
2018-03-08 13:00:00,63.51,63.55,63.48,63.55,10389.0,52.2442,52.2772,52.2196,52.2772,10389.0
2018-03-08 13:10:00,63.59,63.6,63.52,63.55,8152.0,52.3101,52.3183,52.2525,52.2772,8152.0
2018-03-08 13:20:00,63.55,63.56,63.38,63.47,28984.0,52.2772,52.2854,52.1373,52.2113,28984.0
2018-03-08 13:30:00,63.47,63.49,63.39,63.43,15659.0,52.2113,52.2278,52.1455,52.1784,15659.0
2018-03-08 13:40:00,63.43,63.46,63.39,63.46,19419.0,52.1784,52.2031,52.1455,52.2031,19419.0
2018-03-08 13:50:00,63.43,63.47,63.42,63.43,16820.0,52.1784,52.2113,52.1702,52.1784,16820.0
2018-03-08 14:00:00,63.44,63.47,63.39,63.43,24053.0,52.1867,52.2113,52.1455,52.1784,24053.0
2018-03-08 14:10:00,63.41,63.46,63.4,63.43,26592.0,52.162,52.2031,52.1538,52.1784,26592.0
2018-03-08 14:20:00,63.44,63.53,63.44,63.48,40700.0,52.1867,52.2607,52.1867,52.2196,40700.0
2018-03-08 14:30:00,63.48,63.51,63.39,63.49,22135.0,52.2196,52.2442,52.1455,52.2278,22135.0
2018-03-08 14:40:00,63.48,63.59,63.46,63.57,23667.0,52.2196,52.3101,52.2031,52.2936,23667.0
2018-03-08 14:50:00,63.56,63.64,63.52,63.64,22459.0,52.2854,52.3512,52.2525,52.3512,22459.0
2018-03-08 15:00:00,63.63,63.75,63.63,63.7,23743.0,52.343,52.4417,52.343,52.4005,23743.0
2018-03-08 15:10:00,63.69,63.73,63.64,63.68,27838.0,52.3923,52.4252,52.3512,52.3841,27838.0
2018-03-08 15:20:00,63.68,63.69,63.54,63.56,39045.0,52.3841,52.3923,52.2689,52.2854,39045.0
2018-03-08 15:30:00,63.55,63.7,63.49,63.66,135077.0,52.2772,52.4005,52.2278,52.3676,135077.0
2018-03-08 15:40:00,63.66,63.73,63.57,63.69,90488.0,52.3676,52.4252,52.2936,52.3923,90488.0
2018-03-08 15:50:00,63.7,63.91,63.7,63.88,140666.0,52.4005,52.5733,52.4005,52.5486,140666.0
2018-03-09 09:30:00,64.29,64.54,63.88,64.38,78661.0,52.8859,53.0915,52.5486,52.9599,78661.0
2018-03-09 09:40:00,64.36,64.83,64.23,64.78,67337.0,52.9435,53.3301,52.8365,53.289,67337.0
2018-03-09 09:50:00,64.78,65.04,64.69,64.98,107063.0,53.289,53.5028,53.2149,53.4535,107063.0
2018-03-09 10:00:00,65.0,65.29,64.95,64.95,78111.0,53.4699,53.7085,53.4288,53.4288,78111.0
2018-03-09 10:10:00,64.94,64.98,64.82,64.87,54127.0,53.4206,53.4535,53.3219,53.363,54127.0
2018-03-09 10:20:00,64.87,64.95,64.71,64.71,101184.0,53.363,53.4288,53.2314,53.2314,101184.0
2018-03-09 10:30:00,64.73,64.83,64.73,64.82,37514.0,53.2478,53.3301,53.2478,53.3219,37514.0
2018-03-09 10:40:00,64.83,64.84,64.73,64.8,41585.0,53.3301,53.3383,53.2478,53.3054,41585.0
2018-03-09 10:50:00,64.81,64.83,64.69,64.73,38905.0,53.3136,53.3301,53.2149,53.2478,38905.0
2018-03-09 11:00:00,64.75,64.79,64.67,64.74,20200.0,53.2643,53.2972,53.1985,53.2561,20200.0
2018-03-09 11:10:00,64.74,64.83,64.7,64.73,46481.0,53.2561,53.3301,53.2232,53.2478,46481.0
2018-03-09 11:20:00,64.73,64.76,64.66,64.7,39655.0,53.2478,53.2725,53.1903,53.2232,39655.0
2018-03-09 11:30:00,64.71,64.81,64.71,64.8,21638.0,53.2314,53.3136,53.2314,53.3054,21638.0
2018-03-09 11:40:00,64.79,64.8,64.66,64.77,21015.0,53.2972,53.3054,53.1903,53.2807,21015.0
2018-03-09 11:50:00,64.78,64.85,64.75,64.84,23732.0,53.289,53.3466,53.2643,53.3383,23732.0
2018-03-09 12:00:00,64.85,64.92,64.84,64.84,30420.0,53.3466,53.4041,53.3383,53.3383,30420.0
2018-03-09 12:10:00,64.84,64.89,64.78,64.87,25790.0,53.3383,53.3795,53.289,53.363,25790.0
2018-03-09 12:20:00,64.86,64.92,64.76,64.76,31074.0,53.3548,53.4041,53.2725,53.2725,31074.0
2018-03-09 12:30:00,64.76,64.83,64.73,64.77,53028.0,53.2725,53.3301,53.2478,53.2807,53028.0
2018-03-09 12:40:00,64.78,64.97,64.76,64.95,34439.0,53.289,53.4453,53.2725,53.4288,34439.0
2018-03-09 12:50:00,64.95,64.96,64.83,64.83,20242.0,53.4288,53.437,53.3301,53.3301,20242.0
2018-03-09 13:00:00,64.86,64.9,64.82,64.87,21920.0,53.3548,53.3877,53.3219,53.363,21920.0
2018-03-09 13:10:00,64.86,64.88,64.8,64.83,20162.0,53.3548,53.3712,53.3054,53.3301,20162.0
2018-03-09 13:20:00,64.84,64.84,64.79,64.79,20279.0,53.3383,53.3383,53.2972,53.2972,20279.0
2018-03-09 13:30:00,64.8,64.86,64.78,64.84,35453.0,53.3054,53.3548,53.289,53.3383,35453.0
2018-03-09 13:40:00,64.84,64.91,64.82,64.85,20495.0,53.3383,53.3959,53.3219,53.3466,20495.0
2018-03-09 13:50:00,64.87,64.9,64.85,64.89,17856.0,53.363,53.3877,53.3466,53.3795,17856.0
2018-03-09 14:00:00,64.91,64.93,64.88,64.93,15999.0,53.3959,53.4124,53.3712,53.4124,15999.0
2018-03-09 14:10:00,64.94,65.15,64.94,65.14,43020.0,53.4206,53.5933,53.4206,53.5851,43020.0
2018-03-09 14:20:00,65.13,65.14,64.97,65.06,29479.0,53.5769,53.5851,53.4453,53.5193,29479.0
2018-03-09 14:30:00,65.06,65.17,65.06,65.17,24973.0,53.5193,53.6098,53.5193,53.6098,24973.0
2018-03-09 14:40:00,65.17,65.22,65.16,65.22,29434.0,53.6098,53.6509,53.6016,53.6509,29434.0
2018-03-09 14:50:00,65.21,65.22,65.17,65.22,26396.0,53.6427,53.6509,53.6098,53.6509,26396.0
2018-03-09 15:00:00,65.22,65.25,65.19,65.21,26021.0,53.6509,53.6756,53.6262,53.6427,26021.0
2018-03-09 15:10:00,65.22,65.25,65.19,65.2,23212.0,53.6509,53.6756,53.6262,53.6345,23212.0
2018-03-09 15:20:00,65.2,65.23,65.17,65.23,35605.0,53.6345,53.6591,53.6098,53.6591,35605.0
2018-03-09 15:30:00,65.24,65.32,65.22,65.25,40931.0,53.6674,53.7332,53.6509,53.6756,40931.0
2018-03-09 15:40:00,65.24,65.26,65.17,65.19,114422.0,53.6674,53.6838,53.6098,53.6262,114422.0
2018-03-09 15:50:00,65.2,65.29,65.16,65.26,188776.0,53.6345,53.7085,53.6016,53.6838,188776.0
2018-03-12 09:30:00,65.36,65.41,65.19,65.3,69182.0,53.7661,53.8072,53.6262,53.7167,69182.0
2018-03-12 09:40:00,65.29,65.44,65.27,65.35,35445.0,53.7085,53.8319,53.692,53.7579,35445.0
2018-03-12 09:50:00,65.33,65.42,65.1,65.11,37057.0,53.7414,53.8154,53.5522,53.5604,37057.0
2018-03-12 10:00:00,65.15,65.31,65.1,65.23,41233.0,53.5933,53.725,53.5522,53.6591,41233.0
2018-03-12 10:10:00,65.23,65.24,65.12,65.24,33971.0,53.6591,53.6674,53.5687,53.6674,33971.0
2018-03-12 10:20:00,65.25,65.33,65.09,65.33,51388.0,53.6756,53.7414,53.544,53.7414,51388.0
2018-03-12 10:30:00,65.32,65.32,64.97,64.98,56919.0,53.7332,53.7332,53.4453,53.4535,56919.0
2018-03-12 10:40:00,64.99,65.06,64.82,65.03,41673.0,53.4617,53.5193,53.3219,53.4946,41673.0
2018-03-12 10:50:00,65.04,65.07,64.72,64.81,39669.0,53.5028,53.5275,53.2396,53.3136,39669.0
2018-03-12 11:00:00,64.81,64.97,64.81,64.91,58595.0,53.3136,53.4453,53.3136,53.3959,58595.0
2018-03-12 11:10:00,64.92,64.95,64.8,64.87,39052.0,53.4041,53.4288,53.3054,53.363,39052.0
2018-03-12 11:20:00,64.86,64.89,64.83,64.84,34201.0,53.3548,53.3795,53.3301,53.3383,34201.0
2018-03-12 11:30:00,64.85,64.97,64.84,64.94,36886.0,53.3466,53.4453,53.3383,53.4206,36886.0
2018-03-12 11:40:00,64.97,65.0,64.92,64.97,32757.0,53.4453,53.4699,53.4041,53.4453,32757.0
2018-03-12 11:50:00,64.96,64.96,64.81,64.87,38510.0,53.437,53.437,53.3136,53.363,38510.0
2018-03-12 12:00:00,64.88,64.92,64.82,64.9,38558.0,53.3712,53.4041,53.3219,53.3877,38558.0
2018-03-12 12:10:00,64.89,64.94,64.83,64.91,47155.0,53.3795,53.4206,53.3301,53.3959,47155.0
2018-03-12 12:20:00,64.9,64.9,64.75,64.75,15215.0,53.3877,53.3877,53.2643,53.2643,15215.0
2018-03-12 12:30:00,64.75,64.79,64.62,64.67,33300.0,53.2643,53.2972,53.1573,53.1985,33300.0
2018-03-12 12:40:00,64.69,64.75,64.53,64.73,38939.0,53.2149,53.2643,53.0833,53.2478,38939.0
2018-03-12 12:50:00,64.74,64.75,64.67,64.72,26321.0,53.2561,53.2643,53.1985,53.2396,26321.0
2018-03-12 13:00:00,64.71,64.83,64.69,64.83,31887.0,53.2314,53.3301,53.2149,53.3301,31887.0
2018-03-12 13:10:00,64.84,64.85,64.79,64.79,18400.0,53.3383,53.3466,53.2972,53.2972,18400.0
2018-03-12 13:20:00,64.78,64.78,64.68,64.72,19919.0,53.289,53.289,53.2067,53.2396,19919.0
2018-03-12 13:30:00,64.72,64.8,64.7,64.79,25223.0,53.2396,53.3054,53.2232,53.2972,25223.0
2018-03-12 13:40:00,64.79,64.91,64.74,64.86,31412.0,53.2972,53.3959,53.2561,53.3548,31412.0
2018-03-12 13:50:00,64.87,64.87,64.74,64.79,24863.0,53.363,53.363,53.2561,53.2972,24863.0
2018-03-12 14:00:00,64.78,64.9,64.74,64.87,32900.0,53.289,53.3877,53.2561,53.363,32900.0
2018-03-12 14:10:00,64.86,64.86,64.73,64.81,23786.0,53.3548,53.3548,53.2478,53.3136,23786.0
2018-03-12 14:20:00,64.79,64.87,64.76,64.86,38212.0,53.2972,53.363,53.2725,53.3548,38212.0
2018-03-12 14:30:00,64.88,64.88,64.78,64.81,35600.0,53.3712,53.3712,53.289,53.3136,35600.0
2018-03-12 14:40:00,64.8,64.8,64.65,64.73,25588.0,53.3054,53.3054,53.182,53.2478,25588.0
2018-03-12 14:50:00,64.75,64.75,64.6,64.61,44915.0,53.2643,53.2643,53.1409,53.1491,44915.0
2018-03-12 15:00:00,64.62,64.77,64.62,64.75,35656.0,53.1573,53.2807,53.1573,53.2643,35656.0
2018-03-12 15:10:00,64.76,64.77,64.66,64.67,41486.0,53.2725,53.2807,53.1903,53.1985,41486.0
2018-03-12 15:20:00,64.68,64.73,64.67,64.7,19791.0,53.2067,53.2478,53.1985,53.2232,19791.0
2018-03-12 15:30:00,64.69,64.75,64.69,64.71,46198.0,53.2149,53.2643,53.2149,53.2314,46198.0
2018-03-12 15:40:00,64.71,64.81,64.67,64.78,107513.0,53.2314,53.3136,53.1985,53.289,107513.0
2018-03-12 15:50:00,64.79,64.79,64.52,64.53,211324.0,53.2972,53.2972,53.0751,53.0833,211324.0
2018-03-13 09:30:00,64.53,64.82,64.5,64.74,68381.0,53.0833,53.3219,53.0586,53.2561,68381.0
2018-03-13 09:40:00,64.74,65.06,64.7,65.02,115775.0,53.2561,53.5193,53.2232,53.4864,115775.0
2018-03-13 09:50:00,65.04,65.08,64.99,65.05,45503.0,53.5028,53.5358,53.4617,53.5111,45503.0
2018-03-13 10:00:00,65.06,65.2,65.01,65.15,63067.0,53.5193,53.6345,53.4782,53.5933,63067.0
2018-03-13 10:10:00,65.15,65.42,65.14,65.37,67203.0,53.5933,53.8154,53.5851,53.7743,67203.0
2018-03-13 10:20:00,65.36,65.42,65.29,65.3,45839.0,53.7661,53.8154,53.7085,53.7167,45839.0
2018-03-13 10:30:00,65.31,65.36,65.22,65.31,37128.0,53.725,53.7661,53.6509,53.725,37128.0
2018-03-13 10:40:00,65.32,65.52,65.32,65.51,42403.0,53.7332,53.8977,53.7332,53.8895,42403.0
2018-03-13 10:50:00,65.52,65.52,65.31,65.45,38615.0,53.8977,53.8977,53.725,53.8401,38615.0
2018-03-13 11:00:00,65.44,65.45,65.17,65.17,35390.0,53.8319,53.8401,53.6098,53.6098,35390.0
2018-03-13 11:10:00,65.16,65.32,65.13,65.25,44926.0,53.6016,53.7332,53.5769,53.6756,44926.0
2018-03-13 11:20:00,65.24,65.37,65.14,65.23,26229.0,53.6674,53.7743,53.5851,53.6591,26229.0
2018-03-13 11:30:00,65.23,65.29,65.1,65.27,43003.0,53.6591,53.7085,53.5522,53.692,43003.0
2018-03-13 11:40:00,65.28,65.29,65.21,65.26,25624.0,53.7003,53.7085,53.6427,53.6838,25624.0
2018-03-13 11:50:00,65.27,65.27,65.16,65.2,30664.0,53.692,53.692,53.6016,53.6345,30664.0
2018-03-13 12:00:00,65.19,65.21,64.96,65.03,66757.0,53.6262,53.6427,53.437,53.4946,66757.0
2018-03-13 12:10:00,65.01,65.14,64.92,65.14,48325.0,53.4782,53.5851,53.4041,53.5851,48325.0
2018-03-13 12:20:00,65.14,65.26,65.04,65.15,34354.0,53.5851,53.6838,53.5028,53.5933,34354.0
2018-03-13 12:30:00,65.15,65.26,65.13,65.21,30735.0,53.5933,53.6838,53.5769,53.6427,30735.0
2018-03-13 12:40:00,65.21,65.24,65.14,65.24,26934.0,53.6427,53.6674,53.5851,53.6674,26934.0
2018-03-13 12:50:00,65.24,65.27,65.21,65.22,25701.0,53.6674,53.692,53.6427,53.6509,25701.0
2018-03-13 13:00:00,65.23,65.27,65.15,65.21,17522.0,53.6591,53.692,53.5933,53.6427,17522.0
2018-03-13 13:10:00,65.21,65.28,65.21,65.28,13066.0,53.6427,53.7003,53.6427,53.7003,13066.0
2018-03-13 13:20:00,65.28,65.29,65.14,65.17,14803.0,53.7003,53.7085,53.5851,53.6098,14803.0
2018-03-13 13:30:00,65.16,65.22,65.16,65.2,34053.0,53.6016,53.6509,53.6016,53.6345,34053.0
2018-03-13 13:40:00,65.19,65.22,65.09,65.15,33430.0,53.6262,53.6509,53.544,53.5933,33430.0
2018-03-13 13:50:00,65.15,65.19,65.09,65.15,28340.0,53.5933,53.6262,53.544,53.5933,28340.0
2018-03-13 14:00:00,65.14,65.2,65.08,65.08,41660.0,53.5851,53.6345,53.5358,53.5358,41660.0
2018-03-13 14:10:00,65.09,65.1,64.99,65.01,37564.0,53.544,53.5522,53.4617,53.4782,37564.0
2018-03-13 14:20:00,65.01,65.07,64.98,65.01,45505.0,53.4782,53.5275,53.4535,53.4782,45505.0
2018-03-13 14:30:00,65.02,65.14,65.02,65.07,30737.0,53.4864,53.5851,53.4864,53.5275,30737.0
2018-03-13 14:40:00,65.07,65.1,64.97,64.97,37314.0,53.5275,53.5522,53.4453,53.4453,37314.0
2018-03-13 14:50:00,64.99,65.04,64.92,65.03,45755.0,53.4617,53.5028,53.4041,53.4946,45755.0
2018-03-13 15:00:00,65.03,65.09,64.87,65.01,72627.0,53.4946,53.544,53.363,53.4782,72627.0
2018-03-13 15:10:00,65.01,65.08,64.94,65.0,90111.0,53.4782,53.5358,53.4206,53.4699,90111.0
2018-03-13 15:20:00,65.0,65.01,64.75,64.78,69629.0,53.4699,53.4782,53.2643,53.289,69629.0
2018-03-13 15:30:00,64.77,64.83,64.69,64.77,95578.0,53.2807,53.3301,53.2149,53.2807,95578.0
2018-03-13 15:40:00,64.77,64.88,64.72,64.79,98071.0,53.2807,53.3712,53.2396,53.2972,98071.0
2018-03-13 15:50:00,64.8,64.91,64.77,64.84,211801.0,53.3054,53.3959,53.2807,53.3383,211801.0
2018-03-14 09:30:00,65.25,65.25,64.65,64.83,42016.0,53.6756,53.6756,53.182,53.3301,42016.0
2018-03-14 09:40:00,64.83,64.94,64.68,64.74,15100.0,53.3301,53.4206,53.2067,53.2561,15100.0
2018-03-14 09:50:00,64.73,64.99,64.72,64.98,19920.0,53.2478,53.4617,53.2396,53.4535,19920.0
2018-03-14 10:00:00,65.0,65.37,64.99,65.29,21226.0,53.4699,53.7743,53.4617,53.7085,21226.0
2018-03-14 10:10:00,65.29,65.31,65.13,65.26,18818.0,53.7085,53.725,53.5769,53.6838,18818.0
2018-03-14 10:20:00,65.25,65.51,65.25,65.5,50448.0,53.6756,53.8895,53.6756,53.8813,50448.0
2018-03-14 10:30:00,65.5,65.58,65.31,65.33,46034.0,53.8813,53.9471,53.725,53.7414,46034.0
2018-03-14 10:40:00,65.27,65.44,65.27,65.35,34827.0,53.692,53.8319,53.692,53.7579,34827.0
2018-03-14 10:50:00,65.34,65.45,65.33,65.35,30753.0,53.7496,53.8401,53.7414,53.7579,30753.0
2018-03-14 11:00:00,65.4,65.42,65.29,65.42,15859.0,53.799,53.8154,53.7085,53.8154,15859.0
2018-03-14 11:10:00,65.42,65.42,65.15,65.2,20800.0,53.8154,53.8154,53.5933,53.6345,20800.0
2018-03-14 11:20:00,65.21,65.28,65.17,65.24,18380.0,53.6427,53.7003,53.6098,53.6674,18380.0
2018-03-14 11:30:00,65.23,65.31,65.0,65.14,35183.0,53.6591,53.725,53.4699,53.5851,35183.0
2018-03-14 11:40:00,65.13,65.26,65.08,65.17,25342.0,53.5769,53.6838,53.5358,53.6098,25342.0
2018-03-14 11:50:00,65.18,65.26,65.09,65.15,31361.0,53.618,53.6838,53.544,53.5933,31361.0
2018-03-14 12:00:00,65.15,65.2,64.98,65.0,18950.0,53.5933,53.6345,53.4535,53.4699,18950.0
2018-03-14 12:10:00,64.97,65.01,64.88,64.99,211854.0,53.4453,53.4782,53.3712,53.4617,211854.0
2018-03-14 12:20:00,64.98,64.98,64.79,64.83,19698.0,53.4535,53.4535,53.2972,53.3301,19698.0
2018-03-14 12:30:00,64.83,65.0,64.73,64.96,23072.0,53.3301,53.4699,53.2478,53.437,23072.0
2018-03-14 12:40:00,64.96,64.99,64.89,64.94,20997.0,53.437,53.4617,53.3795,53.4206,20997.0
2018-03-14 12:50:00,64.92,64.99,64.89,64.92,38854.0,53.4041,53.4617,53.3795,53.4041,38854.0
2018-03-14 13:00:00,64.9,64.9,64.75,64.8,27496.0,53.3877,53.3877,53.2643,53.3054,27496.0
2018-03-14 13:10:00,64.81,64.83,64.69,64.78,22651.0,53.3136,53.3301,53.2149,53.289,22651.0
2018-03-14 13:20:00,64.79,64.89,64.76,64.8,21359.0,53.2972,53.3795,53.2725,53.3054,21359.0
2018-03-14 13:30:00,64.8,65.06,64.8,65.05,27569.0,53.3054,53.5193,53.3054,53.5111,27569.0
2018-03-14 13:40:00,65.05,65.2,65.04,65.19,20635.0,53.5111,53.6345,53.5028,53.6262,20635.0
2018-03-14 13:50:00,65.17,65.25,65.09,65.09,19236.0,53.6098,53.6756,53.544,53.544,19236.0
2018-03-14 14:00:00,65.09,65.14,64.96,65.01,26409.0,53.544,53.5851,53.437,53.4782,26409.0
2018-03-14 14:10:00,65.02,65.03,64.93,64.98,30388.0,53.4864,53.4946,53.4124,53.4535,30388.0
2018-03-14 14:20:00,65.0,65.09,64.98,65.05,16706.0,53.4699,53.544,53.4535,53.5111,16706.0
2018-03-14 14:30:00,65.06,65.06,64.81,64.83,25058.0,53.5193,53.5193,53.3136,53.3301,25058.0
2018-03-14 14:40:00,64.84,64.89,64.71,64.82,33884.0,53.3383,53.3795,53.2314,53.3219,33884.0
2018-03-14 14:50:00,64.84,64.93,64.81,64.87,29537.0,53.3383,53.4124,53.3136,53.363,29537.0
2018-03-14 15:00:00,64.87,64.88,64.58,64.62,53963.0,53.363,53.3712,53.1244,53.1573,53963.0
2018-03-14 15:10:00,64.63,64.79,64.57,64.7,49105.0,53.1656,53.2972,53.1162,53.2232,49105.0
2018-03-14 15:20:00,64.7,64.82,64.65,64.7,35582.0,53.2232,53.3219,53.182,53.2232,35582.0
2018-03-14 15:30:00,64.71,64.79,64.7,64.73,47924.0,53.2314,53.2972,53.2232,53.2478,47924.0
2018-03-14 15:40:00,64.74,64.79,64.69,64.71,59691.0,53.2561,53.2972,53.2149,53.2314,59691.0
2018-03-14 15:50:00,64.7,64.7,64.47,64.55,198808.0,53.2232,53.2232,53.034,53.0998,198808.0
2018-03-15 09:30:00,64.66,64.66,64.09,64.14,41105.0,53.1903,53.1903,52.7214,52.7625,41105.0
2018-03-15 09:40:00,64.12,64.21,63.89,63.9,56163.0,52.746,52.8201,52.5568,52.5651,56163.0
2018-03-15 09:50:00,63.89,64.27,63.89,64.2,56503.0,52.5568,52.8694,52.5568,52.8119,56503.0
2018-03-15 10:00:00,64.2,64.26,64.08,64.22,37382.0,52.8119,52.8612,52.7131,52.8283,37382.0
2018-03-15 10:10:00,64.23,64.32,63.93,63.94,55720.0,52.8365,52.9106,52.5897,52.598,55720.0
2018-03-15 10:20:00,63.94,63.95,63.74,63.82,45767.0,52.598,52.6062,52.4334,52.4993,45767.0
2018-03-15 10:30:00,63.81,63.88,63.67,63.68,43408.0,52.491,52.5486,52.3759,52.3841,43408.0
2018-03-15 10:40:00,63.68,63.95,63.64,63.94,33068.0,52.3841,52.6062,52.3512,52.598,33068.0
2018-03-15 10:50:00,63.94,63.98,63.84,63.86,45297.0,52.598,52.6309,52.5157,52.5322,45297.0
2018-03-15 11:00:00,63.85,63.95,63.75,63.87,95505.0,52.5239,52.6062,52.4417,52.5404,95505.0
2018-03-15 11:10:00,63.88,63.9,63.76,63.82,50198.0,52.5486,52.5651,52.4499,52.4993,50198.0
2018-03-15 11:20:00,63.83,64.0,63.76,63.98,78670.0,52.5075,52.6473,52.4499,52.6309,78670.0
2018-03-15 11:30:00,63.97,64.09,63.96,64.09,40713.0,52.6227,52.7214,52.6144,52.7214,40713.0
2018-03-15 11:40:00,64.08,64.17,64.0,64.08,31603.0,52.7131,52.7872,52.6473,52.7131,31603.0
2018-03-15 11:50:00,64.1,64.14,64.03,64.11,37974.0,52.7296,52.7625,52.672,52.7378,37974.0
2018-03-15 12:00:00,64.12,64.17,64.11,64.14,11587.0,52.746,52.7872,52.7378,52.7625,11587.0
2018-03-15 12:10:00,64.14,64.15,63.92,64.07,98536.0,52.7625,52.7707,52.5815,52.7049,98536.0
2018-03-15 12:20:00,64.08,64.1,63.97,64.03,29243.0,52.7131,52.7296,52.6227,52.672,29243.0
2018-03-15 12:30:00,64.04,64.11,63.99,64.04,17275.0,52.6802,52.7378,52.6391,52.6802,17275.0
2018-03-15 12:40:00,64.04,64.09,64.0,64.01,17271.0,52.6802,52.7214,52.6473,52.6556,17271.0
2018-03-15 12:50:00,64.02,64.07,63.99,64.02,13000.0,52.6638,52.7049,52.6391,52.6638,13000.0
2018-03-15 13:00:00,64.0,64.04,63.95,64.03,17971.0,52.6473,52.6802,52.6062,52.672,17971.0
2018-03-15 13:10:00,64.03,64.04,63.93,63.98,28037.0,52.672,52.6802,52.5897,52.6309,28037.0
2018-03-15 13:20:00,63.98,64.03,63.95,63.99,18521.0,52.6309,52.672,52.6062,52.6391,18521.0
2018-03-15 13:30:00,63.99,64.0,63.96,63.99,14302.0,52.6391,52.6473,52.6144,52.6391,14302.0
2018-03-15 13:40:00,63.98,63.98,63.72,63.77,41011.0,52.6309,52.6309,52.417,52.4581,41011.0
2018-03-15 13:50:00,63.77,63.79,63.46,63.47,45019.0,52.4581,52.4746,52.2031,52.2113,45019.0
2018-03-15 14:00:00,63.45,63.5,63.38,63.48,43130.0,52.1949,52.236,52.1373,52.2196,43130.0
2018-03-15 14:10:00,63.47,63.48,63.36,63.41,26235.0,52.2113,52.2196,52.1209,52.162,26235.0
2018-03-15 14:20:00,63.41,63.47,63.39,63.39,33281.0,52.162,52.2113,52.1455,52.1455,33281.0
2018-03-15 14:30:00,63.4,63.5,63.4,63.41,31648.0,52.1538,52.236,52.1538,52.162,31648.0
2018-03-15 14:40:00,63.41,63.48,63.4,63.45,46553.0,52.162,52.2196,52.1538,52.1949,46553.0
2018-03-15 14:50:00,63.45,63.55,63.42,63.54,33351.0,52.1949,52.2772,52.1702,52.2689,33351.0
2018-03-15 15:00:00,63.54,63.6,63.49,63.58,35810.0,52.2689,52.3183,52.2278,52.3018,35810.0
2018-03-15 15:10:00,63.57,63.64,63.55,63.64,33137.0,52.2936,52.3512,52.2772,52.3512,33137.0
2018-03-15 15:20:00,63.64,63.68,63.61,63.67,41892.0,52.3512,52.3841,52.3265,52.3759,41892.0
2018-03-15 15:30:00,63.66,63.68,63.55,63.55,38488.0,52.3676,52.3841,52.2772,52.2772,38488.0
2018-03-15 15:40:00,63.55,63.72,63.53,63.66,76618.0,52.2772,52.417,52.2607,52.3676,76618.0
2018-03-15 15:50:00,63.66,63.78,63.64,63.67,150066.0,52.3676,52.4664,52.3512,52.3759,150066.0
2018-03-16 09:30:00,63.63,63.96,63.39,63.39,205907.0,52.343,52.6144,52.1455,52.1455,205907.0
2018-03-16 09:40:00,63.39,63.55,63.39,63.44,40636.0,52.1455,52.2772,52.1455,52.1867,40636.0
2018-03-16 09:50:00,63.47,63.66,63.44,63.66,21417.0,52.2113,52.3676,52.1867,52.3676,21417.0
2018-03-16 10:00:00,63.63,63.7,63.52,63.62,34833.0,52.343,52.4005,52.2525,52.3347,34833.0
2018-03-16 10:10:00,63.61,63.85,63.59,63.8,28529.0,52.3265,52.5239,52.3101,52.4828,28529.0
2018-03-16 10:20:00,63.81,64.11,63.78,64.09,37524.0,52.491,52.7378,52.4664,52.7214,37524.0
2018-03-16 10:30:00,64.11,64.23,64.01,64.19,29032.0,52.7378,52.8365,52.6556,52.8036,29032.0
2018-03-16 10:40:00,64.18,64.18,64.04,64.1,24881.0,52.7954,52.7954,52.6802,52.7296,24881.0
2018-03-16 10:50:00,64.13,64.16,64.04,64.08,25987.0,52.7543,52.7789,52.6802,52.7131,25987.0
2018-03-16 11:00:00,64.09,64.09,64.01,64.01,19274.0,52.7214,52.7214,52.6556,52.6556,19274.0
2018-03-16 11:10:00,64.02,64.1,63.92,64.09,30894.0,52.6638,52.7296,52.5815,52.7214,30894.0
2018-03-16 11:20:00,64.09,64.14,64.03,64.12,26351.0,52.7214,52.7625,52.672,52.746,26351.0
2018-03-16 11:30:00,64.11,64.17,64.04,64.1,27924.0,52.7378,52.7872,52.6802,52.7296,27924.0
2018-03-16 11:40:00,64.11,64.14,64.08,64.12,18435.0,52.7378,52.7625,52.7131,52.746,18435.0
2018-03-16 11:50:00,64.13,64.14,63.97,63.98,24357.0,52.7543,52.7625,52.6227,52.6309,24357.0
2018-03-16 12:00:00,63.98,64.02,63.75,63.75,37678.0,52.6309,52.6638,52.4417,52.4417,37678.0
2018-03-16 12:10:00,63.75,63.76,63.64,63.74,27809.0,52.4417,52.4499,52.3512,52.4334,27809.0
2018-03-16 12:20:00,63.75,63.75,63.6,63.63,26500.0,52.4417,52.4417,52.3183,52.343,26500.0
2018-03-16 12:30:00,63.61,63.83,63.54,63.83,72147.0,52.3265,52.5075,52.2689,52.5075,72147.0
2018-03-16 12:40:00,63.83,63.98,63.8,63.98,18500.0,52.5075,52.6309,52.4828,52.6309,18500.0
2018-03-16 12:50:00,63.98,64.01,63.81,63.88,27273.0,52.6309,52.6556,52.491,52.5486,27273.0
2018-03-16 13:00:00,63.89,63.94,63.83,63.93,20711.0,52.5568,52.598,52.5075,52.5897,20711.0
2018-03-16 13:10:00,63.94,63.98,63.9,63.97,17065.0,52.598,52.6309,52.5651,52.6227,17065.0
2018-03-16 13:20:00,63.99,63.99,63.81,63.82,27491.0,52.6391,52.6391,52.491,52.4993,27491.0
2018-03-16 13:30:00,63.83,63.87,63.8,63.85,17177.0,52.5075,52.5404,52.4828,52.5239,17177.0
2018-03-16 13:40:00,63.85,63.86,63.78,63.8,23211.0,52.5239,52.5322,52.4664,52.4828,23211.0
2018-03-16 13:50:00,63.79,63.81,63.74,63.76,22130.0,52.4746,52.491,52.4334,52.4499,22130.0
2018-03-16 14:00:00,63.77,63.82,63.76,63.8,16242.0,52.4581,52.4993,52.4499,52.4828,16242.0
2018-03-16 14:10:00,63.8,63.8,63.74,63.77,17625.0,52.4828,52.4828,52.4334,52.4581,17625.0
2018-03-16 14:20:00,63.76,63.8,63.76,63.79,13800.0,52.4499,52.4828,52.4499,52.4746,13800.0
2018-03-16 14:30:00,63.79,63.85,63.76,63.83,22287.0,52.4746,52.5239,52.4499,52.5075,22287.0
2018-03-16 14:40:00,63.82,63.82,63.77,63.8,29415.0,52.4993,52.4993,52.4581,52.4828,29415.0
2018-03-16 14:50:00,63.81,64.06,63.79,64.04,31121.0,52.491,52.6967,52.4746,52.6802,31121.0
2018-03-16 15:00:00,64.05,64.09,64.01,64.06,21309.0,52.6885,52.7214,52.6556,52.6967,21309.0
2018-03-16 15:10:00,64.05,64.13,64.02,64.05,17100.0,52.6885,52.7543,52.6638,52.6885,17100.0
2018-03-16 15:20:00,64.05,64.15,64.03,64.13,30562.0,52.6885,52.7707,52.672,52.7543,30562.0
2018-03-16 15:30:00,64.13,64.13,64.02,64.11,45092.0,52.7543,52.7543,52.6638,52.7378,45092.0
2018-03-16 15:40:00,64.11,64.16,64.06,64.08,80947.0,52.7378,52.7789,52.6967,52.7131,80947.0
2018-03-16 15:50:00,64.08,64.12,63.92,63.92,232274.0,52.7131,52.746,52.5815,52.5815,232274.0
2018-03-19 09:30:00,63.65,63.71,63.15,63.39,57311.0,52.3594,52.4088,51.9481,52.1455,57311.0
2018-03-19 09:40:00,63.37,63.7,63.31,63.64,43183.0,52.1291,52.4005,52.0797,52.3512,43183.0
2018-03-19 09:50:00,63.64,63.72,63.56,63.71,23065.0,52.3512,52.417,52.2854,52.4088,23065.0
2018-03-19 10:00:00,63.71,63.89,63.61,63.61,16640.0,52.4088,52.5568,52.3265,52.3265,16640.0
2018-03-19 10:10:00,63.59,63.62,63.49,63.62,29989.0,52.3101,52.3347,52.2278,52.3347,29989.0
2018-03-19 10:20:00,63.62,63.63,63.39,63.53,37980.0,52.3347,52.343,52.1455,52.2607,37980.0
2018-03-19 10:30:00,63.53,63.62,63.46,63.55,20061.0,52.2607,52.3347,52.2031,52.2772,20061.0
2018-03-19 10:40:00,63.55,63.55,63.27,63.27,13356.0,52.2772,52.2772,52.0468,52.0468,13356.0
2018-03-19 10:50:00,63.27,63.31,63.21,63.26,52055.0,52.0468,52.0797,51.9975,52.0386,52055.0
2018-03-19 11:00:00,63.25,63.27,63.13,63.19,18096.0,52.0304,52.0468,51.9317,51.981,18096.0
2018-03-19 11:10:00,63.19,63.28,63.12,63.17,39123.0,51.981,52.055,51.9234,51.9646,39123.0
2018-03-19 11:20:00,63.15,63.26,63.13,63.25,46145.0,51.9481,52.0386,51.9317,52.0304,46145.0
2018-03-19 11:30:00,63.24,63.25,63.16,63.18,70164.0,52.0221,52.0304,51.9563,51.9728,70164.0
2018-03-19 11:40:00,63.18,63.18,62.64,62.7,38830.0,51.9728,51.9728,51.5286,51.5779,38830.0
2018-03-19 11:50:00,62.69,62.81,62.68,62.77,27971.0,51.5697,51.6684,51.5615,51.6355,27971.0
2018-03-19 12:00:00,62.78,62.87,62.72,62.77,25221.0,51.6437,51.7178,51.5944,51.6355,25221.0
2018-03-19 12:10:00,62.77,62.85,62.74,62.74,24709.0,51.6355,51.7013,51.6108,51.6108,24709.0
2018-03-19 12:20:00,62.75,62.91,62.73,62.87,16571.0,51.6191,51.7507,51.6026,51.7178,16571.0
2018-03-19 12:30:00,62.86,62.87,62.71,62.77,14199.0,51.7095,51.7178,51.5862,51.6355,14199.0
2018-03-19 12:40:00,62.76,62.79,62.6,62.62,46516.0,51.6273,51.652,51.4957,51.5121,46516.0
2018-03-19 12:50:00,62.62,62.84,62.62,62.78,25600.0,51.5121,51.6931,51.5121,51.6437,25600.0
2018-03-19 13:00:00,62.77,62.8,62.54,62.57,26954.0,51.6355,51.6602,51.4463,51.471,26954.0
2018-03-19 13:10:00,62.57,62.61,62.47,62.59,16164.0,51.471,51.5039,51.3887,51.4874,16164.0
2018-03-19 13:20:00,62.58,62.63,62.47,62.54,28972.0,51.4792,51.5203,51.3887,51.4463,28972.0
2018-03-19 13:30:00,62.55,62.71,62.5,62.68,21530.0,51.4545,51.5862,51.4134,51.5615,21530.0
2018-03-19 13:40:00,62.7,62.74,62.64,62.66,21665.0,51.5779,51.6108,51.5286,51.545,21665.0
2018-03-19 13:50:00,62.66,62.66,62.46,62.59,77264.0,51.545,51.545,51.3805,51.4874,77264.0
2018-03-19 14:00:00,62.58,62.79,62.58,62.75,27733.0,51.4792,51.652,51.4792,51.6191,27733.0
2018-03-19 14:10:00,62.75,62.78,62.67,62.67,197716.0,51.6191,51.6437,51.5533,51.5533,197716.0
2018-03-19 14:20:00,62.67,62.7,62.6,62.67,130750.0,51.5533,51.5779,51.4957,51.5533,130750.0
2018-03-19 14:30:00,62.67,62.67,62.33,62.41,49090.0,51.5533,51.5533,51.2736,51.3394,49090.0
2018-03-19 14:40:00,62.4,62.6,62.37,62.48,44863.0,51.3311,51.4957,51.3065,51.397,44863.0
2018-03-19 14:50:00,62.45,62.65,62.39,62.63,44718.0,51.3723,51.5368,51.3229,51.5203,44718.0
2018-03-19 15:00:00,62.64,62.73,62.56,62.61,66600.0,51.5286,51.6026,51.4628,51.5039,66600.0
2018-03-19 15:10:00,62.61,62.7,62.52,62.68,64614.0,51.5039,51.5779,51.4299,51.5615,64614.0
2018-03-19 15:20:00,62.68,62.72,62.51,62.52,54508.0,51.5615,51.5944,51.4216,51.4299,54508.0
2018-03-19 15:30:00,62.52,62.54,62.43,62.53,85694.0,51.4299,51.4463,51.3558,51.4381,85694.0
2018-03-19 15:40:00,62.52,62.69,62.43,62.67,136868.0,51.4299,51.5697,51.3558,51.5533,136868.0
2018-03-19 15:50:00,62.66,62.96,62.63,62.84,220411.0,51.545,51.7918,51.5203,51.6931,220411.0
2018-03-20 09:30:00,63.09,63.49,62.83,63.28,73189.0,51.8987,52.2278,51.6849,52.055,73189.0
2018-03-20 09:40:00,63.3,63.68,63.3,63.49,48345.0,52.0715,52.3841,52.0715,52.2278,48345.0
2018-03-20 09:50:00,63.48,63.77,63.42,63.75,45294.0,52.2196,52.4581,52.1702,52.4417,45294.0
2018-03-20 10:00:00,63.77,63.82,63.56,63.64,44354.0,52.4581,52.4993,52.2854,52.3512,44354.0
2018-03-20 10:10:00,63.65,63.67,63.4,63.42,42625.0,52.3594,52.3759,52.1538,52.1702,42625.0
2018-03-20 10:20:00,63.43,63.61,63.35,63.61,57061.0,52.1784,52.3265,52.1126,52.3265,57061.0
2018-03-20 10:30:00,63.59,63.59,63.34,63.39,40587.0,52.3101,52.3101,52.1044,52.1455,40587.0
2018-03-20 10:40:00,63.39,63.44,63.28,63.28,26213.0,52.1455,52.1867,52.055,52.055,26213.0
2018-03-20 10:50:00,63.26,63.3,63.19,63.3,41725.0,52.0386,52.0715,51.981,52.0715,41725.0
2018-03-20 11:00:00,63.31,63.34,63.18,63.29,23352.0,52.0797,52.1044,51.9728,52.0633,23352.0
2018-03-20 11:10:00,63.26,63.34,63.22,63.29,19659.0,52.0386,52.1044,52.0057,52.0633,19659.0
2018-03-20 11:20:00,63.31,63.43,63.26,63.4,17797.0,52.0797,52.1784,52.0386,52.1538,17797.0
2018-03-20 11:30:00,63.4,63.42,63.31,63.32,26447.0,52.1538,52.1702,52.0797,52.088,26447.0
2018-03-20 11:40:00,63.32,63.32,63.05,63.05,15498.0,52.088,52.088,51.8658,51.8658,15498.0
2018-03-20 11:50:00,63.06,63.17,62.96,63.16,49938.0,51.8741,51.9646,51.7918,51.9563,49938.0
2018-03-20 12:00:00,63.17,63.17,63.07,63.08,19387.0,51.9646,51.9646,51.8823,51.8905,19387.0
2018-03-20 12:10:00,63.06,63.23,63.06,63.12,21435.0,51.8741,52.0139,51.8741,51.9234,21435.0
2018-03-20 12:20:00,63.13,63.27,63.09,63.25,19109.0,51.9317,52.0468,51.8987,52.0304,19109.0
2018-03-20 12:30:00,63.25,63.32,63.23,63.24,42516.0,52.0304,52.088,52.0139,52.0221,42516.0
2018-03-20 12:40:00,63.24,63.32,63.14,63.16,23331.0,52.0221,52.088,51.9399,51.9563,23331.0
2018-03-20 12:50:00,63.17,63.24,63.17,63.19,18327.0,51.9646,52.0221,51.9646,51.981,18327.0
2018-03-20 13:00:00,63.18,63.25,63.16,63.16,30131.0,51.9728,52.0304,51.9563,51.9563,30131.0
2018-03-20 13:10:00,63.18,63.24,63.13,63.22,25070.0,51.9728,52.0221,51.9317,52.0057,25070.0
2018-03-20 13:20:00,63.21,63.22,63.13,63.21,26345.0,51.9975,52.0057,51.9317,51.9975,26345.0
2018-03-20 13:30:00,63.21,63.23,63.1,63.11,15277.0,51.9975,52.0139,51.907,51.9152,15277.0
2018-03-20 13:40:00,63.11,63.22,63.09,63.18,16895.0,51.9152,52.0057,51.8987,51.9728,16895.0
2018-03-20 13:50:00,63.17,63.26,63.17,63.21,19650.0,51.9646,52.0386,51.9646,51.9975,19650.0
2018-03-20 14:00:00,63.2,63.33,63.18,63.31,17357.0,51.9892,52.0962,51.9728,52.0797,17357.0
2018-03-20 14:10:00,63.31,63.38,63.28,63.38,21623.0,52.0797,52.1373,52.055,52.1373,21623.0
2018-03-20 14:20:00,63.37,63.42,63.28,63.31,42398.0,52.1291,52.1702,52.055,52.0797,42398.0
2018-03-20 14:30:00,63.3,63.37,63.29,63.33,12813.0,52.0715,52.1291,52.0633,52.0962,12813.0
2018-03-20 14:40:00,63.31,63.5,63.3,63.47,18029.0,52.0797,52.236,52.0715,52.2113,18029.0
2018-03-20 14:50:00,63.46,63.55,63.46,63.5,22496.0,52.2031,52.2772,52.2031,52.236,22496.0
2018-03-20 15:00:00,63.5,63.56,63.47,63.52,25616.0,52.236,52.2854,52.2113,52.2525,25616.0
2018-03-20 15:10:00,63.51,63.57,63.46,63.46,34436.0,52.2442,52.2936,52.2031,52.2031,34436.0
2018-03-20 15:20:00,63.46,63.49,63.42,63.43,19593.0,52.2031,52.2278,52.1702,52.1784,19593.0
2018-03-20 15:30:00,63.43,63.45,63.34,63.37,51692.0,52.1784,52.1949,52.1044,52.1291,51692.0
2018-03-20 15:40:00,63.37,63.37,63.22,63.25,37572.0,52.1291,52.1291,52.0057,52.0304,37572.0
2018-03-20 15:50:00,63.24,63.42,63.24,63.3,141157.0,52.0221,52.1702,52.0221,52.0715,141157.0
2018-03-21 09:30:00,63.4,63.4,62.97,63.25,33171.0,52.1538,52.1538,51.8,52.0304,33171.0
2018-03-21 09:40:00,63.23,63.38,63.21,63.3,29295.0,52.0139,52.1373,51.9975,52.0715,29295.0
2018-03-21 09:50:00,63.31,63.31,63.05,63.11,44502.0,52.0797,52.0797,51.8658,51.9152,44502.0
2018-03-21 10:00:00,63.12,63.17,62.98,63.01,34610.0,51.9234,51.9646,51.8083,51.8329,34610.0
2018-03-21 10:10:00,63.02,63.22,62.95,63.14,133418.0,51.8412,52.0057,51.7836,51.9399,133418.0
2018-03-21 10:20:00,63.13,63.16,63.03,63.09,20911.0,51.9317,51.9563,51.8494,51.8987,20911.0
2018-03-21 10:30:00,63.08,63.23,63.08,63.21,16966.0,51.8905,52.0139,51.8905,51.9975,16966.0
2018-03-21 10:40:00,63.23,63.59,63.22,63.54,17400.0,52.0139,52.3101,52.0057,52.2689,17400.0
2018-03-21 10:50:00,63.53,63.61,63.48,63.49,18844.0,52.2607,52.3265,52.2196,52.2278,18844.0
2018-03-21 11:00:00,63.49,63.49,63.28,63.46,44488.0,52.2278,52.2278,52.055,52.2031,44488.0
2018-03-21 11:10:00,63.51,63.63,63.46,63.5,26550.0,52.2442,52.343,52.2031,52.236,26550.0
2018-03-21 11:20:00,63.5,63.73,63.5,63.63,127167.0,52.236,52.4252,52.236,52.343,127167.0
2018-03-21 11:30:00,63.62,63.79,63.52,63.68,49999.0,52.3347,52.4746,52.2525,52.3841,49999.0
2018-03-21 11:40:00,63.67,63.76,63.64,63.71,74791.0,52.3759,52.4499,52.3512,52.4088,74791.0
2018-03-21 11:50:00,63.73,64.14,63.73,64.06,48796.0,52.4252,52.7625,52.4252,52.6967,48796.0
2018-03-21 12:00:00,64.05,64.07,63.77,63.88,45108.0,52.6885,52.7049,52.4581,52.5486,45108.0
2018-03-21 12:10:00,63.87,64.05,63.85,64.0,25309.0,52.5404,52.6885,52.5239,52.6473,25309.0
2018-03-21 12:20:00,64.0,64.15,63.96,64.13,18100.0,52.6473,52.7707,52.6144,52.7543,18100.0
2018-03-21 12:30:00,64.14,64.14,64.05,64.09,17038.0,52.7625,52.7625,52.6885,52.7214,17038.0
2018-03-21 12:40:00,64.09,64.22,64.04,64.11,29236.0,52.7214,52.8283,52.6802,52.7378,29236.0
2018-03-21 12:50:00,64.11,64.22,64.1,64.17,18214.0,52.7378,52.8283,52.7296,52.7872,18214.0
2018-03-21 13:00:00,64.13,64.15,64.01,64.07,18134.0,52.7543,52.7707,52.6556,52.7049,18134.0
2018-03-21 13:10:00,64.08,64.08,63.95,64.02,19551.0,52.7131,52.7131,52.6062,52.6638,19551.0
2018-03-21 13:20:00,64.0,64.06,63.98,64.0,15137.0,52.6473,52.6967,52.6309,52.6473,15137.0
2018-03-21 13:30:00,64.0,64.05,63.93,63.97,18351.0,52.6473,52.6885,52.5897,52.6227,18351.0
2018-03-21 13:40:00,63.98,64.01,63.95,64.0,14773.0,52.6309,52.6556,52.6062,52.6473,14773.0
2018-03-21 13:50:00,64.02,64.11,63.99,64.05,16680.0,52.6638,52.7378,52.6391,52.6885,16680.0
2018-03-21 14:00:00,64.06,64.39,63.97,64.39,64815.0,52.6967,52.9681,52.6227,52.9681,64815.0
2018-03-21 14:10:00,64.38,64.55,64.34,64.39,66084.0,52.9599,53.0998,52.927,52.9681,66084.0
2018-03-21 14:20:00,64.42,64.42,64.12,64.22,33541.0,52.9928,52.9928,52.746,52.8283,33541.0
2018-03-21 14:30:00,64.2,64.25,63.98,64.02,20002.0,52.8119,52.853,52.6309,52.6638,20002.0
2018-03-21 14:40:00,64.01,64.23,63.99,63.99,63997.0,52.6556,52.8365,52.6391,52.6391,63997.0
2018-03-21 14:50:00,63.98,64.03,63.75,64.03,38233.0,52.6309,52.672,52.4417,52.672,38233.0
2018-03-21 15:00:00,64.02,64.16,64.0,64.15,26332.0,52.6638,52.7789,52.6473,52.7707,26332.0
2018-03-21 15:10:00,64.16,64.35,64.1,64.28,46102.0,52.7789,52.9352,52.7296,52.8777,46102.0
2018-03-21 15:20:00,64.28,64.4,64.26,64.33,58783.0,52.8777,52.9764,52.8612,52.9188,58783.0
2018-03-21 15:30:00,64.33,64.46,64.25,64.4,52156.0,52.9188,53.0257,52.853,52.9764,52156.0
2018-03-21 15:40:00,64.39,64.41,64.16,64.18,73892.0,52.9681,52.9846,52.7789,52.7954,73892.0
2018-03-21 15:50:00,64.18,64.34,64.09,64.1,172405.0,52.7954,52.927,52.7214,52.7296,172405.0
2018-03-22 09:30:00,63.31,63.57,63.04,63.41,41429.0,52.0797,52.2936,51.8576,52.162,41429.0
2018-03-22 09:40:00,63.44,63.61,63.3,63.5,22940.0,52.1867,52.3265,52.0715,52.236,22940.0
2018-03-22 09:50:00,63.47,63.5,63.15,63.17,18630.0,52.2113,52.236,51.9481,51.9646,18630.0
2018-03-22 10:00:00,63.14,63.15,62.86,63.0,37316.0,51.9399,51.9481,51.7095,51.8247,37316.0
2018-03-22 10:10:00,62.98,63.15,62.88,62.92,29240.0,51.8083,51.9481,51.726,51.7589,29240.0
2018-03-22 10:20:00,62.92,62.93,62.7,62.78,26231.0,51.7589,51.7671,51.5779,51.6437,26231.0
2018-03-22 10:30:00,62.76,62.91,62.71,62.88,13281.0,51.6273,51.7507,51.5862,51.726,13281.0
2018-03-22 10:40:00,62.87,62.88,62.55,62.62,22102.0,51.7178,51.726,51.4545,51.5121,22102.0
2018-03-22 10:50:00,62.6,62.65,62.35,62.46,20361.0,51.4957,51.5368,51.29,51.3805,20361.0
2018-03-22 11:00:00,62.49,62.57,62.38,62.4,24557.0,51.4052,51.471,51.3147,51.3311,24557.0
2018-03-22 11:10:00,62.4,62.45,62.27,62.43,21718.0,51.3311,51.3723,51.2242,51.3558,21718.0
2018-03-22 11:20:00,62.45,62.45,61.93,62.03,63466.0,51.3723,51.3723,50.9445,51.0268,63466.0
2018-03-22 11:30:00,62.04,62.09,61.73,61.8,43704.0,51.035,51.0761,50.78,50.8376,43704.0
2018-03-22 11:40:00,61.82,61.98,61.7,61.93,40864.0,50.854,50.9856,50.7553,50.9445,40864.0
2018-03-22 11:50:00,61.93,62.02,61.83,61.87,41811.0,50.9445,51.0186,50.8623,50.8952,41811.0
2018-03-22 12:00:00,61.88,62.06,61.81,62.04,17156.0,50.9034,51.0515,50.8458,51.035,17156.0
2018-03-22 12:10:00,62.06,62.3,61.99,62.29,22863.0,51.0515,51.2489,50.9939,51.2407,22863.0
2018-03-22 12:20:00,62.3,62.4,62.13,62.39,70265.0,51.2489,51.3311,51.109,51.3229,70265.0
2018-03-22 12:30:00,62.4,62.54,62.33,62.43,23640.0,51.3311,51.4463,51.2736,51.3558,23640.0
2018-03-22 12:40:00,62.43,62.47,62.35,62.39,15750.0,51.3558,51.3887,51.29,51.3229,15750.0
2018-03-22 12:50:00,62.37,62.56,62.35,62.36,104354.0,51.3065,51.4628,51.29,51.2982,104354.0
2018-03-22 13:00:00,62.34,62.34,62.1,62.18,19550.0,51.2818,51.2818,51.0844,51.1502,19550.0
2018-03-22 13:10:00,62.17,62.17,61.98,62.15,46086.0,51.1419,51.1419,50.9856,51.1255,46086.0
2018-03-22 13:20:00,62.13,62.45,62.1,62.44,48492.0,51.109,51.3723,51.0844,51.364,48492.0
2018-03-22 13:30:00,62.44,62.5,62.39,62.42,43104.0,51.364,51.4134,51.3229,51.3476,43104.0
2018-03-22 13:40:00,62.44,62.5,62.36,62.4,17028.0,51.364,51.4134,51.2982,51.3311,17028.0
2018-03-22 13:50:00,62.39,62.39,62.25,62.32,16505.0,51.3229,51.3229,51.2078,51.2653,16505.0
2018-03-22 14:00:00,62.35,62.39,62.24,62.24,14927.0,51.29,51.3229,51.1995,51.1995,14927.0
2018-03-22 14:10:00,62.25,62.4,62.19,62.36,299193.0,51.2078,51.3311,51.1584,51.2982,299193.0
2018-03-22 14:20:00,62.36,62.36,62.12,62.14,49280.0,51.2982,51.2982,51.1008,51.1173,49280.0
2018-03-22 14:30:00,62.11,62.34,62.06,62.32,36282.0,51.0926,51.2818,51.0515,51.2653,36282.0
2018-03-22 14:40:00,62.32,62.5,62.27,62.5,41763.0,51.2653,51.4134,51.2242,51.4134,41763.0
2018-03-22 14:50:00,62.49,62.55,62.41,62.45,56953.0,51.4052,51.4545,51.3394,51.3723,56953.0
2018-03-22 15:00:00,62.43,62.54,62.39,62.42,28006.0,51.3558,51.4463,51.3229,51.3476,28006.0
2018-03-22 15:10:00,62.44,62.62,62.43,62.54,118923.0,51.364,51.5121,51.3558,51.4463,118923.0
2018-03-22 15:20:00,62.55,62.66,62.52,62.56,85591.0,51.4545,51.545,51.4299,51.4628,85591.0
2018-03-22 15:30:00,62.56,62.58,62.4,62.46,319475.0,51.4628,51.4792,51.3311,51.3805,319475.0
2018-03-22 15:40:00,62.44,62.51,62.18,62.41,247676.0,51.364,51.4216,51.1502,51.3394,247676.0
2018-03-22 15:50:00,62.41,62.48,62.09,62.17,211884.0,51.3394,51.397,51.0761,51.1419,211884.0
2018-03-23 09:30:00,62.64,63.39,62.25,62.73,84443.0,51.5286,52.1455,51.2078,51.6026,84443.0
2018-03-23 09:40:00,62.69,62.89,62.33,62.45,223635.0,51.5697,51.7342,51.2736,51.3723,223635.0
2018-03-23 09:50:00,62.44,62.81,62.44,62.65,36171.0,51.364,51.6684,51.364,51.5368,36171.0
2018-03-23 10:00:00,62.63,62.83,62.55,62.71,25727.0,51.5203,51.6849,51.4545,51.5862,25727.0
2018-03-23 10:10:00,62.71,62.93,62.63,62.77,21488.0,51.5862,51.7671,51.5203,51.6355,21488.0
2018-03-23 10:20:00,62.76,62.86,62.65,62.83,19285.0,51.6273,51.7095,51.5368,51.6849,19285.0
2018-03-23 10:30:00,62.85,63.03,62.79,62.86,19125.0,51.7013,51.8494,51.652,51.7095,19125.0
2018-03-23 10:40:00,62.87,63.1,62.87,62.88,21803.0,51.7178,51.907,51.7178,51.726,21803.0
2018-03-23 10:50:00,62.88,63.07,62.81,63.06,24049.0,51.726,51.8823,51.6684,51.8741,24049.0
2018-03-23 11:00:00,63.02,63.1,62.82,62.83,19925.0,51.8412,51.907,51.6766,51.6849,19925.0
2018-03-23 11:10:00,62.82,62.9,62.77,62.89,15623.0,51.6766,51.7425,51.6355,51.7342,15623.0
2018-03-23 11:20:00,62.88,62.9,62.67,62.71,19646.0,51.726,51.7425,51.5533,51.5862,19646.0
2018-03-23 11:30:00,62.72,62.92,62.68,62.7,16776.0,51.5944,51.7589,51.5615,51.5779,16776.0
2018-03-23 11:40:00,62.69,62.69,62.35,62.35,20582.0,51.5697,51.5697,51.29,51.29,20582.0
2018-03-23 11:50:00,62.37,62.38,62.12,62.12,20470.0,51.3065,51.3147,51.1008,51.1008,20470.0
2018-03-23 12:00:00,62.12,62.36,62.12,62.28,38373.0,51.1008,51.2982,51.1008,51.2324,38373.0
2018-03-23 12:10:00,62.28,62.3,62.09,62.15,32466.0,51.2324,51.2489,51.0761,51.1255,32466.0
2018-03-23 12:20:00,62.15,62.44,62.15,62.42,16565.0,51.1255,51.364,51.1255,51.3476,16565.0
2018-03-23 12:30:00,62.42,62.45,62.28,62.3,15824.0,51.3476,51.3723,51.2324,51.2489,15824.0
2018-03-23 12:40:00,62.24,62.29,62.17,62.21,12181.0,51.1995,51.2407,51.1419,51.1748,12181.0
2018-03-23 12:50:00,62.22,62.24,62.13,62.16,12400.0,51.1831,51.1995,51.109,51.1337,12400.0
2018-03-23 13:00:00,62.16,62.44,62.06,62.44,21427.0,51.1337,51.364,51.0515,51.364,21427.0
2018-03-23 13:10:00,62.44,62.48,62.37,62.44,14700.0,51.364,51.397,51.3065,51.364,14700.0
2018-03-23 13:20:00,62.42,62.6,62.4,62.59,15023.0,51.3476,51.4957,51.3311,51.4874,15023.0
2018-03-23 13:30:00,62.59,62.68,62.46,62.49,19916.0,51.4874,51.5615,51.3805,51.4052,19916.0
2018-03-23 13:40:00,62.47,62.63,62.39,62.59,18449.0,51.3887,51.5203,51.3229,51.4874,18449.0
2018-03-23 13:50:00,62.61,62.87,62.6,62.78,26348.0,51.5039,51.7178,51.4957,51.6437,26348.0
2018-03-23 14:00:00,62.77,62.86,62.56,62.61,22234.0,51.6355,51.7095,51.4628,51.5039,22234.0
2018-03-23 14:10:00,62.59,62.61,62.28,62.31,21081.0,51.4874,51.5039,51.2324,51.2571,21081.0
2018-03-23 14:20:00,62.32,62.37,62.24,62.27,25048.0,51.2653,51.3065,51.1995,51.2242,25048.0
2018-03-23 14:30:00,62.27,62.33,62.19,62.27,20828.0,51.2242,51.2736,51.1584,51.2242,20828.0
2018-03-23 14:40:00,62.28,62.36,62.01,62.03,22174.0,51.2324,51.2982,51.0103,51.0268,22174.0
2018-03-23 14:50:00,62.03,62.05,61.69,61.7,33310.0,51.0268,51.0432,50.7471,50.7553,33310.0
2018-03-23 15:00:00,61.72,61.77,61.61,61.62,27073.0,50.7718,50.8129,50.6813,50.6895,27073.0
2018-03-23 15:10:00,61.63,62.02,61.58,61.9,37413.0,50.6977,51.0186,50.6566,50.9198,37413.0
2018-03-23 15:20:00,61.9,61.9,61.68,61.75,25807.0,50.9198,50.9198,50.7389,50.7964,25807.0
2018-03-23 15:30:00,61.77,61.78,61.55,61.68,54290.0,50.8129,50.8211,50.6319,50.7389,54290.0
2018-03-23 15:40:00,61.66,61.67,61.35,61.39,108239.0,50.7224,50.7306,50.4674,50.5003,108239.0
2018-03-23 15:50:00,61.37,61.37,61.15,61.16,203027.0,50.4839,50.4839,50.3029,50.3111,203027.0
2018-03-26 09:30:00,62.09,62.88,62.09,62.5,59012.0,51.0761,51.726,51.0761,51.4134,59012.0
2018-03-26 09:40:00,62.51,62.8,62.39,62.46,62277.0,51.4216,51.6602,51.3229,51.3805,62277.0
2018-03-26 09:50:00,62.46,62.83,62.31,62.67,69333.0,51.3805,51.6849,51.2571,51.5533,69333.0
2018-03-26 10:00:00,62.67,62.81,62.42,62.55,40246.0,51.5533,51.6684,51.3476,51.4545,40246.0
2018-03-26 10:10:00,62.55,62.55,62.29,62.32,38280.0,51.4545,51.4545,51.2407,51.2653,38280.0
2018-03-26 10:20:00,62.34,62.5,62.31,62.35,55206.0,51.2818,51.4134,51.2571,51.29,55206.0
2018-03-26 10:30:00,62.35,62.4,62.18,62.25,117041.0,51.29,51.3311,51.1502,51.2078,117041.0
2018-03-26 10:40:00,62.21,62.23,62.0,62.1,19916.0,51.1748,51.1913,51.0021,51.0844,19916.0
2018-03-26 10:50:00,62.11,62.2,62.04,62.04,26588.0,51.0926,51.1666,51.035,51.035,26588.0
2018-03-26 11:00:00,62.04,62.17,61.75,61.77,36562.0,51.035,51.1419,50.7964,50.8129,36562.0
2018-03-26 11:10:00,61.78,61.91,61.55,61.55,20847.0,50.8211,50.9281,50.6319,50.6319,20847.0
2018-03-26 11:20:00,61.51,61.91,61.51,61.79,28471.0,50.599,50.9281,50.599,50.8294,28471.0
2018-03-26 11:30:00,61.79,62.19,61.74,62.17,22505.0,50.8294,51.1584,50.7882,51.1419,22505.0
2018-03-26 11:40:00,62.17,62.2,62.06,62.07,19332.0,51.1419,51.1666,51.0515,51.0597,19332.0
2018-03-26 11:50:00,62.07,62.29,62.07,62.1,23614.0,51.0597,51.2407,51.0597,51.0844,23614.0
2018-03-26 12:00:00,62.11,62.22,62.03,62.2,20090.0,51.0926,51.1831,51.0268,51.1666,20090.0
2018-03-26 12:10:00,62.2,62.39,62.19,62.35,16928.0,51.1666,51.3229,51.1584,51.29,16928.0
2018-03-26 12:20:00,62.38,62.41,62.18,62.2,19631.0,51.3147,51.3394,51.1502,51.1666,19631.0
2018-03-26 12:30:00,62.2,62.26,62.16,62.16,39367.0,51.1666,51.216,51.1337,51.1337,39367.0
2018-03-26 12:40:00,62.15,62.26,62.15,62.21,21359.0,51.1255,51.216,51.1255,51.1748,21359.0
2018-03-26 12:50:00,62.21,62.33,62.15,62.24,26739.0,51.1748,51.2736,51.1255,51.1995,26739.0
2018-03-26 13:00:00,62.24,62.33,62.21,62.25,29730.0,51.1995,51.2736,51.1748,51.2078,29730.0
2018-03-26 13:10:00,62.28,62.45,62.27,62.39,17683.0,51.2324,51.3723,51.2242,51.3229,17683.0
2018-03-26 13:20:00,62.41,62.43,62.3,62.3,14800.0,51.3394,51.3558,51.2489,51.2489,14800.0
2018-03-26 13:30:00,62.3,62.36,62.23,62.35,15567.0,51.2489,51.2982,51.1913,51.29,15567.0
2018-03-26 13:40:00,62.4,62.45,62.34,62.4,24895.0,51.3311,51.3723,51.2818,51.3311,24895.0
2018-03-26 13:50:00,62.38,62.4,62.26,62.4,18750.0,51.3147,51.3311,51.216,51.3311,18750.0
2018-03-26 14:00:00,62.4,62.57,62.32,62.55,34427.0,51.3311,51.471,51.2653,51.4545,34427.0
2018-03-26 14:10:00,62.57,62.69,62.55,62.68,37631.0,51.471,51.5697,51.4545,51.5615,37631.0
2018-03-26 14:20:00,62.7,62.83,62.69,62.83,23886.0,51.5779,51.6849,51.5697,51.6849,23886.0
2018-03-26 14:30:00,62.86,62.89,62.71,62.72,41023.0,51.7095,51.7342,51.5862,51.5944,41023.0
2018-03-26 14:40:00,62.72,62.8,62.68,62.72,41427.0,51.5944,51.6602,51.5615,51.5944,41427.0
2018-03-26 14:50:00,62.74,63.04,62.73,62.9,24888.0,51.6108,51.8576,51.6026,51.7425,24888.0
2018-03-26 15:00:00,62.92,63.15,62.9,63.14,19712.0,51.7589,51.9481,51.7425,51.9399,19712.0
2018-03-26 15:10:00,63.14,63.15,62.97,63.08,69573.0,51.9399,51.9481,51.8,51.8905,69573.0
2018-03-26 15:20:00,63.09,63.1,63.01,63.04,25509.0,51.8987,51.907,51.8329,51.8576,25509.0
2018-03-26 15:30:00,63.05,63.26,63.04,63.23,59697.0,51.8658,52.0386,51.8576,52.0139,59697.0
2018-03-26 15:40:00,63.23,63.33,63.17,63.33,62816.0,52.0139,52.0962,51.9646,52.0962,62816.0
2018-03-26 15:50:00,63.33,63.34,63.18,63.3,173053.0,52.0962,52.1044,51.9728,52.0715,173053.0
2018-03-27 09:30:00,63.39,63.39,63.04,63.08,58030.0,52.1455,52.1455,51.8576,51.8905,58030.0
2018-03-27 09:40:00,63.07,63.07,62.66,62.67,27268.0,51.8823,51.8823,51.545,51.5533,27268.0
2018-03-27 09:50:00,62.69,62.89,62.69,62.88,27453.0,51.5697,51.7342,51.5697,51.726,27453.0
2018-03-27 10:00:00,62.87,62.99,62.64,62.87,38485.0,51.7178,51.8165,51.5286,51.7178,38485.0
2018-03-27 10:10:00,62.87,62.91,62.72,62.85,34257.0,51.7178,51.7507,51.5944,51.7013,34257.0
2018-03-27 10:20:00,62.87,63.12,62.87,63.07,37618.0,51.7178,51.9234,51.7178,51.8823,37618.0
2018-03-27 10:30:00,63.09,63.32,62.9,63.32,44616.0,51.8987,52.088,51.7425,52.088,44616.0
2018-03-27 10:40:00,63.31,63.48,63.26,63.4,40443.0,52.0797,52.2196,52.0386,52.1538,40443.0
2018-03-27 10:50:00,63.38,63.45,63.15,63.26,43781.0,52.1373,52.1949,51.9481,52.0386,43781.0
2018-03-27 11:00:00,63.29,63.29,63.09,63.21,37221.0,52.0633,52.0633,51.8987,51.9975,37221.0
2018-03-27 11:10:00,63.21,63.36,63.14,63.24,29894.0,51.9975,52.1209,51.9399,52.0221,29894.0
2018-03-27 11:20:00,63.23,63.37,63.18,63.27,56920.0,52.0139,52.1291,51.9728,52.0468,56920.0
2018-03-27 11:30:00,63.28,63.47,63.27,63.41,83898.0,52.055,52.2113,52.0468,52.162,83898.0
2018-03-27 11:40:00,63.41,63.69,63.4,63.63,63708.0,52.162,52.3923,52.1538,52.343,63708.0
2018-03-27 11:50:00,63.64,63.89,63.59,63.81,63196.0,52.3512,52.5568,52.3101,52.491,63196.0
2018-03-27 12:00:00,63.81,63.87,63.7,63.76,67946.0,52.491,52.5404,52.4005,52.4499,67946.0
2018-03-27 12:10:00,63.76,63.79,63.44,63.47,27046.0,52.4499,52.4746,52.1867,52.2113,27046.0
2018-03-27 12:20:00,63.47,63.49,63.22,63.24,27340.0,52.2113,52.2278,52.0057,52.0221,27340.0
2018-03-27 12:30:00,63.21,63.21,63.07,63.16,24760.0,51.9975,51.9975,51.8823,51.9563,24760.0
2018-03-27 12:40:00,63.17,63.32,63.13,63.23,17270.0,51.9646,52.088,51.9317,52.0139,17270.0
2018-03-27 12:50:00,63.21,63.36,63.15,63.3,28591.0,51.9975,52.1209,51.9481,52.0715,28591.0
2018-03-27 13:00:00,63.31,63.43,63.27,63.38,22461.0,52.0797,52.1784,52.0468,52.1373,22461.0
2018-03-27 13:10:00,63.4,63.41,63.29,63.31,26327.0,52.1538,52.162,52.0633,52.0797,26327.0
2018-03-27 13:20:00,63.29,63.32,63.05,63.09,23305.0,52.0633,52.088,51.8658,51.8987,23305.0
2018-03-27 13:30:00,63.08,63.11,62.87,62.9,24455.0,51.8905,51.9152,51.7178,51.7425,24455.0
2018-03-27 13:40:00,62.89,62.95,62.72,62.73,31790.0,51.7342,51.7836,51.5944,51.6026,31790.0
2018-03-27 13:50:00,62.73,62.84,62.61,62.82,28077.0,51.6026,51.6931,51.5039,51.6766,28077.0
2018-03-27 14:00:00,62.8,62.81,62.53,62.63,38065.0,51.6602,51.6684,51.4381,51.5203,38065.0
2018-03-27 14:10:00,62.62,62.91,62.61,62.88,37010.0,51.5121,51.7507,51.5039,51.726,37010.0
2018-03-27 14:20:00,62.86,62.87,62.42,62.42,43561.0,51.7095,51.7178,51.3476,51.3476,43561.0
2018-03-27 14:30:00,62.42,62.6,62.37,62.54,37138.0,51.3476,51.4957,51.3065,51.4463,37138.0
2018-03-27 14:40:00,62.55,62.6,62.27,62.28,41050.0,51.4545,51.4957,51.2242,51.2324,41050.0
2018-03-27 14:50:00,62.28,62.41,62.12,62.12,30656.0,51.2324,51.3394,51.1008,51.1008,30656.0
2018-03-27 15:00:00,62.12,62.24,61.64,61.9,56221.0,51.1008,51.1995,50.706,50.9198,56221.0
2018-03-27 15:10:00,61.91,61.94,61.7,61.84,66131.0,50.9281,50.9527,50.7553,50.8705,66131.0
2018-03-27 15:20:00,61.82,61.84,61.44,61.46,71436.0,50.854,50.8705,50.5414,50.5579,71436.0
2018-03-27 15:30:00,61.46,61.5,61.02,61.36,99484.0,50.5579,50.5908,50.1959,50.4756,99484.0
2018-03-27 15:40:00,61.35,61.35,60.75,60.89,148273.0,50.4674,50.4674,49.9738,50.089,148273.0
2018-03-27 15:50:00,60.88,61.26,60.75,61.2,286807.0,50.0808,50.3934,49.9738,50.344,286807.0
2018-03-28 09:30:00,61.16,61.6,60.3,60.3,94239.0,50.3111,50.6731,49.6037,49.6037,94239.0
2018-03-28 09:40:00,60.25,60.4,59.91,60.36,92017.0,49.5625,49.6859,49.2828,49.653,92017.0
2018-03-28 09:50:00,60.34,60.4,60.08,60.28,89393.0,49.6366,49.6859,49.4227,49.5872,89393.0
2018-03-28 10:00:00,60.25,60.54,60.14,60.39,93810.0,49.5625,49.8011,49.472,49.6777,93810.0
2018-03-28 10:10:00,60.38,60.38,59.9,59.92,48214.0,49.6695,49.6695,49.2746,49.2911,48214.0
2018-03-28 10:20:00,59.92,60.14,59.66,59.77,47105.0,49.2911,49.472,49.0772,49.1677,47105.0
2018-03-28 10:30:00,59.79,60.01,59.61,59.76,46390.0,49.1841,49.3651,49.0361,49.1594,46390.0
2018-03-28 10:40:00,59.75,59.75,59.1,59.25,90892.0,49.1512,49.1512,48.6165,48.7399,90892.0
2018-03-28 10:50:00,59.25,59.52,59.15,59.33,75336.0,48.7399,48.962,48.6576,48.8057,75336.0
2018-03-28 11:00:00,59.38,59.83,59.38,59.75,54858.0,48.8468,49.217,48.8468,49.1512,54858.0
2018-03-28 11:10:00,59.77,59.89,59.4,59.62,45369.0,49.1677,49.2664,48.8633,49.0443,45369.0
2018-03-28 11:20:00,59.61,59.61,59.32,59.32,60590.0,49.0361,49.0361,48.7975,48.7975,60590.0
2018-03-28 11:30:00,59.32,59.68,59.17,59.62,47961.0,48.7975,49.0936,48.6741,49.0443,47961.0
2018-03-28 11:40:00,59.66,59.96,59.58,59.79,42086.0,49.0772,49.324,49.0114,49.1841,42086.0
2018-03-28 11:50:00,59.8,59.87,59.58,59.69,94499.0,49.1923,49.2499,49.0114,49.1019,94499.0
2018-03-28 12:00:00,59.72,59.85,59.64,59.8,33388.0,49.1265,49.2335,49.0607,49.1923,33388.0
2018-03-28 12:10:00,59.88,60.26,59.88,60.25,52179.0,49.2582,49.5708,49.2582,49.5625,52179.0
2018-03-28 12:20:00,60.25,60.31,59.79,59.8,49113.0,49.5625,49.6119,49.1841,49.1923,49113.0
2018-03-28 12:30:00,59.82,59.91,59.71,59.9,33056.0,49.2088,49.2828,49.1183,49.2746,33056.0
2018-03-28 12:40:00,59.91,60.06,59.77,59.82,38921.0,49.2828,49.4062,49.1677,49.2088,38921.0
2018-03-28 12:50:00,59.82,59.9,59.62,59.64,30438.0,49.2088,49.2746,49.0443,49.0607,30438.0
2018-03-28 13:00:00,59.62,59.8,59.51,59.73,36358.0,49.0443,49.1923,48.9538,49.1348,36358.0
2018-03-28 13:10:00,59.73,59.76,59.49,59.58,27175.0,49.1348,49.1594,48.9373,49.0114,27175.0
2018-03-28 13:20:00,59.59,59.88,59.54,59.77,28990.0,49.0196,49.2582,48.9785,49.1677,28990.0
2018-03-28 13:30:00,59.79,59.84,59.57,59.65,40402.0,49.1841,49.2253,49.0031,49.069,40402.0
2018-03-28 13:40:00,59.64,60.02,59.57,59.94,33547.0,49.0607,49.3733,49.0031,49.3075,33547.0
2018-03-28 13:50:00,59.9,59.9,59.76,59.8,26363.0,49.2746,49.2746,49.1594,49.1923,26363.0
2018-03-28 14:00:00,59.83,59.88,59.55,59.58,36623.0,49.217,49.2582,48.9867,49.0114,36623.0
2018-03-28 14:10:00,59.59,59.76,59.5,59.71,44321.0,49.0196,49.1594,48.9456,49.1183,44321.0
2018-03-28 14:20:00,59.73,59.83,59.49,59.5,45425.0,49.1348,49.217,48.9373,48.9456,45425.0
2018-03-28 14:30:00,59.49,59.75,59.41,59.74,51671.0,48.9373,49.1512,48.8715,49.143,51671.0
2018-03-28 14:40:00,59.74,59.81,59.44,59.54,44431.0,49.143,49.2006,48.8962,48.9785,44431.0
2018-03-28 14:50:00,59.54,59.61,59.39,59.41,42346.0,48.9785,49.0361,48.8551,48.8715,42346.0
2018-03-28 15:00:00,59.41,59.46,59.13,59.13,59275.0,48.8715,48.9127,48.6412,48.6412,59275.0
2018-03-28 15:10:00,59.14,59.51,59.14,59.4,77155.0,48.6494,48.9538,48.6494,48.8633,77155.0
2018-03-28 15:20:00,59.41,59.52,59.3,59.48,109134.0,48.8715,48.962,48.781,48.9291,109134.0
2018-03-28 15:30:00,59.47,59.83,59.4,59.77,158133.0,48.9209,49.217,48.8633,49.1677,158133.0
2018-03-28 15:40:00,59.76,59.78,59.51,59.64,134381.0,49.1594,49.1759,48.9538,49.0607,134381.0
2018-03-28 15:50:00,59.66,59.68,59.45,59.47,255583.0,49.0772,49.0936,48.9044,48.9209,255583.0
2018-03-29 09:30:00,59.75,60.4,59.75,60.07,58070.0,49.1512,49.6859,49.1512,49.4145,58070.0
2018-03-29 09:40:00,60.09,60.25,59.93,59.93,45028.0,49.4309,49.5625,49.2993,49.2993,45028.0
2018-03-29 09:50:00,59.93,60.3,59.89,60.24,47386.0,49.2993,49.6037,49.2664,49.5543,47386.0
2018-03-29 10:00:00,60.21,60.51,60.16,60.3,46219.0,49.5296,49.7764,49.4885,49.6037,46219.0
2018-03-29 10:10:00,60.3,60.77,60.3,60.75,46241.0,49.6037,49.9903,49.6037,49.9738,46241.0
2018-03-29 10:20:00,60.76,61.04,60.62,60.95,61434.0,49.9821,50.2124,49.8669,50.1384,61434.0
2018-03-29 10:30:00,60.97,61.26,60.89,61.08,57552.0,50.1548,50.3934,50.089,50.2453,57552.0
2018-03-29 10:40:00,61.09,61.27,61.01,61.21,36329.0,50.2535,50.4016,50.1877,50.3522,36329.0
2018-03-29 10:50:00,61.21,61.46,61.15,61.46,37991.0,50.3522,50.5579,50.3029,50.5579,37991.0
2018-03-29 11:00:00,61.46,61.5,61.28,61.36,55670.0,50.5579,50.5908,50.4098,50.4756,55670.0
2018-03-29 11:10:00,61.36,61.38,61.18,61.22,54522.0,50.4756,50.4921,50.3276,50.3605,54522.0
2018-03-29 11:20:00,61.23,61.35,61.2,61.3,56569.0,50.3687,50.4674,50.344,50.4263,56569.0
2018-03-29 11:30:00,61.3,61.31,61.18,61.28,28800.0,50.4263,50.4345,50.3276,50.4098,28800.0
2018-03-29 11:40:00,61.28,61.34,61.25,61.32,34972.0,50.4098,50.4592,50.3851,50.4427,34972.0
2018-03-29 11:50:00,61.32,61.34,61.25,61.29,23817.0,50.4427,50.4592,50.3851,50.418,23817.0
2018-03-29 12:00:00,61.29,61.3,61.11,61.12,26787.0,50.418,50.4263,50.27,50.2782,26787.0
2018-03-29 12:10:00,61.11,61.18,61.04,61.13,40211.0,50.27,50.3276,50.2124,50.2864,40211.0
2018-03-29 12:20:00,61.15,61.22,61.09,61.2,16100.0,50.3029,50.3605,50.2535,50.344,16100.0
2018-03-29 12:30:00,61.21,61.23,61.16,61.19,18810.0,50.3522,50.3687,50.3111,50.3358,18810.0
2018-03-29 12:40:00,61.21,61.25,61.13,61.24,18904.0,50.3522,50.3851,50.2864,50.3769,18904.0
2018-03-29 12:50:00,61.25,61.35,61.24,61.32,83697.0,50.3851,50.4674,50.3769,50.4427,83697.0
2018-03-29 13:00:00,61.32,61.46,61.28,61.33,29459.0,50.4427,50.5579,50.4098,50.4509,29459.0
2018-03-29 13:10:00,61.35,61.52,61.28,61.52,23224.0,50.4674,50.6072,50.4098,50.6072,23224.0
2018-03-29 13:20:00,61.52,61.54,61.41,61.5,26060.0,50.6072,50.6237,50.5168,50.5908,26060.0
2018-03-29 13:30:00,61.5,61.72,61.47,61.65,76854.0,50.5908,50.7718,50.5661,50.7142,76854.0
2018-03-29 13:40:00,61.63,61.85,61.6,61.84,27763.0,50.6977,50.8787,50.6731,50.8705,27763.0
2018-03-29 13:50:00,61.84,62.01,61.84,61.87,61415.0,50.8705,51.0103,50.8705,50.8952,61415.0
2018-03-29 14:00:00,61.86,61.87,61.65,61.77,82963.0,50.8869,50.8952,50.7142,50.8129,82963.0
2018-03-29 14:10:00,61.79,61.8,61.7,61.79,76455.0,50.8294,50.8376,50.7553,50.8294,76455.0
2018-03-29 14:20:00,61.79,61.8,61.62,61.64,40374.0,50.8294,50.8376,50.6895,50.706,40374.0
2018-03-29 14:30:00,61.66,61.68,61.59,61.66,50274.0,50.7224,50.7389,50.6648,50.7224,50274.0
2018-03-29 14:40:00,61.66,61.92,61.62,61.91,35937.0,50.7224,50.9363,50.6895,50.9281,35937.0
2018-03-29 14:50:00,61.91,61.98,61.84,61.84,42582.0,50.9281,50.9856,50.8705,50.8705,42582.0
2018-03-29 15:00:00,61.85,61.9,61.81,61.85,75852.0,50.8787,50.9198,50.8458,50.8787,75852.0
2018-03-29 15:10:00,61.84,61.94,61.83,61.89,82918.0,50.8705,50.9527,50.8623,50.9116,82918.0
2018-03-29 15:20:00,61.91,61.91,61.6,61.69,59437.0,50.9281,50.9281,50.6731,50.7471,59437.0
2018-03-29 15:30:00,61.71,61.71,61.48,61.63,86346.0,50.7635,50.7635,50.5743,50.6977,86346.0
2018-03-29 15:40:00,61.64,61.75,61.62,61.7,129515.0,50.706,50.7964,50.6895,50.7553,129515.0
2018-03-29 15:50:00,61.7,61.97,61.65,61.66,540999.0,50.7553,50.9774,50.7142,50.7224,540999.0
2018-04-02 09:30:00,60.33,60.85,60.08,60.72,114612.0,49.6283,50.0561,49.4227,49.9492,114612.0
2018-04-02 09:40:00,60.74,60.75,60.28,60.31,44901.0,49.9656,49.9738,49.5872,49.6119,44901.0
2018-04-02 09:50:00,60.33,60.44,60.21,60.36,23795.0,49.6283,49.7188,49.5296,49.653,23795.0
2018-04-02 10:00:00,60.37,60.37,59.97,60.07,45824.0,49.6612,49.6612,49.3322,49.4145,45824.0
2018-04-02 10:10:00,60.11,60.17,59.93,60.02,32417.0,49.4474,49.4967,49.2993,49.3733,32417.0
2018-04-02 10:20:00,60.05,60.21,60.03,60.05,57362.0,49.398,49.5296,49.3815,49.398,57362.0
2018-04-02 10:30:00,60.03,60.03,59.81,59.95,23201.0,49.3815,49.3815,49.2006,49.3157,23201.0
2018-04-02 10:40:00,59.99,60.18,59.98,60.17,26324.0,49.3486,49.5049,49.3404,49.4967,26324.0
2018-04-02 10:50:00,60.14,60.16,59.82,59.85,31834.0,49.472,49.4885,49.2088,49.2335,31834.0
2018-04-02 11:00:00,59.85,59.85,59.48,59.63,24676.0,49.2335,49.2335,48.9291,49.0525,24676.0
2018-04-02 11:10:00,59.63,59.8,59.62,59.74,18469.0,49.0525,49.1923,49.0443,49.143,18469.0
2018-04-02 11:20:00,59.75,59.84,59.67,59.81,19437.0,49.1512,49.2253,49.0854,49.2006,19437.0
2018-04-02 11:30:00,59.81,59.81,59.29,59.4,43634.0,49.2006,49.2006,48.7728,48.8633,43634.0
2018-04-02 11:40:00,59.38,59.51,59.25,59.48,23521.0,48.8468,48.9538,48.7399,48.9291,23521.0
2018-04-02 11:50:00,59.48,59.59,59.36,59.5,23563.0,48.9291,49.0196,48.8304,48.9456,23563.0
2018-04-02 12:00:00,59.44,59.46,59.26,59.38,23080.0,48.8962,48.9127,48.7481,48.8468,23080.0
2018-04-02 12:10:00,59.34,59.45,59.22,59.41,31784.0,48.8139,48.9044,48.7152,48.8715,31784.0
2018-04-02 12:20:00,59.39,59.48,59.32,59.44,29108.0,48.8551,48.9291,48.7975,48.8962,29108.0
2018-04-02 12:30:00,59.47,59.67,59.47,59.6,24761.0,48.9209,49.0854,48.9209,49.0278,24761.0
2018-04-02 12:40:00,59.56,59.71,59.5,59.65,86377.0,48.9949,49.1183,48.9456,49.069,86377.0
2018-04-02 12:50:00,59.66,59.66,59.47,59.56,44085.0,49.0772,49.0772,48.9209,48.9949,44085.0
2018-04-02 13:00:00,59.54,59.61,59.3,59.32,16872.0,48.9785,49.0361,48.781,48.7975,16872.0
2018-04-02 13:10:00,59.32,59.38,59.13,59.15,20059.0,48.7975,48.8468,48.6412,48.6576,20059.0
2018-04-02 13:20:00,59.15,59.16,58.95,59.01,20249.0,48.6576,48.6659,48.4931,48.5425,20249.0
2018-04-02 13:30:00,59.04,59.21,59.03,59.1,16544.0,48.5672,48.707,48.5589,48.6165,16544.0
2018-04-02 13:40:00,59.11,59.16,58.97,59.03,90663.0,48.6247,48.6659,48.5096,48.5589,90663.0
2018-04-02 13:50:00,59.1,59.23,59.02,59.08,76113.0,48.6165,48.7235,48.5507,48.6001,76113.0
2018-04-02 14:00:00,59.05,59.08,58.81,59.05,64300.0,48.5754,48.6001,48.378,48.5754,64300.0
2018-04-02 14:10:00,59.04,59.06,58.93,59.05,44483.0,48.5672,48.5836,48.4767,48.5754,44483.0
2018-04-02 14:20:00,59.04,59.22,58.89,58.96,54092.0,48.5672,48.7152,48.4438,48.5014,54092.0
2018-04-02 14:30:00,58.95,59.12,58.87,58.93,145488.0,48.4931,48.633,48.4273,48.4767,145488.0
2018-04-02 14:40:00,58.94,58.98,58.76,58.95,37610.0,48.4849,48.5178,48.3368,48.4931,37610.0
2018-04-02 14:50:00,58.96,59.2,58.95,59.1,92644.0,48.5014,48.6988,48.4931,48.6165,92644.0
2018-04-02 15:00:00,59.1,59.12,58.95,58.98,79298.0,48.6165,48.633,48.4931,48.5178,79298.0
2018-04-02 15:10:00,58.98,59.3,58.94,59.3,64114.0,48.5178,48.781,48.4849,48.781,64114.0
2018-04-02 15:20:00,59.3,59.35,59.06,59.09,47197.0,48.781,48.8222,48.5836,48.6083,47197.0
2018-04-02 15:30:00,59.1,59.12,58.85,58.96,77962.0,48.6165,48.633,48.4109,48.5014,77962.0
2018-04-02 15:40:00,58.95,59.33,58.88,59.28,122365.0,48.4931,48.8057,48.4355,48.7646,122365.0
2018-04-02 15:50:00,59.21,59.31,59.11,59.17,201753.0,48.707,48.7893,48.6247,48.6741,201753.0
2018-04-03 09:30:00,59.36,60.4,59.36,60.34,281407.0,48.8304,49.6859,48.8304,49.6366,281407.0
2018-04-03 09:40:00,60.37,60.44,60.05,60.12,64855.0,49.6612,49.7188,49.398,49.4556,64855.0
2018-04-03 09:50:00,60.09,60.1,59.75,59.92,34803.0,49.4309,49.4391,49.1512,49.2911,34803.0
2018-04-03 10:00:00,59.93,59.94,59.56,59.72,167229.0,49.2993,49.3075,48.9949,49.1265,167229.0
2018-04-03 10:10:00,59.73,59.75,59.36,59.41,70790.0,49.1348,49.1512,48.8304,48.8715,70790.0
2018-04-03 10:20:00,59.36,59.59,59.23,59.59,56877.0,48.8304,49.0196,48.7235,49.0196,56877.0
2018-04-03 10:30:00,59.58,59.68,59.42,59.42,69141.0,49.0114,49.0936,48.8798,48.8798,69141.0
2018-04-03 10:40:00,59.42,59.97,59.41,59.84,99090.0,48.8798,49.3322,48.8715,49.2253,99090.0
2018-04-03 10:50:00,59.84,60.23,59.8,60.2,32169.0,49.2253,49.5461,49.1923,49.5214,32169.0
2018-04-03 11:00:00,60.18,60.36,60.11,60.34,53259.0,49.5049,49.653,49.4474,49.6366,53259.0
2018-04-03 11:10:00,60.32,60.32,60.06,60.15,33851.0,49.6201,49.6201,49.4062,49.4803,33851.0
2018-04-03 11:20:00,60.12,60.17,60.08,60.12,30208.0,49.4556,49.4967,49.4227,49.4556,30208.0
2018-04-03 11:30:00,60.09,60.16,59.9,59.96,31921.0,49.4309,49.4885,49.2746,49.324,31921.0
2018-04-03 11:40:00,59.96,60.12,59.88,59.97,26814.0,49.324,49.4556,49.2582,49.3322,26814.0
2018-04-03 11:50:00,59.96,59.99,59.83,59.83,39782.0,49.324,49.3486,49.217,49.217,39782.0
2018-04-03 12:00:00,59.82,60.14,59.82,60.1,33085.0,49.2088,49.472,49.2088,49.4391,33085.0
2018-04-03 12:10:00,60.08,60.17,59.99,60.03,55228.0,49.4227,49.4967,49.3486,49.3815,55228.0
2018-04-03 12:20:00,60.05,60.11,59.89,59.96,31026.0,49.398,49.4474,49.2664,49.324,31026.0
2018-04-03 12:30:00,59.97,60.17,59.95,60.08,39886.0,49.3322,49.4967,49.3157,49.4227,39886.0
2018-04-03 12:40:00,60.09,60.17,59.94,59.99,31784.0,49.4309,49.4967,49.3075,49.3486,31784.0
2018-04-03 12:50:00,60.01,60.14,59.98,60.12,19482.0,49.3651,49.472,49.3404,49.4556,19482.0
2018-04-03 13:00:00,60.14,60.17,59.96,59.98,52699.0,49.472,49.4967,49.324,49.3404,52699.0
2018-04-03 13:10:00,59.98,60.16,59.96,60.12,52894.0,49.3404,49.4885,49.324,49.4556,52894.0
2018-04-03 13:20:00,60.11,60.36,60.11,60.3,43412.0,49.4474,49.653,49.4474,49.6037,43412.0
2018-04-03 13:30:00,60.3,60.35,60.22,60.23,35017.0,49.6037,49.6448,49.5378,49.5461,35017.0
2018-04-03 13:40:00,60.24,60.34,60.13,60.14,33820.0,49.5543,49.6366,49.4638,49.472,33820.0
2018-04-03 13:50:00,60.15,60.37,60.15,60.29,31629.0,49.4803,49.6612,49.4803,49.5954,31629.0
2018-04-03 14:00:00,60.31,60.33,60.22,60.31,35708.0,49.6119,49.6283,49.5378,49.6119,35708.0
2018-04-03 14:10:00,60.3,60.3,60.14,60.26,61194.0,49.6037,49.6037,49.472,49.5708,61194.0
2018-04-03 14:20:00,60.24,60.33,60.22,60.3,59580.0,49.5543,49.6283,49.5378,49.6037,59580.0
2018-04-03 14:30:00,60.3,60.31,60.05,60.31,55451.0,49.6037,49.6119,49.398,49.6119,55451.0
2018-04-03 14:40:00,60.3,60.41,60.03,60.38,70048.0,49.6037,49.6941,49.3815,49.6695,70048.0
2018-04-03 14:50:00,60.38,60.75,60.26,60.7,62975.0,49.6695,49.9738,49.5708,49.9327,62975.0
2018-04-03 15:00:00,60.67,60.96,60.6,60.9,130923.0,49.908,50.1466,49.8504,50.0972,130923.0
2018-04-03 15:10:00,60.9,60.99,60.72,60.81,103784.0,50.0972,50.1713,49.9492,50.0232,103784.0
2018-04-03 15:20:00,60.83,60.96,60.76,60.93,77941.0,50.0396,50.1466,49.9821,50.1219,77941.0
2018-04-03 15:30:00,60.93,60.93,60.45,60.59,90608.0,50.1219,50.1219,49.727,49.8422,90608.0
2018-04-03 15:40:00,60.6,60.74,60.48,60.5,99851.0,49.8504,49.9656,49.7517,49.7682,99851.0
2018-04-03 15:50:00,60.5,60.65,60.32,60.64,272652.0,49.7682,49.8916,49.6201,49.8833,272652.0
2018-04-04 09:30:00,60.74,61.1,60.13,60.89,148580.0,49.9656,50.2617,49.4638,50.089,148580.0
2018-04-04 09:40:00,60.88,61.29,60.62,61.08,139083.0,50.0808,50.418,49.8669,50.2453,139083.0
2018-04-04 09:50:00,61.1,61.55,60.93,61.4,121392.0,50.2617,50.6319,50.1219,50.5085,121392.0
2018-04-04 10:00:00,61.38,61.39,60.98,61.22,111970.0,50.4921,50.5003,50.163,50.3605,111970.0
2018-04-04 10:10:00,61.19,61.51,61.18,61.4,71549.0,50.3358,50.599,50.3276,50.5085,71549.0
2018-04-04 10:20:00,61.4,61.4,60.87,60.87,105155.0,50.5085,50.5085,50.0725,50.0725,105155.0
2018-04-04 10:30:00,60.89,60.92,60.46,60.64,126452.0,50.089,50.1137,49.7353,49.8833,126452.0
2018-04-04 10:40:00,60.64,61.14,60.62,61.13,110677.0,49.8833,50.2947,49.8669,50.2864,110677.0
2018-04-04 10:50:00,61.13,61.2,60.8,61.19,71499.0,50.2864,50.344,50.015,50.3358,71499.0
2018-04-04 11:00:00,61.19,61.34,61.07,61.08,72376.0,50.3358,50.4592,50.2371,50.2453,72376.0
2018-04-04 11:10:00,61.08,61.32,61.07,61.2,48556.0,50.2453,50.4427,50.2371,50.344,48556.0
2018-04-04 11:20:00,61.19,61.44,61.18,61.35,40936.0,50.3358,50.5414,50.3276,50.4674,40936.0
2018-04-04 11:30:00,61.35,61.64,61.28,61.5,51406.0,50.4674,50.706,50.4098,50.5908,51406.0
2018-04-04 11:40:00,61.49,61.76,61.43,61.73,59688.0,50.5826,50.8047,50.5332,50.78,59688.0
2018-04-04 11:50:00,61.75,61.77,61.31,61.36,72372.0,50.7964,50.8129,50.4345,50.4756,72372.0
2018-04-04 12:00:00,61.34,61.42,61.14,61.38,60929.0,50.4592,50.525,50.2947,50.4921,60929.0
2018-04-04 12:10:00,61.41,61.53,61.35,61.38,56259.0,50.5168,50.6155,50.4674,50.4921,56259.0
2018-04-04 12:20:00,61.38,61.42,61.15,61.22,37366.0,50.4921,50.525,50.3029,50.3605,37366.0
2018-04-04 12:30:00,61.23,61.34,61.11,61.29,50925.0,50.3687,50.4592,50.27,50.418,50925.0
2018-04-04 12:40:00,61.31,61.43,61.23,61.32,51004.0,50.4345,50.5332,50.3687,50.4427,51004.0
2018-04-04 12:50:00,61.32,61.37,61.15,61.24,49775.0,50.4427,50.4839,50.3029,50.3769,49775.0
2018-04-04 13:00:00,61.24,61.3,61.1,61.12,54339.0,50.3769,50.4263,50.2617,50.2782,54339.0
2018-04-04 13:10:00,61.11,61.21,61.08,61.1,32543.0,50.27,50.3522,50.2453,50.2617,32543.0
2018-04-04 13:20:00,61.1,61.17,60.98,61.09,36080.0,50.2617,50.3193,50.163,50.2535,36080.0
2018-04-04 13:30:00,61.12,61.29,61.07,61.23,29436.0,50.2782,50.418,50.2371,50.3687,29436.0
2018-04-04 13:40:00,61.24,61.47,61.24,61.38,39158.0,50.3769,50.5661,50.3769,50.4921,39158.0
2018-04-04 13:50:00,61.38,61.38,61.16,61.2,34285.0,50.4921,50.4921,50.3111,50.344,34285.0
2018-04-04 14:00:00,61.22,61.28,61.14,61.26,31175.0,50.3605,50.4098,50.2947,50.3934,31175.0
2018-04-04 14:10:00,61.26,61.68,61.26,61.63,37849.0,50.3934,50.7389,50.3934,50.6977,37849.0
2018-04-04 14:20:00,61.63,61.87,61.61,61.86,38617.0,50.6977,50.8952,50.6813,50.8869,38617.0
2018-04-04 14:30:00,61.86,61.9,61.6,61.62,53445.0,50.8869,50.9198,50.6731,50.6895,53445.0
2018-04-04 14:40:00,61.61,62.08,61.59,62.02,71718.0,50.6813,51.0679,50.6648,51.0186,71718.0
2018-04-04 14:50:00,62.01,62.04,61.85,62.04,52138.0,51.0103,51.035,50.8787,51.035,52138.0
2018-04-04 15:00:00,62.01,62.19,62.01,62.08,64583.0,51.0103,51.1584,51.0103,51.0679,64583.0
2018-04-04 15:10:00,62.08,62.08,61.72,61.73,74464.0,51.0679,51.0679,50.7718,50.78,74464.0
2018-04-04 15:20:00,61.73,62.02,61.71,62.01,172720.0,50.78,51.0186,50.7635,51.0103,172720.0
2018-04-04 15:30:00,62.02,62.18,61.99,62.12,99408.0,51.0186,51.1502,50.9939,51.1008,99408.0
2018-04-04 15:40:00,62.12,62.31,62.11,62.23,140871.0,51.1008,51.2571,51.0926,51.1913,140871.0
2018-04-04 15:50:00,62.25,62.3,62.08,62.11,352931.0,51.2078,51.2489,51.0679,51.0926,352931.0
2018-04-05 09:30:00,62.64,62.64,62.01,62.19,65436.0,51.6924,51.6924,51.1725,51.3211,65436.0
2018-04-05 09:40:00,62.12,62.25,61.86,61.96,27989.0,51.2633,51.3706,51.0487,51.1313,27989.0
2018-04-05 09:50:00,61.94,61.95,61.68,61.95,30324.0,51.1148,51.123,50.9002,51.123,30324.0
2018-04-05 10:00:00,61.9,61.91,61.56,61.71,44100.0,51.0817,51.09,50.8012,50.925,44100.0
2018-04-05 10:10:00,61.71,61.82,61.6,61.6,52092.0,50.925,51.0157,50.8342,50.8342,52092.0
2018-04-05 10:20:00,61.59,61.74,61.57,61.72,36693.0,50.8259,50.9497,50.8094,50.9332,36693.0
2018-04-05 10:30:00,61.72,61.91,61.72,61.88,39185.0,50.9332,51.09,50.9332,51.0652,39185.0
2018-04-05 10:40:00,61.87,62.06,61.8,61.93,48085.0,51.057,51.2138,50.9992,51.1065,48085.0
2018-04-05 10:50:00,61.93,62.16,61.86,61.96,34108.0,51.1065,51.2963,51.0487,51.1313,34108.0
2018-04-05 11:00:00,61.97,64.0,61.97,63.83,545622.0,51.1395,52.8147,51.1395,52.6744,545622.0
2018-04-05 11:10:00,63.83,64.27,63.66,63.93,441993.0,52.6744,53.0375,52.5342,52.757,441993.0
2018-04-05 11:20:00,63.93,64.34,63.89,63.92,240600.0,52.757,53.0953,52.724,52.7487,240600.0
2018-04-05 11:30:00,63.89,63.92,63.48,63.54,204537.0,52.724,52.7487,52.3856,52.4351,204537.0
2018-04-05 11:40:00,63.55,63.72,63.5,63.7,99147.0,52.4434,52.5837,52.4021,52.5672,99147.0
2018-04-05 11:50:00,63.7,63.75,63.54,63.69,55852.0,52.5672,52.6084,52.4351,52.5589,55852.0
2018-04-05 12:00:00,63.68,64.07,63.64,63.84,183219.0,52.5507,52.8725,52.5176,52.6827,183219.0
2018-04-05 12:10:00,63.83,63.99,63.54,63.65,155246.0,52.6744,52.8065,52.4351,52.5259,155246.0
2018-04-05 12:20:00,63.62,63.62,63.22,63.28,155687.0,52.5011,52.5011,52.171,52.2206,155687.0
2018-04-05 12:30:00,63.29,63.31,62.94,63.11,71954.0,52.2288,52.2453,51.94,52.0803,71954.0
2018-04-05 12:40:00,63.11,63.27,62.95,63.03,142839.0,52.0803,52.2123,51.9482,52.0143,142839.0
2018-04-05 12:50:00,63.03,63.22,62.88,62.94,113123.0,52.0143,52.171,51.8905,51.94,113123.0
2018-04-05 13:00:00,62.97,63.26,62.81,62.98,136065.0,51.9647,52.2041,51.8327,51.973,136065.0
2018-04-05 13:10:00,62.97,63.15,62.86,62.92,37650.0,51.9647,52.1133,51.874,51.9235,37650.0
2018-04-05 13:20:00,62.91,63.0,62.68,63.0,47173.0,51.9152,51.9895,51.7254,51.9895,47173.0
2018-04-05 13:30:00,63.0,63.04,62.86,62.87,34844.0,51.9895,52.0225,51.874,51.8822,34844.0
2018-04-05 13:40:00,62.84,62.85,62.61,62.73,37496.0,51.8575,51.8657,51.6677,51.7667,37496.0
2018-04-05 13:50:00,62.7,62.87,62.54,62.59,38654.0,51.7419,51.8822,51.6099,51.6512,38654.0
2018-04-05 14:00:00,62.6,62.8,62.42,62.42,89607.0,51.6594,51.8245,51.5109,51.5109,89607.0
2018-04-05 14:10:00,62.44,62.76,62.39,62.71,71650.0,51.5274,51.7914,51.4861,51.7502,71650.0
2018-04-05 14:20:00,62.71,62.73,62.51,62.63,77105.0,51.7502,51.7667,51.5851,51.6842,77105.0
2018-04-05 14:30:00,62.62,62.74,62.61,62.74,62825.0,51.6759,51.7749,51.6677,51.7749,62825.0
2018-04-05 14:40:00,62.74,62.84,62.51,62.81,132912.0,51.7749,51.8575,51.5851,51.8327,132912.0
2018-04-05 14:50:00,62.82,62.91,62.67,62.91,101936.0,51.841,51.9152,51.7172,51.9152,101936.0
2018-04-05 15:00:00,62.92,63.01,62.89,63.0,75914.0,51.9235,51.9978,51.8987,51.9895,75914.0
2018-04-05 15:10:00,62.99,63.03,62.89,62.98,74139.0,51.9812,52.0143,51.8987,51.973,74139.0
2018-04-05 15:20:00,62.99,63.01,62.86,62.9,113202.0,51.9812,51.9978,51.874,51.907,113202.0
2018-04-05 15:30:00,62.91,63.04,62.83,62.91,150156.0,51.9152,52.0225,51.8492,51.9152,150156.0
2018-04-05 15:40:00,62.91,63.21,62.9,63.15,179813.0,51.9152,52.1628,51.907,52.1133,179813.0
2018-04-05 15:50:00,63.14,63.15,62.87,62.9,360453.0,52.105,52.1133,51.8822,51.907,360453.0
2018-04-06 09:30:00,62.56,63.41,61.72,63.19,142759.0,51.6264,52.3278,50.9332,52.1463,142759.0
2018-04-06 09:40:00,63.29,63.61,63.11,63.51,92316.0,52.2288,52.4929,52.0803,52.4104,92316.0
2018-04-06 09:50:00,63.5,64.06,63.48,63.93,140869.0,52.4021,52.8642,52.3856,52.757,140869.0
2018-04-06 10:00:00,63.93,64.08,63.68,63.87,190551.0,52.757,52.8807,52.5507,52.7074,190551.0
2018-04-06 10:10:00,63.9,64.23,63.73,64.23,102041.0,52.7322,53.0045,52.5919,53.0045,102041.0
2018-04-06 10:20:00,64.25,64.61,64.03,64.11,138681.0,53.021,53.3181,52.8395,52.9055,138681.0
2018-04-06 10:30:00,64.15,64.32,63.89,63.96,82592.0,52.9385,53.0788,52.724,52.7817,82592.0
2018-04-06 10:40:00,63.96,64.14,63.89,63.95,89074.0,52.7817,52.9303,52.724,52.7735,89074.0
2018-04-06 10:50:00,63.93,64.52,63.85,64.33,117917.0,52.757,53.2438,52.6909,53.0871,117917.0
2018-04-06 11:00:00,64.31,64.37,64.12,64.33,128447.0,53.0705,53.1201,52.9138,53.0871,128447.0
2018-04-06 11:10:00,64.34,64.66,64.29,64.43,79211.0,53.0953,53.3594,53.054,53.1696,79211.0
2018-04-06 11:20:00,64.42,64.56,64.19,64.52,108689.0,53.1613,53.2769,52.9715,53.2438,108689.0
2018-04-06 11:30:00,64.56,64.82,64.44,64.6,98447.0,53.2769,53.4914,53.1778,53.3099,98447.0
2018-04-06 11:40:00,64.57,64.99,64.53,64.61,107443.0,53.2851,53.6317,53.2521,53.3181,107443.0
2018-04-06 11:50:00,64.62,64.84,64.52,64.84,61081.0,53.3264,53.5079,53.2438,53.5079,61081.0
2018-04-06 12:00:00,64.82,64.86,64.63,64.81,34223.0,53.4914,53.5244,53.3346,53.4832,34223.0
2018-04-06 12:10:00,64.8,64.83,64.52,64.52,39309.0,53.4749,53.4997,53.2438,53.2438,39309.0
2018-04-06 12:20:00,64.53,64.69,64.51,64.61,38550.0,53.2521,53.3841,53.2356,53.3181,38550.0
2018-04-06 12:30:00,64.58,64.85,64.57,64.82,35968.0,53.2934,53.5162,53.2851,53.4914,35968.0
2018-04-06 12:40:00,64.82,64.86,64.71,64.75,47185.0,53.4914,53.5244,53.4006,53.4337,47185.0
2018-04-06 12:50:00,64.75,64.88,64.61,64.8,42058.0,53.4337,53.5409,53.3181,53.4749,42058.0
2018-04-06 13:00:00,64.82,64.82,64.58,64.6,38444.0,53.4914,53.4914,53.2934,53.3099,38444.0
2018-04-06 13:10:00,64.57,64.67,64.49,64.59,35183.0,53.2851,53.3676,53.2191,53.3016,35183.0
2018-04-06 13:20:00,64.6,64.76,64.53,64.7,30184.0,53.3099,53.4419,53.2521,53.3924,30184.0
2018-04-06 13:30:00,64.71,64.86,64.61,64.61,60023.0,53.4006,53.5244,53.3181,53.3181,60023.0
2018-04-06 13:40:00,64.61,64.64,64.27,64.32,86482.0,53.3181,53.3429,53.0375,53.0788,86482.0
2018-04-06 13:50:00,64.33,64.39,64.17,64.17,93288.0,53.0871,53.1366,52.955,52.955,93288.0
2018-04-06 14:00:00,64.11,64.15,63.82,63.89,90055.0,52.9055,52.9385,52.6662,52.724,90055.0
2018-04-06 14:10:00,63.87,64.02,63.62,63.62,53619.0,52.7074,52.8312,52.5011,52.5011,53619.0
2018-04-06 14:20:00,63.62,63.87,63.61,63.66,72690.0,52.5011,52.7074,52.4929,52.5342,72690.0
2018-04-06 14:30:00,63.66,63.88,63.26,63.29,97909.0,52.5342,52.7157,52.2041,52.2288,97909.0
2018-04-06 14:40:00,63.29,63.84,63.19,63.5,95712.0,52.2288,52.6827,52.1463,52.4021,95712.0
2018-04-06 14:50:00,63.48,63.51,63.07,63.34,75477.0,52.3856,52.4104,52.0473,52.2701,75477.0
2018-04-06 15:00:00,63.35,63.45,63.02,63.12,74266.0,52.2783,52.3609,52.006,52.0885,74266.0
2018-04-06 15:10:00,63.11,63.35,63.08,63.18,79694.0,52.0803,52.2783,52.0555,52.138,79694.0
2018-04-06 15:20:00,63.19,63.36,63.02,63.09,96717.0,52.1463,52.2866,52.006,52.0638,96717.0
2018-04-06 15:30:00,63.08,63.4,63.07,63.36,105227.0,52.0555,52.3196,52.0473,52.2866,105227.0
2018-04-06 15:40:00,63.36,63.53,63.2,63.23,137665.0,52.2866,52.4269,52.1545,52.1793,137665.0
2018-04-06 15:50:00,63.23,63.41,63.1,63.11,352860.0,52.1793,52.3278,52.072,52.0803,352860.0
2018-04-09 09:30:00,63.5,64.42,63.32,63.8,134751.0,52.4021,53.1613,52.2536,52.6497,134751.0
2018-04-09 09:40:00,63.77,64.0,63.54,63.67,117649.0,52.6249,52.8147,52.4351,52.5424,117649.0
2018-04-09 09:50:00,63.69,64.1,63.63,64.03,47685.0,52.5589,52.8973,52.5094,52.8395,47685.0
2018-04-09 10:00:00,64.04,64.28,64.02,64.04,46443.0,52.8477,53.0458,52.8312,52.8477,46443.0
2018-04-09 10:10:00,64.06,64.24,64.02,64.03,29283.0,52.8642,53.0128,52.8312,52.8395,29283.0
2018-04-09 10:20:00,64.02,64.27,64.01,64.23,36321.0,52.8312,53.0375,52.823,53.0045,36321.0
2018-04-09 10:30:00,64.25,64.44,64.19,64.21,26328.0,53.021,53.1778,52.9715,52.988,26328.0
2018-04-09 10:40:00,64.22,64.31,64.14,64.2,23112.0,52.9963,53.0705,52.9303,52.9798,23112.0
2018-04-09 10:50:00,64.2,64.31,64.06,64.18,30171.0,52.9798,53.0705,52.8642,52.9633,30171.0
2018-04-09 11:00:00,64.2,64.2,64.01,64.07,34348.0,52.9798,52.9798,52.823,52.8725,34348.0
2018-04-09 11:10:00,64.08,64.26,64.06,64.22,24681.0,52.8807,53.0293,52.8642,52.9963,24681.0
2018-04-09 11:20:00,64.21,64.34,64.12,64.21,31305.0,52.988,53.0953,52.9138,52.988,31305.0
2018-04-09 11:30:00,64.21,64.53,64.21,64.31,32694.0,52.988,53.2521,52.988,53.0705,32694.0
2018-04-09 11:40:00,64.3,64.51,64.3,64.46,33732.0,53.0623,53.2356,53.0623,53.1943,33732.0
2018-04-09 11:50:00,64.45,64.48,64.29,64.46,37951.0,53.1861,53.2108,53.054,53.1943,37951.0
2018-04-09 12:00:00,64.45,64.66,64.39,64.66,37821.0,53.1861,53.3594,53.1366,53.3594,37821.0
2018-04-09 12:10:00,64.67,64.71,64.47,64.49,27533.0,53.3676,53.4006,53.2026,53.2191,27533.0
2018-04-09 12:20:00,64.5,64.54,64.37,64.47,21190.0,53.2273,53.2604,53.1201,53.2026,21190.0
2018-04-09 12:30:00,64.44,64.57,64.37,64.43,59368.0,53.1778,53.2851,53.1201,53.1696,59368.0
2018-04-09 12:40:00,64.41,64.75,64.38,64.74,27989.0,53.1531,53.4337,53.1283,53.4254,27989.0
2018-04-09 12:50:00,64.75,64.84,64.69,64.77,70882.0,53.4337,53.5079,53.3841,53.4502,70882.0
2018-04-09 13:00:00,64.78,65.05,64.78,65.05,84554.0,53.4584,53.6812,53.4584,53.6812,84554.0
2018-04-09 13:10:00,65.06,65.08,64.76,64.95,79789.0,53.6895,53.706,53.4419,53.5987,79789.0
2018-04-09 13:20:00,64.93,64.97,64.82,64.95,39205.0,53.5822,53.6152,53.4914,53.5987,39205.0
2018-04-09 13:30:00,64.97,64.99,64.76,64.94,37790.0,53.6152,53.6317,53.4419,53.5904,37790.0
2018-04-09 13:40:00,64.96,64.98,64.74,64.84,29327.0,53.6069,53.6235,53.4254,53.5079,29327.0
2018-04-09 13:50:00,64.88,64.99,64.88,64.97,33836.0,53.5409,53.6317,53.5409,53.6152,33836.0
2018-04-09 14:00:00,64.96,64.97,64.71,64.74,33828.0,53.6069,53.6152,53.4006,53.4254,33828.0
2018-04-09 14:10:00,64.75,64.82,64.65,64.82,36975.0,53.4337,53.4914,53.3511,53.4914,36975.0
2018-04-09 14:20:00,64.82,64.82,64.57,64.77,40287.0,53.4914,53.4914,53.2851,53.4502,40287.0
2018-04-09 14:30:00,64.75,64.77,64.56,64.57,41870.0,53.4337,53.4502,53.2769,53.2851,41870.0
2018-04-09 14:40:00,64.56,64.58,64.35,64.39,63789.0,53.2769,53.2934,53.1036,53.1366,63789.0
2018-04-09 14:50:00,64.39,64.57,64.39,64.5,41533.0,53.1366,53.2851,53.1366,53.2273,41533.0
2018-04-09 15:00:00,64.5,64.51,64.36,64.39,51045.0,53.2273,53.2356,53.1118,53.1366,51045.0
2018-04-09 15:10:00,64.39,64.51,64.06,64.08,62464.0,53.1366,53.2356,52.8642,52.8807,62464.0
2018-04-09 15:20:00,64.08,64.12,63.94,64.11,54653.0,52.8807,52.9138,52.7652,52.9055,54653.0
2018-04-09 15:30:00,64.1,64.15,63.87,63.99,74629.0,52.8973,52.9385,52.7074,52.8065,74629.0
2018-04-09 15:40:00,63.97,63.98,63.74,63.74,109888.0,52.79,52.7982,52.6002,52.6002,109888.0
2018-04-09 15:50:00,63.74,63.79,63.47,63.58,309197.0,52.6002,52.6414,52.3774,52.4681,309197.0
2018-04-10 09:30:00,64.5,65.09,64.47,64.96,65918.0,53.2273,53.7142,53.2026,53.6069,65918.0
2018-04-10 09:40:00,64.98,65.09,64.67,64.95,70289.0,53.6235,53.7142,53.3676,53.5987,70289.0
2018-04-10 09:50:00,64.93,64.94,64.72,64.92,86136.0,53.5822,53.5904,53.4089,53.5739,86136.0
2018-04-10 10:00:00,64.91,65.15,64.87,65.14,56399.0,53.5657,53.7637,53.5327,53.7555,56399.0
2018-04-10 10:10:00,65.14,65.5,65.12,65.45,57212.0,53.7555,54.0526,53.739,54.0113,57212.0
2018-04-10 10:20:00,65.45,65.84,65.34,65.83,75641.0,54.0113,54.3332,53.9205,54.3249,75641.0
2018-04-10 10:30:00,65.84,66.0,65.79,65.8,98954.0,54.3332,54.4652,54.2919,54.3001,98954.0
2018-04-10 10:40:00,65.8,66.07,65.77,66.01,62852.0,54.3001,54.523,54.2754,54.4734,62852.0
2018-04-10 10:50:00,66.01,66.02,65.77,65.8,53678.0,54.4734,54.4817,54.2754,54.3001,53678.0
2018-04-10 11:00:00,65.81,65.9,65.55,65.71,53673.0,54.3084,54.3827,54.0938,54.2259,53673.0
2018-04-10 11:10:00,65.72,66.24,65.7,66.17,83255.0,54.2341,54.6632,54.2176,54.6055,83255.0
2018-04-10 11:20:00,66.17,66.39,65.98,66.24,94960.0,54.6055,54.787,54.4487,54.6632,94960.0
2018-04-10 11:30:00,66.25,66.25,65.97,66.12,91506.0,54.6715,54.6715,54.4404,54.5642,91506.0
2018-04-10 11:40:00,66.13,66.26,65.65,65.8,80662.0,54.5725,54.6797,54.1764,54.3001,80662.0
2018-04-10 11:50:00,65.77,65.92,65.63,65.63,144592.0,54.2754,54.3992,54.1599,54.1599,144592.0
2018-04-10 12:00:00,65.61,65.74,65.46,65.7,30362.0,54.1433,54.2506,54.0196,54.2176,30362.0
2018-04-10 12:10:00,65.68,65.7,65.45,65.49,32147.0,54.2011,54.2176,54.0113,54.0443,32147.0
2018-04-10 12:20:00,65.49,65.69,65.17,65.38,77159.0,54.0443,54.2094,53.7802,53.9535,77159.0
2018-04-10 12:30:00,65.38,65.62,65.36,65.55,22720.0,53.9535,54.1516,53.937,54.0938,22720.0
2018-04-10 12:40:00,65.58,65.6,65.36,65.54,25915.0,54.1186,54.1351,53.937,54.0856,25915.0
2018-04-10 12:50:00,65.55,65.6,65.44,65.49,24830.0,54.0938,54.1351,54.0031,54.0443,24830.0
2018-04-10 13:00:00,65.5,65.64,65.39,65.61,26341.0,54.0526,54.1681,53.9618,54.1433,26341.0
2018-04-10 13:10:00,65.63,65.74,65.62,65.62,22606.0,54.1599,54.2506,54.1516,54.1516,22606.0
2018-04-10 13:20:00,65.65,65.89,65.56,65.84,64871.0,54.1764,54.3744,54.1021,54.3332,64871.0
2018-04-10 13:30:00,65.83,66.0,65.76,65.83,58523.0,54.3249,54.4652,54.2671,54.3249,58523.0
2018-04-10 13:40:00,65.78,65.92,65.61,65.68,26834.0,54.2836,54.3992,54.1433,54.2011,26834.0
2018-04-10 13:50:00,65.68,65.89,65.67,65.88,24499.0,54.2011,54.3744,54.1929,54.3662,24499.0
2018-04-10 14:00:00,65.89,66.1,65.82,66.07,34512.0,54.3744,54.5477,54.3166,54.523,34512.0
2018-04-10 14:10:00,66.08,66.12,65.97,65.98,41041.0,54.5312,54.5642,54.4404,54.4487,41041.0
2018-04-10 14:20:00,66.0,66.12,65.96,65.97,46386.0,54.4652,54.5642,54.4322,54.4404,46386.0
2018-04-10 14:30:00,65.98,66.06,65.76,65.86,45542.0,54.4487,54.5147,54.2671,54.3497,45542.0
2018-04-10 14:40:00,65.87,65.95,65.74,65.82,44712.0,54.3579,54.4239,54.2506,54.3166,44712.0
2018-04-10 14:50:00,65.84,66.05,65.81,66.04,28726.0,54.3332,54.5065,54.3084,54.4982,28726.0
2018-04-10 15:00:00,66.06,66.21,66.03,66.18,52229.0,54.5147,54.6385,54.4899,54.6137,52229.0
2018-04-10 15:10:00,66.19,66.25,66.01,66.17,41189.0,54.622,54.6715,54.4734,54.6055,41189.0
2018-04-10 15:20:00,66.19,66.2,65.79,66.01,89356.0,54.622,54.6302,54.2919,54.4734,89356.0
2018-04-10 15:30:00,66.0,66.02,65.83,66.0,62322.0,54.4652,54.4817,54.3249,54.4652,62322.0
2018-04-10 15:40:00,66.01,66.07,65.93,66.0,88254.0,54.4734,54.523,54.4074,54.4652,88254.0
2018-04-10 15:50:00,66.01,66.22,66.01,66.06,263646.0,54.4734,54.6467,54.4734,54.5147,263646.0
2018-04-11 09:30:00,65.41,66.04,65.13,65.71,121616.0,53.9783,54.4982,53.7472,54.2259,121616.0
2018-04-11 09:40:00,65.66,65.98,65.55,65.91,31001.0,54.1846,54.4487,54.0938,54.3909,31001.0
2018-04-11 09:50:00,65.91,66.58,65.91,66.58,40749.0,54.3909,54.9438,54.3909,54.9438,40749.0
2018-04-11 10:00:00,66.57,66.79,66.14,66.18,76138.0,54.9356,55.1171,54.5807,54.6137,76138.0
2018-04-11 10:10:00,66.18,66.28,66.1,66.13,29162.0,54.6137,54.6963,54.5477,54.5725,29162.0
2018-04-11 10:20:00,66.15,66.4,66.1,66.37,28533.0,54.589,54.7953,54.5477,54.7705,28533.0
2018-04-11 10:30:00,66.36,66.44,66.17,66.28,89678.0,54.7623,54.8283,54.6055,54.6963,89678.0
2018-04-11 10:40:00,66.26,66.3,66.08,66.17,25000.0,54.6797,54.7128,54.5312,54.6055,25000.0
2018-04-11 10:50:00,66.17,66.2,66.05,66.05,40951.0,54.6055,54.6302,54.5065,54.5065,40951.0
2018-04-11 11:00:00,66.03,66.03,65.84,65.89,25017.0,54.4899,54.4899,54.3332,54.3744,25017.0
2018-04-11 11:10:00,65.9,66.04,65.85,65.9,27604.0,54.3827,54.4982,54.3414,54.3827,27604.0
2018-04-11 11:20:00,65.91,66.16,65.81,66.14,18360.0,54.3909,54.5972,54.3084,54.5807,18360.0
2018-04-11 11:30:00,66.15,66.26,66.12,66.23,24010.0,54.589,54.6797,54.5642,54.655,24010.0
2018-04-11 11:40:00,66.21,66.28,66.15,66.21,23558.0,54.6385,54.6963,54.589,54.6385,23558.0
2018-04-11 11:50:00,66.21,66.37,66.21,66.3,17490.0,54.6385,54.7705,54.6385,54.7128,17490.0
2018-04-11 12:00:00,66.28,66.45,66.27,66.37,15729.0,54.6963,54.8365,54.688,54.7705,15729.0
2018-04-11 12:10:00,66.36,66.43,66.23,66.27,17882.0,54.7623,54.82,54.655,54.688,17882.0
2018-04-11 12:20:00,66.28,66.4,66.28,66.36,43997.0,54.6963,54.7953,54.6963,54.7623,43997.0
2018-04-11 12:30:00,66.38,66.39,66.19,66.22,52960.0,54.7788,54.787,54.622,54.6467,52960.0
2018-04-11 12:40:00,66.22,66.41,66.17,66.2,43731.0,54.6467,54.8035,54.6055,54.6302,43731.0
2018-04-11 12:50:00,66.21,66.3,66.12,66.12,67371.0,54.6385,54.7128,54.5642,54.5642,67371.0
2018-04-11 13:00:00,66.13,66.39,66.13,66.29,27267.0,54.5725,54.787,54.5725,54.7045,27267.0
2018-04-11 13:10:00,66.31,66.32,66.17,66.32,15993.0,54.721,54.7293,54.6055,54.7293,15993.0
2018-04-11 13:20:00,66.33,66.44,66.29,66.32,38962.0,54.7375,54.8283,54.7045,54.7293,38962.0
2018-04-11 13:30:00,66.33,66.34,66.12,66.3,15714.0,54.7375,54.7458,54.5642,54.7128,15714.0
2018-04-11 13:40:00,66.3,66.37,66.2,66.37,20596.0,54.7128,54.7705,54.6302,54.7705,20596.0
2018-04-11 13:50:00,66.36,66.39,66.28,66.29,16830.0,54.7623,54.787,54.6963,54.7045,16830.0
2018-04-11 14:00:00,66.32,66.42,66.09,66.1,22108.0,54.7293,54.8118,54.5395,54.5477,22108.0
2018-04-11 14:10:00,66.13,66.36,66.11,66.35,20419.0,54.5725,54.7623,54.556,54.754,20419.0
2018-04-11 14:20:00,66.35,66.35,66.2,66.2,25451.0,54.754,54.754,54.6302,54.6302,25451.0
2018-04-11 14:30:00,66.19,66.36,66.18,66.32,22811.0,54.622,54.7623,54.6137,54.7293,22811.0
2018-04-11 14:40:00,66.32,66.4,66.19,66.23,98548.0,54.7293,54.7953,54.622,54.655,98548.0
2018-04-11 14:50:00,66.23,66.3,66.16,66.27,77276.0,54.655,54.7128,54.5972,54.688,77276.0
2018-04-11 15:00:00,66.28,66.39,66.09,66.13,126652.0,54.6963,54.787,54.5395,54.5725,126652.0
2018-04-11 15:10:00,66.13,66.23,66.08,66.15,204722.0,54.5725,54.655,54.5312,54.589,204722.0
2018-04-11 15:20:00,66.16,66.24,66.09,66.12,172099.0,54.5972,54.6632,54.5395,54.5642,172099.0
2018-04-11 15:30:00,66.13,66.18,66.06,66.09,94740.0,54.5725,54.6137,54.5147,54.5395,94740.0
2018-04-11 15:40:00,66.09,66.16,66.0,66.02,70592.0,54.5395,54.5972,54.4652,54.4817,70592.0
2018-04-11 15:50:00,66.02,66.19,66.01,66.14,181517.0,54.4817,54.622,54.4734,54.5807,181517.0
2018-04-12 09:30:00,67.05,67.27,66.69,67.05,90916.0,55.3317,55.5132,55.0346,55.3317,90916.0
2018-04-12 09:40:00,67.04,67.14,66.92,66.98,68806.0,55.3234,55.406,55.2244,55.2739,68806.0
2018-04-12 09:50:00,67.01,67.12,66.94,67.08,51025.0,55.2987,55.3894,55.2409,55.3564,51025.0
2018-04-12 10:00:00,67.11,67.19,67.0,67.03,29564.0,55.3812,55.4472,55.2904,55.3152,29564.0
2018-04-12 10:10:00,67.04,67.48,67.02,67.42,37882.0,55.3234,55.6865,55.3069,55.637,37882.0
2018-04-12 10:20:00,67.43,67.52,67.23,67.48,41536.0,55.6453,55.7195,55.4802,55.6865,41536.0
2018-04-12 10:30:00,67.51,67.52,67.2,67.2,34410.0,55.7113,55.7195,55.4555,55.4555,34410.0
2018-04-12 10:40:00,67.21,67.38,67.11,67.31,34915.0,55.4637,55.604,55.3812,55.5462,34915.0
2018-04-12 10:50:00,67.33,67.34,67.14,67.18,28847.0,55.5627,55.571,55.406,55.439,28847.0
2018-04-12 11:00:00,67.2,67.3,67.13,67.28,34365.0,55.4555,55.538,55.3977,55.5215,34365.0
2018-04-12 11:10:00,67.27,67.34,67.14,67.3,39602.0,55.5132,55.571,55.406,55.538,39602.0
2018-04-12 11:20:00,67.32,67.4,67.22,67.25,21096.0,55.5545,55.6205,55.472,55.4967,21096.0
2018-04-12 11:30:00,67.24,67.36,67.24,67.33,34039.0,55.4885,55.5875,55.4885,55.5627,34039.0
2018-04-12 11:40:00,67.34,67.43,67.15,67.26,58431.0,55.571,55.6453,55.4142,55.505,58431.0
2018-04-12 11:50:00,67.28,67.29,67.02,67.09,35163.0,55.5215,55.5297,55.3069,55.3647,35163.0
2018-04-12 12:00:00,67.11,67.23,67.07,67.22,23040.0,55.3812,55.4802,55.3482,55.472,23040.0
2018-04-12 12:10:00,67.22,67.22,67.07,67.17,15000.0,55.472,55.472,55.3482,55.4307,15000.0
2018-04-12 12:20:00,67.19,67.22,67.15,67.22,15452.0,55.4472,55.472,55.4142,55.472,15452.0
2018-04-12 12:30:00,67.21,67.28,67.19,67.22,14375.0,55.4637,55.5215,55.4472,55.472,14375.0
2018-04-12 12:40:00,67.22,67.3,67.17,67.29,14650.0,55.472,55.538,55.4307,55.5297,14650.0
2018-04-12 12:50:00,67.28,67.32,67.23,67.27,16154.0,55.5215,55.5545,55.4802,55.5132,16154.0
2018-04-12 13:00:00,67.28,67.39,67.25,67.3,21600.0,55.5215,55.6123,55.4967,55.538,21600.0
2018-04-12 13:10:00,67.32,67.33,67.12,67.23,19723.0,55.5545,55.5627,55.3894,55.4802,19723.0
2018-04-12 13:20:00,67.21,67.26,67.01,67.05,24827.0,55.4637,55.505,55.2987,55.3317,24827.0
2018-04-12 13:30:00,67.06,67.37,67.02,67.31,53493.0,55.3399,55.5958,55.3069,55.5462,53493.0
2018-04-12 13:40:00,67.32,67.4,67.27,67.31,15609.0,55.5545,55.6205,55.5132,55.5462,15609.0
2018-04-12 13:50:00,67.33,67.46,67.21,67.29,15832.0,55.5627,55.67,55.4637,55.5297,15832.0
2018-04-12 14:00:00,67.29,67.4,67.25,67.36,21795.0,55.5297,55.6205,55.4967,55.5875,21795.0
2018-04-12 14:10:00,67.37,67.56,67.36,67.56,21052.0,55.5958,55.7525,55.5875,55.7525,21052.0
2018-04-12 14:20:00,67.54,67.6,67.46,67.49,24287.0,55.736,55.7856,55.67,55.6948,24287.0
2018-04-12 14:30:00,67.49,67.52,67.43,67.5,16201.0,55.6948,55.7195,55.6453,55.703,16201.0
2018-04-12 14:40:00,67.49,67.55,67.42,67.46,21017.0,55.6948,55.7443,55.637,55.67,21017.0
2018-04-12 14:50:00,67.48,67.58,67.47,67.58,17580.0,55.6865,55.7691,55.6783,55.7691,17580.0
2018-04-12 15:00:00,67.56,67.58,67.46,67.46,23839.0,55.7525,55.7691,55.67,55.67,23839.0
2018-04-12 15:10:00,67.48,67.67,67.47,67.64,20767.0,55.6865,55.8433,55.6783,55.8186,20767.0
2018-04-12 15:20:00,67.63,67.8,67.62,67.8,36930.0,55.8103,55.9506,55.8021,55.9506,36930.0
2018-04-12 15:30:00,67.79,67.93,67.76,67.91,50668.0,55.9424,56.0579,55.9176,56.0414,50668.0
2018-04-12 15:40:00,67.9,67.91,67.61,67.64,73184.0,56.0331,56.0414,55.7938,55.8186,73184.0
2018-04-12 15:50:00,67.64,67.68,67.56,67.57,159751.0,55.8186,55.8516,55.7525,55.7608,159751.0
2018-04-13 09:30:00,68.56,68.79,68.1,68.19,129892.0,56.5778,56.7676,56.1982,56.2724,129892.0
2018-04-13 09:40:00,68.19,68.27,67.88,67.9,57256.0,56.2724,56.3385,56.0166,56.0331,57256.0
2018-04-13 09:50:00,67.93,68.02,67.36,67.38,75971.0,56.0579,56.1322,55.5875,55.604,75971.0
2018-04-13 10:00:00,67.36,67.45,67.06,67.06,189052.0,55.5875,55.6618,55.3399,55.3399,189052.0
2018-04-13 10:10:00,67.06,67.35,66.98,67.25,198129.0,55.3399,55.5792,55.2739,55.4967,198129.0
2018-04-13 10:20:00,67.23,67.41,66.98,67.1,224575.0,55.4802,55.6288,55.2739,55.3729,224575.0
2018-04-13 10:30:00,67.13,67.25,66.97,67.11,87094.0,55.3977,55.4967,55.2657,55.3812,87094.0
2018-04-13 10:40:00,67.11,67.5,67.11,67.45,37852.0,55.3812,55.703,55.3812,55.6618,37852.0
2018-04-13 10:50:00,67.4,67.46,67.2,67.2,25478.0,55.6205,55.67,55.4555,55.4555,25478.0
2018-04-13 11:00:00,67.16,67.34,67.04,67.3,154646.0,55.4225,55.571,55.3234,55.538,154646.0
2018-04-13 11:10:00,67.32,67.47,67.31,67.38,21724.0,55.5545,55.6783,55.5462,55.604,21724.0
2018-04-13 11:20:00,67.38,67.63,67.35,67.55,20000.0,55.604,55.8103,55.5792,55.7443,20000.0
2018-04-13 11:30:00,67.56,67.6,67.4,67.43,21593.0,55.7525,55.7856,55.6205,55.6453,21593.0
2018-04-13 11:40:00,67.42,67.47,67.35,67.46,16483.0,55.637,55.6783,55.5792,55.67,16483.0
2018-04-13 11:50:00,67.47,67.52,67.32,67.48,26335.0,55.6783,55.7195,55.5545,55.6865,26335.0
2018-04-13 12:00:00,67.48,67.69,67.46,67.5,67885.0,55.6865,55.8598,55.67,55.703,67885.0
2018-04-13 12:10:00,67.51,67.67,67.42,67.57,38086.0,55.7113,55.8433,55.637,55.7608,38086.0
2018-04-13 12:20:00,67.56,67.76,67.55,67.74,14342.0,55.7525,55.9176,55.7443,55.9011,14342.0
2018-04-13 12:30:00,67.76,67.76,67.62,67.72,27977.0,55.9176,55.9176,55.8021,55.8846,27977.0
2018-04-13 12:40:00,67.73,67.85,67.68,67.8,38067.0,55.8928,55.9919,55.8516,55.9506,38067.0
2018-04-13 12:50:00,67.83,67.86,67.77,67.83,25161.0,55.9754,56.0001,55.9258,55.9754,25161.0
2018-04-13 13:00:00,67.83,67.88,67.79,67.86,15603.0,55.9754,56.0166,55.9424,56.0001,15603.0
2018-04-13 13:10:00,67.84,67.93,67.77,67.85,24266.0,55.9836,56.0579,55.9258,55.9919,24266.0
2018-04-13 13:20:00,67.85,67.98,67.83,67.93,11752.0,55.9919,56.0991,55.9754,56.0579,11752.0
2018-04-13 13:30:00,67.92,67.95,67.82,67.88,14015.0,56.0496,56.0744,55.9671,56.0166,14015.0
2018-04-13 13:40:00,67.89,67.95,67.89,67.95,10431.0,56.0249,56.0744,56.0249,56.0744,10431.0
2018-04-13 13:50:00,67.95,67.95,67.74,67.8,26491.0,56.0744,56.0744,55.9011,55.9506,26491.0
2018-04-13 14:00:00,67.81,67.92,67.76,67.89,27730.0,55.9589,56.0496,55.9176,56.0249,27730.0
2018-04-13 14:10:00,67.89,67.92,67.67,67.73,32095.0,56.0249,56.0496,55.8433,55.8928,32095.0
2018-04-13 14:20:00,67.73,67.77,67.68,67.77,20971.0,55.8928,55.9258,55.8516,55.9258,20971.0
2018-04-13 14:30:00,67.75,67.87,67.7,67.72,25102.0,55.9093,56.0084,55.8681,55.8846,25102.0
2018-04-13 14:40:00,67.72,67.77,67.68,67.68,41536.0,55.8846,55.9258,55.8516,55.8516,41536.0
2018-04-13 14:50:00,67.68,67.77,67.64,67.69,72238.0,55.8516,55.9258,55.8186,55.8598,72238.0
2018-04-13 15:00:00,67.69,67.72,67.32,67.41,117435.0,55.8598,55.8846,55.5545,55.6288,117435.0
2018-04-13 15:10:00,67.41,67.48,67.11,67.11,45558.0,55.6288,55.6865,55.3812,55.3812,45558.0
2018-04-13 15:20:00,67.12,67.21,67.11,67.17,40270.0,55.3894,55.4637,55.3812,55.4307,40270.0
2018-04-13 15:30:00,67.16,67.26,67.13,67.23,41576.0,55.4225,55.505,55.3977,55.4802,41576.0
2018-04-13 15:40:00,67.25,67.43,67.24,67.39,61177.0,55.4967,55.6453,55.4885,55.6123,61177.0
2018-04-13 15:50:00,67.4,67.6,67.39,67.48,185398.0,55.6205,55.7856,55.6123,55.6865,185398.0
2018-04-16 09:30:00,68.15,68.31,67.75,67.8,64737.0,56.2394,56.3715,55.9093,55.9506,64737.0
2018-04-16 09:40:00,67.81,67.85,67.56,67.75,17662.0,55.9589,55.9919,55.7525,55.9093,17662.0
2018-04-16 09:50:00,67.71,67.75,67.61,67.74,14404.0,55.8763,55.9093,55.7938,55.9011,14404.0
2018-04-16 10:00:00,67.76,68.1,67.74,68.08,28700.0,55.9176,56.1982,55.9011,56.1817,28700.0
2018-04-16 10:10:00,68.07,68.25,67.98,67.98,23338.0,56.1734,56.322,56.0991,56.0991,23338.0
2018-04-16 10:20:00,68.0,68.27,68.0,68.26,19993.0,56.1156,56.3385,56.1156,56.3302,19993.0
2018-04-16 10:30:00,68.27,68.32,68.04,68.2,15346.0,56.3385,56.3797,56.1487,56.2807,15346.0
2018-04-16 10:40:00,68.18,68.22,67.97,67.97,16452.0,56.2642,56.2972,56.0909,56.0909,16452.0
2018-04-16 10:50:00,67.97,68.1,67.86,68.03,20098.0,56.0909,56.1982,56.0001,56.1404,20098.0
2018-04-16 11:00:00,68.04,68.19,68.0,68.1,32971.0,56.1487,56.2724,56.1156,56.1982,32971.0
2018-04-16 11:10:00,68.06,68.06,67.79,67.91,10214.0,56.1652,56.1652,55.9424,56.0414,10214.0
2018-04-16 11:20:00,67.93,68.11,67.92,68.08,9891.0,56.0579,56.2064,56.0496,56.1817,9891.0
2018-04-16 11:30:00,68.06,68.14,68.0,68.12,11762.0,56.1652,56.2312,56.1156,56.2147,11762.0
2018-04-16 11:40:00,68.13,68.22,68.06,68.16,37813.0,56.2229,56.2972,56.1652,56.2477,37813.0
2018-04-16 11:50:00,68.16,68.21,68.15,68.18,42408.0,56.2477,56.2889,56.2394,56.2642,42408.0
2018-04-16 12:00:00,68.19,68.39,68.19,68.3,68746.0,56.2724,56.4375,56.2724,56.3632,68746.0
2018-04-16 12:10:00,68.3,68.33,68.16,68.25,81926.0,56.3632,56.388,56.2477,56.322,81926.0
2018-04-16 12:20:00,68.26,68.31,68.21,68.28,42718.0,56.3302,56.3715,56.2889,56.3467,42718.0
2018-04-16 12:30:00,68.29,68.39,68.26,68.29,35625.0,56.355,56.4375,56.3302,56.355,35625.0
2018-04-16 12:40:00,68.29,68.44,68.28,68.42,19479.0,56.355,56.4788,56.3467,56.4622,19479.0
2018-04-16 12:50:00,68.45,68.63,68.35,68.46,43848.0,56.487,56.6355,56.4045,56.4953,43848.0
2018-04-16 13:00:00,68.45,68.49,68.36,68.43,14901.0,56.487,56.52,56.4127,56.4705,14901.0
2018-04-16 13:10:00,68.44,68.53,68.4,68.47,11275.0,56.4788,56.553,56.4457,56.5035,11275.0
2018-04-16 13:20:00,68.49,68.54,68.41,68.49,24199.0,56.52,56.5613,56.454,56.52,24199.0
2018-04-16 13:30:00,68.47,68.54,68.47,68.49,25306.0,56.5035,56.5613,56.5035,56.52,25306.0
2018-04-16 13:40:00,68.49,68.75,68.37,68.7,59402.0,56.52,56.7346,56.421,56.6933,59402.0
2018-04-16 13:50:00,68.72,68.77,68.59,68.73,46091.0,56.7098,56.7511,56.6025,56.7181,46091.0
2018-04-16 14:00:00,68.73,68.75,68.39,68.52,42154.0,56.7181,56.7346,56.4375,56.5448,42154.0
2018-04-16 14:10:00,68.53,68.57,68.43,68.45,36320.0,56.553,56.586,56.4705,56.487,36320.0
2018-04-16 14:20:00,68.45,68.5,68.23,68.27,26565.0,56.487,56.5283,56.3055,56.3385,26565.0
2018-04-16 14:30:00,68.28,68.52,68.26,68.49,21303.0,56.3467,56.5448,56.3302,56.52,21303.0
2018-04-16 14:40:00,68.48,68.61,68.41,68.5,26976.0,56.5118,56.619,56.454,56.5283,26976.0
2018-04-16 14:50:00,68.5,68.5,68.3,68.34,17685.0,56.5283,56.5283,56.3632,56.3962,17685.0
2018-04-16 15:00:00,68.35,68.4,68.23,68.25,19841.0,56.4045,56.4457,56.3055,56.322,19841.0
2018-04-16 15:10:00,68.25,68.26,68.15,68.22,23389.0,56.322,56.3302,56.2394,56.2972,23389.0
2018-04-16 15:20:00,68.23,68.33,68.17,68.3,18728.0,56.3055,56.388,56.2559,56.3632,18728.0
2018-04-16 15:30:00,68.3,68.34,68.23,68.3,21580.0,56.3632,56.3962,56.3055,56.3632,21580.0
2018-04-16 15:40:00,68.31,68.35,68.18,68.19,41722.0,56.3715,56.4045,56.2642,56.2724,41722.0
2018-04-16 15:50:00,68.21,68.33,68.2,68.27,94599.0,56.2889,56.388,56.2807,56.3385,94599.0
2018-04-17 09:30:00,69.59,69.59,68.81,68.96,170150.0,57.4278,57.4278,56.7841,56.9079,170150.0
2018-04-17 09:40:00,68.94,69.33,68.93,69.11,80805.0,56.8914,57.2132,56.8831,57.0317,80805.0
2018-04-17 09:50:00,69.11,69.31,68.98,69.2,76071.0,57.0317,57.1967,56.9244,57.1059,76071.0
2018-04-17 10:00:00,69.21,69.27,69.13,69.26,75191.0,57.1142,57.1637,57.0482,57.1554,75191.0
2018-04-17 10:10:00,69.27,69.29,69.12,69.22,42377.0,57.1637,57.1802,57.0399,57.1224,42377.0
2018-04-17 10:20:00,69.23,69.3,69.16,69.18,48000.0,57.1307,57.1884,57.0729,57.0894,48000.0
2018-04-17 10:30:00,69.18,69.36,69.16,69.29,28889.0,57.0894,57.238,57.0729,57.1802,28889.0
2018-04-17 10:40:00,69.28,69.3,69.18,69.23,24475.0,57.1719,57.1884,57.0894,57.1307,24475.0
2018-04-17 10:50:00,69.24,69.41,69.24,69.31,64275.0,57.1389,57.2792,57.1389,57.1967,64275.0
2018-04-17 11:00:00,69.32,69.44,69.31,69.41,66463.0,57.205,57.304,57.1967,57.2792,66463.0
2018-04-17 11:10:00,69.43,69.46,69.36,69.37,27688.0,57.2957,57.3205,57.238,57.2462,27688.0
2018-04-17 11:20:00,69.35,69.41,69.31,69.34,27831.0,57.2297,57.2792,57.1967,57.2215,27831.0
2018-04-17 11:30:00,69.34,69.35,69.19,69.2,30536.0,57.2215,57.2297,57.0977,57.1059,30536.0
2018-04-17 11:40:00,69.19,69.34,69.19,69.33,41051.0,57.0977,57.2215,57.0977,57.2132,41051.0
2018-04-17 11:50:00,69.34,69.41,69.31,69.35,28116.0,57.2215,57.2792,57.1967,57.2297,28116.0
2018-04-17 12:00:00,69.34,69.41,69.34,69.34,45293.0,57.2215,57.2792,57.2215,57.2215,45293.0
2018-04-17 12:10:00,69.35,69.39,69.34,69.36,19909.0,57.2297,57.2627,57.2215,57.238,19909.0
2018-04-17 12:20:00,69.37,69.38,69.28,69.34,21949.0,57.2462,57.2545,57.1719,57.2215,21949.0
2018-04-17 12:30:00,69.34,69.36,69.25,69.27,25319.0,57.2215,57.238,57.1472,57.1637,25319.0
2018-04-17 12:40:00,69.29,69.29,69.16,69.18,22163.0,57.1802,57.1802,57.0729,57.0894,22163.0
2018-04-17 12:50:00,69.17,69.26,69.12,69.21,26632.0,57.0812,57.1554,57.0399,57.1142,26632.0
2018-04-17 13:00:00,69.19,69.29,69.16,69.22,29053.0,57.0977,57.1802,57.0729,57.1224,29053.0
2018-04-17 13:10:00,69.22,69.3,69.08,69.09,47826.0,57.1224,57.1884,57.0069,57.0152,47826.0
2018-04-17 13:20:00,69.12,69.24,69.11,69.2,18178.0,57.0399,57.1389,57.0317,57.1059,18178.0
2018-04-17 13:30:00,69.2,69.21,69.16,69.2,27530.0,57.1059,57.1142,57.0729,57.1059,27530.0
2018-04-17 13:40:00,69.2,69.2,69.1,69.1,39259.0,57.1059,57.1059,57.0234,57.0234,39259.0
2018-04-17 13:50:00,69.09,69.2,68.99,69.2,57547.0,57.0152,57.1059,56.9326,57.1059,57547.0
2018-04-17 14:00:00,69.2,69.22,69.09,69.1,31549.0,57.1059,57.1224,57.0152,57.0234,31549.0
2018-04-17 14:10:00,69.1,69.1,68.97,69.03,65015.0,57.0234,57.0234,56.9161,56.9656,65015.0
2018-04-17 14:20:00,69.02,69.15,68.97,69.13,74002.0,56.9574,57.0647,56.9161,57.0482,74002.0
2018-04-17 14:30:00,69.14,69.27,69.09,69.26,88595.0,57.0564,57.1637,57.0152,57.1554,88595.0
2018-04-17 14:40:00,69.25,69.4,69.25,69.38,40372.0,57.1472,57.271,57.1472,57.2545,40372.0
2018-04-17 14:50:00,69.38,69.47,69.37,69.46,25662.0,57.2545,57.3287,57.2462,57.3205,25662.0
2018-04-17 15:00:00,69.45,69.57,69.41,69.56,30223.0,57.3122,57.4113,57.2792,57.403,30223.0
2018-04-17 15:10:00,69.56,69.68,69.56,69.67,33595.0,57.403,57.502,57.403,57.4938,33595.0
2018-04-17 15:20:00,69.67,69.7,69.61,69.68,58054.0,57.4938,57.5185,57.4443,57.502,58054.0
2018-04-17 15:30:00,69.68,69.71,69.62,69.63,48171.0,57.502,57.5268,57.4525,57.4608,48171.0
2018-04-17 15:40:00,69.64,69.65,69.53,69.63,78620.0,57.469,57.4773,57.3783,57.4608,78620.0
2018-04-17 15:50:00,69.63,69.75,69.5,69.54,243047.0,57.4608,57.5598,57.3535,57.3865,243047.0
2018-04-18 09:30:00,69.37,69.5,69.12,69.22,60239.0,57.2462,57.3535,57.0399,57.1224,60239.0
2018-04-18 09:40:00,69.2,69.52,69.18,69.5,28567.0,57.1059,57.37,57.0894,57.3535,28567.0
2018-04-18 09:50:00,69.45,69.49,69.23,69.36,27556.0,57.3122,57.3452,57.1307,57.238,27556.0
2018-04-18 10:00:00,69.4,69.4,69.11,69.28,31941.0,57.271,57.271,57.0317,57.1719,31941.0
2018-04-18 10:10:00,69.32,69.35,68.93,69.22,43636.0,57.205,57.2297,56.8831,57.1224,43636.0
2018-04-18 10:20:00,69.25,69.47,69.25,69.45,30807.0,57.1472,57.3287,57.1472,57.3122,30807.0
2018-04-18 10:30:00,69.46,69.47,69.31,69.36,19178.0,57.3205,57.3287,57.1967,57.238,19178.0
2018-04-18 10:40:00,69.38,69.46,69.33,69.4,15014.0,57.2545,57.3205,57.2132,57.271,15014.0
2018-04-18 10:50:00,69.38,69.49,69.35,69.44,17017.0,57.2545,57.3452,57.2297,57.304,17017.0
2018-04-18 11:00:00,69.46,69.61,69.44,69.58,30242.0,57.3205,57.4443,57.304,57.4195,30242.0
2018-04-18 11:10:00,69.58,69.62,69.44,69.56,16729.0,57.4195,57.4525,57.304,57.403,16729.0
2018-04-18 11:20:00,69.56,69.68,69.47,69.47,40899.0,57.403,57.502,57.3287,57.3287,40899.0
2018-04-18 11:30:00,69.47,69.47,69.17,69.18,51739.0,57.3287,57.3287,57.0812,57.0894,51739.0
2018-04-18 11:40:00,69.18,69.18,69.01,69.03,29599.0,57.0894,57.0894,56.9491,56.9656,29599.0
2018-04-18 11:50:00,69.02,69.18,68.96,69.01,51851.0,56.9574,57.0894,56.9079,56.9491,51851.0
2018-04-18 12:00:00,69.01,69.17,69.01,69.17,35271.0,56.9491,57.0812,56.9491,57.0812,35271.0
2018-04-18 12:10:00,69.17,69.2,69.13,69.15,18607.0,57.0812,57.1059,57.0482,57.0647,18607.0
2018-04-18 12:20:00,69.14,69.28,69.07,69.28,21882.0,57.0564,57.1719,56.9986,57.1719,21882.0
2018-04-18 12:30:00,69.3,69.3,69.13,69.13,20357.0,57.1884,57.1884,57.0482,57.0482,20357.0
2018-04-18 12:40:00,69.14,69.35,69.13,69.29,13939.0,57.0564,57.2297,57.0482,57.1802,13939.0
2018-04-18 12:50:00,69.3,69.5,69.3,69.48,12532.0,57.1884,57.3535,57.1884,57.337,12532.0
2018-04-18 13:00:00,69.49,69.6,69.46,69.55,17227.0,57.3452,57.436,57.3205,57.3948,17227.0
2018-04-18 13:10:00,69.55,69.57,69.47,69.52,24051.0,57.3948,57.4113,57.3287,57.37,24051.0
2018-04-18 13:20:00,69.52,69.57,69.45,69.53,13283.0,57.37,57.4113,57.3122,57.3783,13283.0
2018-04-18 13:30:00,69.52,69.57,69.44,69.48,19501.0,57.37,57.4113,57.304,57.337,19501.0
2018-04-18 13:40:00,69.49,69.5,69.41,69.43,14461.0,57.3452,57.3535,57.2792,57.2957,14461.0
2018-04-18 13:50:00,69.44,69.49,69.35,69.39,17656.0,57.304,57.3452,57.2297,57.2627,17656.0
2018-04-18 14:00:00,69.4,69.53,69.33,69.49,26528.0,57.271,57.3783,57.2132,57.3452,26528.0
2018-04-18 14:10:00,69.5,69.54,69.46,69.47,22507.0,57.3535,57.3865,57.3205,57.3287,22507.0
2018-04-18 14:20:00,69.47,69.52,69.42,69.45,19360.0,57.3287,57.37,57.2875,57.3122,19360.0
2018-04-18 14:30:00,69.46,69.5,69.41,69.46,21350.0,57.3205,57.3535,57.2792,57.3205,21350.0
2018-04-18 14:40:00,69.46,69.49,69.34,69.37,34157.0,57.3205,57.3452,57.2215,57.2462,34157.0
2018-04-18 14:50:00,69.36,69.46,69.35,69.37,24229.0,57.238,57.3205,57.2297,57.2462,24229.0
2018-04-18 15:00:00,69.37,69.42,69.29,69.39,24740.0,57.2462,57.2875,57.1802,57.2627,24740.0
2018-04-18 15:10:00,69.39,69.48,69.35,69.48,22495.0,57.2627,57.337,57.2297,57.337,22495.0
2018-04-18 15:20:00,69.49,69.49,69.4,69.44,23144.0,57.3452,57.3452,57.271,57.304,23144.0
2018-04-18 15:30:00,69.44,69.46,69.36,69.37,40001.0,57.304,57.3205,57.238,57.2462,40001.0
2018-04-18 15:40:00,69.36,69.36,69.23,69.26,62259.0,57.238,57.238,57.1307,57.1554,62259.0
2018-04-18 15:50:00,69.25,69.29,69.12,69.22,165786.0,57.1472,57.1802,57.0399,57.1224,165786.0
2018-04-19 09:30:00,68.86,69.41,68.58,68.89,74330.0,56.8253,57.2792,56.5943,56.8501,74330.0
2018-04-19 09:40:00,68.84,68.85,68.33,68.38,55050.0,56.8088,56.8171,56.388,56.4292,55050.0
2018-04-19 09:50:00,68.38,68.59,68.31,68.53,41238.0,56.4292,56.6025,56.3715,56.553,41238.0
2018-04-19 10:00:00,68.56,68.61,68.29,68.29,21499.0,56.5778,56.619,56.355,56.355,21499.0
2018-04-19 10:10:00,68.3,68.75,68.24,68.69,37247.0,56.3632,56.7346,56.3137,56.6851,37247.0
2018-04-19 10:20:00,68.69,68.77,68.57,68.66,18943.0,56.6851,56.7511,56.586,56.6603,18943.0
2018-04-19 10:30:00,68.68,68.68,68.5,68.63,18670.0,56.6768,56.6768,56.5283,56.6355,18670.0
2018-04-19 10:40:00,68.62,68.67,68.52,68.54,14074.0,56.6273,56.6686,56.5448,56.5613,14074.0
2018-04-19 10:50:00,68.56,68.63,68.29,68.37,32777.0,56.5778,56.6355,56.355,56.421,32777.0
2018-04-19 11:00:00,68.4,68.47,68.26,68.44,18835.0,56.4457,56.5035,56.3302,56.4788,18835.0
2018-04-19 11:10:00,68.42,68.49,68.28,68.42,21842.0,56.4622,56.52,56.3467,56.4622,21842.0
2018-04-19 11:20:00,68.42,68.62,68.37,68.56,15368.0,56.4622,56.6273,56.421,56.5778,15368.0
2018-04-19 11:30:00,68.58,68.61,68.49,68.49,17566.0,56.5943,56.619,56.52,56.52,17566.0
2018-04-19 11:40:00,68.47,68.57,68.45,68.52,13187.0,56.5035,56.586,56.487,56.5448,13187.0
2018-04-19 11:50:00,68.52,68.56,68.33,68.37,19905.0,56.5448,56.5778,56.388,56.421,19905.0
2018-04-19 12:00:00,68.35,68.47,68.28,68.44,25380.0,56.4045,56.5035,56.3467,56.4788,25380.0
2018-04-19 12:10:00,68.42,68.56,68.4,68.54,7765.0,56.4622,56.5778,56.4457,56.5613,7765.0
2018-04-19 12:20:00,68.55,68.62,68.44,68.49,15770.0,56.5695,56.6273,56.4788,56.52,15770.0
2018-04-19 12:30:00,68.48,68.59,68.46,68.57,12605.0,56.5118,56.6025,56.4953,56.586,12605.0
2018-04-19 12:40:00,68.57,68.7,68.54,68.69,15300.0,56.586,56.6933,56.5613,56.6851,15300.0
2018-04-19 12:50:00,68.7,68.86,68.69,68.79,32401.0,56.6933,56.8253,56.6851,56.7676,32401.0
2018-04-19 13:00:00,68.78,68.78,68.6,68.62,18117.0,56.7593,56.7593,56.6108,56.6273,18117.0
2018-04-19 13:10:00,68.61,68.65,68.52,68.62,13213.0,56.619,56.652,56.5448,56.6273,13213.0
2018-04-19 13:20:00,68.62,68.71,68.59,68.6,12955.0,56.6273,56.7016,56.6025,56.6108,12955.0
2018-04-19 13:30:00,68.61,68.73,68.61,68.64,20840.0,56.619,56.7181,56.619,56.6438,20840.0
2018-04-19 13:40:00,68.64,68.68,68.61,68.64,38766.0,56.6438,56.6768,56.619,56.6438,38766.0
2018-04-19 13:50:00,68.65,68.83,68.62,68.83,21572.0,56.652,56.8006,56.6273,56.8006,21572.0
2018-04-19 14:00:00,68.84,68.99,68.82,68.99,13369.0,56.8088,56.9326,56.7923,56.9326,13369.0
2018-04-19 14:10:00,68.99,69.02,68.87,68.87,14667.0,56.9326,56.9574,56.8336,56.8336,14667.0
2018-04-19 14:20:00,68.87,68.92,68.77,68.92,15538.0,56.8336,56.8749,56.7511,56.8749,15538.0
2018-04-19 14:30:00,68.9,69.01,68.83,68.97,16898.0,56.8584,56.9491,56.8006,56.9161,16898.0
2018-04-19 14:40:00,68.96,69.11,68.96,69.07,12195.0,56.9079,57.0317,56.9079,56.9986,12195.0
2018-04-19 14:50:00,69.05,69.14,68.99,69.12,20165.0,56.9821,57.0564,56.9326,57.0399,20165.0
2018-04-19 15:00:00,69.11,69.2,69.07,69.18,16260.0,57.0317,57.1059,56.9986,57.0894,16260.0
2018-04-19 15:10:00,69.19,69.19,69.08,69.15,19333.0,57.0977,57.0977,57.0069,57.0647,19333.0
2018-04-19 15:20:00,69.14,69.15,68.94,68.94,18220.0,57.0564,57.0647,56.8914,56.8914,18220.0
2018-04-19 15:30:00,68.94,69.18,68.84,69.07,60028.0,56.8914,57.0894,56.8088,56.9986,60028.0
2018-04-19 15:40:00,69.07,69.12,68.98,69.01,41127.0,56.9986,57.0399,56.9244,56.9491,41127.0
2018-04-19 15:50:00,69.01,69.18,68.93,69.01,123077.0,56.9491,57.0894,56.8831,56.9491,123077.0
2018-04-20 09:30:00,69.03,69.05,68.56,69.0,99495.0,56.9656,56.9821,56.5778,56.9409,99495.0
2018-04-20 09:40:00,69.01,69.1,68.83,68.97,18878.0,56.9491,57.0234,56.8006,56.9161,18878.0
2018-04-20 09:50:00,69.07,69.08,68.9,69.05,10769.0,56.9986,57.0069,56.8584,56.9821,10769.0
2018-04-20 10:00:00,69.05,69.09,68.9,68.92,14085.0,56.9821,57.0152,56.8584,56.8749,14085.0
2018-04-20 10:10:00,68.93,69.09,68.91,68.98,18384.0,56.8831,57.0152,56.8666,56.9244,18384.0
2018-04-20 10:20:00,68.95,69.13,68.88,69.13,10640.0,56.8996,57.0482,56.8419,57.0482,10640.0
2018-04-20 10:30:00,69.13,69.18,69.04,69.18,11300.0,57.0482,57.0894,56.9739,57.0894,11300.0
2018-04-20 10:40:00,69.14,69.19,69.03,69.03,7998.0,57.0564,57.0977,56.9656,56.9656,7998.0
2018-04-20 10:50:00,69.04,69.04,68.75,68.88,9755.0,56.9739,56.9739,56.7346,56.8419,9755.0
2018-04-20 11:00:00,68.85,68.87,68.58,68.61,9985.0,56.8171,56.8336,56.5943,56.619,9985.0
2018-04-20 11:10:00,68.6,68.65,68.47,68.65,18457.0,56.6108,56.652,56.5035,56.652,18457.0
2018-04-20 11:20:00,68.67,68.73,68.6,68.6,20155.0,56.6686,56.7181,56.6108,56.6108,20155.0
2018-04-20 11:30:00,68.57,68.91,68.57,68.91,14263.0,56.586,56.8666,56.586,56.8666,14263.0
2018-04-20 11:40:00,68.93,69.03,68.81,68.81,6669.0,56.8831,56.9656,56.7841,56.7841,6669.0
2018-04-20 11:50:00,68.8,68.96,68.78,68.94,11386.0,56.7758,56.9079,56.7593,56.8914,11386.0
2018-04-20 12:00:00,68.91,68.97,68.84,68.92,29564.0,56.8666,56.9161,56.8088,56.8749,29564.0
2018-04-20 12:10:00,68.87,68.88,68.52,68.58,12923.0,56.8336,56.8419,56.5448,56.5943,12923.0
2018-04-20 12:20:00,68.57,68.58,68.5,68.51,44022.0,56.586,56.5943,56.5283,56.5365,44022.0
2018-04-20 12:30:00,68.52,68.58,68.45,68.48,29741.0,56.5448,56.5943,56.487,56.5118,29741.0
2018-04-20 12:40:00,68.47,68.49,68.32,68.33,17884.0,56.5035,56.52,56.3797,56.388,17884.0
2018-04-20 12:50:00,68.35,68.55,68.35,68.52,7726.0,56.4045,56.5695,56.4045,56.5448,7726.0
2018-04-20 13:00:00,68.48,68.56,68.48,68.52,9152.0,56.5118,56.5778,56.5118,56.5448,9152.0
2018-04-20 13:10:00,68.5,68.66,68.5,68.59,11325.0,56.5283,56.6603,56.5283,56.6025,11325.0
2018-04-20 13:20:00,68.6,68.72,68.51,68.72,15641.0,56.6108,56.7098,56.5365,56.7098,15641.0
2018-04-20 13:30:00,68.73,68.86,68.73,68.86,23176.0,56.7181,56.8253,56.7181,56.8253,23176.0
2018-04-20 13:40:00,68.88,68.9,68.79,68.88,10503.0,56.8419,56.8584,56.7676,56.8419,10503.0
2018-04-20 13:50:00,68.88,68.96,68.86,68.89,9708.0,56.8419,56.9079,56.8253,56.8501,9708.0
2018-04-20 14:00:00,68.88,68.89,68.82,68.88,14269.0,56.8419,56.8501,56.7923,56.8419,14269.0
2018-04-20 14:10:00,68.87,68.87,68.78,68.78,15664.0,56.8336,56.8336,56.7593,56.7593,15664.0
2018-04-20 14:20:00,68.8,68.9,68.76,68.84,20736.0,56.7758,56.8584,56.7428,56.8088,20736.0
2018-04-20 14:30:00,68.83,68.9,68.67,68.7,14992.0,56.8006,56.8584,56.6686,56.6933,14992.0
2018-04-20 14:40:00,68.7,68.73,68.55,68.56,28975.0,56.6933,56.7181,56.5695,56.5778,28975.0
2018-04-20 14:50:00,68.56,68.71,68.54,68.67,20493.0,56.5778,56.7016,56.5613,56.6686,20493.0
2018-04-20 15:00:00,68.66,68.68,68.45,68.5,35403.0,56.6603,56.6768,56.487,56.5283,35403.0
2018-04-20 15:10:00,68.48,68.61,68.47,68.47,26569.0,56.5118,56.619,56.5035,56.5035,26569.0
2018-04-20 15:20:00,68.46,68.5,68.38,68.4,35638.0,56.4953,56.5283,56.4292,56.4457,35638.0
2018-04-20 15:30:00,68.4,68.5,68.31,68.46,47346.0,56.4457,56.5283,56.3715,56.4953,47346.0
2018-04-20 15:40:00,68.46,68.53,68.42,68.53,42451.0,56.4953,56.553,56.4622,56.553,42451.0
2018-04-20 15:50:00,68.53,68.67,68.49,68.65,172108.0,56.553,56.6686,56.52,56.652,172108.0
2018-04-23 09:30:00,68.94,69.03,68.65,68.71,38427.0,56.8914,56.9656,56.652,56.7016,38427.0
2018-04-23 09:40:00,68.71,68.83,68.48,68.48,7988.0,56.7016,56.8006,56.5118,56.5118,7988.0
2018-04-23 09:50:00,68.51,68.76,68.36,68.76,5900.0,56.5365,56.7428,56.4127,56.7428,5900.0
2018-04-23 10:00:00,68.82,68.9,68.7,68.75,9181.0,56.7923,56.8584,56.6933,56.7346,9181.0
2018-04-23 10:10:00,68.8,68.94,68.76,68.82,11838.0,56.7758,56.8914,56.7428,56.7923,11838.0
2018-04-23 10:20:00,68.83,68.97,68.72,68.77,9100.0,56.8006,56.9161,56.7098,56.7511,9100.0
2018-04-23 10:30:00,68.77,68.85,68.6,68.7,17102.0,56.7511,56.8171,56.6108,56.6933,17102.0
2018-04-23 10:40:00,68.7,68.83,68.65,68.82,8176.0,56.6933,56.8006,56.652,56.7923,8176.0
2018-04-23 10:50:00,68.83,68.93,68.82,68.88,10410.0,56.8006,56.8831,56.7923,56.8419,10410.0
2018-04-23 11:00:00,68.85,68.91,68.8,68.9,13217.0,56.8171,56.8666,56.7758,56.8584,13217.0
2018-04-23 11:10:00,68.91,69.15,68.91,69.06,19138.0,56.8666,57.0647,56.8666,56.9904,19138.0
2018-04-23 11:20:00,69.08,69.3,69.04,69.3,48835.0,57.0069,57.1884,56.9739,57.1884,48835.0
2018-04-23 11:30:00,69.28,69.29,69.08,69.09,23658.0,57.1719,57.1802,57.0069,57.0152,23658.0
2018-04-23 11:40:00,69.08,69.1,68.9,68.9,7965.0,57.0069,57.0234,56.8584,56.8584,7965.0
2018-04-23 11:50:00,68.89,69.02,68.85,69.01,10823.0,56.8501,56.9574,56.8171,56.9491,10823.0
2018-04-23 12:00:00,68.97,69.04,68.83,68.83,8740.0,56.9161,56.9739,56.8006,56.8006,8740.0
2018-04-23 12:10:00,68.83,68.9,68.71,68.73,10534.0,56.8006,56.8584,56.7016,56.7181,10534.0
2018-04-23 12:20:00,68.69,68.73,68.56,68.65,6800.0,56.6851,56.7181,56.5778,56.652,6800.0
2018-04-23 12:30:00,68.68,68.68,68.55,68.58,6861.0,56.6768,56.6768,56.5695,56.5943,6861.0
2018-04-23 12:40:00,68.58,68.63,68.45,68.48,8255.0,56.5943,56.6355,56.487,56.5118,8255.0
2018-04-23 12:50:00,68.5,68.67,68.46,68.67,12083.0,56.5283,56.6686,56.4953,56.6686,12083.0
2018-04-23 13:00:00,68.65,68.73,68.59,68.71,4702.0,56.652,56.7181,56.6025,56.7016,4702.0
2018-04-23 13:10:00,68.69,68.75,68.64,68.67,19241.0,56.6851,56.7346,56.6438,56.6686,19241.0
2018-04-23 13:20:00,68.66,68.82,68.66,68.76,15317.0,56.6603,56.7923,56.6603,56.7428,15317.0
2018-04-23 13:30:00,68.73,68.8,68.71,68.76,9951.0,56.7181,56.7758,56.7016,56.7428,9951.0
2018-04-23 13:40:00,68.75,68.75,68.59,68.72,12337.0,56.7346,56.7346,56.6025,56.7098,12337.0
2018-04-23 13:50:00,68.7,68.88,68.69,68.79,8382.0,56.6933,56.8419,56.6851,56.7676,8382.0
2018-04-23 14:00:00,68.8,68.8,68.46,68.51,18134.0,56.7758,56.7758,56.4953,56.5365,18134.0
2018-04-23 14:10:00,68.48,68.53,68.32,68.45,40862.0,56.5118,56.553,56.3797,56.487,40862.0
2018-04-23 14:20:00,68.45,68.47,68.37,68.45,10120.0,56.487,56.5035,56.421,56.487,10120.0
2018-04-23 14:30:00,68.43,68.46,68.33,68.43,11396.0,56.4705,56.4953,56.388,56.4705,11396.0
2018-04-23 14:40:00,68.43,68.51,68.39,68.39,10959.0,56.4705,56.5365,56.4375,56.4375,10959.0
2018-04-23 14:50:00,68.4,68.4,68.17,68.2,34600.0,56.4457,56.4457,56.2559,56.2807,34600.0
2018-04-23 15:00:00,68.17,68.45,68.17,68.39,51345.0,56.2559,56.487,56.2559,56.4375,51345.0
2018-04-23 15:10:00,68.38,68.39,68.26,68.26,21078.0,56.4292,56.4375,56.3302,56.3302,21078.0
2018-04-23 15:20:00,68.28,68.37,68.27,68.29,18053.0,56.3467,56.421,56.3385,56.355,18053.0
2018-04-23 15:30:00,68.31,68.42,68.23,68.24,31709.0,56.3715,56.4622,56.3055,56.3137,31709.0
2018-04-23 15:40:00,68.23,68.39,68.22,68.31,54920.0,56.3055,56.4375,56.2972,56.3715,54920.0
2018-04-23 15:50:00,68.31,68.38,68.29,68.34,96125.0,56.3715,56.4292,56.355,56.3962,96125.0
2018-04-24 09:30:00,68.73,69.23,68.59,68.9,43261.0,56.7181,57.1307,56.6025,56.8584,43261.0
2018-04-24 09:40:00,68.9,69.09,68.88,69.01,38326.0,56.8584,57.0152,56.8419,56.9491,38326.0
2018-04-24 09:50:00,69.06,69.25,68.97,69.25,42827.0,56.9904,57.1472,56.9161,57.1472,42827.0
2018-04-24 10:00:00,69.24,69.58,69.22,69.54,67579.0,57.1389,57.4195,57.1224,57.3865,67579.0
2018-04-24 10:10:00,69.55,69.61,69.2,69.23,45866.0,57.3948,57.4443,57.1059,57.1307,45866.0
2018-04-24 10:20:00,69.26,69.31,69.13,69.14,112897.0,57.1554,57.1967,57.0482,57.0564,112897.0
2018-04-24 10:30:00,69.13,69.3,68.89,69.0,252888.0,57.0482,57.1884,56.8501,56.9409,252888.0
2018-04-24 10:40:00,68.97,69.03,68.89,69.0,76266.0,56.9161,56.9656,56.8501,56.9409,76266.0
2018-04-24 10:50:00,69.01,69.04,68.84,68.84,77365.0,56.9491,56.9739,56.8088,56.8088,77365.0
2018-04-24 11:00:00,68.82,68.88,68.65,68.74,128782.0,56.7923,56.8419,56.652,56.7263,128782.0
2018-04-24 11:10:00,68.71,68.75,68.49,68.58,89493.0,56.7016,56.7346,56.52,56.5943,89493.0
2018-04-24 11:20:00,68.59,68.94,68.57,68.94,18917.0,56.6025,56.8914,56.586,56.8914,18917.0
2018-04-24 11:30:00,68.95,68.99,68.78,68.89,26362.0,56.8996,56.9326,56.7593,56.8501,26362.0
2018-04-24 11:40:00,68.9,68.92,68.75,68.79,23267.0,56.8584,56.8749,56.7346,56.7676,23267.0
2018-04-24 11:50:00,68.76,68.84,68.73,68.73,50548.0,56.7428,56.8088,56.7181,56.7181,50548.0
2018-04-24 12:00:00,68.73,68.83,68.71,68.71,89977.0,56.7181,56.8006,56.7016,56.7016,89977.0
2018-04-24 12:10:00,68.72,68.77,68.67,68.7,65314.0,56.7098,56.7511,56.6686,56.6933,65314.0
2018-04-24 12:20:00,68.69,68.75,68.37,68.46,119935.0,56.6851,56.7346,56.421,56.4953,119935.0
2018-04-24 12:30:00,68.47,68.5,68.08,68.19,19797.0,56.5035,56.5283,56.1817,56.2724,19797.0
2018-04-24 12:40:00,68.2,68.22,68.08,68.2,17048.0,56.2807,56.2972,56.1817,56.2807,17048.0
2018-04-24 12:50:00,68.21,68.22,67.86,67.86,19412.0,56.2889,56.2972,56.0001,56.0001,19412.0
2018-04-24 13:00:00,67.84,68.17,67.84,68.16,20094.0,55.9836,56.2559,55.9836,56.2477,20094.0
2018-04-24 13:10:00,68.14,68.17,67.98,67.98,14761.0,56.2312,56.2559,56.0991,56.0991,14761.0
2018-04-24 13:20:00,68.0,68.02,67.89,67.97,22746.0,56.1156,56.1322,56.0249,56.0909,22746.0
2018-04-24 13:30:00,68.0,68.07,67.92,67.95,23348.0,56.1156,56.1734,56.0496,56.0744,23348.0
2018-04-24 13:40:00,67.94,68.03,67.88,67.91,28341.0,56.0661,56.1404,56.0166,56.0414,28341.0
2018-04-24 13:50:00,67.88,67.9,67.48,67.6,83434.0,56.0166,56.0331,55.6865,55.7856,83434.0
2018-04-24 14:00:00,67.54,67.6,67.21,67.48,29628.0,55.736,55.7856,55.4637,55.6865,29628.0
2018-04-24 14:10:00,67.53,67.74,67.52,67.66,50121.0,55.7278,55.9011,55.7195,55.8351,50121.0
2018-04-24 14:20:00,67.68,67.87,67.53,67.53,22703.0,55.8516,56.0084,55.7278,55.7278,22703.0
2018-04-24 14:30:00,67.53,67.75,67.52,67.53,20608.0,55.7278,55.9093,55.7195,55.7278,20608.0
2018-04-24 14:40:00,67.53,67.87,67.52,67.72,21002.0,55.7278,56.0084,55.7195,55.8846,21002.0
2018-04-24 14:50:00,67.77,67.86,67.61,67.82,75968.0,55.9258,56.0001,55.7938,55.9671,75968.0
2018-04-24 15:00:00,67.81,68.0,67.72,67.98,56082.0,55.9589,56.1156,55.8846,56.0991,56082.0
2018-04-24 15:10:00,67.98,68.11,67.96,67.97,74357.0,56.0991,56.2064,56.0826,56.0909,74357.0
2018-04-24 15:20:00,67.97,68.07,67.77,67.8,45301.0,56.0909,56.1734,55.9258,55.9506,45301.0
2018-04-24 15:30:00,67.77,67.79,67.58,67.63,37092.0,55.9258,55.9424,55.7691,55.8103,37092.0
2018-04-24 15:40:00,67.63,67.82,67.51,67.73,65076.0,55.8103,55.9671,55.7113,55.8928,65076.0
2018-04-24 15:50:00,67.74,67.89,67.72,67.86,157673.0,55.9011,56.0249,55.8846,56.0001,157673.0
2018-04-25 09:30:00,67.69,67.97,67.41,67.41,46916.0,55.8598,56.0909,55.6288,55.6288,46916.0
2018-04-25 09:40:00,67.45,67.49,66.89,67.17,46232.0,55.6618,55.6948,55.1996,55.4307,46232.0
2018-04-25 09:50:00,67.14,67.43,67.04,67.12,29803.0,55.406,55.6453,55.3234,55.3894,29803.0
2018-04-25 10:00:00,67.12,67.12,66.71,66.74,55218.0,55.3894,55.3894,55.0511,55.0759,55218.0
2018-04-25 10:10:00,66.73,66.82,66.5,66.5,61192.0,55.0676,55.1419,54.8778,54.8778,61192.0
2018-04-25 10:20:00,66.5,66.99,66.44,66.93,39571.0,54.8778,55.2822,54.8283,55.2327,39571.0
2018-04-25 10:30:00,66.94,67.22,66.91,67.15,57185.0,55.2409,55.472,55.2161,55.4142,57185.0
2018-04-25 10:40:00,67.16,67.41,67.04,67.39,47355.0,55.4225,55.6288,55.3234,55.6123,47355.0
2018-04-25 10:50:00,67.36,67.36,67.07,67.28,47487.0,55.5875,55.5875,55.3482,55.5215,47487.0
2018-04-25 11:00:00,67.28,67.4,67.19,67.31,80772.0,55.5215,55.6205,55.4472,55.5462,80772.0
2018-04-25 11:10:00,67.32,67.36,67.13,67.21,36553.0,55.5545,55.5875,55.3977,55.4637,36553.0
2018-04-25 11:20:00,67.22,67.56,67.16,67.54,28228.0,55.472,55.7525,55.4225,55.736,28228.0
2018-04-25 11:30:00,67.51,67.51,67.11,67.22,24281.0,55.7113,55.7113,55.3812,55.472,24281.0
2018-04-25 11:40:00,67.21,67.26,67.07,67.14,22482.0,55.4637,55.505,55.3482,55.406,22482.0
2018-04-25 11:50:00,67.09,67.26,67.07,67.14,17574.0,55.3647,55.505,55.3482,55.406,17574.0
2018-04-25 12:00:00,67.12,67.24,67.08,67.09,19112.0,55.3894,55.4885,55.3564,55.3647,19112.0
2018-04-25 12:10:00,67.07,67.12,67.01,67.07,35617.0,55.3482,55.3894,55.2987,55.3482,35617.0
2018-04-25 12:20:00,67.08,67.25,67.07,67.16,60476.0,55.3564,55.4967,55.3482,55.4225,60476.0
2018-04-25 12:30:00,67.15,67.46,67.14,67.38,18260.0,55.4142,55.67,55.406,55.604,18260.0
2018-04-25 12:40:00,67.38,67.42,67.31,67.32,17015.0,55.604,55.637,55.5462,55.5545,17015.0
2018-04-25 12:50:00,67.33,67.38,67.24,67.31,13612.0,55.5627,55.604,55.4885,55.5462,13612.0
2018-04-25 13:00:00,67.29,67.49,67.29,67.36,26935.0,55.5297,55.6948,55.5297,55.5875,26935.0
2018-04-25 13:10:00,67.33,67.37,67.19,67.23,15841.0,55.5627,55.5958,55.4472,55.4802,15841.0
2018-04-25 13:20:00,67.23,67.32,67.19,67.28,16329.0,55.4802,55.5545,55.4472,55.5215,16329.0
2018-04-25 13:30:00,67.29,67.5,67.29,67.36,19493.0,55.5297,55.703,55.5297,55.5875,19493.0
2018-04-25 13:40:00,67.36,67.44,67.24,67.29,21209.0,55.5875,55.6535,55.4885,55.5297,21209.0
2018-04-25 13:50:00,67.27,67.39,67.27,67.38,9514.0,55.5132,55.6123,55.5132,55.604,9514.0
2018-04-25 14:00:00,67.4,67.45,67.23,67.24,28284.0,55.6205,55.6618,55.4802,55.4885,28284.0
2018-04-25 14:10:00,67.23,67.31,67.18,67.22,15745.0,55.4802,55.5462,55.439,55.472,15745.0
2018-04-25 14:20:00,67.2,67.25,67.1,67.16,27237.0,55.4555,55.4967,55.3729,55.4225,27237.0
2018-04-25 14:30:00,67.13,67.29,67.09,67.24,21656.0,55.3977,55.5297,55.3647,55.4885,21656.0
2018-04-25 14:40:00,67.24,67.39,67.21,67.35,28886.0,55.4885,55.6123,55.4637,55.5792,28886.0
2018-04-25 14:50:00,67.36,67.45,67.3,67.45,32087.0,55.5875,55.6618,55.538,55.6618,32087.0
2018-04-25 15:00:00,67.47,67.53,67.38,67.42,31513.0,55.6783,55.7278,55.604,55.637,31513.0
2018-04-25 15:10:00,67.43,67.47,67.28,67.3,76314.0,55.6453,55.6783,55.5215,55.538,76314.0
2018-04-25 15:20:00,67.29,67.29,67.17,67.23,46508.0,55.5297,55.5297,55.4307,55.4802,46508.0
2018-04-25 15:30:00,67.23,67.29,67.01,67.01,55508.0,55.4802,55.5297,55.2987,55.2987,55508.0
2018-04-25 15:40:00,66.99,67.03,66.89,66.97,83092.0,55.2822,55.3152,55.1996,55.2657,83092.0
2018-04-25 15:50:00,66.97,67.28,66.97,67.24,177490.0,55.2657,55.5215,55.2657,55.4885,177490.0
2018-04-26 09:30:00,67.72,67.76,67.28,67.57,34547.0,55.8846,55.9176,55.5215,55.7608,34547.0
2018-04-26 09:40:00,67.57,67.73,67.42,67.64,29168.0,55.7608,55.8928,55.637,55.8186,29168.0
2018-04-26 09:50:00,67.64,68.31,67.56,68.31,26161.0,55.8186,56.3715,55.7525,56.3715,26161.0
2018-04-26 10:00:00,68.33,68.33,68.07,68.25,31168.0,56.388,56.388,56.1734,56.322,31168.0
2018-04-26 10:10:00,68.25,68.42,68.02,68.08,79569.0,56.322,56.4622,56.1322,56.1817,79569.0
2018-04-26 10:20:00,68.11,68.11,67.86,67.97,17446.0,56.2064,56.2064,56.0001,56.0909,17446.0
2018-04-26 10:30:00,67.97,68.09,67.91,67.93,27832.0,56.0909,56.1899,56.0414,56.0579,27832.0
2018-04-26 10:40:00,67.93,67.97,67.69,67.79,32816.0,56.0579,56.0909,55.8598,55.9424,32816.0
2018-04-26 10:50:00,67.78,68.06,67.75,68.04,82915.0,55.9341,56.1652,55.9093,56.1487,82915.0
2018-04-26 11:00:00,68.06,68.09,67.94,67.94,56316.0,56.1652,56.1899,56.0661,56.0661,56316.0
2018-04-26 11:10:00,67.95,67.99,67.66,67.69,24952.0,56.0744,56.1074,55.8351,55.8598,24952.0
2018-04-26 11:20:00,67.71,67.81,67.65,67.81,14864.0,55.8763,55.9589,55.8268,55.9589,14864.0
2018-04-26 11:30:00,67.81,67.91,67.69,67.76,32191.0,55.9589,56.0414,55.8598,55.9176,32191.0
2018-04-26 11:40:00,67.74,67.76,67.6,67.64,41843.0,55.9011,55.9176,55.7856,55.8186,41843.0
2018-04-26 11:50:00,67.63,67.64,67.48,67.54,40003.0,55.8103,55.8186,55.6865,55.736,40003.0
2018-04-26 12:00:00,67.52,67.65,67.49,67.54,25875.0,55.7195,55.8268,55.6948,55.736,25875.0
2018-04-26 12:10:00,67.56,67.68,67.46,67.63,20664.0,55.7525,55.8516,55.67,55.8103,20664.0
2018-04-26 12:20:00,67.64,67.66,67.51,67.56,30903.0,55.8186,55.8351,55.7113,55.7525,30903.0
2018-04-26 12:30:00,67.58,67.6,67.52,67.57,20225.0,55.7691,55.7856,55.7195,55.7608,20225.0
2018-04-26 12:40:00,67.56,67.6,67.46,67.5,13840.0,55.7525,55.7856,55.67,55.703,13840.0
2018-04-26 12:50:00,67.52,67.59,67.52,67.53,12487.0,55.7195,55.7773,55.7195,55.7278,12487.0
2018-04-26 13:00:00,67.53,67.67,67.52,67.67,38467.0,55.7278,55.8433,55.7195,55.8433,38467.0
2018-04-26 13:10:00,67.69,67.73,67.55,67.73,38894.0,55.8598,55.8928,55.7443,55.8928,38894.0
2018-04-26 13:20:00,67.71,67.76,67.67,67.72,14355.0,55.8763,55.9176,55.8433,55.8846,14355.0
2018-04-26 13:30:00,67.71,67.77,67.63,67.66,14894.0,55.8763,55.9258,55.8103,55.8351,14894.0
2018-04-26 13:40:00,67.68,67.77,67.68,67.77,13131.0,55.8516,55.9258,55.8516,55.9258,13131.0
2018-04-26 13:50:00,67.76,67.76,67.68,67.72,14253.0,55.9176,55.9176,55.8516,55.8846,14253.0
2018-04-26 14:00:00,67.72,67.72,67.56,67.6,14550.0,55.8846,55.8846,55.7525,55.7856,14550.0
2018-04-26 14:10:00,67.61,67.69,67.55,67.55,17853.0,55.7938,55.8598,55.7443,55.7443,17853.0
2018-04-26 14:20:00,67.56,67.63,67.54,67.62,12779.0,55.7525,55.8103,55.736,55.8021,12779.0
2018-04-26 14:30:00,67.62,67.65,67.54,67.58,18314.0,55.8021,55.8268,55.736,55.7691,18314.0
2018-04-26 14:40:00,67.58,67.77,67.58,67.72,18952.0,55.7691,55.9258,55.7691,55.8846,18952.0
2018-04-26 14:50:00,67.72,67.79,67.69,67.73,15959.0,55.8846,55.9424,55.8598,55.8928,15959.0
2018-04-26 15:00:00,67.72,67.76,67.65,67.65,33508.0,55.8846,55.9176,55.8268,55.8268,33508.0
2018-04-26 15:10:00,67.65,67.66,67.59,67.59,22480.0,55.8268,55.8351,55.7773,55.7773,22480.0
2018-04-26 15:20:00,67.6,67.64,67.56,67.56,28351.0,55.7856,55.8186,55.7525,55.7525,28351.0
2018-04-26 15:30:00,67.57,67.61,67.53,67.56,49418.0,55.7608,55.7938,55.7278,55.7525,49418.0
2018-04-26 15:40:00,67.56,67.57,67.45,67.46,74176.0,55.7525,55.7608,55.6618,55.67,74176.0
2018-04-26 15:50:00,67.44,67.58,67.36,67.47,162629.0,55.6535,55.7691,55.5875,55.6783,162629.0
2018-04-27 09:30:00,67.43,68.03,67.41,67.66,75945.0,55.6453,56.1404,55.6288,55.8351,75945.0
2018-04-27 09:40:00,67.74,68.14,67.66,67.77,59786.0,55.9011,56.2312,55.8351,55.9258,59786.0
2018-04-27 09:50:00,67.76,67.8,67.31,67.31,56228.0,55.9176,55.9506,55.5462,55.5462,56228.0
2018-04-27 10:00:00,67.31,67.56,67.31,67.36,50657.0,55.5462,55.7525,55.5462,55.5875,50657.0
2018-04-27 10:10:00,67.34,67.49,67.22,67.35,43543.0,55.571,55.6948,55.472,55.5792,43543.0
2018-04-27 10:20:00,67.33,67.47,67.14,67.2,34635.0,55.5627,55.6783,55.406,55.4555,34635.0
2018-04-27 10:30:00,67.18,67.18,66.96,66.97,44656.0,55.439,55.439,55.2574,55.2657,44656.0
2018-04-27 10:40:00,66.96,67.07,66.94,67.0,28567.0,55.2574,55.3482,55.2409,55.2904,28567.0
2018-04-27 10:50:00,67.01,67.06,66.84,67.01,54146.0,55.2987,55.3399,55.1584,55.2987,54146.0
2018-04-27 11:00:00,67.0,67.13,66.88,66.96,41094.0,55.2904,55.3977,55.1914,55.2574,41094.0
2018-04-27 11:10:00,66.96,67.06,66.88,66.88,38407.0,55.2574,55.3399,55.1914,55.1914,38407.0
2018-04-27 11:20:00,66.87,66.94,66.69,66.74,59450.0,55.1831,55.2409,55.0346,55.0759,59450.0
2018-04-27 11:30:00,66.73,66.73,66.47,66.53,54129.0,55.0676,55.0676,54.853,54.9026,54129.0
2018-04-27 11:40:00,66.51,66.52,66.25,66.27,62116.0,54.8861,54.8943,54.6715,54.688,62116.0
2018-04-27 11:50:00,66.27,66.63,66.21,66.45,68264.0,54.688,54.9851,54.6385,54.8365,68264.0
2018-04-27 12:00:00,66.45,66.74,66.44,66.66,18775.0,54.8365,55.0759,54.8283,55.0098,18775.0
2018-04-27 12:10:00,66.67,66.88,66.66,66.85,22980.0,55.0181,55.1914,55.0098,55.1666,22980.0
2018-04-27 12:20:00,66.83,66.86,66.77,66.79,31403.0,55.1501,55.1749,55.1006,55.1171,31403.0
2018-04-27 12:30:00,66.79,66.93,66.72,66.89,20782.0,55.1171,55.2327,55.0594,55.1996,20782.0
2018-04-27 12:40:00,66.92,67.1,66.9,67.06,14726.0,55.2244,55.3729,55.2079,55.3399,14726.0
2018-04-27 12:50:00,67.06,67.3,67.03,67.3,18856.0,55.3399,55.538,55.3152,55.538,18856.0
2018-04-27 13:00:00,67.3,67.35,67.22,67.31,17580.0,55.538,55.5792,55.472,55.5462,17580.0
2018-04-27 13:10:00,67.3,67.44,67.28,67.43,18435.0,55.538,55.6535,55.5215,55.6453,18435.0
2018-04-27 13:20:00,67.43,67.45,67.35,67.37,17654.0,55.6453,55.6618,55.5792,55.5958,17654.0
2018-04-27 13:30:00,67.36,67.49,67.32,67.4,18572.0,55.5875,55.6948,55.5545,55.6205,18572.0
2018-04-27 13:40:00,67.4,67.45,67.36,67.36,16753.0,55.6205,55.6618,55.5875,55.5875,16753.0
2018-04-27 13:50:00,67.36,67.41,67.33,67.35,14513.0,55.5875,55.6288,55.5627,55.5792,14513.0
2018-04-27 14:00:00,67.36,67.43,67.31,67.41,16971.0,55.5875,55.6453,55.5462,55.6288,16971.0
2018-04-27 14:10:00,67.4,67.57,67.39,67.53,17960.0,55.6205,55.7608,55.6123,55.7278,17960.0
2018-04-27 14:20:00,67.52,67.67,67.52,67.64,26774.0,55.7195,55.8433,55.7195,55.8186,26774.0
2018-04-27 14:30:00,67.64,67.69,67.58,67.58,22458.0,55.8186,55.8598,55.7691,55.7691,22458.0
2018-04-27 14:40:00,67.58,67.64,67.55,67.57,23957.0,55.7691,55.8186,55.7443,55.7608,23957.0
2018-04-27 14:50:00,67.58,67.61,67.51,67.6,17854.0,55.7691,55.7938,55.7113,55.7856,17854.0
2018-04-27 15:00:00,67.59,67.67,67.54,67.61,26697.0,55.7773,55.8433,55.736,55.7938,26697.0
2018-04-27 15:10:00,67.61,67.62,67.54,67.56,28041.0,55.7938,55.8021,55.736,55.7525,28041.0
2018-04-27 15:20:00,67.56,67.56,67.39,67.43,34471.0,55.7525,55.7525,55.6123,55.6453,34471.0
2018-04-27 15:30:00,67.44,67.51,67.43,67.47,37218.0,55.6535,55.7113,55.6453,55.6783,37218.0
2018-04-27 15:40:00,67.46,67.55,67.43,67.49,54033.0,55.67,55.7443,55.6453,55.6948,54033.0
2018-04-27 15:50:00,67.5,67.5,67.37,67.41,138232.0,55.703,55.703,55.5958,55.6288,138232.0
2018-04-30 09:30:00,67.73,68.4,67.7,67.88,43933.0,55.8928,56.4457,55.8681,56.0166,43933.0
2018-04-30 09:40:00,67.95,68.12,67.53,67.64,36461.0,56.0744,56.2147,55.7278,55.8186,36461.0
2018-04-30 09:50:00,67.61,67.72,67.45,67.55,27624.0,55.7938,55.8846,55.6618,55.7443,27624.0
2018-04-30 10:00:00,67.54,67.9,67.52,67.82,30460.0,55.736,56.0331,55.7195,55.9671,30460.0
2018-04-30 10:10:00,67.83,67.87,67.71,67.73,21699.0,55.9754,56.0084,55.8763,55.8928,21699.0
2018-04-30 10:20:00,67.7,67.92,67.48,67.92,41410.0,55.8681,56.0496,55.6865,56.0496,41410.0
2018-04-30 10:30:00,67.87,67.96,67.65,67.75,26226.0,56.0084,56.0826,55.8268,55.9093,26226.0
2018-04-30 10:40:00,67.75,67.81,67.58,67.7,22286.0,55.9093,55.9589,55.7691,55.8681,22286.0
2018-04-30 10:50:00,67.7,67.79,67.54,67.66,27631.0,55.8681,55.9424,55.736,55.8351,27631.0
2018-04-30 11:00:00,67.69,67.77,67.66,67.71,18348.0,55.8598,55.9258,55.8351,55.8763,18348.0
2018-04-30 11:10:00,67.71,67.79,67.69,67.74,8410.0,55.8763,55.9424,55.8598,55.9011,8410.0
2018-04-30 11:20:00,67.65,67.66,67.57,67.64,10930.0,55.8268,55.8351,55.7608,55.8186,10930.0
2018-04-30 11:30:00,67.61,67.7,67.53,67.53,13879.0,55.7938,55.8681,55.7278,55.7278,13879.0
2018-04-30 11:40:00,67.51,67.54,67.3,67.33,14921.0,55.7113,55.736,55.538,55.5627,14921.0
2018-04-30 11:50:00,67.35,67.4,67.24,67.36,27447.0,55.5792,55.6205,55.4885,55.5875,27447.0
2018-04-30 12:00:00,67.35,67.39,67.2,67.21,12459.0,55.5792,55.6123,55.4555,55.4637,12459.0
2018-04-30 12:10:00,67.24,67.25,67.06,67.14,27783.0,55.4885,55.4967,55.3399,55.406,27783.0
2018-04-30 12:20:00,67.16,67.26,67.13,67.26,16893.0,55.4225,55.505,55.3977,55.505,16893.0
2018-04-30 12:30:00,67.26,67.36,67.25,67.35,10228.0,55.505,55.5875,55.4967,55.5792,10228.0
2018-04-30 12:40:00,67.37,67.49,67.31,67.35,10397.0,55.5958,55.6948,55.5462,55.5792,10397.0
2018-04-30 12:50:00,67.34,67.45,67.19,67.45,18597.0,55.571,55.6618,55.4472,55.6618,18597.0
2018-04-30 13:00:00,67.46,67.58,67.44,67.51,12777.0,55.67,55.7691,55.6535,55.7113,12777.0
2018-04-30 13:10:00,67.52,67.58,67.4,67.47,10162.0,55.7195,55.7691,55.6205,55.6783,10162.0
2018-04-30 13:20:00,67.48,67.56,67.3,67.39,52638.0,55.6865,55.7525,55.538,55.6123,52638.0
2018-04-30 13:30:00,67.37,67.49,67.36,67.47,26260.0,55.5958,55.6948,55.5875,55.6783,26260.0
2018-04-30 13:40:00,67.46,67.53,67.36,67.45,8254.0,55.67,55.7278,55.5875,55.6618,8254.0
2018-04-30 13:50:00,67.43,67.45,67.33,67.44,13708.0,55.6453,55.6618,55.5627,55.6535,13708.0
2018-04-30 14:00:00,67.42,67.42,67.13,67.16,24489.0,55.637,55.637,55.3977,55.4225,24489.0
2018-04-30 14:10:00,67.15,67.26,67.08,67.19,26734.0,55.4142,55.505,55.3564,55.4472,26734.0
2018-04-30 14:20:00,67.21,67.39,67.21,67.32,27264.0,55.4637,55.6123,55.4637,55.5545,27264.0
2018-04-30 14:30:00,67.31,67.33,67.18,67.18,24213.0,55.5462,55.5627,55.439,55.439,24213.0
2018-04-30 14:40:00,67.19,67.21,67.06,67.18,23480.0,55.4472,55.4637,55.3399,55.439,23480.0
2018-04-30 14:50:00,67.19,67.19,67.01,67.02,32208.0,55.4472,55.4472,55.2987,55.3069,32208.0
2018-04-30 15:00:00,67.02,67.05,66.93,67.01,71269.0,55.3069,55.3317,55.2327,55.2987,71269.0
2018-04-30 15:10:00,67.01,67.16,66.99,67.02,52838.0,55.2987,55.4225,55.2822,55.3069,52838.0
2018-04-30 15:20:00,67.02,67.04,66.81,66.81,68547.0,55.3069,55.3234,55.1336,55.1336,68547.0
2018-04-30 15:30:00,66.81,67.03,66.79,66.95,58878.0,55.1336,55.3152,55.1171,55.2492,58878.0
2018-04-30 15:40:00,66.95,67.0,66.88,66.98,76535.0,55.2492,55.2904,55.1914,55.2739,76535.0
2018-04-30 15:50:00,66.97,66.97,66.56,66.58,297659.0,55.2657,55.2657,54.9273,54.9438,297659.0
2018-05-01 09:30:00,66.34,67.32,66.34,67.24,78217.0,54.7458,55.5545,54.7458,55.4885,78217.0
2018-05-01 09:40:00,67.2,67.39,66.81,67.27,72098.0,55.4555,55.6123,55.1336,55.5132,72098.0
2018-05-01 09:50:00,67.27,67.48,67.26,67.39,52172.0,55.5132,55.6865,55.505,55.6123,52172.0
2018-05-01 10:00:00,67.37,67.4,67.0,67.0,38258.0,55.5958,55.6205,55.2904,55.2904,38258.0
2018-05-01 10:10:00,67.0,67.38,66.94,67.33,133182.0,55.2904,55.604,55.2409,55.5627,133182.0
2018-05-01 10:20:00,67.34,67.66,67.34,67.49,89582.0,55.571,55.8351,55.571,55.6948,89582.0
2018-05-01 10:30:00,67.48,67.58,67.33,67.36,53591.0,55.6865,55.7691,55.5627,55.5875,53591.0
2018-05-01 10:40:00,67.36,67.64,67.33,67.55,44159.0,55.5875,55.8186,55.5627,55.7443,44159.0
2018-05-01 10:50:00,67.52,67.69,67.47,67.58,37405.0,55.7195,55.8598,55.6783,55.7691,37405.0
2018-05-01 11:00:00,67.56,67.57,67.28,67.41,56847.0,55.7525,55.7608,55.5215,55.6288,56847.0
2018-05-01 11:10:00,67.39,67.47,67.25,67.43,59324.0,55.6123,55.6783,55.4967,55.6453,59324.0
2018-05-01 11:20:00,67.43,67.61,67.41,67.48,37287.0,55.6453,55.7938,55.6288,55.6865,37287.0
2018-05-01 11:30:00,67.48,67.63,67.41,67.47,36340.0,55.6865,55.8103,55.6288,55.6783,36340.0
2018-05-01 11:40:00,67.47,67.51,67.32,67.35,26995.0,55.6783,55.7113,55.5545,55.5792,26995.0
2018-05-01 11:50:00,67.38,67.41,67.28,67.28,25627.0,55.604,55.6288,55.5215,55.5215,25627.0
2018-05-01 12:00:00,67.3,67.55,67.29,67.46,25368.0,55.538,55.7443,55.5297,55.67,25368.0
2018-05-01 12:10:00,67.46,67.5,67.39,67.48,21956.0,55.67,55.703,55.6123,55.6865,21956.0
2018-05-01 12:20:00,67.47,67.58,67.44,67.58,23213.0,55.6783,55.7691,55.6535,55.7691,23213.0
2018-05-01 12:30:00,67.58,67.64,67.51,67.6,26681.0,55.7691,55.8186,55.7113,55.7856,26681.0
2018-05-01 12:40:00,67.62,67.71,67.52,67.52,15975.0,55.8021,55.8763,55.7195,55.7195,15975.0
2018-05-01 12:50:00,67.55,67.65,67.53,67.6,23188.0,55.7443,55.8268,55.7278,55.7856,23188.0
2018-05-01 13:00:00,67.61,67.61,67.4,67.43,17556.0,55.7938,55.7938,55.6205,55.6453,17556.0
2018-05-01 13:10:00,67.45,67.53,67.39,67.39,49172.0,55.6618,55.7278,55.6123,55.6123,49172.0
2018-05-01 13:20:00,67.38,67.39,67.29,67.36,20396.0,55.604,55.6123,55.5297,55.5875,20396.0
2018-05-01 13:30:00,67.38,67.45,67.32,67.42,28312.0,55.604,55.6618,55.5545,55.637,28312.0
2018-05-01 13:40:00,67.41,67.6,67.39,67.55,52700.0,55.6288,55.7856,55.6123,55.7443,52700.0
2018-05-01 13:50:00,67.56,67.74,67.55,67.74,22098.0,55.7525,55.9011,55.7443,55.9011,22098.0
2018-05-01 14:00:00,67.72,67.84,67.68,67.69,29664.0,55.8846,55.9836,55.8516,55.8598,29664.0
2018-05-01 14:10:00,67.71,67.81,67.7,67.75,35426.0,55.8763,55.9589,55.8681,55.9093,35426.0
2018-05-01 14:20:00,67.75,67.82,67.71,67.77,54031.0,55.9093,55.9671,55.8763,55.9258,54031.0
2018-05-01 14:30:00,67.77,67.84,67.75,67.8,30978.0,55.9258,55.9836,55.9093,55.9506,30978.0
2018-05-01 14:40:00,67.78,67.82,67.69,67.74,25636.0,55.9341,55.9671,55.8598,55.9011,25636.0
2018-05-01 14:50:00,67.74,67.78,67.62,67.7,25526.0,55.9011,55.9341,55.8021,55.8681,25526.0
2018-05-01 15:00:00,67.69,67.71,67.61,67.68,33294.0,55.8598,55.8763,55.7938,55.8516,33294.0
2018-05-01 15:10:00,67.67,67.67,67.49,67.49,41199.0,55.8433,55.8433,55.6948,55.6948,41199.0
2018-05-01 15:20:00,67.5,67.51,67.43,67.48,69327.0,55.703,55.7113,55.6453,55.6865,69327.0
2018-05-01 15:30:00,67.49,67.6,67.49,67.57,52736.0,55.6948,55.7856,55.6948,55.7608,52736.0
2018-05-01 15:40:00,67.58,67.83,67.58,67.8,65649.0,55.7691,55.9754,55.7691,55.9506,65649.0
2018-05-01 15:50:00,67.81,67.91,67.81,67.85,141886.0,55.9589,56.0414,55.9589,55.9919,141886.0
2018-05-02 09:30:00,68.12,68.3,67.46,67.68,114841.0,56.2147,56.3632,55.67,55.8516,114841.0
2018-05-02 09:40:00,67.58,67.85,67.56,67.68,78143.0,55.7691,55.9919,55.7525,55.8516,78143.0
2018-05-02 09:50:00,67.68,67.93,67.68,67.9,51734.0,55.8516,56.0579,55.8516,56.0331,51734.0
2018-05-02 10:00:00,67.88,68.29,67.88,68.21,37426.0,56.0166,56.355,56.0166,56.2889,37426.0
2018-05-02 10:10:00,68.21,68.21,68.05,68.09,33665.0,56.2889,56.2889,56.1569,56.1899,33665.0
2018-05-02 10:20:00,68.09,68.13,67.8,67.8,49217.0,56.1899,56.2229,55.9506,55.9506,49217.0
2018-05-02 10:30:00,67.81,68.09,67.7,68.05,72643.0,55.9589,56.1899,55.8681,56.1569,72643.0
2018-05-02 10:40:00,68.06,68.12,68.0,68.04,28509.0,56.1652,56.2147,56.1156,56.1487,28509.0
2018-05-02 10:50:00,67.99,68.05,67.82,67.86,52543.0,56.1074,56.1569,55.9671,56.0001,52543.0
2018-05-02 11:00:00,67.85,67.86,67.59,67.7,70092.0,55.9919,56.0001,55.7773,55.8681,70092.0
2018-05-02 11:10:00,67.7,67.71,67.5,67.58,46809.0,55.8681,55.8763,55.703,55.7691,46809.0
2018-05-02 11:20:00,67.6,67.6,67.32,67.32,33578.0,55.7856,55.7856,55.5545,55.5545,33578.0
2018-05-02 11:30:00,67.34,67.44,67.32,67.37,24164.0,55.571,55.6535,55.5545,55.5958,24164.0
2018-05-02 11:40:00,67.37,67.37,67.01,67.05,52557.0,55.5958,55.5958,55.2987,55.3317,52557.0
2018-05-02 11:50:00,67.05,67.15,66.89,67.15,116825.0,55.3317,55.4142,55.1996,55.4142,116825.0
2018-05-02 12:00:00,67.12,67.22,67.06,67.22,17526.0,55.3894,55.472,55.3399,55.472,17526.0
2018-05-02 12:10:00,67.21,67.41,67.21,67.41,20659.0,55.4637,55.6288,55.4637,55.6288,20659.0
2018-05-02 12:20:00,67.4,67.55,67.4,67.48,18439.0,55.6205,55.7443,55.6205,55.6865,18439.0
2018-05-02 12:30:00,67.45,67.47,67.36,67.36,27092.0,55.6618,55.6783,55.5875,55.5875,27092.0
2018-05-02 12:40:00,67.36,67.43,67.31,67.33,46570.0,55.5875,55.6453,55.5462,55.5627,46570.0
2018-05-02 12:50:00,67.32,67.44,67.24,67.43,25778.0,55.5545,55.6535,55.4885,55.6453,25778.0
2018-05-02 13:00:00,67.44,67.49,67.38,67.39,28368.0,55.6535,55.6948,55.604,55.6123,28368.0
2018-05-02 13:10:00,67.4,67.63,67.39,67.62,57296.0,55.6205,55.8103,55.6123,55.8021,57296.0
2018-05-02 13:20:00,67.63,67.74,67.62,67.72,20737.0,55.8103,55.9011,55.8021,55.8846,20737.0
2018-05-02 13:30:00,67.73,67.74,67.64,67.71,19459.0,55.8928,55.9011,55.8186,55.8763,19459.0
2018-05-02 13:40:00,67.72,67.81,67.68,67.8,24421.0,55.8846,55.9589,55.8516,55.9506,24421.0
2018-05-02 13:50:00,67.78,67.8,67.68,67.79,20941.0,55.9341,55.9506,55.8516,55.9424,20941.0
2018-05-02 14:00:00,67.79,67.97,67.74,67.9,57143.0,55.9424,56.0909,55.9011,56.0331,57143.0
2018-05-02 14:10:00,67.9,67.91,67.77,67.77,37362.0,56.0331,56.0414,55.9258,55.9258,37362.0
2018-05-02 14:20:00,67.78,67.9,67.61,67.85,54521.0,55.9341,56.0331,55.7938,55.9919,54521.0
2018-05-02 14:30:00,67.86,67.99,67.84,67.9,85033.0,56.0001,56.1074,55.9836,56.0331,85033.0
2018-05-02 14:40:00,67.87,67.96,67.79,67.92,36765.0,56.0084,56.0826,55.9424,56.0496,36765.0
2018-05-02 14:50:00,67.92,67.97,67.7,67.75,38738.0,56.0496,56.0909,55.8681,55.9093,38738.0
2018-05-02 15:00:00,67.78,67.81,67.66,67.74,39259.0,55.9341,55.9589,55.8351,55.9011,39259.0
2018-05-02 15:10:00,67.75,67.77,67.59,67.72,39260.0,55.9093,55.9258,55.7773,55.8846,39260.0
2018-05-02 15:20:00,67.71,67.72,67.52,67.61,56451.0,55.8763,55.8846,55.7195,55.7938,56451.0
2018-05-02 15:30:00,67.59,67.67,67.52,67.66,53332.0,55.7773,55.8433,55.7195,55.8351,53332.0
2018-05-02 15:40:00,67.65,67.66,67.44,67.45,67040.0,55.8268,55.8351,55.6535,55.6618,67040.0
2018-05-02 15:50:00,67.44,67.63,67.38,67.39,355318.0,55.6535,55.8103,55.604,55.6123,355318.0
2018-05-03 09:30:00,67.01,67.6,67.01,67.46,66240.0,55.2987,55.7856,55.2987,55.67,66240.0
2018-05-03 09:40:00,67.43,67.55,67.29,67.53,36242.0,55.6453,55.7443,55.5297,55.7278,36242.0
2018-05-03 09:50:00,67.52,68.01,67.5,68.01,82436.0,55.7195,56.1239,55.703,56.1239,82436.0
2018-05-03 10:00:00,68.01,68.01,67.76,67.91,34165.0,56.1239,56.1239,55.9176,56.0414,34165.0
2018-05-03 10:10:00,67.96,67.96,67.51,67.53,46528.0,56.0826,56.0826,55.7113,55.7278,46528.0
2018-05-03 10:20:00,67.55,67.57,67.29,67.38,67957.0,55.7443,55.7608,55.5297,55.604,67957.0
2018-05-03 10:30:00,67.41,67.43,66.95,67.07,58043.0,55.6288,55.6453,55.2492,55.3482,58043.0
2018-05-03 10:40:00,67.08,67.13,66.97,67.0,21599.0,55.3564,55.3977,55.2657,55.2904,21599.0
2018-05-03 10:50:00,66.99,66.99,66.65,66.7,62625.0,55.2822,55.2822,55.0016,55.0429,62625.0
2018-05-03 11:00:00,66.7,66.86,66.51,66.85,37599.0,55.0429,55.1749,54.8861,55.1666,37599.0
2018-05-03 11:10:00,66.89,67.03,66.87,66.9,17587.0,55.1996,55.3152,55.1831,55.2079,17587.0
2018-05-03 11:20:00,66.89,66.94,66.75,66.75,23542.0,55.1996,55.2409,55.0841,55.0841,23542.0
2018-05-03 11:30:00,66.76,66.95,66.75,66.88,21334.0,55.0924,55.2492,55.0841,55.1914,21334.0
2018-05-03 11:40:00,66.89,67.19,66.79,67.11,32740.0,55.1996,55.4472,55.1171,55.3812,32740.0
2018-05-03 11:50:00,67.12,67.21,67.09,67.16,29442.0,55.3894,55.4637,55.3647,55.4225,29442.0
2018-05-03 12:00:00,67.15,67.26,67.15,67.15,27318.0,55.4142,55.505,55.4142,55.4142,27318.0
2018-05-03 12:10:00,67.16,67.17,66.89,66.97,27461.0,55.4225,55.4307,55.1996,55.2657,27461.0
2018-05-03 12:20:00,66.95,67.03,66.81,66.82,19872.0,55.2492,55.3152,55.1336,55.1419,19872.0
2018-05-03 12:30:00,66.85,67.12,66.83,67.11,20576.0,55.1666,55.3894,55.1501,55.3812,20576.0
2018-05-03 12:40:00,67.11,67.36,67.07,67.2,94590.0,55.3812,55.5875,55.3482,55.4555,94590.0
2018-05-03 12:50:00,67.22,67.37,67.13,67.33,45439.0,55.472,55.5958,55.3977,55.5627,45439.0
2018-05-03 13:00:00,67.33,67.34,67.18,67.23,53261.0,55.5627,55.571,55.439,55.4802,53261.0
2018-05-03 13:10:00,67.23,67.43,67.17,67.32,47078.0,55.4802,55.6453,55.4307,55.5545,47078.0
2018-05-03 13:20:00,67.35,67.4,67.16,67.19,73280.0,55.5792,55.6205,55.4225,55.4472,73280.0
2018-05-03 13:30:00,67.21,67.59,67.17,67.59,106218.0,55.4637,55.7773,55.4307,55.7773,106218.0
2018-05-03 13:40:00,67.58,67.63,67.42,67.54,101549.0,55.7691,55.8103,55.637,55.736,101549.0
2018-05-03 13:50:00,67.5,67.54,67.4,67.42,61095.0,55.703,55.736,55.6205,55.637,61095.0
2018-05-03 14:00:00,67.41,67.46,67.24,67.45,37559.0,55.6288,55.67,55.4885,55.6618,37559.0
2018-05-03 14:10:00,67.47,67.47,67.12,67.24,39857.0,55.6783,55.6783,55.3894,55.4885,39857.0
2018-05-03 14:20:00,67.24,67.24,67.13,67.19,29340.0,55.4885,55.4885,55.3977,55.4472,29340.0
2018-05-03 14:30:00,67.22,67.68,67.19,67.68,69869.0,55.472,55.8516,55.4472,55.8516,69869.0
2018-05-03 14:40:00,67.66,67.68,67.26,67.3,100197.0,55.8351,55.8516,55.505,55.538,100197.0
2018-05-03 14:50:00,67.3,67.36,67.21,67.27,43099.0,55.538,55.5875,55.4637,55.5132,43099.0
2018-05-03 15:00:00,67.28,67.4,67.28,67.29,64105.0,55.5215,55.6205,55.5215,55.5297,64105.0
2018-05-03 15:10:00,67.28,67.4,67.23,67.36,37961.0,55.5215,55.6205,55.4802,55.5875,37961.0
2018-05-03 15:20:00,67.35,67.46,67.31,67.43,46201.0,55.5792,55.67,55.5462,55.6453,46201.0
2018-05-03 15:30:00,67.43,67.43,67.23,67.26,172837.0,55.6453,55.6453,55.4802,55.505,172837.0
2018-05-03 15:40:00,67.28,67.39,67.23,67.27,67328.0,55.5215,55.6123,55.4802,55.5132,67328.0
2018-05-03 15:50:00,67.26,67.26,67.05,67.19,225059.0,55.505,55.505,55.3317,55.4472,225059.0
2018-05-04 09:30:00,66.88,67.82,66.67,67.82,85254.0,55.1914,55.9671,55.0181,55.9671,85254.0
2018-05-04 09:40:00,67.8,67.84,67.48,67.58,55735.0,55.9506,55.9836,55.6865,55.7691,55735.0
2018-05-04 09:50:00,67.58,67.81,67.4,67.75,80989.0,55.7691,55.9589,55.6205,55.9093,80989.0
2018-05-04 10:00:00,67.76,67.76,67.24,67.53,33235.0,55.9176,55.9176,55.4885,55.7278,33235.0
2018-05-04 10:10:00,67.55,67.56,67.25,67.25,41204.0,55.7443,55.7525,55.4967,55.4967,41204.0
2018-05-04 10:20:00,67.29,67.63,67.23,67.61,39272.0,55.5297,55.8103,55.4802,55.7938,39272.0
2018-05-04 10:30:00,67.63,67.81,67.56,67.81,41423.0,55.8103,55.9589,55.7525,55.9589,41423.0
2018-05-04 10:40:00,67.86,67.98,67.8,67.84,25805.0,56.0001,56.0991,55.9506,55.9836,25805.0
2018-05-04 10:50:00,67.85,67.94,67.77,67.77,20907.0,55.9919,56.0661,55.9258,55.9258,20907.0
2018-05-04 11:00:00,67.77,68.14,67.77,68.02,41148.0,55.9258,56.2312,55.9258,56.1322,41148.0
2018-05-04 11:10:00,68.05,68.13,67.93,67.98,26055.0,56.1569,56.2229,56.0579,56.0991,26055.0
2018-05-04 11:20:00,67.99,68.11,67.93,68.06,30344.0,56.1074,56.2064,56.0579,56.1652,30344.0
2018-05-04 11:30:00,68.08,68.16,67.99,67.99,48403.0,56.1817,56.2477,56.1074,56.1074,48403.0
2018-05-04 11:40:00,67.99,68.0,67.79,67.79,59544.0,56.1074,56.1156,55.9424,55.9424,59544.0
2018-05-04 11:50:00,67.82,67.96,67.82,67.95,35188.0,55.9671,56.0826,55.9671,56.0744,35188.0
2018-05-04 12:00:00,67.97,68.25,67.97,68.2,38259.0,56.0909,56.322,56.0909,56.2807,38259.0
2018-05-04 12:10:00,68.22,68.22,68.1,68.22,22261.0,56.2972,56.2972,56.1982,56.2972,22261.0
2018-05-04 12:20:00,68.22,68.26,68.16,68.22,19182.0,56.2972,56.3302,56.2477,56.2972,19182.0
2018-05-04 12:30:00,68.23,68.28,68.13,68.15,49570.0,56.3055,56.3467,56.2229,56.2394,49570.0
2018-05-04 12:40:00,68.15,68.27,68.12,68.27,26412.0,56.2394,56.3385,56.2147,56.3385,26412.0
2018-05-04 12:50:00,68.27,68.28,68.14,68.19,34246.0,56.3385,56.3467,56.2312,56.2724,34246.0
2018-05-04 13:00:00,68.2,68.22,68.13,68.19,16611.0,56.2807,56.2972,56.2229,56.2724,16611.0
2018-05-04 13:10:00,68.2,68.23,68.15,68.18,20147.0,56.2807,56.3055,56.2394,56.2642,20147.0
2018-05-04 13:20:00,68.17,68.24,68.13,68.13,16809.0,56.2559,56.3137,56.2229,56.2229,16809.0
2018-05-04 13:30:00,68.12,68.2,68.12,68.2,22431.0,56.2147,56.2807,56.2147,56.2807,22431.0
2018-05-04 13:40:00,68.2,68.39,68.2,68.33,27127.0,56.2807,56.4375,56.2807,56.388,27127.0
2018-05-04 13:50:00,68.34,68.43,68.32,68.39,32488.0,56.3962,56.4705,56.3797,56.4375,32488.0
2018-05-04 14:00:00,68.37,68.46,68.32,68.35,58491.0,56.421,56.4953,56.3797,56.4045,58491.0
2018-05-04 14:10:00,68.34,68.36,68.29,68.32,22422.0,56.3962,56.4127,56.355,56.3797,22422.0
2018-05-04 14:20:00,68.33,68.63,68.32,68.53,56600.0,56.388,56.6355,56.3797,56.553,56600.0
2018-05-04 14:30:00,68.55,68.55,68.44,68.5,47720.0,56.5695,56.5695,56.4788,56.5283,47720.0
2018-05-04 14:40:00,68.52,68.56,68.43,68.45,35264.0,56.5448,56.5778,56.4705,56.487,35264.0
2018-05-04 14:50:00,68.46,68.48,68.3,68.31,46681.0,56.4953,56.5118,56.3632,56.3715,46681.0
2018-05-04 15:00:00,68.31,68.44,68.28,68.32,30455.0,56.3715,56.4788,56.3467,56.3797,30455.0
2018-05-04 15:10:00,68.3,68.32,68.18,68.25,47869.0,56.3632,56.3797,56.2642,56.322,47869.0
2018-05-04 15:20:00,68.25,68.3,68.22,68.3,41723.0,56.322,56.3632,56.2972,56.3632,41723.0
2018-05-04 15:30:00,68.3,68.32,68.23,68.3,68271.0,56.3632,56.3797,56.3055,56.3632,68271.0
2018-05-04 15:40:00,68.3,68.35,68.25,68.32,84026.0,56.3632,56.4045,56.322,56.3797,84026.0
2018-05-04 15:50:00,68.32,68.33,67.91,68.01,278258.0,56.3797,56.388,56.0414,56.1239,278258.0
2018-05-07 09:30:00,68.38,68.83,68.11,68.37,29974.0,56.4292,56.8006,56.2064,56.421,29974.0
2018-05-07 09:40:00,68.34,68.56,68.29,68.32,15389.0,56.3962,56.5778,56.355,56.3797,15389.0
2018-05-07 09:50:00,68.3,68.51,68.28,68.29,11546.0,56.3632,56.5365,56.3467,56.355,11546.0
2018-05-07 10:00:00,68.33,68.38,68.1,68.25,18018.0,56.388,56.4292,56.1982,56.322,18018.0
2018-05-07 10:10:00,68.27,68.3,68.14,68.19,26730.0,56.3385,56.3632,56.2312,56.2724,26730.0
2018-05-07 10:20:00,68.19,68.57,67.99,68.53,40325.0,56.2724,56.586,56.1074,56.553,40325.0
2018-05-07 10:30:00,68.55,68.74,68.43,68.44,28251.0,56.5695,56.7263,56.4705,56.4788,28251.0
2018-05-07 10:40:00,68.43,68.66,68.37,68.64,30150.0,56.4705,56.6603,56.421,56.6438,30150.0
2018-05-07 10:50:00,68.63,68.76,68.56,68.7,17012.0,56.6355,56.7428,56.5778,56.6933,17012.0
2018-05-07 11:00:00,68.7,68.84,68.65,68.83,31859.0,56.6933,56.8088,56.652,56.8006,31859.0
2018-05-07 11:10:00,68.82,68.92,68.76,68.92,15518.0,56.7923,56.8749,56.7428,56.8749,15518.0
2018-05-07 11:20:00,68.94,69.09,68.92,69.09,46696.0,56.8914,57.0152,56.8749,57.0152,46696.0
2018-05-07 11:30:00,69.08,69.12,69.03,69.03,14792.0,57.0069,57.0399,56.9656,56.9656,14792.0
2018-05-07 11:40:00,69.01,69.08,68.93,69.07,20411.0,56.9491,57.0069,56.8831,56.9986,20411.0
2018-05-07 11:50:00,69.08,69.31,69.04,69.31,15615.0,57.0069,57.1967,56.9739,57.1967,15615.0
2018-05-07 12:00:00,69.29,69.3,69.19,69.19,14044.0,57.1802,57.1884,57.0977,57.0977,14044.0
2018-05-07 12:10:00,69.18,69.21,69.11,69.17,17347.0,57.0894,57.1142,57.0317,57.0812,17347.0
2018-05-07 12:20:00,69.16,69.21,69.06,69.08,18100.0,57.0729,57.1142,56.9904,57.0069,18100.0
2018-05-07 12:30:00,69.08,69.15,69.03,69.1,14819.0,57.0069,57.0647,56.9656,57.0234,14819.0
2018-05-07 12:40:00,69.11,69.11,68.88,68.96,55472.0,57.0317,57.0317,56.8419,56.9079,55472.0
2018-05-07 12:50:00,68.97,68.99,68.84,68.89,17487.0,56.9161,56.9326,56.8088,56.8501,17487.0
2018-05-07 13:00:00,68.89,68.96,68.82,68.82,17562.0,56.8501,56.9079,56.7923,56.7923,17562.0
2018-05-07 13:10:00,68.84,68.9,68.8,68.84,15530.0,56.8088,56.8584,56.7758,56.8088,15530.0
2018-05-07 13:20:00,68.85,68.95,68.83,68.91,13672.0,56.8171,56.8996,56.8006,56.8666,13672.0
2018-05-07 13:30:00,68.91,69.0,68.9,68.99,13884.0,56.8666,56.9409,56.8584,56.9326,13884.0
2018-05-07 13:40:00,68.99,69.18,68.99,69.15,11260.0,56.9326,57.0894,56.9326,57.0647,11260.0
2018-05-07 13:50:00,69.16,69.21,69.12,69.16,14603.0,57.0729,57.1142,57.0399,57.0729,14603.0
2018-05-07 14:00:00,69.16,69.19,69.04,69.07,19109.0,57.0729,57.0977,56.9739,56.9986,19109.0
2018-05-07 14:10:00,69.1,69.12,68.99,69.1,23023.0,57.0234,57.0399,56.9326,57.0234,23023.0
2018-05-07 14:20:00,69.12,69.15,69.03,69.14,16190.0,57.0399,57.0647,56.9656,57.0564,16190.0
2018-05-07 14:30:00,69.14,69.22,69.02,69.04,29183.0,57.0564,57.1224,56.9574,56.9739,29183.0
2018-05-07 14:40:00,69.05,69.1,68.93,68.98,16998.0,56.9821,57.0234,56.8831,56.9244,16998.0
2018-05-07 14:50:00,68.97,68.99,68.84,68.92,22050.0,56.9161,56.9326,56.8088,56.8749,22050.0
2018-05-07 15:00:00,68.92,69.05,68.88,69.03,23289.0,56.8749,56.9821,56.8419,56.9656,23289.0
2018-05-07 15:10:00,69.03,69.03,68.71,68.72,29744.0,56.9656,56.9656,56.7016,56.7098,29744.0
2018-05-07 15:20:00,68.74,68.81,68.62,68.81,26376.0,56.7263,56.7841,56.6273,56.7841,26376.0
2018-05-07 15:30:00,68.81,68.85,68.71,68.82,38961.0,56.7841,56.8171,56.7016,56.7923,38961.0
2018-05-07 15:40:00,68.82,68.87,68.75,68.82,53840.0,56.7923,56.8336,56.7346,56.7923,53840.0
2018-05-07 15:50:00,68.83,68.95,68.73,68.83,151388.0,56.8006,56.8996,56.7181,56.8006,151388.0
2018-05-08 09:30:00,68.83,69.0,68.23,68.83,36316.0,56.8006,56.9409,56.3055,56.8006,36316.0
2018-05-08 09:40:00,68.9,69.02,68.8,68.82,15804.0,56.8584,56.9574,56.7758,56.7923,15804.0
2018-05-08 09:50:00,68.81,68.95,68.75,68.85,27016.0,56.7841,56.8996,56.7346,56.8171,27016.0
2018-05-08 10:00:00,68.85,68.96,68.76,68.94,18197.0,56.8171,56.9079,56.7428,56.8914,18197.0
2018-05-08 10:10:00,68.93,69.01,68.88,69.0,24080.0,56.8831,56.9491,56.8419,56.9409,24080.0
2018-05-08 10:20:00,68.99,69.11,68.97,69.06,31103.0,56.9326,57.0317,56.9161,56.9904,31103.0
2018-05-08 10:30:00,69.07,69.4,69.06,69.35,41237.0,56.9986,57.271,56.9904,57.2297,41237.0
2018-05-08 10:40:00,69.36,69.47,69.33,69.42,31555.0,57.238,57.3287,57.2132,57.2875,31555.0
2018-05-08 10:50:00,69.42,69.49,69.39,69.41,20289.0,57.2875,57.3452,57.2627,57.2792,20289.0
2018-05-08 11:00:00,69.4,69.44,69.26,69.3,52797.0,57.271,57.304,57.1554,57.1884,52797.0
2018-05-08 11:10:00,69.3,69.69,69.3,69.5,49046.0,57.1884,57.5103,57.1884,57.3535,49046.0
2018-05-08 11:20:00,69.47,69.6,69.4,69.43,32265.0,57.3287,57.436,57.271,57.2957,32265.0
2018-05-08 11:30:00,69.4,69.46,69.23,69.23,24183.0,57.271,57.3205,57.1307,57.1307,24183.0
2018-05-08 11:40:00,69.26,69.47,69.21,69.38,18959.0,57.1554,57.3287,57.1142,57.2545,18959.0
2018-05-08 11:50:00,69.39,69.51,69.33,69.42,56973.0,57.2627,57.3617,57.2132,57.2875,56973.0
2018-05-08 12:00:00,69.42,69.44,69.34,69.39,28275.0,57.2875,57.304,57.2215,57.2627,28275.0
2018-05-08 12:10:00,69.38,69.46,69.36,69.44,25554.0,57.2545,57.3205,57.238,57.304,25554.0
2018-05-08 12:20:00,69.44,69.66,69.43,69.66,30230.0,57.304,57.4855,57.2957,57.4855,30230.0
2018-05-08 12:30:00,69.65,69.81,69.65,69.79,34616.0,57.4773,57.6093,57.4773,57.5928,34616.0
2018-05-08 12:40:00,69.79,69.93,69.79,69.82,50538.0,57.5928,57.7083,57.5928,57.6176,50538.0
2018-05-08 12:50:00,69.83,69.85,69.57,69.72,25486.0,57.6258,57.6423,57.4113,57.535,25486.0
2018-05-08 13:00:00,69.71,69.85,69.7,69.72,34834.0,57.5268,57.6423,57.5185,57.535,34834.0
2018-05-08 13:10:00,69.71,69.81,69.66,69.8,31302.0,57.5268,57.6093,57.4855,57.6011,31302.0
2018-05-08 13:20:00,69.79,69.91,69.76,69.88,32733.0,57.5928,57.6918,57.5681,57.6671,32733.0
2018-05-08 13:30:00,69.89,70.0,69.8,69.9,73932.0,57.6753,57.7661,57.6011,57.6836,73932.0
2018-05-08 13:40:00,69.91,70.15,69.89,70.02,155273.0,57.6918,57.8899,57.6753,57.7826,155273.0
2018-05-08 13:50:00,70.01,70.02,69.72,69.73,95460.0,57.7744,57.7826,57.535,57.5433,95460.0
2018-05-08 14:00:00,69.73,69.82,69.6,69.62,70507.0,57.5433,57.6176,57.436,57.4525,70507.0
2018-05-08 14:10:00,69.61,69.71,69.41,69.69,120478.0,57.4443,57.5268,57.2792,57.5103,120478.0
2018-05-08 14:20:00,69.7,69.91,69.64,69.79,61822.0,57.5185,57.6918,57.469,57.5928,61822.0
2018-05-08 14:30:00,69.83,69.83,69.47,69.47,50691.0,57.6258,57.6258,57.3287,57.3287,50691.0
2018-05-08 14:40:00,69.48,69.53,69.24,69.43,72427.0,57.337,57.3783,57.1389,57.2957,72427.0
2018-05-08 14:50:00,69.44,69.59,69.39,69.49,47856.0,57.304,57.4278,57.2627,57.3452,47856.0
2018-05-08 15:00:00,69.49,69.51,69.29,69.35,62655.0,57.3452,57.3617,57.1802,57.2297,62655.0
2018-05-08 15:10:00,69.34,69.41,69.29,69.29,56972.0,57.2215,57.2792,57.1802,57.1802,56972.0
2018-05-08 15:20:00,69.31,69.43,69.3,69.34,94986.0,57.1967,57.2957,57.1884,57.2215,94986.0
2018-05-08 15:30:00,69.34,69.44,69.32,69.32,130367.0,57.2215,57.304,57.205,57.205,130367.0
2018-05-08 15:40:00,69.33,69.53,69.32,69.44,172496.0,57.2132,57.3783,57.205,57.304,172496.0
2018-05-08 15:50:00,69.45,69.7,69.45,69.63,210532.0,57.3122,57.5185,57.3122,57.4608,210532.0
2018-05-09 09:30:00,70.0,70.32,69.43,70.25,88585.0,57.7661,58.0302,57.2957,57.9724,88585.0
2018-05-09 09:40:00,70.24,70.5,70.08,70.17,51279.0,57.9642,58.1787,57.8321,57.9064,51279.0
2018-05-09 09:50:00,70.17,70.18,69.86,69.94,30732.0,57.9064,57.9147,57.6506,57.7166,30732.0
2018-05-09 10:00:00,69.91,70.51,69.87,70.51,36075.0,57.6918,58.187,57.6588,58.187,36075.0
2018-05-09 10:10:00,70.54,70.69,70.35,70.59,43347.0,58.2117,58.3355,58.0549,58.253,43347.0
2018-05-09 10:20:00,70.59,70.67,70.21,70.25,41845.0,58.253,58.319,57.9394,57.9724,41845.0
2018-05-09 10:30:00,70.27,70.4,70.14,70.36,36455.0,57.9889,58.0962,57.8816,58.0632,36455.0
2018-05-09 10:40:00,70.35,70.58,70.34,70.56,34510.0,58.0549,58.2447,58.0467,58.2282,34510.0
2018-05-09 10:50:00,70.58,70.62,70.37,70.47,32135.0,58.2447,58.2778,58.0714,58.154,32135.0
2018-05-09 11:00:00,70.48,70.63,70.46,70.61,43789.0,58.1622,58.286,58.1457,58.2695,43789.0
2018-05-09 11:10:00,70.62,70.84,70.61,70.84,38077.0,58.2778,58.4593,58.2695,58.4593,38077.0
2018-05-09 11:20:00,70.83,70.87,70.72,70.75,25529.0,58.4511,58.4841,58.3603,58.385,25529.0
2018-05-09 11:30:00,70.76,70.93,70.74,70.91,29632.0,58.3933,58.5336,58.3768,58.5171,29632.0
2018-05-09 11:40:00,70.9,70.99,70.87,70.95,32292.0,58.5088,58.5831,58.4841,58.5501,32292.0
2018-05-09 11:50:00,70.95,70.97,70.88,70.93,23551.0,58.5501,58.5666,58.4923,58.5336,23551.0
2018-05-09 12:00:00,70.93,71.06,70.89,70.9,31927.0,58.5336,58.6409,58.5006,58.5088,31927.0
2018-05-09 12:10:00,70.89,70.92,70.75,70.82,29835.0,58.5006,58.5253,58.385,58.4428,29835.0
2018-05-09 12:20:00,70.81,70.97,70.8,70.95,24400.0,58.4345,58.5666,58.4263,58.5501,24400.0
2018-05-09 12:30:00,70.94,70.97,70.86,70.9,24260.0,58.5418,58.5666,58.4758,58.5088,24260.0
2018-05-09 12:40:00,70.9,71.18,70.89,71.17,26337.0,58.5088,58.7399,58.5006,58.7316,26337.0
2018-05-09 12:50:00,71.17,71.19,71.07,71.09,25261.0,58.7316,58.7481,58.6491,58.6656,25261.0
2018-05-09 13:00:00,71.1,71.18,71.08,71.14,25132.0,58.6739,58.7399,58.6574,58.7069,25132.0
2018-05-09 13:10:00,71.14,71.14,70.97,71.03,20242.0,58.7069,58.7069,58.5666,58.6161,20242.0
2018-05-09 13:20:00,71.0,71.21,70.99,71.19,20310.0,58.5913,58.7646,58.5831,58.7481,20310.0
2018-05-09 13:30:00,71.2,71.4,71.2,71.34,28170.0,58.7564,58.9214,58.7564,58.8719,28170.0
2018-05-09 13:40:00,71.34,71.41,71.28,71.41,30704.0,58.8719,58.9297,58.8224,58.9297,30704.0
2018-05-09 13:50:00,71.41,71.42,71.21,71.27,24685.0,58.9297,58.9379,58.7646,58.8142,24685.0
2018-05-09 14:00:00,71.3,71.32,71.23,71.26,26035.0,58.8389,58.8554,58.7811,58.8059,26035.0
2018-05-09 14:10:00,71.26,71.33,71.25,71.26,35920.0,58.8059,58.8637,58.7976,58.8059,35920.0
2018-05-09 14:20:00,71.25,71.25,71.03,71.14,31686.0,58.7976,58.7976,58.6161,58.7069,31686.0
2018-05-09 14:30:00,71.14,71.25,71.12,71.2,42086.0,58.7069,58.7976,58.6904,58.7564,42086.0
2018-05-09 14:40:00,71.2,71.31,71.2,71.26,33272.0,58.7564,58.8472,58.7564,58.8059,33272.0
2018-05-09 14:50:00,71.26,71.29,71.01,71.06,45905.0,58.8059,58.8307,58.5996,58.6409,45905.0
2018-05-09 15:00:00,71.05,71.16,71.03,71.15,38134.0,58.6326,58.7234,58.6161,58.7151,38134.0
2018-05-09 15:10:00,71.14,71.18,71.02,71.05,54472.0,58.7069,58.7399,58.6078,58.6326,54472.0
2018-05-09 15:20:00,71.06,71.11,71.02,71.02,39720.0,58.6409,58.6821,58.6078,58.6078,39720.0
2018-05-09 15:30:00,71.03,71.1,70.92,70.95,52989.0,58.6161,58.6739,58.5253,58.5501,52989.0
2018-05-09 15:40:00,70.94,70.97,70.91,70.91,61177.0,58.5418,58.5666,58.5171,58.5171,61177.0
2018-05-09 15:50:00,70.91,71.22,70.91,71.17,229285.0,58.5171,58.7729,58.5171,58.7316,229285.0
2018-05-10 09:30:00,71.39,71.64,71.2,71.47,38272.0,58.9132,59.1195,58.7564,58.9792,38272.0
2018-05-10 09:40:00,71.45,71.57,71.23,71.23,22199.0,58.9627,59.0617,58.7811,58.7811,22199.0
2018-05-10 09:50:00,71.23,71.38,71.12,71.32,17720.0,58.7811,58.9049,58.6904,58.8554,17720.0
2018-05-10 10:00:00,71.32,71.42,71.12,71.36,35576.0,58.8554,58.9379,58.6904,58.8884,35576.0
2018-05-10 10:10:00,71.36,71.44,71.14,71.21,40416.0,58.8884,58.9544,58.7069,58.7646,40416.0
2018-05-10 10:20:00,71.22,71.3,71.19,71.3,25900.0,58.7729,58.8389,58.7481,58.8389,25900.0
2018-05-10 10:30:00,71.33,71.6,71.3,71.53,44607.0,58.8637,59.0865,58.8389,59.0287,44607.0
2018-05-10 10:40:00,71.53,71.66,71.37,71.56,29976.0,59.0287,59.136,58.8967,59.0535,29976.0
2018-05-10 10:50:00,71.58,71.58,71.28,71.32,40673.0,59.07,59.07,58.8224,58.8554,40673.0
2018-05-10 11:00:00,71.32,71.5,71.32,71.48,26016.0,58.8554,59.004,58.8554,58.9875,26016.0
2018-05-10 11:10:00,71.5,71.66,71.5,71.61,33514.0,59.004,59.136,59.004,59.0947,33514.0
2018-05-10 11:20:00,71.62,71.62,71.46,71.46,35102.0,59.103,59.103,58.9709,58.9709,35102.0
2018-05-10 11:30:00,71.44,71.51,71.37,71.45,23563.0,58.9544,59.0122,58.8967,58.9627,23563.0
2018-05-10 11:40:00,71.47,71.68,71.47,71.6,20837.0,58.9792,59.1525,58.9792,59.0865,20837.0
2018-05-10 11:50:00,71.61,71.76,71.53,71.72,25542.0,59.0947,59.2185,59.0287,59.1855,25542.0
2018-05-10 12:00:00,71.71,71.79,71.66,71.79,15926.0,59.1773,59.2433,59.136,59.2433,15926.0
2018-05-10 12:10:00,71.79,71.88,71.71,71.71,22574.0,59.2433,59.3175,59.1773,59.1773,22574.0
2018-05-10 12:20:00,71.71,71.83,71.64,71.81,31757.0,59.1773,59.2763,59.1195,59.2598,31757.0
2018-05-10 12:30:00,71.81,71.85,71.74,71.81,19681.0,59.2598,59.2928,59.202,59.2598,19681.0
2018-05-10 12:40:00,71.79,71.86,71.76,71.8,14457.0,59.2433,59.301,59.2185,59.2515,14457.0
2018-05-10 12:50:00,71.81,71.86,71.79,71.83,20194.0,59.2598,59.301,59.2433,59.2763,20194.0
2018-05-10 13:00:00,71.82,71.86,71.78,71.85,28124.0,59.268,59.301,59.235,59.2928,28124.0
2018-05-10 13:10:00,71.83,71.97,71.83,71.91,23169.0,59.2763,59.3918,59.2763,59.3423,23169.0
2018-05-10 13:20:00,71.9,72.08,71.85,71.85,43359.0,59.334,59.4826,59.2928,59.2928,43359.0
2018-05-10 13:30:00,71.87,71.92,71.76,71.78,16678.0,59.3093,59.3506,59.2185,59.235,16678.0
2018-05-10 13:40:00,71.79,71.79,71.61,71.66,22673.0,59.2433,59.2433,59.0947,59.136,22673.0
2018-05-10 13:50:00,71.64,71.7,71.59,71.67,15477.0,59.1195,59.169,59.0782,59.1442,15477.0
2018-05-10 14:00:00,71.67,71.84,71.64,71.84,23339.0,59.1442,59.2845,59.1195,59.2845,23339.0
2018-05-10 14:10:00,71.85,71.93,71.79,71.85,36274.0,59.2928,59.3588,59.2433,59.2928,36274.0
2018-05-10 14:20:00,71.86,71.93,71.8,71.93,22129.0,59.301,59.3588,59.2515,59.3588,22129.0
2018-05-10 14:30:00,71.93,71.93,71.7,71.73,23311.0,59.3588,59.3588,59.169,59.1938,23311.0
2018-05-10 14:40:00,71.73,71.88,71.67,71.84,38245.0,59.1938,59.3175,59.1442,59.2845,38245.0
2018-05-10 14:50:00,71.85,71.92,71.81,71.87,34088.0,59.2928,59.3506,59.2598,59.3093,34088.0
2018-05-10 15:00:00,71.88,71.9,71.68,71.77,32605.0,59.3175,59.334,59.1525,59.2268,32605.0
2018-05-10 15:10:00,71.77,71.9,71.73,71.82,34858.0,59.2268,59.334,59.1938,59.268,34858.0
2018-05-10 15:20:00,71.83,71.86,71.78,71.84,43536.0,59.2763,59.301,59.235,59.2845,43536.0
2018-05-10 15:30:00,71.83,71.86,71.68,71.68,38631.0,59.2763,59.301,59.1525,59.1525,38631.0
2018-05-10 15:40:00,71.69,71.76,71.67,71.73,64103.0,59.1607,59.2185,59.1442,59.1938,64103.0
2018-05-10 15:50:00,71.73,71.87,71.73,71.83,187004.0,59.1938,59.3093,59.1938,59.2763,187004.0
2018-05-11 09:30:00,72.25,72.6,72.19,72.38,61140.0,59.6229,59.9117,59.5734,59.7302,61140.0
2018-05-11 09:40:00,72.31,72.35,72.04,72.07,25449.0,59.6724,59.7054,59.4496,59.4743,25449.0
2018-05-11 09:50:00,72.02,72.15,71.81,72.15,21026.0,59.4331,59.5404,59.2598,59.5404,21026.0
2018-05-11 10:00:00,72.14,72.33,72.03,72.32,25426.0,59.5321,59.6889,59.4413,59.6806,25426.0
2018-05-11 10:10:00,72.33,72.41,72.24,72.32,23945.0,59.6889,59.7549,59.6146,59.6806,23945.0
2018-05-11 10:20:00,72.27,72.56,72.26,72.56,29953.0,59.6394,59.8787,59.6311,59.8787,29953.0
2018-05-11 10:30:00,72.61,72.72,72.49,72.5,32965.0,59.92,60.0107,59.8209,59.8292,32965.0
2018-05-11 10:40:00,72.51,72.65,72.5,72.63,28311.0,59.8374,59.953,59.8292,59.9365,28311.0
2018-05-11 10:50:00,72.64,72.81,72.57,72.68,25759.0,59.9447,60.085,59.887,59.9777,25759.0
2018-05-11 11:00:00,72.69,72.73,72.61,72.61,32843.0,59.986,60.019,59.92,59.92,32843.0
2018-05-11 11:10:00,72.59,72.62,72.49,72.52,35374.0,59.9035,59.9282,59.8209,59.8457,35374.0
2018-05-11 11:20:00,72.53,72.59,72.48,72.49,16664.0,59.8539,59.9035,59.8127,59.8209,16664.0
2018-05-11 11:30:00,72.48,72.52,72.27,72.29,16000.0,59.8127,59.8457,59.6394,59.6559,16000.0
2018-05-11 11:40:00,72.3,72.39,72.25,72.25,16382.0,59.6641,59.7384,59.6229,59.6229,16382.0
2018-05-11 11:50:00,72.26,72.31,72.17,72.29,23016.0,59.6311,59.6724,59.5569,59.6559,23016.0
2018-05-11 12:00:00,72.28,72.28,72.14,72.14,21904.0,59.6476,59.6476,59.5321,59.5321,21904.0
2018-05-11 12:10:00,72.14,72.21,72.08,72.11,24452.0,59.5321,59.5899,59.4826,59.5073,24452.0
2018-05-11 12:20:00,72.13,72.13,72.0,72.03,19449.0,59.5238,59.5238,59.4166,59.4413,19449.0
2018-05-11 12:30:00,72.04,72.04,71.95,71.98,15073.0,59.4496,59.4496,59.3753,59.4001,15073.0
2018-05-11 12:40:00,71.98,72.0,71.94,71.94,18976.0,59.4001,59.4166,59.3671,59.3671,18976.0
2018-05-11 12:50:00,71.95,71.96,71.86,71.86,19149.0,59.3753,59.3836,59.301,59.301,19149.0
2018-05-11 13:00:00,71.87,71.97,71.81,71.92,19588.0,59.3093,59.3918,59.2598,59.3506,19588.0
2018-05-11 13:10:00,71.94,71.95,71.85,71.85,10661.0,59.3671,59.3753,59.2928,59.2928,10661.0
2018-05-11 13:20:00,71.87,71.98,71.87,71.95,10105.0,59.3093,59.4001,59.3093,59.3753,10105.0
2018-05-11 13:30:00,71.95,71.99,71.92,71.94,14177.0,59.3753,59.4083,59.3506,59.3671,14177.0
2018-05-11 13:40:00,71.93,71.98,71.92,71.98,15855.0,59.3588,59.4001,59.3506,59.4001,15855.0
2018-05-11 13:50:00,71.98,72.0,71.97,71.97,18676.0,59.4001,59.4166,59.3918,59.3918,18676.0
2018-05-11 14:00:00,71.97,71.97,71.83,71.91,22560.0,59.3918,59.3918,59.2763,59.3423,22560.0
2018-05-11 14:10:00,71.92,72.0,71.89,71.98,17111.0,59.3506,59.4166,59.3258,59.4001,17111.0
2018-05-11 14:20:00,71.98,72.0,71.95,71.99,27236.0,59.4001,59.4166,59.3753,59.4083,27236.0
2018-05-11 14:30:00,71.98,71.99,71.9,71.95,16679.0,59.4001,59.4083,59.334,59.3753,16679.0
2018-05-11 14:40:00,71.93,71.97,71.9,71.97,17087.0,59.3588,59.3918,59.334,59.3918,17087.0
2018-05-11 14:50:00,71.98,72.0,71.9,71.98,23231.0,59.4001,59.4166,59.334,59.4001,23231.0
2018-05-11 15:00:00,71.98,72.16,71.98,72.14,30067.0,59.4001,59.5486,59.4001,59.5321,30067.0
2018-05-11 15:10:00,72.14,72.16,72.09,72.12,19832.0,59.5321,59.5486,59.4908,59.5156,19832.0
2018-05-11 15:20:00,72.12,72.13,72.09,72.13,18040.0,59.5156,59.5238,59.4908,59.5238,18040.0
2018-05-11 15:30:00,72.12,72.26,72.11,72.23,36101.0,59.5156,59.6311,59.5073,59.6064,36101.0
2018-05-11 15:40:00,72.24,72.28,72.21,72.28,48116.0,59.6146,59.6476,59.5899,59.6476,48116.0
2018-05-11 15:50:00,72.27,72.3,72.21,72.27,117744.0,59.6394,59.6641,59.5899,59.6394,117744.0
2018-05-14 09:30:00,72.43,72.85,72.01,72.13,62809.0,59.7714,60.118,59.4248,59.5238,62809.0
2018-05-14 09:40:00,72.13,72.48,72.13,72.46,35307.0,59.5238,59.8127,59.5238,59.7962,35307.0
2018-05-14 09:50:00,72.47,72.57,72.2,72.25,34225.0,59.8044,59.887,59.5816,59.6229,34225.0
2018-05-14 10:00:00,72.25,72.37,72.13,72.22,34827.0,59.6229,59.7219,59.5238,59.5981,34827.0
2018-05-14 10:10:00,72.24,72.35,72.17,72.28,37608.0,59.6146,59.7054,59.5569,59.6476,37608.0
2018-05-14 10:20:00,72.27,72.45,72.2,72.3,35196.0,59.6394,59.7879,59.5816,59.6641,35196.0
2018-05-14 10:30:00,72.29,72.32,72.11,72.24,33031.0,59.6559,59.6806,59.5073,59.6146,33031.0
2018-05-14 10:40:00,72.23,72.28,71.96,71.96,40947.0,59.6064,59.6476,59.3836,59.3836,40947.0
2018-05-14 10:50:00,71.96,71.97,71.69,71.71,40872.0,59.3836,59.3918,59.1607,59.1773,40872.0
2018-05-14 11:00:00,71.69,71.8,71.45,71.48,77570.0,59.1607,59.2515,58.9627,58.9875,77570.0
2018-05-14 11:10:00,71.45,71.68,71.45,71.58,66349.0,58.9627,59.1525,58.9627,59.07,66349.0
2018-05-14 11:20:00,71.58,71.64,71.35,71.39,51859.0,59.07,59.1195,58.8802,58.9132,51859.0
2018-05-14 11:30:00,71.39,71.63,71.39,71.46,38418.0,58.9132,59.1112,58.9132,58.9709,38418.0
2018-05-14 11:40:00,71.46,71.47,71.35,71.38,34123.0,58.9709,58.9792,58.8802,58.9049,34123.0
2018-05-14 11:50:00,71.37,71.44,71.35,71.36,41740.0,58.8967,58.9544,58.8802,58.8884,41740.0
2018-05-14 12:00:00,71.37,71.58,71.35,71.53,72673.0,58.8967,59.07,58.8802,59.0287,72673.0
2018-05-14 12:10:00,71.53,71.53,71.37,71.42,34430.0,59.0287,59.0287,58.8967,58.9379,34430.0
2018-05-14 12:20:00,71.43,71.51,71.35,71.46,46085.0,58.9462,59.0122,58.8802,58.9709,46085.0
2018-05-14 12:30:00,71.45,71.53,71.43,71.43,19494.0,58.9627,59.0287,58.9462,58.9462,19494.0
2018-05-14 12:40:00,71.43,71.45,71.27,71.28,46608.0,58.9462,58.9627,58.8142,58.8224,46608.0
2018-05-14 12:50:00,71.27,71.32,70.97,70.97,40485.0,58.8142,58.8554,58.5666,58.5666,40485.0
2018-05-14 13:00:00,70.96,71.01,70.82,70.83,72795.0,58.5583,58.5996,58.4428,58.4511,72795.0
2018-05-14 13:10:00,70.84,70.88,70.62,70.65,74226.0,58.4593,58.4923,58.2778,58.3025,74226.0
2018-05-14 13:20:00,70.66,70.86,70.58,70.83,47852.0,58.3108,58.4758,58.2447,58.4511,47852.0
2018-05-14 13:30:00,70.84,70.85,70.71,70.81,22616.0,58.4593,58.4676,58.352,58.4345,22616.0
2018-05-14 13:40:00,70.81,70.83,70.61,70.64,53930.0,58.4345,58.4511,58.2695,58.2943,53930.0
2018-05-14 13:50:00,70.64,70.86,70.57,70.8,36923.0,58.2943,58.4758,58.2365,58.4263,36923.0
2018-05-14 14:00:00,70.8,70.84,70.64,70.64,31036.0,58.4263,58.4593,58.2943,58.2943,31036.0
2018-05-14 14:10:00,70.64,70.69,70.52,70.6,43725.0,58.2943,58.3355,58.1952,58.2612,43725.0
2018-05-14 14:20:00,70.6,70.77,70.56,70.73,42704.0,58.2612,58.4015,58.2282,58.3685,42704.0
2018-05-14 14:30:00,70.73,70.88,70.73,70.8,34582.0,58.3685,58.4923,58.3685,58.4263,34582.0
2018-05-14 14:40:00,70.8,70.8,70.68,70.7,32214.0,58.4263,58.4263,58.3273,58.3438,32214.0
2018-05-14 14:50:00,70.68,70.95,70.64,70.94,41668.0,58.3273,58.5501,58.2943,58.5418,41668.0
2018-05-14 15:00:00,70.94,71.18,70.9,71.18,76354.0,58.5418,58.7399,58.5088,58.7399,76354.0
2018-05-14 15:10:00,71.18,71.21,71.07,71.07,42914.0,58.7399,58.7646,58.6491,58.6491,42914.0
2018-05-14 15:20:00,71.08,71.12,71.04,71.1,49905.0,58.6574,58.6904,58.6243,58.6739,49905.0
2018-05-14 15:30:00,71.09,71.12,70.96,70.97,76157.0,58.6656,58.6904,58.5583,58.5666,76157.0
2018-05-14 15:40:00,70.96,70.99,70.8,70.82,93942.0,58.5583,58.5831,58.4263,58.4428,93942.0
2018-05-14 15:50:00,70.81,70.89,70.61,70.73,357837.0,58.4345,58.5006,58.2695,58.3685,357837.0
2018-05-15 09:30:00,70.29,70.84,70.04,70.62,70230.0,58.0054,58.4593,57.7991,58.2778,70230.0
2018-05-15 09:40:00,70.63,70.99,70.54,70.72,30817.0,58.286,58.5831,58.2117,58.3603,30817.0
2018-05-15 09:50:00,70.74,70.85,70.57,70.64,32022.0,58.3768,58.4676,58.2365,58.2943,32022.0
2018-05-15 10:00:00,70.63,70.69,70.38,70.54,36805.0,58.286,58.3355,58.0797,58.2117,36805.0
2018-05-15 10:10:00,70.54,70.66,70.4,70.57,27918.0,58.2117,58.3108,58.0962,58.2365,27918.0
2018-05-15 10:20:00,70.58,70.61,70.44,70.55,30499.0,58.2447,58.2695,58.1292,58.22,30499.0
2018-05-15 10:30:00,70.51,70.99,70.51,70.9,31987.0,58.187,58.5831,58.187,58.5088,31987.0
2018-05-15 10:40:00,70.91,70.91,70.7,70.86,28455.0,58.5171,58.5171,58.3438,58.4758,28455.0
2018-05-15 10:50:00,70.87,70.97,70.58,70.65,29813.0,58.4841,58.5666,58.2447,58.3025,29813.0
2018-05-15 11:00:00,70.66,70.82,70.58,70.65,33916.0,58.3108,58.4428,58.2447,58.3025,33916.0
2018-05-15 11:10:00,70.64,70.67,70.55,70.66,49338.0,58.2943,58.319,58.22,58.3108,49338.0
2018-05-15 11:20:00,70.65,70.66,70.53,70.62,44571.0,58.3025,58.3108,58.2035,58.2778,44571.0
2018-05-15 11:30:00,70.63,70.66,70.54,70.61,34002.0,58.286,58.3108,58.2117,58.2695,34002.0
2018-05-15 11:40:00,70.6,70.66,70.55,70.65,32875.0,58.2612,58.3108,58.22,58.3025,32875.0
2018-05-15 11:50:00,70.65,70.68,70.43,70.44,42999.0,58.3025,58.3273,58.121,58.1292,42999.0
2018-05-15 12:00:00,70.45,70.52,70.36,70.42,33264.0,58.1375,58.1952,58.0632,58.1127,33264.0
2018-05-15 12:10:00,70.42,70.48,70.37,70.39,29455.0,58.1127,58.1622,58.0714,58.0879,29455.0
2018-05-15 12:20:00,70.39,70.49,70.36,70.45,28124.0,58.0879,58.1705,58.0632,58.1375,28124.0
2018-05-15 12:30:00,70.44,70.53,70.43,70.5,31937.0,58.1292,58.2035,58.121,58.1787,31937.0
2018-05-15 12:40:00,70.52,70.55,70.43,70.48,55152.0,58.1952,58.22,58.121,58.1622,55152.0
2018-05-15 12:50:00,70.48,70.55,70.45,70.47,47454.0,58.1622,58.22,58.1375,58.154,47454.0
2018-05-15 13:00:00,70.48,70.52,70.43,70.46,37156.0,58.1622,58.1952,58.121,58.1457,37156.0
2018-05-15 13:10:00,70.46,70.49,70.36,70.37,45161.0,58.1457,58.1705,58.0632,58.0714,45161.0
2018-05-15 13:20:00,70.37,70.43,70.35,70.38,61865.0,58.0714,58.121,58.0549,58.0797,61865.0
2018-05-15 13:30:00,70.37,70.54,70.37,70.46,28729.0,58.0714,58.2117,58.0714,58.1457,28729.0
2018-05-15 13:40:00,70.48,70.61,70.48,70.58,30017.0,58.1622,58.2695,58.1622,58.2447,30017.0
2018-05-15 13:50:00,70.58,70.61,70.35,70.38,34332.0,58.2447,58.2695,58.0549,58.0797,34332.0
2018-05-15 14:00:00,70.39,70.46,70.38,70.45,25882.0,58.0879,58.1457,58.0797,58.1375,25882.0
2018-05-15 14:10:00,70.46,70.54,70.41,70.45,34002.0,58.1457,58.2117,58.1045,58.1375,34002.0
2018-05-15 14:20:00,70.45,70.49,70.37,70.41,67674.0,58.1375,58.1705,58.0714,58.1045,67674.0
2018-05-15 14:30:00,70.4,70.57,70.38,70.44,74854.0,58.0962,58.2365,58.0797,58.1292,74854.0
2018-05-15 14:40:00,70.44,70.45,70.37,70.4,31178.0,58.1292,58.1375,58.0714,58.0962,31178.0
2018-05-15 14:50:00,70.4,70.44,70.35,70.38,48482.0,58.0962,58.1292,58.0549,58.0797,48482.0
2018-05-15 15:00:00,70.39,70.41,70.26,70.27,52603.0,58.0879,58.1045,57.9807,57.9889,52603.0
2018-05-15 15:10:00,70.26,70.36,70.22,70.34,75092.0,57.9807,58.0632,57.9477,58.0467,75092.0
2018-05-15 15:20:00,70.34,70.35,70.24,70.29,90320.0,58.0467,58.0549,57.9642,58.0054,90320.0
2018-05-15 15:30:00,70.29,70.43,70.27,70.4,103616.0,58.0054,58.121,57.9889,58.0962,103616.0
2018-05-15 15:40:00,70.39,70.4,70.36,70.37,143077.0,58.0879,58.0962,58.0632,58.0714,143077.0
2018-05-15 15:50:00,70.37,70.58,70.36,70.54,331021.0,58.0714,58.2447,58.0632,58.2117,331021.0
2018-05-16 09:30:00,70.45,70.76,70.38,70.52,40773.0,58.1375,58.3933,58.0797,58.1952,40773.0
2018-05-16 09:40:00,70.5,70.62,70.28,70.61,19438.0,58.1787,58.2778,57.9972,58.2695,19438.0
2018-05-16 09:50:00,70.66,70.73,70.59,70.7,21861.0,58.3108,58.3685,58.253,58.3438,21861.0
2018-05-16 10:00:00,70.74,70.87,70.57,70.57,31601.0,58.3768,58.4841,58.2365,58.2365,31601.0
2018-05-16 10:10:00,70.57,70.84,70.51,70.8,32334.0,58.2365,58.4593,58.187,58.4263,32334.0
2018-05-16 10:20:00,70.81,70.94,70.71,70.73,32529.0,58.4345,58.5418,58.352,58.3685,32529.0
2018-05-16 10:30:00,70.76,70.89,70.73,70.83,24955.0,58.3933,58.5006,58.3685,58.4511,24955.0
2018-05-16 10:40:00,70.85,71.02,70.81,70.97,26029.0,58.4676,58.6078,58.4345,58.5666,26029.0
2018-05-16 10:50:00,70.98,71.07,70.84,70.88,42553.0,58.5748,58.6491,58.4593,58.4923,42553.0
2018-05-16 11:00:00,70.88,70.88,70.6,70.6,31119.0,58.4923,58.4923,58.2612,58.2612,31119.0
2018-05-16 11:10:00,70.61,70.62,70.52,70.59,30005.0,58.2695,58.2778,58.1952,58.253,30005.0
2018-05-16 11:20:00,70.6,70.6,70.37,70.38,26986.0,58.2612,58.2612,58.0714,58.0797,26986.0
2018-05-16 11:30:00,70.4,70.54,70.33,70.54,37312.0,58.0962,58.2117,58.0384,58.2117,37312.0
2018-05-16 11:40:00,70.52,70.56,70.48,70.53,26167.0,58.1952,58.2282,58.1622,58.2035,26167.0
2018-05-16 11:50:00,70.52,70.65,70.46,70.63,24641.0,58.1952,58.3025,58.1457,58.286,24641.0
2018-05-16 12:00:00,70.63,70.83,70.63,70.77,24536.0,58.286,58.4511,58.286,58.4015,24536.0
2018-05-16 12:10:00,70.8,70.94,70.79,70.94,20833.0,58.4263,58.5418,58.418,58.5418,20833.0
2018-05-16 12:20:00,70.94,70.94,70.82,70.93,32592.0,58.5418,58.5418,58.4428,58.5336,32592.0
2018-05-16 12:30:00,70.92,71.11,70.92,71.09,22227.0,58.5253,58.6821,58.5253,58.6656,22227.0
2018-05-16 12:40:00,71.08,71.12,71.02,71.04,14983.0,58.6574,58.6904,58.6078,58.6243,14983.0
2018-05-16 12:50:00,71.03,71.08,70.97,71.06,23989.0,58.6161,58.6574,58.5666,58.6409,23989.0
2018-05-16 13:00:00,71.06,71.1,70.91,70.91,31366.0,58.6409,58.6739,58.5171,58.5171,31366.0
2018-05-16 13:10:00,70.92,70.95,70.83,70.9,25941.0,58.5253,58.5501,58.4511,58.5088,25941.0
2018-05-16 13:20:00,70.89,70.98,70.87,70.94,20894.0,58.5006,58.5748,58.4841,58.5418,20894.0
2018-05-16 13:30:00,70.93,71.0,70.91,71.0,24991.0,58.5336,58.5913,58.5171,58.5913,24991.0
2018-05-16 13:40:00,71.0,71.09,70.98,71.08,29626.0,58.5913,58.6656,58.5748,58.6574,29626.0
2018-05-16 13:50:00,71.1,71.21,71.1,71.19,27703.0,58.6739,58.7646,58.6739,58.7481,27703.0
2018-05-16 14:00:00,71.21,71.28,71.19,71.24,16386.0,58.7646,58.8224,58.7481,58.7894,16386.0
2018-05-16 14:10:00,71.23,71.32,71.21,71.21,33121.0,58.7811,58.8554,58.7646,58.7646,33121.0
2018-05-16 14:20:00,71.21,71.21,71.11,71.12,26285.0,58.7646,58.7646,58.6821,58.6904,26285.0
2018-05-16 14:30:00,71.12,71.12,70.98,71.02,30404.0,58.6904,58.6904,58.5748,58.6078,30404.0
2018-05-16 14:40:00,71.01,71.03,70.88,70.88,37055.0,58.5996,58.6161,58.4923,58.4923,37055.0
2018-05-16 14:50:00,70.88,70.91,70.81,70.88,50623.0,58.4923,58.5171,58.4345,58.4923,50623.0
2018-05-16 15:00:00,70.89,70.89,70.42,70.73,107166.0,58.5006,58.5006,58.1127,58.3685,107166.0
2018-05-16 15:10:00,70.73,70.79,70.66,70.77,33654.0,58.3685,58.418,58.3108,58.4015,33654.0
2018-05-16 15:20:00,70.77,70.81,70.66,70.67,48587.0,58.4015,58.4345,58.3108,58.319,48587.0
2018-05-16 15:30:00,70.67,70.7,70.61,70.63,51370.0,58.319,58.3438,58.2695,58.286,51370.0
2018-05-16 15:40:00,70.64,70.7,70.56,70.57,74847.0,58.2943,58.3438,58.2282,58.2365,74847.0
2018-05-16 15:50:00,70.58,70.69,70.56,70.68,190002.0,58.2447,58.3355,58.2282,58.3273,190002.0
2018-05-17 09:30:00,70.24,70.53,69.93,70.09,72061.0,57.9642,58.2035,57.7083,57.8404,72061.0
2018-05-17 09:40:00,70.11,70.46,70.09,70.34,57833.0,57.8569,58.1457,57.8404,58.0467,57833.0
2018-05-17 09:50:00,70.38,70.41,70.17,70.17,52917.0,58.0797,58.1045,57.9064,57.9064,52917.0
2018-05-17 10:00:00,70.17,70.77,70.17,70.63,55823.0,57.9064,58.4015,57.9064,58.286,55823.0
2018-05-17 10:10:00,70.62,70.65,70.4,70.6,38786.0,58.2778,58.3025,58.0962,58.2612,38786.0
2018-05-17 10:20:00,70.59,70.84,70.59,70.82,44094.0,58.253,58.4593,58.253,58.4428,44094.0
2018-05-17 10:30:00,70.82,70.84,70.65,70.73,28196.0,58.4428,58.4593,58.3025,58.3685,28196.0
2018-05-17 10:40:00,70.73,70.89,70.54,70.54,19187.0,58.3685,58.5006,58.2117,58.2117,19187.0
2018-05-17 10:50:00,70.52,70.63,70.48,70.55,48916.0,58.1952,58.286,58.1622,58.22,48916.0
2018-05-17 11:00:00,70.54,70.56,70.5,70.53,30098.0,58.2117,58.2282,58.1787,58.2035,30098.0
2018-05-17 11:10:00,70.55,70.56,70.42,70.48,23878.0,58.22,58.2282,58.1127,58.1622,23878.0
2018-05-17 11:20:00,70.49,70.5,70.41,70.43,32540.0,58.1705,58.1787,58.1045,58.121,32540.0
2018-05-17 11:30:00,70.43,70.45,70.34,70.42,21318.0,58.121,58.1375,58.0467,58.1127,21318.0
2018-05-17 11:40:00,70.44,70.46,70.34,70.41,26955.0,58.1292,58.1457,58.0467,58.1045,26955.0
2018-05-17 11:50:00,70.42,70.43,70.28,70.28,24123.0,58.1127,58.121,57.9972,57.9972,24123.0
2018-05-17 12:00:00,70.28,70.36,70.28,70.35,19464.0,57.9972,58.0632,57.9972,58.0549,19464.0
2018-05-17 12:10:00,70.34,70.52,70.32,70.48,20065.0,58.0467,58.1952,58.0302,58.1622,20065.0
2018-05-17 12:20:00,70.48,70.56,70.44,70.55,13470.0,58.1622,58.2282,58.1292,58.22,13470.0
2018-05-17 12:30:00,70.56,70.58,70.53,70.53,18808.0,58.2282,58.2447,58.2035,58.2035,18808.0
2018-05-17 12:40:00,70.54,70.54,70.39,70.45,33299.0,58.2117,58.2117,58.0879,58.1375,33299.0
2018-05-17 12:50:00,70.46,70.48,70.38,70.39,17613.0,58.1457,58.1622,58.0797,58.0879,17613.0
2018-05-17 13:00:00,70.38,70.46,70.34,70.45,78103.0,58.0797,58.1457,58.0467,58.1375,78103.0
2018-05-17 13:10:00,70.45,70.46,70.28,70.33,21322.0,58.1375,58.1457,57.9972,58.0384,21322.0
2018-05-17 13:20:00,70.32,70.37,70.2,70.21,20781.0,58.0302,58.0714,57.9312,57.9394,20781.0
2018-05-17 13:30:00,70.21,70.3,70.2,70.27,16166.0,57.9394,58.0137,57.9312,57.9889,16166.0
2018-05-17 13:40:00,70.28,70.28,70.13,70.15,19391.0,57.9972,57.9972,57.8734,57.8899,19391.0
2018-05-17 13:50:00,70.15,70.28,70.03,70.04,34213.0,57.8899,57.9972,57.7909,57.7991,34213.0
2018-05-17 14:00:00,70.02,70.07,69.82,69.94,79853.0,57.7826,57.8239,57.6176,57.7166,79853.0
2018-05-17 14:10:00,69.92,70.15,69.88,70.15,27650.0,57.7001,57.8899,57.6671,57.8899,27650.0
2018-05-17 14:20:00,70.13,70.16,70.11,70.12,29694.0,57.8734,57.8981,57.8569,57.8651,29694.0
2018-05-17 14:30:00,70.11,70.23,70.11,70.22,26119.0,57.8569,57.9559,57.8569,57.9477,26119.0
2018-05-17 14:40:00,70.22,70.24,70.15,70.17,22356.0,57.9477,57.9642,57.8899,57.9064,22356.0
2018-05-17 14:50:00,70.17,70.31,70.15,70.27,27585.0,57.9064,58.0219,57.8899,57.9889,27585.0
2018-05-17 15:00:00,70.28,70.36,70.27,70.33,26354.0,57.9972,58.0632,57.9889,58.0384,26354.0
2018-05-17 15:10:00,70.33,70.34,70.13,70.2,27261.0,58.0384,58.0467,57.8734,57.9312,27261.0
2018-05-17 15:20:00,70.2,70.32,70.2,70.23,28222.0,57.9312,58.0302,57.9312,57.9559,28222.0
2018-05-17 15:30:00,70.23,70.26,70.03,70.06,76900.0,57.9559,57.9807,57.7909,57.8156,76900.0
2018-05-17 15:40:00,70.08,70.11,70.02,70.08,76987.0,57.8321,57.8569,57.7826,57.8321,76987.0
2018-05-17 15:50:00,70.09,70.12,69.87,69.89,346869.0,57.8404,57.8651,57.6588,57.6753,346869.0
2018-05-18 09:30:00,69.81,70.34,69.69,70.22,83600.0,57.6093,58.0467,57.5103,57.9477,83600.0
2018-05-18 09:40:00,70.2,70.24,69.93,69.99,68769.0,57.9312,57.9642,57.7083,57.7579,68769.0
2018-05-18 09:50:00,70.0,70.0,69.69,69.76,54643.0,57.7661,57.7661,57.5103,57.5681,54643.0
2018-05-18 10:00:00,69.76,69.86,69.67,69.67,28509.0,57.5681,57.6506,57.4938,57.4938,28509.0
2018-05-18 10:10:00,69.67,69.85,69.64,69.74,34972.0,57.4938,57.6423,57.469,57.5515,34972.0
2018-05-18 10:20:00,69.76,69.76,69.64,69.65,61009.0,57.5681,57.5681,57.469,57.4773,61009.0
2018-05-18 10:30:00,69.67,69.67,69.25,69.26,88961.0,57.4938,57.4938,57.1472,57.1554,88961.0
2018-05-18 10:40:00,69.27,69.52,69.17,69.49,54045.0,57.1637,57.37,57.0812,57.3452,54045.0
2018-05-18 10:50:00,69.49,69.62,69.46,69.51,27481.0,57.3452,57.4525,57.3205,57.3617,27481.0
2018-05-18 11:00:00,69.52,69.74,69.52,69.69,27646.0,57.37,57.5515,57.37,57.5103,27646.0
2018-05-18 11:10:00,69.69,69.75,69.57,69.63,39947.0,57.5103,57.5598,57.4113,57.4608,39947.0
2018-05-18 11:20:00,69.62,69.72,69.53,69.63,49383.0,57.4525,57.535,57.3783,57.4608,49383.0
2018-05-18 11:30:00,69.63,69.69,69.47,69.69,62255.0,57.4608,57.5103,57.3287,57.5103,62255.0
2018-05-18 11:40:00,69.68,69.82,69.64,69.78,33400.0,57.502,57.6176,57.469,57.5846,33400.0
2018-05-18 11:50:00,69.78,69.83,69.72,69.78,22370.0,57.5846,57.6258,57.535,57.5846,22370.0
2018-05-18 12:00:00,69.8,69.8,69.65,69.66,29002.0,57.6011,57.6011,57.4773,57.4855,29002.0
2018-05-18 12:10:00,69.68,69.69,69.57,69.63,31074.0,57.502,57.5103,57.4113,57.4608,31074.0
2018-05-18 12:20:00,69.63,69.63,69.54,69.55,15880.0,57.4608,57.4608,57.3865,57.3948,15880.0
2018-05-18 12:30:00,69.56,69.72,69.54,69.69,17264.0,57.403,57.535,57.3865,57.5103,17264.0
2018-05-18 12:40:00,69.71,69.74,69.69,69.7,21752.0,57.5268,57.5515,57.5103,57.5185,21752.0
2018-05-18 12:50:00,69.69,69.69,69.49,69.53,32041.0,57.5103,57.5103,57.3452,57.3783,32041.0
2018-05-18 13:00:00,69.52,69.55,69.47,69.47,34227.0,57.37,57.3948,57.3287,57.3287,34227.0
2018-05-18 13:10:00,69.47,69.51,69.43,69.45,18970.0,57.3287,57.3617,57.2957,57.3122,18970.0
2018-05-18 13:20:00,69.44,69.48,69.4,69.42,22585.0,57.304,57.337,57.271,57.2875,22585.0
2018-05-18 13:30:00,69.41,69.45,69.28,69.28,42328.0,57.2792,57.3122,57.1719,57.1719,42328.0
2018-05-18 13:40:00,69.28,69.3,69.2,69.25,22349.0,57.1719,57.1884,57.1059,57.1472,22349.0
2018-05-18 13:50:00,69.23,69.28,69.2,69.26,69694.0,57.1307,57.1719,57.1059,57.1554,69694.0
2018-05-18 14:00:00,69.27,69.3,69.21,69.28,46982.0,57.1637,57.1884,57.1142,57.1719,46982.0
2018-05-18 14:10:00,69.27,69.43,69.27,69.4,23419.0,57.1637,57.2957,57.1637,57.271,23419.0
2018-05-18 14:20:00,69.4,69.46,69.38,69.41,26920.0,57.271,57.3205,57.2545,57.2792,26920.0
2018-05-18 14:30:00,69.4,69.46,69.39,69.46,28047.0,57.271,57.3205,57.2627,57.3205,28047.0
2018-05-18 14:40:00,69.46,69.46,69.41,69.43,16811.0,57.3205,57.3205,57.2792,57.2957,16811.0
2018-05-18 14:50:00,69.43,69.49,69.43,69.47,21175.0,57.2957,57.3452,57.2957,57.3287,21175.0
2018-05-18 15:00:00,69.48,69.48,69.38,69.39,32681.0,57.337,57.337,57.2545,57.2627,32681.0
2018-05-18 15:10:00,69.4,69.4,69.31,69.34,49788.0,57.271,57.271,57.1967,57.2215,49788.0
2018-05-18 15:20:00,69.33,69.35,69.3,69.33,49089.0,57.2132,57.2297,57.1884,57.2132,49089.0
2018-05-18 15:30:00,69.32,69.36,69.27,69.35,73915.0,57.205,57.238,57.1637,57.2297,73915.0
2018-05-18 15:40:00,69.36,69.38,69.27,69.31,123029.0,57.238,57.2545,57.1637,57.1967,123029.0
2018-05-18 15:50:00,69.3,69.37,69.09,69.1,370656.0,57.1884,57.2462,57.0152,57.0234,370656.0
2018-05-21 09:30:00,69.61,70.05,69.53,69.93,107028.0,57.4443,57.8074,57.3783,57.7083,107028.0
2018-05-21 09:40:00,69.95,70.02,69.44,69.5,120026.0,57.7248,57.7826,57.304,57.3535,120026.0
2018-05-21 09:50:00,69.53,69.53,69.27,69.31,74406.0,57.3783,57.3783,57.1637,57.1967,74406.0
2018-05-21 10:00:00,69.33,69.51,69.18,69.25,247691.0,57.2132,57.3617,57.0894,57.1472,247691.0
2018-05-21 10:10:00,69.25,69.25,68.92,69.03,69266.0,57.1472,57.1472,56.8749,56.9656,69266.0
2018-05-21 10:20:00,69.04,69.07,68.84,68.91,129511.0,56.9739,56.9986,56.8088,56.8666,129511.0
2018-05-21 10:30:00,68.91,69.06,68.89,69.02,172684.0,56.8666,56.9904,56.8501,56.9574,172684.0
2018-05-21 10:40:00,69.02,69.22,69.0,69.18,78737.0,56.9574,57.1224,56.9409,57.0894,78737.0
2018-05-21 10:50:00,69.18,69.31,69.14,69.17,77148.0,57.0894,57.1967,57.0564,57.0812,77148.0
2018-05-21 11:00:00,69.16,69.29,69.11,69.14,140707.0,57.0729,57.1802,57.0317,57.0564,140707.0
2018-05-21 11:10:00,69.14,69.17,68.98,69.01,79977.0,57.0564,57.0812,56.9244,56.9491,79977.0
2018-05-21 11:20:00,69.01,69.03,68.76,68.83,37817.0,56.9491,56.9656,56.7428,56.8006,37817.0
2018-05-21 11:30:00,68.86,68.88,68.62,68.72,29159.0,56.8253,56.8419,56.6273,56.7098,29159.0
2018-05-21 11:40:00,68.69,68.76,68.65,68.68,36921.0,56.6851,56.7428,56.652,56.6768,36921.0
2018-05-21 11:50:00,68.7,68.82,68.67,68.75,155665.0,56.6933,56.7923,56.6686,56.7346,155665.0
2018-05-21 12:00:00,68.77,68.97,68.73,68.95,94601.0,56.7511,56.9161,56.7181,56.8996,94601.0
2018-05-21 12:10:00,68.93,69.06,68.87,69.02,102955.0,56.8831,56.9904,56.8336,56.9574,102955.0
2018-05-21 12:20:00,69.02,69.02,68.9,68.9,84840.0,56.9574,56.9574,56.8584,56.8584,84840.0
2018-05-21 12:30:00,68.9,68.96,68.86,68.9,44655.0,56.8584,56.9079,56.8253,56.8584,44655.0
2018-05-21 12:40:00,68.9,68.96,68.88,68.93,47836.0,56.8584,56.9079,56.8419,56.8831,47836.0
2018-05-21 12:50:00,68.93,69.0,68.9,68.94,65795.0,56.8831,56.9409,56.8584,56.8914,65795.0
2018-05-21 13:00:00,68.94,69.02,68.92,68.98,109425.0,56.8914,56.9574,56.8749,56.9244,109425.0
2018-05-21 13:10:00,68.98,68.98,68.83,68.92,224209.0,56.9244,56.9244,56.8006,56.8749,224209.0
2018-05-21 13:20:00,68.92,68.94,68.88,68.93,89193.0,56.8749,56.8914,56.8419,56.8831,89193.0
2018-05-21 13:30:00,68.93,68.94,68.85,68.88,38502.0,56.8831,56.8914,56.8171,56.8419,38502.0
2018-05-21 13:40:00,68.87,68.92,68.83,68.85,27197.0,56.8336,56.8749,56.8006,56.8171,27197.0
2018-05-21 13:50:00,68.86,68.9,68.84,68.89,41756.0,56.8253,56.8584,56.8088,56.8501,41756.0
2018-05-21 14:00:00,68.88,68.95,68.84,68.88,42314.0,56.8419,56.8996,56.8088,56.8419,42314.0
2018-05-21 14:10:00,68.88,68.93,68.68,68.7,60397.0,56.8419,56.8831,56.6768,56.6933,60397.0
2018-05-21 14:20:00,68.71,68.74,68.64,68.71,60118.0,56.7016,56.7263,56.6438,56.7016,60118.0
2018-05-21 14:30:00,68.7,68.7,68.53,68.67,77384.0,56.6933,56.6933,56.553,56.6686,77384.0
2018-05-21 14:40:00,68.66,68.66,68.55,68.62,101888.0,56.6603,56.6603,56.5695,56.6273,101888.0
2018-05-21 14:50:00,68.61,68.61,68.53,68.57,87276.0,56.619,56.619,56.553,56.586,87276.0
2018-05-21 15:00:00,68.57,68.75,68.51,68.7,68374.0,56.586,56.7346,56.5365,56.6933,68374.0
2018-05-21 15:10:00,68.71,68.77,68.6,68.63,193022.0,56.7016,56.7511,56.6108,56.6355,193022.0
2018-05-21 15:20:00,68.62,68.63,68.5,68.56,122654.0,56.6273,56.6355,56.5283,56.5778,122654.0
2018-05-21 15:30:00,68.57,68.57,68.46,68.49,132664.0,56.586,56.586,56.4953,56.52,132664.0
2018-05-21 15:40:00,68.49,68.49,68.42,68.46,132966.0,56.52,56.52,56.4622,56.4953,132966.0
2018-05-21 15:50:00,68.46,68.57,68.38,68.45,353899.0,56.4953,56.586,56.4292,56.487,353899.0
2018-05-22 09:30:00,68.4,68.65,67.87,67.98,193867.0,56.4457,56.652,56.0084,56.0991,193867.0
2018-05-22 09:40:00,67.96,68.06,67.51,67.53,262536.0,56.0826,56.1652,55.7113,55.7278,262536.0
2018-05-22 09:50:00,67.53,67.54,67.05,67.05,189779.0,55.7278,55.736,55.3317,55.3317,189779.0
2018-05-22 10:00:00,67.05,67.17,66.84,66.97,221157.0,55.3317,55.4307,55.1584,55.2657,221157.0
2018-05-22 10:10:00,67.0,67.03,66.68,66.72,99219.0,55.2904,55.3152,55.0263,55.0594,99219.0
2018-05-22 10:20:00,66.72,66.95,66.47,66.56,157801.0,55.0594,55.2492,54.853,54.9273,157801.0
2018-05-22 10:30:00,66.56,66.8,66.36,66.79,471401.0,54.9273,55.1254,54.7623,55.1171,471401.0
2018-05-22 10:40:00,66.8,66.98,66.67,66.9,176818.0,55.1254,55.2739,55.0181,55.2079,176818.0
2018-05-22 10:50:00,66.91,66.95,66.7,66.76,69807.0,55.2161,55.2492,55.0429,55.0924,69807.0
2018-05-22 11:00:00,66.76,66.95,66.74,66.91,56572.0,55.0924,55.2492,55.0759,55.2161,56572.0
2018-05-22 11:10:00,66.91,67.12,66.91,67.0,143586.0,55.2161,55.3894,55.2161,55.2904,143586.0
2018-05-22 11:20:00,67.01,67.07,66.91,67.02,151570.0,55.2987,55.3482,55.2161,55.3069,151570.0
2018-05-22 11:30:00,67.02,67.21,66.96,66.97,275954.0,55.3069,55.4637,55.2574,55.2657,275954.0
2018-05-22 11:40:00,66.98,66.99,66.73,66.84,100427.0,55.2739,55.2822,55.0676,55.1584,100427.0
2018-05-22 11:50:00,66.86,67.01,66.82,66.93,94302.0,55.1749,55.2987,55.1419,55.2327,94302.0
2018-05-22 12:00:00,66.93,67.01,66.84,66.9,100270.0,55.2327,55.2987,55.1584,55.2079,100270.0
2018-05-22 12:10:00,66.88,67.0,66.79,66.94,109381.0,55.1914,55.2904,55.1171,55.2409,109381.0
2018-05-22 12:20:00,66.92,67.04,66.88,66.99,75239.0,55.2244,55.3234,55.1914,55.2822,75239.0
2018-05-22 12:30:00,66.98,67.02,66.89,66.97,62666.0,55.2739,55.3069,55.1996,55.2657,62666.0
2018-05-22 12:40:00,66.96,67.49,66.93,67.4,98552.0,55.2574,55.6948,55.2327,55.6205,98552.0
2018-05-22 12:50:00,67.4,67.4,67.12,67.25,114965.0,55.6205,55.6205,55.3894,55.4967,114965.0
2018-05-22 13:00:00,67.26,67.36,66.92,66.99,103538.0,55.505,55.5875,55.2244,55.2822,103538.0
2018-05-22 13:10:00,67.0,67.02,66.9,66.96,47563.0,55.2904,55.3069,55.2079,55.2574,47563.0
2018-05-22 13:20:00,66.96,67.12,66.86,67.12,70196.0,55.2574,55.3894,55.1749,55.3894,70196.0
2018-05-22 13:30:00,67.14,67.23,67.02,67.08,47532.0,55.406,55.4802,55.3069,55.3564,47532.0
2018-05-22 13:40:00,67.06,67.19,66.99,67.19,44014.0,55.3399,55.4472,55.2822,55.4472,44014.0
2018-05-22 13:50:00,67.19,67.23,67.11,67.11,52629.0,55.4472,55.4802,55.3812,55.3812,52629.0
2018-05-22 14:00:00,67.11,67.28,67.09,67.21,69016.0,55.3812,55.5215,55.3647,55.4637,69016.0
2018-05-22 14:10:00,67.22,67.27,67.17,67.27,63552.0,55.472,55.5132,55.4307,55.5132,63552.0
2018-05-22 14:20:00,67.27,67.34,67.2,67.27,133036.0,55.5132,55.571,55.4555,55.5132,133036.0
2018-05-22 14:30:00,67.28,67.42,67.28,67.29,70241.0,55.5215,55.637,55.5215,55.5297,70241.0
2018-05-22 14:40:00,67.32,67.38,67.16,67.18,86009.0,55.5545,55.604,55.4225,55.439,86009.0
2018-05-22 14:50:00,67.19,67.67,67.12,67.52,113193.0,55.4472,55.8433,55.3894,55.7195,113193.0
2018-05-22 15:00:00,67.52,67.55,67.42,67.45,73499.0,55.7195,55.7443,55.637,55.6618,73499.0
2018-05-22 15:10:00,67.45,67.45,67.22,67.22,89456.0,55.6618,55.6618,55.472,55.472,89456.0
2018-05-22 15:20:00,67.23,67.25,67.15,67.19,88986.0,55.4802,55.4967,55.4142,55.4472,88986.0
2018-05-22 15:30:00,67.19,67.19,67.01,67.04,124142.0,55.4472,55.4472,55.2987,55.3234,124142.0
2018-05-22 15:40:00,67.03,67.22,67.02,67.14,138174.0,55.3152,55.472,55.3069,55.406,138174.0
2018-05-22 15:50:00,67.13,67.14,66.96,67.02,372614.0,55.3977,55.406,55.2574,55.3069,372614.0
2018-05-23 09:30:00,66.95,66.95,66.36,66.76,131689.0,55.2492,55.2492,54.7623,55.0924,131689.0
2018-05-23 09:40:00,66.76,67.0,66.63,66.98,85543.0,55.0924,55.2904,54.9851,55.2739,85543.0
2018-05-23 09:50:00,66.99,67.01,66.73,66.74,92276.0,55.2822,55.2987,55.0676,55.0759,92276.0
2018-05-23 10:00:00,66.73,66.73,66.28,66.62,114165.0,55.0676,55.0676,54.6963,54.9768,114165.0
2018-05-23 10:10:00,66.63,66.8,66.52,66.74,93046.0,54.9851,55.1254,54.8943,55.0759,93046.0
2018-05-23 10:20:00,66.73,66.84,66.61,66.83,100813.0,55.0676,55.1584,54.9686,55.1501,100813.0
2018-05-23 10:30:00,66.81,66.89,66.63,66.74,94759.0,55.1336,55.1996,54.9851,55.0759,94759.0
2018-05-23 10:40:00,66.74,66.77,66.59,66.63,78047.0,55.0759,55.1006,54.9521,54.9851,78047.0
2018-05-23 10:50:00,66.63,66.82,66.56,66.81,88885.0,54.9851,55.1419,54.9273,55.1336,88885.0
2018-05-23 11:00:00,66.81,66.87,66.78,66.83,84777.0,55.1336,55.1831,55.1089,55.1501,84777.0
2018-05-23 11:10:00,66.84,67.0,66.75,66.94,236053.0,55.1584,55.2904,55.0841,55.2409,236053.0
2018-05-23 11:20:00,66.95,67.02,66.9,66.95,142632.0,55.2492,55.3069,55.2079,55.2492,142632.0
2018-05-23 11:30:00,66.94,66.98,66.86,66.93,156166.0,55.2409,55.2739,55.1749,55.2327,156166.0
2018-05-23 11:40:00,66.93,67.32,66.93,67.32,159553.0,55.2327,55.5545,55.2327,55.5545,159553.0
2018-05-23 11:50:00,67.33,67.34,67.05,67.05,101351.0,55.5627,55.571,55.3317,55.3317,101351.0
2018-05-23 12:00:00,67.05,67.17,67.04,67.17,60107.0,55.3317,55.4307,55.3234,55.4307,60107.0
2018-05-23 12:10:00,67.14,67.28,67.14,67.16,46087.0,55.406,55.5215,55.406,55.4225,46087.0
2018-05-23 12:20:00,67.17,67.28,67.01,67.19,61794.0,55.4307,55.5215,55.2987,55.4472,61794.0
2018-05-23 12:30:00,67.19,67.49,67.18,67.49,92612.0,55.4472,55.6948,55.439,55.6948,92612.0
2018-05-23 12:40:00,67.49,67.72,67.46,67.5,155030.0,55.6948,55.8846,55.67,55.703,155030.0
2018-05-23 12:50:00,67.52,67.77,67.51,67.69,98276.0,55.7195,55.9258,55.7113,55.8598,98276.0
2018-05-23 13:00:00,67.7,67.74,67.4,67.45,152870.0,55.8681,55.9011,55.6205,55.6618,152870.0
2018-05-23 13:10:00,67.44,67.49,67.06,67.17,111100.0,55.6535,55.6948,55.3399,55.4307,111100.0
2018-05-23 13:20:00,67.19,67.34,67.17,67.24,36075.0,55.4472,55.571,55.4307,55.4885,36075.0
2018-05-23 13:30:00,67.23,67.32,67.2,67.25,35288.0,55.4802,55.5545,55.4555,55.4967,35288.0
2018-05-23 13:40:00,67.25,67.5,67.21,67.48,47217.0,55.4967,55.703,55.4637,55.6865,47217.0
2018-05-23 13:50:00,67.47,67.52,67.37,67.42,40036.0,55.6783,55.7195,55.5958,55.637,40036.0
2018-05-23 14:00:00,67.42,67.6,67.36,67.57,96860.0,55.637,55.7856,55.5875,55.7608,96860.0
2018-05-23 14:10:00,67.59,67.61,67.37,67.41,94337.0,55.7773,55.7938,55.5958,55.6288,94337.0
2018-05-23 14:20:00,67.41,67.45,67.34,67.41,120885.0,55.6288,55.6618,55.571,55.6288,120885.0
2018-05-23 14:30:00,67.4,67.42,67.16,67.24,66619.0,55.6205,55.637,55.4225,55.4885,66619.0
2018-05-23 14:40:00,67.23,67.25,66.97,67.05,108081.0,55.4802,55.4967,55.2657,55.3317,108081.0
2018-05-23 14:50:00,67.05,67.17,67.05,67.1,83425.0,55.3317,55.4307,55.3317,55.3729,83425.0
2018-05-23 15:00:00,67.1,67.2,66.98,66.99,106177.0,55.3729,55.4555,55.2739,55.2822,106177.0
2018-05-23 15:10:00,66.98,67.09,66.94,66.96,136326.0,55.2739,55.3647,55.2409,55.2574,136326.0
2018-05-23 15:20:00,66.96,66.99,66.92,66.98,133045.0,55.2574,55.2822,55.2244,55.2739,133045.0
2018-05-23 15:30:00,66.98,67.02,66.88,67.0,218832.0,55.2739,55.3069,55.1914,55.2904,218832.0
2018-05-23 15:40:00,67.0,67.13,67.0,67.03,234013.0,55.2904,55.3977,55.2904,55.3152,234013.0
2018-05-23 15:50:00,67.06,67.11,66.59,66.79,759004.0,55.3399,55.3812,54.9521,55.1171,759004.0
2018-05-24 09:30:00,64.0,66.22,63.81,66.0,1712778.0,52.8147,54.6467,52.6579,54.4652,1712778.0
2018-05-24 09:40:00,66.0,66.3,65.0,65.45,664468.0,54.4652,54.7128,53.64,54.0113,664468.0
2018-05-24 09:50:00,65.43,66.0,65.03,65.83,314716.0,53.9948,54.4652,53.6647,54.3249,314716.0
2018-05-24 10:00:00,65.78,66.42,65.67,66.28,442212.0,54.2836,54.8118,54.1929,54.6963,442212.0
2018-05-24 10:10:00,66.27,66.29,65.91,65.93,320322.0,54.688,54.7045,54.3909,54.4074,320322.0
2018-05-24 10:20:00,65.92,66.24,65.76,66.06,212158.0,54.3992,54.6632,54.2671,54.5147,212158.0
2018-05-24 10:30:00,66.07,66.78,65.77,66.76,295082.0,54.523,55.1089,54.2754,55.0924,295082.0
2018-05-24 10:40:00,66.75,66.87,66.26,66.38,275564.0,55.0841,55.1831,54.6797,54.7788,275564.0
2018-05-24 10:50:00,66.38,66.71,66.38,66.66,135960.0,54.7788,55.0511,54.7788,55.0098,135960.0
2018-05-24 11:00:00,66.68,66.83,66.55,66.79,110277.0,55.0263,55.1501,54.9191,55.1171,110277.0
2018-05-24 11:10:00,66.8,67.01,66.71,67.0,197773.0,55.1254,55.2987,55.0511,55.2904,197773.0
2018-05-24 11:20:00,67.0,67.03,66.8,66.97,153690.0,55.2904,55.3152,55.1254,55.2657,153690.0
2018-05-24 11:30:00,66.96,67.15,66.83,66.94,128344.0,55.2574,55.4142,55.1501,55.2409,128344.0
2018-05-24 11:40:00,66.96,67.06,66.91,67.01,62919.0,55.2574,55.3399,55.2161,55.2987,62919.0
2018-05-24 11:50:00,67.02,67.13,66.96,67.08,97795.0,55.3069,55.3977,55.2574,55.3564,97795.0
2018-05-24 12:00:00,67.08,67.14,66.93,66.95,80234.0,55.3564,55.406,55.2327,55.2492,80234.0
2018-05-24 12:10:00,66.96,67.32,66.95,67.15,94073.0,55.2574,55.5545,55.2492,55.4142,94073.0
2018-05-24 12:20:00,67.15,67.25,67.06,67.15,80394.0,55.4142,55.4967,55.3399,55.4142,80394.0
2018-05-24 12:30:00,67.14,67.36,67.14,67.29,49871.0,55.406,55.5875,55.406,55.5297,49871.0
2018-05-24 12:40:00,67.28,67.39,67.23,67.38,49298.0,55.5215,55.6123,55.4802,55.604,49298.0
2018-05-24 12:50:00,67.38,67.45,67.23,67.42,74501.0,55.604,55.6618,55.4802,55.637,74501.0
2018-05-24 13:00:00,67.41,67.57,67.33,67.35,66811.0,55.6288,55.7608,55.5627,55.5792,66811.0
2018-05-24 13:10:00,67.33,67.37,67.12,67.25,74575.0,55.5627,55.5958,55.3894,55.4967,74575.0
2018-05-24 13:20:00,67.27,67.42,67.22,67.26,79642.0,55.5132,55.637,55.472,55.505,79642.0
2018-05-24 13:30:00,67.24,67.24,66.98,67.18,66678.0,55.4885,55.4885,55.2739,55.439,66678.0
2018-05-24 13:40:00,67.18,67.26,67.06,67.12,54847.0,55.439,55.505,55.3399,55.3894,54847.0
2018-05-24 13:50:00,67.12,67.26,66.99,67.26,72356.0,55.3894,55.505,55.2822,55.505,72356.0
2018-05-24 14:00:00,67.25,67.38,67.21,67.36,79266.0,55.4967,55.604,55.4637,55.5875,79266.0
2018-05-24 14:10:00,67.38,67.7,67.37,67.65,100187.0,55.604,55.8681,55.5958,55.8268,100187.0
2018-05-24 14:20:00,67.64,67.89,67.55,67.88,109076.0,55.8186,56.0249,55.7443,56.0166,109076.0
2018-05-24 14:30:00,67.88,68.11,67.84,68.0,168510.0,56.0166,56.2064,55.9836,56.1156,168510.0
2018-05-24 14:40:00,68.01,68.02,67.78,67.84,99303.0,56.1239,56.1322,55.9341,55.9836,99303.0
2018-05-24 14:50:00,67.85,68.0,67.84,67.95,88406.0,55.9919,56.1156,55.9836,56.0744,88406.0
2018-05-24 15:00:00,67.94,67.98,67.79,67.91,102764.0,56.0661,56.0991,55.9424,56.0414,102764.0
2018-05-24 15:10:00,67.92,67.97,67.86,67.93,83428.0,56.0496,56.0909,56.0001,56.0579,83428.0
2018-05-24 15:20:00,67.92,67.95,67.84,67.91,109817.0,56.0496,56.0744,55.9836,56.0414,109817.0
2018-05-24 15:30:00,67.91,67.95,67.79,67.88,177778.0,56.0414,56.0744,55.9424,56.0166,177778.0
2018-05-24 15:40:00,67.88,67.97,67.85,67.91,214813.0,56.0166,56.0909,55.9919,56.0414,214813.0
2018-05-24 15:50:00,67.9,68.2,67.89,68.08,411662.0,56.0331,56.2807,56.0249,56.1817,411662.0
2018-05-25 09:30:00,67.98,68.41,67.65,67.78,178875.0,56.0991,56.454,55.8268,55.9341,178875.0
2018-05-25 09:40:00,67.78,67.89,67.37,67.79,76841.0,55.9341,56.0249,55.5958,55.9424,76841.0
2018-05-25 09:50:00,67.75,67.91,67.6,67.75,77828.0,55.9093,56.0414,55.7856,55.9093,77828.0
2018-05-25 10:00:00,67.75,67.82,67.35,67.48,69165.0,55.9093,55.9671,55.5792,55.6865,69165.0
2018-05-25 10:10:00,67.46,67.56,67.21,67.29,109109.0,55.67,55.7525,55.4637,55.5297,109109.0
2018-05-25 10:20:00,67.27,67.27,66.83,66.94,59928.0,55.5132,55.5132,55.1501,55.2409,59928.0
2018-05-25 10:30:00,66.95,67.11,66.95,67.08,55697.0,55.2492,55.3812,55.2492,55.3564,55697.0
2018-05-25 10:40:00,67.08,67.08,66.67,66.69,55187.0,55.3564,55.3564,55.0181,55.0346,55187.0
2018-05-25 10:50:00,66.69,67.18,66.69,67.1,44081.0,55.0346,55.439,55.0346,55.3729,44081.0
2018-05-25 11:00:00,67.11,67.32,67.05,67.15,58622.0,55.3812,55.5545,55.3317,55.4142,58622.0
2018-05-25 11:10:00,67.16,67.26,67.13,67.19,57262.0,55.4225,55.505,55.3977,55.4472,57262.0
2018-05-25 11:20:00,67.19,67.35,67.14,67.35,29771.0,55.4472,55.5792,55.406,55.5792,29771.0
2018-05-25 11:30:00,67.36,67.55,67.36,67.55,53185.0,55.5875,55.7443,55.5875,55.7443,53185.0
2018-05-25 11:40:00,67.55,67.56,67.29,67.31,79468.0,55.7443,55.7525,55.5297,55.5462,79468.0
2018-05-25 11:50:00,67.29,67.43,67.25,67.36,32301.0,55.5297,55.6453,55.4967,55.5875,32301.0
2018-05-25 12:00:00,67.35,67.38,67.16,67.19,40548.0,55.5792,55.604,55.4225,55.4472,40548.0
2018-05-25 12:10:00,67.18,67.22,67.13,67.16,24457.0,55.439,55.472,55.3977,55.4225,24457.0
2018-05-25 12:20:00,67.16,67.17,67.05,67.17,83005.0,55.4225,55.4307,55.3317,55.4307,83005.0
2018-05-25 12:30:00,67.17,67.38,67.15,67.35,61997.0,55.4307,55.604,55.4142,55.5792,61997.0
2018-05-25 12:40:00,67.35,67.36,67.23,67.28,47772.0,55.5792,55.5875,55.4802,55.5215,47772.0
2018-05-25 12:50:00,67.28,67.39,67.21,67.32,49079.0,55.5215,55.6123,55.4637,55.5545,49079.0
2018-05-25 13:00:00,67.33,67.45,67.31,67.43,43404.0,55.5627,55.6618,55.5462,55.6453,43404.0
2018-05-25 13:10:00,67.43,67.47,67.22,67.3,52021.0,55.6453,55.6783,55.472,55.538,52021.0
2018-05-25 13:20:00,67.3,67.32,67.25,67.25,21509.0,55.538,55.5545,55.4967,55.4967,21509.0
2018-05-25 13:30:00,67.24,67.24,67.06,67.08,45594.0,55.4885,55.4885,55.3399,55.3564,45594.0
2018-05-25 13:40:00,67.08,67.15,67.07,67.09,26930.0,55.3564,55.4142,55.3482,55.3647,26930.0
2018-05-25 13:50:00,67.09,67.11,66.89,66.93,41321.0,55.3647,55.3812,55.1996,55.2327,41321.0
2018-05-25 14:00:00,66.92,67.03,66.91,67.0,27004.0,55.2244,55.3152,55.2161,55.2904,27004.0
2018-05-25 14:10:00,66.99,67.01,66.92,66.99,24610.0,55.2822,55.2987,55.2244,55.2822,24610.0
2018-05-25 14:20:00,67.0,67.08,66.95,67.08,29054.0,55.2904,55.3564,55.2492,55.3564,29054.0
2018-05-25 14:30:00,67.1,67.1,66.95,66.95,31391.0,55.3729,55.3729,55.2492,55.2492,31391.0
2018-05-25 14:40:00,66.95,66.98,66.88,66.91,37751.0,55.2492,55.2739,55.1914,55.2161,37751.0
2018-05-25 14:50:00,66.91,66.92,66.86,66.88,41104.0,55.2161,55.2244,55.1749,55.1914,41104.0
2018-05-25 15:00:00,66.91,66.91,66.81,66.88,43042.0,55.2161,55.2161,55.1336,55.1914,43042.0
2018-05-25 15:10:00,66.89,67.05,66.87,67.05,76963.0,55.1996,55.3317,55.1831,55.3317,76963.0
2018-05-25 15:20:00,67.05,67.23,67.04,67.22,129961.0,55.3317,55.4802,55.3234,55.472,129961.0
2018-05-25 15:30:00,67.21,67.23,67.08,67.12,139861.0,55.4637,55.4802,55.3564,55.3894,139861.0
2018-05-25 15:40:00,67.11,67.12,66.99,66.99,117034.0,55.3812,55.3894,55.2822,55.2822,117034.0
2018-05-25 15:50:00,67.0,67.27,66.94,67.15,405317.0,55.2904,55.5132,55.2409,55.4142,405317.0
2018-05-29 09:30:00,66.69,67.45,66.69,67.42,153121.0,55.0346,55.6618,55.0346,55.637,153121.0
2018-05-29 09:40:00,67.42,67.76,67.1,67.52,86301.0,55.637,55.9176,55.3729,55.7195,86301.0
2018-05-29 09:50:00,67.56,67.85,67.56,67.79,102406.0,55.7525,55.9919,55.7525,55.9424,102406.0
2018-05-29 10:00:00,67.79,67.81,67.38,67.38,83966.0,55.9424,55.9589,55.604,55.604,83966.0
2018-05-29 10:10:00,67.38,67.39,66.89,66.92,124107.0,55.604,55.6123,55.1996,55.2244,124107.0
2018-05-29 10:20:00,66.9,67.0,66.86,66.98,84787.0,55.2079,55.2904,55.1749,55.2739,84787.0
2018-05-29 10:30:00,66.98,67.12,66.86,67.12,74194.0,55.2739,55.3894,55.1749,55.3894,74194.0
2018-05-29 10:40:00,67.12,67.35,67.1,67.35,51980.0,55.3894,55.5792,55.3729,55.5792,51980.0
2018-05-29 10:50:00,67.35,67.41,67.28,67.33,45476.0,55.5792,55.6288,55.5215,55.5627,45476.0
2018-05-29 11:00:00,67.32,67.33,67.2,67.22,37386.0,55.5545,55.5627,55.4555,55.472,37386.0
2018-05-29 11:10:00,67.22,67.37,67.19,67.26,54329.0,55.472,55.5958,55.4472,55.505,54329.0
2018-05-29 11:20:00,67.25,67.43,67.19,67.33,48201.0,55.4967,55.6453,55.4472,55.5627,48201.0
2018-05-29 11:30:00,67.34,67.42,67.24,67.26,112665.0,55.571,55.637,55.4885,55.505,112665.0
2018-05-29 11:40:00,67.25,67.26,66.99,67.14,54211.0,55.4967,55.505,55.2822,55.406,54211.0
2018-05-29 11:50:00,67.14,67.16,67.05,67.09,24103.0,55.406,55.4225,55.3317,55.3647,24103.0
2018-05-29 12:00:00,67.09,67.09,66.96,66.98,66820.0,55.3647,55.3647,55.2574,55.2739,66820.0
2018-05-29 12:10:00,66.98,67.01,66.82,66.92,36057.0,55.2739,55.2987,55.1419,55.2244,36057.0
2018-05-29 12:20:00,66.94,67.09,66.91,67.0,45507.0,55.2409,55.3647,55.2161,55.2904,45507.0
2018-05-29 12:30:00,67.02,67.21,67.02,67.19,36446.0,55.3069,55.4637,55.3069,55.4472,36446.0
2018-05-29 12:40:00,67.19,67.24,67.08,67.2,83202.0,55.4472,55.4885,55.3564,55.4555,83202.0
2018-05-29 12:50:00,67.19,67.45,67.19,67.4,91956.0,55.4472,55.6618,55.4472,55.6205,91956.0
2018-05-29 13:00:00,67.4,67.4,67.19,67.25,48168.0,55.6205,55.6205,55.4472,55.4967,48168.0
2018-05-29 13:10:00,67.25,67.3,67.18,67.28,38961.0,55.4967,55.538,55.439,55.5215,38961.0
2018-05-29 13:20:00,67.27,67.39,67.26,67.35,30008.0,55.5132,55.6123,55.505,55.5792,30008.0
2018-05-29 13:30:00,67.36,67.36,67.21,67.21,41080.0,55.5875,55.5875,55.4637,55.4637,41080.0
2018-05-29 13:40:00,67.21,67.37,67.16,67.36,27731.0,55.4637,55.5958,55.4225,55.5875,27731.0
2018-05-29 13:50:00,67.36,67.4,67.25,67.25,31678.0,55.5875,55.6205,55.4967,55.4967,31678.0
2018-05-29 14:00:00,67.23,67.31,67.11,67.19,30327.0,55.4802,55.5462,55.3812,55.4472,30327.0
2018-05-29 14:10:00,67.21,67.24,67.12,67.19,51072.0,55.4637,55.4885,55.3894,55.4472,51072.0
2018-05-29 14:20:00,67.17,67.27,67.02,67.25,29125.0,55.4307,55.5132,55.3069,55.4967,29125.0
2018-05-29 14:30:00,67.25,67.31,67.11,67.14,34777.0,55.4967,55.5462,55.3812,55.406,34777.0
2018-05-29 14:40:00,67.14,67.15,67.0,67.08,31656.0,55.406,55.4142,55.2904,55.3564,31656.0
2018-05-29 14:50:00,67.06,67.06,66.89,66.95,24942.0,55.3399,55.3399,55.1996,55.2492,24942.0
2018-05-29 15:00:00,66.92,67.01,66.88,66.95,35817.0,55.2244,55.2987,55.1914,55.2492,35817.0
2018-05-29 15:10:00,66.96,67.0,66.87,66.9,68465.0,55.2574,55.2904,55.1831,55.2079,68465.0
2018-05-29 15:20:00,66.91,66.91,66.81,66.87,51669.0,55.2161,55.2161,55.1336,55.1831,51669.0
2018-05-29 15:30:00,66.86,67.08,66.83,67.07,62308.0,55.1749,55.3564,55.1501,55.3482,62308.0
2018-05-29 15:40:00,67.06,67.17,67.03,67.09,81291.0,55.3399,55.4307,55.3152,55.3647,81291.0
2018-05-29 15:50:00,67.09,67.16,66.94,66.95,406248.0,55.3647,55.4225,55.2409,55.2492,406248.0
2018-05-30 09:30:00,67.54,68.03,67.31,67.5,206999.0,55.736,56.1404,55.5462,55.703,206999.0
2018-05-30 09:40:00,67.51,67.99,67.42,67.89,98688.0,55.7113,56.1074,55.637,56.0249,98688.0
2018-05-30 09:50:00,67.9,68.17,67.89,67.99,207435.0,56.0331,56.2559,56.0249,56.1074,207435.0
2018-05-30 10:00:00,67.99,68.45,67.97,68.42,160363.0,56.1074,56.487,56.0909,56.4622,160363.0
2018-05-30 10:10:00,68.42,68.43,68.21,68.34,90439.0,56.4622,56.4705,56.2889,56.3962,90439.0
2018-05-30 10:20:00,68.35,68.36,68.18,68.31,53854.0,56.4045,56.4127,56.2642,56.3715,53854.0
2018-05-30 10:30:00,68.31,68.81,68.3,68.56,219527.0,56.3715,56.7841,56.3632,56.5778,219527.0
2018-05-30 10:40:00,68.55,68.76,68.43,68.7,125382.0,56.5695,56.7428,56.4705,56.6933,125382.0
2018-05-30 10:50:00,68.7,68.89,68.69,68.84,67405.0,56.6933,56.8501,56.6851,56.8088,67405.0
2018-05-30 11:00:00,68.85,69.24,68.84,69.09,157953.0,56.8171,57.1389,56.8088,57.0152,157953.0
2018-05-30 11:10:00,69.08,69.14,68.86,68.87,70355.0,57.0069,57.0564,56.8253,56.8336,70355.0
2018-05-30 11:20:00,68.86,68.95,68.79,68.79,49686.0,56.8253,56.8996,56.7676,56.7676,49686.0
2018-05-30 11:30:00,68.8,69.01,68.8,68.98,43156.0,56.7758,56.9491,56.7758,56.9244,43156.0
2018-05-30 11:40:00,68.99,68.99,68.83,68.86,38706.0,56.9326,56.9326,56.8006,56.8253,38706.0
2018-05-30 11:50:00,68.85,68.92,68.73,68.82,114341.0,56.8171,56.8749,56.7181,56.7923,114341.0
2018-05-30 12:00:00,68.82,69.23,68.77,69.23,187639.0,56.7923,57.1307,56.7511,57.1307,187639.0
2018-05-30 12:10:00,69.23,69.29,68.98,69.01,85653.0,57.1307,57.1802,56.9244,56.9491,85653.0
2018-05-30 12:20:00,69.01,69.13,68.96,68.97,35392.0,56.9491,57.0482,56.9079,56.9161,35392.0
2018-05-30 12:30:00,68.97,68.98,68.81,68.84,42017.0,56.9161,56.9244,56.7841,56.8088,42017.0
2018-05-30 12:40:00,68.84,68.85,68.67,68.74,52699.0,56.8088,56.8171,56.6686,56.7263,52699.0
2018-05-30 12:50:00,68.73,68.87,68.7,68.7,95876.0,56.7181,56.8336,56.6933,56.6933,95876.0
2018-05-30 13:00:00,68.68,68.72,68.54,68.55,79930.0,56.6768,56.7098,56.5613,56.5695,79930.0
2018-05-30 13:10:00,68.55,68.59,68.36,68.52,108840.0,56.5695,56.6025,56.4127,56.5448,108840.0
2018-05-30 13:20:00,68.52,68.62,68.5,68.56,19700.0,56.5448,56.6273,56.5283,56.5778,19700.0
2018-05-30 13:30:00,68.56,68.62,68.51,68.56,34741.0,56.5778,56.6273,56.5365,56.5778,34741.0
2018-05-30 13:40:00,68.55,68.56,68.42,68.55,39222.0,56.5695,56.5778,56.4622,56.5695,39222.0
2018-05-30 13:50:00,68.54,68.6,68.46,68.51,35794.0,56.5613,56.6108,56.4953,56.5365,35794.0
2018-05-30 14:00:00,68.52,68.56,68.42,68.48,47011.0,56.5448,56.5778,56.4622,56.5118,47011.0
2018-05-30 14:10:00,68.5,68.52,68.37,68.41,29662.0,56.5283,56.5448,56.421,56.454,29662.0
2018-05-30 14:20:00,68.42,68.44,68.31,68.44,58493.0,56.4622,56.4788,56.3715,56.4788,58493.0
2018-05-30 14:30:00,68.43,68.43,68.38,68.4,41032.0,56.4705,56.4705,56.4292,56.4457,41032.0
2018-05-30 14:40:00,68.4,68.45,68.36,68.36,31293.0,56.4457,56.487,56.4127,56.4127,31293.0
2018-05-30 14:50:00,68.36,68.43,68.34,68.4,43526.0,56.4127,56.4705,56.3962,56.4457,43526.0
2018-05-30 15:00:00,68.4,68.42,68.3,68.31,78288.0,56.4457,56.4622,56.3632,56.3715,78288.0
2018-05-30 15:10:00,68.31,68.41,68.31,68.41,90828.0,56.3715,56.454,56.3715,56.454,90828.0
2018-05-30 15:20:00,68.41,68.42,68.34,68.34,87167.0,56.454,56.4622,56.3962,56.3962,87167.0
2018-05-30 15:30:00,68.34,68.54,68.32,68.51,101998.0,56.3962,56.5613,56.3797,56.5365,101998.0
2018-05-30 15:40:00,68.51,68.51,68.35,68.41,101007.0,56.5365,56.5365,56.4045,56.454,101007.0
2018-05-30 15:50:00,68.41,68.46,68.19,68.23,271694.0,56.454,56.4953,56.2724,56.3055,271694.0
2018-05-31 09:30:00,68.07,68.77,68.07,68.77,53756.0,56.1734,56.7511,56.1734,56.7511,53756.0
2018-05-31 09:40:00,68.78,68.78,68.48,68.61,30786.0,56.7593,56.7593,56.5118,56.619,30786.0
2018-05-31 09:50:00,68.59,68.79,68.53,68.76,34083.0,56.6025,56.7676,56.553,56.7428,34083.0
2018-05-31 10:00:00,68.77,68.78,68.25,68.25,53073.0,56.7511,56.7593,56.322,56.322,53073.0
2018-05-31 10:10:00,68.27,68.34,68.13,68.13,48356.0,56.3385,56.3962,56.2229,56.2229,48356.0
2018-05-31 10:20:00,68.14,68.23,68.11,68.19,32712.0,56.2312,56.3055,56.2064,56.2724,32712.0
2018-05-31 10:30:00,68.2,68.4,68.19,68.37,24614.0,56.2807,56.4457,56.2724,56.421,24614.0
2018-05-31 10:40:00,68.37,68.4,67.92,67.93,29810.0,56.421,56.4457,56.0496,56.0579,29810.0
2018-05-31 10:50:00,67.94,68.12,67.83,67.99,64753.0,56.0661,56.2147,55.9754,56.1074,64753.0
2018-05-31 11:00:00,67.99,68.08,67.97,68.03,71835.0,56.1074,56.1817,56.0909,56.1404,71835.0
2018-05-31 11:10:00,68.04,68.04,67.77,67.77,49703.0,56.1487,56.1487,55.9258,55.9258,49703.0
2018-05-31 11:20:00,67.77,68.16,67.76,68.13,37890.0,55.9258,56.2477,55.9176,56.2229,37890.0
2018-05-31 11:30:00,68.12,68.33,68.04,68.28,32976.0,56.2147,56.388,56.1487,56.3467,32976.0
2018-05-31 11:40:00,68.28,68.4,68.25,68.27,25570.0,56.3467,56.4457,56.322,56.3385,25570.0
2018-05-31 11:50:00,68.28,68.4,68.25,68.34,40283.0,56.3467,56.4457,56.322,56.3962,40283.0
2018-05-31 12:00:00,68.33,68.33,68.18,68.19,18060.0,56.388,56.388,56.2642,56.2724,18060.0
2018-05-31 12:10:00,68.22,68.22,68.09,68.09,13887.0,56.2972,56.2972,56.1899,56.1899,13887.0
2018-05-31 12:20:00,68.11,68.13,67.95,67.98,20974.0,56.2064,56.2229,56.0744,56.0991,20974.0
2018-05-31 12:30:00,67.97,67.99,67.87,67.89,18325.0,56.0909,56.1074,56.0084,56.0249,18325.0
2018-05-31 12:40:00,67.88,68.0,67.86,67.91,46220.0,56.0166,56.1156,56.0001,56.0414,46220.0
2018-05-31 12:50:00,67.92,67.98,67.87,67.9,42339.0,56.0496,56.0991,56.0084,56.0331,42339.0
2018-05-31 13:00:00,67.92,67.92,67.64,67.67,36468.0,56.0496,56.0496,55.8186,55.8433,36468.0
2018-05-31 13:10:00,67.66,67.78,67.64,67.77,26920.0,55.8351,55.9341,55.8186,55.9258,26920.0
2018-05-31 13:20:00,67.75,67.75,67.64,67.65,25911.0,55.9093,55.9093,55.8186,55.8268,25911.0
2018-05-31 13:30:00,67.66,67.71,67.64,67.71,23130.0,55.8351,55.8763,55.8186,55.8763,23130.0
2018-05-31 13:40:00,67.7,67.77,67.65,67.67,26033.0,55.8681,55.9258,55.8268,55.8433,26033.0
2018-05-31 13:50:00,67.69,67.69,67.48,67.48,51433.0,55.8598,55.8598,55.6865,55.6865,51433.0
2018-05-31 14:00:00,67.49,67.56,67.35,67.53,16868.0,55.6948,55.7525,55.5792,55.7278,16868.0
2018-05-31 14:10:00,67.54,67.61,67.48,67.56,20561.0,55.736,55.7938,55.6865,55.7525,20561.0
2018-05-31 14:20:00,67.56,67.83,67.56,67.77,30749.0,55.7525,55.9754,55.7525,55.9258,30749.0
2018-05-31 14:30:00,67.76,67.79,67.68,67.72,30750.0,55.9176,55.9424,55.8516,55.8846,30750.0
2018-05-31 14:40:00,67.72,67.86,67.72,67.83,32190.0,55.8846,56.0001,55.8846,55.9754,32190.0
2018-05-31 14:50:00,67.83,67.99,67.77,67.99,45439.0,55.9754,56.1074,55.9258,56.1074,45439.0
2018-05-31 15:00:00,67.99,68.22,67.96,68.2,67168.0,56.1074,56.2972,56.0826,56.2807,67168.0
2018-05-31 15:10:00,68.21,68.33,68.2,68.3,91045.0,56.2889,56.388,56.2807,56.3632,91045.0
2018-05-31 15:20:00,68.3,68.42,68.22,68.4,107206.0,56.3632,56.4622,56.2972,56.4457,107206.0
2018-05-31 15:30:00,68.4,68.42,68.28,68.28,133401.0,56.4457,56.4622,56.3467,56.3467,133401.0
2018-05-31 15:40:00,68.28,68.3,68.09,68.21,127087.0,56.3467,56.3632,56.1899,56.2889,127087.0
2018-05-31 15:50:00,68.2,68.35,68.06,68.33,492089.0,56.2807,56.4045,56.1652,56.388,492089.0
2018-06-01 09:30:00,68.02,68.42,67.64,68.02,384427.0,56.1322,56.4622,55.8186,56.1322,384427.0
2018-06-01 09:40:00,68.01,68.28,67.93,68.2,75511.0,56.1239,56.3467,56.0579,56.2807,75511.0
2018-06-01 09:50:00,68.17,68.49,68.17,68.4,85853.0,56.2559,56.52,56.2559,56.4457,85853.0
2018-06-01 10:00:00,68.41,68.78,68.41,68.73,86437.0,56.454,56.7593,56.454,56.7181,86437.0
2018-06-01 10:10:00,68.73,68.95,68.68,68.91,69294.0,56.7181,56.8996,56.6768,56.8666,69294.0
2018-06-01 10:20:00,68.92,69.12,68.88,68.88,93285.0,56.8749,57.0399,56.8419,56.8419,93285.0
2018-06-01 10:30:00,68.85,68.87,68.56,68.71,44430.0,56.8171,56.8336,56.5778,56.7016,44430.0
2018-06-01 10:40:00,68.72,68.73,68.51,68.51,37009.0,56.7098,56.7181,56.5365,56.5365,37009.0
2018-06-01 10:50:00,68.51,68.71,68.5,68.66,41394.0,56.5365,56.7016,56.5283,56.6603,41394.0
2018-06-01 11:00:00,68.67,68.99,68.66,68.9,33105.0,56.6686,56.9326,56.6603,56.8584,33105.0
2018-06-01 11:10:00,68.9,69.12,68.81,69.11,52068.0,56.8584,57.0399,56.7841,57.0317,52068.0
2018-06-01 11:20:00,69.11,69.19,69.06,69.14,46019.0,57.0317,57.0977,56.9904,57.0564,46019.0
2018-06-01 11:30:00,69.13,69.34,69.12,69.27,53800.0,57.0482,57.2215,57.0399,57.1637,53800.0
2018-06-01 11:40:00,69.27,69.3,69.21,69.3,31336.0,57.1637,57.1884,57.1142,57.1884,31336.0
2018-06-01 11:50:00,69.3,69.37,69.29,69.33,37650.0,57.1884,57.2462,57.1802,57.2132,37650.0
2018-06-01 12:00:00,69.34,69.47,69.34,69.38,69112.0,57.2215,57.3287,57.2215,57.2545,69112.0
2018-06-01 12:10:00,69.39,69.56,69.35,69.56,67445.0,57.2627,57.403,57.2297,57.403,67445.0
2018-06-01 12:20:00,69.56,69.62,69.5,69.54,46081.0,57.403,57.4525,57.3535,57.3865,46081.0
2018-06-01 12:30:00,69.52,69.64,69.44,69.51,53092.0,57.37,57.469,57.304,57.3617,53092.0
2018-06-01 12:40:00,69.5,69.53,69.41,69.43,37170.0,57.3535,57.3783,57.2792,57.2957,37170.0
2018-06-01 12:50:00,69.44,69.44,69.29,69.35,31844.0,57.304,57.304,57.1802,57.2297,31844.0
2018-06-01 13:00:00,69.36,69.41,69.35,69.4,17431.0,57.238,57.2792,57.2297,57.271,17431.0
2018-06-01 13:10:00,69.41,69.49,69.39,69.46,28298.0,57.2792,57.3452,57.2627,57.3205,28298.0
2018-06-01 13:20:00,69.48,69.58,69.45,69.56,19798.0,57.337,57.4195,57.3122,57.403,19798.0
2018-06-01 13:30:00,69.57,69.66,69.5,69.64,69010.0,57.4113,57.4855,57.3535,57.469,69010.0
2018-06-01 13:40:00,69.63,69.66,69.55,69.65,24790.0,57.4608,57.4855,57.3948,57.4773,24790.0
2018-06-01 13:50:00,69.65,69.71,69.58,69.6,37408.0,57.4773,57.5268,57.4195,57.436,37408.0
2018-06-01 14:00:00,69.63,69.72,69.59,69.63,36860.0,57.4608,57.535,57.4278,57.4608,36860.0
2018-06-01 14:10:00,69.63,69.71,69.62,69.64,29847.0,57.4608,57.5268,57.4525,57.469,29847.0
2018-06-01 14:20:00,69.65,69.89,69.64,69.74,137744.0,57.4773,57.6753,57.469,57.5515,137744.0
2018-06-01 14:30:00,69.73,69.78,69.71,69.74,27981.0,57.5433,57.5846,57.5268,57.5515,27981.0
2018-06-01 14:40:00,69.74,69.79,69.72,69.77,25843.0,57.5515,57.5928,57.535,57.5763,25843.0
2018-06-01 14:50:00,69.78,69.89,69.76,69.87,30308.0,57.5846,57.6753,57.5681,57.6588,30308.0
2018-06-01 15:00:00,69.87,69.87,69.63,69.64,61166.0,57.6588,57.6588,57.4608,57.469,61166.0
2018-06-01 15:10:00,69.64,69.66,69.52,69.59,25783.0,57.469,57.4855,57.37,57.4278,25783.0
2018-06-01 15:20:00,69.59,69.62,69.53,69.53,28060.0,57.4278,57.4525,57.3783,57.3783,28060.0
2018-06-01 15:30:00,69.54,69.68,69.52,69.64,43060.0,57.3865,57.502,57.37,57.469,43060.0
2018-06-01 15:40:00,69.63,69.7,69.6,69.61,62963.0,57.4608,57.5185,57.436,57.4443,62963.0
2018-06-01 15:50:00,69.6,69.74,69.6,69.7,181027.0,57.436,57.5515,57.436,57.5185,181027.0
2018-06-04 09:30:00,69.53,70.41,69.35,70.14,366323.0,57.3783,58.1045,57.2297,57.8816,366323.0
2018-06-04 09:40:00,70.14,70.58,70.12,70.31,96846.0,57.8816,58.2447,57.8651,58.0219,96846.0
2018-06-04 09:50:00,70.28,70.28,70.04,70.23,47997.0,57.9972,57.9972,57.7991,57.9559,47997.0
2018-06-04 10:00:00,70.23,70.28,69.98,70.13,62224.0,57.9559,57.9972,57.7496,57.8734,62224.0
2018-06-04 10:10:00,70.14,70.22,69.99,70.19,47882.0,57.8816,57.9477,57.7579,57.9229,47882.0
2018-06-04 10:20:00,70.19,70.41,70.19,70.36,63031.0,57.9229,58.1045,57.9229,58.0632,63031.0
2018-06-04 10:30:00,70.36,70.55,70.28,70.44,80042.0,58.0632,58.22,57.9972,58.1292,80042.0
2018-06-04 10:40:00,70.45,70.62,70.39,70.43,63636.0,58.1375,58.2778,58.0879,58.121,63636.0
2018-06-04 10:50:00,70.44,70.67,70.44,70.63,58410.0,58.1292,58.319,58.1292,58.286,58410.0
2018-06-04 11:00:00,70.63,70.67,70.42,70.46,38496.0,58.286,58.319,58.1127,58.1457,38496.0
2018-06-04 11:10:00,70.46,70.46,70.29,70.36,75325.0,58.1457,58.1457,58.0054,58.0632,75325.0
2018-06-04 11:20:00,70.35,70.49,70.3,70.49,29826.0,58.0549,58.1705,58.0137,58.1705,29826.0
2018-06-04 11:30:00,70.49,70.53,70.45,70.48,34395.0,58.1705,58.2035,58.1375,58.1622,34395.0
2018-06-04 11:40:00,70.49,70.51,70.4,70.45,17316.0,58.1705,58.187,58.0962,58.1375,17316.0
2018-06-04 11:50:00,70.46,70.54,70.41,70.53,33758.0,58.1457,58.2117,58.1045,58.2035,33758.0
2018-06-04 12:00:00,70.53,70.56,70.5,70.54,19246.0,58.2035,58.2282,58.1787,58.2117,19246.0
2018-06-04 12:10:00,70.53,70.66,70.52,70.6,75026.0,58.2035,58.3108,58.1952,58.2612,75026.0
2018-06-04 12:20:00,70.6,70.66,70.55,70.62,35410.0,58.2612,58.3108,58.22,58.2778,35410.0
2018-06-04 12:30:00,70.64,70.84,70.63,70.8,56391.0,58.2943,58.4593,58.286,58.4263,56391.0
2018-06-04 12:40:00,70.78,70.79,70.65,70.75,29932.0,58.4098,58.418,58.3025,58.385,29932.0
2018-06-04 12:50:00,70.75,70.87,70.75,70.87,26137.0,58.385,58.4841,58.385,58.4841,26137.0
2018-06-04 13:00:00,70.86,70.98,70.82,70.83,52598.0,58.4758,58.5748,58.4428,58.4511,52598.0
2018-06-04 13:10:00,70.84,71.12,70.83,71.1,58156.0,58.4593,58.6904,58.4511,58.6739,58156.0
2018-06-04 13:20:00,71.09,71.12,71.0,71.0,27704.0,58.6656,58.6904,58.5913,58.5913,27704.0
2018-06-04 13:30:00,70.98,71.09,70.93,70.93,30742.0,58.5748,58.6656,58.5336,58.5336,30742.0
2018-06-04 13:40:00,70.92,70.94,70.84,70.85,25834.0,58.5253,58.5418,58.4593,58.4676,25834.0
2018-06-04 13:50:00,70.84,70.93,70.8,70.92,41630.0,58.4593,58.5336,58.4263,58.5253,41630.0
2018-06-04 14:00:00,70.94,71.05,70.91,71.02,59962.0,58.5418,58.6326,58.5171,58.6078,59962.0
2018-06-04 14:10:00,71.03,71.13,71.0,71.02,64310.0,58.6161,58.6986,58.5913,58.6078,64310.0
2018-06-04 14:20:00,71.02,71.11,71.0,71.07,30490.0,58.6078,58.6821,58.5913,58.6491,30490.0
2018-06-04 14:30:00,71.07,71.21,71.05,71.18,41952.0,58.6491,58.7646,58.6326,58.7399,41952.0
2018-06-04 14:40:00,71.18,71.24,71.11,71.23,89431.0,58.7399,58.7894,58.6821,58.7811,89431.0
2018-06-04 14:50:00,71.22,71.29,71.18,71.27,82671.0,58.7729,58.8307,58.7399,58.8142,82671.0
2018-06-04 15:00:00,71.27,71.44,71.26,71.26,134643.0,58.8142,58.9544,58.8059,58.8059,134643.0
2018-06-04 15:10:00,71.27,71.38,71.22,71.26,85733.0,58.8142,58.9049,58.7729,58.8059,85733.0
2018-06-04 15:20:00,71.25,71.3,71.21,71.26,63440.0,58.7976,58.8389,58.7646,58.8059,63440.0
2018-06-04 15:30:00,71.27,71.35,71.19,71.33,192869.0,58.8142,58.8802,58.7481,58.8637,192869.0
2018-06-04 15:40:00,71.32,71.39,71.23,71.29,161568.0,58.8554,58.9132,58.7811,58.8307,161568.0
2018-06-04 15:50:00,71.29,71.34,71.23,71.26,195918.0,58.8307,58.8719,58.7811,58.8059,195918.0
2018-06-05 09:30:00,71.4,72.16,71.27,71.98,167307.0,58.9214,59.5486,58.8142,59.4001,167307.0
2018-06-05 09:40:00,71.97,72.05,71.78,72.0,65245.0,59.3918,59.4578,59.235,59.4166,65245.0
2018-06-05 09:50:00,72.0,72.03,71.87,72.0,70976.0,59.4166,59.4413,59.3093,59.4166,70976.0
2018-06-05 10:00:00,71.99,72.36,71.99,72.08,65115.0,59.4083,59.7137,59.4083,59.4826,65115.0
2018-06-05 10:10:00,72.07,72.2,71.96,71.98,41109.0,59.4743,59.5816,59.3836,59.4001,41109.0
2018-06-05 10:20:00,71.98,72.02,71.95,71.98,21849.0,59.4001,59.4331,59.3753,59.4001,21849.0
2018-06-05 10:30:00,71.99,72.05,71.93,72.02,27020.0,59.4083,59.4578,59.3588,59.4331,27020.0
2018-06-05 10:40:00,72.04,72.27,72.02,72.1,90624.0,59.4496,59.6394,59.4331,59.4991,90624.0
2018-06-05 10:50:00,72.11,72.16,72.04,72.05,50109.0,59.5073,59.5486,59.4496,59.4578,50109.0
2018-06-05 11:00:00,72.06,72.21,71.98,71.98,56637.0,59.4661,59.5899,59.4001,59.4001,56637.0
2018-06-05 11:10:00,71.96,72.16,71.96,72.1,50856.0,59.3836,59.5486,59.3836,59.4991,50856.0
2018-06-05 11:20:00,72.08,72.22,72.08,72.11,42058.0,59.4826,59.5981,59.4826,59.5073,42058.0
2018-06-05 11:30:00,72.11,72.17,72.02,72.1,42850.0,59.5073,59.5569,59.4331,59.4991,42850.0
2018-06-05 11:40:00,72.09,72.1,71.95,72.02,27891.0,59.4908,59.4991,59.3753,59.4331,27891.0
2018-06-05 11:50:00,72.01,72.09,72.0,72.08,15857.0,59.4248,59.4908,59.4166,59.4826,15857.0
2018-06-05 12:00:00,72.1,72.17,72.03,72.17,15524.0,59.4991,59.5569,59.4413,59.5569,15524.0
2018-06-05 12:10:00,72.17,72.25,72.16,72.16,13716.0,59.5569,59.6229,59.5486,59.5486,13716.0
2018-06-05 12:20:00,72.14,72.18,72.11,72.15,14710.0,59.5321,59.5651,59.5073,59.5404,14710.0
2018-06-05 12:30:00,72.17,72.21,72.11,72.2,13614.0,59.5569,59.5899,59.5073,59.5816,13614.0
2018-06-05 12:40:00,72.21,72.29,72.19,72.23,20026.0,59.5899,59.6559,59.5734,59.6064,20026.0
2018-06-05 12:50:00,72.23,72.32,72.2,72.31,17344.0,59.6064,59.6806,59.5816,59.6724,17344.0
2018-06-05 13:00:00,72.31,72.48,72.28,72.46,24295.0,59.6724,59.8127,59.6476,59.7962,24295.0
2018-06-05 13:10:00,72.48,72.54,72.42,72.45,66659.0,59.8127,59.8622,59.7632,59.7879,66659.0
2018-06-05 13:20:00,72.45,72.55,72.42,72.55,27512.0,59.7879,59.8704,59.7632,59.8704,27512.0
2018-06-05 13:30:00,72.54,72.6,72.51,72.53,46418.0,59.8622,59.9117,59.8374,59.8539,46418.0
2018-06-05 13:40:00,72.53,72.65,72.46,72.62,34967.0,59.8539,59.953,59.7962,59.9282,34967.0
2018-06-05 13:50:00,72.62,72.64,72.41,72.44,28537.0,59.9282,59.9447,59.7549,59.7797,28537.0
2018-06-05 14:00:00,72.45,72.47,72.42,72.43,33710.0,59.7879,59.8044,59.7632,59.7714,33710.0
2018-06-05 14:10:00,72.43,72.47,72.42,72.45,24711.0,59.7714,59.8044,59.7632,59.7879,24711.0
2018-06-05 14:20:00,72.44,72.49,72.42,72.45,40831.0,59.7797,59.8209,59.7632,59.7879,40831.0
2018-06-05 14:30:00,72.45,72.55,72.45,72.51,32213.0,59.7879,59.8704,59.7879,59.8374,32213.0
2018-06-05 14:40:00,72.5,72.56,72.46,72.54,30589.0,59.8292,59.8787,59.7962,59.8622,30589.0
2018-06-05 14:50:00,72.52,72.58,72.46,72.52,46715.0,59.8457,59.8952,59.7962,59.8457,46715.0
2018-06-05 15:00:00,72.52,72.64,72.47,72.58,43866.0,59.8457,59.9447,59.8044,59.8952,43866.0
2018-06-05 15:10:00,72.58,72.79,72.52,72.79,84153.0,59.8952,60.0685,59.8457,60.0685,84153.0
2018-06-05 15:20:00,72.79,72.84,72.69,72.77,95811.0,60.0685,60.1098,59.986,60.052,95811.0
2018-06-05 15:30:00,72.77,72.93,72.74,72.85,108732.0,60.052,60.184,60.0272,60.118,108732.0
2018-06-05 15:40:00,72.85,72.85,72.71,72.8,120825.0,60.118,60.118,60.0025,60.0768,120825.0
2018-06-05 15:50:00,72.8,72.92,72.65,72.85,258723.0,60.0768,60.1758,59.953,60.118,258723.0
2018-06-06 09:30:00,73.0,73.55,72.99,73.09,94987.0,60.2418,60.6957,60.2335,60.3161,94987.0
2018-06-06 09:40:00,73.11,73.21,73.04,73.06,28974.0,60.3326,60.4151,60.2748,60.2913,28974.0
2018-06-06 09:50:00,73.03,73.07,72.76,72.87,42659.0,60.2666,60.2996,60.0437,60.1345,42659.0
2018-06-06 10:00:00,72.85,73.1,72.83,73.1,50661.0,60.118,60.3243,60.1015,60.3243,50661.0
2018-06-06 10:10:00,73.1,73.25,73.08,73.22,117557.0,60.3243,60.4481,60.3078,60.4234,117557.0
2018-06-06 10:20:00,73.22,73.36,73.13,73.23,88693.0,60.4234,60.5389,60.3491,60.4316,88693.0
2018-06-06 10:30:00,73.22,73.24,72.86,73.06,190583.0,60.4234,60.4399,60.1263,60.2913,190583.0
2018-06-06 10:40:00,73.07,73.23,73.01,73.18,193075.0,60.2996,60.4316,60.2501,60.3903,193075.0
2018-06-06 10:50:00,73.19,73.43,73.16,73.42,56460.0,60.3986,60.5966,60.3738,60.5884,56460.0
2018-06-06 11:00:00,73.41,73.68,73.4,73.61,105485.0,60.5801,60.803,60.5719,60.7452,105485.0
2018-06-06 11:10:00,73.6,73.66,73.48,73.65,47188.0,60.7369,60.7865,60.6379,60.7782,47188.0
2018-06-06 11:20:00,73.65,73.87,73.64,73.84,38762.0,60.7782,60.9598,60.7699,60.935,38762.0
2018-06-06 11:30:00,73.84,73.9,73.73,73.75,62893.0,60.935,60.9845,60.8442,60.8607,62893.0
2018-06-06 11:40:00,73.76,73.98,73.75,73.97,40288.0,60.869,61.0505,60.8607,61.0423,40288.0
2018-06-06 11:50:00,73.95,73.96,73.81,73.93,31974.0,61.0258,61.034,60.9102,61.0093,31974.0
2018-06-06 12:00:00,73.93,74.01,73.87,73.95,67895.0,61.0093,61.0753,60.9598,61.0258,67895.0
2018-06-06 12:10:00,73.93,74.01,73.91,73.97,65951.0,61.0093,61.0753,60.9928,61.0423,65951.0
2018-06-06 12:20:00,73.97,74.02,73.95,73.98,35780.0,61.0423,61.0835,61.0258,61.0505,35780.0
2018-06-06 12:30:00,73.97,74.15,73.97,74.11,34967.0,61.0423,61.1908,61.0423,61.1578,34967.0
2018-06-06 12:40:00,74.12,74.13,74.01,74.01,40395.0,61.1661,61.1743,61.0753,61.0753,40395.0
2018-06-06 12:50:00,74.02,74.1,73.89,74.09,52458.0,61.0835,61.1496,60.9763,61.1413,52458.0
2018-06-06 13:00:00,74.08,74.11,74.06,74.1,23498.0,61.133,61.1578,61.1165,61.1496,23498.0
2018-06-06 13:10:00,74.09,74.14,74.06,74.07,37942.0,61.1413,61.1826,61.1165,61.1248,37942.0
2018-06-06 13:20:00,74.07,74.09,74.01,74.08,35808.0,61.1248,61.1413,61.0753,61.133,35808.0
2018-06-06 13:30:00,74.06,74.11,73.96,74.04,42403.0,61.1165,61.1578,61.034,61.1,42403.0
2018-06-06 13:40:00,74.05,74.06,73.99,74.01,52851.0,61.1083,61.1165,61.0588,61.0753,52851.0
2018-06-06 13:50:00,74.02,74.02,73.96,73.99,45206.0,61.0835,61.0835,61.034,61.0588,45206.0
2018-06-06 14:00:00,73.98,74.02,73.91,74.0,57170.0,61.0505,61.0835,60.9928,61.067,57170.0
2018-06-06 14:10:00,73.99,74.07,73.98,74.02,24689.0,61.0588,61.1248,61.0505,61.0835,24689.0
2018-06-06 14:20:00,74.01,74.05,73.99,74.01,20339.0,61.0753,61.1083,61.0588,61.0753,20339.0
2018-06-06 14:30:00,73.99,74.13,73.99,74.12,24166.0,61.0588,61.1743,61.0588,61.1661,24166.0
2018-06-06 14:40:00,74.12,74.21,74.1,74.19,21048.0,61.1661,61.2403,61.1496,61.2238,21048.0
2018-06-06 14:50:00,74.2,74.36,74.19,74.34,92206.0,61.2321,61.3641,61.2238,61.3476,92206.0
2018-06-06 15:00:00,74.33,74.48,74.32,74.42,62331.0,61.3394,61.4631,61.3311,61.4136,62331.0
2018-06-06 15:10:00,74.41,74.6,74.4,74.5,141350.0,61.4054,61.5622,61.3971,61.4796,141350.0
2018-06-06 15:20:00,74.5,74.6,74.44,74.59,99120.0,61.4796,61.5622,61.4301,61.5539,99120.0
2018-06-06 15:30:00,74.59,74.59,74.54,74.55,59855.0,61.5539,61.5539,61.5127,61.5209,59855.0
2018-06-06 15:40:00,74.55,74.82,74.55,74.81,187287.0,61.5209,61.7437,61.5209,61.7355,187287.0
2018-06-06 15:50:00,74.81,75.01,74.81,74.91,451846.0,61.7355,61.9005,61.7355,61.818,451846.0
2018-06-07 09:30:00,75.13,75.15,74.68,74.74,101036.0,61.9995,62.016,61.6282,61.6777,101036.0
2018-06-07 09:40:00,74.76,74.99,74.7,74.9,42940.0,61.6942,61.884,61.6447,61.8097,42940.0
2018-06-07 09:50:00,74.91,75.29,74.87,75.23,67021.0,61.818,62.1316,61.785,62.0821,67021.0
2018-06-07 10:00:00,75.26,75.4,75.19,75.23,63367.0,62.1068,62.2224,62.0491,62.0821,63367.0
2018-06-07 10:10:00,75.23,75.33,75.1,75.27,153954.0,62.0821,62.1646,61.9748,62.1151,153954.0
2018-06-07 10:20:00,75.27,75.35,74.56,74.6,264556.0,62.1151,62.1811,61.5292,61.5622,264556.0
2018-06-07 10:30:00,74.54,74.63,74.21,74.23,69489.0,61.5127,61.5869,61.2403,61.2568,69489.0
2018-06-07 10:40:00,74.19,74.23,73.78,73.94,69285.0,61.2238,61.2568,60.8855,61.0175,69285.0
2018-06-07 10:50:00,73.95,73.98,73.73,73.78,84615.0,61.0258,61.0505,60.8442,60.8855,84615.0
2018-06-07 11:00:00,73.78,73.78,73.39,73.43,56756.0,60.8855,60.8855,60.5636,60.5966,56756.0
2018-06-07 11:10:00,73.44,73.94,73.34,73.94,82381.0,60.6049,61.0175,60.5224,61.0175,82381.0
2018-06-07 11:20:00,73.95,74.04,73.85,73.89,75081.0,61.0258,61.1,60.9432,60.9763,75081.0
2018-06-07 11:30:00,73.9,73.95,73.71,73.85,28908.0,60.9845,61.0258,60.8277,60.9432,28908.0
2018-06-07 11:40:00,73.87,73.99,73.84,73.86,26757.0,60.9598,61.0588,60.935,60.9515,26757.0
2018-06-07 11:50:00,73.86,74.12,73.81,74.06,30992.0,60.9515,61.1661,60.9102,61.1165,30992.0
2018-06-07 12:00:00,74.04,74.04,73.7,73.77,22462.0,61.1,61.1,60.8195,60.8772,22462.0
2018-06-07 12:10:00,73.79,73.82,73.53,73.59,37659.0,60.8937,60.9185,60.6792,60.7287,37659.0
2018-06-07 12:20:00,73.58,73.68,73.51,73.57,21921.0,60.7204,60.803,60.6627,60.7122,21921.0
2018-06-07 12:30:00,73.56,73.59,73.41,73.47,25584.0,60.7039,60.7287,60.5801,60.6297,25584.0
2018-06-07 12:40:00,73.47,73.5,73.23,73.27,33266.0,60.6297,60.6544,60.4316,60.4646,33266.0
2018-06-07 12:50:00,73.27,73.29,73.09,73.22,36012.0,60.4646,60.4811,60.3161,60.4234,36012.0
2018-06-07 13:00:00,73.22,73.23,73.08,73.11,21605.0,60.4234,60.4316,60.3078,60.3326,21605.0
2018-06-07 13:10:00,73.1,73.2,73.08,73.15,30045.0,60.3243,60.4068,60.3078,60.3656,30045.0
2018-06-07 13:20:00,73.14,73.21,73.11,73.11,14717.0,60.3573,60.4151,60.3326,60.3326,14717.0
2018-06-07 13:30:00,73.1,73.19,73.08,73.08,44271.0,60.3243,60.3986,60.3078,60.3078,44271.0
2018-06-07 13:40:00,73.09,73.27,73.09,73.27,33926.0,60.3161,60.4646,60.3161,60.4646,33926.0
2018-06-07 13:50:00,73.27,73.27,73.14,73.15,14112.0,60.4646,60.4646,60.3573,60.3656,14112.0
2018-06-07 14:00:00,73.16,73.3,73.14,73.26,28575.0,60.3738,60.4894,60.3573,60.4564,28575.0
2018-06-07 14:10:00,73.26,73.42,73.24,73.4,21219.0,60.4564,60.5884,60.4399,60.5719,21219.0
2018-06-07 14:20:00,73.4,73.45,73.34,73.39,32964.0,60.5719,60.6132,60.5224,60.5636,32964.0
2018-06-07 14:30:00,73.4,73.59,73.39,73.53,36318.0,60.5719,60.7287,60.5636,60.6792,36318.0
2018-06-07 14:40:00,73.51,73.57,73.49,73.57,40703.0,60.6627,60.7122,60.6462,60.7122,40703.0
2018-06-07 14:50:00,73.56,73.75,73.54,73.72,41583.0,60.7039,60.8607,60.6874,60.836,41583.0
2018-06-07 15:00:00,73.71,73.91,73.65,73.77,56549.0,60.8277,60.9928,60.7782,60.8772,56549.0
2018-06-07 15:10:00,73.77,73.87,73.67,73.7,47059.0,60.8772,60.9598,60.7947,60.8195,47059.0
2018-06-07 15:20:00,73.71,73.75,73.66,73.75,53585.0,60.8277,60.8607,60.7865,60.8607,53585.0
2018-06-07 15:30:00,73.75,73.81,73.72,73.81,51253.0,60.8607,60.9102,60.836,60.9102,51253.0
2018-06-07 15:40:00,73.8,73.9,73.73,73.76,85181.0,60.902,60.9845,60.8442,60.869,85181.0
2018-06-07 15:50:00,73.77,74.09,73.77,74.0,395344.0,60.8772,61.1413,60.8772,61.067,395344.0
2018-06-08 09:30:00,73.73,74.14,73.68,73.95,57423.0,60.8442,61.1826,60.803,61.0258,57423.0
2018-06-08 09:40:00,73.97,74.14,73.64,73.96,27553.0,61.0423,61.1826,60.7699,61.034,27553.0
2018-06-08 09:50:00,73.95,74.07,73.85,74.05,27451.0,61.0258,61.1248,60.9432,61.1083,27451.0
2018-06-08 10:00:00,74.03,74.4,74.02,74.4,22614.0,61.0918,61.3971,61.0835,61.3971,22614.0
2018-06-08 10:10:00,74.42,74.49,74.18,74.49,31323.0,61.4136,61.4714,61.2156,61.4714,31323.0
2018-06-08 10:20:00,74.5,74.53,74.24,74.27,19597.0,61.4796,61.5044,61.2651,61.2898,19597.0
2018-06-08 10:30:00,74.23,74.32,74.0,74.02,20746.0,61.2568,61.3311,61.067,61.0835,20746.0
2018-06-08 10:40:00,74.05,74.11,73.93,73.95,25437.0,61.1083,61.1578,61.0093,61.0258,25437.0
2018-06-08 10:50:00,73.97,74.06,73.85,73.88,41189.0,61.0423,61.1165,60.9432,60.968,41189.0
2018-06-08 11:00:00,73.87,74.02,73.8,74.0,31818.0,60.9598,61.0835,60.902,61.067,31818.0
2018-06-08 11:10:00,74.0,74.49,74.0,74.34,184253.0,61.067,61.4714,61.067,61.3476,184253.0
2018-06-08 11:20:00,74.34,74.38,74.17,74.28,42846.0,61.3476,61.3806,61.2073,61.2981,42846.0
2018-06-08 11:30:00,74.26,74.35,74.14,74.24,20100.0,61.2816,61.3559,61.1826,61.2651,20100.0
2018-06-08 11:40:00,74.24,74.32,74.17,74.24,17315.0,61.2651,61.3311,61.2073,61.2651,17315.0
2018-06-08 11:50:00,74.24,74.41,74.22,74.33,23752.0,61.2651,61.4054,61.2486,61.3394,23752.0
2018-06-08 12:00:00,74.32,74.57,74.3,74.55,51203.0,61.3311,61.5374,61.3146,61.5209,51203.0
2018-06-08 12:10:00,74.56,74.58,74.44,74.5,16494.0,61.5292,61.5457,61.4301,61.4796,16494.0
2018-06-08 12:20:00,74.5,74.63,74.44,74.58,31961.0,61.4796,61.5869,61.4301,61.5457,31961.0
2018-06-08 12:30:00,74.59,74.64,74.41,74.54,16882.0,61.5539,61.5952,61.4054,61.5127,16882.0
2018-06-08 12:40:00,74.53,74.53,74.42,74.45,13529.0,61.5044,61.5044,61.4136,61.4384,13529.0
2018-06-08 12:50:00,74.45,74.58,74.42,74.56,22812.0,61.4384,61.5457,61.4136,61.5292,22812.0
2018-06-08 13:00:00,74.56,74.6,74.49,74.55,11453.0,61.5292,61.5622,61.4714,61.5209,11453.0
2018-06-08 13:10:00,74.56,74.62,74.48,74.57,21439.0,61.5292,61.5787,61.4631,61.5374,21439.0
2018-06-08 13:20:00,74.58,74.69,74.53,74.62,22307.0,61.5457,61.6364,61.5044,61.5787,22307.0
2018-06-08 13:30:00,74.61,74.67,74.56,74.61,11776.0,61.5704,61.6199,61.5292,61.5704,11776.0
2018-06-08 13:40:00,74.61,74.65,74.54,74.56,11121.0,61.5704,61.6034,61.5127,61.5292,11121.0
2018-06-08 13:50:00,74.57,74.59,74.4,74.45,20981.0,61.5374,61.5539,61.3971,61.4384,20981.0
2018-06-08 14:00:00,74.49,74.56,74.43,74.56,17983.0,61.4714,61.5292,61.4219,61.5292,17983.0
2018-06-08 14:10:00,74.57,74.66,74.55,74.58,11758.0,61.5374,61.6117,61.5209,61.5457,11758.0
2018-06-08 14:20:00,74.58,74.63,74.52,74.61,19437.0,61.5457,61.5869,61.4961,61.5704,19437.0
2018-06-08 14:30:00,74.62,74.64,74.51,74.55,15531.0,61.5787,61.5952,61.4879,61.5209,15531.0
2018-06-08 14:40:00,74.56,74.6,74.53,74.59,15399.0,61.5292,61.5622,61.5044,61.5539,15399.0
2018-06-08 14:50:00,74.6,74.6,74.46,74.48,14874.0,61.5622,61.5622,61.4466,61.4631,14874.0
2018-06-08 15:00:00,74.48,74.56,74.47,74.48,22679.0,61.4631,61.5292,61.4549,61.4631,22679.0
2018-06-08 15:10:00,74.48,74.56,74.41,74.41,17927.0,61.4631,61.5292,61.4054,61.4054,17927.0
2018-06-08 15:20:00,74.41,74.52,74.41,74.5,18633.0,61.4054,61.4961,61.4054,61.4796,18633.0
2018-06-08 15:30:00,74.5,74.58,74.47,74.49,36467.0,61.4796,61.5457,61.4549,61.4714,36467.0
2018-06-08 15:40:00,74.49,74.5,74.44,74.48,40355.0,61.4714,61.4796,61.4301,61.4631,40355.0
2018-06-08 15:50:00,74.48,74.58,74.32,74.35,198444.0,61.4631,61.5457,61.3311,61.3559,198444.0
2018-06-11 09:30:00,74.35,75.15,74.34,75.01,172712.0,61.3559,62.016,61.3476,61.9005,172712.0
2018-06-11 09:40:00,75.05,75.12,74.99,75.12,23152.0,61.9335,61.9913,61.884,61.9913,23152.0
2018-06-11 09:50:00,75.12,75.25,75.02,75.13,40853.0,61.9913,62.0986,61.9088,61.9995,40853.0
2018-06-11 10:00:00,75.14,75.54,75.14,75.38,49006.0,62.0078,62.3379,62.0078,62.2058,49006.0
2018-06-11 10:10:00,75.37,75.45,75.21,75.28,23556.0,62.1976,62.2636,62.0656,62.1233,23556.0
2018-06-11 10:20:00,75.27,75.45,75.17,75.21,21702.0,62.1151,62.2636,62.0325,62.0656,21702.0
2018-06-11 10:30:00,75.24,75.33,75.15,75.15,18761.0,62.0903,62.1646,62.016,62.016,18761.0
2018-06-11 10:40:00,75.15,75.19,75.05,75.12,16878.0,62.016,62.0491,61.9335,61.9913,16878.0
2018-06-11 10:50:00,75.12,75.26,75.09,75.26,20814.0,61.9913,62.1068,61.9665,62.1068,20814.0
2018-06-11 11:00:00,75.24,75.35,75.18,75.32,17475.0,62.0903,62.1811,62.0408,62.1563,17475.0
2018-06-11 11:10:00,75.31,75.32,75.25,75.31,14891.0,62.1481,62.1563,62.0986,62.1481,14891.0
2018-06-11 11:20:00,75.31,75.43,75.28,75.39,20939.0,62.1481,62.2471,62.1233,62.2141,20939.0
2018-06-11 11:30:00,75.4,75.41,75.27,75.39,19997.0,62.2224,62.2306,62.1151,62.2141,19997.0
2018-06-11 11:40:00,75.38,75.46,75.32,75.37,24854.0,62.2058,62.2719,62.1563,62.1976,24854.0
2018-06-11 11:50:00,75.41,75.42,75.3,75.36,13129.0,62.2306,62.2389,62.1398,62.1893,13129.0
2018-06-11 12:00:00,75.38,75.43,75.33,75.42,16419.0,62.2058,62.2471,62.1646,62.2389,16419.0
2018-06-11 12:10:00,75.42,75.43,75.32,75.39,12905.0,62.2389,62.2471,62.1563,62.2141,12905.0
2018-06-11 12:20:00,75.38,75.54,75.37,75.53,22138.0,62.2058,62.3379,62.1976,62.3296,22138.0
2018-06-11 12:30:00,75.54,75.58,75.43,75.43,18575.0,62.3379,62.3709,62.2471,62.2471,18575.0
2018-06-11 12:40:00,75.45,75.51,75.37,75.46,12917.0,62.2636,62.3131,62.1976,62.2719,12917.0
2018-06-11 12:50:00,75.47,75.55,75.46,75.51,12677.0,62.2801,62.3461,62.2719,62.3131,12677.0
2018-06-11 13:00:00,75.52,75.53,75.39,75.42,16978.0,62.3214,62.3296,62.2141,62.2389,16978.0
2018-06-11 13:10:00,75.42,75.54,75.42,75.47,22166.0,62.2389,62.3379,62.2389,62.2801,22166.0
2018-06-11 13:20:00,75.47,75.49,75.38,75.47,16112.0,62.2801,62.2966,62.2058,62.2801,16112.0
2018-06-11 13:30:00,75.47,75.5,75.43,75.5,14595.0,62.2801,62.3049,62.2471,62.3049,14595.0
2018-06-11 13:40:00,75.49,75.52,75.41,75.45,17142.0,62.2966,62.3214,62.2306,62.2636,17142.0
2018-06-11 13:50:00,75.45,75.49,75.4,75.45,21260.0,62.2636,62.2966,62.2224,62.2636,21260.0
2018-06-11 14:00:00,75.46,75.62,75.46,75.6,30452.0,62.2719,62.4039,62.2719,62.3874,30452.0
2018-06-11 14:10:00,75.6,75.64,75.55,75.59,33789.0,62.3874,62.4204,62.3461,62.3791,33789.0
2018-06-11 14:20:00,75.59,75.59,75.52,75.56,18207.0,62.3791,62.3791,62.3214,62.3544,18207.0
2018-06-11 14:30:00,75.56,75.6,75.52,75.54,15890.0,62.3544,62.3874,62.3214,62.3379,15890.0
2018-06-11 14:40:00,75.53,75.59,75.5,75.58,17068.0,62.3296,62.3791,62.3049,62.3709,17068.0
2018-06-11 14:50:00,75.6,75.61,75.51,75.54,17576.0,62.3874,62.3957,62.3131,62.3379,17576.0
2018-06-11 15:00:00,75.55,75.64,75.54,75.61,31419.0,62.3461,62.4204,62.3379,62.3957,31419.0
2018-06-11 15:10:00,75.61,75.62,75.5,75.5,26600.0,62.3957,62.4039,62.3049,62.3049,26600.0
2018-06-11 15:20:00,75.51,75.55,75.5,75.53,26096.0,62.3131,62.3461,62.3049,62.3296,26096.0
2018-06-11 15:30:00,75.52,75.62,75.52,75.61,47535.0,62.3214,62.4039,62.3214,62.3957,47535.0
2018-06-11 15:40:00,75.61,75.66,75.59,75.61,54007.0,62.3957,62.4369,62.3791,62.3957,54007.0
2018-06-11 15:50:00,75.61,75.63,75.43,75.6,232397.0,62.3957,62.4122,62.2471,62.3874,232397.0
2018-06-12 09:30:00,75.99,76.22,75.37,76.19,119539.0,62.7092,62.899,62.1976,62.8743,119539.0
2018-06-12 09:40:00,76.21,76.26,75.55,75.55,77325.0,62.8908,62.9321,62.3461,62.3461,77325.0
2018-06-12 09:50:00,75.58,75.83,75.58,75.63,60914.0,62.3709,62.5772,62.3709,62.4122,60914.0
2018-06-12 10:00:00,75.66,75.66,75.33,75.35,66737.0,62.4369,62.4369,62.1646,62.1811,66737.0
2018-06-12 10:10:00,75.34,75.47,75.32,75.45,43217.0,62.1728,62.2801,62.1563,62.2636,43217.0
2018-06-12 10:20:00,75.45,75.66,75.45,75.51,35941.0,62.2636,62.4369,62.2636,62.3131,35941.0
2018-06-12 10:30:00,75.5,75.62,75.49,75.54,29705.0,62.3049,62.4039,62.2966,62.3379,29705.0
2018-06-12 10:40:00,75.55,75.9,75.54,75.83,36803.0,62.3461,62.635,62.3379,62.5772,36803.0
2018-06-12 10:50:00,75.81,76.02,75.77,75.96,40305.0,62.5607,62.734,62.5277,62.6845,40305.0
2018-06-12 11:00:00,75.97,76.07,75.97,76.06,39824.0,62.6927,62.7753,62.6927,62.767,39824.0
2018-06-12 11:10:00,76.06,76.13,75.92,76.06,31710.0,62.767,62.8248,62.6515,62.767,31710.0
2018-06-12 11:20:00,76.07,76.24,76.04,76.23,25395.0,62.7753,62.9155,62.7505,62.9073,25395.0
2018-06-12 11:30:00,76.23,76.28,76.17,76.19,32070.0,62.9073,62.9486,62.8578,62.8743,32070.0
2018-06-12 11:40:00,76.16,76.33,76.16,76.29,36109.0,62.8495,62.9898,62.8495,62.9568,36109.0
2018-06-12 11:50:00,76.27,76.33,76.2,76.22,18146.0,62.9403,62.9898,62.8825,62.899,18146.0
2018-06-12 12:00:00,76.23,76.4,76.22,76.27,28322.0,62.9073,63.0476,62.899,62.9403,28322.0
2018-06-12 12:10:00,76.27,76.39,76.24,76.37,31590.0,62.9403,63.0393,62.9155,63.0228,31590.0
2018-06-12 12:20:00,76.37,76.37,76.14,76.17,33253.0,63.0228,63.0228,62.833,62.8578,33253.0
2018-06-12 12:30:00,76.17,76.3,76.17,76.3,34220.0,62.8578,62.9651,62.8578,62.9651,34220.0
2018-06-12 12:40:00,76.29,76.32,76.17,76.22,28479.0,62.9568,62.9816,62.8578,62.899,28479.0
2018-06-12 12:50:00,76.2,76.31,76.19,76.27,23193.0,62.8825,62.9733,62.8743,62.9403,23193.0
2018-06-12 13:00:00,76.27,76.47,76.25,76.45,16645.0,62.9403,63.1053,62.9238,63.0888,16645.0
2018-06-12 13:10:00,76.44,76.59,76.43,76.59,34786.0,63.0806,63.2044,63.0723,63.2044,34786.0
2018-06-12 13:20:00,76.59,76.62,76.5,76.52,29476.0,63.2044,63.2291,63.1301,63.1466,29476.0
2018-06-12 13:30:00,76.53,76.68,76.51,76.51,22218.0,63.1549,63.2786,63.1384,63.1384,22218.0
2018-06-12 13:40:00,76.5,76.57,76.48,76.57,22450.0,63.1301,63.1879,63.1136,63.1879,22450.0
2018-06-12 13:50:00,76.57,76.64,76.51,76.62,19454.0,63.1879,63.2456,63.1384,63.2291,19454.0
2018-06-12 14:00:00,76.63,76.64,76.44,76.44,17492.0,63.2374,63.2456,63.0806,63.0806,17492.0
2018-06-12 14:10:00,76.45,76.45,76.26,76.26,41881.0,63.0888,63.0888,62.9321,62.9321,41881.0
2018-06-12 14:20:00,76.27,76.31,76.12,76.16,50347.0,62.9403,62.9733,62.8165,62.8495,50347.0
2018-06-12 14:30:00,76.18,76.21,76.05,76.1,19874.0,62.866,62.8908,62.7588,62.8,19874.0
2018-06-12 14:40:00,76.11,76.14,76.06,76.14,21443.0,62.8083,62.833,62.767,62.833,21443.0
2018-06-12 14:50:00,76.13,76.2,76.01,76.01,25350.0,62.8248,62.8825,62.7257,62.7257,25350.0
2018-06-12 15:00:00,76.04,76.2,76.02,76.17,34750.0,62.7505,62.8825,62.734,62.8578,34750.0
2018-06-12 15:10:00,76.17,76.21,76.12,76.19,21211.0,62.8578,62.8908,62.8165,62.8743,21211.0
2018-06-12 15:20:00,76.19,76.22,76.16,76.2,23257.0,62.8743,62.899,62.8495,62.8825,23257.0
2018-06-12 15:30:00,76.21,76.23,76.14,76.23,48724.0,62.8908,62.9073,62.833,62.9073,48724.0
2018-06-12 15:40:00,76.23,76.23,76.07,76.1,56856.0,62.9073,62.9073,62.7753,62.8,56856.0
2018-06-12 15:50:00,76.11,76.19,76.0,76.18,224952.0,62.8083,62.8743,62.7175,62.866,224952.0
2018-06-13 09:30:00,76.08,76.25,75.68,75.8,141838.0,62.7835,62.9238,62.4534,62.5524,141838.0
2018-06-13 09:40:00,75.8,76.05,75.7,75.8,49352.0,62.5524,62.7588,62.4699,62.5524,49352.0
2018-06-13 09:50:00,75.8,76.03,75.78,75.87,111587.0,62.5524,62.7422,62.5359,62.6102,111587.0
2018-06-13 10:00:00,75.87,76.06,75.87,75.96,112323.0,62.6102,62.767,62.6102,62.6845,112323.0
2018-06-13 10:10:00,75.98,76.15,75.95,76.0,60122.0,62.701,62.8413,62.6762,62.7175,60122.0
2018-06-13 10:20:00,76.0,76.03,75.89,75.97,27768.0,62.7175,62.7422,62.6267,62.6927,27768.0
2018-06-13 10:30:00,76.0,76.25,75.9,76.07,83741.0,62.7175,62.9238,62.635,62.7753,83741.0
2018-06-13 10:40:00,76.05,76.21,76.05,76.19,30762.0,62.7588,62.8908,62.7588,62.8743,30762.0
2018-06-13 10:50:00,76.22,76.5,76.2,76.34,50844.0,62.899,63.1301,62.8825,62.9981,50844.0
2018-06-13 11:00:00,76.37,76.5,76.35,76.48,17867.0,63.0228,63.1301,63.0063,63.1136,17867.0
2018-06-13 11:10:00,76.45,76.46,76.3,76.39,20900.0,63.0888,63.0971,62.9651,63.0393,20900.0
2018-06-13 11:20:00,76.39,76.49,76.35,76.43,29554.0,63.0393,63.1219,63.0063,63.0723,29554.0
2018-06-13 11:30:00,76.42,76.56,76.41,76.49,33038.0,63.0641,63.1796,63.0558,63.1219,33038.0
2018-06-13 11:40:00,76.53,76.55,76.51,76.52,18733.0,63.1549,63.1714,63.1384,63.1466,18733.0
2018-06-13 11:50:00,76.52,76.55,76.39,76.41,18884.0,63.1466,63.1714,63.0393,63.0558,18884.0
2018-06-13 12:00:00,76.41,76.51,76.4,76.49,16640.0,63.0558,63.1384,63.0476,63.1219,16640.0
2018-06-13 12:10:00,76.49,76.55,76.44,76.44,17686.0,63.1219,63.1714,63.0806,63.0806,17686.0
2018-06-13 12:20:00,76.42,76.5,76.38,76.47,11288.0,63.0641,63.1301,63.0311,63.1053,11288.0
2018-06-13 12:30:00,76.48,76.53,76.45,76.48,11798.0,63.1136,63.1549,63.0888,63.1136,11798.0
2018-06-13 12:40:00,76.48,76.54,76.45,76.48,19474.0,63.1136,63.1631,63.0888,63.1136,19474.0
2018-06-13 12:50:00,76.48,76.53,76.45,76.49,14547.0,63.1136,63.1549,63.0888,63.1219,14547.0
2018-06-13 13:00:00,76.5,76.51,76.39,76.39,90781.0,63.1301,63.1384,63.0393,63.0393,90781.0
2018-06-13 13:10:00,76.39,76.41,76.21,76.34,42483.0,63.0393,63.0558,62.8908,62.9981,42483.0
2018-06-13 13:20:00,76.32,76.39,76.19,76.22,43758.0,62.9816,63.0393,62.8743,62.899,43758.0
2018-06-13 13:30:00,76.22,76.31,76.15,76.26,23230.0,62.899,62.9733,62.8413,62.9321,23230.0
2018-06-13 13:40:00,76.24,76.24,76.08,76.11,38258.0,62.9155,62.9155,62.7835,62.8083,38258.0
2018-06-13 13:50:00,76.12,76.25,76.11,76.14,37059.0,62.8165,62.9238,62.8083,62.833,37059.0
2018-06-13 14:00:00,76.09,76.14,75.8,75.93,44627.0,62.7918,62.833,62.5524,62.6597,44627.0
2018-06-13 14:10:00,75.93,76.07,75.93,76.01,15314.0,62.6597,62.7753,62.6597,62.7257,15314.0
2018-06-13 14:20:00,75.98,75.99,75.88,75.95,53323.0,62.701,62.7092,62.6185,62.6762,53323.0
2018-06-13 14:30:00,75.9,76.01,75.87,75.95,37847.0,62.635,62.7257,62.6102,62.6762,37847.0
2018-06-13 14:40:00,75.99,76.08,75.83,75.91,27768.0,62.7092,62.7835,62.5772,62.6432,27768.0
2018-06-13 14:50:00,75.9,76.07,75.9,75.97,36381.0,62.635,62.7753,62.635,62.6927,36381.0
2018-06-13 15:00:00,75.98,76.22,75.97,76.12,80693.0,62.701,62.899,62.6927,62.8165,80693.0
2018-06-13 15:10:00,76.12,76.24,76.07,76.1,51191.0,62.8165,62.9155,62.7753,62.8,51191.0
2018-06-13 15:20:00,76.14,76.21,75.93,75.99,41541.0,62.833,62.8908,62.6597,62.7092,41541.0
2018-06-13 15:30:00,75.98,75.98,75.85,75.9,59697.0,62.701,62.701,62.5937,62.635,59697.0
2018-06-13 15:40:00,75.91,75.98,75.82,75.82,78089.0,62.6432,62.701,62.5689,62.5689,78089.0
2018-06-13 15:50:00,75.82,76.19,75.78,76.11,415876.0,62.5689,62.8743,62.5359,62.8083,415876.0
2018-06-14 09:30:00,76.36,77.12,76.36,77.06,87900.0,63.0146,63.6417,63.0146,63.5922,87900.0
2018-06-14 09:40:00,77.07,77.34,76.98,77.2,85947.0,63.6005,63.8233,63.5262,63.7078,85947.0
2018-06-14 09:50:00,77.19,77.36,77.04,77.36,75262.0,63.6995,63.8398,63.5757,63.8398,75262.0
2018-06-14 10:00:00,77.39,77.66,77.39,77.47,89981.0,63.8646,64.0874,63.8646,63.9306,89981.0
2018-06-14 10:10:00,77.47,77.47,77.19,77.3,44006.0,63.9306,63.9306,63.6995,63.7903,44006.0
2018-06-14 10:20:00,77.31,77.55,77.29,77.47,24182.0,63.7985,63.9966,63.782,63.9306,24182.0
2018-06-14 10:30:00,77.48,77.6,77.33,77.58,91377.0,63.9388,64.0379,63.815,64.0214,91377.0
2018-06-14 10:40:00,77.56,77.69,77.52,77.69,50442.0,64.0048,64.1121,63.9718,64.1121,50442.0
2018-06-14 10:50:00,77.69,77.73,77.57,77.57,42705.0,64.1121,64.1451,64.0131,64.0131,42705.0
2018-06-14 11:00:00,77.58,77.66,77.45,77.65,48842.0,64.0214,64.0874,63.9141,64.0791,48842.0
2018-06-14 11:10:00,77.66,77.75,77.47,77.52,59793.0,64.0874,64.1616,63.9306,63.9718,59793.0
2018-06-14 11:20:00,77.52,77.59,77.41,77.43,21408.0,63.9718,64.0296,63.8811,63.8976,21408.0
2018-06-14 11:30:00,77.44,77.62,77.43,77.62,23181.0,63.9058,64.0544,63.8976,64.0544,23181.0
2018-06-14 11:40:00,77.63,77.7,77.52,77.54,17386.0,64.0626,64.1204,63.9718,63.9883,17386.0
2018-06-14 11:50:00,77.56,77.65,77.51,77.53,17208.0,64.0048,64.0791,63.9636,63.9801,17208.0
2018-06-14 12:00:00,77.51,77.57,77.43,77.46,18500.0,63.9636,64.0131,63.8976,63.9223,18500.0
2018-06-14 12:10:00,77.46,77.52,77.45,77.46,15218.0,63.9223,63.9718,63.9141,63.9223,15218.0
2018-06-14 12:20:00,77.44,77.47,77.41,77.47,33782.0,63.9058,63.9306,63.8811,63.9306,33782.0
2018-06-14 12:30:00,77.46,77.5,77.41,77.42,18844.0,63.9223,63.9553,63.8811,63.8893,18844.0
2018-06-14 12:40:00,77.42,77.5,77.11,77.14,76708.0,63.8893,63.9553,63.6335,63.6583,76708.0
2018-06-14 12:50:00,77.15,77.27,77.11,77.21,37734.0,63.6665,63.7655,63.6335,63.716,37734.0
2018-06-14 13:00:00,77.23,77.27,77.12,77.26,24638.0,63.7325,63.7655,63.6417,63.7573,24638.0
2018-06-14 13:10:00,77.25,77.25,77.04,77.22,31817.0,63.749,63.749,63.5757,63.7243,31817.0
2018-06-14 13:20:00,77.22,77.25,77.15,77.25,27202.0,63.7243,63.749,63.6665,63.749,27202.0
2018-06-14 13:30:00,77.25,77.29,77.13,77.15,27326.0,63.749,63.782,63.65,63.6665,27326.0
2018-06-14 13:40:00,77.16,77.25,77.15,77.18,22947.0,63.6748,63.749,63.6665,63.6913,22947.0
2018-06-14 13:50:00,77.18,77.19,77.07,77.1,29579.0,63.6913,63.6995,63.6005,63.6252,29579.0
2018-06-14 14:00:00,77.1,77.16,77.09,77.16,38130.0,63.6252,63.6748,63.617,63.6748,38130.0
2018-06-14 14:10:00,77.16,77.4,77.14,77.35,47702.0,63.6748,63.8728,63.6583,63.8316,47702.0
2018-06-14 14:20:00,77.33,77.35,77.25,77.26,36055.0,63.815,63.8316,63.749,63.7573,36055.0
2018-06-14 14:30:00,77.26,77.31,77.25,77.31,33794.0,63.7573,63.7985,63.749,63.7985,33794.0
2018-06-14 14:40:00,77.32,77.32,77.23,77.25,24228.0,63.8068,63.8068,63.7325,63.749,24228.0
2018-06-14 14:50:00,77.26,77.27,77.07,77.13,44840.0,63.7573,63.7655,63.6005,63.65,44840.0
2018-06-14 15:00:00,77.14,77.22,77.13,77.21,42165.0,63.6583,63.7243,63.65,63.716,42165.0
2018-06-14 15:10:00,77.22,77.32,77.21,77.32,37038.0,63.7243,63.8068,63.716,63.8068,37038.0
2018-06-14 15:20:00,77.32,77.45,77.29,77.44,51741.0,63.8068,63.9141,63.782,63.9058,51741.0
2018-06-14 15:30:00,77.45,77.53,77.44,77.52,68270.0,63.9141,63.9801,63.9058,63.9718,68270.0
2018-06-14 15:40:00,77.52,77.65,77.52,77.63,126680.0,63.9718,64.0791,63.9718,64.0626,126680.0
2018-06-14 15:50:00,77.63,77.63,77.44,77.5,247717.0,64.0626,64.0626,63.9058,63.9553,247717.0
2018-06-15 09:30:00,77.59,77.59,76.84,77.03,359579.0,64.0296,64.0296,63.4107,63.5675,359579.0
2018-06-15 09:40:00,77.04,77.2,76.75,77.07,151777.0,63.5757,63.7078,63.3364,63.6005,151777.0
2018-06-15 09:50:00,77.07,77.31,76.97,77.01,103743.0,63.6005,63.7985,63.518,63.551,103743.0
2018-06-15 10:00:00,77.02,77.23,76.88,77.01,55987.0,63.5592,63.7325,63.4437,63.551,55987.0
2018-06-15 10:10:00,77.0,77.26,76.95,77.26,53252.0,63.5427,63.7573,63.5015,63.7573,53252.0
2018-06-15 10:20:00,77.27,77.46,77.19,77.41,72306.0,63.7655,63.9223,63.6995,63.8811,72306.0
2018-06-15 10:30:00,77.39,77.63,77.26,77.58,85344.0,63.8646,64.0626,63.7573,64.0214,85344.0
2018-06-15 10:40:00,77.6,77.83,77.6,77.82,74004.0,64.0379,64.2277,64.0379,64.2194,74004.0
2018-06-15 10:50:00,77.83,77.84,77.4,77.4,59469.0,64.2277,64.2359,63.8728,63.8728,59469.0
2018-06-15 11:00:00,77.4,77.46,77.27,77.27,85311.0,63.8728,63.9223,63.7655,63.7655,85311.0
2018-06-15 11:10:00,77.28,77.41,77.28,77.37,51811.0,63.7738,63.8811,63.7738,63.8481,51811.0
2018-06-15 11:20:00,77.36,77.36,77.14,77.14,61363.0,63.8398,63.8398,63.6583,63.6583,61363.0
2018-06-15 11:30:00,77.12,77.16,76.98,77.1,31344.0,63.6417,63.6748,63.5262,63.6252,31344.0
2018-06-15 11:40:00,77.1,77.24,77.01,77.24,26613.0,63.6252,63.7408,63.551,63.7408,26613.0
2018-06-15 11:50:00,77.22,77.39,77.14,77.39,24016.0,63.7243,63.8646,63.6583,63.8646,24016.0
2018-06-15 12:00:00,77.39,77.42,77.37,77.39,46817.0,63.8646,63.8893,63.8481,63.8646,46817.0
2018-06-15 12:10:00,77.39,77.42,77.38,77.38,36189.0,63.8646,63.8893,63.8563,63.8563,36189.0
2018-06-15 12:20:00,77.37,77.42,77.31,77.39,58420.0,63.8481,63.8893,63.7985,63.8646,58420.0
2018-06-15 12:30:00,77.38,77.42,77.35,77.41,46817.0,63.8563,63.8893,63.8316,63.8811,46817.0
2018-06-15 12:40:00,77.4,77.45,77.32,77.38,53512.0,63.8728,63.9141,63.8068,63.8563,53512.0
2018-06-15 12:50:00,77.39,77.44,77.37,77.4,53974.0,63.8646,63.9058,63.8481,63.8728,53974.0
2018-06-15 13:00:00,77.41,77.41,77.23,77.27,23001.0,63.8811,63.8811,63.7325,63.7655,23001.0
2018-06-15 13:10:00,77.27,77.27,77.22,77.23,18826.0,63.7655,63.7655,63.7243,63.7325,18826.0
2018-06-15 13:20:00,77.23,77.23,77.07,77.14,26188.0,63.7325,63.7325,63.6005,63.6583,26188.0
2018-06-15 13:30:00,77.13,77.22,77.12,77.18,21688.0,63.65,63.7243,63.6417,63.6913,21688.0
2018-06-15 13:40:00,77.19,77.32,77.18,77.31,32401.0,63.6995,63.8068,63.6913,63.7985,32401.0
2018-06-15 13:50:00,77.3,77.4,77.3,77.4,42877.0,63.7903,63.8728,63.7903,63.8728,42877.0
2018-06-15 14:00:00,77.4,77.41,77.31,77.39,72363.0,63.8728,63.8811,63.7985,63.8646,72363.0
2018-06-15 14:10:00,77.39,77.5,77.38,77.49,73918.0,63.8646,63.9553,63.8563,63.9471,73918.0
2018-06-15 14:20:00,77.49,77.62,77.49,77.62,50062.0,63.9471,64.0544,63.9471,64.0544,50062.0
2018-06-15 14:30:00,77.63,77.67,77.6,77.6,50542.0,64.0626,64.0956,64.0379,64.0379,50542.0
2018-06-15 14:40:00,77.61,77.67,77.6,77.64,56419.0,64.0461,64.0956,64.0379,64.0709,56419.0
2018-06-15 14:50:00,77.64,77.65,77.48,77.53,44574.0,64.0709,64.0791,63.9388,63.9801,44574.0
2018-06-15 15:00:00,77.52,77.55,77.42,77.44,48692.0,63.9718,63.9966,63.8893,63.9058,48692.0
2018-06-15 15:10:00,77.44,77.48,77.4,77.42,50658.0,63.9058,63.9388,63.8728,63.8893,50658.0
2018-06-15 15:20:00,77.42,77.58,77.41,77.56,89063.0,63.8893,64.0214,63.8811,64.0048,89063.0
2018-06-15 15:30:00,77.56,77.58,77.53,77.55,64681.0,64.0048,64.0214,63.9801,63.9966,64681.0
2018-06-15 15:40:00,77.56,77.66,77.49,77.63,114126.0,64.0048,64.0874,63.9471,64.0626,114126.0
2018-06-15 15:50:00,77.64,77.74,77.31,77.71,533790.0,64.0709,64.1534,63.7985,64.1286,533790.0
2018-06-18 09:30:00,77.13,77.45,76.81,76.98,90321.0,63.65,63.9141,63.3859,63.5262,90321.0
2018-06-18 09:40:00,76.97,77.12,76.9,76.99,30498.0,63.518,63.6417,63.4602,63.5345,30498.0
2018-06-18 09:50:00,77.0,77.38,76.99,77.32,31718.0,63.5427,63.8563,63.5345,63.8068,31718.0
2018-06-18 10:00:00,77.33,77.5,77.23,77.43,28409.0,63.815,63.9553,63.7325,63.8976,28409.0
2018-06-18 10:10:00,77.42,77.57,77.37,77.53,35607.0,63.8893,64.0131,63.8481,63.9801,35607.0
2018-06-18 10:20:00,77.54,77.56,77.43,77.46,30151.0,63.9883,64.0048,63.8976,63.9223,30151.0
2018-06-18 10:30:00,77.48,77.81,77.48,77.81,27904.0,63.9388,64.2112,63.9388,64.2112,27904.0
2018-06-18 10:40:00,77.81,78.04,77.8,78.02,37028.0,64.2112,64.401,64.2029,64.3845,37028.0
2018-06-18 10:50:00,78.0,78.08,77.92,78.06,31768.0,64.368,64.434,64.3019,64.4175,31768.0
2018-06-18 11:00:00,78.06,78.2,78.03,78.11,35787.0,64.4175,64.533,64.3927,64.4587,35787.0
2018-06-18 11:10:00,78.13,78.18,78.02,78.04,18735.0,64.4752,64.5165,64.3845,64.401,18735.0
2018-06-18 11:20:00,78.05,78.05,77.93,77.94,18239.0,64.4092,64.4092,64.3102,64.3184,18239.0
2018-06-18 11:30:00,77.95,78.06,77.86,77.9,20903.0,64.3267,64.4175,64.2524,64.2854,20903.0
2018-06-18 11:40:00,77.91,77.93,77.74,77.75,32123.0,64.2937,64.3102,64.1534,64.1616,32123.0
2018-06-18 11:50:00,77.75,77.83,77.73,77.81,20334.0,64.1616,64.2277,64.1451,64.2112,20334.0
2018-06-18 12:00:00,77.81,77.94,77.8,77.91,24042.0,64.2112,64.3184,64.2029,64.2937,24042.0
2018-06-18 12:10:00,77.91,77.91,77.82,77.84,23890.0,64.2937,64.2937,64.2194,64.2359,23890.0
2018-06-18 12:20:00,77.84,77.85,77.75,77.77,11030.0,64.2359,64.2442,64.1616,64.1781,11030.0
2018-06-18 12:30:00,77.75,77.81,77.73,77.75,21437.0,64.1616,64.2112,64.1451,64.1616,21437.0
2018-06-18 12:40:00,77.76,77.88,77.76,77.85,10175.0,64.1699,64.2689,64.1699,64.2442,10175.0
2018-06-18 12:50:00,77.86,77.88,77.81,77.87,8238.0,64.2524,64.2689,64.2112,64.2607,8238.0
2018-06-18 13:00:00,77.88,78.0,77.87,77.99,19687.0,64.2689,64.368,64.2607,64.3597,19687.0
2018-06-18 13:10:00,77.99,78.05,77.96,77.98,18085.0,64.3597,64.4092,64.3349,64.3514,18085.0
2018-06-18 13:20:00,77.98,78.21,77.96,78.16,29627.0,64.3514,64.5412,64.3349,64.5,29627.0
2018-06-18 13:30:00,78.16,78.29,78.12,78.13,24202.0,64.5,64.6073,64.467,64.4752,24202.0
2018-06-18 13:40:00,78.13,78.14,78.06,78.06,13526.0,64.4752,64.4835,64.4175,64.4175,13526.0
2018-06-18 13:50:00,78.06,78.16,78.03,78.11,22446.0,64.4175,64.5,64.3927,64.4587,22446.0
2018-06-18 14:00:00,78.13,78.23,78.06,78.2,32117.0,64.4752,64.5578,64.4175,64.533,32117.0
2018-06-18 14:10:00,78.22,78.33,78.21,78.29,26384.0,64.5495,64.6403,64.5412,64.6073,26384.0
2018-06-18 14:20:00,78.31,78.31,78.25,78.3,16030.0,64.6238,64.6238,64.5743,64.6155,16030.0
2018-06-18 14:30:00,78.3,78.43,78.29,78.41,25835.0,64.6155,64.7228,64.6073,64.7063,25835.0
2018-06-18 14:40:00,78.41,78.47,78.39,78.39,16316.0,64.7063,64.7558,64.6898,64.6898,16316.0
2018-06-18 14:50:00,78.39,78.41,78.25,78.28,26985.0,64.6898,64.7063,64.5743,64.599,26985.0
2018-06-18 15:00:00,78.28,78.29,78.22,78.25,16677.0,64.599,64.6073,64.5495,64.5743,16677.0
2018-06-18 15:10:00,78.25,78.36,78.25,78.27,20736.0,64.5743,64.665,64.5743,64.5908,20736.0
2018-06-18 15:20:00,78.27,78.3,78.24,78.26,23641.0,64.5908,64.6155,64.566,64.5825,23641.0
2018-06-18 15:30:00,78.27,78.34,78.24,78.24,47195.0,64.5908,64.6485,64.566,64.566,47195.0
2018-06-18 15:40:00,78.26,78.28,78.09,78.24,60679.0,64.5825,64.599,64.4422,64.566,60679.0
2018-06-18 15:50:00,78.25,78.27,78.17,78.18,105235.0,64.5743,64.5908,64.5082,64.5165,105235.0
2018-06-19 09:30:00,77.4,77.98,77.27,77.82,92245.0,63.8728,64.3514,63.7655,64.2194,92245.0
2018-06-19 09:40:00,77.85,77.95,77.68,77.72,50488.0,64.2442,64.3267,64.1039,64.1369,50488.0
2018-06-19 09:50:00,77.74,77.75,77.32,77.34,67417.0,64.1534,64.1616,63.8068,63.8233,67417.0
2018-06-19 10:00:00,77.35,77.35,76.72,76.75,45288.0,63.8316,63.8316,63.3117,63.3364,45288.0
2018-06-19 10:10:00,76.75,76.87,76.25,76.57,67313.0,63.3364,63.4354,62.9238,63.1879,67313.0
2018-06-19 10:20:00,76.55,76.6,76.35,76.4,39887.0,63.1714,63.2126,63.0063,63.0476,39887.0
2018-06-19 10:30:00,76.38,76.39,76.24,76.3,43979.0,63.0311,63.0393,62.9155,62.9651,43979.0
2018-06-19 10:40:00,76.31,76.91,76.23,76.86,61146.0,62.9733,63.4684,62.9073,63.4272,61146.0
2018-06-19 10:50:00,76.84,76.9,76.75,76.83,29835.0,63.4107,63.4602,63.3364,63.4024,29835.0
2018-06-19 11:00:00,76.82,76.92,76.74,76.87,19852.0,63.3942,63.4767,63.3282,63.4354,19852.0
2018-06-19 11:10:00,76.87,77.24,76.86,77.23,35586.0,63.4354,63.7408,63.4272,63.7325,35586.0
2018-06-19 11:20:00,77.24,77.3,77.11,77.17,29427.0,63.7408,63.7903,63.6335,63.683,29427.0
2018-06-19 11:30:00,77.16,77.26,77.11,77.19,16424.0,63.6748,63.7573,63.6335,63.6995,16424.0
2018-06-19 11:40:00,77.18,77.34,77.15,77.24,24567.0,63.6913,63.8233,63.6665,63.7408,24567.0
2018-06-19 11:50:00,77.25,77.29,77.17,77.2,12922.0,63.749,63.782,63.683,63.7078,12922.0
2018-06-19 12:00:00,77.19,77.2,77.05,77.16,19208.0,63.6995,63.7078,63.584,63.6748,19208.0
2018-06-19 12:10:00,77.17,77.22,77.05,77.2,12558.0,63.683,63.7243,63.584,63.7078,12558.0
2018-06-19 12:20:00,77.19,77.31,77.16,77.25,17483.0,63.6995,63.7985,63.6748,63.749,17483.0
2018-06-19 12:30:00,77.28,77.32,77.24,77.26,17675.0,63.7738,63.8068,63.7408,63.7573,17675.0
2018-06-19 12:40:00,77.24,77.31,77.2,77.27,18231.0,63.7408,63.7985,63.7078,63.7655,18231.0
2018-06-19 12:50:00,77.27,77.37,77.24,77.37,16806.0,63.7655,63.8481,63.7408,63.8481,16806.0
2018-06-19 13:00:00,77.38,77.41,77.34,77.37,11751.0,63.8563,63.8811,63.8233,63.8481,11751.0
2018-06-19 13:10:00,77.36,77.52,77.35,77.51,16820.0,63.8398,63.9718,63.8316,63.9636,16820.0
2018-06-19 13:20:00,77.51,77.51,77.4,77.43,12041.0,63.9636,63.9636,63.8728,63.8976,12041.0
2018-06-19 13:30:00,77.42,77.57,77.37,77.56,23595.0,63.8893,64.0131,63.8481,64.0048,23595.0
2018-06-19 13:40:00,77.58,77.65,77.57,77.65,17506.0,64.0214,64.0791,64.0131,64.0791,17506.0
2018-06-19 13:50:00,77.67,77.72,77.62,77.71,30487.0,64.0956,64.1369,64.0544,64.1286,30487.0
2018-06-19 14:00:00,77.72,77.79,77.72,77.77,14595.0,64.1369,64.1947,64.1369,64.1781,14595.0
2018-06-19 14:10:00,77.76,77.84,77.73,77.79,17219.0,64.1699,64.2359,64.1451,64.1947,17219.0
2018-06-19 14:20:00,77.8,77.82,77.77,77.81,21551.0,64.2029,64.2194,64.1781,64.2112,21551.0
2018-06-19 14:30:00,77.8,77.88,77.8,77.81,18495.0,64.2029,64.2689,64.2029,64.2112,18495.0
2018-06-19 14:40:00,77.8,77.86,77.75,77.83,21700.0,64.2029,64.2524,64.1616,64.2277,21700.0
2018-06-19 14:50:00,77.84,77.85,77.77,77.79,20826.0,64.2359,64.2442,64.1781,64.1947,20826.0
2018-06-19 15:00:00,77.8,77.8,77.74,77.77,25865.0,64.2029,64.2029,64.1534,64.1781,25865.0
2018-06-19 15:10:00,77.78,77.83,77.69,77.69,20318.0,64.1864,64.2277,64.1121,64.1121,20318.0
2018-06-19 15:20:00,77.69,77.69,77.53,77.54,20355.0,64.1121,64.1121,63.9801,63.9883,20355.0
2018-06-19 15:30:00,77.55,77.64,77.53,77.64,27327.0,63.9966,64.0709,63.9801,64.0709,27327.0
2018-06-19 15:40:00,77.62,77.71,77.6,77.68,47147.0,64.0544,64.1286,64.0379,64.1039,47147.0
2018-06-19 15:50:00,77.69,77.99,77.69,77.88,163767.0,64.1121,64.3597,64.1121,64.2689,163767.0
2018-06-20 09:30:00,78.31,78.71,78.25,78.39,125983.0,64.6238,64.9539,64.5743,64.6898,125983.0
2018-06-20 09:40:00,78.31,78.41,78.09,78.23,52446.0,64.6238,64.7063,64.4422,64.5578,52446.0
2018-06-20 09:50:00,78.25,78.41,78.18,78.19,57759.0,64.5743,64.7063,64.5165,64.5247,57759.0
2018-06-20 10:00:00,78.22,78.35,78.16,78.19,50059.0,64.5495,64.6568,64.5,64.5247,50059.0
2018-06-20 10:10:00,78.18,78.3,78.13,78.22,36327.0,64.5165,64.6155,64.4752,64.5495,36327.0
2018-06-20 10:20:00,78.22,78.41,78.18,78.22,41810.0,64.5495,64.7063,64.5165,64.5495,41810.0
2018-06-20 10:30:00,78.19,78.42,78.13,78.42,30989.0,64.5247,64.7145,64.4752,64.7145,30989.0
2018-06-20 10:40:00,78.44,78.5,78.34,78.37,32804.0,64.7311,64.7806,64.6485,64.6733,32804.0
2018-06-20 10:50:00,78.38,78.5,78.33,78.46,42410.0,64.6815,64.7806,64.6403,64.7476,42410.0
2018-06-20 11:00:00,78.47,78.5,78.31,78.4,48262.0,64.7558,64.7806,64.6238,64.698,48262.0
2018-06-20 11:10:00,78.4,78.46,78.28,78.29,34338.0,64.698,64.7476,64.599,64.6073,34338.0
2018-06-20 11:20:00,78.3,78.47,78.3,78.45,24688.0,64.6155,64.7558,64.6155,64.7393,24688.0
2018-06-20 11:30:00,78.46,78.55,78.43,78.47,32074.0,64.7476,64.8218,64.7228,64.7558,32074.0
2018-06-20 11:40:00,78.46,78.56,78.44,78.45,24959.0,64.7476,64.8301,64.7311,64.7393,24959.0
2018-06-20 11:50:00,78.48,78.56,78.44,78.54,22994.0,64.7641,64.8301,64.7311,64.8136,22994.0
2018-06-20 12:00:00,78.54,78.69,78.53,78.62,39899.0,64.8136,64.9374,64.8053,64.8796,39899.0
2018-06-20 12:10:00,78.63,78.71,78.56,78.61,38030.0,64.8878,64.9539,64.8301,64.8713,38030.0
2018-06-20 12:20:00,78.62,78.63,78.53,78.55,26064.0,64.8796,64.8878,64.8053,64.8218,26064.0
2018-06-20 12:30:00,78.55,78.62,78.53,78.57,20103.0,64.8218,64.8796,64.8053,64.8383,20103.0
2018-06-20 12:40:00,78.57,78.63,78.54,78.63,18844.0,64.8383,64.8878,64.8136,64.8878,18844.0
2018-06-20 12:50:00,78.63,78.64,78.54,78.56,22449.0,64.8878,64.8961,64.8136,64.8301,22449.0
2018-06-20 13:00:00,78.54,78.57,78.47,78.48,21022.0,64.8136,64.8383,64.7558,64.7641,21022.0
2018-06-20 13:10:00,78.47,78.49,78.42,78.48,22715.0,64.7558,64.7723,64.7145,64.7641,22715.0
2018-06-20 13:20:00,78.48,78.55,78.35,78.39,32145.0,64.7641,64.8218,64.6568,64.6898,32145.0
2018-06-20 13:30:00,78.4,78.49,78.4,78.43,15311.0,64.698,64.7723,64.698,64.7228,15311.0
2018-06-20 13:40:00,78.44,78.44,78.28,78.31,21936.0,64.7311,64.7311,64.599,64.6238,21936.0
2018-06-20 13:50:00,78.3,78.37,78.28,78.31,20602.0,64.6155,64.6733,64.599,64.6238,20602.0
2018-06-20 14:00:00,78.32,78.36,78.14,78.18,19485.0,64.632,64.665,64.4835,64.5165,19485.0
2018-06-20 14:10:00,78.18,78.19,78.1,78.13,26002.0,64.5165,64.5247,64.4505,64.4752,26002.0
2018-06-20 14:20:00,78.13,78.18,78.06,78.09,25093.0,64.4752,64.5165,64.4175,64.4422,25093.0
2018-06-20 14:30:00,78.09,78.16,78.03,78.04,23422.0,64.4422,64.5,64.3927,64.401,23422.0
2018-06-20 14:40:00,78.04,78.05,77.94,77.96,28495.0,64.401,64.4092,64.3184,64.3349,28495.0
2018-06-20 14:50:00,77.96,78.04,77.85,77.93,31295.0,64.3349,64.401,64.2442,64.3102,31295.0
2018-06-20 15:00:00,77.95,78.07,77.87,78.04,44298.0,64.3267,64.4257,64.2607,64.401,44298.0
2018-06-20 15:10:00,78.05,78.06,77.97,78.01,43163.0,64.4092,64.4175,64.3432,64.3762,43163.0
2018-06-20 15:20:00,78.01,78.08,77.99,78.08,40139.0,64.3762,64.434,64.3597,64.434,40139.0
2018-06-20 15:30:00,78.08,78.13,78.0,78.06,78744.0,64.434,64.4752,64.368,64.4175,78744.0
2018-06-20 15:40:00,78.05,78.2,77.95,78.19,99644.0,64.4092,64.533,64.3267,64.5247,99644.0
2018-06-20 15:50:00,78.2,78.25,78.12,78.17,276053.0,64.533,64.5743,64.467,64.5082,276053.0
2018-06-21 09:30:00,78.49,78.74,78.39,78.46,55549.0,64.7723,64.9786,64.6898,64.7476,55549.0
2018-06-21 09:40:00,78.4,78.75,78.39,78.68,53425.0,64.698,64.9869,64.6898,64.9291,53425.0
2018-06-21 09:50:00,78.65,78.85,78.59,78.59,41777.0,64.9044,65.0694,64.8548,64.8548,41777.0
2018-06-21 10:00:00,78.57,78.58,77.95,78.03,37764.0,64.8383,64.8466,64.3267,64.3927,37764.0
2018-06-21 10:10:00,78.03,78.41,77.92,77.92,46832.0,64.3927,64.7063,64.3019,64.3019,46832.0
2018-06-21 10:20:00,77.87,78.14,77.8,78.1,35790.0,64.2607,64.4835,64.2029,64.4505,35790.0
2018-06-21 10:30:00,78.1,78.2,77.95,78.08,35997.0,64.4505,64.533,64.3267,64.434,35997.0
2018-06-21 10:40:00,78.08,78.26,77.96,78.12,53307.0,64.434,64.5825,64.3349,64.467,53307.0
2018-06-21 10:50:00,78.12,78.64,78.12,78.56,33792.0,64.467,64.8961,64.467,64.8301,33792.0
2018-06-21 11:00:00,78.54,78.62,78.44,78.52,48128.0,64.8136,64.8796,64.7311,64.7971,48128.0
2018-06-21 11:10:00,78.54,78.68,78.49,78.63,37473.0,64.8136,64.9291,64.7723,64.8878,37473.0
2018-06-21 11:20:00,78.63,78.73,78.59,78.67,25884.0,64.8878,64.9704,64.8548,64.9209,25884.0
2018-06-21 11:30:00,78.7,78.9,78.7,78.9,31515.0,64.9456,65.1107,64.9456,65.1107,31515.0
2018-06-21 11:40:00,78.91,79.15,78.88,79.08,53494.0,65.1189,65.317,65.0942,65.2592,53494.0
2018-06-21 11:50:00,79.08,79.12,78.93,79.04,55246.0,65.2592,65.2922,65.1354,65.2262,55246.0
2018-06-21 12:00:00,79.05,79.05,78.64,78.74,42707.0,65.2344,65.2344,64.8961,64.9786,42707.0
2018-06-21 12:10:00,78.72,78.76,78.53,78.6,30123.0,64.9621,64.9951,64.8053,64.8631,30123.0
2018-06-21 12:20:00,78.6,78.62,78.31,78.31,29610.0,64.8631,64.8796,64.6238,64.6238,29610.0
2018-06-21 12:30:00,78.3,78.3,77.98,78.01,45571.0,64.6155,64.6155,64.3514,64.3762,45571.0
2018-06-21 12:40:00,77.98,78.2,77.94,78.16,40361.0,64.3514,64.533,64.3184,64.5,40361.0
2018-06-21 12:50:00,78.2,78.35,78.16,78.28,73275.0,64.533,64.6568,64.5,64.599,73275.0
2018-06-21 13:00:00,78.28,78.3,78.14,78.28,38443.0,64.599,64.6155,64.4835,64.599,38443.0
2018-06-21 13:10:00,78.29,78.3,78.16,78.24,20907.0,64.6073,64.6155,64.5,64.566,20907.0
2018-06-21 13:20:00,78.25,78.33,78.22,78.28,26301.0,64.5743,64.6403,64.5495,64.599,26301.0
2018-06-21 13:30:00,78.29,78.35,78.17,78.2,31419.0,64.6073,64.6568,64.5082,64.533,31419.0
2018-06-21 13:40:00,78.22,78.33,78.13,78.33,20065.0,64.5495,64.6403,64.4752,64.6403,20065.0
2018-06-21 13:50:00,78.31,78.4,78.22,78.4,20933.0,64.6238,64.698,64.5495,64.698,20933.0
2018-06-21 14:00:00,78.37,78.49,78.27,78.41,33048.0,64.6733,64.7723,64.5908,64.7063,33048.0
2018-06-21 14:10:00,78.42,78.51,78.41,78.43,24313.0,64.7145,64.7888,64.7063,64.7228,24313.0
2018-06-21 14:20:00,78.44,78.46,78.28,78.31,25212.0,64.7311,64.7476,64.599,64.6238,25212.0
2018-06-21 14:30:00,78.29,78.4,78.21,78.27,30581.0,64.6073,64.698,64.5412,64.5908,30581.0
2018-06-21 14:40:00,78.27,78.32,78.23,78.32,23185.0,64.5908,64.632,64.5578,64.632,23185.0
2018-06-21 14:50:00,78.34,78.34,78.25,78.26,26594.0,64.6485,64.6485,64.5743,64.5825,26594.0
2018-06-21 15:00:00,78.24,78.3,78.19,78.24,24114.0,64.566,64.6155,64.5247,64.566,24114.0
2018-06-21 15:10:00,78.25,78.25,78.07,78.09,26740.0,64.5743,64.5743,64.4257,64.4422,26740.0
2018-06-21 15:20:00,78.07,78.13,77.92,78.08,32629.0,64.4257,64.4752,64.3019,64.434,32629.0
2018-06-21 15:30:00,78.09,78.09,77.92,77.93,73817.0,64.4422,64.4422,64.3019,64.3102,73817.0
2018-06-21 15:40:00,77.92,77.92,77.75,77.86,88823.0,64.3019,64.3019,64.1616,64.2524,88823.0
2018-06-21 15:50:00,77.86,77.86,77.69,77.76,231497.0,64.2524,64.2524,64.1121,64.1699,231497.0
2018-06-22 09:30:00,78.34,78.34,77.71,77.83,89475.0,64.6485,64.6485,64.1286,64.2277,89475.0
2018-06-22 09:40:00,77.83,77.96,77.72,77.8,42090.0,64.2277,64.3349,64.1369,64.2029,42090.0
2018-06-22 09:50:00,77.79,78.16,77.79,77.99,97442.0,64.1947,64.5,64.1947,64.3597,97442.0
2018-06-22 10:00:00,77.99,78.31,77.91,78.29,177215.0,64.3597,64.6238,64.2937,64.6073,177215.0
2018-06-22 10:10:00,78.3,78.64,78.3,78.37,50928.0,64.6155,64.8961,64.6155,64.6733,50928.0
2018-06-22 10:20:00,78.37,78.46,77.99,78.11,38418.0,64.6733,64.7476,64.3597,64.4587,38418.0
2018-06-22 10:30:00,78.11,78.19,77.99,77.99,51059.0,64.4587,64.5247,64.3597,64.3597,51059.0
2018-06-22 10:40:00,78.02,78.05,77.81,77.89,28814.0,64.3845,64.4092,64.2112,64.2772,28814.0
2018-06-22 10:50:00,77.9,78.08,77.88,78.06,26227.0,64.2854,64.434,64.2689,64.4175,26227.0
2018-06-22 11:00:00,78.1,78.5,78.07,78.38,44407.0,64.4505,64.7806,64.4257,64.6815,44407.0
2018-06-22 11:10:00,78.38,78.57,78.31,78.45,30380.0,64.6815,64.8383,64.6238,64.7393,30380.0
2018-06-22 11:20:00,78.41,78.53,78.36,78.52,27367.0,64.7063,64.8053,64.665,64.7971,27367.0
2018-06-22 11:30:00,78.54,78.54,78.26,78.27,29402.0,64.8136,64.8136,64.5825,64.5908,29402.0
2018-06-22 11:40:00,78.26,78.7,78.26,78.59,43533.0,64.5825,64.9456,64.5825,64.8548,43533.0
2018-06-22 11:50:00,78.6,78.62,78.34,78.4,30383.0,64.8631,64.8796,64.6485,64.698,30383.0
2018-06-22 12:00:00,78.39,78.51,78.32,78.32,31254.0,64.6898,64.7888,64.632,64.632,31254.0
2018-06-22 12:10:00,78.33,78.45,78.31,78.32,26094.0,64.6403,64.7393,64.6238,64.632,26094.0
2018-06-22 12:20:00,78.31,78.48,78.3,78.44,17888.0,64.6238,64.7641,64.6155,64.7311,17888.0
2018-06-22 12:30:00,78.45,78.49,78.29,78.31,24336.0,64.7393,64.7723,64.6073,64.6238,24336.0
2018-06-22 12:40:00,78.3,78.37,78.26,78.29,19947.0,64.6155,64.6733,64.5825,64.6073,19947.0
2018-06-22 12:50:00,78.29,78.31,78.18,78.31,17266.0,64.6073,64.6238,64.5165,64.6238,17266.0
2018-06-22 13:00:00,78.28,78.43,78.28,78.37,25230.0,64.599,64.7228,64.599,64.6733,25230.0
2018-06-22 13:10:00,78.35,78.37,78.28,78.35,20653.0,64.6568,64.6733,64.599,64.6568,20653.0
2018-06-22 13:20:00,78.35,78.46,78.33,78.46,18175.0,64.6568,64.7476,64.6403,64.7476,18175.0
2018-06-22 13:30:00,78.45,78.52,78.3,78.48,26161.0,64.7393,64.7971,64.6155,64.7641,26161.0
2018-06-22 13:40:00,78.48,78.56,78.39,78.4,20175.0,64.7641,64.8301,64.6898,64.698,20175.0
2018-06-22 13:50:00,78.41,78.5,78.41,78.48,21734.0,64.7063,64.7806,64.7063,64.7641,21734.0
2018-06-22 14:00:00,78.46,78.52,78.39,78.39,25947.0,64.7476,64.7971,64.6898,64.6898,25947.0
2018-06-22 14:10:00,78.41,78.42,78.31,78.33,21015.0,64.7063,64.7145,64.6238,64.6403,21015.0
2018-06-22 14:20:00,78.32,78.36,78.14,78.2,23304.0,64.632,64.665,64.4835,64.533,23304.0
2018-06-22 14:30:00,78.22,78.24,77.99,77.99,30611.0,64.5495,64.566,64.3597,64.3597,30611.0
2018-06-22 14:40:00,77.98,78.03,77.9,77.96,27317.0,64.3514,64.3927,64.2854,64.3349,27317.0
2018-06-22 14:50:00,77.97,77.98,77.86,77.93,28728.0,64.3432,64.3514,64.2524,64.3102,28728.0
2018-06-22 15:00:00,77.94,78.01,77.9,77.98,49202.0,64.3184,64.3762,64.2854,64.3514,49202.0
2018-06-22 15:10:00,77.99,78.01,77.88,77.91,30362.0,64.3597,64.3762,64.2689,64.2937,30362.0
2018-06-22 15:20:00,77.91,77.93,77.86,77.91,36543.0,64.2937,64.3102,64.2524,64.2937,36543.0
2018-06-22 15:30:00,77.91,77.91,77.81,77.88,58056.0,64.2937,64.2937,64.2112,64.2689,58056.0
2018-06-22 15:40:00,77.88,78.05,77.87,77.97,66062.0,64.2689,64.4092,64.2607,64.3432,66062.0
2018-06-22 15:50:00,77.97,77.99,76.84,76.97,628714.0,64.3432,64.3597,63.4107,63.518,628714.0
2018-06-25 09:30:00,76.37,76.66,75.34,75.95,141689.0,63.0228,63.2621,62.1728,62.6762,141689.0
2018-06-25 09:40:00,76.01,76.27,75.84,76.26,145492.0,62.7257,62.9403,62.5855,62.9321,145492.0
2018-06-25 09:50:00,76.24,76.34,76.08,76.26,86967.0,62.9155,62.9981,62.7835,62.9321,86967.0
2018-06-25 10:00:00,76.24,76.41,76.14,76.21,38331.0,62.9155,63.0558,62.833,62.8908,38331.0
2018-06-25 10:10:00,76.2,76.39,76.07,76.23,41887.0,62.8825,63.0393,62.7753,62.9073,41887.0
2018-06-25 10:20:00,76.2,76.4,76.15,76.4,26676.0,62.8825,63.0476,62.8413,63.0476,26676.0
2018-06-25 10:30:00,76.43,76.59,76.34,76.42,41482.0,63.0723,63.2044,62.9981,63.0641,41482.0
2018-06-25 10:40:00,76.41,76.56,76.36,76.54,45694.0,63.0558,63.1796,63.0146,63.1631,45694.0
2018-06-25 10:50:00,76.57,76.57,75.96,76.08,48774.0,63.1879,63.1879,62.6845,62.7835,48774.0
2018-06-25 11:00:00,76.06,76.16,75.91,76.06,68810.0,62.767,62.8495,62.6432,62.767,68810.0
2018-06-25 11:10:00,76.07,76.32,76.0,76.12,50799.0,62.7753,62.9816,62.7175,62.8165,50799.0
2018-06-25 11:20:00,76.12,76.23,75.87,75.99,42837.0,62.8165,62.9073,62.6102,62.7092,42837.0
2018-06-25 11:30:00,76.0,76.06,75.78,75.85,46305.0,62.7175,62.767,62.5359,62.5937,46305.0
2018-06-25 11:40:00,75.86,76.22,75.85,76.19,36788.0,62.602,62.899,62.5937,62.8743,36788.0
2018-06-25 11:50:00,76.19,76.4,76.14,76.23,40694.0,62.8743,63.0476,62.833,62.9073,40694.0
2018-06-25 12:00:00,76.24,76.27,75.83,75.87,38950.0,62.9155,62.9403,62.5772,62.6102,38950.0
2018-06-25 12:10:00,75.84,75.98,75.71,75.98,42464.0,62.5855,62.701,62.4782,62.701,42464.0
2018-06-25 12:20:00,75.97,76.19,75.86,76.15,39798.0,62.6927,62.8743,62.602,62.8413,39798.0
2018-06-25 12:30:00,76.13,76.19,75.96,76.01,25450.0,62.8248,62.8743,62.6845,62.7257,25450.0
2018-06-25 12:40:00,76.01,76.25,76.01,76.1,89809.0,62.7257,62.9238,62.7257,62.8,89809.0
2018-06-25 12:50:00,76.09,76.38,76.01,76.38,20070.0,62.7918,63.0311,62.7257,63.0311,20070.0
2018-06-25 13:00:00,76.38,76.44,76.26,76.39,30435.0,63.0311,63.0806,62.9321,63.0393,30435.0
2018-06-25 13:10:00,76.42,76.42,76.01,76.09,17097.0,63.0641,63.0641,62.7257,62.7918,17097.0
2018-06-25 13:20:00,76.05,76.21,75.96,76.15,23088.0,62.7588,62.8908,62.6845,62.8413,23088.0
2018-06-25 13:30:00,76.16,76.35,76.16,76.35,15004.0,62.8495,63.0063,62.8495,63.0063,15004.0
2018-06-25 13:40:00,76.34,76.51,76.34,76.48,13977.0,62.9981,63.1384,62.9981,63.1136,13977.0
2018-06-25 13:50:00,76.49,76.51,76.32,76.45,19000.0,63.1219,63.1384,62.9816,63.0888,19000.0
2018-06-25 14:00:00,76.44,76.56,76.42,76.42,25733.0,63.0806,63.1796,63.0641,63.0641,25733.0
2018-06-25 14:10:00,76.43,76.6,76.42,76.47,29793.0,63.0723,63.2126,63.0641,63.1053,29793.0
2018-06-25 14:20:00,76.49,76.58,76.47,76.57,33093.0,63.1219,63.1961,63.1053,63.1879,33093.0
2018-06-25 14:30:00,76.56,76.58,76.36,76.36,44990.0,63.1796,63.1961,63.0146,63.0146,44990.0
2018-06-25 14:40:00,76.35,76.42,76.29,76.38,48737.0,63.0063,63.0641,62.9568,63.0311,48737.0
2018-06-25 14:50:00,76.38,76.39,76.06,76.13,67397.0,63.0311,63.0393,62.767,62.8248,67397.0
2018-06-25 15:00:00,76.13,76.17,76.11,76.14,83317.0,62.8248,62.8578,62.8083,62.833,83317.0
2018-06-25 15:10:00,76.14,76.47,76.11,76.46,92506.0,62.833,63.1053,62.8083,63.0971,92506.0
2018-06-25 15:20:00,76.45,76.55,76.37,76.51,60469.0,63.0888,63.1714,63.0228,63.1384,60469.0
2018-06-25 15:30:00,76.52,76.98,76.48,76.97,115793.0,63.1466,63.5262,63.1136,63.518,115793.0
2018-06-25 15:40:00,76.97,77.08,76.69,76.79,144801.0,63.518,63.6087,63.2869,63.3694,144801.0
2018-06-25 15:50:00,76.78,77.02,76.78,76.94,254356.0,63.3612,63.5592,63.3612,63.4932,254356.0
2018-06-26 09:30:00,77.31,77.65,77.31,77.58,155982.0,63.7985,64.0791,63.7985,64.0214,155982.0
2018-06-26 09:40:00,77.55,78.23,77.53,78.23,97068.0,63.9966,64.5578,63.9801,64.5578,97068.0
2018-06-26 09:50:00,78.19,78.22,77.21,77.22,72144.0,64.5247,64.5495,63.716,63.7243,72144.0
2018-06-26 10:00:00,77.3,77.66,77.08,77.25,33492.0,63.7903,64.0874,63.6087,63.749,33492.0
2018-06-26 10:10:00,77.24,77.92,77.24,77.78,52629.0,63.7408,64.3019,63.7408,64.1864,52629.0
2018-06-26 10:20:00,77.79,77.88,77.52,77.52,48363.0,64.1947,64.2689,63.9718,63.9718,48363.0
2018-06-26 10:30:00,77.5,77.75,77.42,77.67,52656.0,63.9553,64.1616,63.8893,64.0956,52656.0
2018-06-26 10:40:00,77.67,77.74,77.5,77.63,90508.0,64.0956,64.1534,63.9553,64.0626,90508.0
2018-06-26 10:50:00,77.65,77.68,77.35,77.35,78879.0,64.0791,64.1039,63.8316,63.8316,78879.0
2018-06-26 11:00:00,77.34,77.52,77.25,77.49,64096.0,63.8233,63.9718,63.749,63.9471,64096.0
2018-06-26 11:10:00,77.51,77.78,77.49,77.75,59008.0,63.9636,64.1864,63.9471,64.1616,59008.0
2018-06-26 11:20:00,77.75,77.83,77.71,77.74,63496.0,64.1616,64.2277,64.1286,64.1534,63496.0
2018-06-26 11:30:00,77.75,77.89,77.64,77.84,38566.0,64.1616,64.2772,64.0709,64.2359,38566.0
2018-06-26 11:40:00,77.84,77.84,77.71,77.77,27337.0,64.2359,64.2359,64.1286,64.1781,27337.0
2018-06-26 11:50:00,77.79,77.92,77.72,77.87,31929.0,64.1947,64.3019,64.1369,64.2607,31929.0
2018-06-26 12:00:00,77.89,77.93,77.78,77.81,30560.0,64.2772,64.3102,64.1864,64.2112,30560.0
2018-06-26 12:10:00,77.8,77.9,77.76,77.82,26535.0,64.2029,64.2854,64.1699,64.2194,26535.0
2018-06-26 12:20:00,77.88,77.93,77.84,77.9,22218.0,64.2689,64.3102,64.2359,64.2854,22218.0
2018-06-26 12:30:00,77.9,77.96,77.88,77.95,25457.0,64.2854,64.3349,64.2689,64.3267,25457.0
2018-06-26 12:40:00,77.92,78.04,77.9,78.03,25596.0,64.3019,64.401,64.2854,64.3927,25596.0
2018-06-26 12:50:00,78.04,78.18,78.01,78.14,50465.0,64.401,64.5165,64.3762,64.4835,50465.0
2018-06-26 13:00:00,78.15,78.18,78.1,78.16,15228.0,64.4917,64.5165,64.4505,64.5,15228.0
2018-06-26 13:10:00,78.16,78.24,78.1,78.22,31909.0,64.5,64.566,64.4505,64.5495,31909.0
2018-06-26 13:20:00,78.23,78.23,78.1,78.16,24490.0,64.5578,64.5578,64.4505,64.5,24490.0
2018-06-26 13:30:00,78.17,78.2,78.1,78.18,27670.0,64.5082,64.533,64.4505,64.5165,27670.0
2018-06-26 13:40:00,78.17,78.18,78.1,78.17,22100.0,64.5082,64.5165,64.4505,64.5082,22100.0
2018-06-26 13:50:00,78.17,78.17,78.12,78.14,19653.0,64.5082,64.5082,64.467,64.4835,19653.0
2018-06-26 14:00:00,78.14,78.17,78.04,78.09,64440.0,64.4835,64.5082,64.401,64.4422,64440.0
2018-06-26 14:10:00,78.1,78.14,78.02,78.09,18216.0,64.4505,64.4835,64.3845,64.4422,18216.0
2018-06-26 14:20:00,78.07,78.08,77.91,77.92,22383.0,64.4257,64.434,64.2937,64.3019,22383.0
2018-06-26 14:30:00,77.92,77.99,77.88,77.98,28717.0,64.3019,64.3597,64.2689,64.3514,28717.0
2018-06-26 14:40:00,77.99,78.01,77.9,77.93,31947.0,64.3597,64.3762,64.2854,64.3102,31947.0
2018-06-26 14:50:00,77.93,78.03,77.93,78.0,25622.0,64.3102,64.3927,64.3102,64.368,25622.0
2018-06-26 15:00:00,77.99,78.02,77.93,77.96,33969.0,64.3597,64.3845,64.3102,64.3349,33969.0
2018-06-26 15:10:00,77.97,78.0,77.93,77.98,50258.0,64.3432,64.368,64.3102,64.3514,50258.0
2018-06-26 15:20:00,77.98,78.09,77.91,78.08,76952.0,64.3514,64.4422,64.2937,64.434,76952.0
2018-06-26 15:30:00,78.09,78.23,78.03,78.21,78383.0,64.4422,64.5578,64.3927,64.5412,78383.0
2018-06-26 15:40:00,78.21,78.25,78.17,78.19,109797.0,64.5412,64.5743,64.5082,64.5247,109797.0
2018-06-26 15:50:00,78.18,78.18,77.89,77.94,240282.0,64.5165,64.5165,64.2772,64.3184,240282.0
2018-06-27 09:30:00,78.32,78.76,77.96,78.57,57688.0,64.632,64.9951,64.3349,64.8383,57688.0
2018-06-27 09:40:00,78.56,78.59,78.25,78.59,69805.0,64.8301,64.8548,64.5743,64.8548,69805.0
2018-06-27 09:50:00,78.6,78.83,78.54,78.7,55282.0,64.8631,65.0529,64.8136,64.9456,55282.0
2018-06-27 10:00:00,78.72,78.91,78.42,78.91,93131.0,64.9621,65.1189,64.7145,65.1189,93131.0
2018-06-27 10:10:00,78.95,79.06,78.93,78.95,42348.0,65.1519,65.2427,65.1354,65.1519,42348.0
2018-06-27 10:20:00,78.98,79.01,78.74,78.74,36603.0,65.1767,65.2014,64.9786,64.9786,36603.0
2018-06-27 10:30:00,78.75,78.87,78.67,78.8,22788.0,64.9869,65.0859,64.9209,65.0281,22788.0
2018-06-27 10:40:00,78.79,78.83,78.6,78.69,28651.0,65.0199,65.0529,64.8631,64.9374,28651.0
2018-06-27 10:50:00,78.69,78.76,78.58,78.6,20890.0,64.9374,64.9951,64.8466,64.8631,20890.0
2018-06-27 11:00:00,78.58,78.58,78.13,78.26,41668.0,64.8466,64.8466,64.4752,64.5825,41668.0
2018-06-27 11:10:00,78.23,78.26,78.03,78.21,36445.0,64.5578,64.5825,64.3927,64.5412,36445.0
2018-06-27 11:20:00,78.19,78.22,77.84,77.89,23476.0,64.5247,64.5495,64.2359,64.2772,23476.0
2018-06-27 11:30:00,77.88,77.93,77.76,77.92,29861.0,64.2689,64.3102,64.1699,64.3019,29861.0
2018-06-27 11:40:00,77.92,77.99,77.78,77.97,25217.0,64.3019,64.3597,64.1864,64.3432,25217.0
2018-06-27 11:50:00,77.95,77.97,77.89,77.94,19002.0,64.3267,64.3432,64.2772,64.3184,19002.0
2018-06-27 12:00:00,77.92,78.18,77.9,78.17,20070.0,64.3019,64.5165,64.2854,64.5082,20070.0
2018-06-27 12:10:00,78.17,78.29,78.17,78.24,20469.0,64.5082,64.6073,64.5082,64.566,20469.0
2018-06-27 12:20:00,78.22,78.22,77.99,78.0,13207.0,64.5495,64.5495,64.3597,64.368,13207.0
2018-06-27 12:30:00,78.0,78.0,77.81,77.83,14898.0,64.368,64.368,64.2112,64.2277,14898.0
2018-06-27 12:40:00,77.82,77.87,77.66,77.85,16073.0,64.2194,64.2607,64.0874,64.2442,16073.0
2018-06-27 12:50:00,77.85,77.91,77.7,77.72,18936.0,64.2442,64.2937,64.1204,64.1369,18936.0
2018-06-27 13:00:00,77.74,77.8,77.45,77.46,14533.0,64.1534,64.2029,63.9141,63.9223,14533.0
2018-06-27 13:10:00,77.49,77.51,77.13,77.13,25458.0,63.9471,63.9636,63.65,63.65,25458.0
2018-06-27 13:20:00,77.17,77.29,77.13,77.28,41702.0,63.683,63.782,63.65,63.7738,41702.0
2018-06-27 13:30:00,77.26,77.33,77.13,77.25,22275.0,63.7573,63.815,63.65,63.749,22275.0
2018-06-27 13:40:00,77.25,77.35,77.15,77.15,23130.0,63.749,63.8316,63.6665,63.6665,23130.0
2018-06-27 13:50:00,77.14,77.23,76.99,77.2,24485.0,63.6583,63.7325,63.5345,63.7078,24485.0
2018-06-27 14:00:00,77.17,77.29,77.05,77.09,18074.0,63.683,63.782,63.584,63.617,18074.0
2018-06-27 14:10:00,77.07,77.25,77.03,77.21,36991.0,63.6005,63.749,63.5675,63.716,36991.0
2018-06-27 14:20:00,77.23,77.37,77.23,77.26,36822.0,63.7325,63.8481,63.7325,63.7573,36822.0
2018-06-27 14:30:00,77.23,77.36,77.05,77.35,58007.0,63.7325,63.8398,63.584,63.8316,58007.0
2018-06-27 14:40:00,77.36,77.41,77.29,77.31,38713.0,63.8398,63.8811,63.782,63.7985,38713.0
2018-06-27 14:50:00,77.31,77.33,77.07,77.16,37816.0,63.7985,63.815,63.6005,63.6748,37816.0
2018-06-27 15:00:00,77.17,77.2,77.06,77.07,37376.0,63.683,63.7078,63.5922,63.6005,37376.0
2018-06-27 15:10:00,77.06,77.19,76.93,77.19,34270.0,63.5922,63.6995,63.485,63.6995,34270.0
2018-06-27 15:20:00,77.19,77.45,77.15,77.38,37662.0,63.6995,63.9141,63.6665,63.8563,37662.0
2018-06-27 15:30:00,77.39,77.39,77.12,77.19,67644.0,63.8646,63.8646,63.6417,63.6995,67644.0
2018-06-27 15:40:00,77.19,77.24,76.91,76.92,112019.0,63.6995,63.7408,63.4684,63.4767,112019.0
2018-06-27 15:50:00,76.91,76.91,76.11,76.34,528902.0,63.4684,63.4684,62.8083,62.9981,528902.0
2018-06-28 09:30:00,76.51,77.09,76.34,76.88,67946.0,63.1384,63.617,62.9981,63.4437,67946.0
2018-06-28 09:40:00,76.81,76.89,76.21,76.29,38994.0,63.3859,63.4519,62.8908,62.9568,38994.0
2018-06-28 09:50:00,76.28,76.78,76.28,76.71,41391.0,62.9486,63.3612,62.9486,63.3034,41391.0
2018-06-28 10:00:00,76.64,76.71,76.39,76.56,35208.0,63.2456,63.3034,63.0393,63.1796,35208.0
2018-06-28 10:10:00,76.57,76.78,76.39,76.72,72148.0,63.1879,63.3612,63.0393,63.3117,72148.0
2018-06-28 10:20:00,76.75,76.9,76.59,76.77,80528.0,63.3364,63.4602,63.2044,63.3529,80528.0
2018-06-28 10:30:00,76.79,76.8,76.31,76.55,156503.0,63.3694,63.3777,62.9733,63.1714,156503.0
2018-06-28 10:40:00,76.53,76.84,76.46,76.54,56526.0,63.1549,63.4107,63.0971,63.1631,56526.0
2018-06-28 10:50:00,76.52,76.7,76.31,76.69,48649.0,63.1466,63.2952,62.9733,63.2869,48649.0
2018-06-28 11:00:00,76.69,76.85,76.65,76.78,69693.0,63.2869,63.4189,63.2539,63.3612,69693.0
2018-06-28 11:10:00,76.78,76.81,76.64,76.76,46440.0,63.3612,63.3859,63.2456,63.3447,46440.0
2018-06-28 11:20:00,76.77,76.9,76.55,76.76,47543.0,63.3529,63.4602,63.1714,63.3447,47543.0
2018-06-28 11:30:00,76.75,76.91,76.7,76.87,49475.0,63.3364,63.4684,63.2952,63.4354,49475.0
2018-06-28 11:40:00,76.89,76.9,76.53,76.58,79752.0,63.4519,63.4602,63.1549,63.1961,79752.0
2018-06-28 11:50:00,76.57,76.76,76.56,76.76,76554.0,63.1879,63.3447,63.1796,63.3447,76554.0
2018-06-28 12:00:00,76.77,76.89,76.63,76.65,110681.0,63.3529,63.4519,63.2374,63.2539,110681.0
2018-06-28 12:10:00,76.65,76.86,76.62,76.74,28006.0,63.2539,63.4272,63.2291,63.3282,28006.0
2018-06-28 12:20:00,76.75,76.77,76.54,76.62,62450.0,63.3364,63.3529,63.1631,63.2291,62450.0
2018-06-28 12:30:00,76.62,76.73,76.59,76.63,90423.0,63.2291,63.3199,63.2044,63.2374,90423.0
2018-06-28 12:40:00,76.6,76.82,76.52,76.82,42265.0,63.2126,63.3942,63.1466,63.3942,42265.0
2018-06-28 12:50:00,76.83,76.96,76.77,76.87,39899.0,63.4024,63.5097,63.3529,63.4354,39899.0
2018-06-28 13:00:00,76.89,76.97,76.86,76.91,28069.0,63.4519,63.518,63.4272,63.4684,28069.0
2018-06-28 13:10:00,76.91,77.03,76.81,77.01,32078.0,63.4684,63.5675,63.3859,63.551,32078.0
2018-06-28 13:20:00,77.01,77.14,77.0,77.05,28091.0,63.551,63.6583,63.5427,63.584,28091.0
2018-06-28 13:30:00,77.04,77.13,76.99,77.03,29647.0,63.5757,63.65,63.5345,63.5675,29647.0
2018-06-28 13:40:00,77.03,77.07,76.91,76.97,25500.0,63.5675,63.6005,63.4684,63.518,25500.0
2018-06-28 13:50:00,76.96,77.11,76.94,77.08,28087.0,63.5097,63.6335,63.4932,63.6087,28087.0
2018-06-28 14:00:00,77.1,77.2,77.05,77.15,26636.0,63.6252,63.7078,63.584,63.6665,26636.0
2018-06-28 14:10:00,77.16,77.18,77.04,77.15,38004.0,63.6748,63.6913,63.5757,63.6665,38004.0
2018-06-28 14:20:00,77.15,77.32,77.15,77.26,35725.0,63.6665,63.8068,63.6665,63.7573,35725.0
2018-06-28 14:30:00,77.28,77.3,77.09,77.13,38667.0,63.7738,63.7903,63.617,63.65,38667.0
2018-06-28 14:40:00,77.14,77.26,77.11,77.25,34134.0,63.6583,63.7573,63.6335,63.749,34134.0
2018-06-28 14:50:00,77.24,77.41,77.21,77.37,44161.0,63.7408,63.8811,63.716,63.8481,44161.0
2018-06-28 15:00:00,77.36,77.46,77.25,77.44,50911.0,63.8398,63.9223,63.749,63.9058,50911.0
2018-06-28 15:10:00,77.44,77.61,77.44,77.52,42083.0,63.9058,64.0461,63.9058,63.9718,42083.0
2018-06-28 15:20:00,77.5,77.53,77.35,77.36,42411.0,63.9553,63.9801,63.8316,63.8398,42411.0
2018-06-28 15:30:00,77.37,77.47,77.35,77.37,85649.0,63.8481,63.9306,63.8316,63.8481,85649.0
2018-06-28 15:40:00,77.37,77.38,77.24,77.3,122624.0,63.8481,63.8563,63.7408,63.7903,122624.0
2018-06-28 15:50:00,77.29,77.37,77.25,77.31,249965.0,63.782,63.8481,63.749,63.7985,249965.0
2018-06-29 09:30:00,78.07,78.84,77.74,78.46,166461.0,64.4257,65.0611,64.1534,64.7476,166461.0
2018-06-29 09:40:00,78.47,78.84,78.35,78.79,142650.0,64.7558,65.0611,64.6568,65.0199,142650.0
2018-06-29 09:50:00,78.79,79.28,78.78,79.21,87347.0,65.0199,65.4242,65.0116,65.3665,87347.0
2018-06-29 10:00:00,79.23,79.38,79.06,79.1,55536.0,65.383,65.5068,65.2427,65.2757,55536.0
2018-06-29 10:10:00,79.11,79.12,78.94,79.11,45597.0,65.284,65.2922,65.1437,65.284,45597.0
2018-06-29 10:20:00,79.12,79.34,79.12,79.21,30870.0,65.2922,65.4738,65.2922,65.3665,30870.0
2018-06-29 10:30:00,79.18,79.75,79.09,79.71,129359.0,65.3417,65.8121,65.2675,65.7791,129359.0
2018-06-29 10:40:00,79.69,79.69,79.11,79.35,121134.0,65.7626,65.7626,65.284,65.482,121134.0
2018-06-29 10:50:00,79.34,79.37,79.16,79.25,37703.0,65.4738,65.4985,65.3252,65.3995,37703.0
2018-06-29 11:00:00,79.25,79.53,79.08,79.17,83099.0,65.3995,65.6306,65.2592,65.3335,83099.0
2018-06-29 11:10:00,79.18,79.33,79.16,79.29,33211.0,65.3417,65.4655,65.3252,65.4325,33211.0
2018-06-29 11:20:00,79.28,79.32,79.03,79.07,27745.0,65.4242,65.4573,65.2179,65.2509,27745.0
2018-06-29 11:30:00,79.06,79.16,78.83,78.91,45666.0,65.2427,65.3252,65.0529,65.1189,45666.0
2018-06-29 11:40:00,78.91,79.04,78.9,78.95,81661.0,65.1189,65.2262,65.1107,65.1519,81661.0
2018-06-29 11:50:00,78.95,79.01,78.85,78.85,51920.0,65.1519,65.2014,65.0694,65.0694,51920.0
2018-06-29 12:00:00,78.88,79.04,78.82,79.01,29642.0,65.0942,65.2262,65.0446,65.2014,29642.0
2018-06-29 12:10:00,79.01,79.09,78.98,79.04,13278.0,65.2014,65.2675,65.1767,65.2262,13278.0
2018-06-29 12:20:00,79.02,79.05,78.89,78.9,15789.0,65.2097,65.2344,65.1024,65.1107,15789.0
2018-06-29 12:30:00,78.91,78.95,78.88,78.92,22557.0,65.1189,65.1519,65.0942,65.1272,22557.0
2018-06-29 12:40:00,78.92,78.98,78.88,78.89,22869.0,65.1272,65.1767,65.0942,65.1024,22869.0
2018-06-29 12:50:00,78.88,78.89,78.75,78.82,17158.0,65.0942,65.1024,64.9869,65.0446,17158.0
2018-06-29 13:00:00,78.82,79.05,78.82,79.04,31520.0,65.0446,65.2344,65.0446,65.2262,31520.0
2018-06-29 13:10:00,79.05,79.18,79.04,79.09,22917.0,65.2344,65.3417,65.2262,65.2675,22917.0
2018-06-29 13:20:00,79.07,79.19,79.04,79.15,22275.0,65.2509,65.35,65.2262,65.317,22275.0
2018-06-29 13:30:00,79.14,79.16,79.08,79.1,19998.0,65.3087,65.3252,65.2592,65.2757,19998.0
2018-06-29 13:40:00,79.1,79.16,79.05,79.1,28009.0,65.2757,65.3252,65.2344,65.2757,28009.0
2018-06-29 13:50:00,79.1,79.12,78.97,79.07,55184.0,65.2757,65.2922,65.1684,65.2509,55184.0
2018-06-29 14:00:00,79.05,79.09,78.85,79.03,50691.0,65.2344,65.2675,65.0694,65.2179,50691.0
2018-06-29 14:10:00,79.05,79.1,79.0,79.08,17931.0,65.2344,65.2757,65.1932,65.2592,17931.0
2018-06-29 14:20:00,79.08,79.12,79.06,79.11,28423.0,65.2592,65.2922,65.2427,65.284,28423.0
2018-06-29 14:30:00,79.11,79.12,78.83,78.94,37744.0,65.284,65.2922,65.0529,65.1437,37744.0
2018-06-29 14:40:00,78.95,79.07,78.95,79.01,43550.0,65.1519,65.2509,65.1519,65.2014,43550.0
2018-06-29 14:50:00,79.02,79.21,78.99,79.2,16739.0,65.2097,65.3665,65.1849,65.3582,16739.0
2018-06-29 15:00:00,79.2,79.28,79.19,79.26,34591.0,65.3582,65.4242,65.35,65.4077,34591.0
2018-06-29 15:10:00,79.26,79.33,79.04,79.06,190147.0,65.4077,65.4655,65.2262,65.2427,190147.0
2018-06-29 15:20:00,79.04,79.05,78.84,78.91,76143.0,65.2262,65.2344,65.0611,65.1189,76143.0
2018-06-29 15:30:00,78.9,78.91,78.68,78.74,74347.0,65.1107,65.1189,64.9291,64.9786,74347.0
2018-06-29 15:40:00,78.74,78.91,78.74,78.85,101117.0,64.9786,65.1189,64.9786,65.0694,101117.0
2018-06-29 15:50:00,78.84,78.84,78.51,78.53,369063.0,65.0611,65.0611,64.7888,64.8053,369063.0
2018-07-02 09:30:00,77.94,78.49,77.56,78.1,94782.0,64.3184,64.7723,64.0048,64.4505,94782.0
2018-07-02 09:40:00,78.11,78.35,77.98,78.29,60563.0,64.4587,64.6568,64.3514,64.6073,60563.0
2018-07-02 09:50:00,78.29,78.73,78.15,78.73,34091.0,64.6073,64.9704,64.4917,64.9704,34091.0
2018-07-02 10:00:00,78.72,78.78,78.42,78.57,41681.0,64.9621,65.0116,64.7145,64.8383,41681.0
2018-07-02 10:10:00,78.59,78.69,78.36,78.62,37166.0,64.8548,64.9374,64.665,64.8796,37166.0
2018-07-02 10:20:00,78.65,79.12,78.59,79.11,49158.0,64.9044,65.2922,64.8548,65.284,49158.0
2018-07-02 10:30:00,79.11,79.27,79.05,79.27,36236.0,65.284,65.416,65.2344,65.416,36236.0
2018-07-02 10:40:00,79.27,79.33,79.07,79.19,34896.0,65.416,65.4655,65.2509,65.35,34896.0
2018-07-02 10:50:00,79.17,79.29,79.11,79.29,33097.0,65.3335,65.4325,65.284,65.4325,33097.0
2018-07-02 11:00:00,79.28,79.37,78.84,79.01,75946.0,65.4242,65.4985,65.0611,65.2014,75946.0
2018-07-02 11:10:00,79.03,79.03,78.81,78.81,25700.0,65.2179,65.2179,65.0364,65.0364,25700.0
2018-07-02 11:20:00,78.81,78.92,78.73,78.84,33417.0,65.0364,65.1272,64.9704,65.0611,33417.0
2018-07-02 11:30:00,78.83,78.85,78.63,78.74,28379.0,65.0529,65.0694,64.8878,64.9786,28379.0
2018-07-02 11:40:00,78.73,78.73,78.49,78.69,28895.0,64.9704,64.9704,64.7723,64.9374,28895.0
2018-07-02 11:50:00,78.69,78.83,78.66,78.75,29604.0,64.9374,65.0529,64.9126,64.9869,29604.0
2018-07-02 12:00:00,78.73,78.73,78.58,78.64,17571.0,64.9704,64.9704,64.8466,64.8961,17571.0
2018-07-02 12:10:00,78.64,78.64,78.46,78.53,32172.0,64.8961,64.8961,64.7476,64.8053,32172.0
2018-07-02 12:20:00,78.51,78.53,78.42,78.44,23847.0,64.7888,64.8053,64.7145,64.7311,23847.0
2018-07-02 12:30:00,78.45,78.46,78.36,78.45,24812.0,64.7393,64.7476,64.665,64.7393,24812.0
2018-07-02 12:40:00,78.45,78.74,78.43,78.73,17107.0,64.7393,64.9786,64.7228,64.9704,17107.0
2018-07-02 12:50:00,78.75,78.83,78.74,78.78,17282.0,64.9869,65.0529,64.9786,65.0116,17282.0
2018-07-02 13:00:00,78.77,78.84,78.73,78.81,27183.0,65.0034,65.0611,64.9704,65.0364,27183.0
2018-07-02 13:10:00,78.79,78.79,78.65,78.7,18625.0,65.0199,65.0199,64.9044,64.9456,18625.0
2018-07-02 13:20:00,78.69,78.83,78.69,78.74,15713.0,64.9374,65.0529,64.9374,64.9786,15713.0
2018-07-02 13:30:00,78.75,78.83,78.67,78.83,21884.0,64.9869,65.0529,64.9209,65.0529,21884.0
2018-07-02 13:40:00,78.83,79.06,78.83,79.02,26319.0,65.0529,65.2427,65.0529,65.2097,26319.0
2018-07-02 13:50:00,79.02,79.24,78.99,79.23,38064.0,65.2097,65.3912,65.1849,65.383,38064.0
2018-07-02 14:00:00,79.24,79.35,79.19,79.34,65886.0,65.3912,65.482,65.35,65.4738,65886.0
2018-07-02 14:10:00,79.32,79.49,79.27,79.45,27416.0,65.4573,65.5975,65.416,65.5645,27416.0
2018-07-02 14:20:00,79.43,79.45,79.37,79.44,34150.0,65.548,65.5645,65.4985,65.5563,34150.0
2018-07-02 14:30:00,79.46,79.57,79.42,79.49,29401.0,65.5728,65.6636,65.5398,65.5975,29401.0
2018-07-02 14:40:00,79.48,79.53,79.35,79.39,20858.0,65.5893,65.6306,65.482,65.515,20858.0
2018-07-02 14:50:00,79.4,79.45,79.29,79.31,20877.0,65.5233,65.5645,65.4325,65.449,20877.0
2018-07-02 15:00:00,79.33,79.47,79.33,79.4,28759.0,65.4655,65.581,65.4655,65.5233,28759.0
2018-07-02 15:10:00,79.4,79.48,79.35,79.47,23027.0,65.5233,65.5893,65.482,65.581,23027.0
2018-07-02 15:20:00,79.46,79.51,79.45,79.47,61025.0,65.5728,65.614,65.5645,65.581,61025.0
2018-07-02 15:30:00,79.46,79.47,79.11,79.24,60329.0,65.5728,65.581,65.284,65.3912,60329.0
2018-07-02 15:40:00,79.25,79.26,79.08,79.2,80076.0,65.3995,65.4077,65.2592,65.3582,80076.0
2018-07-02 15:50:00,79.2,79.29,79.09,79.18,202752.0,65.3582,65.4325,65.2675,65.3417,202752.0
2018-07-03 09:30:00,79.81,79.9,78.73,78.73,88407.0,65.8616,65.9359,64.9704,64.9704,88407.0
2018-07-03 09:40:00,78.78,78.93,78.52,78.54,59086.0,65.0116,65.1354,64.7971,64.8136,59086.0
2018-07-03 09:50:00,78.55,78.59,78.1,78.56,61278.0,64.8218,64.8548,64.4505,64.8301,61278.0
2018-07-03 10:00:00,78.6,78.77,78.44,78.77,38032.0,64.8631,65.0034,64.7311,65.0034,38032.0
2018-07-03 10:10:00,78.77,78.81,78.61,78.61,58728.0,65.0034,65.0364,64.8713,64.8713,58728.0
2018-07-03 10:20:00,78.6,78.65,78.45,78.52,28061.0,64.8631,64.9044,64.7393,64.7971,28061.0
2018-07-03 10:30:00,78.52,78.8,78.51,78.74,64755.0,64.7971,65.0281,64.7888,64.9786,64755.0
2018-07-03 10:40:00,78.75,78.75,78.51,78.58,36133.0,64.9869,64.9869,64.7888,64.8466,36133.0
2018-07-03 10:50:00,78.57,78.59,78.42,78.52,40711.0,64.8383,64.8548,64.7145,64.7971,40711.0
2018-07-03 11:00:00,78.51,78.52,78.33,78.39,37054.0,64.7888,64.7971,64.6403,64.6898,37054.0
2018-07-03 11:10:00,78.39,78.53,78.24,78.24,26200.0,64.6898,64.8053,64.566,64.566,26200.0
2018-07-03 11:20:00,78.25,78.26,78.04,78.05,47830.0,64.5743,64.5825,64.401,64.4092,47830.0
2018-07-03 11:30:00,78.04,78.27,78.04,78.11,50946.0,64.401,64.5908,64.401,64.4587,50946.0
2018-07-03 11:40:00,78.11,78.19,78.03,78.08,51696.0,64.4587,64.5247,64.3927,64.434,51696.0
2018-07-03 11:50:00,78.07,78.12,77.74,77.81,50936.0,64.4257,64.467,64.1534,64.2112,50936.0
2018-07-03 12:00:00,77.8,78.05,77.79,78.0,74491.0,64.2029,64.4092,64.1947,64.368,74491.0
2018-07-03 12:10:00,78.01,78.02,77.8,77.97,124218.0,64.3762,64.3845,64.2029,64.3432,124218.0
2018-07-03 12:20:00,77.97,77.97,77.68,77.74,91205.0,64.3432,64.3432,64.1039,64.1534,91205.0
2018-07-03 12:30:00,77.74,77.75,77.26,77.54,104868.0,64.1534,64.1616,63.7573,63.9883,104868.0
2018-07-03 12:40:00,77.53,77.91,77.5,77.75,84337.0,63.9801,64.2937,63.9553,64.1616,84337.0
2018-07-03 12:50:00,77.75,77.75,77.27,77.3,217593.0,64.1616,64.1616,63.7655,63.7903,217593.0
2018-07-05 09:30:00,77.85,77.99,77.4,77.62,116069.0,64.5746,64.6907,64.2013,64.3838,116069.0
2018-07-05 09:40:00,77.63,77.67,77.25,77.39,72064.0,64.3921,64.4252,64.0769,64.193,72064.0
2018-07-05 09:50:00,77.44,77.5,76.9,77.03,72606.0,64.2345,64.2842,63.7866,63.8944,72606.0
2018-07-05 10:00:00,77.01,77.27,76.91,77.19,68695.0,63.8778,64.0935,63.7948,64.0271,68695.0
2018-07-05 10:10:00,77.19,77.23,77.0,77.09,93412.0,64.0271,64.0603,63.8695,63.9442,93412.0
2018-07-05 10:20:00,77.06,77.19,76.97,77.01,62125.0,63.9193,64.0271,63.8446,63.8778,62125.0
2018-07-05 10:30:00,77.0,77.11,76.74,76.91,64969.0,63.8695,63.9607,63.6538,63.7948,64969.0
2018-07-05 10:40:00,76.94,77.23,76.89,77.13,67280.0,63.8197,64.0603,63.7783,63.9773,67280.0
2018-07-05 10:50:00,77.13,77.15,76.75,76.86,58383.0,63.9773,63.9939,63.6621,63.7534,58383.0
2018-07-05 11:00:00,76.84,76.94,76.61,76.72,55439.0,63.7368,63.8197,63.546,63.6372,55439.0
2018-07-05 11:10:00,76.73,77.01,76.69,77.0,78811.0,63.6455,63.8778,63.6124,63.8695,78811.0
2018-07-05 11:20:00,77.05,77.33,77.04,77.18,49061.0,63.911,64.1432,63.9027,64.0188,49061.0
2018-07-05 11:30:00,77.19,77.43,77.13,77.15,45954.0,64.0271,64.2262,63.9773,63.9939,45954.0
2018-07-05 11:40:00,77.15,77.57,76.98,77.45,58080.0,63.9939,64.3423,63.8529,64.2428,58080.0
2018-07-05 11:50:00,77.45,77.5,77.37,77.38,23420.0,64.2428,64.2842,64.1764,64.1847,23420.0
2018-07-05 12:00:00,77.39,77.64,77.38,77.51,31550.0,64.193,64.4004,64.1847,64.2925,31550.0
2018-07-05 12:10:00,77.52,77.57,77.43,77.47,31853.0,64.3008,64.3423,64.2262,64.2594,31853.0
2018-07-05 12:20:00,77.48,77.52,77.32,77.46,18193.0,64.2676,64.3008,64.1349,64.2511,18193.0
2018-07-05 12:30:00,77.46,77.54,77.45,77.47,26143.0,64.2511,64.3174,64.2428,64.2594,26143.0
2018-07-05 12:40:00,77.46,77.51,77.37,77.38,18712.0,64.2511,64.2925,64.1764,64.1847,18712.0
2018-07-05 12:50:00,77.38,77.52,77.3,77.51,30506.0,64.1847,64.3008,64.1183,64.2925,30506.0
2018-07-05 13:00:00,77.5,77.58,77.44,77.5,21887.0,64.2842,64.3506,64.2345,64.2842,21887.0
2018-07-05 13:10:00,77.5,77.57,77.45,77.55,22711.0,64.2842,64.3423,64.2428,64.3257,22711.0
2018-07-05 13:20:00,77.54,77.54,77.31,77.32,24939.0,64.3174,64.3174,64.1266,64.1349,24939.0
2018-07-05 13:30:00,77.34,77.37,77.15,77.19,30204.0,64.1515,64.1764,63.9939,64.0271,30204.0
2018-07-05 13:40:00,77.18,77.32,77.16,77.25,24770.0,64.0188,64.1349,64.0022,64.0769,24770.0
2018-07-05 13:50:00,77.24,77.29,77.15,77.26,24526.0,64.0686,64.11,63.9939,64.0852,24526.0
2018-07-05 14:00:00,77.27,77.43,77.17,77.19,31019.0,64.0935,64.2262,64.0105,64.0271,31019.0
2018-07-05 14:10:00,77.18,77.36,77.06,77.35,68391.0,64.0188,64.1681,63.9193,64.1598,68391.0
2018-07-05 14:20:00,77.35,77.45,77.3,77.34,30964.0,64.1598,64.2428,64.1183,64.1515,30964.0
2018-07-05 14:30:00,77.33,77.47,77.33,77.4,35179.0,64.1432,64.2594,64.1432,64.2013,35179.0
2018-07-05 14:40:00,77.4,77.49,77.35,77.42,29875.0,64.2013,64.2759,64.1598,64.2179,29875.0
2018-07-05 14:50:00,77.41,77.5,77.39,77.46,28947.0,64.2096,64.2842,64.193,64.2511,28947.0
2018-07-05 15:00:00,77.46,77.57,77.44,77.45,51844.0,64.2511,64.3423,64.2345,64.2428,51844.0
2018-07-05 15:10:00,77.46,77.52,77.42,77.48,47955.0,64.2511,64.3008,64.2179,64.2676,47955.0
2018-07-05 15:20:00,77.49,77.52,77.38,77.51,38540.0,64.2759,64.3008,64.1847,64.2925,38540.0
2018-07-05 15:30:00,77.51,77.57,77.39,77.55,68824.0,64.2925,64.3423,64.193,64.3257,68824.0
2018-07-05 15:40:00,77.54,77.61,77.51,77.52,84715.0,64.3174,64.3755,64.2925,64.3008,84715.0
2018-07-05 15:50:00,77.52,77.78,77.51,77.78,189681.0,64.3008,64.5165,64.2925,64.5165,189681.0
2018-07-06 09:30:00,77.82,77.97,77.32,77.86,65018.0,64.5497,64.6741,64.1349,64.5828,65018.0
2018-07-06 09:40:00,77.88,77.95,77.51,77.67,79584.0,64.5994,64.6575,64.2925,64.4252,79584.0
2018-07-06 09:50:00,77.64,77.93,77.59,77.86,17366.0,64.4004,64.6409,64.3589,64.5828,17366.0
2018-07-06 10:00:00,77.87,78.04,77.77,77.85,18660.0,64.5911,64.7322,64.5082,64.5746,18660.0
2018-07-06 10:10:00,77.86,78.1,77.85,78.02,20885.0,64.5828,64.7819,64.5746,64.7156,20885.0
2018-07-06 10:20:00,78.02,78.3,77.94,78.2,15051.0,64.7156,64.9478,64.6492,64.8649,15051.0
2018-07-06 10:30:00,78.18,78.27,78.13,78.27,12500.0,64.8483,64.9229,64.8068,64.9229,12500.0
2018-07-06 10:40:00,78.29,78.34,78.13,78.18,22515.0,64.9395,64.981,64.8068,64.8483,22515.0
2018-07-06 10:50:00,78.16,78.38,78.12,78.37,14938.0,64.8317,65.0142,64.7985,65.0059,14938.0
2018-07-06 11:00:00,78.37,78.56,78.37,78.49,29203.0,65.0059,65.1635,65.0059,65.1054,29203.0
2018-07-06 11:10:00,78.51,78.63,78.49,78.54,26704.0,65.122,65.2215,65.1054,65.1469,26704.0
2018-07-06 11:20:00,78.54,78.67,78.53,78.66,26301.0,65.1469,65.2547,65.1386,65.2464,26301.0
2018-07-06 11:30:00,78.67,79.0,78.62,78.92,34942.0,65.2547,65.5285,65.2133,65.4621,34942.0
2018-07-06 11:40:00,78.94,79.02,78.89,78.91,16653.0,65.4787,65.545,65.4372,65.4538,16653.0
2018-07-06 11:50:00,78.91,78.91,78.64,78.7,20918.0,65.4538,65.4538,65.2298,65.2796,20918.0
2018-07-06 12:00:00,78.71,78.84,78.7,78.81,19862.0,65.2879,65.3957,65.2796,65.3709,19862.0
2018-07-06 12:10:00,78.81,78.89,78.72,78.79,14868.0,65.3709,65.4372,65.2962,65.3543,14868.0
2018-07-06 12:20:00,78.8,78.8,78.7,78.76,12247.0,65.3626,65.3626,65.2796,65.3294,12247.0
2018-07-06 12:30:00,78.73,78.8,78.7,78.78,12382.0,65.3045,65.3626,65.2796,65.346,12382.0
2018-07-06 12:40:00,78.78,78.82,78.65,78.65,20496.0,65.346,65.3791,65.2381,65.2381,20496.0
2018-07-06 12:50:00,78.65,78.7,78.63,78.69,10087.0,65.2381,65.2796,65.2215,65.2713,10087.0
2018-07-06 13:00:00,78.7,78.74,78.64,78.66,10700.0,65.2796,65.3128,65.2298,65.2464,10700.0
2018-07-06 13:10:00,78.67,78.8,78.67,78.76,9068.0,65.2547,65.3626,65.2547,65.3294,9068.0
2018-07-06 13:20:00,78.8,78.81,78.71,78.72,8414.0,65.3626,65.3709,65.2879,65.2962,8414.0
2018-07-06 13:30:00,78.72,78.8,78.71,78.8,8193.0,65.2962,65.3626,65.2879,65.3626,8193.0
2018-07-06 13:40:00,78.79,78.83,78.72,78.73,7201.0,65.3543,65.3874,65.2962,65.3045,7201.0
2018-07-06 13:50:00,78.74,78.8,78.72,78.78,11504.0,65.3128,65.3626,65.2962,65.346,11504.0
2018-07-06 14:00:00,78.78,78.82,78.74,78.82,9865.0,65.346,65.3791,65.3128,65.3791,9865.0
2018-07-06 14:10:00,78.83,78.91,78.82,78.85,15821.0,65.3874,65.4538,65.3791,65.404,15821.0
2018-07-06 14:20:00,78.85,78.94,78.84,78.92,8467.0,65.404,65.4787,65.3957,65.4621,8467.0
2018-07-06 14:30:00,78.91,78.95,78.8,78.81,14988.0,65.4538,65.487,65.3626,65.3709,14988.0
2018-07-06 14:40:00,78.79,78.91,78.77,78.88,18134.0,65.3543,65.4538,65.3377,65.4289,18134.0
2018-07-06 14:50:00,78.87,78.93,78.86,78.88,19387.0,65.4206,65.4704,65.4123,65.4289,19387.0
2018-07-06 15:00:00,78.87,78.87,78.71,78.72,25495.0,65.4206,65.4206,65.2879,65.2962,25495.0
2018-07-06 15:10:00,78.76,78.83,78.69,78.83,26110.0,65.3294,65.3874,65.2713,65.3874,26110.0
2018-07-06 15:20:00,78.83,78.93,78.8,78.92,27314.0,65.3874,65.4704,65.3626,65.4621,27314.0
2018-07-06 15:30:00,78.92,78.95,78.75,78.79,32725.0,65.4621,65.487,65.3211,65.3543,32725.0
2018-07-06 15:40:00,78.77,78.81,78.63,78.64,39471.0,65.3377,65.3709,65.2215,65.2298,39471.0
2018-07-06 15:50:00,78.63,78.8,78.51,78.77,166039.0,65.2215,65.3626,65.122,65.3377,166039.0
2018-07-09 09:30:00,79.3,79.65,79.03,79.29,88626.0,65.7773,66.0676,65.5533,65.769,88626.0
2018-07-09 09:40:00,79.25,79.36,78.86,79.13,147822.0,65.7358,65.8271,65.4123,65.6363,147822.0
2018-07-09 09:50:00,79.12,79.12,78.8,78.87,74600.0,65.628,65.628,65.3626,65.4206,74600.0
2018-07-09 10:00:00,78.86,78.91,78.69,78.7,48775.0,65.4123,65.4538,65.2713,65.2796,48775.0
2018-07-09 10:10:00,78.72,78.87,78.51,78.61,30161.0,65.2962,65.4206,65.122,65.205,30161.0
2018-07-09 10:20:00,78.58,78.83,78.56,78.63,29952.0,65.1801,65.3874,65.1635,65.2215,29952.0
2018-07-09 10:30:00,78.64,78.76,78.62,78.69,25278.0,65.2298,65.3294,65.2133,65.2713,25278.0
2018-07-09 10:40:00,78.68,78.77,78.57,78.59,41251.0,65.263,65.3377,65.1718,65.1884,41251.0
2018-07-09 10:50:00,78.61,78.79,78.55,78.74,90143.0,65.205,65.3543,65.1552,65.3128,90143.0
2018-07-09 11:00:00,78.73,78.74,78.63,78.68,28002.0,65.3045,65.3128,65.2215,65.263,28002.0
2018-07-09 11:10:00,78.7,78.74,78.6,78.69,34565.0,65.2796,65.3128,65.1967,65.2713,34565.0
2018-07-09 11:20:00,78.66,78.73,78.59,78.61,38875.0,65.2464,65.3045,65.1884,65.205,38875.0
2018-07-09 11:30:00,78.6,78.68,78.5,78.64,28822.0,65.1967,65.263,65.1137,65.2298,28822.0
2018-07-09 11:40:00,78.63,78.63,78.49,78.59,29634.0,65.2215,65.2215,65.1054,65.1884,29634.0
2018-07-09 11:50:00,78.58,78.59,78.36,78.44,23333.0,65.1801,65.1884,64.9976,65.0639,23333.0
2018-07-09 12:00:00,78.45,78.61,78.34,78.5,89661.0,65.0722,65.205,64.981,65.1137,89661.0
2018-07-09 12:10:00,78.48,78.73,78.48,78.61,92871.0,65.0971,65.3045,65.0971,65.205,92871.0
2018-07-09 12:20:00,78.64,78.66,78.56,78.63,10446.0,65.2298,65.2464,65.1635,65.2215,10446.0
2018-07-09 12:30:00,78.63,78.65,78.54,78.58,9288.0,65.2215,65.2381,65.1469,65.1801,9288.0
2018-07-09 12:40:00,78.57,78.63,78.56,78.57,9130.0,65.1718,65.2215,65.1635,65.1718,9130.0
2018-07-09 12:50:00,78.58,78.61,78.53,78.54,15405.0,65.1801,65.205,65.1386,65.1469,15405.0
2018-07-09 13:00:00,78.53,78.55,78.45,78.46,38671.0,65.1386,65.1552,65.0722,65.0805,38671.0
2018-07-09 13:10:00,78.47,78.53,78.42,78.49,18396.0,65.0888,65.1386,65.0474,65.1054,18396.0
2018-07-09 13:20:00,78.48,78.51,78.45,78.48,29324.0,65.0971,65.122,65.0722,65.0971,29324.0
2018-07-09 13:30:00,78.47,78.51,78.42,78.46,48668.0,65.0888,65.122,65.0474,65.0805,48668.0
2018-07-09 13:40:00,78.47,78.5,78.42,78.5,27607.0,65.0888,65.1137,65.0474,65.1137,27607.0
2018-07-09 13:50:00,78.49,78.71,78.45,78.67,47252.0,65.1054,65.2879,65.0722,65.2547,47252.0
2018-07-09 14:00:00,78.69,78.71,78.61,78.68,39792.0,65.2713,65.2879,65.205,65.263,39792.0
2018-07-09 14:10:00,78.69,78.95,78.69,78.92,54834.0,65.2713,65.487,65.2713,65.4621,54834.0
2018-07-09 14:20:00,78.95,79.1,78.95,79.1,18758.0,65.487,65.6114,65.487,65.6114,18758.0
2018-07-09 14:30:00,79.09,79.17,78.97,79.15,23994.0,65.6031,65.6695,65.5036,65.6529,23994.0
2018-07-09 14:40:00,79.14,79.24,79.13,79.24,20665.0,65.6446,65.7275,65.6363,65.7275,20665.0
2018-07-09 14:50:00,79.24,79.26,79.16,79.25,26175.0,65.7275,65.7441,65.6612,65.7358,26175.0
2018-07-09 15:00:00,79.25,79.27,79.19,79.22,21609.0,65.7358,65.7524,65.6861,65.7109,21609.0
2018-07-09 15:10:00,79.22,79.35,79.21,79.33,21227.0,65.7109,65.8188,65.7026,65.8022,21227.0
2018-07-09 15:20:00,79.33,79.35,79.25,79.35,24473.0,65.8022,65.8188,65.7358,65.8188,24473.0
2018-07-09 15:30:00,79.34,79.42,79.28,79.42,42559.0,65.8105,65.8768,65.7607,65.8768,42559.0
2018-07-09 15:40:00,79.41,79.47,79.4,79.47,52425.0,65.8685,65.9183,65.8602,65.9183,52425.0
2018-07-09 15:50:00,79.46,79.47,79.28,79.4,134920.0,65.91,65.9183,65.7607,65.8602,134920.0
2018-07-10 09:30:00,79.78,80.03,79.53,79.89,139779.0,66.1754,66.3828,65.9681,66.2667,139779.0
2018-07-10 09:40:00,79.87,79.9,79.71,79.72,96892.0,66.2501,66.275,66.1174,66.1257,96892.0
2018-07-10 09:50:00,79.74,79.83,79.51,79.67,57090.0,66.1423,66.2169,65.9515,66.0842,57090.0
2018-07-10 10:00:00,79.66,79.84,79.57,79.58,45989.0,66.0759,66.2252,66.0013,66.0095,45989.0
2018-07-10 10:10:00,79.58,79.59,79.34,79.37,45905.0,66.0095,66.0178,65.8105,65.8354,45905.0
2018-07-10 10:20:00,79.39,79.63,79.38,79.6,27377.0,65.8519,66.051,65.8437,66.0261,27377.0
2018-07-10 10:30:00,79.61,79.88,79.54,79.86,27831.0,66.0344,66.2584,65.9764,66.2418,27831.0
2018-07-10 10:40:00,79.84,79.9,79.75,79.75,32677.0,66.2252,66.275,66.1506,66.1506,32677.0
2018-07-10 10:50:00,79.75,79.76,79.52,79.54,37910.0,66.1506,66.1589,65.9598,65.9764,37910.0
2018-07-10 11:00:00,79.54,79.59,79.43,79.49,87910.0,65.9764,66.0178,65.8851,65.9349,87910.0
2018-07-10 11:10:00,79.49,79.49,78.93,79.06,83106.0,65.9349,65.9349,65.4704,65.5782,83106.0
2018-07-10 11:20:00,79.03,79.04,78.79,78.96,78910.0,65.5533,65.5616,65.3543,65.4953,78910.0
2018-07-10 11:30:00,78.98,79.25,78.94,79.24,65666.0,65.5119,65.7358,65.4787,65.7275,65666.0
2018-07-10 11:40:00,79.25,79.25,78.92,78.99,42903.0,65.7358,65.7358,65.4621,65.5202,42903.0
2018-07-10 11:50:00,78.98,79.12,78.88,79.05,38122.0,65.5119,65.628,65.4289,65.5699,38122.0
2018-07-10 12:00:00,79.05,79.19,79.03,79.05,32521.0,65.5699,65.6861,65.5533,65.5699,32521.0
2018-07-10 12:10:00,79.06,79.11,78.99,79.1,21768.0,65.5782,65.6197,65.5202,65.6114,21768.0
2018-07-10 12:20:00,79.11,79.17,79.08,79.12,25632.0,65.6197,65.6695,65.5948,65.628,25632.0
2018-07-10 12:30:00,79.12,79.17,79.05,79.07,25529.0,65.628,65.6695,65.5699,65.5865,25529.0
2018-07-10 12:40:00,79.08,79.08,79.0,79.0,19805.0,65.5948,65.5948,65.5285,65.5285,19805.0
2018-07-10 12:50:00,79.0,79.12,78.94,78.99,87839.0,65.5285,65.628,65.4787,65.5202,87839.0
2018-07-10 13:00:00,78.99,78.99,78.75,78.78,40798.0,65.5202,65.5202,65.3211,65.346,40798.0
2018-07-10 13:10:00,78.78,78.78,78.69,78.73,24288.0,65.346,65.346,65.2713,65.3045,24288.0
2018-07-10 13:20:00,78.73,78.8,78.65,78.67,23646.0,65.3045,65.3626,65.2381,65.2547,23646.0
2018-07-10 13:30:00,78.67,78.75,78.61,78.61,17844.0,65.2547,65.3211,65.205,65.205,17844.0
2018-07-10 13:40:00,78.61,78.61,78.45,78.46,22234.0,65.205,65.205,65.0722,65.0805,22234.0
2018-07-10 13:50:00,78.46,78.74,78.46,78.64,19618.0,65.0805,65.3128,65.0805,65.2298,19618.0
2018-07-10 14:00:00,78.66,78.82,78.66,78.79,20371.0,65.2464,65.3791,65.2464,65.3543,20371.0
2018-07-10 14:10:00,78.81,78.88,78.8,78.88,17651.0,65.3709,65.4289,65.3626,65.4289,17651.0
2018-07-10 14:20:00,78.91,78.97,78.82,78.93,17371.0,65.4538,65.5036,65.3791,65.4704,17371.0
2018-07-10 14:30:00,78.93,79.0,78.89,78.89,18821.0,65.4704,65.5285,65.4372,65.4372,18821.0
2018-07-10 14:40:00,78.89,79.03,78.86,79.0,24974.0,65.4372,65.5533,65.4123,65.5285,24974.0
2018-07-10 14:50:00,78.98,79.04,78.91,79.03,30533.0,65.5119,65.5616,65.4538,65.5533,30533.0
2018-07-10 15:00:00,79.03,79.19,78.99,79.16,30118.0,65.5533,65.6861,65.5202,65.6612,30118.0
2018-07-10 15:10:00,79.16,79.17,79.07,79.14,50064.0,65.6612,65.6695,65.5865,65.6446,50064.0
2018-07-10 15:20:00,79.14,79.18,79.08,79.08,48021.0,65.6446,65.6778,65.5948,65.5948,48021.0
2018-07-10 15:30:00,79.08,79.26,79.04,79.19,70201.0,65.5948,65.7441,65.5616,65.6861,70201.0
2018-07-10 15:40:00,79.18,79.27,79.11,79.13,98505.0,65.6778,65.7524,65.6197,65.6363,98505.0
2018-07-10 15:50:00,79.14,79.33,79.13,79.24,128416.0,65.6446,65.8022,65.6363,65.7275,128416.0
2018-07-11 09:30:00,78.75,79.42,78.75,79.34,83589.0,65.3211,65.8768,65.3211,65.8105,83589.0
2018-07-11 09:40:00,79.34,79.52,79.21,79.49,53419.0,65.8105,65.9598,65.7026,65.9349,53419.0
2018-07-11 09:50:00,79.47,79.58,79.4,79.58,25508.0,65.9183,66.0095,65.8602,66.0095,25508.0
2018-07-11 10:00:00,79.6,79.71,79.42,79.45,31416.0,66.0261,66.1174,65.8768,65.9017,31416.0
2018-07-11 10:10:00,79.43,79.74,79.42,79.64,41426.0,65.8851,66.1423,65.8768,66.0593,41426.0
2018-07-11 10:20:00,79.65,79.95,79.65,79.94,81103.0,66.0676,66.3165,66.0676,66.3082,81103.0
2018-07-11 10:30:00,79.93,80.03,79.82,79.85,53277.0,66.2999,66.3828,66.2086,66.2335,53277.0
2018-07-11 10:40:00,79.84,79.92,79.59,79.6,26473.0,66.2252,66.2916,66.0178,66.0261,26473.0
2018-07-11 10:50:00,79.73,79.87,79.71,79.84,21192.0,66.134,66.2501,66.1174,66.2252,21192.0
2018-07-11 11:00:00,79.85,79.98,79.72,79.72,26361.0,66.2335,66.3413,66.1257,66.1257,26361.0
2018-07-11 11:10:00,79.72,79.72,79.36,79.39,44519.0,66.1257,66.1257,65.8271,65.8519,44519.0
2018-07-11 11:20:00,79.36,79.54,79.34,79.43,22330.0,65.8271,65.9764,65.8105,65.8851,22330.0
2018-07-11 11:30:00,79.41,79.51,79.31,79.37,26568.0,65.8685,65.9515,65.7856,65.8354,26568.0
2018-07-11 11:40:00,79.37,79.41,79.23,79.38,17990.0,65.8354,65.8685,65.7192,65.8437,17990.0
2018-07-11 11:50:00,79.39,79.48,79.28,79.29,16357.0,65.8519,65.9266,65.7607,65.769,16357.0
2018-07-11 12:00:00,79.29,79.37,79.24,79.29,17476.0,65.769,65.8354,65.7275,65.769,17476.0
2018-07-11 12:10:00,79.3,79.38,79.18,79.35,20388.0,65.7773,65.8437,65.6778,65.8188,20388.0
2018-07-11 12:20:00,79.31,79.4,79.27,79.4,14342.0,65.7856,65.8602,65.7524,65.8602,14342.0
2018-07-11 12:30:00,79.41,79.59,79.37,79.46,18079.0,65.8685,66.0178,65.8354,65.91,18079.0
2018-07-11 12:40:00,79.47,79.6,79.39,79.56,18839.0,65.9183,66.0261,65.8519,65.993,18839.0
2018-07-11 12:50:00,79.56,79.57,79.34,79.42,10389.0,65.993,66.0013,65.8105,65.8768,10389.0
2018-07-11 13:00:00,79.43,79.5,79.37,79.42,12553.0,65.8851,65.9432,65.8354,65.8768,12553.0
2018-07-11 13:10:00,79.41,79.67,79.39,79.67,15122.0,65.8685,66.0842,65.8519,66.0842,15122.0
2018-07-11 13:20:00,79.65,79.81,79.52,79.8,29817.0,66.0676,66.2003,65.9598,66.192,29817.0
2018-07-11 13:30:00,79.8,79.88,79.72,79.75,19296.0,66.192,66.2584,66.1257,66.1506,19296.0
2018-07-11 13:40:00,79.77,79.83,79.71,79.77,26503.0,66.1671,66.2169,66.1174,66.1671,26503.0
2018-07-11 13:50:00,79.77,79.77,79.57,79.62,18627.0,66.1671,66.1671,66.0013,66.0427,18627.0
2018-07-11 14:00:00,79.62,79.75,79.62,79.72,11419.0,66.0427,66.1506,66.0427,66.1257,11419.0
2018-07-11 14:10:00,79.71,79.71,79.51,79.65,12353.0,66.1174,66.1174,65.9515,66.0676,12353.0
2018-07-11 14:20:00,79.65,79.91,79.64,79.91,55167.0,66.0676,66.2833,66.0593,66.2833,55167.0
2018-07-11 14:30:00,79.93,79.97,79.83,79.85,24449.0,66.2999,66.333,66.2169,66.2335,24449.0
2018-07-11 14:40:00,79.86,79.92,79.83,79.83,22177.0,66.2418,66.2916,66.2169,66.2169,22177.0
2018-07-11 14:50:00,79.84,79.88,79.8,79.86,27044.0,66.2252,66.2584,66.192,66.2418,27044.0
2018-07-11 15:00:00,79.86,79.97,79.82,79.95,34698.0,66.2418,66.333,66.2086,66.3165,34698.0
2018-07-11 15:10:00,79.94,79.97,79.81,79.83,36823.0,66.3082,66.333,66.2003,66.2169,36823.0
2018-07-11 15:20:00,79.83,79.84,79.72,79.76,39202.0,66.2169,66.2252,66.1257,66.1589,39202.0
2018-07-11 15:30:00,79.77,79.91,79.75,79.87,61563.0,66.1671,66.2833,66.1506,66.2501,61563.0
2018-07-11 15:40:00,79.87,79.89,79.76,79.78,78002.0,66.2501,66.2667,66.1589,66.1754,78002.0
2018-07-11 15:50:00,79.77,79.77,79.52,79.6,261049.0,66.1671,66.1671,65.9598,66.0261,261049.0
2018-07-12 09:30:00,80.31,81.32,80.0,81.06,121456.0,66.6151,67.4528,66.3579,67.2372,121456.0
2018-07-12 09:40:00,81.06,81.19,80.8,81.18,61400.0,67.2372,67.345,67.0215,67.3367,61400.0
2018-07-12 09:50:00,81.2,81.66,81.2,81.55,50688.0,67.3533,67.7349,67.3533,67.6436,50688.0
2018-07-12 10:00:00,81.55,81.66,81.33,81.36,43117.0,67.6436,67.7349,67.4611,67.486,43117.0
2018-07-12 10:10:00,81.37,82.0,81.29,81.86,115849.0,67.4943,68.0169,67.4279,67.9007,115849.0
2018-07-12 10:20:00,81.86,81.99,81.48,81.79,64702.0,67.9007,68.0086,67.5855,67.8427,64702.0
2018-07-12 10:30:00,81.77,81.79,81.53,81.7,47819.0,67.8261,67.8427,67.627,67.768,47819.0
2018-07-12 10:40:00,81.69,81.72,81.31,81.31,98704.0,67.7597,67.7846,67.4445,67.4445,98704.0
2018-07-12 10:50:00,81.3,81.33,81.12,81.16,61697.0,67.4362,67.4611,67.2869,67.3201,61697.0
2018-07-12 11:00:00,81.21,81.61,81.1,81.45,44225.0,67.3616,67.6934,67.2703,67.5607,44225.0
2018-07-12 11:10:00,81.47,81.63,81.4,81.49,17567.0,67.5773,67.71,67.5192,67.5938,17567.0
2018-07-12 11:20:00,81.47,81.47,81.27,81.41,76573.0,67.5773,67.5773,67.4114,67.5275,76573.0
2018-07-12 11:30:00,81.38,81.38,81.23,81.28,24585.0,67.5026,67.5026,67.3782,67.4197,24585.0
2018-07-12 11:40:00,81.27,81.49,81.23,81.49,20240.0,67.4114,67.5938,67.3782,67.5938,20240.0
2018-07-12 11:50:00,81.5,81.64,81.48,81.55,23235.0,67.6021,67.7183,67.5855,67.6436,23235.0
2018-07-12 12:00:00,81.53,81.63,81.42,81.45,23545.0,67.627,67.71,67.5358,67.5607,23545.0
2018-07-12 12:10:00,81.46,81.63,81.46,81.62,22339.0,67.569,67.71,67.569,67.7017,22339.0
2018-07-12 12:20:00,81.63,81.66,81.5,81.5,13499.0,67.71,67.7349,67.6021,67.6021,13499.0
2018-07-12 12:30:00,81.52,81.54,81.39,81.39,16545.0,67.6187,67.6353,67.5109,67.5109,16545.0
2018-07-12 12:40:00,81.4,81.44,81.34,81.42,21225.0,67.5192,67.5524,67.4694,67.5358,21225.0
2018-07-12 12:50:00,81.42,81.63,81.4,81.62,42573.0,67.5358,67.71,67.5192,67.7017,42573.0
2018-07-12 13:00:00,81.62,81.73,81.57,81.7,64061.0,67.7017,67.7929,67.6602,67.768,64061.0
2018-07-12 13:10:00,81.7,81.71,81.59,81.69,27683.0,67.768,67.7763,67.6768,67.7597,27683.0
2018-07-12 13:20:00,81.69,81.75,81.62,81.66,24997.0,67.7597,67.8095,67.7017,67.7349,24997.0
2018-07-12 13:30:00,81.65,81.7,81.56,81.7,19124.0,67.7266,67.768,67.6519,67.768,19124.0
2018-07-12 13:40:00,81.68,81.7,81.58,81.59,15062.0,67.7514,67.768,67.6685,67.6768,15062.0
2018-07-12 13:50:00,81.6,81.6,81.47,81.49,26089.0,67.6851,67.6851,67.5773,67.5938,26089.0
2018-07-12 14:00:00,81.5,81.66,81.48,81.55,21871.0,67.6021,67.7349,67.5855,67.6436,21871.0
2018-07-12 14:10:00,81.55,81.67,81.54,81.63,23570.0,67.6436,67.7431,67.6353,67.71,23570.0
2018-07-12 14:20:00,81.63,81.77,81.63,81.71,28215.0,67.71,67.8261,67.71,67.7763,28215.0
2018-07-12 14:30:00,81.72,81.8,81.65,81.73,24365.0,67.7846,67.851,67.7266,67.7929,24365.0
2018-07-12 14:40:00,81.71,81.76,81.66,81.68,41976.0,67.7763,67.8178,67.7349,67.7514,41976.0
2018-07-12 14:50:00,81.7,81.79,81.69,81.78,36157.0,67.768,67.8427,67.7597,67.8344,36157.0
2018-07-12 15:00:00,81.78,81.9,81.7,81.9,59493.0,67.8344,67.9339,67.768,67.9339,59493.0
2018-07-12 15:10:00,81.9,82.13,81.85,81.95,74900.0,67.9339,68.1247,67.8925,67.9754,74900.0
2018-07-12 15:20:00,81.95,81.97,81.65,81.69,52415.0,67.9754,67.992,67.7266,67.7597,52415.0
2018-07-12 15:30:00,81.69,81.85,81.67,81.73,64780.0,67.7597,67.8925,67.7431,67.7929,64780.0
2018-07-12 15:40:00,81.74,81.74,81.6,81.74,126484.0,67.8012,67.8012,67.6851,67.8012,126484.0
2018-07-12 15:50:00,81.73,81.98,81.71,81.84,234964.0,67.7929,68.0003,67.7763,67.8842,234964.0
2018-07-13 09:30:00,81.65,81.98,81.65,81.96,38115.0,67.7266,68.0003,67.7266,67.9837,38115.0
2018-07-13 09:40:00,81.99,82.14,81.74,81.92,39258.0,68.0086,68.133,67.8012,67.9505,39258.0
2018-07-13 09:50:00,81.92,82.04,81.77,82.03,66965.0,67.9505,68.0501,67.8261,68.0418,66965.0
2018-07-13 10:00:00,82.02,82.46,82.02,82.38,28630.0,68.0335,68.3984,68.0335,68.3321,28630.0
2018-07-13 10:10:00,82.41,82.44,82.3,82.39,14263.0,68.357,68.3818,68.2657,68.3404,14263.0
2018-07-13 10:20:00,82.37,82.55,82.35,82.41,29257.0,68.3238,68.4731,68.3072,68.357,29257.0
2018-07-13 10:30:00,82.39,82.72,82.37,82.67,35672.0,68.3404,68.6141,68.3238,68.5726,35672.0
2018-07-13 10:40:00,82.69,82.73,82.53,82.53,18949.0,68.5892,68.6224,68.4565,68.4565,18949.0
2018-07-13 10:50:00,82.55,82.73,82.53,82.7,18135.0,68.4731,68.6224,68.4565,68.5975,18135.0
2018-07-13 11:00:00,82.7,82.72,82.47,82.52,23574.0,68.5975,68.6141,68.4067,68.4482,23574.0
2018-07-13 11:10:00,82.51,82.68,82.51,82.6,27480.0,68.4399,68.5809,68.4399,68.5146,27480.0
2018-07-13 11:20:00,82.62,82.76,82.61,82.71,23297.0,68.5311,68.6473,68.5229,68.6058,23297.0
2018-07-13 11:30:00,82.7,82.81,82.65,82.81,23520.0,68.5975,68.6887,68.556,68.6887,23520.0
2018-07-13 11:40:00,82.8,82.87,82.69,82.71,45894.0,68.6805,68.7385,68.5892,68.6058,45894.0
2018-07-13 11:50:00,82.68,82.73,82.59,82.62,35072.0,68.5809,68.6224,68.5063,68.5311,35072.0
2018-07-13 12:00:00,82.61,82.69,82.58,82.67,15297.0,68.5229,68.5892,68.498,68.5726,15297.0
2018-07-13 12:10:00,82.67,82.68,82.6,82.62,17470.0,68.5726,68.5809,68.5146,68.5311,17470.0
2018-07-13 12:20:00,82.59,82.6,82.4,82.42,9384.0,68.5063,68.5146,68.3487,68.3653,9384.0
2018-07-13 12:30:00,82.43,82.54,82.42,82.51,16462.0,68.3735,68.4648,68.3653,68.4399,16462.0
2018-07-13 12:40:00,82.52,82.61,82.51,82.57,9372.0,68.4482,68.5229,68.4399,68.4897,9372.0
2018-07-13 12:50:00,82.57,82.59,82.46,82.55,12077.0,68.4897,68.5063,68.3984,68.4731,12077.0
2018-07-13 13:00:00,82.57,82.61,82.45,82.47,26108.0,68.4897,68.5229,68.3901,68.4067,26108.0
2018-07-13 13:10:00,82.47,82.48,82.32,82.37,32309.0,68.4067,68.415,68.2823,68.3238,32309.0
2018-07-13 13:20:00,82.36,82.43,82.35,82.41,12410.0,68.3155,68.3735,68.3072,68.357,12410.0
2018-07-13 13:30:00,82.39,82.49,82.36,82.44,21085.0,68.3404,68.4233,68.3155,68.3818,21085.0
2018-07-13 13:40:00,82.43,82.43,82.36,82.36,15188.0,68.3735,68.3735,68.3155,68.3155,15188.0
2018-07-13 13:50:00,82.38,82.5,82.36,82.5,12107.0,68.3321,68.4316,68.3155,68.4316,12107.0
2018-07-13 14:00:00,82.5,82.52,82.41,82.49,13871.0,68.4316,68.4482,68.357,68.4233,13871.0
2018-07-13 14:10:00,82.48,82.59,82.47,82.56,14883.0,68.415,68.5063,68.4067,68.4814,14883.0
2018-07-13 14:20:00,82.55,82.62,82.51,82.56,15106.0,68.4731,68.5311,68.4399,68.4814,15106.0
2018-07-13 14:30:00,82.55,82.59,82.52,82.59,10179.0,68.4731,68.5063,68.4482,68.5063,10179.0
2018-07-13 14:40:00,82.6,82.66,82.58,82.6,16545.0,68.5146,68.5643,68.498,68.5146,16545.0
2018-07-13 14:50:00,82.61,82.68,82.52,82.53,20564.0,68.5229,68.5809,68.4482,68.4565,20564.0
2018-07-13 15:00:00,82.54,82.62,82.5,82.54,29771.0,68.4648,68.5311,68.4316,68.4648,29771.0
2018-07-13 15:10:00,82.53,82.57,82.47,82.52,30848.0,68.4565,68.4897,68.4067,68.4482,30848.0
2018-07-13 15:20:00,82.51,82.6,82.47,82.59,42138.0,68.4399,68.5146,68.4067,68.5063,42138.0
2018-07-13 15:30:00,82.58,82.7,82.57,82.7,31992.0,68.498,68.5975,68.4897,68.5975,31992.0
2018-07-13 15:40:00,82.7,82.7,82.6,82.64,37122.0,68.5975,68.5975,68.5146,68.5477,37122.0
2018-07-13 15:50:00,82.64,82.75,82.59,82.7,143815.0,68.5477,68.639,68.5063,68.5975,143815.0
2018-07-16 09:30:00,82.58,83.11,82.19,82.22,121627.0,68.498,68.9376,68.1745,68.1994,121627.0
2018-07-16 09:40:00,82.21,82.24,81.99,82.22,40547.0,68.1911,68.2159,68.0086,68.1994,40547.0
2018-07-16 09:50:00,82.23,82.4,82.1,82.1,34270.0,68.2077,68.3487,68.0998,68.0998,34270.0
2018-07-16 10:00:00,82.14,82.36,82.14,82.3,163145.0,68.133,68.3155,68.133,68.2657,163145.0
2018-07-16 10:10:00,82.32,82.52,82.18,82.4,38032.0,68.2823,68.4482,68.1662,68.3487,38032.0
2018-07-16 10:20:00,82.39,82.39,82.21,82.35,54569.0,68.3404,68.3404,68.1911,68.3072,54569.0
2018-07-16 10:30:00,82.35,82.41,82.16,82.38,52436.0,68.3072,68.357,68.1496,68.3321,52436.0
2018-07-16 10:40:00,82.38,82.38,82.01,82.03,51948.0,68.3321,68.3321,68.0252,68.0418,51948.0
2018-07-16 10:50:00,82.03,82.07,81.91,81.93,19349.0,68.0418,68.0749,67.9422,67.9588,19349.0
2018-07-16 11:00:00,81.92,82.08,81.84,82.0,119715.0,67.9505,68.0832,67.8842,68.0169,119715.0
2018-07-16 11:10:00,82.02,82.05,81.68,81.71,20943.0,68.0335,68.0583,67.7514,67.7763,20943.0
2018-07-16 11:20:00,81.71,81.99,81.71,81.88,44950.0,67.7763,68.0086,67.7763,67.9173,44950.0
2018-07-16 11:30:00,81.86,82.02,81.76,82.0,25067.0,67.9007,68.0335,67.8178,68.0169,25067.0
2018-07-16 11:40:00,82.0,82.02,81.82,81.94,22671.0,68.0169,68.0335,67.8676,67.9671,22671.0
2018-07-16 11:50:00,81.99,82.08,81.9,82.02,17696.0,68.0086,68.0832,67.9339,68.0335,17696.0
2018-07-16 12:00:00,82.0,82.09,81.9,82.06,15240.0,68.0169,68.0915,67.9339,68.0666,15240.0
2018-07-16 12:10:00,82.04,82.07,81.94,81.94,11275.0,68.0501,68.0749,67.9671,67.9671,11275.0
2018-07-16 12:20:00,81.97,82.1,81.97,82.04,17834.0,67.992,68.0998,67.992,68.0501,17834.0
2018-07-16 12:30:00,82.05,82.05,81.9,81.91,27330.0,68.0583,68.0583,67.9339,67.9422,27330.0
2018-07-16 12:40:00,81.91,81.91,81.77,81.8,17452.0,67.9422,67.9422,67.8261,67.851,17452.0
2018-07-16 12:50:00,81.81,81.9,81.77,81.86,23347.0,67.8593,67.9339,67.8261,67.9007,23347.0
2018-07-16 13:00:00,81.84,81.93,81.84,81.91,16025.0,67.8842,67.9588,67.8842,67.9422,16025.0
2018-07-16 13:10:00,81.9,81.91,81.81,81.84,10516.0,67.9339,67.9422,67.8593,67.8842,10516.0
2018-07-16 13:20:00,81.84,81.9,81.79,81.81,13449.0,67.8842,67.9339,67.8427,67.8593,13449.0
2018-07-16 13:30:00,81.81,81.99,81.81,81.92,16631.0,67.8593,68.0086,67.8593,67.9505,16631.0
2018-07-16 13:40:00,81.92,81.92,81.85,81.91,12429.0,67.9505,67.9505,67.8925,67.9422,12429.0
2018-07-16 13:50:00,81.9,81.99,81.85,81.96,28772.0,67.9339,68.0086,67.8925,67.9837,28772.0
2018-07-16 14:00:00,81.95,81.95,81.85,81.91,15269.0,67.9754,67.9754,67.8925,67.9422,15269.0
2018-07-16 14:10:00,81.92,81.96,81.86,81.93,15259.0,67.9505,67.9837,67.9007,67.9588,15259.0
2018-07-16 14:20:00,81.93,81.98,81.84,81.85,59893.0,67.9588,68.0003,67.8842,67.8925,59893.0
2018-07-16 14:30:00,81.83,81.83,81.68,81.68,15302.0,67.8759,67.8759,67.7514,67.7514,15302.0
2018-07-16 14:40:00,81.67,81.67,81.5,81.58,34593.0,67.7431,67.7431,67.6021,67.6685,34593.0
2018-07-16 14:50:00,81.57,81.65,81.5,81.55,16082.0,67.6602,67.7266,67.6021,67.6436,16082.0
2018-07-16 15:00:00,81.55,81.6,81.5,81.55,22209.0,67.6436,67.6851,67.6021,67.6436,22209.0
2018-07-16 15:10:00,81.56,81.59,81.55,81.56,21607.0,67.6519,67.6768,67.6436,67.6519,21607.0
2018-07-16 15:20:00,81.57,81.61,81.52,81.61,44601.0,67.6602,67.6934,67.6187,67.6934,44601.0
2018-07-16 15:30:00,81.6,81.61,81.5,81.53,75314.0,67.6851,67.6934,67.6021,67.627,75314.0
2018-07-16 15:40:00,81.52,81.64,81.52,81.61,52835.0,67.6187,67.7183,67.6187,67.6934,52835.0
2018-07-16 15:50:00,81.6,81.9,81.56,81.86,295635.0,67.6851,67.9339,67.6519,67.9007,295635.0
2018-07-17 09:30:00,81.46,82.19,81.25,82.15,103595.0,67.569,68.1745,67.3948,68.1413,103595.0
2018-07-17 09:40:00,82.16,82.35,82.1,82.18,20746.0,68.1496,68.3072,68.0998,68.1662,20746.0
2018-07-17 09:50:00,82.21,82.37,82.21,82.35,17248.0,68.1911,68.3238,68.1911,68.3072,17248.0
2018-07-17 10:00:00,82.37,82.53,82.29,82.52,23686.0,68.3238,68.4565,68.2574,68.4482,23686.0
2018-07-17 10:10:00,82.52,82.55,82.37,82.48,22331.0,68.4482,68.4731,68.3238,68.415,22331.0
2018-07-17 10:20:00,82.5,82.62,82.41,82.56,19117.0,68.4316,68.5311,68.357,68.4814,19117.0
2018-07-17 10:30:00,82.54,82.75,82.54,82.73,18954.0,68.4648,68.639,68.4648,68.6224,18954.0
2018-07-17 10:40:00,82.72,82.82,82.6,82.73,18226.0,68.6141,68.697,68.5146,68.6224,18226.0
2018-07-17 10:50:00,82.74,82.77,82.64,82.72,13216.0,68.6307,68.6556,68.5477,68.6141,13216.0
2018-07-17 11:00:00,82.72,82.91,82.7,82.91,24809.0,68.6141,68.7717,68.5975,68.7717,24809.0
2018-07-17 11:10:00,82.89,82.97,82.81,82.94,20460.0,68.7551,68.8215,68.6887,68.7966,20460.0
2018-07-17 11:20:00,82.95,82.97,82.92,82.94,13628.0,68.8049,68.8215,68.78,68.7966,13628.0
2018-07-17 11:30:00,82.95,82.97,82.88,82.97,13344.0,68.8049,68.8215,68.7468,68.8215,13344.0
2018-07-17 11:40:00,82.97,83.14,82.88,83.04,117921.0,68.8215,68.9625,68.7468,68.8795,117921.0
2018-07-17 11:50:00,83.05,83.09,82.88,83.0,8338.0,68.8878,68.921,68.7468,68.8463,8338.0
2018-07-17 12:00:00,83.0,83.0,82.79,82.96,71515.0,68.8463,68.8463,68.6722,68.8132,71515.0
2018-07-17 12:10:00,82.97,82.98,82.72,82.84,56620.0,68.8215,68.8298,68.6141,68.7136,56620.0
2018-07-17 12:20:00,82.86,83.0,82.83,83.0,12281.0,68.7302,68.8463,68.7053,68.8463,12281.0
2018-07-17 12:30:00,83.02,83.06,82.9,82.92,13206.0,68.8629,68.8961,68.7634,68.78,13206.0
2018-07-17 12:40:00,82.92,82.94,82.63,82.66,31303.0,68.78,68.7966,68.5394,68.5643,31303.0
2018-07-17 12:50:00,82.67,82.76,82.59,82.7,14417.0,68.5726,68.6473,68.5063,68.5975,14417.0
2018-07-17 13:00:00,82.68,82.69,82.52,82.61,51710.0,68.5809,68.5892,68.4482,68.5229,51710.0
2018-07-17 13:10:00,82.6,82.81,82.59,82.69,29592.0,68.5146,68.6887,68.5063,68.5892,29592.0
2018-07-17 13:20:00,82.7,82.72,82.67,82.69,11435.0,68.5975,68.6141,68.5726,68.5892,11435.0
2018-07-17 13:30:00,82.68,82.72,82.55,82.68,40233.0,68.5809,68.6141,68.4731,68.5809,40233.0
2018-07-17 13:40:00,82.67,82.69,82.54,82.59,34460.0,68.5726,68.5892,68.4648,68.5063,34460.0
2018-07-17 13:50:00,82.59,82.59,82.41,82.41,34194.0,68.5063,68.5063,68.357,68.357,34194.0
2018-07-17 14:00:00,82.45,82.51,82.33,82.51,61267.0,68.3901,68.4399,68.2906,68.4399,61267.0
2018-07-17 14:10:00,82.5,82.5,82.3,82.39,23528.0,68.4316,68.4316,68.2657,68.3404,23528.0
2018-07-17 14:20:00,82.4,82.51,82.37,82.45,47915.0,68.3487,68.4399,68.3238,68.3901,47915.0
2018-07-17 14:30:00,82.44,82.51,82.42,82.46,19942.0,68.3818,68.4399,68.3653,68.3984,19942.0
2018-07-17 14:40:00,82.47,82.58,82.45,82.52,77074.0,68.4067,68.498,68.3901,68.4482,77074.0
2018-07-17 14:50:00,82.5,82.53,82.37,82.47,45047.0,68.4316,68.4565,68.3238,68.4067,45047.0
2018-07-17 15:00:00,82.45,82.55,82.41,82.5,31247.0,68.3901,68.4731,68.357,68.4316,31247.0
2018-07-17 15:10:00,82.51,82.6,82.44,82.5,60368.0,68.4399,68.5146,68.3818,68.4316,60368.0
2018-07-17 15:20:00,82.52,82.53,82.43,82.48,56808.0,68.4482,68.4565,68.3735,68.415,56808.0
2018-07-17 15:30:00,82.48,82.51,82.36,82.47,48402.0,68.415,68.4399,68.3155,68.4067,48402.0
2018-07-17 15:40:00,82.48,82.59,82.43,82.47,153196.0,68.415,68.5063,68.3735,68.4067,153196.0
2018-07-17 15:50:00,82.47,82.47,82.34,82.42,131676.0,68.4067,68.4067,68.2989,68.3653,131676.0
2018-07-18 09:30:00,82.41,82.73,82.08,82.23,151487.0,68.357,68.6224,68.0832,68.2077,151487.0
2018-07-18 09:40:00,82.23,82.25,81.79,81.8,51315.0,68.2077,68.2242,67.8427,67.851,51315.0
2018-07-18 09:50:00,81.79,81.94,81.76,81.89,60880.0,67.8427,67.9671,67.8178,67.9256,60880.0
2018-07-18 10:00:00,81.86,81.91,81.67,81.69,112033.0,67.9007,67.9422,67.7431,67.7597,112033.0
2018-07-18 10:10:00,81.7,81.77,81.41,81.45,76614.0,67.768,67.8261,67.5275,67.5607,76614.0
2018-07-18 10:20:00,81.39,81.78,81.39,81.73,61503.0,67.5109,67.8344,67.5109,67.7929,61503.0
2018-07-18 10:30:00,81.73,81.89,81.68,81.84,29844.0,67.7929,67.9256,67.7514,67.8842,29844.0
2018-07-18 10:40:00,81.88,81.89,81.74,81.84,32848.0,67.9173,67.9256,67.8012,67.8842,32848.0
2018-07-18 10:50:00,81.86,81.86,81.73,81.79,25892.0,67.9007,67.9007,67.7929,67.8427,25892.0
2018-07-18 11:00:00,81.8,81.95,81.73,81.95,30049.0,67.851,67.9754,67.7929,67.9754,30049.0
2018-07-18 11:10:00,81.94,82.12,81.89,81.99,22366.0,67.9671,68.1164,67.9256,68.0086,22366.0
2018-07-18 11:20:00,81.98,82.04,81.96,82.04,32944.0,68.0003,68.0501,67.9837,68.0501,32944.0
2018-07-18 11:30:00,82.03,82.08,81.86,81.91,32320.0,68.0418,68.0832,67.9007,67.9422,32320.0
2018-07-18 11:40:00,81.89,81.92,81.79,81.83,25760.0,67.9256,67.9505,67.8427,67.8759,25760.0
2018-07-18 11:50:00,81.83,81.97,81.8,81.97,23739.0,67.8759,67.992,67.851,67.992,23739.0
2018-07-18 12:00:00,81.96,81.96,81.8,81.88,71210.0,67.9837,67.9837,67.851,67.9173,71210.0
2018-07-18 12:10:00,81.89,82.03,81.85,82.01,240235.0,67.9256,68.0418,67.8925,68.0252,240235.0
2018-07-18 12:20:00,82.03,82.33,81.98,82.31,36586.0,68.0418,68.2906,68.0003,68.274,36586.0
2018-07-18 12:30:00,82.32,82.37,82.13,82.15,18314.0,68.2823,68.3238,68.1247,68.1413,18314.0
2018-07-18 12:40:00,82.15,82.17,82.09,82.11,19043.0,68.1413,68.1579,68.0915,68.1081,19043.0
2018-07-18 12:50:00,82.11,82.16,81.99,81.99,21649.0,68.1081,68.1496,68.0086,68.0086,21649.0
2018-07-18 13:00:00,81.99,82.15,81.98,82.12,8495.0,68.0086,68.1413,68.0003,68.1164,8495.0
2018-07-18 13:10:00,82.14,82.14,81.97,82.06,19590.0,68.133,68.133,67.992,68.0666,19590.0
2018-07-18 13:20:00,82.06,82.17,82.04,82.14,7867.0,68.0666,68.1579,68.0501,68.133,7867.0
2018-07-18 13:30:00,82.15,82.19,82.11,82.17,7221.0,68.1413,68.1745,68.1081,68.1579,7221.0
2018-07-18 13:40:00,82.18,82.25,82.11,82.21,12375.0,68.1662,68.2242,68.1081,68.1911,12375.0
2018-07-18 13:50:00,82.21,82.23,82.12,82.2,10124.0,68.1911,68.2077,68.1164,68.1828,10124.0
2018-07-18 14:00:00,82.23,82.23,82.13,82.16,19645.0,68.2077,68.2077,68.1247,68.1496,19645.0
2018-07-18 14:10:00,82.15,82.2,82.1,82.11,9252.0,68.1413,68.1828,68.0998,68.1081,9252.0
2018-07-18 14:20:00,82.14,82.24,82.1,82.2,16726.0,68.133,68.2159,68.0998,68.1828,16726.0
2018-07-18 14:30:00,82.21,82.24,82.13,82.13,13547.0,68.1911,68.2159,68.1247,68.1247,13547.0
2018-07-18 14:40:00,82.14,82.23,82.1,82.19,19875.0,68.133,68.2077,68.0998,68.1745,19875.0
2018-07-18 14:50:00,82.21,82.27,82.16,82.25,11660.0,68.1911,68.2408,68.1496,68.2242,11660.0
2018-07-18 15:00:00,82.27,82.27,82.19,82.2,26639.0,68.2408,68.2408,68.1745,68.1828,26639.0
2018-07-18 15:10:00,82.22,82.25,82.15,82.2,33057.0,68.1994,68.2242,68.1413,68.1828,33057.0
2018-07-18 15:20:00,82.19,82.22,82.11,82.17,74376.0,68.1745,68.1994,68.1081,68.1579,74376.0
2018-07-18 15:30:00,82.17,82.21,82.16,82.2,58362.0,68.1579,68.1911,68.1496,68.1828,58362.0
2018-07-18 15:40:00,82.2,82.31,82.19,82.24,57908.0,68.1828,68.274,68.1745,68.2159,57908.0
2018-07-18 15:50:00,82.24,82.29,82.19,82.24,170162.0,68.2159,68.2574,68.1745,68.2159,170162.0
2018-07-19 09:30:00,82.26,82.87,82.24,82.76,94406.0,68.2325,68.7385,68.2159,68.6473,94406.0
2018-07-19 09:40:00,82.78,82.88,82.43,82.43,55323.0,68.6639,68.7468,68.3735,68.3735,55323.0
2018-07-19 09:50:00,82.44,82.48,81.98,82.25,42985.0,68.3818,68.415,68.0003,68.2242,42985.0
2018-07-19 10:00:00,82.25,82.44,82.2,82.33,28226.0,68.2242,68.3818,68.1828,68.2906,28226.0
2018-07-19 10:10:00,82.33,82.59,82.23,82.28,17718.0,68.2906,68.5063,68.2077,68.2491,17718.0
2018-07-19 10:20:00,82.28,82.3,82.15,82.28,19996.0,68.2491,68.2657,68.1413,68.2491,19996.0
2018-07-19 10:30:00,82.28,82.28,82.1,82.25,20706.0,68.2491,68.2491,68.0998,68.2242,20706.0
2018-07-19 10:40:00,82.25,82.4,82.19,82.22,23990.0,68.2242,68.3487,68.1745,68.1994,23990.0
2018-07-19 10:50:00,82.22,82.51,82.18,82.45,16472.0,68.1994,68.4399,68.1662,68.3901,16472.0
2018-07-19 11:00:00,82.45,82.52,82.34,82.37,21657.0,68.3901,68.4482,68.2989,68.3238,21657.0
2018-07-19 11:10:00,82.36,82.38,82.23,82.36,21827.0,68.3155,68.3321,68.2077,68.3155,21827.0
2018-07-19 11:20:00,82.34,82.41,82.3,82.3,13827.0,68.2989,68.357,68.2657,68.2657,13827.0
2018-07-19 11:30:00,82.3,82.37,82.23,82.36,18121.0,68.2657,68.3238,68.2077,68.3155,18121.0
2018-07-19 11:40:00,82.36,82.43,82.33,82.36,14083.0,68.3155,68.3735,68.2906,68.3155,14083.0
2018-07-19 11:50:00,82.36,82.37,82.24,82.3,27293.0,68.3155,68.3238,68.2159,68.2657,27293.0
2018-07-19 12:00:00,82.3,82.31,82.21,82.25,12485.0,68.2657,68.274,68.1911,68.2242,12485.0
2018-07-19 12:10:00,82.27,82.3,82.22,82.29,23034.0,68.2408,68.2657,68.1994,68.2574,23034.0
2018-07-19 12:20:00,82.28,82.36,82.26,82.36,15032.0,68.2491,68.3155,68.2325,68.3155,15032.0
2018-07-19 12:30:00,82.36,82.38,82.31,82.33,14186.0,68.3155,68.3321,68.274,68.2906,14186.0
2018-07-19 12:40:00,82.37,82.37,82.19,82.23,20268.0,68.3238,68.3238,68.1745,68.2077,20268.0
2018-07-19 12:50:00,82.23,82.31,82.23,82.28,15599.0,68.2077,68.274,68.2077,68.2491,15599.0
2018-07-19 13:00:00,82.27,82.37,82.18,82.25,16040.0,68.2408,68.3238,68.1662,68.2242,16040.0
2018-07-19 13:10:00,82.23,82.38,82.2,82.32,11795.0,68.2077,68.3321,68.1828,68.2823,11795.0
2018-07-19 13:20:00,82.34,82.47,82.34,82.41,14378.0,68.2989,68.4067,68.2989,68.357,14378.0
2018-07-19 13:30:00,82.41,82.48,82.3,82.48,9469.0,68.357,68.415,68.2657,68.415,9469.0
2018-07-19 13:40:00,82.46,82.5,82.44,82.45,19827.0,68.3984,68.4316,68.3818,68.3901,19827.0
2018-07-19 13:50:00,82.45,82.52,82.4,82.51,12359.0,68.3901,68.4482,68.3487,68.4399,12359.0
2018-07-19 14:00:00,82.51,82.59,82.49,82.52,11104.0,68.4399,68.5063,68.4233,68.4482,11104.0
2018-07-19 14:10:00,82.55,82.57,82.46,82.54,11669.0,68.4731,68.4897,68.3984,68.4648,11669.0
2018-07-19 14:20:00,82.53,82.56,82.48,82.5,10426.0,68.4565,68.4814,68.415,68.4316,10426.0
2018-07-19 14:30:00,82.5,82.52,82.45,82.51,16034.0,68.4316,68.4482,68.3901,68.4399,16034.0
2018-07-19 14:40:00,82.48,82.52,82.41,82.46,22230.0,68.415,68.4482,68.357,68.3984,22230.0
2018-07-19 14:50:00,82.43,82.46,82.37,82.46,12870.0,68.3735,68.3984,68.3238,68.3984,12870.0
2018-07-19 15:00:00,82.46,82.5,82.42,82.44,12262.0,68.3984,68.4316,68.3653,68.3818,12262.0
2018-07-19 15:10:00,82.43,82.43,82.33,82.37,12001.0,68.3735,68.3735,68.2906,68.3238,12001.0
2018-07-19 15:20:00,82.37,82.44,82.34,82.4,13216.0,68.3238,68.3818,68.2989,68.3487,13216.0
2018-07-19 15:30:00,82.39,82.45,82.32,82.44,24270.0,68.3404,68.3901,68.2823,68.3818,24270.0
2018-07-19 15:40:00,82.43,82.45,82.33,82.34,37619.0,68.3735,68.3901,68.2906,68.2989,37619.0
2018-07-19 15:50:00,82.33,82.33,82.22,82.33,75911.0,68.2906,68.2906,68.1994,68.2906,75911.0
2018-07-20 09:30:00,82.19,82.25,81.59,81.94,152466.0,68.1745,68.2242,67.6768,67.9671,152466.0
2018-07-20 09:40:00,81.92,82.27,81.81,82.04,339014.0,67.9505,68.2408,67.8593,68.0501,339014.0
2018-07-20 09:50:00,82.0,82.2,81.93,82.11,59128.0,68.0169,68.1828,67.9588,68.1081,59128.0
2018-07-20 10:00:00,82.11,82.25,81.99,82.04,191539.0,68.1081,68.2242,68.0086,68.0501,191539.0
2018-07-20 10:10:00,82.03,82.24,81.92,82.15,40320.0,68.0418,68.2159,67.9505,68.1413,40320.0
2018-07-20 10:20:00,82.17,82.28,82.07,82.21,16087.0,68.1579,68.2491,68.0749,68.1911,16087.0
2018-07-20 10:30:00,82.24,82.44,82.16,82.36,13232.0,68.2159,68.3818,68.1496,68.3155,13232.0
2018-07-20 10:40:00,82.42,82.49,82.22,82.3,16694.0,68.3653,68.4233,68.1994,68.2657,16694.0
2018-07-20 10:50:00,82.3,82.4,82.2,82.39,9200.0,68.2657,68.3487,68.1828,68.3404,9200.0
2018-07-20 11:00:00,82.37,82.41,82.29,82.35,10803.0,68.3238,68.357,68.2574,68.3072,10803.0
2018-07-20 11:10:00,82.37,82.44,82.29,82.33,13929.0,68.3238,68.3818,68.2574,68.2906,13929.0
2018-07-20 11:20:00,82.32,82.39,82.3,82.38,12700.0,68.2823,68.3404,68.2657,68.3321,12700.0
2018-07-20 11:30:00,82.4,82.44,82.31,82.35,10549.0,68.3487,68.3818,68.274,68.3072,10549.0
2018-07-20 11:40:00,82.36,82.36,82.18,82.23,54999.0,68.3155,68.3155,68.1662,68.2077,54999.0
2018-07-20 11:50:00,82.24,82.24,82.15,82.15,75993.0,68.2159,68.2159,68.1413,68.1413,75993.0
2018-07-20 12:00:00,82.15,82.24,82.15,82.24,22130.0,68.1413,68.2159,68.1413,68.2159,22130.0
2018-07-20 12:10:00,82.24,82.25,82.14,82.22,6011.0,68.2159,68.2242,68.133,68.1994,6011.0
2018-07-20 12:20:00,82.21,82.26,82.18,82.25,8012.0,68.1911,68.2325,68.1662,68.2242,8012.0
2018-07-20 12:30:00,82.25,82.25,82.17,82.24,7400.0,68.2242,68.2242,68.1579,68.2159,7400.0
2018-07-20 12:40:00,82.25,82.27,82.22,82.23,6908.0,68.2242,68.2408,68.1994,68.2077,6908.0
2018-07-20 12:50:00,82.22,82.28,82.22,82.23,5100.0,68.1994,68.2491,68.1994,68.2077,5100.0
2018-07-20 13:00:00,82.24,82.26,82.17,82.2,5325.0,68.2159,68.2325,68.1579,68.1828,5325.0
2018-07-20 13:10:00,82.22,82.26,82.19,82.21,7674.0,68.1994,68.2325,68.1745,68.1911,7674.0
2018-07-20 13:20:00,82.21,82.23,82.18,82.2,5530.0,68.1911,68.2077,68.1662,68.1828,5530.0
2018-07-20 13:30:00,82.21,82.26,82.17,82.22,6844.0,68.1911,68.2325,68.1579,68.1994,6844.0
2018-07-20 13:40:00,82.24,82.29,82.19,82.28,9943.0,68.2159,68.2574,68.1745,68.2491,9943.0
2018-07-20 13:50:00,82.26,82.27,82.18,82.23,9679.0,68.2325,68.2408,68.1662,68.2077,9679.0
2018-07-20 14:00:00,82.23,82.26,82.17,82.18,8345.0,68.2077,68.2325,68.1579,68.1662,8345.0
2018-07-20 14:10:00,82.2,82.2,82.12,82.16,5815.0,68.1828,68.1828,68.1164,68.1496,5815.0
2018-07-20 14:20:00,82.15,82.18,82.06,82.14,10133.0,68.1413,68.1662,68.0666,68.133,10133.0
2018-07-20 14:30:00,82.12,82.13,82.0,82.05,42595.0,68.1164,68.1247,68.0169,68.0583,42595.0
2018-07-20 14:40:00,82.07,82.12,82.03,82.07,16677.0,68.0749,68.1164,68.0418,68.0749,16677.0
2018-07-20 14:50:00,82.09,82.09,82.01,82.02,6574.0,68.0915,68.0915,68.0252,68.0335,6574.0
2018-07-20 15:00:00,82.03,82.11,82.03,82.09,9738.0,68.0418,68.1081,68.0418,68.0915,9738.0
2018-07-20 15:10:00,82.09,82.11,82.04,82.11,11408.0,68.0915,68.1081,68.0501,68.1081,11408.0
2018-07-20 15:20:00,82.11,82.11,82.03,82.07,17457.0,68.1081,68.1081,68.0418,68.0749,17457.0
2018-07-20 15:30:00,82.08,82.14,82.04,82.05,36713.0,68.0832,68.133,68.0501,68.0583,36713.0
2018-07-20 15:40:00,82.03,82.03,81.99,81.99,65661.0,68.0418,68.0418,68.0086,68.0086,65661.0
2018-07-20 15:50:00,81.98,82.11,81.97,82.01,181491.0,68.0003,68.1081,67.992,68.0252,181491.0
2018-07-23 09:30:00,82.02,82.23,81.62,81.84,118206.0,68.0335,68.2077,67.7017,67.8842,118206.0
2018-07-23 09:40:00,81.86,81.92,81.42,81.49,72706.0,67.9007,67.9505,67.5358,67.5938,72706.0
2018-07-23 09:50:00,81.51,81.57,81.41,81.53,113106.0,67.6104,67.6602,67.5275,67.627,113106.0
2018-07-23 10:00:00,81.53,81.77,81.48,81.63,58601.0,67.627,67.8261,67.5855,67.71,58601.0
2018-07-23 10:10:00,81.68,81.69,81.51,81.54,27315.0,67.7514,67.7597,67.6104,67.6353,27315.0
2018-07-23 10:20:00,81.54,81.61,81.36,81.54,53496.0,67.6353,67.6934,67.486,67.6353,53496.0
2018-07-23 10:30:00,81.54,81.62,81.36,81.62,51884.0,67.6353,67.7017,67.486,67.7017,51884.0
2018-07-23 10:40:00,81.6,81.63,81.32,81.34,37875.0,67.6851,67.71,67.4528,67.4694,37875.0
2018-07-23 10:50:00,81.34,81.52,81.33,81.43,21881.0,67.4694,67.6187,67.4611,67.5441,21881.0
2018-07-23 11:00:00,81.47,81.51,81.35,81.43,38994.0,67.5773,67.6104,67.4777,67.5441,38994.0
2018-07-23 11:10:00,81.42,81.44,81.33,81.34,23261.0,67.5358,67.5524,67.4611,67.4694,23261.0
2018-07-23 11:20:00,81.35,81.5,81.35,81.48,24716.0,67.4777,67.6021,67.4777,67.5855,24716.0
2018-07-23 11:30:00,81.47,81.58,81.43,81.52,116327.0,67.5773,67.6685,67.5441,67.6187,116327.0
2018-07-23 11:40:00,81.51,81.53,81.4,81.44,26548.0,67.6104,67.627,67.5192,67.5524,26548.0
2018-07-23 11:50:00,81.44,81.51,81.41,81.47,28729.0,67.5524,67.6104,67.5275,67.5773,28729.0
2018-07-23 12:00:00,81.47,81.48,81.35,81.39,17504.0,67.5773,67.5855,67.4777,67.5109,17504.0
2018-07-23 12:10:00,81.38,81.49,81.38,81.46,15217.0,67.5026,67.5938,67.5026,67.569,15217.0
2018-07-23 12:20:00,81.46,81.52,81.44,81.51,63891.0,67.569,67.6187,67.5524,67.6104,63891.0
2018-07-23 12:30:00,81.52,81.65,81.47,81.56,61700.0,67.6187,67.7266,67.5773,67.6519,61700.0
2018-07-23 12:40:00,81.57,81.57,81.5,81.51,36576.0,67.6602,67.6602,67.6021,67.6104,36576.0
2018-07-23 12:50:00,81.5,81.53,81.41,81.43,26219.0,67.6021,67.627,67.5275,67.5441,26219.0
2018-07-23 13:00:00,81.48,81.51,81.41,81.48,19427.0,67.5855,67.6104,67.5275,67.5855,19427.0
2018-07-23 13:10:00,81.48,81.51,81.34,81.34,19522.0,67.5855,67.6104,67.4694,67.4694,19522.0
2018-07-23 13:20:00,81.34,81.36,81.12,81.2,55772.0,67.4694,67.486,67.2869,67.3533,55772.0
2018-07-23 13:30:00,81.2,81.32,81.19,81.26,93462.0,67.3533,67.4528,67.345,67.4031,93462.0
2018-07-23 13:40:00,81.25,81.31,81.19,81.23,91098.0,67.3948,67.4445,67.345,67.3782,91098.0
2018-07-23 13:50:00,81.23,81.25,81.18,81.19,35211.0,67.3782,67.3948,67.3367,67.345,35211.0
2018-07-23 14:00:00,81.19,81.26,81.18,81.24,52264.0,67.345,67.4031,67.3367,67.3865,52264.0
2018-07-23 14:10:00,81.25,81.33,81.19,81.22,54194.0,67.3948,67.4611,67.345,67.3699,54194.0
2018-07-23 14:20:00,81.21,81.21,81.14,81.19,17207.0,67.3616,67.3616,67.3035,67.345,17207.0
2018-07-23 14:30:00,81.19,81.21,81.11,81.13,21174.0,67.345,67.3616,67.2786,67.2952,21174.0
2018-07-23 14:40:00,81.13,81.25,81.11,81.22,47040.0,67.2952,67.3948,67.2786,67.3699,47040.0
2018-07-23 14:50:00,81.22,81.29,81.19,81.24,59351.0,67.3699,67.4279,67.345,67.3865,59351.0
2018-07-23 15:00:00,81.25,81.33,81.24,81.29,66726.0,67.3948,67.4611,67.3865,67.4279,66726.0
2018-07-23 15:10:00,81.29,81.38,81.26,81.35,41167.0,67.4279,67.5026,67.4031,67.4777,41167.0
2018-07-23 15:20:00,81.35,81.39,81.31,81.36,19620.0,67.4777,67.5109,67.4445,67.486,19620.0
2018-07-23 15:30:00,81.35,81.35,81.24,81.3,31224.0,67.4777,67.4777,67.3865,67.4362,31224.0
2018-07-23 15:40:00,81.3,81.4,81.29,81.36,56690.0,67.4362,67.5192,67.4279,67.486,56690.0
2018-07-23 15:50:00,81.38,81.46,81.35,81.38,180074.0,67.5026,67.569,67.4777,67.5026,180074.0
2018-07-24 09:30:00,81.49,81.92,81.47,81.68,87163.0,67.5938,67.9505,67.5773,67.7514,87163.0
2018-07-24 09:40:00,81.64,81.78,81.57,81.69,37774.0,67.7183,67.8344,67.6602,67.7597,37774.0
2018-07-24 09:50:00,81.71,81.77,81.39,81.47,38998.0,67.7763,67.8261,67.5109,67.5773,38998.0
2018-07-24 10:00:00,81.48,81.58,81.34,81.56,34064.0,67.5855,67.6685,67.4694,67.6519,34064.0
2018-07-24 10:10:00,81.58,81.67,81.39,81.41,72031.0,67.6685,67.7431,67.5109,67.5275,72031.0
2018-07-24 10:20:00,81.42,81.48,81.22,81.32,39229.0,67.5358,67.5855,67.3699,67.4528,39229.0
2018-07-24 10:30:00,81.3,81.34,81.22,81.28,29805.0,67.4362,67.4694,67.3699,67.4197,29805.0
2018-07-24 10:40:00,81.27,81.33,81.21,81.21,20688.0,67.4114,67.4611,67.3616,67.3616,20688.0
2018-07-24 10:50:00,81.22,81.32,81.19,81.19,10093.0,67.3699,67.4528,67.345,67.345,10093.0
2018-07-24 11:00:00,81.17,81.17,80.87,80.98,46673.0,67.3284,67.3284,67.0796,67.1708,46673.0
2018-07-24 11:10:00,80.96,80.98,80.86,80.87,27611.0,67.1542,67.1708,67.0713,67.0796,27611.0
2018-07-24 11:20:00,80.88,80.88,80.77,80.84,26354.0,67.0879,67.0879,66.9966,67.0547,26354.0
2018-07-24 11:30:00,80.84,80.87,80.44,80.45,90654.0,67.0547,67.0796,66.7229,66.7312,90654.0
2018-07-24 11:40:00,80.45,80.59,80.44,80.45,87558.0,66.7312,66.8473,66.7229,66.7312,87558.0
2018-07-24 11:50:00,80.45,80.47,80.31,80.41,47121.0,66.7312,66.7478,66.6151,66.698,47121.0
2018-07-24 12:00:00,80.42,80.53,80.4,80.43,43648.0,66.7063,66.7975,66.6897,66.7146,43648.0
2018-07-24 12:10:00,80.42,80.43,80.12,80.15,38204.0,66.7063,66.7146,66.4575,66.4823,38204.0
2018-07-24 12:20:00,80.16,80.17,79.81,80.11,78282.0,66.4906,66.4989,66.2003,66.4492,78282.0
2018-07-24 12:30:00,80.1,80.21,80.05,80.17,48612.0,66.4409,66.5321,66.3994,66.4989,48612.0
2018-07-24 12:40:00,80.17,80.17,79.84,79.88,107358.0,66.4989,66.4989,66.2252,66.2584,107358.0
2018-07-24 12:50:00,79.87,79.87,79.67,79.7,71150.0,66.2501,66.2501,66.0842,66.1091,71150.0
2018-07-24 13:00:00,79.7,79.81,79.61,79.79,37864.0,66.1091,66.2003,66.0344,66.1837,37864.0
2018-07-24 13:10:00,79.79,79.88,79.72,79.8,46328.0,66.1837,66.2584,66.1257,66.192,46328.0
2018-07-24 13:20:00,79.79,79.86,79.61,79.64,42866.0,66.1837,66.2418,66.0344,66.0593,42866.0
2018-07-24 13:30:00,79.67,79.69,79.46,79.46,62709.0,66.0842,66.1008,65.91,65.91,62709.0
2018-07-24 13:40:00,79.52,79.66,79.35,79.64,67749.0,65.9598,66.0759,65.8188,66.0593,67749.0
2018-07-24 13:50:00,79.62,79.66,79.48,79.48,58796.0,66.0427,66.0759,65.9266,65.9266,58796.0
2018-07-24 14:00:00,79.46,79.49,79.38,79.48,56308.0,65.91,65.9349,65.8437,65.9266,56308.0
2018-07-24 14:10:00,79.48,79.49,79.18,79.43,101434.0,65.9266,65.9349,65.6778,65.8851,101434.0
2018-07-24 14:20:00,79.42,79.51,79.36,79.44,52660.0,65.8768,65.9515,65.8271,65.8934,52660.0
2018-07-24 14:30:00,79.43,79.56,79.21,79.23,139717.0,65.8851,65.993,65.7026,65.7192,139717.0
2018-07-24 14:40:00,79.23,79.32,79.11,79.16,96316.0,65.7192,65.7939,65.6197,65.6612,96316.0
2018-07-24 14:50:00,79.17,79.26,79.01,79.1,90320.0,65.6695,65.7441,65.5367,65.6114,90320.0
2018-07-24 15:00:00,79.09,79.15,78.96,79.06,91019.0,65.6031,65.6529,65.4953,65.5782,91019.0
2018-07-24 15:10:00,79.07,79.1,78.96,79.0,72411.0,65.5865,65.6114,65.4953,65.5285,72411.0
2018-07-24 15:20:00,78.99,79.03,78.56,78.66,110500.0,65.5202,65.5533,65.1635,65.2464,110500.0
2018-07-24 15:30:00,78.67,78.78,78.62,78.67,119992.0,65.2547,65.346,65.2133,65.2547,119992.0
2018-07-24 15:40:00,78.68,78.71,78.53,78.66,160055.0,65.263,65.2879,65.1386,65.2464,160055.0
2018-07-24 15:50:00,78.67,78.69,78.53,78.6,358758.0,65.2547,65.2713,65.1386,65.1967,358758.0
2018-07-25 09:30:00,78.36,79.87,78.36,79.87,150470.0,64.9976,66.2501,64.9976,66.2501,150470.0
2018-07-25 09:40:00,79.82,79.95,79.42,79.75,65051.0,66.2086,66.3165,65.8768,66.1506,65051.0
2018-07-25 09:50:00,79.75,79.79,79.33,79.45,43216.0,66.1506,66.1837,65.8022,65.9017,43216.0
2018-07-25 10:00:00,79.42,79.65,79.33,79.41,25460.0,65.8768,66.0676,65.8022,65.8685,25460.0
2018-07-25 10:10:00,79.44,79.59,79.36,79.49,31972.0,65.8934,66.0178,65.8271,65.9349,31972.0
2018-07-25 10:20:00,79.53,79.75,79.45,79.75,25291.0,65.9681,66.1506,65.9017,66.1506,25291.0
2018-07-25 10:30:00,79.77,79.96,79.72,79.9,42376.0,66.1671,66.3247,66.1257,66.275,42376.0
2018-07-25 10:40:00,79.95,80.1,79.79,79.95,34161.0,66.3165,66.4409,66.1837,66.3165,34161.0
2018-07-25 10:50:00,79.93,80.12,79.93,80.07,22518.0,66.2999,66.4575,66.2999,66.416,22518.0
2018-07-25 11:00:00,80.08,80.13,79.95,80.06,28336.0,66.4243,66.4658,66.3165,66.4077,28336.0
2018-07-25 11:10:00,80.07,80.16,79.91,80.12,64476.0,66.416,66.4906,66.2833,66.4575,64476.0
2018-07-25 11:20:00,80.13,80.23,80.06,80.19,140827.0,66.4658,66.5487,66.4077,66.5155,140827.0
2018-07-25 11:30:00,80.19,80.26,80.09,80.16,105057.0,66.5155,66.5736,66.4326,66.4906,105057.0
2018-07-25 11:40:00,80.16,80.43,80.14,80.27,133641.0,66.4906,66.7146,66.4741,66.5819,133641.0
2018-07-25 11:50:00,80.28,80.54,80.2,80.45,67415.0,66.5902,66.8058,66.5238,66.7312,67415.0
2018-07-25 12:00:00,80.48,80.65,80.48,80.55,26815.0,66.7561,66.8971,66.7561,66.8141,26815.0
2018-07-25 12:10:00,80.55,80.55,80.41,80.51,74462.0,66.8141,66.8141,66.698,66.781,74462.0
2018-07-25 12:20:00,80.49,80.56,80.46,80.56,84297.0,66.7644,66.8224,66.7395,66.8224,84297.0
2018-07-25 12:30:00,80.58,80.74,80.57,80.71,28046.0,66.839,66.9717,66.8307,66.9469,28046.0
2018-07-25 12:40:00,80.73,80.93,80.73,80.89,24605.0,66.9634,67.1293,66.9634,67.0962,24605.0
2018-07-25 12:50:00,80.89,81.06,80.86,81.05,25888.0,67.0962,67.2372,67.0713,67.2289,25888.0
2018-07-25 13:00:00,81.06,81.07,80.81,80.89,33258.0,67.2372,67.2455,67.0298,67.0962,33258.0
2018-07-25 13:10:00,80.89,81.01,80.87,80.87,19881.0,67.0962,67.1957,67.0796,67.0796,19881.0
2018-07-25 13:20:00,80.86,80.92,80.79,80.86,24681.0,67.0713,67.121,67.0132,67.0713,24681.0
2018-07-25 13:30:00,80.87,80.95,80.82,80.92,26107.0,67.0796,67.1459,67.0381,67.121,26107.0
2018-07-25 13:40:00,80.94,81.08,80.94,81.0,32985.0,67.1376,67.2538,67.1376,67.1874,32985.0
2018-07-25 13:50:00,81.03,81.1,80.93,81.01,19213.0,67.2123,67.2703,67.1293,67.1957,19213.0
2018-07-25 14:00:00,81.0,81.17,80.96,80.98,28469.0,67.1874,67.3284,67.1542,67.1708,28469.0
2018-07-25 14:10:00,80.98,80.99,80.8,80.85,26111.0,67.1708,67.1791,67.0215,67.063,26111.0
2018-07-25 14:20:00,80.83,80.98,80.83,80.98,28231.0,67.0464,67.1708,67.0464,67.1708,28231.0
2018-07-25 14:30:00,80.98,81.05,80.95,81.02,24293.0,67.1708,67.2289,67.1459,67.204,24293.0
2018-07-25 14:40:00,80.99,81.05,80.93,81.05,24454.0,67.1791,67.2289,67.1293,67.2289,24454.0
2018-07-25 14:50:00,81.05,81.08,80.85,80.94,31588.0,67.2289,67.2538,67.063,67.1376,31588.0
2018-07-25 15:00:00,80.94,81.08,80.93,81.06,30376.0,67.1376,67.2538,67.1293,67.2372,30376.0
2018-07-25 15:10:00,81.06,81.13,81.01,81.03,38586.0,67.2372,67.2952,67.1957,67.2123,38586.0
2018-07-25 15:20:00,81.04,81.07,80.93,81.0,39823.0,67.2206,67.2455,67.1293,67.1874,39823.0
2018-07-25 15:30:00,81.0,81.17,80.87,81.17,76798.0,67.1874,67.3284,67.0796,67.3284,76798.0
2018-07-25 15:40:00,81.17,81.37,81.11,81.37,80735.0,67.3284,67.4943,67.2786,67.4943,80735.0
2018-07-25 15:50:00,81.39,81.47,80.93,81.42,202614.0,67.5109,67.5773,67.1293,67.5358,202614.0
2018-07-26 09:30:00,81.17,81.36,80.88,81.04,91693.0,67.3284,67.486,67.0879,67.2206,91693.0
2018-07-26 09:40:00,81.03,81.18,80.31,80.34,30059.0,67.2123,67.3367,66.6151,66.6399,30059.0
2018-07-26 09:50:00,80.36,80.72,80.09,80.69,19951.0,66.6565,66.9551,66.4326,66.9303,19951.0
2018-07-26 10:00:00,80.68,80.95,80.66,80.93,21591.0,66.922,67.1459,66.9054,67.1293,21591.0
2018-07-26 10:10:00,80.97,81.26,80.97,81.19,12660.0,67.1625,67.4031,67.1625,67.345,12660.0
2018-07-26 10:20:00,81.19,81.4,81.11,81.27,54844.0,67.345,67.5192,67.2786,67.4114,54844.0
2018-07-26 10:30:00,81.25,81.44,81.2,81.39,72180.0,67.3948,67.5524,67.3533,67.5109,72180.0
2018-07-26 10:40:00,81.38,81.46,81.22,81.22,116162.0,67.5026,67.569,67.3699,67.3699,116162.0
2018-07-26 10:50:00,81.22,81.36,81.21,81.3,39862.0,67.3699,67.486,67.3616,67.4362,39862.0
2018-07-26 11:00:00,81.33,81.41,81.27,81.3,76723.0,67.4611,67.5275,67.4114,67.4362,76723.0
2018-07-26 11:10:00,81.31,81.34,81.23,81.23,57700.0,67.4445,67.4694,67.3782,67.3782,57700.0
2018-07-26 11:20:00,81.22,81.5,81.18,81.46,64980.0,67.3699,67.6021,67.3367,67.569,64980.0
2018-07-26 11:30:00,81.47,81.59,81.41,81.49,14610.0,67.5773,67.6768,67.5275,67.5938,14610.0
2018-07-26 11:40:00,81.51,81.61,81.46,81.6,12401.0,67.6104,67.6934,67.569,67.6851,12401.0
2018-07-26 11:50:00,81.6,81.83,81.55,81.8,17424.0,67.6851,67.8759,67.6436,67.851,17424.0
2018-07-26 12:00:00,81.8,81.81,81.57,81.58,10494.0,67.851,67.8593,67.6602,67.6685,10494.0
2018-07-26 12:10:00,81.57,81.57,81.45,81.5,9800.0,67.6602,67.6602,67.5607,67.6021,9800.0
2018-07-26 12:20:00,81.5,81.51,81.25,81.32,13128.0,67.6021,67.6104,67.3948,67.4528,13128.0
2018-07-26 12:30:00,81.33,81.45,81.3,81.41,9134.0,67.4611,67.5607,67.4362,67.5275,9134.0
2018-07-26 12:40:00,81.41,81.48,81.4,81.4,8181.0,67.5275,67.5855,67.5192,67.5192,8181.0
2018-07-26 12:50:00,81.4,81.42,81.3,81.39,15644.0,67.5192,67.5358,67.4362,67.5109,15644.0
2018-07-26 13:00:00,81.39,81.49,81.37,81.48,14902.0,67.5109,67.5938,67.4943,67.5855,14902.0
2018-07-26 13:10:00,81.49,81.57,81.45,81.57,15444.0,67.5938,67.6602,67.5607,67.6602,15444.0
2018-07-26 13:20:00,81.56,81.67,81.54,81.57,15038.0,67.6519,67.7431,67.6353,67.6602,15038.0
2018-07-26 13:30:00,81.6,81.67,81.56,81.67,10034.0,67.6851,67.7431,67.6519,67.7431,10034.0
2018-07-26 13:40:00,81.69,81.72,81.56,81.65,17614.0,67.7597,67.7846,67.6519,67.7266,17614.0
2018-07-26 13:50:00,81.65,81.74,81.62,81.74,12560.0,67.7266,67.8012,67.7017,67.8012,12560.0
2018-07-26 14:00:00,81.74,81.75,81.64,81.7,12686.0,67.8012,67.8095,67.7183,67.768,12686.0
2018-07-26 14:10:00,81.71,81.81,81.69,81.69,18752.0,67.7763,67.8593,67.7597,67.7597,18752.0
2018-07-26 14:20:00,81.69,81.73,81.6,81.73,18994.0,67.7597,67.7929,67.6851,67.7929,18994.0
2018-07-26 14:30:00,81.73,81.79,81.7,81.76,25109.0,67.7929,67.8427,67.768,67.8178,25109.0
2018-07-26 14:40:00,81.76,81.77,81.56,81.58,18657.0,67.8178,67.8261,67.6519,67.6685,18657.0
2018-07-26 14:50:00,81.57,81.61,81.53,81.55,14096.0,67.6602,67.6934,67.627,67.6436,14096.0
2018-07-26 15:00:00,81.55,81.65,81.55,81.61,18527.0,67.6436,67.7266,67.6436,67.6934,18527.0
2018-07-26 15:10:00,81.61,81.61,81.4,81.43,24134.0,67.6934,67.6934,67.5192,67.5441,24134.0
2018-07-26 15:20:00,81.43,81.44,81.29,81.37,25436.0,67.5441,67.5524,67.4279,67.4943,25436.0
2018-07-26 15:30:00,81.38,81.44,81.34,81.41,71893.0,67.5026,67.5524,67.4694,67.5275,71893.0
2018-07-26 15:40:00,81.42,81.42,81.31,81.37,48302.0,67.5358,67.5358,67.4445,67.4943,48302.0
2018-07-26 15:50:00,81.36,81.36,81.25,81.3,112352.0,67.486,67.486,67.3948,67.4362,112352.0
2018-07-27 09:30:00,81.48,81.61,80.89,81.02,75521.0,67.5855,67.6934,67.0962,67.204,75521.0
2018-07-27 09:40:00,81.03,81.03,80.42,80.47,63034.0,67.2123,67.2123,66.7063,66.7478,63034.0
2018-07-27 09:50:00,80.43,80.66,80.03,80.05,34802.0,66.7146,66.9054,66.3828,66.3994,34802.0
2018-07-27 10:00:00,80.08,80.14,79.87,80.05,34926.0,66.4243,66.4741,66.2501,66.3994,34926.0
2018-07-27 10:10:00,80.1,80.26,80.1,80.22,14082.0,66.4409,66.5736,66.4409,66.5404,14082.0
2018-07-27 10:20:00,80.24,80.44,80.24,80.36,10320.0,66.557,66.7229,66.557,66.6565,10320.0
2018-07-27 10:30:00,80.3,80.52,80.27,80.38,12277.0,66.6068,66.7893,66.5819,66.6731,12277.0
2018-07-27 10:40:00,80.37,80.37,80.07,80.09,12476.0,66.6648,66.6648,66.416,66.4326,12476.0
2018-07-27 10:50:00,80.07,80.25,80.07,80.25,18365.0,66.416,66.5653,66.416,66.5653,18365.0
2018-07-27 11:00:00,80.25,80.5,80.25,80.32,23170.0,66.5653,66.7727,66.5653,66.6234,23170.0
2018-07-27 11:10:00,80.33,80.44,80.16,80.24,29444.0,66.6317,66.7229,66.4906,66.557,29444.0
2018-07-27 11:20:00,80.24,80.27,79.96,79.99,31919.0,66.557,66.5819,66.3247,66.3496,31919.0
2018-07-27 11:30:00,79.99,80.18,79.94,80.09,29863.0,66.3496,66.5072,66.3082,66.4326,29863.0
2018-07-27 11:40:00,80.09,80.1,79.93,80.02,83863.0,66.4326,66.4409,66.2999,66.3745,83863.0
2018-07-27 11:50:00,80.02,80.14,79.95,79.95,43307.0,66.3745,66.4741,66.3165,66.3165,43307.0
2018-07-27 12:00:00,79.97,79.97,79.67,79.78,34690.0,66.333,66.333,66.0842,66.1754,34690.0
2018-07-27 12:10:00,79.76,79.82,79.52,79.56,23235.0,66.1589,66.2086,65.9598,65.993,23235.0
2018-07-27 12:20:00,79.56,79.56,79.33,79.37,33986.0,65.993,65.993,65.8022,65.8354,33986.0
2018-07-27 12:30:00,79.34,79.36,78.99,79.0,49502.0,65.8105,65.8271,65.5202,65.5285,49502.0
2018-07-27 12:40:00,79.0,79.1,78.96,79.01,89846.0,65.5285,65.6114,65.4953,65.5367,89846.0
2018-07-27 12:50:00,79.01,79.06,78.63,78.67,60963.0,65.5367,65.5782,65.2215,65.2547,60963.0
2018-07-27 13:00:00,78.64,79.0,78.52,78.97,93273.0,65.2298,65.5285,65.1303,65.5036,93273.0
2018-07-27 13:10:00,78.97,79.05,78.88,79.03,53651.0,65.5036,65.5699,65.4289,65.5533,53651.0
2018-07-27 13:20:00,79.04,79.06,78.88,78.96,60842.0,65.5616,65.5782,65.4289,65.4953,60842.0
2018-07-27 13:30:00,78.96,79.01,78.89,79.01,44329.0,65.4953,65.5367,65.4372,65.5367,44329.0
2018-07-27 13:40:00,79.02,79.18,79.0,79.16,22189.0,65.545,65.6778,65.5285,65.6612,22189.0
2018-07-27 13:50:00,79.24,79.48,79.24,79.41,14700.0,65.7275,65.9266,65.7275,65.8685,14700.0
2018-07-27 14:00:00,79.42,79.45,79.35,79.38,15146.0,65.8768,65.9017,65.8188,65.8437,15146.0
2018-07-27 14:10:00,79.34,79.34,79.14,79.19,22685.0,65.8105,65.8105,65.6446,65.6861,22685.0
2018-07-27 14:20:00,79.2,79.27,79.08,79.13,40741.0,65.6943,65.7524,65.5948,65.6363,40741.0
2018-07-27 14:30:00,79.13,79.18,79.01,79.05,49096.0,65.6363,65.6778,65.5367,65.5699,49096.0
2018-07-27 14:40:00,79.06,79.18,78.98,79.0,42995.0,65.5782,65.6778,65.5119,65.5285,42995.0
2018-07-27 14:50:00,78.99,79.09,78.94,78.96,21328.0,65.5202,65.6031,65.4787,65.4953,21328.0
2018-07-27 15:00:00,78.98,79.16,78.97,79.12,33160.0,65.5119,65.6612,65.5036,65.628,33160.0
2018-07-27 15:10:00,79.12,79.2,79.09,79.17,28581.0,65.628,65.6943,65.6031,65.6695,28581.0
2018-07-27 15:20:00,79.17,79.26,79.15,79.18,76499.0,65.6695,65.7441,65.6529,65.6778,76499.0
2018-07-27 15:30:00,79.18,79.35,79.18,79.31,157355.0,65.6778,65.8188,65.6778,65.7856,157355.0
2018-07-27 15:40:00,79.31,79.4,79.26,79.4,91639.0,65.7856,65.8602,65.7441,65.8602,91639.0
2018-07-27 15:50:00,79.4,79.52,79.38,79.45,209501.0,65.8602,65.9598,65.8437,65.9017,209501.0
2018-07-30 09:30:00,79.73,80.09,79.12,79.14,55462.0,66.134,66.4326,65.628,65.6446,55462.0
2018-07-30 09:40:00,79.05,79.19,78.38,78.65,76930.0,65.5699,65.6861,65.0142,65.2381,76930.0
2018-07-30 09:50:00,78.65,78.85,78.39,78.45,75724.0,65.2381,65.404,65.0225,65.0722,75724.0
2018-07-30 10:00:00,78.42,79.19,78.36,79.19,53590.0,65.0474,65.6861,64.9976,65.6861,53590.0
2018-07-30 10:10:00,79.19,79.33,78.87,79.04,31159.0,65.6861,65.8022,65.4206,65.5616,31159.0
2018-07-30 10:20:00,79.05,79.14,78.72,78.72,39712.0,65.5699,65.6446,65.2962,65.2962,39712.0
2018-07-30 10:30:00,78.72,78.87,78.64,78.87,28358.0,65.2962,65.4206,65.2298,65.4206,28358.0
2018-07-30 10:40:00,78.87,78.87,78.63,78.7,42744.0,65.4206,65.4206,65.2215,65.2796,42744.0
2018-07-30 10:50:00,78.71,78.72,78.36,78.44,51160.0,65.2879,65.2962,64.9976,65.0639,51160.0
2018-07-30 11:00:00,78.42,78.43,78.02,78.02,57551.0,65.0474,65.0557,64.7156,64.7156,57551.0
2018-07-30 11:10:00,78.01,78.12,77.9,78.03,46961.0,64.7073,64.7985,64.616,64.7239,46961.0
2018-07-30 11:20:00,78.07,78.16,77.95,78.05,22664.0,64.757,64.8317,64.6575,64.7404,22664.0
2018-07-30 11:30:00,78.07,78.08,77.91,77.91,45984.0,64.757,64.7653,64.6243,64.6243,45984.0
2018-07-30 11:40:00,77.9,78.04,77.82,77.88,23083.0,64.616,64.7322,64.5497,64.5994,23083.0
2018-07-30 11:50:00,77.89,78.27,77.86,78.19,19032.0,64.6077,64.9229,64.5828,64.8566,19032.0
2018-07-30 12:00:00,78.21,78.21,77.9,77.9,18756.0,64.8732,64.8732,64.616,64.616,18756.0
2018-07-30 12:10:00,77.91,78.02,77.83,77.96,38284.0,64.6243,64.7156,64.558,64.6658,38284.0
2018-07-30 12:20:00,77.96,78.08,77.96,78.03,14926.0,64.6658,64.7653,64.6658,64.7239,14926.0
2018-07-30 12:30:00,78.03,78.04,77.89,77.97,12563.0,64.7239,64.7322,64.6077,64.6741,12563.0
2018-07-30 12:40:00,77.9,77.93,77.44,77.49,30637.0,64.616,64.6409,64.2345,64.2759,30637.0
2018-07-30 12:50:00,77.46,77.56,77.39,77.5,44159.0,64.2511,64.334,64.193,64.2842,44159.0
2018-07-30 13:00:00,77.52,77.53,77.38,77.5,48154.0,64.3008,64.3091,64.1847,64.2842,48154.0
2018-07-30 13:10:00,77.51,77.53,77.42,77.47,55397.0,64.2925,64.3091,64.2179,64.2594,55397.0
2018-07-30 13:20:00,77.48,77.53,77.45,77.49,107678.0,64.2676,64.3091,64.2428,64.2759,107678.0
2018-07-30 13:30:00,77.47,77.51,77.45,77.49,41801.0,64.2594,64.2925,64.2428,64.2759,41801.0
2018-07-30 13:40:00,77.49,77.53,77.45,77.47,51747.0,64.2759,64.3091,64.2428,64.2594,51747.0
2018-07-30 13:50:00,77.46,77.59,77.44,77.5,118310.0,64.2511,64.3589,64.2345,64.2842,118310.0
2018-07-30 14:00:00,77.5,77.67,77.48,77.53,92877.0,64.2842,64.4252,64.2676,64.3091,92877.0
2018-07-30 14:10:00,77.54,77.69,77.43,77.69,77021.0,64.3174,64.4418,64.2262,64.4418,77021.0
2018-07-30 14:20:00,77.7,77.72,77.58,77.64,38091.0,64.4501,64.4667,64.3506,64.4004,38091.0
2018-07-30 14:30:00,77.66,77.73,77.6,77.62,28521.0,64.417,64.475,64.3672,64.3838,28521.0
2018-07-30 14:40:00,77.61,77.71,77.6,77.64,23616.0,64.3755,64.4584,64.3672,64.4004,23616.0
2018-07-30 14:50:00,77.63,77.67,77.46,77.46,56723.0,64.3921,64.4252,64.2511,64.2511,56723.0
2018-07-30 15:00:00,77.45,77.57,77.44,77.5,46302.0,64.2428,64.3423,64.2345,64.2842,46302.0
2018-07-30 15:10:00,77.51,77.54,77.41,77.45,43195.0,64.2925,64.3174,64.2096,64.2428,43195.0
2018-07-30 15:20:00,77.45,77.46,77.38,77.41,63946.0,64.2428,64.2511,64.1847,64.2096,63946.0
2018-07-30 15:30:00,77.4,77.55,77.39,77.5,74148.0,64.2013,64.3257,64.193,64.2842,74148.0
2018-07-30 15:40:00,77.5,77.5,77.28,77.28,101948.0,64.2842,64.2842,64.1018,64.1018,101948.0
2018-07-30 15:50:00,77.28,77.4,77.26,77.29,330107.0,64.1018,64.2013,64.0852,64.11,330107.0
2018-07-31 09:30:00,77.56,78.09,77.3,77.79,76144.0,64.334,64.7736,64.1183,64.5248,76144.0
2018-07-31 09:40:00,77.76,77.84,77.14,77.31,40802.0,64.4999,64.5663,63.9856,64.1266,40802.0
2018-07-31 09:50:00,77.3,77.44,77.16,77.37,27889.0,64.1183,64.2345,64.0022,64.1764,27889.0
2018-07-31 10:00:00,77.32,77.4,76.92,77.02,38589.0,64.1349,64.2013,63.8031,63.8861,38589.0
2018-07-31 10:10:00,77.03,77.06,76.69,76.71,79699.0,63.8944,63.9193,63.6124,63.629,79699.0
2018-07-31 10:20:00,76.72,77.23,76.52,77.21,42273.0,63.6372,64.0603,63.4714,64.0437,42273.0
2018-07-31 10:30:00,77.23,77.5,77.22,77.44,36036.0,64.0603,64.2842,64.052,64.2345,36036.0
2018-07-31 10:40:00,77.43,77.67,77.33,77.66,148841.0,64.2262,64.4252,64.1432,64.417,148841.0
2018-07-31 10:50:00,77.67,77.79,77.61,77.62,26210.0,64.4252,64.5248,64.3755,64.3838,26210.0
2018-07-31 11:00:00,77.61,77.87,77.6,77.78,59837.0,64.3755,64.5911,64.3672,64.5165,59837.0
2018-07-31 11:10:00,77.78,77.85,77.73,77.73,37405.0,64.5165,64.5746,64.475,64.475,37405.0
2018-07-31 11:20:00,77.75,77.96,77.74,77.87,44572.0,64.4916,64.6658,64.4833,64.5911,44572.0
2018-07-31 11:30:00,77.87,77.93,77.82,77.89,24817.0,64.5911,64.6409,64.5497,64.6077,24817.0
2018-07-31 11:40:00,77.89,78.0,77.84,77.97,65094.0,64.6077,64.699,64.5663,64.6741,65094.0
2018-07-31 11:50:00,77.96,78.02,77.9,78.01,69474.0,64.6658,64.7156,64.616,64.7073,69474.0
2018-07-31 12:00:00,78.01,78.2,78.0,78.15,122626.0,64.7073,64.8649,64.699,64.8234,122626.0
2018-07-31 12:10:00,78.15,78.3,78.11,78.25,107125.0,64.8234,64.9478,64.7902,64.9063,107125.0
2018-07-31 12:20:00,78.25,78.3,78.18,78.2,89398.0,64.9063,64.9478,64.8483,64.8649,89398.0
2018-07-31 12:30:00,78.2,78.2,77.94,78.04,40641.0,64.8649,64.8649,64.6492,64.7322,40641.0
2018-07-31 12:40:00,78.02,78.1,77.94,77.99,25592.0,64.7156,64.7819,64.6492,64.6907,25592.0
2018-07-31 12:50:00,78.0,78.04,77.98,78.0,29068.0,64.699,64.7322,64.6824,64.699,29068.0
2018-07-31 13:00:00,78.01,78.12,77.93,78.0,33506.0,64.7073,64.7985,64.6409,64.699,33506.0
2018-07-31 13:10:00,77.99,78.03,77.87,77.88,27187.0,64.6907,64.7239,64.5911,64.5994,27187.0
2018-07-31 13:20:00,77.87,77.98,77.83,77.92,24010.0,64.5911,64.6824,64.558,64.6326,24010.0
2018-07-31 13:30:00,77.94,77.94,77.77,77.8,17500.0,64.6492,64.6492,64.5082,64.5331,17500.0
2018-07-31 13:40:00,77.78,78.02,77.77,77.94,31626.0,64.5165,64.7156,64.5082,64.6492,31626.0
2018-07-31 13:50:00,77.95,78.01,77.91,77.99,49177.0,64.6575,64.7073,64.6243,64.6907,49177.0
2018-07-31 14:00:00,78.0,78.03,77.84,77.9,30647.0,64.699,64.7239,64.5663,64.616,30647.0
2018-07-31 14:10:00,77.9,77.9,77.78,77.83,29270.0,64.616,64.616,64.5165,64.558,29270.0
2018-07-31 14:20:00,77.83,77.95,77.81,77.9,32668.0,64.558,64.6575,64.5414,64.616,32668.0
2018-07-31 14:30:00,77.89,77.93,77.86,77.87,33652.0,64.6077,64.6409,64.5828,64.5911,33652.0
2018-07-31 14:40:00,77.86,77.92,77.81,77.83,31924.0,64.5828,64.6326,64.5414,64.558,31924.0
2018-07-31 14:50:00,77.85,77.89,77.77,77.77,26203.0,64.5746,64.6077,64.5082,64.5082,26203.0
2018-07-31 15:00:00,77.77,77.77,77.59,77.67,36535.0,64.5082,64.5082,64.3589,64.4252,36535.0
2018-07-31 15:10:00,77.66,77.78,77.65,77.73,44299.0,64.417,64.5165,64.4087,64.475,44299.0
2018-07-31 15:20:00,77.73,77.73,77.55,77.61,98441.0,64.475,64.475,64.3257,64.3755,98441.0
2018-07-31 15:30:00,77.61,77.67,77.56,77.65,63575.0,64.3755,64.4252,64.334,64.4087,63575.0
2018-07-31 15:40:00,77.65,77.7,77.51,77.57,72086.0,64.4087,64.4501,64.2925,64.3423,72086.0
2018-07-31 15:50:00,77.57,77.6,77.45,77.53,221245.0,64.3423,64.3672,64.2428,64.3091,221245.0
2018-08-01 09:30:00,77.43,78.48,77.31,78.34,69520.0,64.2262,65.0971,64.1266,64.981,69520.0
2018-08-01 09:40:00,78.34,78.58,78.15,78.33,86675.0,64.981,65.1801,64.8234,64.9727,86675.0
2018-08-01 09:50:00,78.37,78.5,78.26,78.28,36368.0,65.0059,65.1137,64.9146,64.9312,36368.0
2018-08-01 10:00:00,78.26,78.37,78.0,78.2,22161.0,64.9146,65.0059,64.699,64.8649,22161.0
2018-08-01 10:10:00,78.21,78.39,78.15,78.29,50776.0,64.8732,65.0225,64.8234,64.9395,50776.0
2018-08-01 10:20:00,78.31,78.42,78.12,78.22,68389.0,64.9561,65.0474,64.7985,64.8815,68389.0
2018-08-01 10:30:00,78.22,78.35,78.13,78.25,50216.0,64.8815,64.9893,64.8068,64.9063,50216.0
2018-08-01 10:40:00,78.26,78.34,78.13,78.22,148859.0,64.9146,64.981,64.8068,64.8815,148859.0
2018-08-01 10:50:00,78.25,78.29,78.07,78.09,40824.0,64.9063,64.9395,64.757,64.7736,40824.0
2018-08-01 11:00:00,78.08,78.27,78.08,78.19,72789.0,64.7653,64.9229,64.7653,64.8566,72789.0
2018-08-01 11:10:00,78.19,78.35,78.17,78.22,68458.0,64.8566,64.9893,64.84,64.8815,68458.0
2018-08-01 11:20:00,78.24,78.34,78.17,78.2,51054.0,64.8981,64.981,64.84,64.8649,51054.0
2018-08-01 11:30:00,78.2,78.21,78.03,78.15,22557.0,64.8649,64.8732,64.7239,64.8234,22557.0
2018-08-01 11:40:00,78.13,78.22,78.1,78.16,14387.0,64.8068,64.8815,64.7819,64.8317,14387.0
2018-08-01 11:50:00,78.15,78.31,78.07,78.24,22117.0,64.8234,64.9561,64.757,64.8981,22117.0
2018-08-01 12:00:00,78.24,78.42,78.23,78.34,41444.0,64.8981,65.0474,64.8898,64.981,41444.0
2018-08-01 12:10:00,78.33,78.39,78.21,78.22,106081.0,64.9727,65.0225,64.8732,64.8815,106081.0
2018-08-01 12:20:00,78.21,78.22,78.09,78.1,16820.0,64.8732,64.8815,64.7736,64.7819,16820.0
2018-08-01 12:30:00,78.1,78.16,78.05,78.11,13014.0,64.7819,64.8317,64.7404,64.7902,13014.0
2018-08-01 12:40:00,78.1,78.18,78.07,78.13,19120.0,64.7819,64.8483,64.757,64.8068,19120.0
2018-08-01 12:50:00,78.14,78.22,78.14,78.21,18826.0,64.8151,64.8815,64.8151,64.8732,18826.0
2018-08-01 13:00:00,78.22,78.25,78.17,78.21,17221.0,64.8815,64.9063,64.84,64.8732,17221.0
2018-08-01 13:10:00,78.21,78.23,78.14,78.22,10976.0,64.8732,64.8898,64.8151,64.8815,10976.0
2018-08-01 13:20:00,78.23,78.3,78.2,78.27,11067.0,64.8898,64.9478,64.8649,64.9229,11067.0
2018-08-01 13:30:00,78.27,78.46,78.26,78.44,19537.0,64.9229,65.0805,64.9146,65.0639,19537.0
2018-08-01 13:40:00,78.39,78.41,78.25,78.33,26438.0,65.0225,65.0391,64.9063,64.9727,26438.0
2018-08-01 13:50:00,78.35,78.52,78.25,78.37,34974.0,64.9893,65.1303,64.9063,65.0059,34974.0
2018-08-01 14:00:00,78.36,78.47,78.28,78.37,18911.0,64.9976,65.0888,64.9312,65.0059,18911.0
2018-08-01 14:10:00,78.35,78.82,78.31,78.78,25751.0,64.9893,65.3791,64.9561,65.346,25751.0
2018-08-01 14:20:00,78.78,78.98,78.75,78.96,20655.0,65.346,65.5119,65.3211,65.4953,20655.0
2018-08-01 14:30:00,78.96,78.99,78.7,78.81,36555.0,65.4953,65.5202,65.2796,65.3709,36555.0
2018-08-01 14:40:00,78.81,78.81,78.61,78.7,27950.0,65.3709,65.3709,65.205,65.2796,27950.0
2018-08-01 14:50:00,78.72,78.83,78.72,78.77,18422.0,65.2962,65.3874,65.2962,65.3377,18422.0
2018-08-01 15:00:00,78.77,78.81,78.7,78.8,18424.0,65.3377,65.3709,65.2796,65.3626,18424.0
2018-08-01 15:10:00,78.8,78.8,78.72,78.74,19832.0,65.3626,65.3626,65.2962,65.3128,19832.0
2018-08-01 15:20:00,78.75,78.79,78.71,78.79,33832.0,65.3211,65.3543,65.2879,65.3543,33832.0
2018-08-01 15:30:00,78.78,78.78,78.7,78.75,35041.0,65.346,65.346,65.2796,65.3211,35041.0
2018-08-01 15:40:00,78.75,78.75,78.68,78.68,50899.0,65.3211,65.3211,65.263,65.263,50899.0
2018-08-01 15:50:00,78.68,78.71,78.54,78.55,198747.0,65.263,65.2879,65.1469,65.1552,198747.0
2018-08-02 09:30:00,78.16,78.92,78.0,78.92,39759.0,64.8317,65.4621,64.699,65.4621,39759.0
2018-08-02 09:40:00,78.92,79.0,78.8,78.96,57577.0,65.4621,65.5285,65.3626,65.4953,57577.0
2018-08-02 09:50:00,78.98,79.53,78.9,79.47,56784.0,65.5119,65.9681,65.4455,65.9183,56784.0
2018-08-02 10:00:00,79.46,79.81,79.37,79.74,49034.0,65.91,66.2003,65.8354,66.1423,49034.0
2018-08-02 10:10:00,79.77,79.8,79.56,79.72,49887.0,66.1671,66.192,65.993,66.1257,49887.0
2018-08-02 10:20:00,79.76,79.83,79.66,79.76,60281.0,66.1589,66.2169,66.0759,66.1589,60281.0
2018-08-02 10:30:00,79.76,79.84,79.65,79.83,51896.0,66.1589,66.2252,66.0676,66.2169,51896.0
2018-08-02 10:40:00,79.84,79.85,79.69,79.79,48419.0,66.2252,66.2335,66.1008,66.1837,48419.0
2018-08-02 10:50:00,79.79,79.9,79.49,79.54,32160.0,66.1837,66.275,65.9349,65.9764,32160.0
2018-08-02 11:00:00,79.54,79.69,79.42,79.49,28581.0,65.9764,66.1008,65.8768,65.9349,28581.0
2018-08-02 11:10:00,79.49,80.04,79.44,79.82,44489.0,65.9349,66.3911,65.8934,66.2086,44489.0
2018-08-02 11:20:00,79.82,79.94,79.8,79.88,25355.0,66.2086,66.3082,66.192,66.2584,25355.0
2018-08-02 11:30:00,79.92,80.03,79.91,79.92,20693.0,66.2916,66.3828,66.2833,66.2916,20693.0
2018-08-02 11:40:00,79.92,79.94,79.76,79.82,29598.0,66.2916,66.3082,66.1589,66.2086,29598.0
2018-08-02 11:50:00,79.81,79.84,79.73,79.8,22291.0,66.2003,66.2252,66.134,66.192,22291.0
2018-08-02 12:00:00,79.8,79.95,79.7,79.91,25912.0,66.192,66.3165,66.1091,66.2833,25912.0
2018-08-02 12:10:00,79.92,79.98,79.85,79.9,101630.0,66.2916,66.3413,66.2335,66.275,101630.0
2018-08-02 12:20:00,79.9,79.91,79.77,79.87,35374.0,66.275,66.2833,66.1671,66.2501,35374.0
2018-08-02 12:30:00,79.88,79.91,79.8,79.87,17717.0,66.2584,66.2833,66.192,66.2501,17717.0
2018-08-02 12:40:00,79.89,80.06,79.88,80.06,39312.0,66.2667,66.4077,66.2584,66.4077,39312.0
2018-08-02 12:50:00,80.04,80.29,79.99,80.28,66711.0,66.3911,66.5985,66.3496,66.5902,66711.0
2018-08-02 13:00:00,80.28,80.69,80.28,80.63,62283.0,66.5902,66.9303,66.5902,66.8805,62283.0
2018-08-02 13:10:00,80.63,80.64,80.45,80.57,36778.0,66.8805,66.8888,66.7312,66.8307,36778.0
2018-08-02 13:20:00,80.58,80.63,80.48,80.5,28700.0,66.839,66.8805,66.7561,66.7727,28700.0
2018-08-02 13:30:00,80.52,80.63,80.49,80.61,26876.0,66.7893,66.8805,66.7644,66.8639,26876.0
2018-08-02 13:40:00,80.62,80.66,80.58,80.63,32258.0,66.8722,66.9054,66.839,66.8805,32258.0
2018-08-02 13:50:00,80.63,80.65,80.49,80.56,28372.0,66.8805,66.8971,66.7644,66.8224,28372.0
2018-08-02 14:00:00,80.55,80.6,80.5,80.52,15662.0,66.8141,66.8556,66.7727,66.7893,15662.0
2018-08-02 14:10:00,80.49,80.51,80.36,80.39,21784.0,66.7644,66.781,66.6565,66.6814,21784.0
2018-08-02 14:20:00,80.41,80.45,80.28,80.28,25712.0,66.698,66.7312,66.5902,66.5902,25712.0
2018-08-02 14:30:00,80.29,80.33,80.27,80.3,29361.0,66.5985,66.6317,66.5819,66.6068,29361.0
2018-08-02 14:40:00,80.31,80.38,80.25,80.34,52272.0,66.6151,66.6731,66.5653,66.6399,52272.0
2018-08-02 14:50:00,80.34,80.56,80.34,80.56,26771.0,66.6399,66.8224,66.6399,66.8224,26771.0
2018-08-02 15:00:00,80.55,80.6,80.49,80.56,32504.0,66.8141,66.8556,66.7644,66.8224,32504.0
2018-08-02 15:10:00,80.55,80.69,80.51,80.69,29606.0,66.8141,66.9303,66.781,66.9303,29606.0
2018-08-02 15:20:00,80.67,80.68,80.53,80.55,37197.0,66.9137,66.922,66.7975,66.8141,37197.0
2018-08-02 15:30:00,80.55,80.56,80.45,80.48,46503.0,66.8141,66.8224,66.7312,66.7561,46503.0
2018-08-02 15:40:00,80.48,80.69,80.48,80.64,97225.0,66.7561,66.9303,66.7561,66.8888,97225.0
2018-08-02 15:50:00,80.64,80.65,80.53,80.56,139770.0,66.8888,66.8971,66.7975,66.8224,139770.0
2018-08-03 09:30:00,80.59,81.29,80.45,80.51,101014.0,66.8473,67.4279,66.7312,66.781,101014.0
2018-08-03 09:40:00,80.43,80.73,80.24,80.44,126271.0,66.7146,66.9634,66.557,66.7229,126271.0
2018-08-03 09:50:00,80.41,81.07,80.4,81.03,26201.0,66.698,67.2455,66.6897,67.2123,26201.0
2018-08-03 10:00:00,81.13,81.37,81.06,81.31,29050.0,67.2952,67.4943,67.2372,67.4445,29050.0
2018-08-03 10:10:00,81.34,81.47,81.08,81.13,35482.0,67.4694,67.5773,67.2538,67.2952,35482.0
2018-08-03 10:20:00,81.12,81.44,81.08,81.43,27334.0,67.2869,67.5524,67.2538,67.5441,27334.0
2018-08-03 10:30:00,81.45,81.45,81.15,81.21,21399.0,67.5607,67.5607,67.3118,67.3616,21399.0
2018-08-03 10:40:00,81.24,81.33,80.99,81.05,22969.0,67.3865,67.4611,67.1791,67.2289,22969.0
2018-08-03 10:50:00,81.01,81.07,80.74,80.97,21171.0,67.1957,67.2455,66.9717,67.1625,21171.0
2018-08-03 11:00:00,80.98,81.03,80.85,80.95,22583.0,67.1708,67.2123,67.063,67.1459,22583.0
2018-08-03 11:10:00,80.98,81.24,80.97,81.05,19667.0,67.1708,67.3865,67.1625,67.2289,19667.0
2018-08-03 11:20:00,81.13,81.26,81.11,81.14,19942.0,67.2952,67.4031,67.2786,67.3035,19942.0
2018-08-03 11:30:00,81.13,81.26,81.02,81.26,20426.0,67.2952,67.4031,67.204,67.4031,20426.0
2018-08-03 11:40:00,81.26,81.28,81.1,81.12,19261.0,67.4031,67.4197,67.2703,67.2869,19261.0
2018-08-03 11:50:00,81.12,81.2,81.0,81.02,14057.0,67.2869,67.3533,67.1874,67.204,14057.0
2018-08-03 12:00:00,80.99,81.2,80.99,81.17,22660.0,67.1791,67.3533,67.1791,67.3284,22660.0
2018-08-03 12:10:00,81.16,81.26,81.08,81.19,21132.0,67.3201,67.4031,67.2538,67.345,21132.0
2018-08-03 12:20:00,81.18,81.34,81.18,81.22,24033.0,67.3367,67.4694,67.3367,67.3699,24033.0
2018-08-03 12:30:00,81.19,81.4,81.19,81.37,24059.0,67.345,67.5192,67.345,67.4943,24059.0
2018-08-03 12:40:00,81.38,81.38,81.15,81.2,12701.0,67.5026,67.5026,67.3118,67.3533,12701.0
2018-08-03 12:50:00,81.19,81.25,81.11,81.2,15851.0,67.345,67.3948,67.2786,67.3533,15851.0
2018-08-03 13:00:00,81.21,81.3,81.17,81.28,14029.0,67.3616,67.4362,67.3284,67.4197,14029.0
2018-08-03 13:10:00,81.26,81.44,81.22,81.39,25645.0,67.4031,67.5524,67.3699,67.5109,25645.0
2018-08-03 13:20:00,81.38,81.45,81.36,81.39,10604.0,67.5026,67.5607,67.486,67.5109,10604.0
2018-08-03 13:30:00,81.39,81.43,81.29,81.42,16437.0,67.5109,67.5441,67.4279,67.5358,16437.0
2018-08-03 13:40:00,81.44,81.51,81.43,81.51,25419.0,67.5524,67.6104,67.5441,67.6104,25419.0
2018-08-03 13:50:00,81.53,81.61,81.5,81.53,20824.0,67.627,67.6934,67.6021,67.627,20824.0
2018-08-03 14:00:00,81.52,81.57,81.45,81.46,21876.0,67.6187,67.6602,67.5607,67.569,21876.0
2018-08-03 14:10:00,81.47,81.49,81.42,81.45,15390.0,67.5773,67.5938,67.5358,67.5607,15390.0
2018-08-03 14:20:00,81.44,81.47,81.38,81.4,18966.0,67.5524,67.5773,67.5026,67.5192,18966.0
2018-08-03 14:30:00,81.41,81.46,81.38,81.4,18692.0,67.5275,67.569,67.5026,67.5192,18692.0
2018-08-03 14:40:00,81.4,81.45,81.37,81.41,24268.0,67.5192,67.5607,67.4943,67.5275,24268.0
2018-08-03 14:50:00,81.41,81.43,81.28,81.41,27639.0,67.5275,67.5441,67.4197,67.5275,27639.0
2018-08-03 15:00:00,81.41,81.45,81.31,81.34,38425.0,67.5275,67.5607,67.4445,67.4694,38425.0
2018-08-03 15:10:00,81.35,81.51,81.32,81.5,81664.0,67.4777,67.6104,67.4528,67.6021,81664.0
2018-08-03 15:20:00,81.5,81.56,81.49,81.53,37260.0,67.6021,67.6519,67.5938,67.627,37260.0
2018-08-03 15:30:00,81.53,81.62,81.47,81.59,42632.0,67.627,67.7017,67.5773,67.6768,42632.0
2018-08-03 15:40:00,81.6,81.71,81.58,81.69,83897.0,67.6851,67.7763,67.6685,67.7597,83897.0
2018-08-03 15:50:00,81.69,81.75,81.64,81.68,199154.0,67.7597,67.8095,67.7183,67.7514,199154.0
2018-08-06 09:30:00,81.34,81.82,80.93,81.75,43245.0,67.4694,67.8676,67.1293,67.8095,43245.0
2018-08-06 09:40:00,81.7,81.7,81.29,81.69,27343.0,67.768,67.768,67.4279,67.7597,27343.0
2018-08-06 09:50:00,81.7,81.97,81.7,81.83,47637.0,67.768,67.992,67.768,67.8759,47637.0
2018-08-06 10:00:00,81.82,82.06,81.74,81.83,20762.0,67.8676,68.0666,67.8012,67.8759,20762.0
2018-08-06 10:10:00,81.84,82.08,81.75,81.78,19103.0,67.8842,68.0832,67.8095,67.8344,19103.0
2018-08-06 10:20:00,81.78,81.81,81.56,81.65,13198.0,67.8344,67.8593,67.6519,67.7266,13198.0
2018-08-06 10:30:00,81.65,81.83,81.64,81.74,16919.0,67.7266,67.8759,67.7183,67.8012,16919.0
2018-08-06 10:40:00,81.74,81.77,81.45,81.46,15707.0,67.8012,67.8261,67.5607,67.569,15707.0
2018-08-06 10:50:00,81.46,81.72,81.46,81.63,10431.0,67.569,67.7846,67.569,67.71,10431.0
2018-08-06 11:00:00,81.64,81.81,81.62,81.64,18424.0,67.7183,67.8593,67.7017,67.7183,18424.0
2018-08-06 11:10:00,81.65,81.79,81.57,81.59,10563.0,67.7266,67.8427,67.6602,67.6768,10563.0
2018-08-06 11:20:00,81.6,81.8,81.59,81.68,12331.0,67.6851,67.851,67.6768,67.7514,12331.0
2018-08-06 11:30:00,81.66,81.84,81.66,81.84,11065.0,67.7349,67.8842,67.7349,67.8842,11065.0
2018-08-06 11:40:00,81.82,81.87,81.73,81.75,14239.0,67.8676,67.909,67.7929,67.8095,14239.0
2018-08-06 11:50:00,81.76,81.79,81.68,81.75,11305.0,67.8178,67.8427,67.7514,67.8095,11305.0
2018-08-06 12:00:00,81.77,81.79,81.68,81.72,11831.0,67.8261,67.8427,67.7514,67.7846,11831.0
2018-08-06 12:10:00,81.77,81.9,81.73,81.89,19870.0,67.8261,67.9339,67.7929,67.9256,19870.0
2018-08-06 12:20:00,81.89,81.98,81.84,81.95,13205.0,67.9256,68.0003,67.8842,67.9754,13205.0
2018-08-06 12:30:00,81.95,81.95,81.84,81.84,14100.0,67.9754,67.9754,67.8842,67.8842,14100.0
2018-08-06 12:40:00,81.81,81.85,81.76,81.85,13122.0,67.8593,67.8925,67.8178,67.8925,13122.0
2018-08-06 12:50:00,81.86,81.91,81.85,81.91,9798.0,67.9007,67.9422,67.8925,67.9422,9798.0
2018-08-06 13:00:00,81.91,81.93,81.86,81.86,17985.0,67.9422,67.9588,67.9007,67.9007,17985.0
2018-08-06 13:10:00,81.87,81.93,81.83,81.86,17815.0,67.909,67.9588,67.8759,67.9007,17815.0
2018-08-06 13:20:00,81.86,81.92,81.84,81.92,9428.0,67.9007,67.9505,67.8842,67.9505,9428.0
2018-08-06 13:30:00,81.93,81.98,81.88,81.97,10431.0,67.9588,68.0003,67.9173,67.992,10431.0
2018-08-06 13:40:00,81.98,82.0,81.93,81.98,12375.0,68.0003,68.0169,67.9588,68.0003,12375.0
2018-08-06 13:50:00,81.99,82.0,81.85,81.93,12799.0,68.0086,68.0169,67.8925,67.9588,12799.0
2018-08-06 14:00:00,81.92,82.0,81.91,81.95,12142.0,67.9505,68.0169,67.9422,67.9754,12142.0
2018-08-06 14:10:00,81.95,81.98,81.91,81.94,14519.0,67.9754,68.0003,67.9422,67.9671,14519.0
2018-08-06 14:20:00,81.91,81.96,81.88,81.95,15232.0,67.9422,67.9837,67.9173,67.9754,15232.0
2018-08-06 14:30:00,81.95,82.0,81.94,81.95,24878.0,67.9754,68.0169,67.9671,67.9754,24878.0
2018-08-06 14:40:00,81.96,82.11,81.94,82.11,20986.0,67.9837,68.1081,67.9671,68.1081,20986.0
2018-08-06 14:50:00,82.12,82.13,82.0,82.0,21715.0,68.1164,68.1247,68.0169,68.0169,21715.0
2018-08-06 15:00:00,81.99,82.01,81.93,81.98,18465.0,68.0086,68.0252,67.9588,68.0003,18465.0
2018-08-06 15:10:00,81.98,82.07,81.98,82.06,17967.0,68.0003,68.0749,68.0003,68.0666,17967.0
2018-08-06 15:20:00,82.06,82.06,82.01,82.06,33848.0,68.0666,68.0666,68.0252,68.0666,33848.0
2018-08-06 15:30:00,82.06,82.07,81.98,82.02,28480.0,68.0666,68.0749,68.0003,68.0335,28480.0
2018-08-06 15:40:00,82.02,82.02,81.95,81.95,52856.0,68.0335,68.0335,67.9754,67.9754,52856.0
2018-08-06 15:50:00,81.96,82.03,81.91,81.91,171100.0,67.9837,68.0418,67.9422,67.9422,171100.0
2018-08-07 09:30:00,82.12,82.8,82.01,82.5,93948.0,68.1164,68.6805,68.0252,68.4316,93948.0
2018-08-07 09:40:00,82.53,82.65,82.28,82.35,25902.0,68.4565,68.556,68.2491,68.3072,25902.0
2018-08-07 09:50:00,82.35,82.85,82.3,82.76,34676.0,68.3072,68.7219,68.2657,68.6473,34676.0
2018-08-07 10:00:00,82.78,82.87,82.48,82.48,39082.0,68.6639,68.7385,68.415,68.415,39082.0
2018-08-07 10:10:00,82.49,82.66,82.43,82.62,20445.0,68.4233,68.5643,68.3735,68.5311,20445.0
2018-08-07 10:20:00,82.62,82.87,82.56,82.84,22799.0,68.5311,68.7385,68.4814,68.7136,22799.0
2018-08-07 10:30:00,82.82,82.87,82.55,82.55,28201.0,68.697,68.7385,68.4731,68.4731,28201.0
2018-08-07 10:40:00,82.5,82.63,82.48,82.51,18080.0,68.4316,68.5394,68.415,68.4399,18080.0
2018-08-07 10:50:00,82.49,82.61,82.45,82.55,16170.0,68.4233,68.5229,68.3901,68.4731,16170.0
2018-08-07 11:00:00,82.53,82.66,82.47,82.53,35262.0,68.4565,68.5643,68.4067,68.4565,35262.0
2018-08-07 11:10:00,82.55,82.55,82.42,82.49,16167.0,68.4731,68.4731,68.3653,68.4233,16167.0
2018-08-07 11:20:00,82.48,82.49,82.33,82.44,16528.0,68.415,68.4233,68.2906,68.3818,16528.0
2018-08-07 11:30:00,82.43,82.48,82.33,82.41,44466.0,68.3735,68.415,68.2906,68.357,44466.0
2018-08-07 11:40:00,82.43,82.54,82.31,82.31,34066.0,68.3735,68.4648,68.274,68.274,34066.0
2018-08-07 11:50:00,82.29,82.32,82.18,82.27,26447.0,68.2574,68.2823,68.1662,68.2408,26447.0
2018-08-07 12:00:00,82.27,82.28,82.16,82.28,81735.0,68.2408,68.2491,68.1496,68.2491,81735.0
2018-08-07 12:10:00,82.3,82.35,82.2,82.25,40393.0,68.2657,68.3072,68.1828,68.2242,40393.0
2018-08-07 12:20:00,82.26,82.34,82.22,82.34,22159.0,68.2325,68.2989,68.1994,68.2989,22159.0
2018-08-07 12:30:00,82.33,82.33,82.11,82.11,30737.0,68.2906,68.2906,68.1081,68.1081,30737.0
2018-08-07 12:40:00,82.12,82.13,82.02,82.11,100087.0,68.1164,68.1247,68.0335,68.1081,100087.0
2018-08-07 12:50:00,82.12,82.2,82.03,82.15,52131.0,68.1164,68.1828,68.0418,68.1413,52131.0
2018-08-07 13:00:00,82.17,82.22,82.04,82.1,26429.0,68.1579,68.1994,68.0501,68.0998,26429.0
2018-08-07 13:10:00,82.11,82.19,82.02,82.05,32456.0,68.1081,68.1745,68.0335,68.0583,32456.0
2018-08-07 13:20:00,82.06,82.07,81.98,81.99,22061.0,68.0666,68.0749,68.0003,68.0086,22061.0
2018-08-07 13:30:00,82.01,82.09,81.93,81.93,25389.0,68.0252,68.0915,67.9588,67.9588,25389.0
2018-08-07 13:40:00,81.93,82.0,81.89,81.93,31381.0,67.9588,68.0169,67.9256,67.9588,31381.0
2018-08-07 13:50:00,81.93,82.06,81.93,82.03,45804.0,67.9588,68.0666,67.9588,68.0418,45804.0
2018-08-07 14:00:00,82.04,82.15,82.02,82.07,24291.0,68.0501,68.1413,68.0335,68.0749,24291.0
2018-08-07 14:10:00,82.07,82.12,82.02,82.06,25000.0,68.0749,68.1164,68.0335,68.0666,25000.0
2018-08-07 14:20:00,82.07,82.09,82.05,82.08,19125.0,68.0749,68.0915,68.0583,68.0832,19125.0
2018-08-07 14:30:00,82.07,82.07,81.98,82.05,22698.0,68.0749,68.0749,68.0003,68.0583,22698.0
2018-08-07 14:40:00,82.05,82.07,82.02,82.06,40004.0,68.0583,68.0749,68.0335,68.0666,40004.0
2018-08-07 14:50:00,82.06,82.08,81.99,82.06,42957.0,68.0666,68.0832,68.0086,68.0666,42957.0
2018-08-07 15:00:00,82.05,82.06,81.9,81.93,34220.0,68.0583,68.0666,67.9339,67.9588,34220.0
2018-08-07 15:10:00,81.94,82.2,81.91,82.2,37027.0,67.9671,68.1828,67.9422,68.1828,37027.0
2018-08-07 15:20:00,82.2,82.28,82.15,82.2,54155.0,68.1828,68.2491,68.1413,68.1828,54155.0
2018-08-07 15:30:00,82.2,82.24,82.1,82.17,76146.0,68.1828,68.2159,68.0998,68.1579,76146.0
2018-08-07 15:40:00,82.16,82.16,82.03,82.09,100418.0,68.1496,68.1496,68.0418,68.0915,100418.0
2018-08-07 15:50:00,82.09,82.1,81.84,81.99,235630.0,68.0915,68.0998,67.8842,68.0086,235630.0
2018-08-08 09:30:00,81.99,82.24,81.64,82.05,62793.0,68.0086,68.2159,67.7183,68.0583,62793.0
2018-08-08 09:40:00,82.1,82.47,81.96,82.47,29988.0,68.0998,68.4067,67.9837,68.4067,29988.0
2018-08-08 09:50:00,82.45,82.53,82.31,82.5,15751.0,68.3901,68.4565,68.274,68.4316,15751.0
2018-08-08 10:00:00,82.52,82.57,82.43,82.52,27026.0,68.4482,68.4897,68.3735,68.4482,27026.0
2018-08-08 10:10:00,82.51,82.64,82.4,82.4,28262.0,68.4399,68.5477,68.3487,68.3487,28262.0
2018-08-08 10:20:00,82.41,82.56,82.37,82.53,31356.0,68.357,68.4814,68.3238,68.4565,31356.0
2018-08-08 10:30:00,82.53,82.57,82.48,82.5,36529.0,68.4565,68.4897,68.415,68.4316,36529.0
2018-08-08 10:40:00,82.5,82.75,82.49,82.74,56590.0,68.4316,68.639,68.4233,68.6307,56590.0
2018-08-08 10:50:00,82.78,82.9,82.71,82.86,19333.0,68.6639,68.7634,68.6058,68.7302,19333.0
2018-08-08 11:00:00,82.87,82.98,82.82,82.82,27401.0,68.7385,68.8298,68.697,68.697,27401.0
2018-08-08 11:10:00,82.83,82.92,82.83,82.91,15834.0,68.7053,68.78,68.7053,68.7717,15834.0
2018-08-08 11:20:00,82.91,82.95,82.59,82.7,19971.0,68.7717,68.8049,68.5063,68.5975,19971.0
2018-08-08 11:30:00,82.7,82.89,82.7,82.86,21338.0,68.5975,68.7551,68.5975,68.7302,21338.0
2018-08-08 11:40:00,82.86,82.97,82.8,82.97,24683.0,68.7302,68.8215,68.6805,68.8215,24683.0
2018-08-08 11:50:00,82.96,82.96,82.82,82.94,48874.0,68.8132,68.8132,68.697,68.7966,48874.0
2018-08-08 12:00:00,82.94,83.17,82.89,83.17,68911.0,68.7966,68.9874,68.7551,68.9874,68911.0
2018-08-08 12:10:00,83.16,83.37,83.14,83.32,46901.0,68.9791,69.1533,68.9625,69.1118,46901.0
2018-08-08 12:20:00,83.32,83.36,83.19,83.29,20890.0,69.1118,69.145,69.0039,69.0869,20890.0
2018-08-08 12:30:00,83.28,83.37,83.27,83.29,26711.0,69.0786,69.1533,69.0703,69.0869,26711.0
2018-08-08 12:40:00,83.29,83.29,83.17,83.17,14778.0,69.0869,69.0869,68.9874,68.9874,14778.0
2018-08-08 12:50:00,83.16,83.16,83.04,83.12,44024.0,68.9791,68.9791,68.8795,68.9459,44024.0
2018-08-08 13:00:00,83.11,83.22,83.1,83.15,10582.0,68.9376,69.0288,68.9293,68.9708,10582.0
2018-08-08 13:10:00,83.15,83.18,83.1,83.12,13175.0,68.9708,68.9957,68.9293,68.9459,13175.0
2018-08-08 13:20:00,83.13,83.19,83.07,83.07,12735.0,68.9542,69.0039,68.9044,68.9044,12735.0
2018-08-08 13:30:00,83.08,83.16,83.07,83.15,25911.0,68.9127,68.9791,68.9044,68.9708,25911.0
2018-08-08 13:40:00,83.15,83.25,83.15,83.22,15092.0,68.9708,69.0537,68.9708,69.0288,15092.0
2018-08-08 13:50:00,83.21,83.33,83.19,83.31,30277.0,69.0205,69.1201,69.0039,69.1035,30277.0
2018-08-08 14:00:00,83.32,83.36,83.26,83.28,16691.0,69.1118,69.145,69.062,69.0786,16691.0
2018-08-08 14:10:00,83.28,83.38,83.25,83.34,29947.0,69.0786,69.1615,69.0537,69.1284,29947.0
2018-08-08 14:20:00,83.34,83.54,83.33,83.5,63313.0,69.1284,69.2943,69.1201,69.2611,63313.0
2018-08-08 14:30:00,83.49,83.6,83.39,83.4,193059.0,69.2528,69.344,69.1698,69.1781,193059.0
2018-08-08 14:40:00,83.4,83.42,83.3,83.3,19817.0,69.1781,69.1947,69.0952,69.0952,19817.0
2018-08-08 14:50:00,83.29,83.3,82.95,83.01,112186.0,69.0869,69.0952,68.8049,68.8546,112186.0
2018-08-08 15:00:00,83.01,83.04,82.84,82.94,68699.0,68.8546,68.8795,68.7136,68.7966,68699.0
2018-08-08 15:10:00,82.95,83.08,82.95,83.06,72701.0,68.8049,68.9127,68.8049,68.8961,72701.0
2018-08-08 15:20:00,83.06,83.11,83.01,83.05,62069.0,68.8961,68.9376,68.8546,68.8878,62069.0
2018-08-08 15:30:00,83.05,83.12,83.01,83.1,48384.0,68.8878,68.9459,68.8546,68.9293,48384.0
2018-08-08 15:40:00,83.11,83.13,83.01,83.09,68107.0,68.9376,68.9542,68.8546,68.921,68107.0
2018-08-08 15:50:00,83.09,83.1,82.96,82.98,103033.0,68.921,68.9293,68.8132,68.8298,103033.0
2018-08-09 09:30:00,82.12,83.31,82.12,82.97,59475.0,68.1164,69.1035,68.1164,68.8215,59475.0
2018-08-09 09:40:00,82.97,83.09,82.87,82.87,58105.0,68.8215,68.921,68.7385,68.7385,58105.0
2018-08-09 09:50:00,82.92,83.0,82.76,82.76,42080.0,68.78,68.8463,68.6473,68.6473,42080.0
2018-08-09 10:00:00,82.78,82.92,82.68,82.9,43877.0,68.6639,68.78,68.5809,68.7634,43877.0
2018-08-09 10:10:00,82.87,83.0,82.56,82.86,35954.0,68.7385,68.8463,68.4814,68.7302,35954.0
2018-08-09 10:20:00,82.86,83.05,82.58,83.05,108344.0,68.7302,68.8878,68.498,68.8878,108344.0
2018-08-09 10:30:00,83.08,83.15,82.92,83.06,28018.0,68.9127,68.9708,68.78,68.8961,28018.0
2018-08-09 10:40:00,83.06,83.19,83.01,83.13,45609.0,68.8961,69.0039,68.8546,68.9542,45609.0
2018-08-09 10:50:00,83.12,83.12,82.95,82.96,42147.0,68.9459,68.9459,68.8049,68.8132,42147.0
2018-08-09 11:00:00,82.97,83.17,82.89,82.92,34724.0,68.8215,68.9874,68.7551,68.78,34724.0
2018-08-09 11:10:00,82.93,82.94,82.83,82.86,33234.0,68.7883,68.7966,68.7053,68.7302,33234.0
2018-08-09 11:20:00,82.86,82.99,82.79,82.97,36651.0,68.7302,68.8381,68.6722,68.8215,36651.0
2018-08-09 11:30:00,82.98,83.17,82.98,83.06,32400.0,68.8298,68.9874,68.8298,68.8961,32400.0
2018-08-09 11:40:00,83.04,83.06,82.62,82.63,51461.0,68.8795,68.8961,68.5311,68.5394,51461.0
2018-08-09 11:50:00,82.63,82.71,82.55,82.66,29287.0,68.5394,68.6058,68.4731,68.5643,29287.0
2018-08-09 12:00:00,82.7,82.81,82.59,82.59,31193.0,68.5975,68.6887,68.5063,68.5063,31193.0
2018-08-09 12:10:00,82.59,82.6,82.33,82.44,49074.0,68.5063,68.5146,68.2906,68.3818,49074.0
2018-08-09 12:20:00,82.44,82.46,82.36,82.4,19252.0,68.3818,68.3984,68.3155,68.3487,19252.0
2018-08-09 12:30:00,82.4,82.61,82.37,82.61,31564.0,68.3487,68.5229,68.3238,68.5229,31564.0
2018-08-09 12:40:00,82.62,82.78,82.57,82.75,44141.0,68.5311,68.6639,68.4897,68.639,44141.0
2018-08-09 12:50:00,82.74,82.9,82.67,82.83,32040.0,68.6307,68.7634,68.5726,68.7053,32040.0
2018-08-09 13:00:00,82.89,82.92,82.72,82.73,23125.0,68.7551,68.78,68.6141,68.6224,23125.0
2018-08-09 13:10:00,82.73,82.78,82.67,82.75,23174.0,68.6224,68.6639,68.5726,68.639,23174.0
2018-08-09 13:20:00,82.76,82.76,82.65,82.67,19592.0,68.6473,68.6473,68.556,68.5726,19592.0
2018-08-09 13:30:00,82.67,83.01,82.67,83.0,17253.0,68.5726,68.8546,68.5726,68.8463,17253.0
2018-08-09 13:40:00,83.01,83.04,82.91,82.97,24407.0,68.8546,68.8795,68.7717,68.8215,24407.0
2018-08-09 13:50:00,82.97,83.06,82.93,83.03,15345.0,68.8215,68.8961,68.7883,68.8712,15345.0
2018-08-09 14:00:00,83.03,83.09,82.99,83.0,18724.0,68.8712,68.921,68.8381,68.8463,18724.0
2018-08-09 14:10:00,83.0,83.09,82.96,83.0,19919.0,68.8463,68.921,68.8132,68.8463,19919.0
2018-08-09 14:20:00,83.0,83.05,82.95,83.02,21714.0,68.8463,68.8878,68.8049,68.8629,21714.0
2018-08-09 14:30:00,83.02,83.07,83.01,83.04,19346.0,68.8629,68.9044,68.8546,68.8795,19346.0
2018-08-09 14:40:00,83.04,83.04,82.97,83.03,22615.0,68.8795,68.8795,68.8215,68.8712,22615.0
2018-08-09 14:50:00,83.02,83.02,82.88,82.9,38548.0,68.8629,68.8629,68.7468,68.7634,38548.0
2018-08-09 15:00:00,82.91,82.96,82.86,82.87,21731.0,68.7717,68.8132,68.7302,68.7385,21731.0
2018-08-09 15:10:00,82.87,82.99,82.86,82.99,23520.0,68.7385,68.8381,68.7302,68.8381,23520.0
2018-08-09 15:20:00,82.98,83.02,82.94,83.0,67073.0,68.8298,68.8629,68.7966,68.8463,67073.0
2018-08-09 15:30:00,83.01,83.01,82.86,82.92,91802.0,68.8546,68.8546,68.7302,68.78,91802.0
2018-08-09 15:40:00,82.92,82.93,82.6,82.61,97920.0,68.78,68.7883,68.5146,68.5229,97920.0
2018-08-09 15:50:00,82.61,82.71,82.53,82.58,206090.0,68.5229,68.6058,68.4565,68.498,206090.0
2018-08-10 09:30:00,82.23,83.24,82.21,83.16,53295.0,68.2077,69.0454,68.1911,68.9791,53295.0
2018-08-10 09:40:00,83.16,83.21,82.55,83.21,57079.0,68.9791,69.0205,68.4731,69.0205,57079.0
2018-08-10 09:50:00,83.17,83.33,82.81,82.82,25327.0,68.9874,69.1201,68.6887,68.697,25327.0
2018-08-10 10:00:00,82.79,82.81,82.65,82.74,26304.0,68.6722,68.6887,68.556,68.6307,26304.0
2018-08-10 10:10:00,82.76,82.93,82.76,82.84,33623.0,68.6473,68.7883,68.6473,68.7136,33623.0
2018-08-10 10:20:00,82.82,82.92,82.82,82.83,16525.0,68.697,68.78,68.697,68.7053,16525.0
2018-08-10 10:30:00,82.84,83.03,82.83,82.87,28189.0,68.7136,68.8712,68.7053,68.7385,28189.0
2018-08-10 10:40:00,82.86,82.88,82.66,82.74,24635.0,68.7302,68.7468,68.5643,68.6307,24635.0
2018-08-10 10:50:00,82.75,82.89,82.63,82.74,28293.0,68.639,68.7551,68.5394,68.6307,28293.0
2018-08-10 11:00:00,82.75,82.79,82.63,82.64,55679.0,68.639,68.6722,68.5394,68.5477,55679.0
2018-08-10 11:10:00,82.64,82.66,82.51,82.55,123275.0,68.5477,68.5643,68.4399,68.4731,123275.0
2018-08-10 11:20:00,82.57,82.85,82.48,82.74,92761.0,68.4897,68.7219,68.415,68.6307,92761.0
2018-08-10 11:30:00,82.77,82.89,82.68,82.73,25069.0,68.6556,68.7551,68.5809,68.6224,25069.0
2018-08-10 11:40:00,82.74,82.74,82.51,82.52,17070.0,68.6307,68.6307,68.4399,68.4482,17070.0
2018-08-10 11:50:00,82.52,82.52,82.34,82.4,30083.0,68.4482,68.4482,68.2989,68.3487,30083.0
2018-08-10 12:00:00,82.4,82.48,82.32,82.35,26165.0,68.3487,68.415,68.2823,68.3072,26165.0
2018-08-10 12:10:00,82.38,82.63,82.38,82.62,20924.0,68.3321,68.5394,68.3321,68.5311,20924.0
2018-08-10 12:20:00,82.62,82.74,82.61,82.74,14251.0,68.5311,68.6307,68.5229,68.6307,14251.0
2018-08-10 12:30:00,82.74,82.76,82.66,82.68,21008.0,68.6307,68.6473,68.5643,68.5809,21008.0
2018-08-10 12:40:00,82.7,82.79,82.65,82.71,19763.0,68.5975,68.6722,68.556,68.6058,19763.0
2018-08-10 12:50:00,82.71,82.79,82.69,82.73,13243.0,68.6058,68.6722,68.5892,68.6224,13243.0
2018-08-10 13:00:00,82.73,82.73,82.64,82.68,10806.0,68.6224,68.6224,68.5477,68.5809,10806.0
2018-08-10 13:10:00,82.67,82.67,82.56,82.57,16338.0,68.5726,68.5726,68.4814,68.4897,16338.0
2018-08-10 13:20:00,82.56,82.58,82.42,82.45,11022.0,68.4814,68.498,68.3653,68.3901,11022.0
2018-08-10 13:30:00,82.47,82.48,82.34,82.35,10452.0,68.4067,68.415,68.2989,68.3072,10452.0
2018-08-10 13:40:00,82.32,82.38,82.19,82.21,15756.0,68.2823,68.3321,68.1745,68.1911,15756.0
2018-08-10 13:50:00,82.23,82.27,82.13,82.18,19295.0,68.2077,68.2408,68.1247,68.1662,19295.0
2018-08-10 14:00:00,82.19,82.25,82.13,82.18,21895.0,68.1745,68.2242,68.1247,68.1662,21895.0
2018-08-10 14:10:00,82.18,82.32,82.18,82.3,22764.0,68.1662,68.2823,68.1662,68.2657,22764.0
2018-08-10 14:20:00,82.32,82.36,82.13,82.15,15649.0,68.2823,68.3155,68.1247,68.1413,15649.0
2018-08-10 14:30:00,82.16,82.25,82.14,82.16,18952.0,68.1496,68.2242,68.133,68.1496,18952.0
2018-08-10 14:40:00,82.15,82.18,82.0,82.04,25112.0,68.1413,68.1662,68.0169,68.0501,25112.0
2018-08-10 14:50:00,82.04,82.16,82.03,82.08,28999.0,68.0501,68.1496,68.0418,68.0832,28999.0
2018-08-10 15:00:00,82.07,82.07,81.91,81.95,37810.0,68.0749,68.0749,67.9422,67.9754,37810.0
2018-08-10 15:10:00,81.94,82.02,81.79,82.01,45365.0,67.9671,68.0335,67.8427,68.0252,45365.0
2018-08-10 15:20:00,82.01,82.24,82.01,82.14,43286.0,68.0252,68.2159,68.0252,68.133,43286.0
2018-08-10 15:30:00,82.14,82.17,81.97,82.0,73912.0,68.133,68.1579,67.992,68.0169,73912.0
2018-08-10 15:40:00,81.99,82.02,81.9,82.02,67229.0,68.0086,68.0335,67.9339,68.0335,67229.0
2018-08-10 15:50:00,82.01,82.02,81.9,81.94,152646.0,68.0252,68.0335,67.9339,67.9671,152646.0
2018-08-13 09:30:00,82.31,82.49,81.8,82.28,88479.0,68.274,68.4233,67.851,68.2491,88479.0
2018-08-13 09:40:00,82.31,82.68,82.29,82.42,66397.0,68.274,68.5809,68.2574,68.3653,66397.0
2018-08-13 09:50:00,82.42,82.44,82.15,82.34,118905.0,68.3653,68.3818,68.1413,68.2989,118905.0
2018-08-13 10:00:00,82.38,82.73,82.32,82.53,68741.0,68.3321,68.6224,68.2823,68.4565,68741.0
2018-08-13 10:10:00,82.51,82.54,82.31,82.33,108654.0,68.4399,68.4648,68.274,68.2906,108654.0
2018-08-13 10:20:00,82.3,82.39,82.14,82.15,70159.0,68.2657,68.3404,68.133,68.1413,70159.0
2018-08-13 10:30:00,82.16,82.31,82.13,82.14,82602.0,68.1496,68.274,68.1247,68.133,82602.0
2018-08-13 10:40:00,82.13,82.25,82.09,82.19,80880.0,68.1247,68.2242,68.0915,68.1745,80880.0
2018-08-13 10:50:00,82.17,82.19,81.86,81.86,78639.0,68.1579,68.1745,67.9007,67.9007,78639.0
2018-08-13 11:00:00,81.85,82.09,81.83,81.89,49652.0,67.8925,68.0915,67.8759,67.9256,49652.0
2018-08-13 11:10:00,81.87,81.88,81.48,81.48,52788.0,67.909,67.9173,67.5855,67.5855,52788.0
2018-08-13 11:20:00,81.53,81.67,81.39,81.48,145515.0,67.627,67.7431,67.5109,67.5855,145515.0
2018-08-13 11:30:00,81.47,81.58,81.26,81.32,55015.0,67.5773,67.6685,67.4031,67.4528,55015.0
2018-08-13 11:40:00,81.31,81.36,81.19,81.31,52738.0,67.4445,67.486,67.345,67.4445,52738.0
2018-08-13 11:50:00,81.31,81.32,81.04,81.05,110826.0,67.4445,67.4528,67.2206,67.2289,110826.0
2018-08-13 12:00:00,81.05,81.17,80.98,81.08,117012.0,67.2289,67.3284,67.1708,67.2538,117012.0
2018-08-13 12:10:00,81.08,81.23,80.92,81.13,121970.0,67.2538,67.3782,67.121,67.2952,121970.0
2018-08-13 12:20:00,81.12,81.2,80.94,81.05,58092.0,67.2869,67.3533,67.1376,67.2289,58092.0
2018-08-13 12:30:00,81.04,81.17,80.94,81.06,94775.0,67.2206,67.3284,67.1376,67.2372,94775.0
2018-08-13 12:40:00,81.06,81.14,80.94,80.94,74384.0,67.2372,67.3035,67.1376,67.1376,74384.0
2018-08-13 12:50:00,80.95,81.02,80.91,80.91,61831.0,67.1459,67.204,67.1127,67.1127,61831.0
2018-08-13 13:00:00,80.9,80.9,80.54,80.62,67313.0,67.1045,67.1045,66.8058,66.8722,67313.0
2018-08-13 13:10:00,80.67,80.85,80.61,80.85,78123.0,66.9137,67.063,66.8639,67.063,78123.0
2018-08-13 13:20:00,80.84,81.07,80.7,80.93,95535.0,67.0547,67.2455,66.9386,67.1293,95535.0
2018-08-13 13:30:00,80.95,81.04,80.77,80.83,75438.0,67.1459,67.2206,66.9966,67.0464,75438.0
2018-08-13 13:40:00,80.83,81.2,80.78,80.95,105683.0,67.0464,67.3533,67.0049,67.1459,105683.0
2018-08-13 13:50:00,80.94,80.99,80.8,80.88,58004.0,67.1376,67.1791,67.0215,67.0879,58004.0
2018-08-13 14:00:00,80.86,81.06,80.85,80.95,67165.0,67.0713,67.2372,67.063,67.1459,67165.0
2018-08-13 14:10:00,80.95,81.04,80.93,81.01,63288.0,67.1459,67.2206,67.1293,67.1957,63288.0
2018-08-13 14:20:00,81.01,81.09,80.92,81.04,53165.0,67.1957,67.2621,67.121,67.2206,53165.0
2018-08-13 14:30:00,81.05,81.12,80.88,80.96,50419.0,67.2289,67.2869,67.0879,67.1542,50419.0
2018-08-13 14:40:00,80.97,80.99,80.9,80.9,36797.0,67.1625,67.1791,67.1045,67.1045,36797.0
2018-08-13 14:50:00,80.89,80.89,80.62,80.73,97156.0,67.0962,67.0962,66.8722,66.9634,97156.0
2018-08-13 15:00:00,80.72,80.98,80.71,80.98,96339.0,66.9551,67.1708,66.9469,67.1708,96339.0
2018-08-13 15:10:00,80.95,81.0,80.86,80.86,60066.0,67.1459,67.1874,67.0713,67.0713,60066.0
2018-08-13 15:20:00,80.86,80.96,80.77,80.78,69241.0,67.0713,67.1542,66.9966,67.0049,69241.0
2018-08-13 15:30:00,80.78,80.82,80.69,80.71,119843.0,67.0049,67.0381,66.9303,66.9469,119843.0
2018-08-13 15:40:00,80.71,80.72,80.32,80.37,209642.0,66.9469,66.9551,66.6234,66.6648,209642.0
2018-08-13 15:50:00,80.37,80.37,80.2,80.33,348931.0,66.6648,66.6648,66.5238,66.6317,348931.0
2018-08-14 09:30:00,80.63,81.49,80.63,81.31,87405.0,66.8805,67.5938,66.8805,67.4445,87405.0
2018-08-14 09:40:00,81.39,81.53,80.98,81.34,65600.0,67.5109,67.627,67.1708,67.4694,65600.0
2018-08-14 09:50:00,81.33,81.37,80.98,81.08,57574.0,67.4611,67.4943,67.1708,67.2538,57574.0
2018-08-14 10:00:00,81.1,81.48,81.04,81.44,55395.0,67.2703,67.5855,67.2206,67.5524,55395.0
2018-08-14 10:10:00,81.45,81.76,81.43,81.75,72966.0,67.5607,67.8178,67.5441,67.8095,72966.0
2018-08-14 10:20:00,81.73,81.82,81.62,81.72,58322.0,67.7929,67.8676,67.7017,67.7846,58322.0
2018-08-14 10:30:00,81.71,82.13,81.69,82.0,42270.0,67.7763,68.1247,67.7597,68.0169,42270.0
2018-08-14 10:40:00,82.0,82.2,81.89,82.15,46261.0,68.0169,68.1828,67.9256,68.1413,46261.0
2018-08-14 10:50:00,82.17,82.37,81.99,82.05,44927.0,68.1579,68.3238,68.0086,68.0583,44927.0
2018-08-14 11:00:00,82.05,82.25,82.04,82.2,42725.0,68.0583,68.2242,68.0501,68.1828,42725.0
2018-08-14 11:10:00,82.21,82.48,82.21,82.35,48287.0,68.1911,68.415,68.1911,68.3072,48287.0
2018-08-14 11:20:00,82.34,82.51,82.25,82.25,47329.0,68.2989,68.4399,68.2242,68.2242,47329.0
2018-08-14 11:30:00,82.25,82.29,82.15,82.17,34156.0,68.2242,68.2574,68.1413,68.1579,34156.0
2018-08-14 11:40:00,82.17,82.25,82.07,82.18,33226.0,68.1579,68.2242,68.0749,68.1662,33226.0
2018-08-14 11:50:00,82.17,82.22,82.0,82.05,30121.0,68.1579,68.1994,68.0169,68.0583,30121.0
2018-08-14 12:00:00,82.08,82.13,81.9,81.92,42954.0,68.0832,68.1247,67.9339,67.9505,42954.0
2018-08-14 12:10:00,81.91,82.07,81.91,82.04,44344.0,67.9422,68.0749,67.9422,68.0501,44344.0
2018-08-14 12:20:00,82.03,82.12,81.96,82.1,27192.0,68.0418,68.1164,67.9837,68.0998,27192.0
2018-08-14 12:30:00,82.12,82.19,82.09,82.19,26491.0,68.1164,68.1745,68.0915,68.1745,26491.0
2018-08-14 12:40:00,82.19,82.27,82.16,82.23,30432.0,68.1745,68.2408,68.1496,68.2077,30432.0
2018-08-14 12:50:00,82.24,82.28,82.12,82.27,48686.0,68.2159,68.2491,68.1164,68.2408,48686.0
2018-08-14 13:00:00,82.27,82.51,82.26,82.48,35428.0,68.2408,68.4399,68.2325,68.415,35428.0
2018-08-14 13:10:00,82.49,82.6,82.48,82.54,23118.0,68.4233,68.5146,68.415,68.4648,23118.0
2018-08-14 13:20:00,82.54,82.61,82.4,82.59,50491.0,68.4648,68.5229,68.3487,68.5063,50491.0
2018-08-14 13:30:00,82.58,82.7,82.56,82.69,25604.0,68.498,68.5975,68.4814,68.5892,25604.0
2018-08-14 13:40:00,82.67,82.81,82.66,82.71,40403.0,68.5726,68.6887,68.5643,68.6058,40403.0
2018-08-14 13:50:00,82.68,82.77,82.68,82.75,40705.0,68.5809,68.6556,68.5809,68.639,40705.0
2018-08-14 14:00:00,82.75,82.84,82.67,82.71,36396.0,68.639,68.7136,68.5726,68.6058,36396.0
2018-08-14 14:10:00,82.71,82.94,82.7,82.92,34188.0,68.6058,68.7966,68.5975,68.78,34188.0
2018-08-14 14:20:00,82.92,82.99,82.87,82.97,38985.0,68.78,68.8381,68.7385,68.8215,38985.0
2018-08-14 14:30:00,82.97,83.03,82.93,82.94,38296.0,68.8215,68.8712,68.7883,68.7966,38296.0
2018-08-14 14:40:00,82.94,82.94,82.78,82.81,31732.0,68.7966,68.7966,68.6639,68.6887,31732.0
2018-08-14 14:50:00,82.81,82.89,82.81,82.87,31602.0,68.6887,68.7551,68.6887,68.7385,31602.0
2018-08-14 15:00:00,82.87,82.9,82.74,82.83,65795.0,68.7385,68.7634,68.6307,68.7053,65795.0
2018-08-14 15:10:00,82.83,82.84,82.71,82.71,54730.0,68.7053,68.7136,68.6058,68.6058,54730.0
2018-08-14 15:20:00,82.71,82.83,82.65,82.77,56388.0,68.6058,68.7053,68.556,68.6556,56388.0
2018-08-14 15:30:00,82.78,82.8,82.64,82.71,75196.0,68.6639,68.6805,68.5477,68.6058,75196.0
2018-08-14 15:40:00,82.7,82.72,82.55,82.58,114316.0,68.5975,68.6141,68.4731,68.498,114316.0
2018-08-14 15:50:00,82.59,82.79,82.59,82.76,184099.0,68.5063,68.6722,68.5063,68.6473,184099.0
2018-08-15 09:30:00,82.2,82.77,82.12,82.71,44818.0,68.1828,68.6556,68.1164,68.6058,44818.0
2018-08-15 09:40:00,82.7,82.87,82.54,82.8,43760.0,68.5975,68.7385,68.4648,68.6805,43760.0
2018-08-15 09:50:00,82.77,82.98,82.44,82.52,74733.0,68.6556,68.8298,68.3818,68.4482,74733.0
2018-08-15 10:00:00,82.45,82.53,82.14,82.34,80633.0,68.3901,68.4565,68.133,68.2989,80633.0
2018-08-15 10:10:00,82.33,82.46,82.03,82.31,58023.0,68.2906,68.3984,68.0418,68.274,58023.0
2018-08-15 10:20:00,82.3,82.3,81.82,81.83,61400.0,68.2657,68.2657,67.8676,67.8759,61400.0
2018-08-15 10:30:00,81.83,82.16,81.7,82.15,82549.0,67.8759,68.1496,67.768,68.1413,82549.0
2018-08-15 10:40:00,82.14,82.41,82.07,82.32,79866.0,68.133,68.357,68.0749,68.2823,79866.0
2018-08-15 10:50:00,82.34,82.34,81.78,81.78,69769.0,68.2989,68.2989,67.8344,67.8344,69769.0
2018-08-15 11:00:00,81.8,81.97,81.54,81.84,51453.0,67.851,67.992,67.6353,67.8842,51453.0
2018-08-15 11:10:00,81.84,81.86,81.69,81.77,78328.0,67.8842,67.9007,67.7597,67.8261,78328.0
2018-08-15 11:20:00,81.76,82.0,81.76,81.9,48118.0,67.8178,68.0169,67.8178,67.9339,48118.0
2018-08-15 11:30:00,81.91,81.98,81.77,81.8,118731.0,67.9422,68.0003,67.8261,67.851,118731.0
2018-08-15 11:40:00,81.82,81.82,81.52,81.55,33363.0,67.8676,67.8676,67.6187,67.6436,33363.0
2018-08-15 11:50:00,81.54,81.55,81.19,81.34,80148.0,67.6353,67.6436,67.345,67.4694,80148.0
2018-08-15 12:00:00,81.31,81.51,81.26,81.5,63187.0,67.4445,67.6104,67.4031,67.6021,63187.0
2018-08-15 12:10:00,81.5,81.79,81.47,81.78,43392.0,67.6021,67.8427,67.5773,67.8344,43392.0
2018-08-15 12:20:00,81.78,82.12,81.76,82.0,35385.0,67.8344,68.1164,67.8178,68.0169,35385.0
2018-08-15 12:30:00,81.99,82.19,81.96,82.11,38275.0,68.0086,68.1745,67.9837,68.1081,38275.0
2018-08-15 12:40:00,82.11,82.11,81.92,82.0,22382.0,68.1081,68.1081,67.9505,68.0169,22382.0
2018-08-15 12:50:00,82.02,82.02,81.85,81.97,41651.0,68.0335,68.0335,67.8925,67.992,41651.0
2018-08-15 13:00:00,81.98,82.02,81.89,82.0,36054.0,68.0003,68.0335,67.9256,68.0169,36054.0
2018-08-15 13:10:00,82.0,82.15,81.99,82.05,34230.0,68.0169,68.1413,68.0086,68.0583,34230.0
2018-08-15 13:20:00,82.05,82.14,82.0,82.14,47827.0,68.0583,68.133,68.0169,68.133,47827.0
2018-08-15 13:30:00,82.16,82.24,82.1,82.24,39340.0,68.1496,68.2159,68.0998,68.2159,39340.0
2018-08-15 13:40:00,82.2,82.37,82.12,82.19,28395.0,68.1828,68.3238,68.1164,68.1745,28395.0
2018-08-15 13:50:00,82.17,82.22,82.06,82.11,36057.0,68.1579,68.1994,68.0666,68.1081,36057.0
2018-08-15 14:00:00,82.09,82.17,82.01,82.04,43701.0,68.0915,68.1579,68.0252,68.0501,43701.0
2018-08-15 14:10:00,82.04,82.07,81.96,82.06,60859.0,68.0501,68.0749,67.9837,68.0666,60859.0
2018-08-15 14:20:00,82.06,82.2,82.04,82.12,47202.0,68.0666,68.1828,68.0501,68.1164,47202.0
2018-08-15 14:30:00,82.12,82.45,82.1,82.35,74584.0,68.1164,68.3901,68.0998,68.3072,74584.0
2018-08-15 14:40:00,82.35,82.42,82.21,82.22,41471.0,68.3072,68.3653,68.1911,68.1994,41471.0
2018-08-15 14:50:00,82.22,82.32,82.13,82.31,49425.0,68.1994,68.2823,68.1247,68.274,49425.0
2018-08-15 15:00:00,82.31,82.52,82.29,82.42,70164.0,68.274,68.4482,68.2574,68.3653,70164.0
2018-08-15 15:10:00,82.43,82.48,82.28,82.43,71780.0,68.3735,68.415,68.2491,68.3735,71780.0
2018-08-15 15:20:00,82.42,82.5,82.3,82.49,73107.0,68.3653,68.4316,68.2657,68.4233,73107.0
2018-08-15 15:30:00,82.49,82.69,82.45,82.65,95954.0,68.4233,68.5892,68.3901,68.556,95954.0
2018-08-15 15:40:00,82.65,82.7,82.4,82.67,137247.0,68.556,68.5975,68.3487,68.5726,137247.0
2018-08-15 15:50:00,82.65,82.7,82.29,82.47,362103.0,68.556,68.5975,68.2574,68.4067,362103.0
2018-08-16 09:30:00,79.49,82.5,78.65,81.51,746154.0,65.9349,68.4316,65.2381,67.6104,746154.0
2018-08-16 09:40:00,81.61,81.73,80.17,80.21,608418.0,67.6934,67.7929,66.4989,66.5321,608418.0
2018-08-16 09:50:00,80.29,80.96,79.51,79.66,417930.0,66.5985,67.1542,65.9515,66.0759,417930.0
2018-08-16 10:00:00,79.63,80.25,79.32,79.9,375339.0,66.051,66.5653,65.7939,66.275,375339.0
2018-08-16 10:10:00,79.94,80.1,79.4,80.01,275764.0,66.3082,66.4409,65.8602,66.3662,275764.0
2018-08-16 10:20:00,80.01,80.72,79.87,80.18,229936.0,66.3662,66.9551,66.2501,66.5072,229936.0
2018-08-16 10:30:00,80.21,80.44,79.79,79.81,195230.0,66.5321,66.7229,66.1837,66.2003,195230.0
2018-08-16 10:40:00,79.82,80.09,79.61,80.01,120977.0,66.2086,66.4326,66.0344,66.3662,120977.0
2018-08-16 10:50:00,80.01,80.33,79.9,80.09,95007.0,66.3662,66.6317,66.275,66.4326,95007.0
2018-08-16 11:00:00,80.07,80.1,79.56,79.97,123895.0,66.416,66.4409,65.993,66.333,123895.0
2018-08-16 11:10:00,79.88,80.12,79.65,79.86,66742.0,66.2584,66.4575,66.0676,66.2418,66742.0
2018-08-16 11:20:00,79.85,79.87,79.32,79.44,103208.0,66.2335,66.2501,65.7939,65.8934,103208.0
2018-08-16 11:30:00,79.44,79.81,79.42,79.65,85450.0,65.8934,66.2003,65.8768,66.0676,85450.0
2018-08-16 11:40:00,79.65,79.69,79.27,79.29,89400.0,66.0676,66.1008,65.7524,65.769,89400.0
2018-08-16 11:50:00,79.29,79.34,79.01,79.02,145443.0,65.769,65.8105,65.5367,65.545,145443.0
2018-08-16 12:00:00,79.01,79.62,79.0,79.12,113046.0,65.5367,66.0427,65.5285,65.628,113046.0
2018-08-16 12:10:00,79.12,79.26,79.01,79.15,101600.0,65.628,65.7441,65.5367,65.6529,101600.0
2018-08-16 12:20:00,79.16,79.16,78.5,78.56,148076.0,65.6612,65.6612,65.1137,65.1635,148076.0
2018-08-16 12:30:00,78.58,78.9,78.47,78.9,67792.0,65.1801,65.4455,65.0888,65.4455,67792.0
2018-08-16 12:40:00,78.87,79.0,78.4,78.58,134292.0,65.4206,65.5285,65.0308,65.1801,134292.0
2018-08-16 12:50:00,78.56,78.94,78.5,78.82,65371.0,65.1635,65.4787,65.1137,65.3791,65371.0
2018-08-16 13:00:00,78.81,79.25,78.79,79.18,116182.0,65.3709,65.7358,65.3543,65.6778,116182.0
2018-08-16 13:10:00,79.17,79.31,79.0,79.08,117417.0,65.6695,65.7856,65.5285,65.5948,117417.0
2018-08-16 13:20:00,79.08,79.09,78.89,78.97,80744.0,65.5948,65.6031,65.4372,65.5036,80744.0
2018-08-16 13:30:00,78.99,79.18,78.92,78.99,69824.0,65.5202,65.6778,65.4621,65.5202,69824.0
2018-08-16 13:40:00,79.01,79.01,78.69,78.72,83318.0,65.5367,65.5367,65.2713,65.2962,83318.0
2018-08-16 13:50:00,78.72,78.98,78.71,78.85,85990.0,65.2962,65.5119,65.2879,65.404,85990.0
2018-08-16 14:00:00,78.85,79.3,78.83,79.28,103940.0,65.404,65.7773,65.3874,65.7607,103940.0
2018-08-16 14:10:00,79.28,79.66,79.28,79.64,93422.0,65.7607,66.0759,65.7607,66.0593,93422.0
2018-08-16 14:20:00,79.66,79.7,79.21,79.27,86982.0,66.0759,66.1091,65.7026,65.7524,86982.0
2018-08-16 14:30:00,79.25,79.6,79.19,79.42,75917.0,65.7358,66.0261,65.6861,65.8768,75917.0
2018-08-16 14:40:00,79.42,79.56,79.3,79.42,68347.0,65.8768,65.993,65.7773,65.8768,68347.0
2018-08-16 14:50:00,79.43,79.69,79.42,79.65,65565.0,65.8851,66.1008,65.8768,66.0676,65565.0
2018-08-16 15:00:00,79.63,79.72,79.38,79.38,77775.0,66.051,66.1257,65.8437,65.8437,77775.0
2018-08-16 15:10:00,79.4,79.5,79.33,79.38,61241.0,65.8602,65.9432,65.8022,65.8437,61241.0
2018-08-16 15:20:00,79.36,79.49,79.35,79.42,71828.0,65.8271,65.9349,65.8188,65.8768,71828.0
2018-08-16 15:30:00,79.41,79.76,79.37,79.7,113586.0,65.8685,66.1589,65.8354,66.1091,113586.0
2018-08-16 15:40:00,79.7,79.79,79.4,79.42,140019.0,66.1091,66.1837,65.8602,65.8768,140019.0
2018-08-16 15:50:00,79.41,79.57,79.27,79.51,295939.0,65.8685,66.0013,65.7524,65.9515,295939.0
2018-08-17 09:30:00,79.95,79.95,79.16,79.83,121910.0,66.3165,66.3165,65.6612,66.2169,121910.0
2018-08-17 09:40:00,79.79,80.19,79.62,79.72,110992.0,66.1837,66.5155,66.0427,66.1257,110992.0
2018-08-17 09:50:00,79.69,79.76,78.95,78.95,115663.0,66.1008,66.1589,65.487,65.487,115663.0
2018-08-17 10:00:00,78.98,79.39,78.93,79.31,61242.0,65.5119,65.8519,65.4704,65.7856,61242.0
2018-08-17 10:10:00,79.29,79.42,79.11,79.42,42770.0,65.769,65.8768,65.6197,65.8768,42770.0
2018-08-17 10:20:00,79.42,79.49,79.12,79.13,27572.0,65.8768,65.9349,65.628,65.6363,27572.0
2018-08-17 10:30:00,79.14,79.37,79.14,79.23,25551.0,65.6446,65.8354,65.6446,65.7192,25551.0
2018-08-17 10:40:00,79.24,79.25,79.06,79.15,19075.0,65.7275,65.7358,65.5782,65.6529,19075.0
2018-08-17 10:50:00,79.16,79.25,79.02,79.08,28170.0,65.6612,65.7358,65.545,65.5948,28170.0
2018-08-17 11:00:00,79.09,79.14,79.0,79.05,34498.0,65.6031,65.6446,65.5285,65.5699,34498.0
2018-08-17 11:10:00,79.05,79.33,79.01,79.32,29628.0,65.5699,65.8022,65.5367,65.7939,29628.0
2018-08-17 11:20:00,79.34,79.48,79.25,79.48,25341.0,65.8105,65.9266,65.7358,65.9266,25341.0
2018-08-17 11:30:00,79.5,79.71,79.47,79.69,27608.0,65.9432,66.1174,65.9183,66.1008,27608.0
2018-08-17 11:40:00,79.7,79.87,79.69,79.83,33151.0,66.1091,66.2501,66.1008,66.2169,33151.0
2018-08-17 11:50:00,79.8,80.09,79.8,80.05,27261.0,66.192,66.4326,66.192,66.3994,27261.0
2018-08-17 12:00:00,80.07,80.1,79.95,80.09,25269.0,66.416,66.4409,66.3165,66.4326,25269.0
2018-08-17 12:10:00,80.09,80.18,80.04,80.15,27431.0,66.4326,66.5072,66.3911,66.4823,27431.0
2018-08-17 12:20:00,80.14,80.31,80.14,80.31,27871.0,66.4741,66.6151,66.4741,66.6151,27871.0
2018-08-17 12:30:00,80.33,80.33,80.15,80.17,32325.0,66.6317,66.6317,66.4823,66.4989,32325.0
2018-08-17 12:40:00,80.16,80.18,79.87,80.0,31808.0,66.4906,66.5072,66.2501,66.3579,31808.0
2018-08-17 12:50:00,80.02,80.09,79.89,79.95,26620.0,66.3745,66.4326,66.2667,66.3165,26620.0
2018-08-17 13:00:00,79.93,80.13,79.93,80.02,21609.0,66.2999,66.4658,66.2999,66.3745,21609.0
2018-08-17 13:10:00,80.03,80.05,79.91,79.96,25677.0,66.3828,66.3994,66.2833,66.3247,25677.0
2018-08-17 13:20:00,79.99,79.99,79.9,79.94,18849.0,66.3496,66.3496,66.275,66.3082,18849.0
2018-08-17 13:30:00,79.95,79.98,79.92,79.96,24545.0,66.3165,66.3413,66.2916,66.3247,24545.0
2018-08-17 13:40:00,79.97,80.0,79.86,79.86,66868.0,66.333,66.3579,66.2418,66.2418,66868.0
2018-08-17 13:50:00,79.87,80.0,79.84,79.97,25642.0,66.2501,66.3579,66.2252,66.333,25642.0
2018-08-17 14:00:00,79.97,80.18,79.94,80.11,37108.0,66.333,66.5072,66.3082,66.4492,37108.0
2018-08-17 14:10:00,80.12,80.44,80.05,80.41,45286.0,66.4575,66.7229,66.3994,66.698,45286.0
2018-08-17 14:20:00,80.41,80.77,80.4,80.71,60712.0,66.698,66.9966,66.6897,66.9469,60712.0
2018-08-17 14:30:00,80.69,80.73,80.61,80.7,34514.0,66.9303,66.9634,66.8639,66.9386,34514.0
2018-08-17 14:40:00,80.7,80.88,80.63,80.78,44408.0,66.9386,67.0879,66.8805,67.0049,44408.0
2018-08-17 14:50:00,80.78,81.07,80.74,80.98,58697.0,67.0049,67.2455,66.9717,67.1708,58697.0
2018-08-17 15:00:00,80.98,81.0,80.88,80.93,48681.0,67.1708,67.1874,67.0879,67.1293,48681.0
2018-08-17 15:10:00,80.94,81.06,80.91,81.06,46748.0,67.1376,67.2372,67.1127,67.2372,46748.0
2018-08-17 15:20:00,81.05,81.35,81.05,81.25,76889.0,67.2289,67.4777,67.2289,67.3948,76889.0
2018-08-17 15:30:00,81.25,81.47,81.19,81.43,116100.0,67.3948,67.5773,67.345,67.5441,116100.0
2018-08-17 15:40:00,81.43,81.44,81.17,81.2,136303.0,67.5441,67.5524,67.3284,67.3533,136303.0
2018-08-17 15:50:00,81.2,81.2,81.11,81.16,189135.0,67.3533,67.3533,67.2786,67.3201,189135.0
2018-08-20 09:30:00,81.66,81.89,81.2,81.37,85348.0,67.7349,67.9256,67.3533,67.4943,85348.0
2018-08-20 09:40:00,81.41,81.89,81.17,81.65,70476.0,67.5275,67.9256,67.3284,67.7266,70476.0
2018-08-20 09:50:00,81.66,81.77,81.43,81.74,45384.0,67.7349,67.8261,67.5441,67.8012,45384.0
2018-08-20 10:00:00,81.73,82.18,81.73,81.84,70027.0,67.7929,68.1662,67.7929,67.8842,70027.0
2018-08-20 10:10:00,81.86,81.97,81.52,81.77,49351.0,67.9007,67.992,67.6187,67.8261,49351.0
2018-08-20 10:20:00,81.77,81.84,81.67,81.68,31413.0,67.8261,67.8842,67.7431,67.7514,31413.0
2018-08-20 10:30:00,81.65,81.72,81.53,81.59,31386.0,67.7266,67.7846,67.627,67.6768,31386.0
2018-08-20 10:40:00,81.56,81.86,81.46,81.84,38503.0,67.6519,67.9007,67.569,67.8842,38503.0
2018-08-20 10:50:00,81.86,81.86,81.51,81.69,32063.0,67.9007,67.9007,67.6104,67.7597,32063.0
2018-08-20 11:00:00,81.67,81.98,81.64,81.94,31122.0,67.7431,68.0003,67.7183,67.9671,31122.0
2018-08-20 11:10:00,81.96,82.18,81.82,82.12,38088.0,67.9837,68.1662,67.8676,68.1164,38088.0
2018-08-20 11:20:00,82.11,82.24,82.05,82.2,38347.0,68.1081,68.2159,68.0583,68.1828,38347.0
2018-08-20 11:30:00,82.2,82.29,82.14,82.24,23194.0,68.1828,68.2574,68.133,68.2159,23194.0
2018-08-20 11:40:00,82.28,82.36,82.21,82.27,24725.0,68.2491,68.3155,68.1911,68.2408,24725.0
2018-08-20 11:50:00,82.3,82.46,82.26,82.33,24244.0,68.2657,68.3984,68.2325,68.2906,24244.0
2018-08-20 12:00:00,82.32,82.54,82.28,82.42,32553.0,68.2823,68.4648,68.2491,68.3653,32553.0
2018-08-20 12:10:00,82.41,82.55,82.41,82.49,19390.0,68.357,68.4731,68.357,68.4233,19390.0
2018-08-20 12:20:00,82.5,82.57,82.41,82.5,17460.0,68.4316,68.4897,68.357,68.4316,17460.0
2018-08-20 12:30:00,82.5,82.58,82.45,82.54,20086.0,68.4316,68.498,68.3901,68.4648,20086.0
2018-08-20 12:40:00,82.55,82.57,82.36,82.37,23250.0,68.4731,68.4897,68.3155,68.3238,23250.0
2018-08-20 12:50:00,82.39,82.51,82.32,82.51,25390.0,68.3404,68.4399,68.2823,68.4399,25390.0
2018-08-20 13:00:00,82.49,82.52,82.29,82.39,22190.0,68.4233,68.4482,68.2574,68.3404,22190.0
2018-08-20 13:10:00,82.39,82.51,82.35,82.47,45761.0,68.3404,68.4399,68.3072,68.4067,45761.0
2018-08-20 13:20:00,82.46,82.49,82.36,82.41,23865.0,68.3984,68.4233,68.3155,68.357,23865.0
2018-08-20 13:30:00,82.42,82.49,82.39,82.39,19320.0,68.3653,68.4233,68.3404,68.3404,19320.0
2018-08-20 13:40:00,82.41,82.46,82.33,82.42,27676.0,68.357,68.3984,68.2906,68.3653,27676.0
2018-08-20 13:50:00,82.43,82.52,82.41,82.45,20160.0,68.3735,68.4482,68.357,68.3901,20160.0
2018-08-20 14:00:00,82.44,82.5,82.4,82.43,19856.0,68.3818,68.4316,68.3487,68.3735,19856.0
2018-08-20 14:10:00,82.43,82.47,82.23,82.24,36742.0,68.3735,68.4067,68.2077,68.2159,36742.0
2018-08-20 14:20:00,82.26,82.35,82.23,82.28,25394.0,68.2325,68.3072,68.2077,68.2491,25394.0
2018-08-20 14:30:00,82.29,82.33,82.22,82.22,20200.0,68.2574,68.2906,68.1994,68.1994,20200.0
2018-08-20 14:40:00,82.2,82.26,82.17,82.21,32536.0,68.1828,68.2325,68.1579,68.1911,32536.0
2018-08-20 14:50:00,82.21,82.22,82.13,82.17,37391.0,68.1911,68.1994,68.1247,68.1579,37391.0
2018-08-20 15:00:00,82.16,82.2,82.13,82.13,36148.0,68.1496,68.1828,68.1247,68.1247,36148.0
2018-08-20 15:10:00,82.14,82.29,82.13,82.24,34889.0,68.133,68.2574,68.1247,68.2159,34889.0
2018-08-20 15:20:00,82.25,82.34,82.21,82.31,47985.0,68.2242,68.2989,68.1911,68.274,47985.0
2018-08-20 15:30:00,82.31,82.41,82.29,82.38,75127.0,68.274,68.357,68.2574,68.3321,75127.0
2018-08-20 15:40:00,82.38,82.44,82.37,82.43,65022.0,68.3321,68.3818,68.3238,68.3735,65022.0
2018-08-20 15:50:00,82.43,82.52,82.35,82.36,233706.0,68.3735,68.4482,68.3072,68.3155,233706.0
2018-08-21 09:30:00,82.7,82.88,82.29,82.73,55891.0,68.5975,68.7468,68.2574,68.6224,55891.0
2018-08-21 09:40:00,82.68,83.11,82.5,82.86,35029.0,68.5809,68.9376,68.4316,68.7302,35029.0
2018-08-21 09:50:00,82.85,83.37,82.85,83.23,30013.0,68.7219,69.1533,68.7219,69.0371,30013.0
2018-08-21 10:00:00,83.23,83.33,82.97,83.07,40117.0,69.0371,69.1201,68.8215,68.9044,40117.0
2018-08-21 10:10:00,83.08,83.09,82.9,82.95,39156.0,68.9127,68.921,68.7634,68.8049,39156.0
2018-08-21 10:20:00,82.95,83.0,82.83,82.85,27681.0,68.8049,68.8463,68.7053,68.7219,27681.0
2018-08-21 10:30:00,82.86,83.13,82.86,82.9,34613.0,68.7302,68.9542,68.7302,68.7634,34613.0
2018-08-21 10:40:00,82.9,83.02,82.82,82.92,25187.0,68.7634,68.8629,68.697,68.78,25187.0
2018-08-21 10:50:00,82.94,83.11,82.91,83.03,25134.0,68.7966,68.9376,68.7717,68.8712,25134.0
2018-08-21 11:00:00,83.04,83.24,82.96,83.21,22211.0,68.8795,69.0454,68.8132,69.0205,22211.0
2018-08-21 11:10:00,83.18,83.28,82.96,82.99,28715.0,68.9957,69.0786,68.8132,68.8381,28715.0
2018-08-21 11:20:00,82.98,83.03,82.83,82.83,30434.0,68.8298,68.8712,68.7053,68.7053,30434.0
2018-08-21 11:30:00,82.84,83.16,82.83,83.13,24991.0,68.7136,68.9791,68.7053,68.9542,24991.0
2018-08-21 11:40:00,83.12,83.12,82.92,82.99,27174.0,68.9459,68.9459,68.78,68.8381,27174.0
2018-08-21 11:50:00,82.99,83.04,82.88,83.01,23565.0,68.8381,68.8795,68.7468,68.8546,23565.0
2018-08-21 12:00:00,83.02,83.13,82.91,82.98,48209.0,68.8629,68.9542,68.7717,68.8298,48209.0
2018-08-21 12:10:00,82.96,82.97,82.64,82.67,54528.0,68.8132,68.8215,68.5477,68.5726,54528.0
2018-08-21 12:20:00,82.68,82.81,82.58,82.76,109838.0,68.5809,68.6887,68.498,68.6473,109838.0
2018-08-21 12:30:00,82.76,82.76,82.59,82.63,43863.0,68.6473,68.6473,68.5063,68.5394,43863.0
2018-08-21 12:40:00,82.64,82.69,82.6,82.63,40955.0,68.5477,68.5892,68.5146,68.5394,40955.0
2018-08-21 12:50:00,82.62,82.62,82.41,82.44,47098.0,68.5311,68.5311,68.357,68.3818,47098.0
2018-08-21 13:00:00,82.44,82.44,82.24,82.24,55771.0,68.3818,68.3818,68.2159,68.2159,55771.0
2018-08-21 13:10:00,82.24,82.26,82.08,82.11,66116.0,68.2159,68.2325,68.0832,68.1081,66116.0
2018-08-21 13:20:00,82.12,82.32,82.03,82.26,70208.0,68.1164,68.2823,68.0418,68.2325,70208.0
2018-08-21 13:30:00,82.26,82.3,82.12,82.13,34886.0,68.2325,68.2657,68.1164,68.1247,34886.0
2018-08-21 13:40:00,82.13,82.15,82.02,82.02,33054.0,68.1247,68.1413,68.0335,68.0335,33054.0
2018-08-21 13:50:00,82.01,82.05,81.94,82.02,40169.0,68.0252,68.0583,67.9671,68.0335,40169.0
2018-08-21 14:00:00,82.02,82.05,81.82,81.98,36071.0,68.0335,68.0583,67.8676,68.0003,36071.0
2018-08-21 14:10:00,82.0,82.02,81.86,81.88,30851.0,68.0169,68.0335,67.9007,67.9173,30851.0
2018-08-21 14:20:00,81.89,82.02,81.88,81.98,30077.0,67.9256,68.0335,67.9173,68.0003,30077.0
2018-08-21 14:30:00,81.96,81.96,81.73,81.81,44610.0,67.9837,67.9837,67.7929,67.8593,44610.0
2018-08-21 14:40:00,81.8,81.8,81.5,81.5,37303.0,67.851,67.851,67.6021,67.6021,37303.0
2018-08-21 14:50:00,81.5,81.52,81.27,81.4,81884.0,67.6021,67.6187,67.4114,67.5192,81884.0
2018-08-21 15:00:00,81.38,81.76,81.32,81.76,129231.0,67.5026,67.8178,67.4528,67.8178,129231.0
2018-08-21 15:10:00,81.75,81.78,81.62,81.67,51767.0,67.8095,67.8344,67.7017,67.7431,51767.0
2018-08-21 15:20:00,81.67,81.84,81.63,81.77,71820.0,67.7431,67.8842,67.71,67.8261,71820.0
2018-08-21 15:30:00,81.78,81.83,81.66,81.83,81208.0,67.8344,67.8759,67.7349,67.8759,81208.0
2018-08-21 15:40:00,81.82,81.83,81.7,81.76,88473.0,67.8676,67.8759,67.768,67.8178,88473.0
2018-08-21 15:50:00,81.75,81.98,81.74,81.89,213045.0,67.8095,68.0003,67.8012,67.9256,213045.0
2018-08-22 09:30:00,81.54,82.06,81.35,81.91,41310.0,67.6353,68.0666,67.4777,67.9422,41310.0
2018-08-22 09:40:00,81.95,82.16,81.71,81.71,25145.0,67.9754,68.1496,67.7763,67.7763,25145.0
2018-08-22 09:50:00,81.65,81.76,81.51,81.76,30211.0,67.7266,67.8178,67.6104,67.8178,30211.0
2018-08-22 10:00:00,81.77,81.9,81.63,81.86,26059.0,67.8261,67.9339,67.71,67.9007,26059.0
2018-08-22 10:10:00,81.9,82.16,81.83,82.08,30367.0,67.9339,68.1496,67.8759,68.0832,30367.0
2018-08-22 10:20:00,82.06,82.15,81.99,82.0,20984.0,68.0666,68.1413,68.0086,68.0169,20984.0
2018-08-22 10:30:00,82.01,82.16,82.01,82.06,16515.0,68.0252,68.1496,68.0252,68.0666,16515.0
2018-08-22 10:40:00,82.06,82.26,81.99,82.21,32104.0,68.0666,68.2325,68.0086,68.1911,32104.0
2018-08-22 10:50:00,82.22,82.46,82.2,82.41,33265.0,68.1994,68.3984,68.1828,68.357,33265.0
2018-08-22 11:00:00,82.41,82.55,82.4,82.5,26848.0,68.357,68.4731,68.3487,68.4316,26848.0
2018-08-22 11:10:00,82.49,82.63,82.46,82.58,36764.0,68.4233,68.5394,68.3984,68.498,36764.0
2018-08-22 11:20:00,82.58,82.76,82.57,82.75,26427.0,68.498,68.6473,68.4897,68.639,26427.0
2018-08-22 11:30:00,82.74,82.75,82.65,82.74,18449.0,68.6307,68.639,68.556,68.6307,18449.0
2018-08-22 11:40:00,82.74,82.78,82.57,82.63,21399.0,68.6307,68.6639,68.4897,68.5394,21399.0
2018-08-22 11:50:00,82.64,82.68,82.45,82.54,33979.0,68.5477,68.5809,68.3901,68.4648,33979.0
2018-08-22 12:00:00,82.54,82.55,82.47,82.5,23948.0,68.4648,68.4731,68.4067,68.4316,23948.0
2018-08-22 12:10:00,82.5,82.5,82.35,82.49,18268.0,68.4316,68.4316,68.3072,68.4233,18268.0
2018-08-22 12:20:00,82.49,82.49,82.39,82.4,18950.0,68.4233,68.4233,68.3404,68.3487,18950.0
2018-08-22 12:30:00,82.4,82.4,82.19,82.22,25683.0,68.3487,68.3487,68.1745,68.1994,25683.0
2018-08-22 12:40:00,82.23,82.34,82.23,82.31,18731.0,68.2077,68.2989,68.2077,68.274,18731.0
2018-08-22 12:50:00,82.34,82.34,82.26,82.32,15112.0,68.2989,68.2989,68.2325,68.2823,15112.0
2018-08-22 13:00:00,82.31,82.36,82.26,82.27,19364.0,68.274,68.3155,68.2325,68.2408,19364.0
2018-08-22 13:10:00,82.27,82.36,82.26,82.35,18560.0,68.2408,68.3155,68.2325,68.3072,18560.0
2018-08-22 13:20:00,82.34,82.49,82.33,82.45,28309.0,68.2989,68.4233,68.2906,68.3901,28309.0
2018-08-22 13:30:00,82.45,82.56,82.45,82.52,18740.0,68.3901,68.4814,68.3901,68.4482,18740.0
2018-08-22 13:40:00,82.52,82.61,82.5,82.59,22936.0,68.4482,68.5229,68.4316,68.5063,22936.0
2018-08-22 13:50:00,82.6,82.61,82.5,82.61,45470.0,68.5146,68.5229,68.4316,68.5229,45470.0
2018-08-22 14:00:00,82.61,82.76,82.57,82.62,28135.0,68.5229,68.6473,68.4897,68.5311,28135.0
2018-08-22 14:10:00,82.61,82.66,82.55,82.59,22238.0,68.5229,68.5643,68.4731,68.5063,22238.0
2018-08-22 14:20:00,82.59,82.61,82.46,82.58,36769.0,68.5063,68.5229,68.3984,68.498,36769.0
2018-08-22 14:30:00,82.58,82.59,82.51,82.54,32347.0,68.498,68.5063,68.4399,68.4648,32347.0
2018-08-22 14:40:00,82.53,82.56,82.51,82.52,29915.0,68.4565,68.4814,68.4399,68.4482,29915.0
2018-08-22 14:50:00,82.52,82.59,82.5,82.56,29993.0,68.4482,68.5063,68.4316,68.4814,29993.0
2018-08-22 15:00:00,82.57,82.66,82.57,82.65,28909.0,68.4897,68.5643,68.4897,68.556,28909.0
2018-08-22 15:10:00,82.65,82.67,82.61,82.63,27809.0,68.556,68.5726,68.5229,68.5394,27809.0
2018-08-22 15:20:00,82.63,82.64,82.59,82.61,30522.0,68.5394,68.5477,68.5063,68.5229,30522.0
2018-08-22 15:30:00,82.61,82.73,82.59,82.72,34297.0,68.5229,68.6224,68.5063,68.6141,34297.0
2018-08-22 15:40:00,82.72,82.73,82.69,82.7,64738.0,68.6141,68.6224,68.5892,68.5975,64738.0
2018-08-22 15:50:00,82.69,82.74,82.61,82.71,194847.0,68.5892,68.6307,68.5229,68.6058,194847.0
2018-08-23 09:30:00,82.44,83.16,82.36,83.15,54773.0,68.3818,68.9791,68.3155,68.9708,54773.0
2018-08-23 09:40:00,83.15,83.16,82.92,83.04,23999.0,68.9708,68.9791,68.78,68.8795,23999.0
2018-08-23 09:50:00,83.07,83.14,82.98,83.12,13585.0,68.9044,68.9625,68.8298,68.9459,13585.0
2018-08-23 10:00:00,83.09,83.17,82.9,83.15,22741.0,68.921,68.9874,68.7634,68.9708,22741.0
2018-08-23 10:10:00,83.16,83.17,82.94,83.03,54497.0,68.9791,68.9874,68.7966,68.8712,54497.0
2018-08-23 10:20:00,83.04,83.1,82.95,83.06,31595.0,68.8795,68.9293,68.8049,68.8961,31595.0
2018-08-23 10:30:00,83.05,83.24,82.99,83.22,32409.0,68.8878,69.0454,68.8381,69.0288,32409.0
2018-08-23 10:40:00,83.23,83.3,83.15,83.24,20973.0,69.0371,69.0952,68.9708,69.0454,20973.0
2018-08-23 10:50:00,83.24,83.27,83.08,83.15,14049.0,69.0454,69.0703,68.9127,68.9708,14049.0
2018-08-23 11:00:00,83.17,83.26,83.06,83.08,25474.0,68.9874,69.062,68.8961,68.9127,25474.0
2018-08-23 11:10:00,83.06,83.13,82.85,82.89,28345.0,68.8961,68.9542,68.7219,68.7551,28345.0
2018-08-23 11:20:00,82.87,83.18,82.83,83.06,28033.0,68.7385,68.9957,68.7053,68.8961,28033.0
2018-08-23 11:30:00,83.06,83.18,82.99,83.05,20008.0,68.8961,68.9957,68.8381,68.8878,20008.0
2018-08-23 11:40:00,83.06,83.29,83.01,83.25,26292.0,68.8961,69.0869,68.8546,69.0537,26292.0
2018-08-23 11:50:00,83.27,83.3,83.12,83.14,67036.0,69.0703,69.0952,68.9459,68.9625,67036.0
2018-08-23 12:00:00,83.14,83.28,83.11,83.21,27471.0,68.9625,69.0786,68.9376,69.0205,27471.0
2018-08-23 12:10:00,83.22,83.39,83.18,83.35,30825.0,69.0288,69.1698,68.9957,69.1367,30825.0
2018-08-23 12:20:00,83.38,83.6,83.38,83.53,33034.0,69.1615,69.344,69.1615,69.286,33034.0
2018-08-23 12:30:00,83.53,83.7,83.53,83.7,23511.0,69.286,69.427,69.286,69.427,23511.0
2018-08-23 12:40:00,83.7,83.78,83.63,83.65,19936.0,69.427,69.4933,69.3689,69.3855,19936.0
2018-08-23 12:50:00,83.67,83.67,83.51,83.53,21247.0,69.4021,69.4021,69.2694,69.286,21247.0
2018-08-23 13:00:00,83.53,83.6,83.51,83.6,19289.0,69.286,69.344,69.2694,69.344,19289.0
2018-08-23 13:10:00,83.59,83.59,83.46,83.55,18922.0,69.3357,69.3357,69.2279,69.3026,18922.0
2018-08-23 13:20:00,83.55,83.66,83.55,83.62,14849.0,69.3026,69.3938,69.3026,69.3606,14849.0
2018-08-23 13:30:00,83.63,83.63,83.5,83.52,19351.0,69.3689,69.3689,69.2611,69.2777,19351.0
2018-08-23 13:40:00,83.51,83.59,83.51,83.57,14778.0,69.2694,69.3357,69.2694,69.3191,14778.0
2018-08-23 13:50:00,83.58,83.63,83.54,83.63,18621.0,69.3274,69.3689,69.2943,69.3689,18621.0
2018-08-23 14:00:00,83.64,83.8,83.64,83.75,16016.0,69.3772,69.5099,69.3772,69.4685,16016.0
2018-08-23 14:10:00,83.76,83.87,83.74,83.82,22294.0,69.4767,69.568,69.4602,69.5265,22294.0
2018-08-23 14:20:00,83.8,83.95,83.8,83.9,25679.0,69.5099,69.6343,69.5099,69.5929,25679.0
2018-08-23 14:30:00,83.89,83.89,83.76,83.85,22914.0,69.5846,69.5846,69.4767,69.5514,22914.0
2018-08-23 14:40:00,83.84,83.84,83.74,83.74,19969.0,69.5431,69.5431,69.4602,69.4602,19969.0
2018-08-23 14:50:00,83.74,83.74,83.59,83.7,33281.0,69.4602,69.4602,69.3357,69.427,33281.0
2018-08-23 15:00:00,83.71,83.73,83.6,83.68,29307.0,69.4353,69.4519,69.344,69.4104,29307.0
2018-08-23 15:10:00,83.69,83.69,83.58,83.59,26553.0,69.4187,69.4187,69.3274,69.3357,26553.0
2018-08-23 15:20:00,83.59,83.59,83.47,83.55,46392.0,69.3357,69.3357,69.2362,69.3026,46392.0
2018-08-23 15:30:00,83.56,83.57,83.42,83.42,64894.0,69.3109,69.3191,69.1947,69.1947,64894.0
2018-08-23 15:40:00,83.41,83.42,83.21,83.27,63058.0,69.1864,69.1947,69.0205,69.0703,63058.0
2018-08-23 15:50:00,83.26,83.27,83.03,83.16,252682.0,69.062,69.0703,68.8712,68.9791,252682.0
2018-08-24 09:30:00,83.48,83.9,83.38,83.59,51485.0,69.2445,69.5929,69.1615,69.3357,51485.0
2018-08-24 09:40:00,83.59,83.87,83.56,83.85,27473.0,69.3357,69.568,69.3109,69.5514,27473.0
2018-08-24 09:50:00,83.84,84.06,83.77,83.94,51762.0,69.5431,69.7256,69.485,69.6261,51762.0
2018-08-24 10:00:00,83.97,84.14,83.8,83.82,47237.0,69.6509,69.7919,69.5099,69.5265,47237.0
2018-08-24 10:10:00,83.83,83.85,83.59,83.66,58183.0,69.5348,69.5514,69.3357,69.3938,58183.0
2018-08-24 10:20:00,83.64,83.64,83.4,83.58,45076.0,69.3772,69.3772,69.1781,69.3274,45076.0
2018-08-24 10:30:00,83.58,83.74,83.52,83.69,19210.0,69.3274,69.4602,69.2777,69.4187,19210.0
2018-08-24 10:40:00,83.7,83.9,83.65,83.86,19680.0,69.427,69.5929,69.3855,69.5597,19680.0
2018-08-24 10:50:00,83.84,83.86,83.75,83.81,19444.0,69.5431,69.5597,69.4685,69.5182,19444.0
2018-08-24 11:00:00,83.79,83.8,83.66,83.73,24372.0,69.5016,69.5099,69.3938,69.4519,24372.0
2018-08-24 11:10:00,83.71,83.82,83.68,83.82,20270.0,69.4353,69.5265,69.4104,69.5265,20270.0
2018-08-24 11:20:00,83.83,83.85,83.73,83.82,28380.0,69.5348,69.5514,69.4519,69.5265,28380.0
2018-08-24 11:30:00,83.83,84.05,83.83,84.01,18103.0,69.5348,69.7173,69.5348,69.6841,18103.0
2018-08-24 11:40:00,84.02,84.09,83.99,84.06,15926.0,69.6924,69.7505,69.6675,69.7256,15926.0
2018-08-24 11:50:00,84.06,84.09,83.99,84.04,24343.0,69.7256,69.7505,69.6675,69.709,24343.0
2018-08-24 12:00:00,84.05,84.21,84.03,84.1,21620.0,69.7173,69.85,69.7007,69.7588,21620.0
2018-08-24 12:10:00,84.1,84.1,84.0,84.08,14474.0,69.7588,69.7588,69.6758,69.7422,14474.0
2018-08-24 12:20:00,84.09,84.09,83.92,83.98,10960.0,69.7505,69.7505,69.6095,69.6592,10960.0
2018-08-24 12:30:00,83.98,84.0,83.86,83.9,10935.0,69.6592,69.6758,69.5597,69.5929,10935.0
2018-08-24 12:40:00,83.88,83.96,83.88,83.95,13628.0,69.5763,69.6426,69.5763,69.6343,13628.0
2018-08-24 12:50:00,83.95,83.96,83.9,83.92,11281.0,69.6343,69.6426,69.5929,69.6095,11281.0
2018-08-24 13:00:00,83.91,83.94,83.87,83.89,15111.0,69.6012,69.6261,69.568,69.5846,15111.0
2018-08-24 13:10:00,83.89,83.9,83.75,83.81,11842.0,69.5846,69.5929,69.4685,69.5182,11842.0
2018-08-24 13:20:00,83.83,83.87,83.77,83.78,12722.0,69.5348,69.568,69.485,69.4933,12722.0
2018-08-24 13:30:00,83.79,83.86,83.75,83.83,13613.0,69.5016,69.5597,69.4685,69.5348,13613.0
2018-08-24 13:40:00,83.82,83.91,83.75,83.88,13312.0,69.5265,69.6012,69.4685,69.5763,13312.0
2018-08-24 13:50:00,83.87,83.89,83.8,83.85,22275.0,69.568,69.5846,69.5099,69.5514,22275.0
2018-08-24 14:00:00,83.83,83.85,83.78,83.85,14439.0,69.5348,69.5514,69.4933,69.5514,14439.0
2018-08-24 14:10:00,83.85,83.92,83.82,83.84,19758.0,69.5514,69.6095,69.5265,69.5431,19758.0
2018-08-24 14:20:00,83.85,83.95,83.83,83.86,32728.0,69.5514,69.6343,69.5348,69.5597,32728.0
2018-08-24 14:30:00,83.87,83.94,83.85,83.92,16697.0,69.568,69.6261,69.5514,69.6095,16697.0
2018-08-24 14:40:00,83.92,84.04,83.9,84.03,16941.0,69.6095,69.709,69.5929,69.7007,16941.0
2018-08-24 14:50:00,84.04,84.07,83.99,84.0,22088.0,69.709,69.7339,69.6675,69.6758,22088.0
2018-08-24 15:00:00,84.0,84.04,83.99,84.0,19041.0,69.6758,69.709,69.6675,69.6758,19041.0
2018-08-24 15:10:00,84.0,84.07,83.99,83.99,24858.0,69.6758,69.7339,69.6675,69.6675,24858.0
2018-08-24 15:20:00,83.99,84.02,83.91,83.96,43654.0,69.6675,69.6924,69.6012,69.6426,43654.0
2018-08-24 15:30:00,83.97,84.04,83.93,84.04,34912.0,69.6509,69.709,69.6178,69.709,34912.0
2018-08-24 15:40:00,84.05,84.21,84.05,84.21,66094.0,69.7173,69.85,69.7173,69.85,66094.0
2018-08-24 15:50:00,84.21,84.29,84.17,84.23,136888.0,69.85,69.9164,69.8168,69.8666,136888.0
2018-08-27 09:30:00,84.97,85.5,84.61,84.74,110055.0,70.4804,70.92,70.1818,70.2896,110055.0
2018-08-27 09:40:00,84.77,85.15,84.75,84.96,33758.0,70.3145,70.6297,70.2979,70.4721,33758.0
2018-08-27 09:50:00,85.01,85.37,84.94,85.37,28775.0,70.5136,70.8122,70.4555,70.8122,28775.0
2018-08-27 10:00:00,85.34,85.37,85.15,85.23,30308.0,70.7873,70.8122,70.6297,70.6961,30308.0
2018-08-27 10:10:00,85.25,85.47,85.2,85.47,26805.0,70.7127,70.8951,70.6712,70.8951,26805.0
2018-08-27 10:20:00,85.46,85.61,85.39,85.46,31351.0,70.8869,71.0113,70.8288,70.8869,31351.0
2018-08-27 10:30:00,85.46,85.48,85.13,85.18,37818.0,70.8869,70.9034,70.6131,70.6546,37818.0
2018-08-27 10:40:00,85.19,85.36,85.19,85.31,23296.0,70.6629,70.8039,70.6629,70.7624,23296.0
2018-08-27 10:50:00,85.32,85.5,85.21,85.48,24203.0,70.7707,70.92,70.6795,70.9034,24203.0
2018-08-27 11:00:00,85.49,85.52,85.41,85.49,25007.0,70.9117,70.9366,70.8454,70.9117,25007.0
2018-08-27 11:10:00,85.51,85.58,85.45,85.57,33904.0,70.9283,70.9864,70.8786,70.9781,33904.0
2018-08-27 11:20:00,85.56,85.58,85.34,85.39,31467.0,70.9698,70.9864,70.7873,70.8288,31467.0
2018-08-27 11:30:00,85.4,85.47,85.27,85.27,28072.0,70.8371,70.8951,70.7293,70.7293,28072.0
2018-08-27 11:40:00,85.26,85.36,85.23,85.3,24801.0,70.721,70.8039,70.6961,70.7541,24801.0
2018-08-27 11:50:00,85.31,85.41,85.3,85.37,23490.0,70.7624,70.8454,70.7541,70.8122,23490.0
2018-08-27 12:00:00,85.37,85.37,85.28,85.31,18175.0,70.8122,70.8122,70.7375,70.7624,18175.0
2018-08-27 12:10:00,85.31,85.33,85.21,85.24,24386.0,70.7624,70.779,70.6795,70.7044,24386.0
2018-08-27 12:20:00,85.24,85.31,85.23,85.26,21139.0,70.7044,70.7624,70.6961,70.721,21139.0
2018-08-27 12:30:00,85.26,85.36,85.26,85.33,15515.0,70.721,70.8039,70.721,70.779,15515.0
2018-08-27 12:40:00,85.32,85.41,85.32,85.37,14578.0,70.7707,70.8454,70.7707,70.8122,14578.0
2018-08-27 12:50:00,85.38,85.42,85.33,85.38,18002.0,70.8205,70.8537,70.779,70.8205,18002.0
2018-08-27 13:00:00,85.37,85.39,85.22,85.28,16035.0,70.8122,70.8288,70.6878,70.7375,16035.0
2018-08-27 13:10:00,85.29,85.37,85.27,85.33,17855.0,70.7458,70.8122,70.7293,70.779,17855.0
2018-08-27 13:20:00,85.32,85.38,85.27,85.33,16659.0,70.7707,70.8205,70.7293,70.779,16659.0
2018-08-27 13:30:00,85.32,85.36,85.3,85.34,13061.0,70.7707,70.8039,70.7541,70.7873,13061.0
2018-08-27 13:40:00,85.35,85.36,85.31,85.33,9179.0,70.7956,70.8039,70.7624,70.779,9179.0
2018-08-27 13:50:00,85.34,85.49,85.34,85.4,16522.0,70.7873,70.9117,70.7873,70.8371,16522.0
2018-08-27 14:00:00,85.38,85.52,85.38,85.49,14607.0,70.8205,70.9366,70.8205,70.9117,14607.0
2018-08-27 14:10:00,85.45,85.46,85.28,85.29,11040.0,70.8786,70.8869,70.7375,70.7458,11040.0
2018-08-27 14:20:00,85.27,85.3,85.23,85.29,13430.0,70.7293,70.7541,70.6961,70.7458,13430.0
2018-08-27 14:30:00,85.28,85.32,85.23,85.25,15682.0,70.7375,70.7707,70.6961,70.7127,15682.0
2018-08-27 14:40:00,85.25,85.29,85.18,85.24,11570.0,70.7127,70.7458,70.6546,70.7044,11570.0
2018-08-27 14:50:00,85.23,85.25,85.21,85.25,26697.0,70.6961,70.7127,70.6795,70.7127,26697.0
2018-08-27 15:00:00,85.25,85.28,85.22,85.23,18857.0,70.7127,70.7375,70.6878,70.6961,18857.0
2018-08-27 15:10:00,85.22,85.22,85.0,85.01,23411.0,70.6878,70.6878,70.5053,70.5136,23411.0
2018-08-27 15:20:00,85.02,85.11,84.99,85.1,23834.0,70.5219,70.5965,70.497,70.5882,23834.0
2018-08-27 15:30:00,85.1,85.15,85.08,85.14,36244.0,70.5882,70.6297,70.5717,70.6214,36244.0
2018-08-27 15:40:00,85.14,85.15,85.04,85.07,47178.0,70.6214,70.6297,70.5385,70.5634,47178.0
2018-08-27 15:50:00,85.07,85.07,84.87,84.98,112667.0,70.5634,70.5634,70.3975,70.4887,112667.0
2018-08-28 09:30:00,85.33,85.89,85.11,85.72,45825.0,70.779,71.2435,70.5965,71.1025,45825.0
2018-08-28 09:40:00,85.78,85.89,85.43,85.54,36602.0,71.1523,71.2435,70.862,70.9532,36602.0
2018-08-28 09:50:00,85.51,85.54,85.32,85.37,26812.0,70.9283,70.9532,70.7707,70.8122,26812.0
2018-08-28 10:00:00,85.42,85.58,85.35,85.43,33323.0,70.8537,70.9864,70.7956,70.862,33323.0
2018-08-28 10:10:00,85.45,85.85,85.44,85.79,45405.0,70.8786,71.2103,70.8703,71.1606,45405.0
2018-08-28 10:20:00,85.77,85.77,85.37,85.51,33417.0,71.144,71.144,70.8122,70.9283,33417.0
2018-08-28 10:30:00,85.51,85.51,85.08,85.15,48238.0,70.9283,70.9283,70.5717,70.6297,48238.0
2018-08-28 10:40:00,85.15,85.17,84.76,84.81,41656.0,70.6297,70.6463,70.3062,70.3477,41656.0
2018-08-28 10:50:00,84.81,85.01,84.74,84.79,26703.0,70.3477,70.5136,70.2896,70.3311,26703.0
2018-08-28 11:00:00,84.79,84.85,84.73,84.82,35042.0,70.3311,70.3809,70.2813,70.356,35042.0
2018-08-28 11:10:00,84.81,84.88,84.72,84.75,43701.0,70.3477,70.4058,70.273,70.2979,43701.0
2018-08-28 11:20:00,84.76,84.79,84.64,84.73,38899.0,70.3062,70.3311,70.2067,70.2813,38899.0
2018-08-28 11:30:00,84.74,84.75,84.56,84.61,16800.0,70.2896,70.2979,70.1403,70.1818,16800.0
2018-08-28 11:40:00,84.61,84.85,84.55,84.7,23252.0,70.1818,70.3809,70.132,70.2565,23252.0
2018-08-28 11:50:00,84.69,84.7,84.53,84.53,14203.0,70.2482,70.2565,70.1154,70.1154,14203.0
2018-08-28 12:00:00,84.53,84.67,84.5,84.62,28086.0,70.1154,70.2316,70.0906,70.1901,28086.0
2018-08-28 12:10:00,84.62,84.8,84.6,84.78,10750.0,70.1901,70.3394,70.1735,70.3228,10750.0
2018-08-28 12:20:00,84.79,84.85,84.76,84.79,21484.0,70.3311,70.3809,70.3062,70.3311,21484.0
2018-08-28 12:30:00,84.79,84.98,84.79,84.98,31555.0,70.3311,70.4887,70.3311,70.4887,31555.0
2018-08-28 12:40:00,84.97,85.0,84.91,84.94,12135.0,70.4804,70.5053,70.4306,70.4555,12135.0
2018-08-28 12:50:00,84.95,84.97,84.92,84.95,12799.0,70.4638,70.4804,70.4389,70.4638,12799.0
2018-08-28 13:00:00,84.94,84.97,84.86,84.94,15242.0,70.4555,70.4804,70.3892,70.4555,15242.0
2018-08-28 13:10:00,84.94,85.14,84.94,85.1,14559.0,70.4555,70.6214,70.4555,70.5882,14559.0
2018-08-28 13:20:00,85.12,85.13,85.01,85.03,10806.0,70.6048,70.6131,70.5136,70.5302,10806.0
2018-08-28 13:30:00,85.03,85.11,85.02,85.11,7574.0,70.5302,70.5965,70.5219,70.5965,7574.0
2018-08-28 13:40:00,85.11,85.24,85.11,85.24,14030.0,70.5965,70.7044,70.5965,70.7044,14030.0
2018-08-28 13:50:00,85.25,85.31,85.23,85.25,16585.0,70.7127,70.7624,70.6961,70.7127,16585.0
2018-08-28 14:00:00,85.26,85.41,85.25,85.4,19202.0,70.721,70.8454,70.7127,70.8371,19202.0
2018-08-28 14:10:00,85.4,85.54,85.39,85.52,13740.0,70.8371,70.9532,70.8288,70.9366,13740.0
2018-08-28 14:20:00,85.52,85.61,85.44,85.57,26263.0,70.9366,71.0113,70.8703,70.9781,26263.0
2018-08-28 14:30:00,85.56,85.61,85.52,85.52,25064.0,70.9698,71.0113,70.9366,70.9366,25064.0
2018-08-28 14:40:00,85.51,85.62,85.5,85.57,61426.0,70.9283,71.0196,70.92,70.9781,61426.0
2018-08-28 14:50:00,85.55,85.6,85.53,85.59,39741.0,70.9615,71.003,70.9449,70.9947,39741.0
2018-08-28 15:00:00,85.59,85.6,85.56,85.59,23983.0,70.9947,71.003,70.9698,70.9947,23983.0
2018-08-28 15:10:00,85.59,85.79,85.59,85.77,33423.0,70.9947,71.1606,70.9947,71.144,33423.0
2018-08-28 15:20:00,85.77,85.77,85.68,85.73,33944.0,71.144,71.144,71.0693,71.1108,33944.0
2018-08-28 15:30:00,85.74,85.81,85.69,85.8,40278.0,71.1191,71.1772,71.0776,71.1689,40278.0
2018-08-28 15:40:00,85.79,85.79,85.69,85.74,141263.0,71.1606,71.1606,71.0776,71.1191,141263.0
2018-08-28 15:50:00,85.74,85.97,85.66,85.95,191584.0,71.1191,71.3099,71.0527,71.2933,191584.0
2018-08-29 09:30:00,86.11,86.64,85.91,86.61,68946.0,71.426,71.8656,71.2601,71.8407,68946.0
2018-08-29 09:40:00,86.64,86.85,86.37,86.45,32242.0,71.8656,72.0398,71.6417,71.708,32242.0
2018-08-29 09:50:00,86.41,86.46,86.18,86.24,19784.0,71.6749,71.7163,71.4841,71.5338,19784.0
2018-08-29 10:00:00,86.24,86.49,86.12,86.33,30124.0,71.5338,71.7412,71.4343,71.6085,30124.0
2018-08-29 10:10:00,86.29,86.52,86.28,86.44,31399.0,71.5753,71.7661,71.567,71.6997,31399.0
2018-08-29 10:20:00,86.41,86.55,86.39,86.53,19722.0,71.6749,71.791,71.6583,71.7744,19722.0
2018-08-29 10:30:00,86.51,86.61,86.5,86.57,15449.0,71.7578,71.8407,71.7495,71.8076,15449.0
2018-08-29 10:40:00,86.57,86.82,86.52,86.81,16394.0,71.8076,72.0149,71.7661,72.0066,16394.0
2018-08-29 10:50:00,86.83,86.87,86.72,86.83,27411.0,72.0232,72.0564,71.932,72.0232,27411.0
2018-08-29 11:00:00,86.83,86.87,86.74,86.79,15331.0,72.0232,72.0564,71.9486,71.9901,15331.0
2018-08-29 11:10:00,86.78,86.84,86.6,86.63,20939.0,71.9818,72.0315,71.8325,71.8573,20939.0
2018-08-29 11:20:00,86.59,86.65,86.57,86.65,14042.0,71.8242,71.8739,71.8076,71.8739,14042.0
2018-08-29 11:30:00,86.63,86.69,86.49,86.53,12410.0,71.8573,71.9071,71.7412,71.7744,12410.0
2018-08-29 11:40:00,86.5,86.55,86.39,86.45,9740.0,71.7495,71.791,71.6583,71.708,9740.0
2018-08-29 11:50:00,86.46,86.5,86.32,86.39,10306.0,71.7163,71.7495,71.6002,71.6583,10306.0
2018-08-29 12:00:00,86.41,86.43,86.3,86.39,13834.0,71.6749,71.6914,71.5836,71.6583,13834.0
2018-08-29 12:10:00,86.43,86.46,86.39,86.45,20444.0,71.6914,71.7163,71.6583,71.708,20444.0
2018-08-29 12:20:00,86.46,86.48,86.34,86.45,21057.0,71.7163,71.7329,71.6168,71.708,21057.0
2018-08-29 12:30:00,86.45,86.56,86.44,86.54,16566.0,71.708,71.7993,71.6997,71.7827,16566.0
2018-08-29 12:40:00,86.55,86.66,86.5,86.66,37899.0,71.791,71.8822,71.7495,71.8822,37899.0
2018-08-29 12:50:00,86.66,86.69,86.58,86.61,21757.0,71.8822,71.9071,71.8159,71.8407,21757.0
2018-08-29 13:00:00,86.6,86.6,86.44,86.45,17605.0,71.8325,71.8325,71.6997,71.708,17605.0
2018-08-29 13:10:00,86.45,86.54,86.44,86.48,16655.0,71.708,71.7827,71.6997,71.7329,16655.0
2018-08-29 13:20:00,86.46,86.48,86.42,86.43,8624.0,71.7163,71.7329,71.6831,71.6914,8624.0
2018-08-29 13:30:00,86.44,86.52,86.43,86.51,9218.0,71.6997,71.7661,71.6914,71.7578,9218.0
2018-08-29 13:40:00,86.51,86.52,86.39,86.42,11676.0,71.7578,71.7661,71.6583,71.6831,11676.0
2018-08-29 13:50:00,86.44,86.46,86.32,86.34,14104.0,71.6997,71.7163,71.6002,71.6168,14104.0
2018-08-29 14:00:00,86.33,86.34,86.25,86.31,19682.0,71.6085,71.6168,71.5421,71.5919,19682.0
2018-08-29 14:10:00,86.31,86.34,86.28,86.28,11431.0,71.5919,71.6168,71.567,71.567,11431.0
2018-08-29 14:20:00,86.3,86.33,86.22,86.22,17687.0,71.5836,71.6085,71.5173,71.5173,17687.0
2018-08-29 14:30:00,86.23,86.37,86.21,86.34,19537.0,71.5255,71.6417,71.509,71.6168,19537.0
2018-08-29 14:40:00,86.35,86.35,86.26,86.32,12419.0,71.6251,71.6251,71.5504,71.6002,12419.0
2018-08-29 14:50:00,86.32,86.35,86.27,86.29,18660.0,71.6002,71.6251,71.5587,71.5753,18660.0
2018-08-29 15:00:00,86.3,86.36,86.29,86.31,18486.0,71.5836,71.6334,71.5753,71.5919,18486.0
2018-08-29 15:10:00,86.31,86.32,86.26,86.31,22119.0,71.5919,71.6002,71.5504,71.5919,22119.0
2018-08-29 15:20:00,86.31,86.33,86.26,86.3,28143.0,71.5919,71.6085,71.5504,71.5836,28143.0
2018-08-29 15:30:00,86.29,86.32,86.27,86.29,31618.0,71.5753,71.6002,71.5587,71.5753,31618.0
2018-08-29 15:40:00,86.3,86.3,86.26,86.27,26663.0,71.5836,71.5836,71.5504,71.5587,26663.0
2018-08-29 15:50:00,86.27,86.29,86.18,86.26,96608.0,71.5587,71.5753,71.4841,71.5504,96608.0
2018-08-30 09:30:00,86.02,87.32,86.0,86.06,96416.0,71.3514,72.4297,71.3348,71.3845,96416.0
2018-08-30 09:40:00,86.09,86.45,85.99,86.17,40649.0,71.4094,71.708,71.3265,71.4758,40649.0
2018-08-30 09:50:00,86.14,86.42,86.1,86.23,31301.0,71.4509,71.6831,71.4177,71.5255,31301.0
2018-08-30 10:00:00,86.22,86.7,86.22,86.45,44604.0,71.5173,71.9154,71.5173,71.708,44604.0
2018-08-30 10:10:00,86.45,86.68,86.38,86.66,39317.0,71.708,71.8988,71.65,71.8822,39317.0
2018-08-30 10:20:00,86.66,86.7,86.45,86.53,37213.0,71.8822,71.9154,71.708,71.7744,37213.0
2018-08-30 10:30:00,86.52,86.87,86.46,86.84,23987.0,71.7661,72.0564,71.7163,72.0315,23987.0
2018-08-30 10:40:00,86.79,86.83,86.66,86.81,19356.0,71.9901,72.0232,71.8822,72.0066,19356.0
2018-08-30 10:50:00,86.8,86.84,86.7,86.7,23262.0,71.9983,72.0315,71.9154,71.9154,23262.0
2018-08-30 11:00:00,86.71,86.76,86.6,86.64,29081.0,71.9237,71.9652,71.8325,71.8656,29081.0
2018-08-30 11:10:00,86.63,86.75,86.59,86.68,18816.0,71.8573,71.9569,71.8242,71.8988,18816.0
2018-08-30 11:20:00,86.63,86.68,86.47,86.49,47607.0,71.8573,71.8988,71.7246,71.7412,47607.0
2018-08-30 11:30:00,86.52,86.65,86.52,86.6,27058.0,71.7661,71.8739,71.7661,71.8325,27058.0
2018-08-30 11:40:00,86.58,86.67,86.56,86.66,24870.0,71.8159,71.8905,71.7993,71.8822,24870.0
2018-08-30 11:50:00,86.66,86.79,86.66,86.77,21412.0,71.8822,71.9901,71.8822,71.9735,21412.0
2018-08-30 12:00:00,86.79,86.93,86.78,86.82,32786.0,71.9901,72.1062,71.9818,72.0149,32786.0
2018-08-30 12:10:00,86.82,86.99,86.81,86.99,17647.0,72.0149,72.1559,72.0066,72.1559,17647.0
2018-08-30 12:20:00,87.0,87.09,86.99,87.01,16163.0,72.1642,72.2389,72.1559,72.1725,16163.0
2018-08-30 12:30:00,87.0,87.14,87.0,87.13,43862.0,72.1642,72.2804,72.1642,72.2721,43862.0
2018-08-30 12:40:00,87.13,87.17,87.1,87.15,24335.0,72.2721,72.3053,72.2472,72.2887,24335.0
2018-08-30 12:50:00,87.17,87.28,87.17,87.22,23229.0,72.3053,72.3965,72.3053,72.3467,23229.0
2018-08-30 13:00:00,87.22,87.38,87.21,87.23,26536.0,72.3467,72.4794,72.3384,72.355,26536.0
2018-08-30 13:10:00,87.23,87.4,87.23,87.4,23804.0,72.355,72.496,72.355,72.496,23804.0
2018-08-30 13:20:00,87.41,87.43,87.29,87.38,27267.0,72.5043,72.5209,72.4048,72.4794,27267.0
2018-08-30 13:30:00,87.38,87.44,87.33,87.37,29650.0,72.4794,72.5292,72.438,72.4711,29650.0
2018-08-30 13:40:00,87.37,87.38,87.23,87.25,25411.0,72.4711,72.4794,72.355,72.3716,25411.0
2018-08-30 13:50:00,87.25,87.3,87.23,87.3,18947.0,72.3716,72.4131,72.355,72.4131,18947.0
2018-08-30 14:00:00,87.3,87.42,87.29,87.32,28791.0,72.4131,72.5126,72.4048,72.4297,28791.0
2018-08-30 14:10:00,87.31,87.35,87.04,87.06,56597.0,72.4214,72.4546,72.1974,72.214,56597.0
2018-08-30 14:20:00,87.03,87.13,86.87,86.97,32610.0,72.1891,72.2721,72.0564,72.1394,32610.0
2018-08-30 14:30:00,86.97,87.05,86.95,86.99,22862.0,72.1394,72.2057,72.1228,72.1559,22862.0
2018-08-30 14:40:00,86.99,87.02,86.89,86.93,23791.0,72.1559,72.1808,72.073,72.1062,23791.0
2018-08-30 14:50:00,86.93,86.97,86.8,86.8,23925.0,72.1062,72.1394,71.9983,71.9983,23925.0
2018-08-30 15:00:00,86.77,86.78,86.62,86.72,35350.0,71.9735,71.9818,71.849,71.932,35350.0
2018-08-30 15:10:00,86.71,86.71,86.55,86.7,35030.0,71.9237,71.9237,71.791,71.9154,35030.0
2018-08-30 15:20:00,86.69,86.76,86.63,86.73,36762.0,71.9071,71.9652,71.8573,71.9403,36762.0
2018-08-30 15:30:00,86.73,86.84,86.73,86.8,60462.0,71.9403,72.0315,71.9403,71.9983,60462.0
2018-08-30 15:40:00,86.8,86.9,86.72,86.82,71540.0,71.9983,72.0813,71.932,72.0149,71540.0
2018-08-30 15:50:00,86.81,86.89,86.68,86.83,196861.0,72.0066,72.073,71.8988,72.0232,196861.0
2018-08-31 09:30:00,86.59,87.12,86.5,86.81,71265.0,71.8242,72.2638,71.7495,72.0066,71265.0
2018-08-31 09:40:00,86.79,86.93,86.59,86.79,54510.0,71.9901,72.1062,71.8242,71.9901,54510.0
2018-08-31 09:50:00,86.77,86.92,86.61,86.62,42307.0,71.9735,72.0979,71.8407,71.849,42307.0
2018-08-31 10:00:00,86.66,86.89,86.61,86.79,37101.0,71.8822,72.073,71.8407,71.9901,37101.0
2018-08-31 10:10:00,86.79,86.98,86.76,86.84,21074.0,71.9901,72.1477,71.9652,72.0315,21074.0
2018-08-31 10:20:00,86.84,86.93,86.74,86.78,24002.0,72.0315,72.1062,71.9486,71.9818,24002.0
2018-08-31 10:30:00,86.78,86.88,86.71,86.8,51167.0,71.9818,72.0647,71.9237,71.9983,51167.0
2018-08-31 10:40:00,86.81,86.95,86.8,86.92,22932.0,72.0066,72.1228,71.9983,72.0979,22932.0
2018-08-31 10:50:00,86.91,87.08,86.9,86.97,20025.0,72.0896,72.2306,72.0813,72.1394,20025.0
2018-08-31 11:00:00,86.96,87.12,86.87,86.88,22593.0,72.1311,72.2638,72.0564,72.0647,22593.0
2018-08-31 11:10:00,86.87,87.07,86.87,87.0,17787.0,72.0564,72.2223,72.0564,72.1642,17787.0
2018-08-31 11:20:00,86.99,87.1,86.92,86.93,18601.0,72.1559,72.2472,72.0979,72.1062,18601.0
2018-08-31 11:30:00,86.94,87.11,86.92,87.06,25592.0,72.1145,72.2555,72.0979,72.214,25592.0
2018-08-31 11:40:00,87.06,87.06,86.82,86.86,19667.0,72.214,72.214,72.0149,72.0481,19667.0
2018-08-31 11:50:00,86.86,86.97,86.86,86.93,21697.0,72.0481,72.1394,72.0481,72.1062,21697.0
2018-08-31 12:00:00,86.92,86.93,86.73,86.81,30004.0,72.0979,72.1062,71.9403,72.0066,30004.0
2018-08-31 12:10:00,86.8,86.93,86.78,86.89,16795.0,71.9983,72.1062,71.9818,72.073,16795.0
2018-08-31 12:20:00,86.89,86.93,86.8,86.91,14101.0,72.073,72.1062,71.9983,72.0896,14101.0
2018-08-31 12:30:00,86.91,86.94,86.8,86.94,13518.0,72.0896,72.1145,71.9983,72.1145,13518.0
2018-08-31 12:40:00,86.93,87.01,86.93,86.97,12824.0,72.1062,72.1725,72.1062,72.1394,12824.0
2018-08-31 12:50:00,86.97,87.01,86.92,87.01,13246.0,72.1394,72.1725,72.0979,72.1725,13246.0
2018-08-31 13:00:00,87.01,87.03,86.92,86.99,12908.0,72.1725,72.1891,72.0979,72.1559,12908.0
2018-08-31 13:10:00,87.02,87.03,86.91,86.91,15474.0,72.1808,72.1891,72.0896,72.0896,15474.0
2018-08-31 13:20:00,86.91,86.93,86.86,86.89,14472.0,72.0896,72.1062,72.0481,72.073,14472.0
2018-08-31 13:30:00,86.9,87.0,86.83,86.93,15425.0,72.0813,72.1642,72.0232,72.1062,15425.0
2018-08-31 13:40:00,86.93,87.05,86.92,87.03,17588.0,72.1062,72.2057,72.0979,72.1891,17588.0
2018-08-31 13:50:00,87.04,87.07,87.0,87.03,11012.0,72.1974,72.2223,72.1642,72.1891,11012.0
2018-08-31 14:00:00,87.05,87.17,87.0,87.16,24004.0,72.2057,72.3053,72.1642,72.297,24004.0
2018-08-31 14:10:00,87.17,87.36,87.15,87.36,25909.0,72.3053,72.4629,72.2887,72.4629,25909.0
2018-08-31 14:20:00,87.36,87.38,87.2,87.27,25132.0,72.4629,72.4794,72.3301,72.3882,25132.0
2018-08-31 14:30:00,87.26,87.3,87.24,87.26,22214.0,72.3799,72.4131,72.3633,72.3799,22214.0
2018-08-31 14:40:00,87.26,87.29,87.23,87.27,25021.0,72.3799,72.4048,72.355,72.3882,25021.0
2018-08-31 14:50:00,87.26,87.32,87.25,87.29,22542.0,72.3799,72.4297,72.3716,72.4048,22542.0
2018-08-31 15:00:00,87.28,87.35,87.25,87.27,32944.0,72.3965,72.4546,72.3716,72.3882,32944.0
2018-08-31 15:10:00,87.29,87.3,87.15,87.17,25600.0,72.4048,72.4131,72.2887,72.3053,25600.0
2018-08-31 15:20:00,87.17,87.17,86.98,87.0,66187.0,72.3053,72.3053,72.1477,72.1642,66187.0
2018-08-31 15:30:00,87.01,87.17,87.0,87.09,39386.0,72.1725,72.3053,72.1642,72.2389,39386.0
2018-08-31 15:40:00,87.08,87.23,87.07,87.19,62895.0,72.2306,72.355,72.2223,72.3218,62895.0
2018-08-31 15:50:00,87.2,87.23,86.66,86.82,537958.0,72.3301,72.355,71.8822,72.0149,537958.0
2018-09-04 09:30:00,86.89,86.92,86.19,86.21,77677.0,72.073,72.0979,71.4924,71.509,77677.0
2018-09-04 09:40:00,86.19,86.81,86.16,86.49,98592.0,71.4924,72.0066,71.4675,71.7412,98592.0
2018-09-04 09:50:00,86.51,86.8,86.41,86.69,69583.0,71.7578,71.9983,71.6749,71.9071,69583.0
2018-09-04 10:00:00,86.73,86.92,86.67,86.75,42809.0,71.9403,72.0979,71.8905,71.9569,42809.0
2018-09-04 10:10:00,86.73,86.84,86.62,86.77,34995.0,71.9403,72.0315,71.849,71.9735,34995.0
2018-09-04 10:20:00,86.77,86.89,86.45,86.49,29962.0,71.9735,72.073,71.708,71.7412,29962.0
2018-09-04 10:30:00,86.5,86.54,86.28,86.51,26812.0,71.7495,71.7827,71.567,71.7578,26812.0
2018-09-04 10:40:00,86.51,86.71,86.32,86.66,57957.0,71.7578,71.9237,71.6002,71.8822,57957.0
2018-09-04 10:50:00,86.64,86.73,86.41,86.41,66479.0,71.8656,71.9403,71.6749,71.6749,66479.0
2018-09-04 11:00:00,86.38,86.41,86.17,86.33,24098.0,71.65,71.6749,71.4758,71.6085,24098.0
2018-09-04 11:10:00,86.36,86.39,86.19,86.37,23994.0,71.6334,71.6583,71.4924,71.6417,23994.0
2018-09-04 11:20:00,86.36,86.36,86.16,86.16,24859.0,71.6334,71.6334,71.4675,71.4675,24859.0
2018-09-04 11:30:00,86.18,86.41,86.17,86.41,21643.0,71.4841,71.6749,71.4758,71.6749,21643.0
2018-09-04 11:40:00,86.41,86.41,86.25,86.27,27078.0,71.6749,71.6749,71.5421,71.5587,27078.0
2018-09-04 11:50:00,86.29,86.32,86.17,86.25,28354.0,71.5753,71.6002,71.4758,71.5421,28354.0
2018-09-04 12:00:00,86.28,86.42,86.28,86.36,21164.0,71.567,71.6831,71.567,71.6334,21164.0
2018-09-04 12:10:00,86.37,86.57,86.3,86.55,26638.0,71.6417,71.8076,71.5836,71.791,26638.0
2018-09-04 12:20:00,86.56,86.58,86.37,86.56,33681.0,71.7993,71.8159,71.6417,71.7993,33681.0
2018-09-04 12:30:00,86.56,86.66,86.53,86.56,14857.0,71.7993,71.8822,71.7744,71.7993,14857.0
2018-09-04 12:40:00,86.57,86.69,86.53,86.65,19763.0,71.8076,71.9071,71.7744,71.8739,19763.0
2018-09-04 12:50:00,86.64,86.75,86.61,86.71,32534.0,71.8656,71.9569,71.8407,71.9237,32534.0
2018-09-04 13:00:00,86.72,86.89,86.68,86.88,29182.0,71.932,72.073,71.8988,72.0647,29182.0
2018-09-04 13:10:00,86.89,87.05,86.88,87.03,27958.0,72.073,72.2057,72.0647,72.1891,27958.0
2018-09-04 13:20:00,87.02,87.18,86.99,87.14,20002.0,72.1808,72.3135,72.1559,72.2804,20002.0
2018-09-04 13:30:00,87.15,87.17,87.08,87.13,37332.0,72.2887,72.3053,72.2306,72.2721,37332.0
2018-09-04 13:40:00,87.13,87.27,87.11,87.27,22484.0,72.2721,72.3882,72.2555,72.3882,22484.0
2018-09-04 13:50:00,87.26,87.38,87.22,87.3,27682.0,72.3799,72.4794,72.3467,72.4131,27682.0
2018-09-04 14:00:00,87.29,87.35,87.24,87.27,28609.0,72.4048,72.4546,72.3633,72.3882,28609.0
2018-09-04 14:10:00,87.28,87.34,87.24,87.32,32230.0,72.3965,72.4463,72.3633,72.4297,32230.0
2018-09-04 14:20:00,87.3,87.54,87.3,87.5,30277.0,72.4131,72.6122,72.4131,72.579,30277.0
2018-09-04 14:30:00,87.49,87.58,87.43,87.57,21862.0,72.5707,72.6453,72.5209,72.637,21862.0
2018-09-04 14:40:00,87.57,87.57,87.45,87.49,43058.0,72.637,72.637,72.5375,72.5707,43058.0
2018-09-04 14:50:00,87.49,87.69,87.48,87.67,41630.0,72.5707,72.7366,72.5624,72.72,41630.0
2018-09-04 15:00:00,87.67,87.79,87.64,87.76,45614.0,72.72,72.8195,72.6951,72.7946,45614.0
2018-09-04 15:10:00,87.76,87.86,87.69,87.84,37922.0,72.7946,72.8776,72.7366,72.861,37922.0
2018-09-04 15:20:00,87.84,87.89,87.81,87.85,59887.0,72.861,72.9025,72.8361,72.8693,59887.0
2018-09-04 15:30:00,87.84,87.97,87.83,87.91,61600.0,72.861,72.9688,72.8527,72.9191,61600.0
2018-09-04 15:40:00,87.9,87.96,87.85,87.89,99040.0,72.9108,72.9605,72.8693,72.9025,99040.0
2018-09-04 15:50:00,87.88,88.07,87.84,87.92,274769.0,72.8942,73.0518,72.861,72.9274,274769.0
2018-09-05 09:30:00,87.89,88.08,87.1,87.28,71971.0,72.9025,73.0601,72.2472,72.3965,71971.0
2018-09-05 09:40:00,87.32,87.32,86.55,86.64,36269.0,72.4297,72.4297,71.791,71.8656,36269.0
2018-09-05 09:50:00,86.67,86.67,86.2,86.22,71497.0,71.8905,71.8905,71.5007,71.5173,71497.0
2018-09-05 10:00:00,86.24,86.31,85.66,85.7,83779.0,71.5338,71.5919,71.0527,71.0859,83779.0
2018-09-05 10:10:00,85.69,85.71,84.92,84.94,71761.0,71.0776,71.0942,70.4389,70.4555,71761.0
2018-09-05 10:20:00,84.94,84.95,84.23,84.51,84989.0,70.4555,70.4638,69.8666,70.0989,84989.0
2018-09-05 10:30:00,84.55,84.55,83.8,83.8,136761.0,70.132,70.132,69.5099,69.5099,136761.0
2018-09-05 10:40:00,83.84,84.21,83.43,84.11,78205.0,69.5431,69.85,69.203,69.7671,78205.0
2018-09-05 10:50:00,84.09,84.45,83.91,84.25,62017.0,69.7505,70.0491,69.6012,69.8832,62017.0
2018-09-05 11:00:00,84.25,84.28,84.07,84.2,96687.0,69.8832,69.9081,69.7339,69.8417,96687.0
2018-09-05 11:10:00,84.18,84.27,83.92,83.99,71870.0,69.8251,69.8998,69.6095,69.6675,71870.0
2018-09-05 11:20:00,83.99,84.38,83.94,83.97,56768.0,69.6675,69.991,69.6261,69.6509,56768.0
2018-09-05 11:30:00,83.96,84.06,83.79,84.06,34233.0,69.6426,69.7256,69.5016,69.7256,34233.0
2018-09-05 11:40:00,84.06,84.11,83.78,83.93,40790.0,69.7256,69.7671,69.4933,69.6178,40790.0
2018-09-05 11:50:00,83.93,84.26,83.93,84.11,52488.0,69.6178,69.8915,69.6178,69.7671,52488.0
2018-09-05 12:00:00,84.12,84.17,83.88,83.98,58365.0,69.7754,69.8168,69.5763,69.6592,58365.0
2018-09-05 12:10:00,83.98,84.18,83.89,84.16,51289.0,69.6592,69.8251,69.5846,69.8085,51289.0
2018-09-05 12:20:00,84.16,84.16,83.88,84.02,42752.0,69.8085,69.8085,69.5763,69.6924,42752.0
2018-09-05 12:30:00,84.02,84.25,84.01,84.11,70251.0,69.6924,69.8832,69.6841,69.7671,70251.0
2018-09-05 12:40:00,84.11,84.16,83.97,84.15,41003.0,69.7671,69.8085,69.6509,69.8002,41003.0
2018-09-05 12:50:00,84.17,84.23,84.09,84.19,35803.0,69.8168,69.8666,69.7505,69.8334,35803.0
2018-09-05 13:00:00,84.17,84.18,84.06,84.15,33997.0,69.8168,69.8251,69.7256,69.8002,33997.0
2018-09-05 13:10:00,84.15,84.51,84.14,84.51,56685.0,69.8002,70.0989,69.7919,70.0989,56685.0
2018-09-05 13:20:00,84.51,84.55,84.43,84.53,21339.0,70.0989,70.132,70.0325,70.1154,21339.0
2018-09-05 13:30:00,84.54,84.69,84.51,84.56,53541.0,70.1237,70.2482,70.0989,70.1403,53541.0
2018-09-05 13:40:00,84.58,84.62,84.41,84.54,32059.0,70.1569,70.1901,70.0159,70.1237,32059.0
2018-09-05 13:50:00,84.53,84.58,84.4,84.49,30760.0,70.1154,70.1569,70.0076,70.0823,30760.0
2018-09-05 14:00:00,84.51,84.56,84.28,84.37,34443.0,70.0989,70.1403,69.9081,69.9827,34443.0
2018-09-05 14:10:00,84.37,84.37,84.12,84.15,34332.0,69.9827,69.9827,69.7754,69.8002,34332.0
2018-09-05 14:20:00,84.16,84.19,83.99,84.01,39447.0,69.8085,69.8334,69.6675,69.6841,39447.0
2018-09-05 14:30:00,84.01,84.26,84.01,84.24,58743.0,69.6841,69.8915,69.6841,69.8749,58743.0
2018-09-05 14:40:00,84.2,84.21,84.04,84.04,37557.0,69.8417,69.85,69.709,69.709,37557.0
2018-09-05 14:50:00,84.04,84.06,83.86,84.01,68897.0,69.709,69.7256,69.5597,69.6841,68897.0
2018-09-05 15:00:00,84.01,84.07,83.88,83.91,48533.0,69.6841,69.7339,69.5763,69.6012,48533.0
2018-09-05 15:10:00,83.9,84.07,83.85,84.01,63483.0,69.5929,69.7339,69.5514,69.6841,63483.0
2018-09-05 15:20:00,84.01,84.18,83.99,84.11,171866.0,69.6841,69.8251,69.6675,69.7671,171866.0
2018-09-05 15:30:00,84.1,84.15,84.04,84.09,93034.0,69.7588,69.8002,69.709,69.7505,93034.0
2018-09-05 15:40:00,84.08,84.08,83.63,83.63,141405.0,69.7422,69.7422,69.3689,69.3689,141405.0
2018-09-05 15:50:00,83.6,83.62,83.15,83.32,435758.0,69.344,69.3606,68.9708,69.1118,435758.0
2018-09-06 09:30:00,83.85,84.65,83.67,83.71,142888.0,69.5514,70.215,69.4021,69.4353,142888.0
2018-09-06 09:40:00,83.72,84.67,83.42,84.46,81236.0,69.4436,70.2316,69.1947,70.0574,81236.0
2018-09-06 09:50:00,84.5,84.63,84.18,84.48,42174.0,70.0906,70.1984,69.8251,70.074,42174.0
2018-09-06 10:00:00,84.47,84.49,84.02,84.27,39338.0,70.0657,70.0823,69.6924,69.8998,39338.0
2018-09-06 10:10:00,84.27,84.32,83.63,83.75,77421.0,69.8998,69.9413,69.3689,69.4685,77421.0
2018-09-06 10:20:00,83.79,84.33,83.68,84.31,37841.0,69.5016,69.9495,69.4104,69.933,37841.0
2018-09-06 10:30:00,84.27,84.31,83.91,84.07,44171.0,69.8998,69.933,69.6012,69.7339,44171.0
2018-09-06 10:40:00,84.07,84.23,83.75,83.79,38706.0,69.7339,69.8666,69.4685,69.5016,38706.0
2018-09-06 10:50:00,83.8,84.03,83.64,83.87,40753.0,69.5099,69.7007,69.3772,69.568,40753.0
2018-09-06 11:00:00,83.87,83.99,83.37,83.47,103663.0,69.568,69.6675,69.1533,69.2362,103663.0
2018-09-06 11:10:00,83.47,83.86,83.42,83.76,48502.0,69.2362,69.5597,69.1947,69.4767,48502.0
2018-09-06 11:20:00,83.76,84.11,83.57,83.95,37522.0,69.4767,69.7671,69.3191,69.6343,37522.0
2018-09-06 11:30:00,83.96,84.13,83.91,84.02,28281.0,69.6426,69.7837,69.6012,69.6924,28281.0
2018-09-06 11:40:00,84.14,84.18,83.88,84.06,22491.0,69.7919,69.8251,69.5763,69.7256,22491.0
2018-09-06 11:50:00,84.09,84.14,83.89,83.97,27837.0,69.7505,69.7919,69.5846,69.6509,27837.0
2018-09-06 12:00:00,83.98,84.1,83.91,84.05,18706.0,69.6592,69.7588,69.6012,69.7173,18706.0
2018-09-06 12:10:00,84.05,84.07,83.69,83.82,25141.0,69.7173,69.7339,69.4187,69.5265,25141.0
2018-09-06 12:20:00,83.82,83.82,83.56,83.56,19992.0,69.5265,69.5265,69.3109,69.3109,19992.0
2018-09-06 12:30:00,83.57,83.65,83.38,83.44,37654.0,69.3191,69.3855,69.1615,69.2113,37654.0
2018-09-06 12:40:00,83.39,83.62,83.39,83.49,36817.0,69.1698,69.3606,69.1698,69.2528,36817.0
2018-09-06 12:50:00,83.47,83.58,83.39,83.51,24966.0,69.2362,69.3274,69.1698,69.2694,24966.0
2018-09-06 13:00:00,83.48,83.5,83.25,83.4,29214.0,69.2445,69.2611,69.0537,69.1781,29214.0
2018-09-06 13:10:00,83.39,83.59,83.34,83.58,31766.0,69.1698,69.3357,69.1284,69.3274,31766.0
2018-09-06 13:20:00,83.58,83.6,83.38,83.38,36772.0,69.3274,69.344,69.1615,69.1615,36772.0
2018-09-06 13:30:00,83.38,83.52,83.32,83.45,40131.0,69.1615,69.2777,69.1118,69.2196,40131.0
2018-09-06 13:40:00,83.46,83.59,83.44,83.45,78633.0,69.2279,69.3357,69.2113,69.2196,78633.0
2018-09-06 13:50:00,83.44,83.48,83.38,83.44,22362.0,69.2113,69.2445,69.1615,69.2113,22362.0
2018-09-06 14:00:00,83.47,83.58,83.41,83.49,34216.0,69.2362,69.3274,69.1864,69.2528,34216.0
2018-09-06 14:10:00,83.5,83.58,83.43,83.49,27076.0,69.2611,69.3274,69.203,69.2528,27076.0
2018-09-06 14:20:00,83.49,83.49,83.25,83.36,31063.0,69.2528,69.2528,69.0537,69.145,31063.0
2018-09-06 14:30:00,83.36,83.49,83.31,83.45,49788.0,69.145,69.2528,69.1035,69.2196,49788.0
2018-09-06 14:40:00,83.44,83.47,83.29,83.31,28681.0,69.2113,69.2362,69.0869,69.1035,28681.0
2018-09-06 14:50:00,83.31,83.32,83.21,83.24,31687.0,69.1035,69.1118,69.0205,69.0454,31687.0
2018-09-06 15:00:00,83.24,83.46,83.24,83.36,36035.0,69.0454,69.2279,69.0454,69.145,36035.0
2018-09-06 15:10:00,83.36,83.44,83.27,83.28,35890.0,69.145,69.2113,69.0703,69.0786,35890.0
2018-09-06 15:20:00,83.29,83.53,83.28,83.53,46639.0,69.0869,69.286,69.0786,69.286,46639.0
2018-09-06 15:30:00,83.54,83.57,83.45,83.54,69471.0,69.2943,69.3191,69.2196,69.2943,69471.0
2018-09-06 15:40:00,83.53,83.55,83.45,83.55,151243.0,69.286,69.3026,69.2196,69.3026,151243.0
2018-09-06 15:50:00,83.55,83.58,83.4,83.4,179048.0,69.3026,69.3274,69.1781,69.1781,179048.0
2018-09-07 09:30:00,82.87,82.87,81.58,82.42,110635.0,68.7385,68.7385,67.6685,68.3653,110635.0
2018-09-07 09:40:00,82.44,82.79,82.34,82.62,87753.0,68.3818,68.6722,68.2989,68.5311,87753.0
2018-09-07 09:50:00,82.61,83.16,82.54,83.14,88684.0,68.5229,68.9791,68.4648,68.9625,88684.0
2018-09-07 10:00:00,83.12,83.41,83.08,83.27,23317.0,68.9459,69.1864,68.9127,69.0703,23317.0
2018-09-07 10:10:00,83.26,83.37,83.09,83.21,21416.0,69.062,69.1533,68.921,69.0205,21416.0
2018-09-07 10:20:00,83.2,83.58,83.16,83.55,72896.0,69.0122,69.3274,68.9791,69.3026,72896.0
2018-09-07 10:30:00,83.57,83.89,83.56,83.81,78934.0,69.3191,69.5846,69.3109,69.5182,78934.0
2018-09-07 10:40:00,83.83,84.11,83.71,84.02,22813.0,69.5348,69.7671,69.4353,69.6924,22813.0
2018-09-07 10:50:00,83.99,84.07,83.86,84.07,30345.0,69.6675,69.7339,69.5597,69.7339,30345.0
2018-09-07 11:00:00,84.07,84.15,84.0,84.13,18377.0,69.7339,69.8002,69.6758,69.7837,18377.0
2018-09-07 11:10:00,84.1,84.17,84.04,84.04,43509.0,69.7588,69.8168,69.709,69.709,43509.0
2018-09-07 11:20:00,84.05,84.08,83.9,84.03,14142.0,69.7173,69.7422,69.5929,69.7007,14142.0
2018-09-07 11:30:00,84.06,84.15,83.91,83.91,26149.0,69.7256,69.8002,69.6012,69.6012,26149.0
2018-09-07 11:40:00,83.91,83.94,83.71,83.81,36972.0,69.6012,69.6261,69.4353,69.5182,36972.0
2018-09-07 11:50:00,83.83,83.83,83.64,83.66,29760.0,69.5348,69.5348,69.3772,69.3938,29760.0
2018-09-07 12:00:00,83.63,83.68,83.28,83.31,30792.0,69.3689,69.4104,69.0786,69.1035,30792.0
2018-09-07 12:10:00,83.28,83.51,83.28,83.36,23153.0,69.0786,69.2694,69.0786,69.145,23153.0
2018-09-07 12:20:00,83.39,83.57,83.32,83.32,14421.0,69.1698,69.3191,69.1118,69.1118,14421.0
2018-09-07 12:30:00,83.29,83.49,83.29,83.42,18992.0,69.0869,69.2528,69.0869,69.1947,18992.0
2018-09-07 12:40:00,83.45,83.59,83.24,83.54,16574.0,69.2196,69.3357,69.0454,69.2943,16574.0
2018-09-07 12:50:00,83.56,83.67,83.52,83.58,13669.0,69.3109,69.4021,69.2777,69.3274,13669.0
2018-09-07 13:00:00,83.55,83.62,83.29,83.34,13236.0,69.3026,69.3606,69.0869,69.1284,13236.0
2018-09-07 13:10:00,83.34,83.39,83.27,83.3,10095.0,69.1284,69.1698,69.0703,69.0952,10095.0
2018-09-07 13:20:00,83.29,83.39,83.22,83.38,16290.0,69.0869,69.1698,69.0288,69.1615,16290.0
2018-09-07 13:30:00,83.38,83.44,83.18,83.18,12049.0,69.1615,69.2113,68.9957,68.9957,12049.0
2018-09-07 13:40:00,83.17,83.28,83.09,83.15,12098.0,68.9874,69.0786,68.921,68.9708,12098.0
2018-09-07 13:50:00,83.14,83.24,83.12,83.12,10474.0,68.9625,69.0454,68.9459,68.9459,10474.0
2018-09-07 14:00:00,83.09,83.12,83.03,83.11,15614.0,68.921,68.9459,68.8712,68.9376,15614.0
2018-09-07 14:10:00,83.11,83.24,82.99,83.02,16950.0,68.9376,69.0454,68.8381,68.8629,16950.0
2018-09-07 14:20:00,83.02,83.22,83.0,83.22,13160.0,68.8629,69.0288,68.8463,69.0288,13160.0
2018-09-07 14:30:00,83.22,83.22,83.04,83.11,15551.0,69.0288,69.0288,68.8795,68.9376,15551.0
2018-09-07 14:40:00,83.12,83.19,83.07,83.1,22136.0,68.9459,69.0039,68.9044,68.9293,22136.0
2018-09-07 14:50:00,83.09,83.18,82.99,83.14,26554.0,68.921,68.9957,68.8381,68.9625,26554.0
2018-09-07 15:00:00,83.12,83.22,83.06,83.09,31596.0,68.9459,69.0288,68.8961,68.921,31596.0
2018-09-07 15:10:00,83.1,83.22,83.1,83.17,19815.0,68.9293,69.0288,68.9293,68.9874,19815.0
2018-09-07 15:20:00,83.17,83.31,83.17,83.25,32477.0,68.9874,69.1035,68.9874,69.0537,32477.0
2018-09-07 15:30:00,83.26,83.3,83.05,83.13,53093.0,69.062,69.0952,68.8878,68.9542,53093.0
2018-09-07 15:40:00,83.16,83.16,83.0,83.0,61641.0,68.9791,68.9791,68.8463,68.8463,61641.0
2018-09-07 15:50:00,82.99,83.13,82.9,83.12,156058.0,68.8381,68.9542,68.7634,68.9459,156058.0
2018-09-10 09:30:00,83.17,83.6,82.44,82.66,98586.0,68.9874,69.344,68.3818,68.5643,98586.0
2018-09-10 09:40:00,82.68,83.02,82.59,82.94,36994.0,68.5809,68.8629,68.5063,68.7966,36994.0
2018-09-10 09:50:00,82.95,83.14,82.84,83.07,36451.0,68.8049,68.9625,68.7136,68.9044,36451.0
2018-09-10 10:00:00,83.04,83.15,82.87,82.88,31813.0,68.8795,68.9708,68.7385,68.7468,31813.0
2018-09-10 10:10:00,82.87,82.92,82.68,82.91,24515.0,68.7385,68.78,68.5809,68.7717,24515.0
2018-09-10 10:20:00,82.92,83.06,82.78,83.06,26792.0,68.78,68.8961,68.6639,68.8961,26792.0
2018-09-10 10:30:00,83.05,83.29,82.96,83.28,21519.0,68.8878,69.0869,68.8132,69.0786,21519.0
2018-09-10 10:40:00,83.28,83.43,83.2,83.41,24781.0,69.0786,69.203,69.0122,69.1864,24781.0
2018-09-10 10:50:00,83.39,83.57,83.23,83.41,34275.0,69.1698,69.3191,69.0371,69.1864,34275.0
2018-09-10 11:00:00,83.41,83.69,83.22,83.62,34788.0,69.1864,69.4187,69.0288,69.3606,34788.0
2018-09-10 11:10:00,83.63,83.74,83.56,83.59,28009.0,69.3689,69.4602,69.3109,69.3357,28009.0
2018-09-10 11:20:00,83.59,83.65,83.49,83.61,23349.0,69.3357,69.3855,69.2528,69.3523,23349.0
2018-09-10 11:30:00,83.6,83.6,83.41,83.47,31363.0,69.344,69.344,69.1864,69.2362,31363.0
2018-09-10 11:40:00,83.48,83.6,83.45,83.59,27586.0,69.2445,69.344,69.2196,69.3357,27586.0
2018-09-10 11:50:00,83.61,83.73,83.6,83.63,32156.0,69.3523,69.4519,69.344,69.3689,32156.0
2018-09-10 12:00:00,83.62,83.64,83.46,83.57,28542.0,69.3606,69.3772,69.2279,69.3191,28542.0
2018-09-10 12:10:00,83.58,83.85,83.56,83.69,81175.0,69.3274,69.5514,69.3109,69.4187,81175.0
2018-09-10 12:20:00,83.68,83.79,83.61,83.68,25681.0,69.4104,69.5016,69.3523,69.4104,25681.0
2018-09-10 12:30:00,83.69,83.74,83.55,83.59,29832.0,69.4187,69.4602,69.3026,69.3357,29832.0
2018-09-10 12:40:00,83.59,83.67,83.53,83.6,39712.0,69.3357,69.4021,69.286,69.344,39712.0
2018-09-10 12:50:00,83.61,83.66,83.55,83.61,18129.0,69.3523,69.3938,69.3026,69.3523,18129.0
2018-09-10 13:00:00,83.61,83.73,83.61,83.68,30243.0,69.3523,69.4519,69.3523,69.4104,30243.0
2018-09-10 13:10:00,83.68,83.81,83.68,83.81,37833.0,69.4104,69.5182,69.4104,69.5182,37833.0
2018-09-10 13:20:00,83.83,83.84,83.73,83.73,31861.0,69.5348,69.5431,69.4519,69.4519,31861.0
2018-09-10 13:30:00,83.75,83.79,83.71,83.76,16945.0,69.4685,69.5016,69.4353,69.4767,16945.0
2018-09-10 13:40:00,83.76,83.79,83.59,83.61,24885.0,69.4767,69.5016,69.3357,69.3523,24885.0
2018-09-10 13:50:00,83.6,83.79,83.6,83.76,20378.0,69.344,69.5016,69.344,69.4767,20378.0
2018-09-10 14:00:00,83.74,83.75,83.54,83.56,40010.0,69.4602,69.4685,69.2943,69.3109,40010.0
2018-09-10 14:10:00,83.55,83.56,83.48,83.52,24856.0,69.3026,69.3109,69.2445,69.2777,24856.0
2018-09-10 14:20:00,83.52,83.55,83.47,83.51,32019.0,69.2777,69.3026,69.2362,69.2694,32019.0
2018-09-10 14:30:00,83.51,83.52,83.45,83.48,29692.0,69.2694,69.2777,69.2196,69.2445,29692.0
2018-09-10 14:40:00,83.47,83.49,83.34,83.34,30089.0,69.2362,69.2528,69.1284,69.1284,30089.0
2018-09-10 14:50:00,83.33,83.33,83.15,83.21,44394.0,69.1201,69.1201,68.9708,69.0205,44394.0
2018-09-10 15:00:00,83.22,83.31,83.2,83.27,47428.0,69.0288,69.1035,69.0122,69.0703,47428.0
2018-09-10 15:10:00,83.27,83.29,83.2,83.21,47823.0,69.0703,69.0869,69.0122,69.0205,47823.0
2018-09-10 15:20:00,83.2,83.41,83.19,83.31,58465.0,69.0122,69.1864,69.0039,69.1035,58465.0
2018-09-10 15:30:00,83.31,83.42,83.31,83.38,51426.0,69.1035,69.1947,69.1035,69.1615,51426.0
2018-09-10 15:40:00,83.38,83.54,83.33,83.54,104250.0,69.1615,69.2943,69.1201,69.2943,104250.0
2018-09-10 15:50:00,83.54,83.68,83.48,83.56,235113.0,69.2943,69.4104,69.2445,69.3109,235113.0
2018-09-11 09:30:00,83.76,84.09,83.25,83.74,172815.0,69.4767,69.7505,69.0537,69.4602,172815.0
2018-09-11 09:40:00,83.76,84.34,83.59,84.1,173436.0,69.4767,69.9578,69.3357,69.7588,173436.0
2018-09-11 09:50:00,84.11,84.31,83.94,83.98,88204.0,69.7671,69.933,69.6261,69.6592,88204.0
2018-09-11 10:00:00,84.02,84.07,83.81,83.88,47567.0,69.6924,69.7339,69.5182,69.5763,47567.0
2018-09-11 10:10:00,83.87,83.94,83.71,83.75,52010.0,69.568,69.6261,69.4353,69.4685,52010.0
2018-09-11 10:20:00,83.76,83.85,83.61,83.79,53897.0,69.4767,69.5514,69.3523,69.5016,53897.0
2018-09-11 10:30:00,83.8,83.86,83.52,83.7,39545.0,69.5099,69.5597,69.2777,69.427,39545.0
2018-09-11 10:40:00,83.69,83.75,83.56,83.66,24450.0,69.4187,69.4685,69.3109,69.3938,24450.0
2018-09-11 10:50:00,83.65,83.87,83.61,83.78,31720.0,69.3855,69.568,69.3523,69.4933,31720.0
2018-09-11 11:00:00,83.77,83.92,83.75,83.84,45005.0,69.485,69.6095,69.4685,69.5431,45005.0
2018-09-11 11:10:00,83.85,84.02,83.85,83.91,33138.0,69.5514,69.6924,69.5514,69.6012,33138.0
2018-09-11 11:20:00,83.92,84.12,83.87,84.06,31608.0,69.6095,69.7754,69.568,69.7256,31608.0
2018-09-11 11:30:00,84.07,84.25,84.06,84.25,24951.0,69.7339,69.8832,69.7256,69.8832,24951.0
2018-09-11 11:40:00,84.25,84.38,84.21,84.38,26490.0,69.8832,69.991,69.85,69.991,26490.0
2018-09-11 11:50:00,84.41,84.74,84.4,84.73,35280.0,70.0159,70.2896,70.0076,70.2813,35280.0
2018-09-11 12:00:00,84.73,84.89,84.67,84.86,53040.0,70.2813,70.4141,70.2316,70.3892,53040.0
2018-09-11 12:10:00,84.88,84.89,84.69,84.7,24488.0,70.4058,70.4141,70.2482,70.2565,24488.0
2018-09-11 12:20:00,84.73,84.83,84.68,84.75,18776.0,70.2813,70.3643,70.2399,70.2979,18776.0
2018-09-11 12:30:00,84.75,84.82,84.73,84.77,23780.0,70.2979,70.356,70.2813,70.3145,23780.0
2018-09-11 12:40:00,84.78,84.82,84.59,84.64,22097.0,70.3228,70.356,70.1652,70.2067,22097.0
2018-09-11 12:50:00,84.64,84.92,84.63,84.92,20891.0,70.2067,70.4389,70.1984,70.4389,20891.0
2018-09-11 13:00:00,84.93,84.94,84.78,84.78,23038.0,70.4472,70.4555,70.3228,70.3228,23038.0
2018-09-11 13:10:00,84.78,84.9,84.75,84.9,21969.0,70.3228,70.4223,70.2979,70.4223,21969.0
2018-09-11 13:20:00,84.89,84.93,84.78,84.79,26289.0,70.4141,70.4472,70.3228,70.3311,26289.0
2018-09-11 13:30:00,84.8,84.87,84.76,84.77,22952.0,70.3394,70.3975,70.3062,70.3145,22952.0
2018-09-11 13:40:00,84.8,84.82,84.65,84.72,18713.0,70.3394,70.356,70.215,70.273,18713.0
2018-09-11 13:50:00,84.73,84.81,84.69,84.8,29494.0,70.2813,70.3477,70.2482,70.3394,29494.0
2018-09-11 14:00:00,84.78,84.79,84.67,84.73,17643.0,70.3228,70.3311,70.2316,70.2813,17643.0
2018-09-11 14:10:00,84.74,84.81,84.74,84.79,25465.0,70.2896,70.3477,70.2896,70.3311,25465.0
2018-09-11 14:20:00,84.79,84.92,84.79,84.92,34273.0,70.3311,70.4389,70.3311,70.4389,34273.0
2018-09-11 14:30:00,84.91,84.96,84.8,84.82,33421.0,70.4306,70.4721,70.3394,70.356,33421.0
2018-09-11 14:40:00,84.82,84.84,84.76,84.8,35746.0,70.356,70.3726,70.3062,70.3394,35746.0
2018-09-11 14:50:00,84.8,84.84,84.78,84.81,21392.0,70.3394,70.3726,70.3228,70.3477,21392.0
2018-09-11 15:00:00,84.81,84.91,84.8,84.91,41064.0,70.3477,70.4306,70.3394,70.4306,41064.0
2018-09-11 15:10:00,84.91,85.0,84.9,84.94,31304.0,70.4306,70.5053,70.4223,70.4555,31304.0
2018-09-11 15:20:00,84.94,84.96,84.78,84.87,45647.0,70.4555,70.4721,70.3228,70.3975,45647.0
2018-09-11 15:30:00,84.86,84.91,84.85,84.86,39177.0,70.3892,70.4306,70.3809,70.3892,39177.0
2018-09-11 15:40:00,84.87,84.94,84.86,84.94,76552.0,70.3975,70.4555,70.3892,70.4555,76552.0
2018-09-11 15:50:00,84.94,85.15,84.92,85.12,257733.0,70.4555,70.6297,70.4389,70.6048,257733.0
2018-09-12 09:30:00,85.19,85.29,84.56,84.69,58166.0,70.6629,70.7458,70.1403,70.2482,58166.0
2018-09-12 09:40:00,84.73,85.0,84.53,84.75,68851.0,70.2813,70.5053,70.1154,70.2979,68851.0
2018-09-12 09:50:00,84.76,84.92,84.38,84.46,52150.0,70.3062,70.4389,69.991,70.0574,52150.0
2018-09-12 10:00:00,84.48,84.77,84.34,84.34,37850.0,70.074,70.3145,69.9578,69.9578,37850.0
2018-09-12 10:10:00,84.33,84.33,83.99,84.06,40921.0,69.9495,69.9495,69.6675,69.7256,40921.0
2018-09-12 10:20:00,84.05,84.16,83.94,84.08,37663.0,69.7173,69.8085,69.6261,69.7422,37663.0
2018-09-12 10:30:00,84.09,84.13,83.56,83.92,47639.0,69.7505,69.7837,69.3109,69.6095,47639.0
2018-09-12 10:40:00,83.93,84.11,83.84,83.84,41051.0,69.6178,69.7671,69.5431,69.5431,41051.0
2018-09-12 10:50:00,83.83,84.12,83.82,83.94,32944.0,69.5348,69.7754,69.5265,69.6261,32944.0
2018-09-12 11:00:00,83.92,84.24,83.87,84.11,39109.0,69.6095,69.8749,69.568,69.7671,39109.0
2018-09-12 11:10:00,84.12,84.65,84.11,84.55,37297.0,69.7754,70.215,69.7671,70.132,37297.0
2018-09-12 11:20:00,84.54,84.82,84.53,84.78,24987.0,70.1237,70.356,70.1154,70.3228,24987.0
2018-09-12 11:30:00,84.8,84.92,84.68,84.69,20133.0,70.3394,70.4389,70.2399,70.2482,20133.0
2018-09-12 11:40:00,84.71,84.79,84.61,84.67,19040.0,70.2647,70.3311,70.1818,70.2316,19040.0
2018-09-12 11:50:00,84.66,84.66,84.43,84.59,20246.0,70.2233,70.2233,70.0325,70.1652,20246.0
2018-09-12 12:00:00,84.61,84.96,84.6,84.78,93055.0,70.1818,70.4721,70.1735,70.3228,93055.0
2018-09-12 12:10:00,84.76,85.04,84.76,85.0,31589.0,70.3062,70.5385,70.3062,70.5053,31589.0
2018-09-12 12:20:00,85.01,85.11,84.98,85.04,29844.0,70.5136,70.5965,70.4887,70.5385,29844.0
2018-09-12 12:30:00,85.04,85.07,84.88,85.0,22761.0,70.5385,70.5634,70.4058,70.5053,22761.0
2018-09-12 12:40:00,85.02,85.22,85.01,85.22,27333.0,70.5219,70.6878,70.5136,70.6878,27333.0
2018-09-12 12:50:00,85.23,85.23,84.91,85.0,32745.0,70.6961,70.6961,70.4306,70.5053,32745.0
2018-09-12 13:00:00,85.01,85.16,85.0,85.08,15311.0,70.5136,70.638,70.5053,70.5717,15311.0
2018-09-12 13:10:00,85.08,85.13,84.94,85.03,11816.0,70.5717,70.6131,70.4555,70.5302,11816.0
2018-09-12 13:20:00,85.03,85.27,85.03,85.26,13512.0,70.5302,70.7293,70.5302,70.721,13512.0
2018-09-12 13:30:00,85.27,85.33,85.17,85.25,12371.0,70.7293,70.779,70.6463,70.7127,12371.0
2018-09-12 13:40:00,85.27,85.27,84.98,85.08,21503.0,70.7293,70.7293,70.4887,70.5717,21503.0
2018-09-12 13:50:00,85.08,85.15,85.01,85.07,35424.0,70.5717,70.6297,70.5136,70.5634,35424.0
2018-09-12 14:00:00,85.06,85.18,85.01,85.09,23022.0,70.5551,70.6546,70.5136,70.5799,23022.0
2018-09-12 14:10:00,85.09,85.18,84.92,84.97,72711.0,70.5799,70.6546,70.4389,70.4804,72711.0
2018-09-12 14:20:00,85.01,85.07,84.93,85.03,24652.0,70.5136,70.5634,70.4472,70.5302,24652.0
2018-09-12 14:30:00,85.04,85.1,84.98,85.07,30869.0,70.5385,70.5882,70.4887,70.5634,30869.0
2018-09-12 14:40:00,85.06,85.12,84.91,85.01,33480.0,70.5551,70.6048,70.4306,70.5136,33480.0
2018-09-12 14:50:00,85.02,85.1,84.99,85.0,24067.0,70.5219,70.5882,70.497,70.5053,24067.0
2018-09-12 15:00:00,85.0,85.18,84.99,85.17,29570.0,70.5053,70.6546,70.497,70.6463,29570.0
2018-09-12 15:10:00,85.17,85.26,85.17,85.21,35559.0,70.6463,70.721,70.6463,70.6795,35559.0
2018-09-12 15:20:00,85.22,85.29,85.2,85.27,35884.0,70.6878,70.7458,70.6712,70.7293,35884.0
2018-09-12 15:30:00,85.27,85.38,85.26,85.38,47878.0,70.7293,70.8205,70.721,70.8205,47878.0
2018-09-12 15:40:00,85.37,85.44,85.24,85.25,71684.0,70.8122,70.8703,70.7044,70.7127,71684.0
2018-09-12 15:50:00,85.25,85.33,85.14,85.2,157158.0,70.7127,70.779,70.6214,70.6712,157158.0
2018-09-13 09:30:00,85.78,86.43,85.74,86.35,66837.0,71.1523,71.6914,71.1191,71.6251,66837.0
2018-09-13 09:40:00,86.31,86.38,86.02,86.17,76432.0,71.5919,71.65,71.3514,71.4758,76432.0
2018-09-13 09:50:00,86.16,86.18,85.72,85.72,26704.0,71.4675,71.4841,71.1025,71.1025,26704.0
2018-09-13 10:00:00,85.73,86.04,85.65,85.88,18134.0,71.1108,71.3679,71.0445,71.2352,18134.0
2018-09-13 10:10:00,85.8,85.9,85.5,85.63,22890.0,71.1689,71.2518,70.92,71.0279,22890.0
2018-09-13 10:20:00,85.64,85.75,85.55,85.63,24923.0,71.0362,71.1274,70.9615,71.0279,24923.0
2018-09-13 10:30:00,85.64,85.95,85.62,85.66,16872.0,71.0362,71.2933,71.0196,71.0527,16872.0
2018-09-13 10:40:00,85.64,85.73,85.53,85.65,17201.0,71.0362,71.1108,70.9449,71.0445,17201.0
2018-09-13 10:50:00,85.61,85.77,85.51,85.72,24114.0,71.0113,71.144,70.9283,71.1025,24114.0
2018-09-13 11:00:00,85.75,85.95,85.6,85.86,10956.0,71.1274,71.2933,71.003,71.2186,10956.0
2018-09-13 11:10:00,85.84,85.92,85.76,85.9,8777.0,71.2021,71.2684,71.1357,71.2518,8777.0
2018-09-13 11:20:00,85.89,85.97,85.79,85.87,71391.0,71.2435,71.3099,71.1606,71.2269,71391.0
2018-09-13 11:30:00,85.87,86.05,85.71,86.05,14174.0,71.2269,71.3762,71.0942,71.3762,14174.0
2018-09-13 11:40:00,86.04,86.16,85.97,86.08,15759.0,71.3679,71.4675,71.3099,71.4011,15759.0
2018-09-13 11:50:00,86.1,86.26,86.07,86.23,16884.0,71.4177,71.5504,71.3928,71.5255,16884.0
2018-09-13 12:00:00,86.28,86.37,86.22,86.26,18321.0,71.567,71.6417,71.5173,71.5504,18321.0
2018-09-13 12:10:00,86.25,86.29,86.19,86.27,35485.0,71.5421,71.5753,71.4924,71.5587,35485.0
2018-09-13 12:20:00,86.27,86.28,86.15,86.16,20283.0,71.5587,71.567,71.4592,71.4675,20283.0
2018-09-13 12:30:00,86.13,86.28,86.09,86.28,11782.0,71.4426,71.567,71.4094,71.567,11782.0
2018-09-13 12:40:00,86.26,86.28,86.18,86.24,10070.0,71.5504,71.567,71.4841,71.5338,10070.0
2018-09-13 12:50:00,86.25,86.27,86.05,86.1,12750.0,71.5421,71.5587,71.3762,71.4177,12750.0
2018-09-13 13:00:00,86.1,86.25,86.1,86.13,29504.0,71.4177,71.5421,71.4177,71.4426,29504.0
2018-09-13 13:10:00,86.1,86.19,86.07,86.14,14920.0,71.4177,71.4924,71.3928,71.4509,14920.0
2018-09-13 13:20:00,86.14,86.18,86.06,86.14,10240.0,71.4509,71.4841,71.3845,71.4509,10240.0
2018-09-13 13:30:00,86.15,86.16,86.03,86.07,15465.0,71.4592,71.4675,71.3597,71.3928,15465.0
2018-09-13 13:40:00,86.08,86.11,85.86,85.86,16516.0,71.4011,71.426,71.2186,71.2186,16516.0
2018-09-13 13:50:00,85.87,85.9,85.82,85.83,9479.0,71.2269,71.2518,71.1855,71.1938,9479.0
2018-09-13 14:00:00,85.81,85.97,85.81,85.9,13913.0,71.1772,71.3099,71.1772,71.2518,13913.0
2018-09-13 14:10:00,85.89,85.89,85.61,85.67,30468.0,71.2435,71.2435,71.0113,71.061,30468.0
2018-09-13 14:20:00,85.65,85.8,85.61,85.77,17565.0,71.0445,71.1689,71.0113,71.144,17565.0
2018-09-13 14:30:00,85.78,85.85,85.75,85.82,15384.0,71.1523,71.2103,71.1274,71.1855,15384.0
2018-09-13 14:40:00,85.83,85.87,85.66,85.72,18594.0,71.1938,71.2269,71.0527,71.1025,18594.0
2018-09-13 14:50:00,85.74,85.74,85.56,85.57,40032.0,71.1191,71.1191,70.9698,70.9781,40032.0
2018-09-13 15:00:00,85.58,85.61,85.5,85.55,35605.0,70.9864,71.0113,70.92,70.9615,35605.0
2018-09-13 15:10:00,85.54,85.63,85.47,85.48,93658.0,70.9532,71.0279,70.8951,70.9034,93658.0
2018-09-13 15:20:00,85.47,85.47,85.32,85.36,30740.0,70.8951,70.8951,70.7707,70.8039,30740.0
2018-09-13 15:30:00,85.36,85.51,85.32,85.46,45641.0,70.8039,70.9283,70.7707,70.8869,45641.0
2018-09-13 15:40:00,85.45,85.5,85.36,85.43,52298.0,70.8786,70.92,70.8039,70.862,52298.0
2018-09-13 15:50:00,85.44,85.55,85.41,85.51,139372.0,70.8703,70.9615,70.8454,70.9283,139372.0
2018-09-14 09:30:00,86.03,86.09,85.48,85.6,53250.0,71.3597,71.4094,70.9034,71.003,53250.0
2018-09-14 09:40:00,85.54,85.81,85.46,85.62,20065.0,70.9532,71.1772,70.8869,71.0196,20065.0
2018-09-14 09:50:00,85.6,85.76,85.4,85.58,28033.0,71.003,71.1357,70.8371,70.9864,28033.0
2018-09-14 10:00:00,85.58,85.91,85.53,85.83,29052.0,70.9864,71.2601,70.9449,71.1938,29052.0
2018-09-14 10:10:00,85.81,86.23,85.81,86.13,34483.0,71.1772,71.5255,71.1772,71.4426,34483.0
2018-09-14 10:20:00,86.14,86.21,86.05,86.17,19828.0,71.4509,71.509,71.3762,71.4758,19828.0
2018-09-14 10:30:00,86.17,86.29,86.09,86.09,43151.0,71.4758,71.5753,71.4094,71.4094,43151.0
2018-09-14 10:40:00,86.08,86.18,85.94,85.95,24100.0,71.4011,71.4841,71.285,71.2933,24100.0
2018-09-14 10:50:00,85.97,86.05,85.77,85.79,65001.0,71.3099,71.3762,71.144,71.1606,65001.0
2018-09-14 11:00:00,85.79,85.81,85.59,85.69,27960.0,71.1606,71.1772,70.9947,71.0776,27960.0
2018-09-14 11:10:00,85.7,85.73,85.28,85.36,64174.0,71.0859,71.1108,70.7375,70.8039,64174.0
2018-09-14 11:20:00,85.34,85.44,85.14,85.42,125937.0,70.7873,70.8703,70.6214,70.8537,125937.0
2018-09-14 11:30:00,85.44,85.61,85.38,85.41,37048.0,70.8703,71.0113,70.8205,70.8454,37048.0
2018-09-14 11:40:00,85.42,85.53,85.28,85.39,23996.0,70.8537,70.9449,70.7375,70.8288,23996.0
2018-09-14 11:50:00,85.36,85.45,85.17,85.23,21896.0,70.8039,70.8786,70.6463,70.6961,21896.0
2018-09-14 12:00:00,85.23,85.23,84.79,85.02,33293.0,70.6961,70.6961,70.3311,70.5219,33293.0
2018-09-14 12:10:00,85.03,85.16,84.85,84.99,15100.0,70.5302,70.638,70.3809,70.497,15100.0
2018-09-14 12:20:00,84.97,84.99,84.79,84.87,31512.0,70.4804,70.497,70.3311,70.3975,31512.0
2018-09-14 12:30:00,84.86,84.97,84.84,84.97,28826.0,70.3892,70.4804,70.3726,70.4804,28826.0
2018-09-14 12:40:00,84.98,85.27,84.96,85.27,24451.0,70.4887,70.7293,70.4721,70.7293,24451.0
2018-09-14 12:50:00,85.28,85.28,85.05,85.12,17186.0,70.7375,70.7375,70.5468,70.6048,17186.0
2018-09-14 13:00:00,85.1,85.19,84.94,84.98,29795.0,70.5882,70.6629,70.4555,70.4887,29795.0
2018-09-14 13:10:00,84.92,85.26,84.92,85.22,22921.0,70.4389,70.721,70.4389,70.6878,22921.0
2018-09-14 13:20:00,85.22,85.38,85.2,85.36,14767.0,70.6878,70.8205,70.6712,70.8039,14767.0
2018-09-14 13:30:00,85.37,85.48,85.37,85.47,21123.0,70.8122,70.9034,70.8122,70.8951,21123.0
2018-09-14 13:40:00,85.46,85.52,85.44,85.52,22241.0,70.8869,70.9366,70.8703,70.9366,22241.0
2018-09-14 13:50:00,85.52,85.64,85.52,85.6,21044.0,70.9366,71.0362,70.9366,71.003,21044.0
2018-09-14 14:00:00,85.59,85.71,85.58,85.68,22114.0,70.9947,71.0942,70.9864,71.0693,22114.0
2018-09-14 14:10:00,85.68,85.76,85.6,85.7,20197.0,71.0693,71.1357,71.003,71.0859,20197.0
2018-09-14 14:20:00,85.7,85.71,85.56,85.58,26918.0,71.0859,71.0942,70.9698,70.9864,26918.0
2018-09-14 14:30:00,85.58,85.66,85.57,85.57,26536.0,70.9864,71.0527,70.9781,70.9781,26536.0
2018-09-14 14:40:00,85.56,85.61,85.5,85.61,16143.0,70.9698,71.0113,70.92,71.0113,16143.0
2018-09-14 14:50:00,85.61,85.65,85.57,85.62,24273.0,71.0113,71.0445,70.9781,71.0196,24273.0
2018-09-14 15:00:00,85.61,85.69,85.6,85.62,24831.0,71.0113,71.0776,71.003,71.0196,24831.0
2018-09-14 15:10:00,85.62,85.69,85.61,85.69,34478.0,71.0196,71.0776,71.0113,71.0776,34478.0
2018-09-14 15:20:00,85.69,85.69,85.6,85.61,43506.0,71.0776,71.0776,71.003,71.0113,43506.0
2018-09-14 15:30:00,85.61,85.85,85.6,85.85,58228.0,71.0113,71.2103,71.003,71.2103,58228.0
2018-09-14 15:40:00,85.85,85.87,85.67,85.69,54392.0,71.2103,71.2269,71.061,71.0776,54392.0
2018-09-14 15:50:00,85.69,85.8,85.69,85.76,207920.0,71.0776,71.1689,71.0776,71.1357,207920.0
2018-09-17 09:30:00,85.53,85.82,84.94,84.95,60095.0,70.9449,71.1855,70.4555,70.4638,60095.0
2018-09-17 09:40:00,84.97,85.32,84.92,84.93,75936.0,70.4804,70.7707,70.4389,70.4472,75936.0
2018-09-17 09:50:00,84.9,85.13,84.83,85.0,104618.0,70.4223,70.6131,70.3643,70.5053,104618.0
2018-09-17 10:00:00,84.99,85.05,84.43,84.58,109965.0,70.497,70.5468,70.0325,70.1569,109965.0
2018-09-17 10:10:00,84.6,84.6,83.91,84.13,43884.0,70.1735,70.1735,69.6012,69.7837,43884.0
2018-09-17 10:20:00,84.11,84.14,83.89,84.02,55732.0,69.7671,69.7919,69.5846,69.6924,55732.0
2018-09-17 10:30:00,84.02,84.3,83.93,84.14,26022.0,69.6924,69.9247,69.6178,69.7919,26022.0
2018-09-17 10:40:00,84.15,84.26,84.01,84.02,37383.0,69.8002,69.8915,69.6841,69.6924,37383.0
2018-09-17 10:50:00,84.03,84.1,83.86,83.96,53823.0,69.7007,69.7588,69.5597,69.6426,53823.0
2018-09-17 11:00:00,83.95,84.25,83.92,84.22,37944.0,69.6343,69.8832,69.6095,69.8583,37944.0
2018-09-17 11:10:00,84.24,84.35,84.16,84.18,29060.0,69.8749,69.9661,69.8085,69.8251,29060.0
2018-09-17 11:20:00,84.18,84.43,84.18,84.27,30674.0,69.8251,70.0325,69.8251,69.8998,30674.0
2018-09-17 11:30:00,84.28,84.32,84.19,84.25,15235.0,69.9081,69.9413,69.8334,69.8832,15235.0
2018-09-17 11:40:00,84.25,84.28,84.06,84.15,20031.0,69.8832,69.9081,69.7256,69.8002,20031.0
2018-09-17 11:50:00,84.13,84.23,84.13,84.18,19004.0,69.7837,69.8666,69.7837,69.8251,19004.0
2018-09-17 12:00:00,84.19,84.28,84.14,84.2,22973.0,69.8334,69.9081,69.7919,69.8417,22973.0
2018-09-17 12:10:00,84.18,84.25,84.13,84.25,34560.0,69.8251,69.8832,69.7837,69.8832,34560.0
2018-09-17 12:20:00,84.25,84.27,84.18,84.18,22086.0,69.8832,69.8998,69.8251,69.8251,22086.0
2018-09-17 12:30:00,84.16,84.2,84.03,84.12,95767.0,69.8085,69.8417,69.7007,69.7754,95767.0
2018-09-17 12:40:00,84.13,84.19,83.98,84.17,49268.0,69.7837,69.8334,69.6592,69.8168,49268.0
2018-09-17 12:50:00,84.19,84.26,84.08,84.12,28286.0,69.8334,69.8915,69.7422,69.7754,28286.0
2018-09-17 13:00:00,84.16,84.19,84.03,84.09,15273.0,69.8085,69.8334,69.7007,69.7505,15273.0
2018-09-17 13:10:00,84.08,84.09,84.01,84.03,30095.0,69.7422,69.7505,69.6841,69.7007,30095.0
2018-09-17 13:20:00,84.02,84.04,83.91,83.93,30733.0,69.6924,69.709,69.6012,69.6178,30733.0
2018-09-17 13:30:00,83.92,83.92,83.7,83.78,32018.0,69.6095,69.6095,69.427,69.4933,32018.0
2018-09-17 13:40:00,83.78,83.9,83.78,83.87,22003.0,69.4933,69.5929,69.4933,69.568,22003.0
2018-09-17 13:50:00,83.86,84.05,83.8,83.85,37927.0,69.5597,69.7173,69.5099,69.5514,37927.0
2018-09-17 14:00:00,83.84,83.92,83.79,83.9,26742.0,69.5431,69.6095,69.5016,69.5929,26742.0
2018-09-17 14:10:00,83.89,84.0,83.83,84.0,22598.0,69.5846,69.6758,69.5348,69.6758,22598.0
2018-09-17 14:20:00,83.99,84.07,83.96,83.97,19924.0,69.6675,69.7339,69.6426,69.6509,19924.0
2018-09-17 14:30:00,83.98,84.09,83.98,84.08,26474.0,69.6592,69.7505,69.6592,69.7422,26474.0
2018-09-17 14:40:00,84.09,84.21,84.08,84.15,32331.0,69.7505,69.85,69.7422,69.8002,32331.0
2018-09-17 14:50:00,84.14,84.15,83.91,83.95,30347.0,69.7919,69.8002,69.6012,69.6343,30347.0
2018-09-17 15:00:00,83.96,84.07,83.88,83.94,34379.0,69.6426,69.7339,69.5763,69.6261,34379.0
2018-09-17 15:10:00,83.96,83.99,83.78,83.78,31822.0,69.6426,69.6675,69.4933,69.4933,31822.0
2018-09-17 15:20:00,83.78,83.8,83.69,83.78,44343.0,69.4933,69.5099,69.4187,69.4933,44343.0
2018-09-17 15:30:00,83.79,83.82,83.44,83.52,92443.0,69.5016,69.5265,69.2113,69.2777,92443.0
2018-09-17 15:40:00,83.51,83.61,83.45,83.52,73057.0,69.2694,69.3523,69.2196,69.2777,73057.0
2018-09-17 15:50:00,83.52,83.52,83.34,83.45,147070.0,69.2777,69.2777,69.1284,69.2196,147070.0
2018-09-18 09:30:00,83.39,84.61,83.39,84.36,40228.0,69.1698,70.1818,69.1698,69.9744,40228.0
2018-09-18 09:40:00,84.37,84.59,84.18,84.32,39198.0,69.9827,70.1652,69.8251,69.9413,39198.0
2018-09-18 09:50:00,84.34,84.77,84.22,84.58,49136.0,69.9578,70.3145,69.8583,70.1569,49136.0
2018-09-18 10:00:00,84.55,85.42,84.51,85.37,39584.0,70.132,70.8537,70.0989,70.8122,39584.0
2018-09-18 10:10:00,85.42,85.59,85.11,85.54,31102.0,70.8537,70.9947,70.5965,70.9532,31102.0
2018-09-18 10:20:00,85.56,85.59,85.23,85.23,33946.0,70.9698,70.9947,70.6961,70.6961,33946.0
2018-09-18 10:30:00,85.25,85.41,85.22,85.33,29530.0,70.7127,70.8454,70.6878,70.779,29530.0
2018-09-18 10:40:00,85.29,85.54,85.15,85.42,21691.0,70.7458,70.9532,70.6297,70.8537,21691.0
2018-09-18 10:50:00,85.41,85.49,85.31,85.47,25344.0,70.8454,70.9117,70.7624,70.8951,25344.0
2018-09-18 11:00:00,85.5,85.53,85.25,85.38,24837.0,70.92,70.9449,70.7127,70.8205,24837.0
2018-09-18 11:10:00,85.37,85.46,85.31,85.31,18302.0,70.8122,70.8869,70.7624,70.7624,18302.0
2018-09-18 11:20:00,85.34,85.56,85.34,85.41,28947.0,70.7873,70.9698,70.7873,70.8454,28947.0
2018-09-18 11:30:00,85.42,85.42,85.18,85.24,18293.0,70.8537,70.8537,70.6546,70.7044,18293.0
2018-09-18 11:40:00,85.27,85.33,85.15,85.16,31900.0,70.7293,70.779,70.6297,70.638,31900.0
2018-09-18 11:50:00,85.15,85.35,85.15,85.32,28753.0,70.6297,70.7956,70.6297,70.7707,28753.0
2018-09-18 12:00:00,85.33,85.5,85.33,85.37,15956.0,70.779,70.92,70.779,70.8122,15956.0
2018-09-18 12:10:00,85.36,85.4,85.28,85.3,16881.0,70.8039,70.8371,70.7375,70.7541,16881.0
2018-09-18 12:20:00,85.3,85.37,85.23,85.23,15398.0,70.7541,70.8122,70.6961,70.6961,15398.0
2018-09-18 12:30:00,85.23,85.35,85.2,85.35,23836.0,70.6961,70.7956,70.6712,70.7956,23836.0
2018-09-18 12:40:00,85.35,85.37,85.11,85.12,21851.0,70.7956,70.8122,70.5965,70.6048,21851.0
2018-09-18 12:50:00,85.13,85.2,85.08,85.09,13314.0,70.6131,70.6712,70.5717,70.5799,13314.0
2018-09-18 13:00:00,85.08,85.3,85.08,85.28,17142.0,70.5717,70.7541,70.5717,70.7375,17142.0
2018-09-18 13:10:00,85.26,85.34,85.25,85.34,29350.0,70.721,70.7873,70.7127,70.7873,29350.0
2018-09-18 13:20:00,85.34,85.37,85.21,85.25,18125.0,70.7873,70.8122,70.6795,70.7127,18125.0
2018-09-18 13:30:00,85.25,85.29,85.15,85.27,11936.0,70.7127,70.7458,70.6297,70.7293,11936.0
2018-09-18 13:40:00,85.27,85.28,85.16,85.24,15054.0,70.7293,70.7375,70.638,70.7044,15054.0
2018-09-18 13:50:00,85.24,85.35,85.21,85.29,10899.0,70.7044,70.7956,70.6795,70.7458,10899.0
2018-09-18 14:00:00,85.27,85.39,85.27,85.38,12341.0,70.7293,70.8288,70.7293,70.8205,12341.0
2018-09-18 14:10:00,85.38,85.45,85.35,85.42,18830.0,70.8205,70.8786,70.7956,70.8537,18830.0
2018-09-18 14:20:00,85.43,85.51,85.37,85.49,15018.0,70.862,70.9283,70.8122,70.9117,15018.0
2018-09-18 14:30:00,85.49,85.57,85.47,85.47,18628.0,70.9117,70.9781,70.8951,70.8951,18628.0
2018-09-18 14:40:00,85.46,85.52,85.41,85.41,15969.0,70.8869,70.9366,70.8454,70.8454,15969.0
2018-09-18 14:50:00,85.42,85.44,85.26,85.28,21694.0,70.8537,70.8703,70.721,70.7375,21694.0
2018-09-18 15:00:00,85.27,85.35,85.27,85.31,21821.0,70.7293,70.7956,70.7293,70.7624,21821.0
2018-09-18 15:10:00,85.31,85.38,85.31,85.33,32503.0,70.7624,70.8205,70.7624,70.779,32503.0
2018-09-18 15:20:00,85.33,85.45,85.33,85.44,24947.0,70.779,70.8786,70.779,70.8703,24947.0
2018-09-18 15:30:00,85.44,85.44,85.3,85.32,35361.0,70.8703,70.8703,70.7541,70.7707,35361.0
2018-09-18 15:40:00,85.32,85.35,85.25,85.28,40892.0,70.7707,70.7956,70.7127,70.7375,40892.0
2018-09-18 15:50:00,85.27,85.37,85.24,85.31,147542.0,70.7293,70.8122,70.7044,70.7624,147542.0
2018-09-19 09:30:00,85.36,85.39,84.5,84.5,39785.0,70.8039,70.8288,70.0906,70.0906,39785.0
2018-09-19 09:40:00,84.6,84.6,84.24,84.3,33641.0,70.1735,70.1735,69.8749,69.9247,33641.0
2018-09-19 09:50:00,84.27,84.38,84.14,84.34,22645.0,69.8998,69.991,69.7919,69.9578,22645.0
2018-09-19 10:00:00,84.35,84.66,84.35,84.41,26761.0,69.9661,70.2233,69.9661,70.0159,26761.0
2018-09-19 10:10:00,84.41,84.41,83.84,83.98,49527.0,70.0159,70.0159,69.5431,69.6592,49527.0
2018-09-19 10:20:00,83.98,84.17,83.85,84.04,61829.0,69.6592,69.8168,69.5514,69.709,61829.0
2018-09-19 10:30:00,84.0,84.04,83.89,83.96,19094.0,69.6758,69.709,69.5846,69.6426,19094.0
2018-09-19 10:40:00,83.96,84.04,83.86,83.99,22598.0,69.6426,69.709,69.5597,69.6675,22598.0
2018-09-19 10:50:00,83.97,83.98,83.55,83.62,24916.0,69.6509,69.6592,69.3026,69.3606,24916.0
2018-09-19 11:00:00,83.61,84.13,83.53,84.09,22300.0,69.3523,69.7837,69.286,69.7505,22300.0
2018-09-19 11:10:00,84.07,84.28,84.02,84.1,13928.0,69.7339,69.9081,69.6924,69.7588,13928.0
2018-09-19 11:20:00,84.12,84.34,84.12,84.27,16131.0,69.7754,69.9578,69.7754,69.8998,16131.0
2018-09-19 11:30:00,84.27,84.35,84.18,84.33,10412.0,69.8998,69.9661,69.8251,69.9495,10412.0
2018-09-19 11:40:00,84.34,84.35,83.98,84.02,12915.0,69.9578,69.9661,69.6592,69.6924,12915.0
2018-09-19 11:50:00,84.01,84.29,83.98,84.28,18284.0,69.6841,69.9164,69.6592,69.9081,18284.0
2018-09-19 12:00:00,84.28,84.28,84.0,84.06,10495.0,69.9081,69.9081,69.6758,69.7256,10495.0
2018-09-19 12:10:00,84.07,84.08,83.82,83.86,12620.0,69.7339,69.7422,69.5265,69.5597,12620.0
2018-09-19 12:20:00,83.9,83.95,83.79,83.87,13549.0,69.5929,69.6343,69.5016,69.568,13549.0
2018-09-19 12:30:00,83.85,83.92,83.67,83.71,11618.0,69.5514,69.6095,69.4021,69.4353,11618.0
2018-09-19 12:40:00,83.72,83.8,83.66,83.8,5989.0,69.4436,69.5099,69.3938,69.5099,5989.0
2018-09-19 12:50:00,83.8,83.88,83.76,83.84,9680.0,69.5099,69.5763,69.4767,69.5431,9680.0
2018-09-19 13:00:00,83.83,83.83,83.56,83.57,13939.0,69.5348,69.5348,69.3109,69.3191,13939.0
2018-09-19 13:10:00,83.58,83.74,83.57,83.71,14316.0,69.3274,69.4602,69.3191,69.4353,14316.0
2018-09-19 13:20:00,83.7,83.75,83.65,83.65,11178.0,69.427,69.4685,69.3855,69.3855,11178.0
2018-09-19 13:30:00,83.65,83.78,83.64,83.78,11612.0,69.3855,69.4933,69.3772,69.4933,11612.0
2018-09-19 13:40:00,83.76,83.85,83.75,83.8,19186.0,69.4767,69.5514,69.4685,69.5099,19186.0
2018-09-19 13:50:00,83.81,83.95,83.8,83.95,18482.0,69.5182,69.6343,69.5099,69.6343,18482.0
2018-09-19 14:00:00,83.94,83.98,83.88,83.91,16404.0,69.6261,69.6592,69.5763,69.6012,16404.0
2018-09-19 14:10:00,83.92,84.1,83.91,84.01,19465.0,69.6095,69.7588,69.6012,69.6841,19465.0
2018-09-19 14:20:00,84.02,84.07,83.97,84.0,9713.0,69.6924,69.7339,69.6509,69.6758,9713.0
2018-09-19 14:30:00,84.0,84.03,83.93,83.99,11737.0,69.6758,69.7007,69.6178,69.6675,11737.0
2018-09-19 14:40:00,84.0,84.07,83.96,84.07,10145.0,69.6758,69.7339,69.6426,69.7339,10145.0
2018-09-19 14:50:00,84.08,84.1,83.92,83.92,10417.0,69.7422,69.7588,69.6095,69.6095,10417.0
2018-09-19 15:00:00,83.92,84.01,83.92,83.97,11107.0,69.6095,69.6841,69.6095,69.6509,11107.0
2018-09-19 15:10:00,83.97,84.0,83.9,83.95,21590.0,69.6509,69.6758,69.5929,69.6343,21590.0
2018-09-19 15:20:00,83.96,84.07,83.95,83.98,18424.0,69.6426,69.7339,69.6343,69.6592,18424.0
2018-09-19 15:30:00,83.98,84.04,83.95,83.99,36059.0,69.6592,69.709,69.6343,69.6675,36059.0
2018-09-19 15:40:00,83.99,84.02,83.94,84.02,52071.0,69.6675,69.6924,69.6261,69.6924,52071.0
2018-09-19 15:50:00,84.01,84.03,83.99,84.0,85572.0,69.6841,69.7007,69.6675,69.6758,85572.0
2018-09-20 09:30:00,84.39,84.55,83.61,84.55,58865.0,69.9993,70.132,69.3523,70.132,58865.0
2018-09-20 09:40:00,84.43,84.92,84.43,84.84,37938.0,70.0325,70.4389,70.0325,70.3726,37938.0
2018-09-20 09:50:00,84.89,85.04,84.83,85.02,43026.0,70.4141,70.5385,70.3643,70.5219,43026.0
2018-09-20 10:00:00,85.0,85.3,85.0,85.22,28368.0,70.5053,70.7541,70.5053,70.6878,28368.0
2018-09-20 10:10:00,85.22,85.28,85.02,85.1,17671.0,70.6878,70.7375,70.5219,70.5882,17671.0
2018-09-20 10:20:00,85.13,85.2,84.7,84.73,28827.0,70.6131,70.6712,70.2565,70.2813,28827.0
2018-09-20 10:30:00,84.75,84.98,84.67,84.79,23630.0,70.2979,70.4887,70.2316,70.3311,23630.0
2018-09-20 10:40:00,84.81,84.94,84.71,84.74,28238.0,70.3477,70.4555,70.2647,70.2896,28238.0
2018-09-20 10:50:00,84.75,84.82,84.59,84.62,38978.0,70.2979,70.356,70.1652,70.1901,38978.0
2018-09-20 11:00:00,84.63,84.82,84.63,84.73,23497.0,70.1984,70.356,70.1984,70.2813,23497.0
2018-09-20 11:10:00,84.74,84.76,84.61,84.74,16655.0,70.2896,70.3062,70.1818,70.2896,16655.0
2018-09-20 11:20:00,84.73,84.88,84.58,84.62,26354.0,70.2813,70.4058,70.1569,70.1901,26354.0
2018-09-20 11:30:00,84.63,84.78,84.53,84.73,30928.0,70.1984,70.3228,70.1154,70.2813,30928.0
2018-09-20 11:40:00,84.75,84.97,84.75,84.83,24330.0,70.2979,70.4804,70.2979,70.3643,24330.0
2018-09-20 11:50:00,84.85,84.88,84.79,84.85,20679.0,70.3809,70.4058,70.3311,70.3809,20679.0
2018-09-20 12:00:00,84.86,84.91,84.78,84.88,26229.0,70.3892,70.4306,70.3228,70.4058,26229.0
2018-09-20 12:10:00,84.89,85.0,84.82,84.94,14173.0,70.4141,70.5053,70.356,70.4555,14173.0
2018-09-20 12:20:00,84.95,85.09,84.93,85.07,17692.0,70.4638,70.5799,70.4472,70.5634,17692.0
2018-09-20 12:30:00,85.08,85.16,85.03,85.16,18305.0,70.5717,70.638,70.5302,70.638,18305.0
2018-09-20 12:40:00,85.16,85.24,85.09,85.1,21431.0,70.638,70.7044,70.5799,70.5882,21431.0
2018-09-20 12:50:00,85.08,85.17,85.08,85.12,10820.0,70.5717,70.6463,70.5717,70.6048,10820.0
2018-09-20 13:00:00,85.14,85.18,85.11,85.16,11239.0,70.6214,70.6546,70.5965,70.638,11239.0
2018-09-20 13:10:00,85.16,85.17,84.99,85.0,26399.0,70.638,70.6463,70.497,70.5053,26399.0
2018-09-20 13:20:00,85.0,85.1,84.96,85.06,19304.0,70.5053,70.5882,70.4721,70.5551,19304.0
2018-09-20 13:30:00,85.08,85.15,84.99,84.99,15930.0,70.5717,70.6297,70.497,70.497,15930.0
2018-09-20 13:40:00,84.98,85.02,84.9,84.96,18367.0,70.4887,70.5219,70.4223,70.4721,18367.0
2018-09-20 13:50:00,84.98,85.2,84.96,85.15,34717.0,70.4887,70.6712,70.4721,70.6297,34717.0
2018-09-20 14:00:00,85.13,85.17,84.93,85.0,25182.0,70.6131,70.6463,70.4472,70.5053,25182.0
2018-09-20 14:10:00,85.01,85.12,84.94,85.0,43283.0,70.5136,70.6048,70.4555,70.5053,43283.0
2018-09-20 14:20:00,85.0,85.25,85.0,85.25,40077.0,70.5053,70.7127,70.5053,70.7127,40077.0
2018-09-20 14:30:00,85.25,85.36,85.23,85.31,84525.0,70.7127,70.8039,70.6961,70.7624,84525.0
2018-09-20 14:40:00,85.31,85.31,85.11,85.2,26724.0,70.7624,70.7624,70.5965,70.6712,26724.0
2018-09-20 14:50:00,85.2,85.26,85.19,85.21,19384.0,70.6712,70.721,70.6629,70.6795,19384.0
2018-09-20 15:00:00,85.21,85.34,85.19,85.34,23934.0,70.6795,70.7873,70.6629,70.7873,23934.0
2018-09-20 15:10:00,85.34,85.55,85.34,85.49,48100.0,70.7873,70.9615,70.7873,70.9117,48100.0
2018-09-20 15:20:00,85.49,85.66,85.46,85.55,109410.0,70.9117,71.0527,70.8869,70.9615,109410.0
2018-09-20 15:30:00,85.55,85.55,85.43,85.51,95224.0,70.9615,70.9615,70.862,70.9283,95224.0
2018-09-20 15:40:00,85.5,85.5,85.37,85.42,82503.0,70.92,70.92,70.8122,70.8537,82503.0
2018-09-20 15:50:00,85.41,85.41,85.29,85.35,188857.0,70.8454,70.8454,70.7458,70.7956,188857.0
2018-09-21 09:30:00,86.03,86.92,85.55,86.9,390461.0,71.3597,72.0979,70.9615,72.0813,390461.0
2018-09-21 09:40:00,86.91,87.07,86.6,87.0,67182.0,72.0896,72.2223,71.8325,72.1642,67182.0
2018-09-21 09:50:00,87.03,87.12,86.58,86.81,80467.0,72.1891,72.2638,71.8159,72.0066,80467.0
2018-09-21 10:00:00,86.79,87.06,86.72,87.0,71555.0,71.9901,72.214,71.932,72.1642,71555.0
2018-09-21 10:10:00,87.0,87.06,86.72,87.05,107677.0,72.1642,72.214,71.932,72.2057,107677.0
2018-09-21 10:20:00,87.08,87.15,86.58,86.62,47638.0,72.2306,72.2887,71.8159,71.849,47638.0
2018-09-21 10:30:00,86.6,86.66,86.35,86.56,73413.0,71.8325,71.8822,71.6251,71.7993,73413.0
2018-09-21 10:40:00,86.56,86.6,86.33,86.34,34336.0,71.7993,71.8325,71.6085,71.6168,34336.0
2018-09-21 10:50:00,86.35,86.42,86.21,86.31,34674.0,71.6251,71.6831,71.509,71.5919,34674.0
2018-09-21 11:00:00,86.29,86.31,86.06,86.18,36120.0,71.5753,71.5919,71.3845,71.4841,36120.0
2018-09-21 11:10:00,86.17,86.22,86.08,86.16,31147.0,71.4758,71.5173,71.4011,71.4675,31147.0
2018-09-21 11:20:00,86.17,86.41,86.17,86.37,30483.0,71.4758,71.6749,71.4758,71.6417,30483.0
2018-09-21 11:30:00,86.39,86.48,86.28,86.47,19650.0,71.6583,71.7329,71.567,71.7246,19650.0
2018-09-21 11:40:00,86.43,86.56,86.37,86.5,17629.0,71.6914,71.7993,71.6417,71.7495,17629.0
2018-09-21 11:50:00,86.47,86.55,86.43,86.5,18907.0,71.7246,71.791,71.6914,71.7495,18907.0
2018-09-21 12:00:00,86.5,86.66,86.5,86.66,31021.0,71.7495,71.8822,71.7495,71.8822,31021.0
2018-09-21 12:10:00,86.66,86.66,86.42,86.43,19763.0,71.8822,71.8822,71.6831,71.6914,19763.0
2018-09-21 12:20:00,86.44,86.46,86.33,86.35,18208.0,71.6997,71.7163,71.6085,71.6251,18208.0
2018-09-21 12:30:00,86.35,86.36,86.12,86.23,13103.0,71.6251,71.6334,71.4343,71.5255,13103.0
2018-09-21 12:40:00,86.23,86.27,86.13,86.26,20307.0,71.5255,71.5587,71.4426,71.5504,20307.0
2018-09-21 12:50:00,86.26,86.38,86.21,86.31,40633.0,71.5504,71.65,71.509,71.5919,40633.0
2018-09-21 13:00:00,86.31,86.41,86.29,86.36,16749.0,71.5919,71.6749,71.5753,71.6334,16749.0
2018-09-21 13:10:00,86.36,86.46,86.35,86.43,25041.0,71.6334,71.7163,71.6251,71.6914,25041.0
2018-09-21 13:20:00,86.43,86.47,86.39,86.43,25328.0,71.6914,71.7246,71.6583,71.6914,25328.0
2018-09-21 13:30:00,86.42,86.51,86.42,86.46,26076.0,71.6831,71.7578,71.6831,71.7163,26076.0
2018-09-21 13:40:00,86.46,86.51,86.4,86.49,31290.0,71.7163,71.7578,71.6666,71.7412,31290.0
2018-09-21 13:50:00,86.48,86.51,86.43,86.51,33107.0,71.7329,71.7578,71.6914,71.7578,33107.0
2018-09-21 14:00:00,86.51,86.52,86.47,86.51,24972.0,71.7578,71.7661,71.7246,71.7578,24972.0
2018-09-21 14:10:00,86.5,86.55,86.41,86.45,57626.0,71.7495,71.791,71.6749,71.708,57626.0
2018-09-21 14:20:00,86.45,86.6,86.45,86.58,18281.0,71.708,71.8325,71.708,71.8159,18281.0
2018-09-21 14:30:00,86.58,86.62,86.56,86.58,25560.0,71.8159,71.849,71.7993,71.8159,25560.0
2018-09-21 14:40:00,86.59,86.66,86.53,86.62,47471.0,71.8242,71.8822,71.7744,71.849,47471.0
2018-09-21 14:50:00,86.61,86.68,86.57,86.61,24370.0,71.8407,71.8988,71.8076,71.8407,24370.0
2018-09-21 15:00:00,86.61,86.68,86.59,86.66,25951.0,71.8407,71.8988,71.8242,71.8822,25951.0
2018-09-21 15:10:00,86.67,86.72,86.61,86.65,43607.0,71.8905,71.932,71.8407,71.8739,43607.0
2018-09-21 15:20:00,86.66,86.68,86.63,86.68,66287.0,71.8822,71.8988,71.8573,71.8988,66287.0
2018-09-21 15:30:00,86.68,86.71,86.52,86.55,74737.0,71.8988,71.9237,71.7661,71.791,74737.0
2018-09-21 15:40:00,86.55,86.55,86.4,86.41,95286.0,71.791,71.791,71.6666,71.6749,95286.0
2018-09-21 15:50:00,86.41,86.86,86.4,86.84,404985.0,71.6749,72.0481,71.6666,72.0315,404985.0
2018-09-24 09:30:00,86.23,86.83,86.07,86.57,94181.0,71.5255,72.0232,71.3928,71.8076,94181.0
2018-09-24 09:40:00,86.68,86.96,86.53,86.56,56691.0,71.8988,72.1311,71.7744,71.7993,56691.0
2018-09-24 09:50:00,86.5,87.1,86.44,87.09,27818.0,71.7495,72.2472,71.6997,72.2389,27818.0
2018-09-24 10:00:00,87.13,87.54,87.03,87.28,71086.0,72.2721,72.6122,72.1891,72.3965,71086.0
2018-09-24 10:10:00,87.26,87.48,87.09,87.37,35981.0,72.3799,72.5624,72.2389,72.4711,35981.0
2018-09-24 10:20:00,87.34,87.36,87.11,87.35,45925.0,72.4463,72.4629,72.2555,72.4546,45925.0
2018-09-24 10:30:00,87.32,87.46,87.17,87.21,75420.0,72.4297,72.5458,72.3053,72.3384,75420.0
2018-09-24 10:40:00,87.2,87.42,87.09,87.31,30750.0,72.3301,72.5126,72.2389,72.4214,30750.0
2018-09-24 10:50:00,87.35,87.4,87.18,87.21,23700.0,72.4546,72.496,72.3135,72.3384,23700.0
2018-09-24 11:00:00,87.27,87.3,86.98,86.98,29979.0,72.3882,72.4131,72.1477,72.1477,29979.0
2018-09-24 11:10:00,86.98,87.41,86.91,87.4,43897.0,72.1477,72.5043,72.0896,72.496,43897.0
2018-09-24 11:20:00,87.45,87.65,87.43,87.47,44756.0,72.5375,72.7034,72.5209,72.5541,44756.0
2018-09-24 11:30:00,87.49,87.52,87.29,87.37,20091.0,72.5707,72.5956,72.4048,72.4711,20091.0
2018-09-24 11:40:00,87.38,87.47,87.22,87.23,22942.0,72.4794,72.5541,72.3467,72.355,22942.0
2018-09-24 11:50:00,87.21,87.38,87.21,87.34,21417.0,72.3384,72.4794,72.3384,72.4463,21417.0
2018-09-24 12:00:00,87.35,87.45,87.27,87.38,29001.0,72.4546,72.5375,72.3882,72.4794,29001.0
2018-09-24 12:10:00,87.38,87.44,87.18,87.21,21332.0,72.4794,72.5292,72.3135,72.3384,21332.0
2018-09-24 12:20:00,87.2,87.22,87.07,87.14,27825.0,72.3301,72.3467,72.2223,72.2804,27825.0
2018-09-24 12:30:00,87.15,87.21,87.09,87.18,40577.0,72.2887,72.3384,72.2389,72.3135,40577.0
2018-09-24 12:40:00,87.17,87.35,87.16,87.28,47616.0,72.3053,72.4546,72.297,72.3965,47616.0
2018-09-24 12:50:00,87.29,87.29,87.05,87.07,17094.0,72.4048,72.4048,72.2057,72.2223,17094.0
2018-09-24 13:00:00,87.08,87.13,86.96,87.06,17716.0,72.2306,72.2721,72.1311,72.214,17716.0
2018-09-24 13:10:00,87.04,87.12,87.01,87.12,47497.0,72.1974,72.2638,72.1725,72.2638,47497.0
2018-09-24 13:20:00,87.12,87.15,86.96,86.99,23107.0,72.2638,72.2887,72.1311,72.1559,23107.0
2018-09-24 13:30:00,86.97,87.02,86.95,86.99,53699.0,72.1394,72.1808,72.1228,72.1559,53699.0
2018-09-24 13:40:00,86.99,87.12,86.98,87.0,26459.0,72.1559,72.2638,72.1477,72.1642,26459.0
2018-09-24 13:50:00,86.99,87.07,86.95,87.01,19086.0,72.1559,72.2223,72.1228,72.1725,19086.0
2018-09-24 14:00:00,87.01,87.04,86.8,86.8,21041.0,72.1725,72.1974,71.9983,71.9983,21041.0
2018-09-24 14:10:00,86.81,86.81,86.7,86.76,19732.0,72.0066,72.0066,71.9154,71.9652,19732.0
2018-09-24 14:20:00,86.77,86.77,86.67,86.67,19046.0,71.9735,71.9735,71.8905,71.8905,19046.0
2018-09-24 14:30:00,86.67,86.72,86.59,86.6,18066.0,71.8905,71.932,71.8242,71.8325,18066.0
2018-09-24 14:40:00,86.59,86.64,86.49,86.6,25313.0,71.8242,71.8656,71.7412,71.8325,25313.0
2018-09-24 14:50:00,86.59,86.67,86.58,86.61,21079.0,71.8242,71.8905,71.8159,71.8407,21079.0
2018-09-24 15:00:00,86.62,86.62,86.53,86.59,73833.0,71.849,71.849,71.7744,71.8242,73833.0
2018-09-24 15:10:00,86.58,86.71,86.46,86.6,74235.0,71.8159,71.9237,71.7163,71.8325,74235.0
2018-09-24 15:20:00,86.59,86.6,86.48,86.49,36718.0,71.8242,71.8325,71.7329,71.7412,36718.0
2018-09-24 15:30:00,86.5,86.65,86.5,86.65,52611.0,71.7495,71.8739,71.7495,71.8739,52611.0
2018-09-24 15:40:00,86.65,86.72,86.61,86.63,71857.0,71.8739,71.932,71.8407,71.8573,71857.0
2018-09-24 15:50:00,86.64,86.64,86.37,86.4,233322.0,71.8656,71.8656,71.6417,71.6666,233322.0
2018-09-25 09:30:00,86.4,86.82,86.22,86.76,38576.0,71.6666,72.0149,71.5173,71.9652,38576.0
2018-09-25 09:40:00,86.75,86.89,86.49,86.65,25625.0,71.9569,72.073,71.7412,71.8739,25625.0
2018-09-25 09:50:00,86.65,86.8,86.5,86.53,20906.0,71.8739,71.9983,71.7495,71.7744,20906.0
2018-09-25 10:00:00,86.5,86.63,86.05,86.11,26266.0,71.7495,71.8573,71.3762,71.426,26266.0
2018-09-25 10:10:00,86.08,86.21,85.99,86.17,20438.0,71.4011,71.509,71.3265,71.4758,20438.0
2018-09-25 10:20:00,86.19,86.2,86.07,86.15,17252.0,71.4924,71.5007,71.3928,71.4592,17252.0
2018-09-25 10:30:00,86.17,86.29,86.14,86.23,26338.0,71.4758,71.5753,71.4509,71.5255,26338.0
2018-09-25 10:40:00,86.23,86.29,86.18,86.25,51098.0,71.5255,71.5753,71.4841,71.5421,51098.0
2018-09-25 10:50:00,86.26,86.35,86.17,86.19,22898.0,71.5504,71.6251,71.4758,71.4924,22898.0
2018-09-25 11:00:00,86.17,86.48,86.16,86.39,22052.0,71.4758,71.7329,71.4675,71.6583,22052.0
2018-09-25 11:10:00,86.4,86.56,86.36,86.5,19198.0,71.6666,71.7993,71.6334,71.7495,19198.0
2018-09-25 11:20:00,86.5,86.66,86.5,86.64,18064.0,71.7495,71.8822,71.7495,71.8656,18064.0
2018-09-25 11:30:00,86.68,86.8,86.67,86.75,8200.0,71.8988,71.9983,71.8905,71.9569,8200.0
2018-09-25 11:40:00,86.77,86.97,86.73,86.87,11419.0,71.9735,72.1394,71.9403,72.0564,11419.0
2018-09-25 11:50:00,86.88,87.0,86.87,86.87,9450.0,72.0647,72.1642,72.0564,72.0564,9450.0
2018-09-25 12:00:00,86.87,86.9,86.79,86.8,8062.0,72.0564,72.0813,71.9901,71.9983,8062.0
2018-09-25 12:10:00,86.82,86.88,86.75,86.77,9300.0,72.0149,72.0647,71.9569,71.9735,9300.0
2018-09-25 12:20:00,86.78,86.83,86.7,86.73,21437.0,71.9818,72.0232,71.9154,71.9403,21437.0
2018-09-25 12:30:00,86.72,86.72,86.61,86.62,9272.0,71.932,71.932,71.8407,71.849,9272.0
2018-09-25 12:40:00,86.63,86.66,86.49,86.53,11694.0,71.8573,71.8822,71.7412,71.7744,11694.0
2018-09-25 12:50:00,86.54,86.59,86.46,86.47,12861.0,71.7827,71.8242,71.7163,71.7246,12861.0
2018-09-25 13:00:00,86.47,86.52,86.41,86.43,14012.0,71.7246,71.7661,71.6749,71.6914,14012.0
2018-09-25 13:10:00,86.42,86.47,86.33,86.47,9420.0,71.6831,71.7246,71.6085,71.7246,9420.0
2018-09-25 13:20:00,86.47,86.48,86.39,86.39,14875.0,71.7246,71.7329,71.6583,71.6583,14875.0
2018-09-25 13:30:00,86.39,86.47,86.35,86.42,16804.0,71.6583,71.7246,71.6251,71.6831,16804.0
2018-09-25 13:40:00,86.42,86.42,86.25,86.35,14763.0,71.6831,71.6831,71.5421,71.6251,14763.0
2018-09-25 13:50:00,86.34,86.4,86.33,86.34,7379.0,71.6168,71.6666,71.6085,71.6168,7379.0
2018-09-25 14:00:00,86.33,86.37,86.3,86.34,10950.0,71.6085,71.6417,71.5836,71.6168,10950.0
2018-09-25 14:10:00,86.34,86.48,86.34,86.45,31840.0,71.6168,71.7329,71.6168,71.708,31840.0
2018-09-25 14:20:00,86.45,86.54,86.45,86.5,14338.0,71.708,71.7827,71.708,71.7495,14338.0
2018-09-25 14:30:00,86.52,86.56,86.45,86.45,21518.0,71.7661,71.7993,71.708,71.708,21518.0
2018-09-25 14:40:00,86.44,86.52,86.43,86.45,11855.0,71.6997,71.7661,71.6914,71.708,11855.0
2018-09-25 14:50:00,86.45,86.51,86.44,86.48,10426.0,71.708,71.7578,71.6997,71.7329,10426.0
2018-09-25 15:00:00,86.49,86.51,86.46,86.48,13359.0,71.7412,71.7578,71.7163,71.7329,13359.0
2018-09-25 15:10:00,86.47,86.51,86.42,86.47,15315.0,71.7246,71.7578,71.6831,71.7246,15315.0
2018-09-25 15:20:00,86.47,86.55,86.43,86.52,33323.0,71.7246,71.791,71.6914,71.7661,33323.0
2018-09-25 15:30:00,86.52,86.55,86.48,86.49,26949.0,71.7661,71.791,71.7329,71.7412,26949.0
2018-09-25 15:40:00,86.5,86.5,86.39,86.4,48966.0,71.7495,71.7495,71.6583,71.6666,48966.0
2018-09-25 15:50:00,86.39,86.42,86.14,86.18,200475.0,71.6583,71.6831,71.4509,71.4841,200475.0
2018-09-26 09:30:00,86.17,86.46,85.56,85.61,46251.0,71.4758,71.7163,70.9698,71.0113,46251.0
2018-09-26 09:40:00,85.71,86.08,85.71,85.97,26659.0,71.0942,71.4011,71.0942,71.3099,26659.0
2018-09-26 09:50:00,85.99,86.04,85.74,86.04,19100.0,71.3265,71.3679,71.1191,71.3679,19100.0
2018-09-26 10:00:00,86.0,86.09,85.84,85.86,28999.0,71.3348,71.4094,71.2021,71.2186,28999.0
2018-09-26 10:10:00,85.85,85.86,85.67,85.81,20778.0,71.2103,71.2186,71.061,71.1772,20778.0
2018-09-26 10:20:00,85.79,85.94,85.71,85.85,24386.0,71.1606,71.285,71.0942,71.2103,24386.0
2018-09-26 10:30:00,85.84,85.98,85.79,85.95,23203.0,71.2021,71.3182,71.1606,71.2933,23203.0
2018-09-26 10:40:00,85.95,85.99,85.84,85.9,31325.0,71.2933,71.3265,71.2021,71.2518,31325.0
2018-09-26 10:50:00,85.89,85.92,85.72,85.84,23372.0,71.2435,71.2684,71.1025,71.2021,23372.0
2018-09-26 11:00:00,85.83,85.85,85.67,85.67,33469.0,71.1938,71.2103,71.061,71.061,33469.0
2018-09-26 11:10:00,85.68,85.91,85.63,85.91,37049.0,71.0693,71.2601,71.0279,71.2601,37049.0
2018-09-26 11:20:00,85.94,86.11,85.86,86.1,17857.0,71.285,71.426,71.2186,71.4177,17857.0
2018-09-26 11:30:00,86.11,86.14,86.03,86.11,20480.0,71.426,71.4509,71.3597,71.426,20480.0
2018-09-26 11:40:00,86.1,86.36,86.08,86.36,16541.0,71.4177,71.6334,71.4011,71.6334,16541.0
2018-09-26 11:50:00,86.38,86.39,86.3,86.36,13066.0,71.65,71.6583,71.5836,71.6334,13066.0
2018-09-26 12:00:00,86.36,86.38,86.14,86.19,37764.0,71.6334,71.65,71.4509,71.4924,37764.0
2018-09-26 12:10:00,86.23,86.25,86.16,86.21,10516.0,71.5255,71.5421,71.4675,71.509,10516.0
2018-09-26 12:20:00,86.21,86.34,86.19,86.33,22993.0,71.509,71.6168,71.4924,71.6085,22993.0
2018-09-26 12:30:00,86.34,86.36,86.17,86.24,34711.0,71.6168,71.6334,71.4758,71.5338,34711.0
2018-09-26 12:40:00,86.24,86.38,86.24,86.36,14554.0,71.5338,71.65,71.5338,71.6334,14554.0
2018-09-26 12:50:00,86.36,86.43,86.31,86.43,11084.0,71.6334,71.6914,71.5919,71.6914,11084.0
2018-09-26 13:00:00,86.42,86.45,86.35,86.37,17242.0,71.6831,71.708,71.6251,71.6417,17242.0
2018-09-26 13:10:00,86.37,86.4,86.35,86.38,15629.0,71.6417,71.6666,71.6251,71.65,15629.0
2018-09-26 13:20:00,86.4,86.43,86.27,86.3,11159.0,71.6666,71.6914,71.5587,71.5836,11159.0
2018-09-26 13:30:00,86.31,86.33,86.17,86.18,33166.0,71.5919,71.6085,71.4758,71.4841,33166.0
2018-09-26 13:40:00,86.17,86.23,86.13,86.14,8870.0,71.4758,71.5255,71.4426,71.4509,8870.0
2018-09-26 13:50:00,86.14,86.28,86.1,86.28,7706.0,71.4509,71.567,71.4177,71.567,7706.0
2018-09-26 14:00:00,86.28,86.43,86.23,86.43,32452.0,71.567,71.6914,71.5255,71.6914,32452.0
2018-09-26 14:10:00,86.43,86.76,86.43,86.69,39990.0,71.6914,71.9652,71.6914,71.9071,39990.0
2018-09-26 14:20:00,86.69,86.7,86.55,86.7,18643.0,71.9071,71.9154,71.791,71.9154,18643.0
2018-09-26 14:30:00,86.71,86.78,86.57,86.62,31768.0,71.9237,71.9818,71.8076,71.849,31768.0
2018-09-26 14:40:00,86.62,86.64,86.43,86.54,34828.0,71.849,71.8656,71.6914,71.7827,34828.0
2018-09-26 14:50:00,86.53,86.55,86.44,86.49,16666.0,71.7744,71.791,71.6997,71.7412,16666.0
2018-09-26 15:00:00,86.48,86.49,86.33,86.43,33487.0,71.7329,71.7412,71.6085,71.6914,33487.0
2018-09-26 15:10:00,86.45,86.59,86.42,86.57,18852.0,71.708,71.8242,71.6831,71.8076,18852.0
2018-09-26 15:20:00,86.57,86.62,86.51,86.6,34101.0,71.8076,71.849,71.7578,71.8325,34101.0
2018-09-26 15:30:00,86.59,86.63,86.44,86.48,34730.0,71.8242,71.8573,71.6997,71.7329,34730.0
2018-09-26 15:40:00,86.48,86.48,86.01,86.05,51693.0,71.7329,71.7329,71.3431,71.3762,51693.0
2018-09-26 15:50:00,86.04,86.15,85.97,86.11,112602.0,71.3679,71.4592,71.3099,71.426,112602.0
2018-09-27 09:30:00,86.49,86.8,86.19,86.78,60262.0,71.7412,71.9983,71.4924,71.9818,60262.0
2018-09-27 09:40:00,86.81,86.98,86.6,86.75,71292.0,72.0066,72.1477,71.8325,71.9569,71292.0
2018-09-27 09:50:00,86.76,86.82,86.25,86.25,22302.0,71.9652,72.0149,71.5421,71.5421,22302.0
2018-09-27 10:00:00,86.27,86.43,86.18,86.43,54231.0,71.5587,71.6914,71.4841,71.6914,54231.0
2018-09-27 10:10:00,86.42,86.46,86.19,86.21,23399.0,71.6831,71.7163,71.4924,71.509,23399.0
2018-09-27 10:20:00,86.22,86.28,86.0,86.0,20208.0,71.5173,71.567,71.3348,71.3348,20208.0
2018-09-27 10:30:00,86.01,86.01,85.68,85.76,22952.0,71.3431,71.3431,71.0693,71.1357,22952.0
2018-09-27 10:40:00,85.74,85.83,85.68,85.71,24353.0,71.1191,71.1938,71.0693,71.0942,24353.0
2018-09-27 10:50:00,85.73,85.86,85.66,85.74,32969.0,71.1108,71.2186,71.0527,71.1191,32969.0
2018-09-27 11:00:00,85.75,85.86,85.62,85.79,28769.0,71.1274,71.2186,71.0196,71.1606,28769.0
2018-09-27 11:10:00,85.77,85.8,85.55,85.67,23054.0,71.144,71.1689,70.9615,71.061,23054.0
2018-09-27 11:20:00,85.64,85.84,85.6,85.81,13643.0,71.0362,71.2021,71.003,71.1772,13643.0
2018-09-27 11:30:00,85.82,85.85,85.77,85.79,9610.0,71.1855,71.2103,71.144,71.1606,9610.0
2018-09-27 11:40:00,85.78,85.92,85.78,85.83,12549.0,71.1523,71.2684,71.1523,71.1938,12549.0
2018-09-27 11:50:00,85.81,85.85,85.77,85.81,15703.0,71.1772,71.2103,71.144,71.1772,15703.0
2018-09-27 12:00:00,85.81,85.81,85.58,85.58,21284.0,71.1772,71.1772,70.9864,70.9864,21284.0
2018-09-27 12:10:00,85.57,85.62,85.47,85.56,33890.0,70.9781,71.0196,70.8951,70.9698,33890.0
2018-09-27 12:20:00,85.54,85.66,85.5,85.65,28007.0,70.9532,71.0527,70.92,71.0445,28007.0
2018-09-27 12:30:00,85.65,85.66,85.59,85.64,14161.0,71.0445,71.0527,70.9947,71.0362,14161.0
2018-09-27 12:40:00,85.63,85.77,85.62,85.74,15903.0,71.0279,71.144,71.0196,71.1191,15903.0
2018-09-27 12:50:00,85.75,85.78,85.63,85.7,15088.0,71.1274,71.1523,71.0279,71.0859,15088.0
2018-09-27 13:00:00,85.72,85.74,85.64,85.71,8274.0,71.1025,71.1191,71.0362,71.0942,8274.0
2018-09-27 13:10:00,85.69,85.82,85.65,85.81,12334.0,71.0776,71.1855,71.0445,71.1772,12334.0
2018-09-27 13:20:00,85.81,85.84,85.79,85.82,10525.0,71.1772,71.2021,71.1606,71.1855,10525.0
2018-09-27 13:30:00,85.82,85.88,85.76,85.76,11049.0,71.1855,71.2352,71.1357,71.1357,11049.0
2018-09-27 13:40:00,85.77,85.8,85.73,85.78,11350.0,71.144,71.1689,71.1108,71.1523,11350.0
2018-09-27 13:50:00,85.82,85.85,85.8,85.83,7991.0,71.1855,71.2103,71.1689,71.1938,7991.0
2018-09-27 14:00:00,85.84,85.87,85.78,85.82,7604.0,71.2021,71.2269,71.1523,71.1855,7604.0
2018-09-27 14:10:00,85.82,85.85,85.79,85.8,7852.0,71.1855,71.2103,71.1606,71.1689,7852.0
2018-09-27 14:20:00,85.81,85.9,85.79,85.88,17497.0,71.1772,71.2518,71.1606,71.2352,17497.0
2018-09-27 14:30:00,85.9,85.93,85.82,85.82,8676.0,71.2518,71.2767,71.1855,71.1855,8676.0
2018-09-27 14:40:00,85.82,85.85,85.78,85.82,6692.0,71.1855,71.2103,71.1523,71.1855,6692.0
2018-09-27 14:50:00,85.82,85.85,85.79,85.8,12011.0,71.1855,71.2103,71.1606,71.1689,12011.0
2018-09-27 15:00:00,85.83,85.85,85.73,85.74,54891.0,71.1938,71.2103,71.1108,71.1191,54891.0
2018-09-27 15:10:00,85.74,85.77,85.67,85.76,14051.0,71.1191,71.144,71.061,71.1357,14051.0
2018-09-27 15:20:00,85.76,85.82,85.71,85.72,17069.0,71.1357,71.1855,71.0942,71.1025,17069.0
2018-09-27 15:30:00,85.74,85.8,85.71,85.73,21834.0,71.1191,71.1689,71.0942,71.1108,21834.0
2018-09-27 15:40:00,85.73,85.79,85.68,85.7,36971.0,71.1108,71.1606,71.0693,71.0859,36971.0
2018-09-27 15:50:00,85.67,85.75,85.58,85.65,114563.0,71.061,71.1274,70.9864,71.0445,114563.0
2018-09-28 09:30:00,85.45,85.66,85.13,85.49,56599.0,70.8786,71.0527,70.6131,70.9117,56599.0
2018-09-28 09:40:00,85.43,85.6,85.12,85.18,17548.0,70.862,71.003,70.6048,70.6546,17548.0
2018-09-28 09:50:00,85.18,85.18,84.23,84.26,86480.0,70.6546,70.6546,69.8666,69.8915,86480.0
2018-09-28 10:00:00,84.23,84.83,84.17,84.82,96378.0,69.8666,70.3643,69.8168,70.356,96378.0
2018-09-28 10:10:00,84.84,84.98,84.63,84.91,20303.0,70.3726,70.4887,70.1984,70.4306,20303.0
2018-09-28 10:20:00,84.94,85.27,84.9,85.22,15808.0,70.4555,70.7293,70.4223,70.6878,15808.0
2018-09-28 10:30:00,85.24,85.32,85.11,85.28,20151.0,70.7044,70.7707,70.5965,70.7375,20151.0
2018-09-28 10:40:00,85.26,85.64,85.19,85.62,27580.0,70.721,71.0362,70.6629,71.0196,27580.0
2018-09-28 10:50:00,85.61,85.69,85.45,85.56,29385.0,71.0113,71.0776,70.8786,70.9698,29385.0
2018-09-28 11:00:00,85.59,85.83,85.58,85.83,16567.0,70.9947,71.1938,70.9864,71.1938,16567.0
2018-09-28 11:10:00,85.83,85.95,85.74,85.95,35305.0,71.1938,71.2933,71.1191,71.2933,35305.0
2018-09-28 11:20:00,85.96,85.98,85.77,85.78,19069.0,71.3016,71.3182,71.144,71.1523,19069.0
2018-09-28 11:30:00,85.79,85.8,85.54,85.56,14412.0,71.1606,71.1689,70.9532,70.9698,14412.0
2018-09-28 11:40:00,85.6,85.81,85.57,85.81,27492.0,71.003,71.1772,70.9781,71.1772,27492.0
2018-09-28 11:50:00,85.8,85.84,85.69,85.76,16007.0,71.1689,71.2021,71.0776,71.1357,16007.0
2018-09-28 12:00:00,85.74,85.95,85.68,85.92,12300.0,71.1191,71.2933,71.0693,71.2684,12300.0
2018-09-28 12:10:00,85.93,86.19,85.91,86.16,12651.0,71.2767,71.4924,71.2601,71.4675,12651.0
2018-09-28 12:20:00,86.14,86.19,86.02,86.06,34484.0,71.4509,71.4924,71.3514,71.3845,34484.0
2018-09-28 12:30:00,86.11,86.37,86.1,86.27,26958.0,71.426,71.6417,71.4177,71.5587,26958.0
2018-09-28 12:40:00,86.27,86.31,86.04,86.1,15848.0,71.5587,71.5919,71.3679,71.4177,15848.0
2018-09-28 12:50:00,86.13,86.17,86.07,86.14,13224.0,71.4426,71.4758,71.3928,71.4509,13224.0
2018-09-28 13:00:00,86.12,86.15,86.0,86.09,14519.0,71.4343,71.4592,71.3348,71.4094,14519.0
2018-09-28 13:10:00,86.1,86.24,86.1,86.21,7428.0,71.4177,71.5338,71.4177,71.509,7428.0
2018-09-28 13:20:00,86.2,86.3,86.15,86.27,19324.0,71.5007,71.5836,71.4592,71.5587,19324.0
2018-09-28 13:30:00,86.22,86.32,86.2,86.22,16780.0,71.5173,71.6002,71.5007,71.5173,16780.0
2018-09-28 13:40:00,86.25,86.28,86.13,86.13,10300.0,71.5421,71.567,71.4426,71.4426,10300.0
2018-09-28 13:50:00,86.12,86.18,85.99,86.03,14261.0,71.4343,71.4841,71.3265,71.3597,14261.0
2018-09-28 14:00:00,86.01,86.04,85.9,85.93,8851.0,71.3431,71.3679,71.2518,71.2767,8851.0
2018-09-28 14:10:00,85.95,85.95,85.7,85.72,17438.0,71.2933,71.2933,71.0859,71.1025,17438.0
2018-09-28 14:20:00,85.73,85.73,85.61,85.62,18195.0,71.1108,71.1108,71.0113,71.0196,18195.0
2018-09-28 14:30:00,85.61,85.81,85.59,85.73,25741.0,71.0113,71.1772,70.9947,71.1108,25741.0
2018-09-28 14:40:00,85.75,85.83,85.73,85.75,17747.0,71.1274,71.1938,71.1108,71.1274,17747.0
2018-09-28 14:50:00,85.74,85.81,85.72,85.78,15274.0,71.1191,71.1772,71.1025,71.1523,15274.0
2018-09-28 15:00:00,85.76,85.93,85.76,85.82,22413.0,71.1357,71.2767,71.1357,71.1855,22413.0
2018-09-28 15:10:00,85.81,85.82,85.71,85.75,29093.0,71.1772,71.1855,71.0942,71.1274,29093.0
2018-09-28 15:20:00,85.75,85.97,85.75,85.92,19406.0,71.1274,71.3099,71.1274,71.2684,19406.0
2018-09-28 15:30:00,85.93,85.93,85.78,85.84,35683.0,71.2767,71.2767,71.1523,71.2021,35683.0
2018-09-28 15:40:00,85.84,85.92,85.75,85.86,54348.0,71.2021,71.2684,71.1274,71.2186,54348.0
2018-09-28 15:50:00,85.85,85.96,85.75,85.89,118485.0,71.2103,71.3016,71.1274,71.2435,118485.0
2018-10-01 09:30:00,86.24,86.42,86.1,86.34,43179.0,71.5338,71.6831,71.4177,71.6168,43179.0
2018-10-01 09:40:00,86.29,86.36,85.96,86.16,46581.0,71.5753,71.6334,71.3016,71.4675,46581.0
2018-10-01 09:50:00,86.14,86.34,86.1,86.25,42792.0,71.4509,71.6168,71.4177,71.5421,42792.0
2018-10-01 10:00:00,86.31,86.36,86.17,86.2,24992.0,71.5919,71.6334,71.4758,71.5007,24992.0
2018-10-01 10:10:00,86.23,86.29,86.14,86.2,44994.0,71.5255,71.5753,71.4509,71.5007,44994.0
2018-10-01 10:20:00,86.2,86.58,86.2,86.52,19677.0,71.5007,71.8159,71.5007,71.7661,19677.0
2018-10-01 10:30:00,86.53,86.8,86.53,86.63,43349.0,71.7744,71.9983,71.7744,71.8573,43349.0
2018-10-01 10:40:00,86.61,86.68,86.56,86.58,46819.0,71.8407,71.8988,71.7993,71.8159,46819.0
2018-10-01 10:50:00,86.58,86.69,86.54,86.61,30826.0,71.8159,71.9071,71.7827,71.8407,30826.0
2018-10-01 11:00:00,86.61,86.61,86.18,86.2,26117.0,71.8407,71.8407,71.4841,71.5007,26117.0
2018-10-01 11:10:00,86.23,86.35,86.18,86.25,21357.0,71.5255,71.6251,71.4841,71.5421,21357.0
2018-10-01 11:20:00,86.25,86.54,86.22,86.51,23337.0,71.5421,71.7827,71.5173,71.7578,23337.0
2018-10-01 11:30:00,86.52,86.65,86.5,86.65,16465.0,71.7661,71.8739,71.7495,71.8739,16465.0
2018-10-01 11:40:00,86.64,86.64,86.41,86.5,27442.0,71.8656,71.8656,71.6749,71.7495,27442.0
2018-10-01 11:50:00,86.52,86.55,86.35,86.49,17654.0,71.7661,71.791,71.6251,71.7412,17654.0
2018-10-01 12:00:00,86.5,86.5,86.43,86.44,19644.0,71.7495,71.7495,71.6914,71.6997,19644.0
2018-10-01 12:10:00,86.45,86.5,86.42,86.44,18779.0,71.708,71.7495,71.6831,71.6997,18779.0
2018-10-01 12:20:00,86.43,86.46,86.22,86.25,18636.0,71.6914,71.7163,71.5173,71.5421,18636.0
2018-10-01 12:30:00,86.25,86.36,86.22,86.35,15320.0,71.5421,71.6334,71.5173,71.6251,15320.0
2018-10-01 12:40:00,86.36,86.48,86.32,86.38,36417.0,71.6334,71.7329,71.6002,71.65,36417.0
2018-10-01 12:50:00,86.39,86.55,86.38,86.49,23309.0,71.6583,71.791,71.65,71.7412,23309.0
2018-10-01 13:00:00,86.47,86.53,86.45,86.51,41289.0,71.7246,71.7744,71.708,71.7578,41289.0
2018-10-01 13:10:00,86.5,86.59,86.48,86.59,24367.0,71.7495,71.8242,71.7329,71.8242,24367.0
2018-10-01 13:20:00,86.59,86.68,86.59,86.61,14056.0,71.8242,71.8988,71.8242,71.8407,14056.0
2018-10-01 13:30:00,86.63,86.73,86.62,86.66,12160.0,71.8573,71.9403,71.849,71.8822,12160.0
2018-10-01 13:40:00,86.66,86.68,86.47,86.52,39172.0,71.8822,71.8988,71.7246,71.7661,39172.0
2018-10-01 13:50:00,86.53,86.58,86.41,86.44,14711.0,71.7744,71.8159,71.6749,71.6997,14711.0
2018-10-01 14:00:00,86.45,86.45,86.11,86.14,17656.0,71.708,71.708,71.426,71.4509,17656.0
2018-10-01 14:10:00,86.16,86.3,86.13,86.3,40853.0,71.4675,71.5836,71.4426,71.5836,40853.0
2018-10-01 14:20:00,86.31,86.34,86.24,86.31,40390.0,71.5919,71.6168,71.5338,71.5919,40390.0
2018-10-01 14:30:00,86.31,86.32,86.06,86.07,21931.0,71.5919,71.6002,71.3845,71.3928,21931.0
2018-10-01 14:40:00,86.07,86.08,86.01,86.03,18261.0,71.3928,71.4011,71.3431,71.3597,18261.0
2018-10-01 14:50:00,86.03,86.18,85.99,86.18,13403.0,71.3597,71.4841,71.3265,71.4841,13403.0
2018-10-01 15:00:00,86.19,86.24,86.14,86.19,17023.0,71.4924,71.5338,71.4509,71.4924,17023.0
2018-10-01 15:10:00,86.19,86.21,86.12,86.21,17928.0,71.4924,71.509,71.4343,71.509,17928.0
2018-10-01 15:20:00,86.21,86.21,86.03,86.16,60541.0,71.509,71.509,71.3597,71.4675,60541.0
2018-10-01 15:30:00,86.16,86.19,85.98,86.08,56042.0,71.4675,71.4924,71.3182,71.4011,56042.0
2018-10-01 15:40:00,86.08,86.27,86.07,86.26,58467.0,71.4011,71.5587,71.3928,71.5504,58467.0
2018-10-01 15:50:00,86.25,86.3,86.05,86.15,186991.0,71.5421,71.5836,71.3762,71.4592,186991.0
2018-10-02 09:30:00,86.03,86.07,85.31,85.56,42956.0,71.3597,71.3928,70.7624,70.9698,42956.0
2018-10-02 09:40:00,85.47,86.11,85.36,86.06,21153.0,70.8951,71.426,70.8039,71.3845,21153.0
2018-10-02 09:50:00,86.03,86.05,85.73,85.85,40087.0,71.3597,71.3762,71.1108,71.2103,40087.0
2018-10-02 10:00:00,85.87,85.9,85.58,85.59,25797.0,71.2269,71.2518,70.9864,70.9947,25797.0
2018-10-02 10:10:00,85.61,85.8,85.59,85.72,18507.0,71.0113,71.1689,70.9947,71.1025,18507.0
2018-10-02 10:20:00,85.76,85.78,85.58,85.75,24158.0,71.1357,71.1523,70.9864,71.1274,24158.0
2018-10-02 10:30:00,85.73,85.86,85.7,85.73,40535.0,71.1108,71.2186,71.0859,71.1108,40535.0
2018-10-02 10:40:00,85.74,85.84,85.73,85.83,36486.0,71.1191,71.2021,71.1108,71.1938,36486.0
2018-10-02 10:50:00,85.84,85.95,85.73,85.74,36938.0,71.2021,71.2933,71.1108,71.1191,36938.0
2018-10-02 11:00:00,85.71,85.77,85.59,85.77,30010.0,71.0942,71.144,70.9947,71.144,30010.0
2018-10-02 11:10:00,85.78,85.9,85.72,85.86,23719.0,71.1523,71.2518,71.1025,71.2186,23719.0
2018-10-02 11:20:00,85.86,86.09,85.86,85.95,19477.0,71.2186,71.4094,71.2186,71.2933,19477.0
2018-10-02 11:30:00,85.97,86.15,85.96,86.01,20589.0,71.3099,71.4592,71.3016,71.3431,20589.0
2018-10-02 11:40:00,86.02,86.21,86.0,86.17,21148.0,71.3514,71.509,71.3348,71.4758,21148.0
2018-10-02 11:50:00,86.18,86.22,86.13,86.22,11520.0,71.4841,71.5173,71.4426,71.5173,11520.0
2018-10-02 12:00:00,86.22,86.31,86.12,86.13,11321.0,71.5173,71.5919,71.4343,71.4426,11321.0
2018-10-02 12:10:00,86.14,86.14,86.01,86.05,15548.0,71.4509,71.4509,71.3431,71.3762,15548.0
2018-10-02 12:20:00,86.05,86.11,85.99,86.03,12755.0,71.3762,71.426,71.3265,71.3597,12755.0
2018-10-02 12:30:00,86.03,86.19,86.01,86.16,20055.0,71.3597,71.4924,71.3431,71.4675,20055.0
2018-10-02 12:40:00,86.15,86.18,86.04,86.04,12058.0,71.4592,71.4841,71.3679,71.3679,12058.0
2018-10-02 12:50:00,86.05,86.09,85.92,86.01,36242.0,71.3762,71.4094,71.2684,71.3431,36242.0
2018-10-02 13:00:00,86.03,86.14,86.03,86.1,8960.0,71.3597,71.4509,71.3597,71.4177,8960.0
2018-10-02 13:10:00,86.09,86.14,86.05,86.12,7984.0,71.4094,71.4509,71.3762,71.4343,7984.0
2018-10-02 13:20:00,86.13,86.13,86.05,86.08,5900.0,71.4426,71.4426,71.3762,71.4011,5900.0
2018-10-02 13:30:00,86.09,86.15,86.0,86.02,14274.0,71.4094,71.4592,71.3348,71.3514,14274.0
2018-10-02 13:40:00,86.01,86.07,86.01,86.07,18955.0,71.3431,71.3928,71.3431,71.3928,18955.0
2018-10-02 13:50:00,86.07,86.08,86.02,86.04,13401.0,71.3928,71.4011,71.3514,71.3679,13401.0
2018-10-02 14:00:00,86.04,86.1,86.01,86.1,13606.0,71.3679,71.4177,71.3431,71.4177,13606.0
2018-10-02 14:10:00,86.1,86.16,86.06,86.1,20294.0,71.4177,71.4675,71.3845,71.4177,20294.0
2018-10-02 14:20:00,86.11,86.17,86.09,86.09,15521.0,71.426,71.4758,71.4094,71.4094,15521.0
2018-10-02 14:30:00,86.06,86.1,86.01,86.01,29090.0,71.3845,71.4177,71.3431,71.3431,29090.0
2018-10-02 14:40:00,86.01,86.06,85.99,86.05,17432.0,71.3431,71.3845,71.3265,71.3762,17432.0
2018-10-02 14:50:00,86.06,86.07,86.01,86.06,25698.0,71.3845,71.3928,71.3431,71.3845,25698.0
2018-10-02 15:00:00,86.05,86.06,85.7,85.78,19791.0,71.3762,71.3845,71.0859,71.1523,19791.0
2018-10-02 15:10:00,85.78,85.8,85.49,85.49,18904.0,71.1523,71.1689,70.9117,70.9117,18904.0
2018-10-02 15:20:00,85.5,85.5,85.39,85.44,26772.0,70.92,70.92,70.8288,70.8703,26772.0
2018-10-02 15:30:00,85.45,85.61,85.42,85.59,37129.0,70.8786,71.0113,70.8537,70.9947,37129.0
2018-10-02 15:40:00,85.59,85.82,85.59,85.8,36986.0,70.9947,71.1855,70.9947,71.1689,36986.0
2018-10-02 15:50:00,85.8,85.81,85.66,85.67,89999.0,71.1689,71.1772,71.0527,71.061,89999.0
2018-10-03 09:30:00,85.86,86.13,84.83,84.97,75676.0,71.2186,71.4426,70.3643,70.4804,75676.0
2018-10-03 09:40:00,85.03,85.72,84.67,85.45,85229.0,70.5302,71.1025,70.2316,70.8786,85229.0
2018-10-03 09:50:00,85.46,85.7,85.3,85.69,61690.0,70.8869,71.0859,70.7541,71.0776,61690.0
2018-10-03 10:00:00,85.72,85.95,85.68,85.84,39678.0,71.1025,71.2933,71.0693,71.2021,39678.0
2018-10-03 10:10:00,85.83,86.1,85.81,85.86,24924.0,71.1938,71.4177,71.1772,71.2186,24924.0
2018-10-03 10:20:00,85.89,86.3,85.89,86.28,13097.0,71.2435,71.5836,71.2435,71.567,13097.0
2018-10-03 10:30:00,86.3,86.35,85.98,86.01,19287.0,71.5836,71.6251,71.3182,71.3431,19287.0
2018-10-03 10:40:00,86.0,86.19,85.99,86.14,14376.0,71.3348,71.4924,71.3265,71.4509,14376.0
2018-10-03 10:50:00,86.16,86.19,86.03,86.05,19213.0,71.4675,71.4924,71.3597,71.3762,19213.0
2018-10-03 11:00:00,86.06,86.07,85.72,85.8,17678.0,71.3845,71.3928,71.1025,71.1689,17678.0
2018-10-03 11:10:00,85.78,85.9,85.72,85.88,19775.0,71.1523,71.2518,71.1025,71.2352,19775.0
2018-10-03 11:20:00,85.87,86.15,85.87,86.07,36781.0,71.2269,71.4592,71.2269,71.3928,36781.0
2018-10-03 11:30:00,86.09,86.19,85.91,85.91,15008.0,71.4094,71.4924,71.2601,71.2601,15008.0
2018-10-03 11:40:00,85.93,85.94,85.83,85.9,24357.0,71.2767,71.285,71.1938,71.2518,24357.0
2018-10-03 11:50:00,85.91,86.14,85.89,86.14,17213.0,71.2601,71.4509,71.2435,71.4509,17213.0
2018-10-03 12:00:00,86.16,86.17,86.0,86.01,15636.0,71.4675,71.4758,71.3348,71.3431,15636.0
2018-10-03 12:10:00,86.03,86.12,86.03,86.1,12697.0,71.3597,71.4343,71.3597,71.4177,12697.0
2018-10-03 12:20:00,86.12,86.19,86.07,86.19,26642.0,71.4343,71.4924,71.3928,71.4924,26642.0
2018-10-03 12:30:00,86.2,86.27,86.1,86.12,14999.0,71.5007,71.5587,71.4177,71.4343,14999.0
2018-10-03 12:40:00,86.12,86.22,86.12,86.18,9878.0,71.4343,71.5173,71.4343,71.4841,9878.0
2018-10-03 12:50:00,86.18,86.2,86.13,86.19,13296.0,71.4841,71.5007,71.4426,71.4924,13296.0
2018-10-03 13:00:00,86.18,86.28,86.16,86.21,15206.0,71.4841,71.567,71.4675,71.509,15206.0
2018-10-03 13:10:00,86.2,86.33,86.19,86.31,15466.0,71.5007,71.6085,71.4924,71.5919,15466.0
2018-10-03 13:20:00,86.3,86.35,86.23,86.34,16491.0,71.5836,71.6251,71.5255,71.6168,16491.0
2018-10-03 13:30:00,86.34,86.41,86.34,86.4,25205.0,71.6168,71.6749,71.6168,71.6666,25205.0
2018-10-03 13:40:00,86.41,86.45,86.38,86.4,15745.0,71.6749,71.708,71.65,71.6666,15745.0
2018-10-03 13:50:00,86.4,86.49,86.36,86.38,22052.0,71.6666,71.7412,71.6334,71.65,22052.0
2018-10-03 14:00:00,86.38,86.46,86.35,86.38,19477.0,71.65,71.7163,71.6251,71.65,19477.0
2018-10-03 14:10:00,86.38,86.38,86.23,86.24,17127.0,71.65,71.65,71.5255,71.5338,17127.0
2018-10-03 14:20:00,86.23,86.33,86.19,86.27,22158.0,71.5255,71.6085,71.4924,71.5587,22158.0
2018-10-03 14:30:00,86.29,86.29,85.97,86.07,28851.0,71.5753,71.5753,71.3099,71.3928,28851.0
2018-10-03 14:40:00,86.05,86.09,85.93,85.94,18842.0,71.3762,71.4094,71.2767,71.285,18842.0
2018-10-03 14:50:00,85.93,86.03,85.84,86.0,41700.0,71.2767,71.3597,71.2021,71.3348,41700.0
2018-10-03 15:00:00,86.0,86.13,85.96,85.96,28308.0,71.3348,71.4426,71.3016,71.3016,28308.0
2018-10-03 15:10:00,85.97,85.97,85.77,85.78,36588.0,71.3099,71.3099,71.144,71.1523,36588.0
2018-10-03 15:20:00,85.79,85.83,85.66,85.76,36715.0,71.1606,71.1938,71.0527,71.1357,36715.0
2018-10-03 15:30:00,85.79,85.93,85.79,85.81,49264.0,71.1606,71.2767,71.1606,71.1772,49264.0
2018-10-03 15:40:00,85.81,85.92,85.7,85.88,82953.0,71.1772,71.2684,71.0859,71.2352,82953.0
2018-10-03 15:50:00,85.89,85.9,85.71,85.79,165938.0,71.2435,71.2518,71.0942,71.1606,165938.0
2018-10-04 09:30:00,84.92,85.44,84.62,84.73,47436.0,70.7747,71.2081,70.5247,70.6164,47436.0
2018-10-04 09:40:00,84.74,84.79,84.11,84.34,38144.0,70.6247,70.6664,70.0996,70.2913,38144.0
2018-10-04 09:50:00,84.38,84.87,84.37,84.87,21175.0,70.3247,70.733,70.3163,70.733,21175.0
2018-10-04 10:00:00,84.82,85.0,84.61,84.7,49677.0,70.6914,70.8414,70.5164,70.5914,49677.0
2018-10-04 10:10:00,84.7,84.74,84.56,84.63,22836.0,70.5914,70.6247,70.4747,70.533,22836.0
2018-10-04 10:20:00,84.61,84.62,84.34,84.39,17259.0,70.5164,70.5247,70.2913,70.333,17259.0
2018-10-04 10:30:00,84.34,84.59,84.34,84.55,17760.0,70.2913,70.4997,70.2913,70.4664,17760.0
2018-10-04 10:40:00,84.55,84.71,84.4,84.65,20793.0,70.4664,70.5997,70.3413,70.5497,20793.0
2018-10-04 10:50:00,84.66,84.75,84.65,84.72,15420.0,70.558,70.633,70.5497,70.608,15420.0
2018-10-04 11:00:00,84.72,84.85,84.61,84.67,30756.0,70.608,70.7164,70.5164,70.5664,30756.0
2018-10-04 11:10:00,84.67,84.74,84.58,84.61,17101.0,70.5664,70.6247,70.4914,70.5164,17101.0
2018-10-04 11:20:00,84.59,84.63,84.49,84.52,27628.0,70.4997,70.533,70.4163,70.4413,27628.0
2018-10-04 11:30:00,84.52,84.58,84.37,84.39,18693.0,70.4413,70.4914,70.3163,70.333,18693.0
2018-10-04 11:40:00,84.4,84.5,84.24,84.24,43480.0,70.3413,70.4247,70.208,70.208,43480.0
2018-10-04 11:50:00,84.24,84.31,84.12,84.2,21179.0,70.208,70.2663,70.108,70.1747,21179.0
2018-10-04 12:00:00,84.17,84.18,83.89,84.02,34432.0,70.1496,70.158,69.9163,70.0246,34432.0
2018-10-04 12:10:00,84.01,84.03,83.64,83.71,36039.0,70.0163,70.033,69.7079,69.7663,36039.0
2018-10-04 12:20:00,83.74,83.76,83.51,83.61,22894.0,69.7913,69.8079,69.5996,69.6829,22894.0
2018-10-04 12:30:00,83.62,83.94,83.61,83.89,19760.0,69.6913,69.958,69.6829,69.9163,19760.0
2018-10-04 12:40:00,83.91,83.91,83.71,83.72,18628.0,69.933,69.933,69.7663,69.7746,18628.0
2018-10-04 12:50:00,83.72,83.73,83.54,83.64,25515.0,69.7746,69.7829,69.6246,69.7079,25515.0
2018-10-04 13:00:00,83.64,83.85,83.56,83.85,38015.0,69.7079,69.883,69.6413,69.883,38015.0
2018-10-04 13:10:00,83.86,83.86,83.68,83.7,74452.0,69.8913,69.8913,69.7413,69.7579,74452.0
2018-10-04 13:20:00,83.7,83.92,83.68,83.9,29334.0,69.7579,69.9413,69.7413,69.9246,29334.0
2018-10-04 13:30:00,83.89,83.89,83.74,83.81,51671.0,69.9163,69.9163,69.7913,69.8496,51671.0
2018-10-04 13:40:00,83.82,83.97,83.74,83.8,26918.0,69.8579,69.983,69.7913,69.8413,26918.0
2018-10-04 13:50:00,83.82,83.89,83.74,83.89,26674.0,69.8579,69.9163,69.7913,69.9163,26674.0
2018-10-04 14:00:00,83.89,84.04,83.89,83.98,23201.0,69.9163,70.0413,69.9163,69.9913,23201.0
2018-10-04 14:10:00,83.98,84.01,83.8,83.81,56890.0,69.9913,70.0163,69.8413,69.8496,56890.0
2018-10-04 14:20:00,83.8,83.84,83.42,83.5,59789.0,69.8413,69.8746,69.5246,69.5913,59789.0
2018-10-04 14:30:00,83.48,83.85,83.45,83.79,45678.0,69.5746,69.883,69.5496,69.8329,45678.0
2018-10-04 14:40:00,83.8,83.84,83.65,83.7,41203.0,69.8413,69.8746,69.7163,69.7579,41203.0
2018-10-04 14:50:00,83.72,83.85,83.69,83.79,29368.0,69.7746,69.883,69.7496,69.8329,29368.0
2018-10-04 15:00:00,83.79,84.04,83.74,84.04,29675.0,69.8329,70.0413,69.7913,70.0413,29675.0
2018-10-04 15:10:00,84.04,84.06,83.8,83.95,35560.0,70.0413,70.058,69.8413,69.9663,35560.0
2018-10-04 15:20:00,83.95,83.95,83.75,83.75,37907.0,69.9663,69.9663,69.7996,69.7996,37907.0
2018-10-04 15:30:00,83.74,83.78,83.54,83.59,41433.0,69.7913,69.8246,69.6246,69.6663,41433.0
2018-10-04 15:40:00,83.59,84.06,83.56,83.94,65904.0,69.6663,70.058,69.6413,69.958,65904.0
2018-10-04 15:50:00,83.93,84.05,83.88,83.9,126431.0,69.9496,70.0496,69.908,69.9246,126431.0
2018-10-05 09:30:00,83.8,84.27,82.81,84.11,88265.0,69.8413,70.233,69.0162,70.0996,88265.0
2018-10-05 09:40:00,84.11,84.53,84.11,84.24,22077.0,70.0996,70.4497,70.0996,70.208,22077.0
2018-10-05 09:50:00,84.24,84.25,83.69,83.69,38939.0,70.208,70.2163,69.7496,69.7496,38939.0
2018-10-05 10:00:00,83.73,84.04,83.69,83.88,35523.0,69.7829,70.0413,69.7496,69.908,35523.0
2018-10-05 10:10:00,83.93,84.02,83.74,83.95,45330.0,69.9496,70.0246,69.7913,69.9663,45330.0
2018-10-05 10:20:00,83.96,84.12,83.96,84.09,64466.0,69.9746,70.108,69.9746,70.083,64466.0
2018-10-05 10:30:00,84.08,84.19,83.98,84.12,25655.0,70.0746,70.1663,69.9913,70.108,25655.0
2018-10-05 10:40:00,84.08,84.24,83.96,83.96,19361.0,70.0746,70.208,69.9746,69.9746,19361.0
2018-10-05 10:50:00,83.94,84.06,83.84,83.96,23225.0,69.958,70.058,69.8746,69.9746,23225.0
2018-10-05 11:00:00,83.93,84.08,83.83,83.87,26306.0,69.9496,70.0746,69.8663,69.8996,26306.0
2018-10-05 11:10:00,83.85,83.88,83.34,83.41,28260.0,69.883,69.908,69.4579,69.5162,28260.0
2018-10-05 11:20:00,83.37,83.39,83.02,83.09,36672.0,69.4829,69.4996,69.1912,69.2495,36672.0
2018-10-05 11:30:00,83.08,83.2,83.03,83.14,33345.0,69.2412,69.3412,69.1995,69.2912,33345.0
2018-10-05 11:40:00,83.09,83.12,82.67,82.84,34061.0,69.2495,69.2745,68.8995,69.0412,34061.0
2018-10-05 11:50:00,82.84,82.87,82.66,82.74,35249.0,69.0412,69.0662,68.8912,68.9578,35249.0
2018-10-05 12:00:00,82.74,82.9,82.65,82.88,33196.0,68.9578,69.0912,68.8828,69.0745,33196.0
2018-10-05 12:10:00,82.88,82.88,82.46,82.6,29585.0,69.0745,69.0745,68.7245,68.8412,29585.0
2018-10-05 12:20:00,82.62,82.75,82.62,82.69,25501.0,68.8578,68.9662,68.8578,68.9162,25501.0
2018-10-05 12:30:00,82.7,82.7,82.35,82.44,26941.0,68.9245,68.9245,68.6328,68.7078,26941.0
2018-10-05 12:40:00,82.41,82.55,82.28,82.51,24838.0,68.6828,68.7995,68.5745,68.7662,24838.0
2018-10-05 12:50:00,82.5,82.55,82.41,82.42,24971.0,68.7578,68.7995,68.6828,68.6911,24971.0
2018-10-05 13:00:00,82.43,82.43,81.95,82.0,42233.0,68.6995,68.6995,68.2994,68.3411,42233.0
2018-10-05 13:10:00,82.04,82.18,81.89,81.98,49009.0,68.3744,68.4911,68.2494,68.3244,49009.0
2018-10-05 13:20:00,81.99,81.99,81.68,81.78,34245.0,68.3328,68.3328,68.0744,68.1578,34245.0
2018-10-05 13:30:00,81.79,81.89,81.75,81.85,29861.0,68.1661,68.2494,68.1328,68.2161,29861.0
2018-10-05 13:40:00,81.87,82.19,81.85,82.17,31422.0,68.2328,68.4995,68.2161,68.4828,31422.0
2018-10-05 13:50:00,82.18,82.27,82.04,82.2,48816.0,68.4911,68.5661,68.3744,68.5078,48816.0
2018-10-05 14:00:00,82.2,82.38,82.17,82.25,30225.0,68.5078,68.6578,68.4828,68.5495,30225.0
2018-10-05 14:10:00,82.25,82.34,82.12,82.34,37496.0,68.5495,68.6245,68.4411,68.6245,37496.0
2018-10-05 14:20:00,82.36,82.44,82.28,82.42,53002.0,68.6411,68.7078,68.5745,68.6911,53002.0
2018-10-05 14:30:00,82.44,82.5,82.32,82.38,28044.0,68.7078,68.7578,68.6078,68.6578,28044.0
2018-10-05 14:40:00,82.43,82.64,82.37,82.53,28274.0,68.6995,68.8745,68.6495,68.7828,28274.0
2018-10-05 14:50:00,82.54,82.64,82.44,82.59,35787.0,68.7912,68.8745,68.7078,68.8328,35787.0
2018-10-05 15:00:00,82.6,82.82,82.49,82.72,39311.0,68.8412,69.0245,68.7495,68.9412,39311.0
2018-10-05 15:10:00,82.72,82.73,82.58,82.6,48631.0,68.9412,68.9495,68.8245,68.8412,48631.0
2018-10-05 15:20:00,82.6,82.76,82.58,82.6,32377.0,68.8412,68.9745,68.8245,68.8412,32377.0
2018-10-05 15:30:00,82.59,82.59,82.25,82.3,47812.0,68.8328,68.8328,68.5495,68.5911,47812.0
2018-10-05 15:40:00,82.29,82.64,82.23,82.64,55315.0,68.5828,68.8745,68.5328,68.8745,55315.0
2018-10-05 15:50:00,82.61,82.63,82.27,82.31,135012.0,68.8495,68.8662,68.5661,68.5995,135012.0
2018-10-08 09:30:00,81.75,82.01,81.19,81.92,56360.0,68.1328,68.3494,67.666,68.2744,56360.0
2018-10-08 09:40:00,81.97,82.23,81.72,82.01,24751.0,68.3161,68.5328,68.1077,68.3494,24751.0
2018-10-08 09:50:00,82.01,82.34,81.89,82.16,17177.0,68.3494,68.6245,68.2494,68.4745,17177.0
2018-10-08 10:00:00,82.1,82.22,82.04,82.14,20922.0,68.4245,68.5245,68.3744,68.4578,20922.0
2018-10-08 10:10:00,82.15,82.38,82.0,82.0,21661.0,68.4661,68.6578,68.3411,68.3411,21661.0
2018-10-08 10:20:00,81.98,82.26,81.9,82.24,67277.0,68.3244,68.5578,68.2578,68.5411,67277.0
2018-10-08 10:30:00,82.2,82.2,81.66,81.84,21472.0,68.5078,68.5078,68.0577,68.2078,21472.0
2018-10-08 10:40:00,81.8,81.96,81.62,81.79,32396.0,68.1744,68.3078,68.0244,68.1661,32396.0
2018-10-08 10:50:00,81.75,81.77,81.58,81.59,23777.0,68.1328,68.1494,67.9911,67.9994,23777.0
2018-10-08 11:00:00,81.57,81.6,81.12,81.22,36529.0,67.9827,68.0077,67.6077,67.691,36529.0
2018-10-08 11:10:00,81.22,81.38,80.88,80.91,76702.0,67.691,67.8244,67.4077,67.4327,76702.0
2018-10-08 11:20:00,80.9,80.96,80.44,80.51,50706.0,67.4243,67.4743,67.041,67.0993,50706.0
2018-10-08 11:30:00,80.49,80.53,80.09,80.11,34167.0,67.0826,67.116,66.7493,66.7659,34167.0
2018-10-08 11:40:00,80.11,80.11,79.72,80.07,56396.0,66.7659,66.7659,66.4409,66.7326,56396.0
2018-10-08 11:50:00,80.02,80.17,79.52,79.78,92834.0,66.6909,66.8159,66.2742,66.4909,92834.0
2018-10-08 12:00:00,79.77,79.8,79.38,79.56,85698.0,66.4826,66.5076,66.1575,66.3075,85698.0
2018-10-08 12:10:00,79.55,79.55,79.1,79.27,32602.0,66.2992,66.2992,65.9242,66.0659,32602.0
2018-10-08 12:20:00,79.28,79.63,79.12,79.6,34159.0,66.0742,66.3659,65.9408,66.3409,34159.0
2018-10-08 12:30:00,79.61,79.68,79.45,79.63,62499.0,66.3492,66.4076,66.2159,66.3659,62499.0
2018-10-08 12:40:00,79.64,79.82,79.6,79.7,12244.0,66.3742,66.5242,66.3409,66.4242,12244.0
2018-10-08 12:50:00,79.72,79.79,79.27,79.28,32638.0,66.4409,66.4992,66.0659,66.0742,32638.0
2018-10-08 13:00:00,79.26,79.66,79.26,79.66,17265.0,66.0575,66.3909,66.0575,66.3909,17265.0
2018-10-08 13:10:00,79.65,79.65,79.29,79.29,13990.0,66.3826,66.3826,66.0825,66.0825,13990.0
2018-10-08 13:20:00,79.31,79.36,79.13,79.13,20334.0,66.0992,66.1409,65.9492,65.9492,20334.0
2018-10-08 13:30:00,79.17,79.49,79.16,79.48,22609.0,65.9825,66.2492,65.9742,66.2409,22609.0
2018-10-08 13:40:00,79.5,79.67,79.5,79.58,39758.0,66.2575,66.3992,66.2575,66.3242,39758.0
2018-10-08 13:50:00,79.6,79.68,79.51,79.53,26480.0,66.3409,66.4076,66.2659,66.2825,26480.0
2018-10-08 14:00:00,79.53,79.81,79.51,79.76,20153.0,66.2825,66.5159,66.2659,66.4742,20153.0
2018-10-08 14:10:00,79.76,79.83,79.7,79.71,19343.0,66.4742,66.5326,66.4242,66.4326,19343.0
2018-10-08 14:20:00,79.73,79.9,79.72,79.78,20999.0,66.4492,66.5909,66.4409,66.4909,20999.0
2018-10-08 14:30:00,79.79,80.17,79.78,80.17,55169.0,66.4992,66.8159,66.4909,66.8159,55169.0
2018-10-08 14:40:00,80.16,80.32,80.05,80.29,35421.0,66.8076,66.941,66.7159,66.9159,35421.0
2018-10-08 14:50:00,80.3,80.35,80.07,80.08,29012.0,66.9243,66.966,66.7326,66.7409,29012.0
2018-10-08 15:00:00,80.08,80.41,80.07,80.37,102132.0,66.7409,67.016,66.7326,66.9826,102132.0
2018-10-08 15:10:00,80.37,80.67,80.35,80.63,50236.0,66.9826,67.2327,66.966,67.1993,50236.0
2018-10-08 15:20:00,80.63,80.64,80.36,80.38,58645.0,67.1993,67.2076,66.9743,66.991,58645.0
2018-10-08 15:30:00,80.39,80.53,80.39,80.41,48281.0,66.9993,67.116,66.9993,67.016,48281.0
2018-10-08 15:40:00,80.42,80.56,80.39,80.42,48848.0,67.0243,67.141,66.9993,67.0243,48848.0
2018-10-08 15:50:00,80.42,80.45,80.08,80.08,199199.0,67.0243,67.0493,66.7409,66.7409,199199.0
2018-10-09 09:30:00,79.77,80.8,79.27,80.71,80815.0,66.4826,67.341,66.0659,67.266,80815.0
2018-10-09 09:40:00,80.75,80.81,79.8,80.0,70428.0,67.2993,67.3493,66.5076,66.6743,70428.0
2018-10-09 09:50:00,80.0,80.45,79.94,80.37,141961.0,66.6743,67.0493,66.6242,66.9826,141961.0
2018-10-09 10:00:00,80.41,80.6,80.0,80.17,75934.0,67.016,67.1743,66.6743,66.8159,75934.0
2018-10-09 10:10:00,80.18,80.26,80.07,80.16,61360.0,66.8243,66.8909,66.7326,66.8076,61360.0
2018-10-09 10:20:00,80.17,80.55,80.17,80.51,62661.0,66.8159,67.1326,66.8159,67.0993,62661.0
2018-10-09 10:30:00,80.52,80.85,80.47,80.76,29094.0,67.1076,67.3827,67.066,67.3077,29094.0
2018-10-09 10:40:00,80.76,80.95,80.69,80.83,35836.0,67.3077,67.466,67.2493,67.366,35836.0
2018-10-09 10:50:00,80.82,80.9,80.52,80.77,35152.0,67.3577,67.4243,67.1076,67.316,35152.0
2018-10-09 11:00:00,80.78,80.8,80.27,80.29,28352.0,67.3243,67.341,66.8993,66.9159,28352.0
2018-10-09 11:10:00,80.29,80.33,80.14,80.29,60203.0,66.9159,66.9493,66.7909,66.9159,60203.0
2018-10-09 11:20:00,80.29,80.66,80.23,80.61,22980.0,66.9159,67.2243,66.8659,67.1826,22980.0
2018-10-09 11:30:00,80.62,80.76,80.58,80.66,22886.0,67.191,67.3077,67.1576,67.2243,22886.0
2018-10-09 11:40:00,80.68,80.7,80.38,80.39,46951.0,67.241,67.2577,66.991,66.9993,46951.0
2018-10-09 11:50:00,80.39,80.56,80.36,80.52,20873.0,66.9993,67.141,66.9743,67.1076,20873.0
2018-10-09 12:00:00,80.53,80.62,80.46,80.54,24813.0,67.116,67.191,67.0576,67.1243,24813.0
2018-10-09 12:10:00,80.53,80.6,80.21,80.26,94265.0,67.116,67.1743,66.8493,66.8909,94265.0
2018-10-09 12:20:00,80.25,80.37,80.16,80.16,24776.0,66.8826,66.9826,66.8076,66.8076,24776.0
2018-10-09 12:30:00,80.17,80.38,80.1,80.34,24849.0,66.8159,66.991,66.7576,66.9576,24849.0
2018-10-09 12:40:00,80.34,80.34,80.02,80.12,24633.0,66.9576,66.9576,66.6909,66.7743,24633.0
2018-10-09 12:50:00,80.09,80.16,79.95,79.96,21773.0,66.7493,66.8076,66.6326,66.6409,21773.0
2018-10-09 13:00:00,79.95,79.95,79.61,79.68,19858.0,66.6326,66.6326,66.3492,66.4076,19858.0
2018-10-09 13:10:00,79.7,80.01,79.7,79.9,23031.0,66.4242,66.6826,66.4242,66.5909,23031.0
2018-10-09 13:20:00,79.91,80.08,79.86,79.95,19075.0,66.5992,66.7409,66.5576,66.6326,19075.0
2018-10-09 13:30:00,79.96,79.96,79.48,79.59,33512.0,66.6409,66.6409,66.2409,66.3325,33512.0
2018-10-09 13:40:00,79.63,79.7,79.45,79.6,28303.0,66.3659,66.4242,66.2159,66.3409,28303.0
2018-10-09 13:50:00,79.54,79.79,79.49,79.7,31101.0,66.2909,66.4992,66.2492,66.4242,31101.0
2018-10-09 14:00:00,79.69,79.79,79.56,79.78,35458.0,66.4159,66.4992,66.3075,66.4909,35458.0
2018-10-09 14:10:00,79.82,79.82,79.56,79.56,45944.0,66.5242,66.5242,66.3075,66.3075,45944.0
2018-10-09 14:20:00,79.56,79.76,79.51,79.69,26742.0,66.3075,66.4742,66.2659,66.4159,26742.0
2018-10-09 14:30:00,79.7,79.73,79.39,79.5,33721.0,66.4242,66.4492,66.1659,66.2575,33721.0
2018-10-09 14:40:00,79.5,79.64,79.49,79.61,27873.0,66.2575,66.3742,66.2492,66.3492,27873.0
2018-10-09 14:50:00,79.6,79.92,79.6,79.83,39450.0,66.3409,66.6076,66.3409,66.5326,39450.0
2018-10-09 15:00:00,79.84,79.87,79.7,79.75,46575.0,66.5409,66.5659,66.4242,66.4659,46575.0
2018-10-09 15:10:00,79.74,79.79,79.62,79.76,62237.0,66.4576,66.4992,66.3576,66.4742,62237.0
2018-10-09 15:20:00,79.77,79.78,79.53,79.67,36828.0,66.4826,66.4909,66.2825,66.3992,36828.0
2018-10-09 15:30:00,79.68,79.89,79.66,79.86,48386.0,66.4076,66.5826,66.3909,66.5576,48386.0
2018-10-09 15:40:00,79.85,80.04,79.84,79.96,73782.0,66.5492,66.7076,66.5409,66.6409,73782.0
2018-10-09 15:50:00,79.94,79.94,79.68,79.74,120334.0,66.6242,66.6242,66.4076,66.4576,120334.0
2018-10-10 09:30:00,79.32,79.4,78.08,78.19,77170.0,66.1075,66.1742,65.0741,65.1657,77170.0
2018-10-10 09:40:00,78.19,78.8,78.11,78.47,110737.0,65.1657,65.6741,65.0991,65.3991,110737.0
2018-10-10 09:50:00,78.44,78.49,77.46,77.86,132014.0,65.3741,65.4158,64.5573,64.8907,132014.0
2018-10-10 10:00:00,77.88,78.31,77.64,77.94,232423.0,64.9074,65.2658,64.7074,64.9574,232423.0
2018-10-10 10:10:00,77.91,78.26,77.85,78.14,83008.0,64.9324,65.2241,64.8824,65.1241,83008.0
2018-10-10 10:20:00,78.19,78.35,78.04,78.12,68422.0,65.1657,65.2991,65.0407,65.1074,68422.0
2018-10-10 10:30:00,78.12,78.2,77.95,78.02,52640.0,65.1074,65.1741,64.9657,65.0241,52640.0
2018-10-10 10:40:00,78.02,78.13,77.81,77.82,26976.0,65.0241,65.1157,64.849,64.8574,26976.0
2018-10-10 10:50:00,77.84,78.1,77.72,77.83,54817.0,64.874,65.0907,64.774,64.8657,54817.0
2018-10-10 11:00:00,77.8,77.8,77.15,77.16,66538.0,64.8407,64.8407,64.299,64.3073,66538.0
2018-10-10 11:10:00,77.19,77.43,76.88,76.9,55268.0,64.3323,64.5323,64.074,64.0906,55268.0
2018-10-10 11:20:00,76.91,77.18,76.7,77.14,65054.0,64.099,64.324,63.9239,64.2906,65054.0
2018-10-10 11:30:00,77.17,77.21,76.8,76.85,34396.0,64.3157,64.349,64.0073,64.049,34396.0
2018-10-10 11:40:00,76.82,77.15,76.81,77.08,46004.0,64.024,64.299,64.0156,64.2406,46004.0
2018-10-10 11:50:00,77.06,77.1,76.79,76.8,34730.0,64.224,64.2573,63.9989,64.0073,34730.0
2018-10-10 12:00:00,76.76,76.83,76.46,76.66,49707.0,63.9739,64.0323,63.7239,63.8906,49707.0
2018-10-10 12:10:00,76.69,77.24,76.63,77.24,36635.0,63.9156,64.374,63.8656,64.374,36635.0
2018-10-10 12:20:00,77.25,77.25,76.9,76.93,31967.0,64.3823,64.3823,64.0906,64.1156,31967.0
2018-10-10 12:30:00,76.92,76.95,76.56,76.6,32382.0,64.1073,64.1323,63.8073,63.8406,32382.0
2018-10-10 12:40:00,76.59,76.85,76.49,76.79,43881.0,63.8323,64.049,63.7489,63.9989,43881.0
2018-10-10 12:50:00,76.78,76.95,76.71,76.73,57684.0,63.9906,64.1323,63.9323,63.9489,57684.0
2018-10-10 13:00:00,76.71,76.81,76.5,76.81,33461.0,63.9323,64.0156,63.7573,64.0156,33461.0
2018-10-10 13:10:00,76.82,77.23,76.76,77.22,29002.0,64.024,64.3657,63.9739,64.3573,29002.0
2018-10-10 13:20:00,77.22,77.33,77.12,77.15,18354.0,64.3573,64.449,64.274,64.299,18354.0
2018-10-10 13:30:00,77.12,77.23,76.96,77.15,26569.0,64.274,64.3657,64.1406,64.299,26569.0
2018-10-10 13:40:00,77.15,77.18,76.89,77.06,106425.0,64.299,64.324,64.0823,64.224,106425.0
2018-10-10 13:50:00,77.05,77.06,76.5,76.56,73643.0,64.2156,64.224,63.7573,63.8073,73643.0
2018-10-10 14:00:00,76.57,76.61,75.97,75.99,60590.0,63.8156,63.8489,63.3155,63.3322,60590.0
2018-10-10 14:10:00,75.96,76.44,75.9,76.26,70913.0,63.3072,63.7072,63.2572,63.5572,70913.0
2018-10-10 14:20:00,76.27,76.67,76.18,76.63,55909.0,63.5656,63.8989,63.4906,63.8656,55909.0
2018-10-10 14:30:00,76.64,76.68,76.22,76.27,44212.0,63.8739,63.9073,63.5239,63.5656,44212.0
2018-10-10 14:40:00,76.25,76.29,76.03,76.17,35037.0,63.5489,63.5822,63.3655,63.4822,35037.0
2018-10-10 14:50:00,76.14,76.53,76.13,76.4,54131.0,63.4572,63.7823,63.4489,63.6739,54131.0
2018-10-10 15:00:00,76.32,76.34,75.77,75.9,93852.0,63.6072,63.6239,63.1489,63.2572,93852.0
2018-10-10 15:10:00,75.92,76.02,75.72,75.89,87130.0,63.2739,63.3572,63.1072,63.2489,87130.0
2018-10-10 15:20:00,75.89,76.18,75.88,76.15,73796.0,63.2489,63.4906,63.2405,63.4656,73796.0
2018-10-10 15:30:00,76.17,76.17,75.76,75.77,100520.0,63.4822,63.4822,63.1405,63.1489,100520.0
2018-10-10 15:40:00,75.77,76.13,75.55,76.06,158613.0,63.1489,63.4489,62.9655,63.3905,158613.0
2018-10-10 15:50:00,76.05,76.05,75.36,75.65,394300.0,63.3822,63.3822,62.8071,63.0488,394300.0
2018-10-11 09:30:00,75.14,75.7,74.6,75.42,130891.0,62.6238,63.0905,62.1737,62.8572,130891.0
2018-10-11 09:40:00,75.27,76.38,75.1,76.38,46158.0,62.7321,63.6572,62.5905,63.6572,46158.0
2018-10-11 09:50:00,76.33,76.81,76.18,76.6,73232.0,63.6156,64.0156,63.4906,63.8406,73232.0
2018-10-11 10:00:00,76.66,76.8,75.76,76.23,81833.0,63.8906,64.0073,63.1405,63.5322,81833.0
2018-10-11 10:10:00,76.18,76.18,75.55,75.72,50945.0,63.4906,63.4906,62.9655,63.1072,50945.0
2018-10-11 10:20:00,75.73,76.02,75.62,75.93,46616.0,63.1155,63.3572,63.0238,63.2822,46616.0
2018-10-11 10:30:00,76.0,76.25,75.91,76.08,39680.0,63.3405,63.5489,63.2655,63.4072,39680.0
2018-10-11 10:40:00,76.07,76.18,75.6,75.6,48242.0,63.3989,63.4906,63.0072,63.0072,48242.0
2018-10-11 10:50:00,75.57,75.72,75.4,75.44,48040.0,62.9822,63.1072,62.8405,62.8738,48040.0
2018-10-11 11:00:00,75.44,75.45,74.8,75.1,77942.0,62.8738,62.8822,62.3404,62.5905,77942.0
2018-10-11 11:10:00,75.14,75.25,74.76,75.08,40735.0,62.6238,62.7155,62.3071,62.5738,40735.0
2018-10-11 11:20:00,75.11,75.32,74.98,75.07,64144.0,62.5988,62.7738,62.4904,62.5655,64144.0
2018-10-11 11:30:00,75.09,75.13,74.83,75.05,37061.0,62.5821,62.6155,62.3654,62.5488,37061.0
2018-10-11 11:40:00,75.05,75.62,75.04,75.59,94012.0,62.5488,63.0238,62.5404,62.9988,94012.0
2018-10-11 11:50:00,75.6,75.63,75.23,75.23,62333.0,63.0072,63.0322,62.6988,62.6988,62333.0
2018-10-11 12:00:00,75.25,75.55,75.25,75.4,23418.0,62.7155,62.9655,62.7155,62.8405,23418.0
2018-10-11 12:10:00,75.44,75.82,75.43,75.68,27240.0,62.8738,63.1905,62.8655,63.0738,27240.0
2018-10-11 12:20:00,75.7,75.9,75.55,75.55,41052.0,63.0905,63.2572,62.9655,62.9655,41052.0
2018-10-11 12:30:00,75.53,75.63,75.08,75.08,68521.0,62.9488,63.0322,62.5738,62.5738,68521.0
2018-10-11 12:40:00,75.07,75.19,74.83,74.93,51423.0,62.5655,62.6655,62.3654,62.4488,51423.0
2018-10-11 12:50:00,74.93,75.22,74.81,75.13,36663.0,62.4488,62.6905,62.3488,62.6155,36663.0
2018-10-11 13:00:00,75.13,75.13,74.87,75.03,25759.0,62.6155,62.6155,62.3988,62.5321,25759.0
2018-10-11 13:10:00,75.04,75.49,74.97,75.33,23083.0,62.5404,62.9155,62.4821,62.7821,23083.0
2018-10-11 13:20:00,75.32,75.45,75.15,75.29,27091.0,62.7738,62.8822,62.6321,62.7488,27091.0
2018-10-11 13:30:00,75.35,75.45,75.09,75.24,24232.0,62.7988,62.8822,62.5821,62.7071,24232.0
2018-10-11 13:40:00,75.24,75.35,74.98,75.0,61565.0,62.7071,62.7988,62.4904,62.5071,61565.0
2018-10-11 13:50:00,74.98,75.29,74.75,75.27,68766.0,62.4904,62.7488,62.2988,62.7321,68766.0
2018-10-11 14:00:00,75.25,75.32,75.03,75.05,31458.0,62.7155,62.7738,62.5321,62.5488,31458.0
2018-10-11 14:10:00,75.06,75.14,74.75,74.86,69964.0,62.5571,62.6238,62.2988,62.3904,69964.0
2018-10-11 14:20:00,74.85,75.0,74.69,74.84,60353.0,62.3821,62.5071,62.2487,62.3738,60353.0
2018-10-11 14:30:00,74.83,74.86,74.4,74.57,64940.0,62.3654,62.3904,62.0071,62.1487,64940.0
2018-10-11 14:40:00,74.58,74.59,73.64,74.22,84353.0,62.1571,62.1654,61.3737,61.857,84353.0
2018-10-11 14:50:00,74.17,74.56,74.06,74.39,66509.0,61.8154,62.1404,61.7237,61.9987,66509.0
2018-10-11 15:00:00,74.35,74.72,74.22,74.45,74780.0,61.9654,62.2738,61.857,62.0487,74780.0
2018-10-11 15:10:00,74.39,75.37,74.24,75.28,79875.0,61.9987,62.8155,61.8737,62.7405,79875.0
2018-10-11 15:20:00,75.28,75.34,74.95,74.98,49602.0,62.7405,62.7905,62.4654,62.4904,49602.0
2018-10-11 15:30:00,74.98,75.2,74.75,75.0,83393.0,62.4904,62.6738,62.2988,62.5071,83393.0
2018-10-11 15:40:00,75.02,75.09,74.3,74.31,210879.0,62.5238,62.5821,61.9237,61.932,210879.0
2018-10-11 15:50:00,74.27,74.58,73.96,73.97,290270.0,61.8987,62.1571,61.6403,61.6487,290270.0
2018-10-12 09:30:00,75.89,76.56,75.89,76.09,65682.0,63.2489,63.8073,63.2489,63.4155,65682.0
2018-10-12 09:40:00,76.09,76.76,75.87,76.76,57672.0,63.4155,63.9739,63.2322,63.9739,57672.0
2018-10-12 09:50:00,76.75,76.95,76.4,76.62,116405.0,63.9656,64.1323,63.6739,63.8573,116405.0
2018-10-12 10:00:00,76.62,77.26,76.62,77.04,79426.0,63.8573,64.3907,63.8573,64.2073,79426.0
2018-10-12 10:10:00,77.04,77.04,76.37,76.45,69101.0,64.2073,64.2073,63.6489,63.7156,69101.0
2018-10-12 10:20:00,76.47,76.7,76.33,76.45,64960.0,63.7323,63.9239,63.6156,63.7156,64960.0
2018-10-12 10:30:00,76.43,76.87,76.43,76.8,29255.0,63.6989,64.0656,63.6989,64.0073,29255.0
2018-10-12 10:40:00,76.8,76.84,76.57,76.6,20845.0,64.0073,64.0406,63.8156,63.8406,20845.0
2018-10-12 10:50:00,76.56,76.81,76.24,76.24,37180.0,63.8073,64.0156,63.5406,63.5406,37180.0
2018-10-12 11:00:00,76.28,76.52,76.17,76.51,51289.0,63.5739,63.7739,63.4822,63.7656,51289.0
2018-10-12 11:10:00,76.53,76.6,76.42,76.48,25951.0,63.7823,63.8406,63.6906,63.7406,25951.0
2018-10-12 11:20:00,76.49,76.64,76.34,76.36,43241.0,63.7489,63.8739,63.6239,63.6406,43241.0
2018-10-12 11:30:00,76.33,76.42,76.11,76.11,31627.0,63.6156,63.6906,63.4322,63.4322,31627.0
2018-10-12 11:40:00,76.11,76.14,75.66,76.01,77828.0,63.4322,63.4572,63.0572,63.3489,77828.0
2018-10-12 11:50:00,76.01,76.25,75.89,76.11,24150.0,63.3489,63.5489,63.2489,63.4322,24150.0
2018-10-12 12:00:00,76.1,76.1,75.85,76.01,23204.0,63.4239,63.4239,63.2155,63.3489,23204.0
2018-10-12 12:10:00,75.99,76.17,75.88,75.97,19993.0,63.3322,63.4822,63.2405,63.3155,19993.0
2018-10-12 12:20:00,76.0,76.12,75.77,75.92,26708.0,63.3405,63.4406,63.1489,63.2739,26708.0
2018-10-12 12:30:00,75.93,76.0,75.73,75.74,21082.0,63.2822,63.3405,63.1155,63.1238,21082.0
2018-10-12 12:40:00,75.72,75.78,75.43,75.43,27991.0,63.1072,63.1572,62.8655,62.8655,27991.0
2018-10-12 12:50:00,75.44,75.96,75.41,75.96,85675.0,62.8738,63.3072,62.8488,63.3072,85675.0
2018-10-12 13:00:00,75.98,76.43,75.9,76.38,37511.0,63.3239,63.6989,63.2572,63.6572,37511.0
2018-10-12 13:10:00,76.41,76.46,76.17,76.19,38426.0,63.6822,63.7239,63.4822,63.4989,38426.0
2018-10-12 13:20:00,76.22,76.38,76.08,76.1,21204.0,63.5239,63.6572,63.4072,63.4239,21204.0
2018-10-12 13:30:00,76.09,76.11,75.87,76.09,44259.0,63.4155,63.4322,63.2322,63.4155,44259.0
2018-10-12 13:40:00,76.09,76.27,75.88,76.23,24849.0,63.4155,63.5656,63.2405,63.5322,24849.0
2018-10-12 13:50:00,76.23,76.26,76.01,76.07,18720.0,63.5322,63.5572,63.3489,63.3989,18720.0
2018-10-12 14:00:00,76.11,76.13,75.81,75.88,22832.0,63.4322,63.4489,63.1822,63.2405,22832.0
2018-10-12 14:10:00,75.9,75.99,75.6,75.93,23912.0,63.2572,63.3322,63.0072,63.2822,23912.0
2018-10-12 14:20:00,75.98,76.08,75.72,76.07,18040.0,63.3239,63.4072,63.1072,63.3989,18040.0
2018-10-12 14:30:00,76.05,76.08,75.78,75.86,25370.0,63.3822,63.4072,63.1572,63.2239,25370.0
2018-10-12 14:40:00,75.91,75.92,75.7,75.81,20970.0,63.2655,63.2739,63.0905,63.1822,20970.0
2018-10-12 14:50:00,75.8,76.26,75.79,76.23,36487.0,63.1739,63.5572,63.1655,63.5322,36487.0
2018-10-12 15:00:00,76.26,76.58,76.14,76.52,59327.0,63.5572,63.8239,63.4572,63.7739,59327.0
2018-10-12 15:10:00,76.55,76.65,76.42,76.48,39646.0,63.7989,63.8823,63.6906,63.7406,39646.0
2018-10-12 15:20:00,76.54,76.9,76.52,76.78,26161.0,63.7906,64.0906,63.7739,63.9906,26161.0
2018-10-12 15:30:00,76.79,76.92,76.66,76.79,54300.0,63.9989,64.1073,63.8906,63.9989,54300.0
2018-10-12 15:40:00,76.8,77.11,76.8,77.04,65764.0,64.0073,64.2656,64.0073,64.2073,65764.0
2018-10-12 15:50:00,77.05,77.19,76.9,76.93,188576.0,64.2156,64.3323,64.0906,64.1156,188576.0
2018-10-15 09:30:00,76.44,76.73,75.5,75.57,52440.0,63.7072,63.9489,62.9238,62.9822,52440.0
2018-10-15 09:40:00,75.59,76.18,75.5,75.86,37897.0,62.9988,63.4906,62.9238,63.2239,37897.0
2018-10-15 09:50:00,75.86,76.04,75.55,75.7,35643.0,63.2239,63.3739,62.9655,63.0905,35643.0
2018-10-15 10:00:00,75.69,75.8,75.37,75.46,52299.0,63.0822,63.1739,62.8155,62.8905,52299.0
2018-10-15 10:10:00,75.43,75.64,75.3,75.3,27238.0,62.8655,63.0405,62.7571,62.7571,27238.0
2018-10-15 10:20:00,75.33,75.66,75.31,75.44,17035.0,62.7821,63.0572,62.7655,62.8738,17035.0
2018-10-15 10:30:00,75.44,75.72,75.43,75.56,24168.0,62.8738,63.1072,62.8655,62.9738,24168.0
2018-10-15 10:40:00,75.6,75.65,75.48,75.55,21394.0,63.0072,63.0488,62.9072,62.9655,21394.0
2018-10-15 10:50:00,75.5,75.8,75.48,75.8,17410.0,62.9238,63.1739,62.9072,63.1739,17410.0
2018-10-15 11:00:00,75.84,76.2,75.74,76.15,21324.0,63.2072,63.5072,63.1238,63.4656,21324.0
2018-10-15 11:10:00,76.18,76.43,76.14,76.19,16671.0,63.4906,63.6989,63.4572,63.4989,16671.0
2018-10-15 11:20:00,76.2,76.62,76.14,76.58,17913.0,63.5072,63.8573,63.4572,63.8239,17913.0
2018-10-15 11:30:00,76.6,76.63,76.18,76.22,12845.0,63.8406,63.8656,63.4906,63.5239,12845.0
2018-10-15 11:40:00,76.31,76.32,76.0,76.01,17804.0,63.5989,63.6072,63.3405,63.3489,17804.0
2018-10-15 11:50:00,76.07,76.1,75.65,75.69,18287.0,63.3989,63.4239,63.0488,63.0822,18287.0
2018-10-15 12:00:00,75.69,75.88,75.64,75.76,12637.0,63.0822,63.2405,63.0405,63.1405,12637.0
2018-10-15 12:10:00,75.74,75.84,75.59,75.84,22186.0,63.1238,63.2072,62.9988,63.2072,22186.0
2018-10-15 12:20:00,75.83,76.07,75.78,76.07,6116.0,63.1989,63.3989,63.1572,63.3989,6116.0
2018-10-15 12:30:00,76.11,76.31,76.0,76.22,7734.0,63.4322,63.5989,63.3405,63.5239,7734.0
2018-10-15 12:40:00,76.23,76.25,76.09,76.22,11045.0,63.5322,63.5489,63.4155,63.5239,11045.0
2018-10-15 12:50:00,76.19,76.31,76.07,76.14,10847.0,63.4989,63.5989,63.3989,63.4572,10847.0
2018-10-15 13:00:00,76.13,76.25,76.04,76.18,15478.0,63.4489,63.5489,63.3739,63.4906,15478.0
2018-10-15 13:10:00,76.2,76.23,76.1,76.1,8365.0,63.5072,63.5322,63.4239,63.4239,8365.0
2018-10-15 13:20:00,76.09,76.1,75.87,75.9,13900.0,63.4155,63.4239,63.2322,63.2572,13900.0
2018-10-15 13:30:00,75.9,76.23,75.87,76.16,16824.0,63.2572,63.5322,63.2322,63.4739,16824.0
2018-10-15 13:40:00,76.18,76.38,76.16,76.32,22263.0,63.4906,63.6572,63.4739,63.6072,22263.0
2018-10-15 13:50:00,76.35,76.41,76.24,76.33,18671.0,63.6322,63.6822,63.5406,63.6156,18671.0
2018-10-15 14:00:00,76.36,76.38,76.13,76.19,17275.0,63.6406,63.6572,63.4489,63.4989,17275.0
2018-10-15 14:10:00,76.24,76.24,76.0,76.02,9771.0,63.5406,63.5406,63.3405,63.3572,9771.0
2018-10-15 14:20:00,76.03,76.1,75.79,75.82,15512.0,63.3655,63.4239,63.1655,63.1905,15512.0
2018-10-15 14:30:00,75.83,76.0,75.77,75.94,13757.0,63.1989,63.3405,63.1489,63.2905,13757.0
2018-10-15 14:40:00,75.95,76.2,75.95,76.19,12036.0,63.2989,63.5072,63.2989,63.4989,12036.0
2018-10-15 14:50:00,76.21,76.33,76.2,76.22,16004.0,63.5156,63.6156,63.5072,63.5239,16004.0
2018-10-15 15:00:00,76.26,76.43,76.19,76.2,23267.0,63.5572,63.6989,63.4989,63.5072,23267.0
2018-10-15 15:10:00,76.2,76.2,75.76,75.76,24946.0,63.5072,63.5072,63.1405,63.1405,24946.0
2018-10-15 15:20:00,75.79,75.84,75.63,75.66,53633.0,63.1655,63.2072,63.0322,63.0572,53633.0
2018-10-15 15:30:00,75.64,75.85,75.62,75.83,28048.0,63.0405,63.2155,63.0238,63.1989,28048.0
2018-10-15 15:40:00,75.82,75.93,75.62,75.67,49743.0,63.1905,63.2822,63.0238,63.0655,49743.0
2018-10-15 15:50:00,75.66,75.71,75.32,75.33,134922.0,63.0572,63.0988,62.7738,62.7821,134922.0
2018-10-16 09:30:00,75.94,76.58,75.56,75.94,124007.0,63.2905,63.8239,62.9738,63.2905,124007.0
2018-10-16 09:40:00,75.96,76.19,75.79,75.82,50009.0,63.3072,63.4989,63.1655,63.1905,50009.0
2018-10-16 09:50:00,75.83,76.25,75.68,75.98,69009.0,63.1989,63.5489,63.0738,63.3239,69009.0
2018-10-16 10:00:00,75.98,76.12,75.74,75.83,117097.0,63.3239,63.4406,63.1238,63.1989,117097.0
2018-10-16 10:10:00,75.83,76.1,75.83,75.99,96673.0,63.1989,63.4239,63.1989,63.3322,96673.0
2018-10-16 10:20:00,76.02,76.21,75.98,76.03,85570.0,63.3572,63.5156,63.3239,63.3655,85570.0
2018-10-16 10:30:00,76.01,76.11,75.93,76.09,118371.0,63.3489,63.4322,63.2822,63.4155,118371.0
2018-10-16 10:40:00,76.11,76.3,76.0,76.04,133413.0,63.4322,63.5906,63.3405,63.3739,133413.0
2018-10-16 10:50:00,76.06,76.33,76.05,76.26,52325.0,63.3905,63.6156,63.3822,63.5572,52325.0
2018-10-16 11:00:00,76.28,76.28,76.07,76.25,76253.0,63.5739,63.5739,63.3989,63.5489,76253.0
2018-10-16 11:10:00,76.25,76.59,76.11,76.36,147882.0,63.5489,63.8323,63.4322,63.6406,147882.0
2018-10-16 11:20:00,76.37,76.67,76.33,76.55,99422.0,63.6489,63.8989,63.6156,63.7989,99422.0
2018-10-16 11:30:00,76.57,76.91,76.51,76.81,25711.0,63.8156,64.099,63.7656,64.0156,25711.0
2018-10-16 11:40:00,76.84,76.97,76.8,76.96,20882.0,64.0406,64.149,64.0073,64.1406,20882.0
2018-10-16 11:50:00,76.99,77.08,76.79,77.08,39521.0,64.1656,64.2406,63.9989,64.2406,39521.0
2018-10-16 12:00:00,77.09,77.2,77.0,77.12,21660.0,64.249,64.3407,64.174,64.274,21660.0
2018-10-16 12:10:00,77.15,77.2,77.08,77.11,17106.0,64.299,64.3407,64.2406,64.2656,17106.0
2018-10-16 12:20:00,77.12,77.13,77.01,77.13,21946.0,64.274,64.2823,64.1823,64.2823,21946.0
2018-10-16 12:30:00,77.11,77.22,77.07,77.15,19907.0,64.2656,64.3573,64.2323,64.299,19907.0
2018-10-16 12:40:00,77.15,77.23,77.11,77.12,19509.0,64.299,64.3657,64.2656,64.274,19509.0
2018-10-16 12:50:00,77.12,77.32,77.1,77.32,15761.0,64.274,64.4407,64.2573,64.4407,15761.0
2018-10-16 13:00:00,77.34,77.37,77.21,77.27,13009.0,64.4573,64.4823,64.349,64.399,13009.0
2018-10-16 13:10:00,77.27,77.42,77.24,77.39,13984.0,64.399,64.524,64.374,64.499,13984.0
2018-10-16 13:20:00,77.4,77.42,77.29,77.29,10002.0,64.5073,64.524,64.4157,64.4157,10002.0
2018-10-16 13:30:00,77.33,77.41,77.31,77.31,9162.0,64.449,64.5157,64.4323,64.4323,9162.0
2018-10-16 13:40:00,77.36,77.49,77.35,77.43,9778.0,64.474,64.5823,64.4657,64.5323,9778.0
2018-10-16 13:50:00,77.43,77.5,77.27,77.34,16266.0,64.5323,64.5907,64.399,64.4573,16266.0
2018-10-16 14:00:00,77.35,77.45,77.29,77.41,10813.0,64.4657,64.549,64.4157,64.5157,10813.0
2018-10-16 14:10:00,77.43,77.47,77.33,77.39,23747.0,64.5323,64.5657,64.449,64.499,23747.0
2018-10-16 14:20:00,77.38,77.48,77.34,77.45,18554.0,64.4907,64.574,64.4573,64.549,18554.0
2018-10-16 14:30:00,77.48,77.58,77.41,77.41,37824.0,64.574,64.6574,64.5157,64.5157,37824.0
2018-10-16 14:40:00,77.42,77.62,77.38,77.57,15008.0,64.524,64.6907,64.4907,64.649,15008.0
2018-10-16 14:50:00,77.59,77.61,77.37,77.42,17135.0,64.6657,64.6824,64.4823,64.524,17135.0
2018-10-16 15:00:00,77.43,77.58,77.31,77.58,32150.0,64.5323,64.6574,64.4323,64.6574,32150.0
2018-10-16 15:10:00,77.55,77.76,77.51,77.73,23074.0,64.6324,64.8074,64.599,64.7824,23074.0
2018-10-16 15:20:00,77.71,77.74,77.59,77.6,25654.0,64.7657,64.7907,64.6657,64.674,25654.0
2018-10-16 15:30:00,77.61,77.78,77.59,77.77,42559.0,64.6824,64.824,64.6657,64.8157,42559.0
2018-10-16 15:40:00,77.77,78.01,77.77,78.0,52233.0,64.8157,65.0157,64.8157,65.0074,52233.0
2018-10-16 15:50:00,78.01,78.13,77.89,77.94,156960.0,65.0157,65.1157,64.9157,64.9574,156960.0
2018-10-17 09:30:00,80.31,80.41,78.38,78.45,237203.0,66.9326,67.016,65.3241,65.3824,237203.0
2018-10-17 09:40:00,78.37,80.03,78.37,80.0,124626.0,65.3158,66.6993,65.3158,66.6743,124626.0
2018-10-17 09:50:00,79.91,80.05,79.44,79.44,73088.0,66.5992,66.7159,66.2075,66.2075,73088.0
2018-10-17 10:00:00,79.35,79.49,79.13,79.45,47911.0,66.1325,66.2492,65.9492,66.2159,47911.0
2018-10-17 10:10:00,79.48,79.5,78.98,79.09,28082.0,66.2409,66.2575,65.8242,65.9158,28082.0
2018-10-17 10:20:00,79.06,79.13,78.76,78.88,37861.0,65.8908,65.9492,65.6408,65.7408,37861.0
2018-10-17 10:30:00,78.9,78.98,78.62,78.64,35092.0,65.7575,65.8242,65.5241,65.5408,35092.0
2018-10-17 10:40:00,78.65,78.65,78.16,78.17,78809.0,65.5491,65.5491,65.1407,65.1491,78809.0
2018-10-17 10:50:00,78.15,78.55,78.09,78.4,52366.0,65.1324,65.4658,65.0824,65.3408,52366.0
2018-10-17 11:00:00,78.38,78.53,78.2,78.51,37922.0,65.3241,65.4491,65.1741,65.4324,37922.0
2018-10-17 11:10:00,78.51,78.53,78.35,78.47,33079.0,65.4324,65.4491,65.2991,65.3991,33079.0
2018-10-17 11:20:00,78.48,78.82,78.46,78.76,40377.0,65.4074,65.6908,65.3908,65.6408,40377.0
2018-10-17 11:30:00,78.76,78.78,78.23,78.24,58495.0,65.6408,65.6575,65.1991,65.2074,58495.0
2018-10-17 11:40:00,78.23,78.74,78.23,78.65,36609.0,65.1991,65.6241,65.1991,65.5491,36609.0
2018-10-17 11:50:00,78.66,78.66,78.39,78.66,18631.0,65.5575,65.5575,65.3324,65.5575,18631.0
2018-10-17 12:00:00,78.66,78.74,78.53,78.67,34134.0,65.5575,65.6241,65.4491,65.5658,34134.0
2018-10-17 12:10:00,78.68,78.97,78.51,78.94,18932.0,65.5741,65.8158,65.4324,65.7908,18932.0
2018-10-17 12:20:00,78.96,79.04,78.65,78.69,29448.0,65.8075,65.8742,65.5491,65.5825,29448.0
2018-10-17 12:30:00,78.69,79.05,78.67,79.02,24182.0,65.5825,65.8825,65.5658,65.8575,24182.0
2018-10-17 12:40:00,79.02,79.14,78.72,78.72,27205.0,65.8575,65.9575,65.6075,65.6075,27205.0
2018-10-17 12:50:00,78.75,79.08,78.75,78.97,16216.0,65.6325,65.9075,65.6325,65.8158,16216.0
2018-10-17 13:00:00,79.0,79.04,78.75,78.81,28174.0,65.8408,65.8742,65.6325,65.6825,28174.0
2018-10-17 13:10:00,78.83,79.03,78.79,78.88,15035.0,65.6991,65.8658,65.6658,65.7408,15035.0
2018-10-17 13:20:00,78.87,78.91,78.77,78.82,13754.0,65.7325,65.7658,65.6491,65.6908,13754.0
2018-10-17 13:30:00,78.84,78.92,78.75,78.85,15795.0,65.7075,65.7742,65.6325,65.7158,15795.0
2018-10-17 13:40:00,78.91,78.91,78.65,78.67,16950.0,65.7658,65.7658,65.5491,65.5658,16950.0
2018-10-17 13:50:00,78.68,78.76,78.62,78.69,12236.0,65.5741,65.6408,65.5241,65.5825,12236.0
2018-10-17 14:00:00,78.68,78.68,77.27,78.61,33702.0,65.5741,65.5741,64.399,65.5158,33702.0
2018-10-17 14:10:00,78.56,78.56,78.28,78.33,20090.0,65.4741,65.4741,65.2408,65.2824,20090.0
2018-10-17 14:20:00,78.34,78.37,78.14,78.28,23801.0,65.2908,65.3158,65.1241,65.2408,23801.0
2018-10-17 14:30:00,78.28,78.54,78.25,78.5,28332.0,65.2408,65.4574,65.2158,65.4241,28332.0
2018-10-17 14:40:00,78.51,78.79,78.45,78.78,41767.0,65.4324,65.6658,65.3824,65.6575,41767.0
2018-10-17 14:50:00,78.77,79.02,78.77,78.94,19821.0,65.6491,65.8575,65.6491,65.7908,19821.0
2018-10-17 15:00:00,78.92,79.01,78.81,78.99,37501.0,65.7742,65.8492,65.6825,65.8325,37501.0
2018-10-17 15:10:00,78.98,78.98,78.67,78.76,32571.0,65.8242,65.8242,65.5658,65.6408,32571.0
2018-10-17 15:20:00,78.75,78.91,78.7,78.89,36362.0,65.6325,65.7658,65.5908,65.7491,36362.0
2018-10-17 15:30:00,78.88,79.19,78.74,79.19,65677.0,65.7408,65.9992,65.6241,65.9992,65677.0
2018-10-17 15:40:00,79.17,79.18,78.85,78.98,83078.0,65.9825,65.9908,65.7158,65.8242,83078.0
2018-10-17 15:50:00,78.98,79.22,78.9,79.08,184256.0,65.8242,66.0242,65.7575,65.9075,184256.0
2018-10-18 09:30:00,78.8,79.32,78.32,79.25,51174.0,65.6741,66.1075,65.2741,66.0492,51174.0
2018-10-18 09:40:00,79.22,79.34,78.89,79.11,35213.0,66.0242,66.1242,65.7491,65.9325,35213.0
2018-10-18 09:50:00,79.11,79.15,78.81,78.96,47976.0,65.9325,65.9658,65.6825,65.8075,47976.0
2018-10-18 10:00:00,78.91,79.18,78.78,79.0,47846.0,65.7658,65.9908,65.6575,65.8408,47846.0
2018-10-18 10:10:00,79.02,79.22,78.93,79.15,48585.0,65.8575,66.0242,65.7825,65.9658,48585.0
2018-10-18 10:20:00,79.14,79.21,79.02,79.12,27002.0,65.9575,66.0158,65.8575,65.9408,27002.0
2018-10-18 10:30:00,79.16,79.43,79.1,79.37,36179.0,65.9742,66.1992,65.9242,66.1492,36179.0
2018-10-18 10:40:00,79.39,79.4,79.03,79.11,37397.0,66.1659,66.1742,65.8658,65.9325,37397.0
2018-10-18 10:50:00,79.12,79.35,79.02,79.13,29519.0,65.9408,66.1325,65.8575,65.9492,29519.0
2018-10-18 11:00:00,79.14,79.21,78.91,78.98,23000.0,65.9575,66.0158,65.7658,65.8242,23000.0
2018-10-18 11:10:00,78.97,79.0,78.4,78.57,46252.0,65.8158,65.8408,65.3408,65.4825,46252.0
2018-10-18 11:20:00,78.59,78.6,78.03,78.05,34881.0,65.4991,65.5075,65.0324,65.0491,34881.0
2018-10-18 11:30:00,78.04,78.05,77.71,78.05,36439.0,65.0407,65.0491,64.7657,65.0491,36439.0
2018-10-18 11:40:00,78.09,78.09,77.48,77.67,26928.0,65.0824,65.0824,64.574,64.7324,26928.0
2018-10-18 11:50:00,77.67,77.79,77.48,77.74,18951.0,64.7324,64.8324,64.574,64.7907,18951.0
2018-10-18 12:00:00,77.68,77.94,77.65,77.85,20244.0,64.7407,64.9574,64.7157,64.8824,20244.0
2018-10-18 12:10:00,77.84,77.94,77.76,77.8,18251.0,64.874,64.9574,64.8074,64.8407,18251.0
2018-10-18 12:20:00,77.79,78.18,77.73,78.13,25625.0,64.8324,65.1574,64.7824,65.1157,25625.0
2018-10-18 12:30:00,78.1,78.17,77.99,78.17,24431.0,65.0907,65.1491,64.9991,65.1491,24431.0
2018-10-18 12:40:00,78.19,78.31,78.12,78.14,15324.0,65.1657,65.2658,65.1074,65.1241,15324.0
2018-10-18 12:50:00,78.14,78.22,77.95,77.97,19157.0,65.1241,65.1908,64.9657,64.9824,19157.0
2018-10-18 13:00:00,77.97,78.02,77.79,77.82,23604.0,64.9824,65.0241,64.8324,64.8574,23604.0
2018-10-18 13:10:00,77.8,77.85,77.47,77.48,27609.0,64.8407,64.8824,64.5657,64.574,27609.0
2018-10-18 13:20:00,77.5,77.55,77.19,77.45,38770.0,64.5907,64.6324,64.3323,64.549,38770.0
2018-10-18 13:30:00,77.46,77.59,77.39,77.58,40699.0,64.5573,64.6657,64.499,64.6574,40699.0
2018-10-18 13:40:00,77.56,77.62,77.3,77.59,22590.0,64.6407,64.6907,64.424,64.6657,22590.0
2018-10-18 13:50:00,77.59,77.67,77.46,77.63,21769.0,64.6657,64.7324,64.5573,64.699,21769.0
2018-10-18 14:00:00,77.62,78.02,77.61,77.88,19806.0,64.6907,65.0241,64.6824,64.9074,19806.0
2018-10-18 14:10:00,77.88,78.0,77.77,77.79,19115.0,64.9074,65.0074,64.8157,64.8324,19115.0
2018-10-18 14:20:00,77.78,78.06,77.75,77.93,22120.0,64.824,65.0574,64.799,64.9491,22120.0
2018-10-18 14:30:00,77.91,78.22,77.84,78.12,40521.0,64.9324,65.1908,64.874,65.1074,40521.0
2018-10-18 14:40:00,78.11,78.38,78.03,78.3,36295.0,65.0991,65.3241,65.0324,65.2574,36295.0
2018-10-18 14:50:00,78.31,78.41,78.24,78.35,43725.0,65.2658,65.3491,65.2074,65.2991,43725.0
2018-10-18 15:00:00,78.34,78.44,77.97,78.05,42944.0,65.2908,65.3741,64.9824,65.0491,42944.0
2018-10-18 15:10:00,78.05,78.32,78.03,78.21,43755.0,65.0491,65.2741,65.0324,65.1824,43755.0
2018-10-18 15:20:00,78.21,78.38,78.08,78.33,55305.0,65.1824,65.3241,65.0741,65.2824,55305.0
2018-10-18 15:30:00,78.3,78.31,78.0,78.13,101032.0,65.2574,65.2658,65.0074,65.1157,101032.0
2018-10-18 15:40:00,78.14,78.39,78.12,78.15,201974.0,65.1241,65.3324,65.1074,65.1324,201974.0
2018-10-18 15:50:00,78.15,78.15,77.87,78.04,213978.0,65.1324,65.1324,64.8991,65.0407,213978.0
2018-10-19 09:30:00,78.65,79.0,78.41,78.91,136846.0,65.5491,65.8408,65.3491,65.7658,136846.0
2018-10-19 09:40:00,78.9,79.05,78.75,78.8,95466.0,65.7575,65.8825,65.6325,65.6741,95466.0
2018-10-19 09:50:00,78.8,78.98,78.4,78.49,26259.0,65.6741,65.8242,65.3408,65.4158,26259.0
2018-10-19 10:00:00,78.5,78.85,78.4,78.71,23924.0,65.4241,65.7158,65.3408,65.5991,23924.0
2018-10-19 10:10:00,78.68,78.68,78.43,78.45,16881.0,65.5741,65.5741,65.3658,65.3824,16881.0
2018-10-19 10:20:00,78.48,78.75,78.47,78.6,13781.0,65.4074,65.6325,65.3991,65.5075,13781.0
2018-10-19 10:30:00,78.6,78.89,78.6,78.79,17341.0,65.5075,65.7491,65.5075,65.6658,17341.0
2018-10-19 10:40:00,78.8,78.89,78.59,78.62,17949.0,65.6741,65.7491,65.4991,65.5241,17949.0
2018-10-19 10:50:00,78.62,78.84,78.56,78.84,21851.0,65.5241,65.7075,65.4741,65.7075,21851.0
2018-10-19 11:00:00,78.87,79.01,78.78,78.96,16955.0,65.7325,65.8492,65.6575,65.8075,16955.0
2018-10-19 11:10:00,78.98,79.03,78.82,78.82,16128.0,65.8242,65.8658,65.6908,65.6908,16128.0
2018-10-19 11:20:00,78.82,78.93,78.68,78.72,26078.0,65.6908,65.7825,65.5741,65.6075,26078.0
2018-10-19 11:30:00,78.72,78.81,78.33,78.4,32671.0,65.6075,65.6825,65.2824,65.3408,32671.0
2018-10-19 11:40:00,78.38,78.38,78.08,78.08,22022.0,65.3241,65.3241,65.0741,65.0741,22022.0
2018-10-19 11:50:00,78.08,78.18,77.9,78.15,19185.0,65.0741,65.1574,64.9241,65.1324,19185.0
2018-10-19 12:00:00,78.2,78.21,78.07,78.1,10314.0,65.1741,65.1824,65.0657,65.0907,10314.0
2018-10-19 12:10:00,78.12,78.12,77.62,77.67,19213.0,65.1074,65.1074,64.6907,64.7324,19213.0
2018-10-19 12:20:00,77.63,77.63,77.2,77.4,23777.0,64.699,64.699,64.3407,64.5073,23777.0
2018-10-19 12:30:00,77.38,77.38,77.12,77.23,17978.0,64.4907,64.4907,64.274,64.3657,17978.0
2018-10-19 12:40:00,77.21,77.5,77.1,77.45,40023.0,64.349,64.5907,64.2573,64.549,40023.0
2018-10-19 12:50:00,77.45,77.6,77.31,77.47,24652.0,64.549,64.674,64.4323,64.5657,24652.0
2018-10-19 13:00:00,77.45,77.5,76.93,77.0,92022.0,64.549,64.5907,64.1156,64.174,92022.0
2018-10-19 13:10:00,77.01,77.43,77.01,77.34,34669.0,64.1823,64.5323,64.1823,64.4573,34669.0
2018-10-19 13:20:00,77.35,77.5,77.28,77.44,15700.0,64.4657,64.5907,64.4073,64.5407,15700.0
2018-10-19 13:30:00,77.49,77.62,77.42,77.47,12655.0,64.5823,64.6907,64.524,64.5657,12655.0
2018-10-19 13:40:00,77.46,77.54,77.27,77.4,21044.0,64.5573,64.624,64.399,64.5073,21044.0
2018-10-19 13:50:00,77.4,77.45,77.36,77.37,9958.0,64.5073,64.549,64.474,64.4823,9958.0
2018-10-19 14:00:00,77.37,77.42,76.98,77.09,25358.0,64.4823,64.524,64.1573,64.249,25358.0
2018-10-19 14:10:00,77.09,77.14,76.96,77.02,29612.0,64.249,64.2906,64.1406,64.1906,29612.0
2018-10-19 14:20:00,77.02,77.36,76.97,77.33,67279.0,64.1906,64.474,64.149,64.449,67279.0
2018-10-19 14:30:00,77.36,77.57,77.28,77.48,20643.0,64.474,64.649,64.4073,64.574,20643.0
2018-10-19 14:40:00,77.49,77.65,77.41,77.65,17849.0,64.5823,64.7157,64.5157,64.7157,17849.0
2018-10-19 14:50:00,77.65,77.71,77.52,77.56,19379.0,64.7157,64.7657,64.6074,64.6407,19379.0
2018-10-19 15:00:00,77.58,77.65,77.47,77.54,24722.0,64.6574,64.7157,64.5657,64.624,24722.0
2018-10-19 15:10:00,77.56,77.66,77.44,77.65,20066.0,64.6407,64.724,64.5407,64.7157,20066.0
2018-10-19 15:20:00,77.65,77.75,77.48,77.72,25814.0,64.7157,64.799,64.574,64.774,25814.0
2018-10-19 15:30:00,77.72,77.75,77.61,77.68,37851.0,64.774,64.799,64.6824,64.7407,37851.0
2018-10-19 15:40:00,77.69,77.85,77.65,77.77,62970.0,64.749,64.8824,64.7157,64.8157,62970.0
2018-10-19 15:50:00,77.77,77.85,77.55,77.57,175086.0,64.8157,64.8824,64.6324,64.649,175086.0
2018-10-22 09:30:00,77.85,78.3,77.62,77.75,50477.0,64.8824,65.2574,64.6907,64.799,50477.0
2018-10-22 09:40:00,77.78,78.62,77.78,78.59,28210.0,64.824,65.5241,64.824,65.4991,28210.0
2018-10-22 09:50:00,78.53,78.53,77.98,78.19,49342.0,65.4491,65.4491,64.9907,65.1657,49342.0
2018-10-22 10:00:00,78.14,78.51,78.14,78.51,24942.0,65.1241,65.4324,65.1241,65.4324,24942.0
2018-10-22 10:10:00,78.53,78.85,78.52,78.72,52736.0,65.4491,65.7158,65.4408,65.6075,52736.0
2018-10-22 10:20:00,78.69,78.81,78.46,78.63,35923.0,65.5825,65.6825,65.3908,65.5325,35923.0
2018-10-22 10:30:00,78.61,79.2,78.49,79.07,40683.0,65.5158,66.0075,65.4158,65.8992,40683.0
2018-10-22 10:40:00,79.1,79.85,79.0,79.85,62245.0,65.9242,66.5492,65.8408,66.5492,62245.0
2018-10-22 10:50:00,79.77,79.89,79.56,79.56,24947.0,66.4826,66.5826,66.3075,66.3075,24947.0
2018-10-22 11:00:00,79.54,79.76,79.45,79.56,30697.0,66.2909,66.4742,66.2159,66.3075,30697.0
2018-10-22 11:10:00,79.52,79.69,79.49,79.69,30577.0,66.2742,66.4159,66.2492,66.4159,30577.0
2018-10-22 11:20:00,79.66,79.81,79.5,79.57,21550.0,66.3909,66.5159,66.2575,66.3159,21550.0
2018-10-22 11:30:00,79.54,79.7,79.51,79.56,17137.0,66.2909,66.4242,66.2659,66.3075,17137.0
2018-10-22 11:40:00,79.52,79.84,79.49,79.78,23716.0,66.2742,66.5409,66.2492,66.4909,23716.0
2018-10-22 11:50:00,79.82,79.83,79.57,79.78,15452.0,66.5242,66.5326,66.3159,66.4909,15452.0
2018-10-22 12:00:00,79.81,79.98,79.61,79.73,27235.0,66.5159,66.6576,66.3492,66.4492,27235.0
2018-10-22 12:10:00,79.71,79.72,79.41,79.5,30692.0,66.4326,66.4409,66.1825,66.2575,30692.0
2018-10-22 12:20:00,79.53,79.54,79.27,79.45,15581.0,66.2825,66.2909,66.0659,66.2159,15581.0
2018-10-22 12:30:00,79.44,79.79,79.44,79.72,22810.0,66.2075,66.4992,66.2075,66.4409,22810.0
2018-10-22 12:40:00,79.67,79.97,79.67,79.89,13798.0,66.3992,66.6493,66.3992,66.5826,13798.0
2018-10-22 12:50:00,79.87,80.11,79.87,80.05,24378.0,66.5659,66.7659,66.5659,66.7159,24378.0
2018-10-22 13:00:00,80.03,80.22,79.9,80.13,35211.0,66.6993,66.8576,66.5909,66.7826,35211.0
2018-10-22 13:10:00,80.18,80.26,80.04,80.15,17360.0,66.8243,66.8909,66.7076,66.7993,17360.0
2018-10-22 13:20:00,80.16,80.25,79.99,80.06,15947.0,66.8076,66.8826,66.6659,66.7243,15947.0
2018-10-22 13:30:00,80.08,80.46,80.02,80.46,30612.0,66.7409,67.0576,66.6909,67.0576,30612.0
2018-10-22 13:40:00,80.45,80.54,80.34,80.42,164671.0,67.0493,67.1243,66.9576,67.0243,164671.0
2018-10-22 13:50:00,80.42,80.5,80.3,80.4,109290.0,67.0243,67.091,66.9243,67.0076,109290.0
2018-10-22 14:00:00,80.39,80.57,80.37,80.49,57729.0,66.9993,67.1493,66.9826,67.0826,57729.0
2018-10-22 14:10:00,80.48,80.59,80.43,80.51,52694.0,67.0743,67.166,67.0326,67.0993,52694.0
2018-10-22 14:20:00,80.51,80.52,80.41,80.43,49963.0,67.0993,67.1076,67.016,67.0326,49963.0
2018-10-22 14:30:00,80.42,80.49,80.29,80.39,33848.0,67.0243,67.0826,66.9159,66.9993,33848.0
2018-10-22 14:40:00,80.4,80.41,79.98,80.32,58798.0,67.0076,67.016,66.6576,66.941,58798.0
2018-10-22 14:50:00,80.31,80.37,80.23,80.29,43280.0,66.9326,66.9826,66.8659,66.9159,43280.0
2018-10-22 15:00:00,80.27,80.43,80.23,80.28,56522.0,66.8993,67.0326,66.8659,66.9076,56522.0
2018-10-22 15:10:00,80.29,80.39,80.11,80.16,40402.0,66.9159,66.9993,66.7659,66.8076,40402.0
2018-10-22 15:20:00,80.19,80.36,80.19,80.35,42190.0,66.8326,66.9743,66.8326,66.966,42190.0
2018-10-22 15:30:00,80.34,80.55,80.26,80.36,60531.0,66.9576,67.1326,66.8909,66.9743,60531.0
2018-10-22 15:40:00,80.33,80.39,80.24,80.34,178968.0,66.9493,66.9993,66.8743,66.9576,178968.0
2018-10-22 15:50:00,80.33,80.39,80.13,80.39,334284.0,66.9493,66.9993,66.7826,66.9993,334284.0
2018-10-23 09:30:00,77.01,77.35,75.9,75.94,339655.0,64.1823,64.4657,63.2572,63.2905,339655.0
2018-10-23 09:40:00,75.89,76.6,75.65,76.36,148905.0,63.2489,63.8406,63.0488,63.6406,148905.0
2018-10-23 09:50:00,76.28,76.5,75.76,75.76,95043.0,63.5739,63.7573,63.1405,63.1405,95043.0
2018-10-23 10:00:00,75.74,75.74,75.07,75.32,169814.0,63.1238,63.1238,62.5655,62.7738,169814.0
2018-10-23 10:10:00,75.28,75.42,74.95,75.18,121803.0,62.7405,62.8572,62.4654,62.6571,121803.0
2018-10-23 10:20:00,75.21,75.58,75.03,75.46,85191.0,62.6821,62.9905,62.5321,62.8905,85191.0
2018-10-23 10:30:00,75.46,75.83,75.32,75.74,94744.0,62.8905,63.1989,62.7738,63.1238,94744.0
2018-10-23 10:40:00,75.76,75.95,75.65,75.82,168349.0,63.1405,63.2989,63.0488,63.1905,168349.0
2018-10-23 10:50:00,75.81,75.99,75.8,75.92,129125.0,63.1822,63.3322,63.1739,63.2739,129125.0
2018-10-23 11:00:00,75.9,75.98,75.56,75.56,233258.0,63.2572,63.3239,62.9738,62.9738,233258.0
2018-10-23 11:10:00,75.6,75.73,75.36,75.56,106413.0,63.0072,63.1155,62.8071,62.9738,106413.0
2018-10-23 11:20:00,75.55,75.82,75.49,75.58,71745.0,62.9655,63.1905,62.9155,62.9905,71745.0
2018-10-23 11:30:00,75.59,75.68,75.47,75.56,49705.0,62.9988,63.0738,62.8988,62.9738,49705.0
2018-10-23 11:40:00,75.56,75.57,75.36,75.53,37329.0,62.9738,62.9822,62.8071,62.9488,37329.0
2018-10-23 11:50:00,75.54,75.63,75.46,75.51,32221.0,62.9572,63.0322,62.8905,62.9322,32221.0
2018-10-23 12:00:00,75.53,75.98,75.44,75.96,40906.0,62.9488,63.3239,62.8738,63.3072,40906.0
2018-10-23 12:10:00,75.95,76.1,75.91,76.09,36050.0,63.2989,63.4239,63.2655,63.4155,36050.0
2018-10-23 12:20:00,76.08,76.26,76.04,76.19,27820.0,63.4072,63.5572,63.3739,63.4989,27820.0
2018-10-23 12:30:00,76.21,76.61,76.21,76.46,32590.0,63.5156,63.8489,63.5156,63.7239,32590.0
2018-10-23 12:40:00,76.44,76.79,76.44,76.77,74261.0,63.7072,63.9989,63.7072,63.9823,74261.0
2018-10-23 12:50:00,76.78,76.84,76.25,76.26,43999.0,63.9906,64.0406,63.5489,63.5572,43999.0
2018-10-23 13:00:00,76.23,76.96,76.22,76.91,54411.0,63.5322,64.1406,63.5239,64.099,54411.0
2018-10-23 13:10:00,76.9,76.98,76.73,76.92,100321.0,64.0906,64.1573,63.9489,64.1073,100321.0
2018-10-23 13:20:00,76.89,77.14,76.86,77.06,63125.0,64.0823,64.2906,64.0573,64.224,63125.0
2018-10-23 13:30:00,77.1,77.31,76.82,76.96,53154.0,64.2573,64.4323,64.024,64.1406,53154.0
2018-10-23 13:40:00,77.0,77.04,76.73,76.87,68049.0,64.174,64.2073,63.9489,64.0656,68049.0
2018-10-23 13:50:00,76.85,77.06,76.79,76.95,37128.0,64.049,64.224,63.9989,64.1323,37128.0
2018-10-23 14:00:00,76.98,77.29,76.9,77.25,37143.0,64.1573,64.4157,64.0906,64.3823,37143.0
2018-10-23 14:10:00,77.26,77.77,77.23,77.74,41351.0,64.3907,64.8157,64.3657,64.7907,41351.0
2018-10-23 14:20:00,77.72,77.76,77.58,77.73,49397.0,64.774,64.8074,64.6574,64.7824,49397.0
2018-10-23 14:30:00,77.72,77.95,77.71,77.86,32281.0,64.774,64.9657,64.7657,64.8907,32281.0
2018-10-23 14:40:00,77.86,77.91,77.77,77.86,85023.0,64.8907,64.9324,64.8157,64.8907,85023.0
2018-10-23 14:50:00,77.84,78.11,77.82,78.03,55516.0,64.874,65.0991,64.8574,65.0324,55516.0
2018-10-23 15:00:00,78.02,78.08,77.67,77.88,81700.0,65.0241,65.0741,64.7324,64.9074,81700.0
2018-10-23 15:10:00,77.92,77.96,77.73,77.92,40437.0,64.9407,64.9741,64.7824,64.9407,40437.0
2018-10-23 15:20:00,77.92,78.04,77.64,77.67,93724.0,64.9407,65.0407,64.7074,64.7324,93724.0
2018-10-23 15:30:00,77.67,77.92,77.58,77.64,152254.0,64.7324,64.9407,64.6574,64.7074,152254.0
2018-10-23 15:40:00,77.64,77.7,77.38,77.42,114716.0,64.7074,64.7574,64.4907,64.524,114716.0
2018-10-23 15:50:00,77.41,77.46,77.17,77.39,195437.0,64.5157,64.5573,64.3157,64.499,195437.0
2018-10-24 09:30:00,77.44,78.14,77.04,77.83,76896.0,64.5407,65.1241,64.2073,64.8657,76896.0
2018-10-24 09:40:00,77.85,77.95,77.26,77.33,33164.0,64.8824,64.9657,64.3907,64.449,33164.0
2018-10-24 09:50:00,77.34,77.78,77.29,77.59,26401.0,64.4573,64.824,64.4157,64.6657,26401.0
2018-10-24 10:00:00,77.52,77.52,77.04,77.4,35418.0,64.6074,64.6074,64.2073,64.5073,35418.0
2018-10-24 10:10:00,77.37,77.53,77.06,77.16,34316.0,64.4823,64.6157,64.224,64.3073,34316.0
2018-10-24 10:20:00,77.12,77.13,76.74,76.76,37678.0,64.274,64.2823,63.9573,63.9739,37678.0
2018-10-24 10:30:00,76.75,77.03,76.64,76.85,31148.0,63.9656,64.199,63.8739,64.049,31148.0
2018-10-24 10:40:00,76.89,77.14,76.88,77.1,20985.0,64.0823,64.2906,64.074,64.2573,20985.0
2018-10-24 10:50:00,77.12,77.12,76.85,76.85,23273.0,64.274,64.274,64.049,64.049,23273.0
2018-10-24 11:00:00,76.85,77.02,76.07,76.09,45949.0,64.049,64.1906,63.3989,63.4155,45949.0
2018-10-24 11:10:00,76.16,76.34,76.1,76.1,21972.0,63.4739,63.6239,63.4239,63.4239,21972.0
2018-10-24 11:20:00,76.04,76.26,75.94,75.99,34012.0,63.3739,63.5572,63.2905,63.3322,34012.0
2018-10-24 11:30:00,75.97,76.15,75.91,76.09,24922.0,63.3155,63.4656,63.2655,63.4155,24922.0
2018-10-24 11:40:00,76.07,76.36,75.96,76.3,29155.0,63.3989,63.6406,63.3072,63.5906,29155.0
2018-10-24 11:50:00,76.29,76.65,76.1,76.56,48669.0,63.5822,63.8823,63.4239,63.8073,48669.0
2018-10-24 12:00:00,76.53,76.63,76.39,76.4,15900.0,63.7823,63.8656,63.6656,63.6739,15900.0
2018-10-24 12:10:00,76.41,76.64,76.37,76.42,31921.0,63.6822,63.8739,63.6489,63.6906,31921.0
2018-10-24 12:20:00,76.4,76.5,76.3,76.36,27204.0,63.6739,63.7573,63.5906,63.6406,27204.0
2018-10-24 12:30:00,76.35,76.39,76.04,76.06,20504.0,63.6322,63.6656,63.3739,63.3905,20504.0
2018-10-24 12:40:00,76.03,76.06,75.88,75.96,28279.0,63.3655,63.3905,63.2405,63.3072,28279.0
2018-10-24 12:50:00,75.97,76.28,75.89,76.22,16287.0,63.3155,63.5739,63.2489,63.5239,16287.0
2018-10-24 13:00:00,76.23,76.24,75.73,75.8,23145.0,63.5322,63.5406,63.1155,63.1739,23145.0
2018-10-24 13:10:00,75.78,76.1,75.7,76.07,118267.0,63.1572,63.4239,63.0905,63.3989,118267.0
2018-10-24 13:20:00,76.1,76.13,75.75,75.85,42213.0,63.4239,63.4489,63.1322,63.2155,42213.0
2018-10-24 13:30:00,75.83,76.06,75.67,75.83,68979.0,63.1989,63.3905,63.0655,63.1989,68979.0
2018-10-24 13:40:00,75.84,76.22,75.84,76.11,34167.0,63.2072,63.5239,63.2072,63.4322,34167.0
2018-10-24 13:50:00,76.16,76.29,75.75,75.75,51388.0,63.4739,63.5822,63.1322,63.1322,51388.0
2018-10-24 14:00:00,75.79,75.83,75.25,75.25,57764.0,63.1655,63.1989,62.7155,62.7155,57764.0
2018-10-24 14:10:00,75.25,75.4,75.12,75.36,45976.0,62.7155,62.8405,62.6071,62.8071,45976.0
2018-10-24 14:20:00,75.39,75.82,75.3,75.72,22707.0,62.8321,63.1905,62.7571,63.1072,22707.0
2018-10-24 14:30:00,75.77,75.84,75.61,75.75,40201.0,63.1489,63.2072,63.0155,63.1322,40201.0
2018-10-24 14:40:00,75.68,75.75,75.3,75.4,44899.0,63.0738,63.1322,62.7571,62.8405,44899.0
2018-10-24 14:50:00,75.4,75.59,75.33,75.54,43267.0,62.8405,62.9988,62.7821,62.9572,43267.0
2018-10-24 15:00:00,75.52,75.52,75.08,75.2,45588.0,62.9405,62.9405,62.5738,62.6738,45588.0
2018-10-24 15:10:00,75.22,75.4,75.12,75.16,73767.0,62.6905,62.8405,62.6071,62.6405,73767.0
2018-10-24 15:20:00,75.12,75.2,74.65,74.66,62631.0,62.6071,62.6738,62.2154,62.2237,62631.0
2018-10-24 15:30:00,74.69,74.97,74.61,74.96,289587.0,62.2487,62.4821,62.1821,62.4738,289587.0
2018-10-24 15:40:00,74.96,75.05,74.81,75.0,427887.0,62.4738,62.5488,62.3488,62.5071,427887.0
2018-10-24 15:50:00,74.99,74.99,74.05,74.2,462239.0,62.4988,62.4988,61.7154,61.8404,462239.0
2018-10-25 09:30:00,75.07,75.68,74.59,75.16,61033.0,62.5655,63.0738,62.1654,62.6405,61033.0
2018-10-25 09:40:00,75.06,75.73,75.0,75.73,29474.0,62.5571,63.1155,62.5071,63.1155,29474.0
2018-10-25 09:50:00,75.8,75.93,75.36,75.57,47246.0,63.1739,63.2822,62.8071,62.9822,47246.0
2018-10-25 10:00:00,75.57,76.02,75.52,75.67,45649.0,62.9822,63.3572,62.9405,63.0655,45649.0
2018-10-25 10:10:00,75.69,75.7,75.05,75.19,33101.0,63.0822,63.0905,62.5488,62.6655,33101.0
2018-10-25 10:20:00,75.15,75.61,75.14,75.61,26361.0,62.6321,63.0155,62.6238,63.0155,26361.0
2018-10-25 10:30:00,75.65,75.85,75.49,75.62,18666.0,63.0488,63.2155,62.9155,63.0238,18666.0
2018-10-25 10:40:00,75.72,76.11,75.69,75.83,24151.0,63.1072,63.4322,63.0822,63.1989,24151.0
2018-10-25 10:50:00,75.9,76.2,75.87,75.87,92029.0,63.2572,63.5072,63.2322,63.2322,92029.0
2018-10-25 11:00:00,75.9,76.12,75.79,75.9,100525.0,63.2572,63.4406,63.1655,63.2572,100525.0
2018-10-25 11:10:00,75.92,76.13,75.83,76.08,42802.0,63.2739,63.4489,63.1989,63.4072,42802.0
2018-10-25 11:20:00,76.13,76.28,76.07,76.14,23670.0,63.4489,63.5739,63.3989,63.4572,23670.0
2018-10-25 11:30:00,76.18,76.33,76.11,76.18,17475.0,63.4906,63.6156,63.4322,63.4906,17475.0
2018-10-25 11:40:00,76.17,76.17,75.96,76.17,14415.0,63.4822,63.4822,63.3072,63.4822,14415.0
2018-10-25 11:50:00,76.2,76.39,76.18,76.24,11375.0,63.5072,63.6656,63.4906,63.5406,11375.0
2018-10-25 12:00:00,76.19,76.28,76.02,76.27,12295.0,63.4989,63.5739,63.3572,63.5656,12295.0
2018-10-25 12:10:00,76.31,76.37,75.92,75.96,15275.0,63.5989,63.6489,63.2739,63.3072,15275.0
2018-10-25 12:20:00,75.95,76.05,75.82,75.86,49714.0,63.2989,63.3822,63.1905,63.2239,49714.0
2018-10-25 12:30:00,75.81,76.06,75.81,76.02,10665.0,63.1822,63.3905,63.1822,63.3572,10665.0
2018-10-25 12:40:00,76.04,76.23,75.9,76.21,29908.0,63.3739,63.5322,63.2572,63.5156,29908.0
2018-10-25 12:50:00,76.22,76.23,76.07,76.13,95234.0,63.5239,63.5322,63.3989,63.4489,95234.0
2018-10-25 13:00:00,76.16,76.29,75.92,75.94,56326.0,63.4739,63.5822,63.2739,63.2905,56326.0
2018-10-25 13:10:00,75.97,76.05,75.92,75.98,24722.0,63.3155,63.3822,63.2739,63.3239,24722.0
2018-10-25 13:20:00,75.94,76.1,75.91,75.98,34130.0,63.2905,63.4239,63.2655,63.3239,34130.0
2018-10-25 13:30:00,75.99,76.29,75.89,76.2,66095.0,63.3322,63.5822,63.2489,63.5072,66095.0
2018-10-25 13:40:00,76.22,76.3,76.16,76.27,92792.0,63.5239,63.5906,63.4739,63.5656,92792.0
2018-10-25 13:50:00,76.29,76.42,76.17,76.19,92267.0,63.5822,63.6906,63.4822,63.4989,92267.0
2018-10-25 14:00:00,76.2,76.32,76.04,76.22,98919.0,63.5072,63.6072,63.3739,63.5239,98919.0
2018-10-25 14:10:00,76.19,76.41,76.17,76.35,69273.0,63.4989,63.6822,63.4822,63.6322,69273.0
2018-10-25 14:20:00,76.33,76.44,76.23,76.33,88214.0,63.6156,63.7072,63.5322,63.6156,88214.0
2018-10-25 14:30:00,76.34,76.59,76.31,76.59,79570.0,63.6239,63.8323,63.5989,63.8323,79570.0
2018-10-25 14:40:00,76.58,76.78,76.55,76.71,87710.0,63.8239,63.9906,63.7989,63.9323,87710.0
2018-10-25 14:50:00,76.71,76.81,76.62,76.67,113191.0,63.9323,64.0156,63.8573,63.8989,113191.0
2018-10-25 15:00:00,76.67,76.68,76.5,76.51,97823.0,63.8989,63.9073,63.7573,63.7656,97823.0
2018-10-25 15:10:00,76.51,76.71,76.49,76.63,125242.0,63.7656,63.9323,63.7489,63.8656,125242.0
2018-10-25 15:20:00,76.63,76.67,76.46,76.5,101199.0,63.8656,63.8989,63.7239,63.7573,101199.0
2018-10-25 15:30:00,76.5,76.59,76.3,76.41,94459.0,63.7573,63.8323,63.5906,63.6822,94459.0
2018-10-25 15:40:00,76.43,76.47,76.2,76.25,94154.0,63.6989,63.7323,63.5072,63.5489,94154.0
2018-10-25 15:50:00,76.23,76.35,76.05,76.23,177610.0,63.5322,63.6322,63.3822,63.5322,177610.0
2018-10-26 09:30:00,73.37,73.76,71.38,72.03,225898.0,61.1486,61.4737,59.4901,60.0318,225898.0
2018-10-26 09:40:00,72.03,72.89,71.89,72.88,197120.0,60.0318,60.7486,59.9152,60.7402,197120.0
2018-10-26 09:50:00,72.86,72.94,72.6,72.8,97383.0,60.7236,60.7903,60.5069,60.6736,97383.0
2018-10-26 10:00:00,72.74,72.74,71.48,71.63,94484.0,60.6236,60.6236,59.5734,59.6985,94484.0
2018-10-26 10:10:00,71.65,71.82,71.49,71.72,66062.0,59.7151,59.8568,59.5818,59.7735,66062.0
2018-10-26 10:20:00,71.71,72.0,71.55,71.67,37904.0,59.7651,60.0068,59.6318,59.7318,37904.0
2018-10-26 10:30:00,71.65,71.75,70.92,71.15,76029.0,59.7151,59.7985,59.1067,59.2984,76029.0
2018-10-26 10:40:00,71.11,71.26,70.72,70.79,73156.0,59.2651,59.3901,58.94,58.9984,73156.0
2018-10-26 10:50:00,70.8,70.89,70.39,70.48,110168.0,59.0067,59.0817,58.665,58.74,110168.0
2018-10-26 11:00:00,70.45,70.69,70.26,70.57,63559.0,58.715,58.915,58.5567,58.815,63559.0
2018-10-26 11:10:00,70.55,71.27,70.52,71.26,105464.0,58.7984,59.3984,58.7734,59.3901,105464.0
2018-10-26 11:20:00,71.27,72.29,71.27,72.23,200281.0,59.3984,60.2485,59.3984,60.1985,200281.0
2018-10-26 11:30:00,72.23,72.64,72.16,72.34,78073.0,60.1985,60.5402,60.1402,60.2902,78073.0
2018-10-26 11:40:00,72.37,72.53,72.18,72.38,43559.0,60.3152,60.4485,60.1568,60.3235,43559.0
2018-10-26 11:50:00,72.42,72.69,72.42,72.5,40723.0,60.3569,60.5819,60.3569,60.4235,40723.0
2018-10-26 12:00:00,72.5,72.96,72.5,72.91,46572.0,60.4235,60.8069,60.4235,60.7652,46572.0
2018-10-26 12:10:00,72.91,72.91,72.61,72.78,34699.0,60.7652,60.7652,60.5152,60.6569,34699.0
2018-10-26 12:20:00,72.77,72.96,72.66,72.77,36016.0,60.6486,60.8069,60.5569,60.6486,36016.0
2018-10-26 12:30:00,72.76,73.03,72.68,72.94,33289.0,60.6402,60.8653,60.5736,60.7903,33289.0
2018-10-26 12:40:00,72.94,73.52,72.89,73.5,32731.0,60.7903,61.2736,60.7486,61.257,32731.0
2018-10-26 12:50:00,73.47,73.6,73.33,73.37,28710.0,61.232,61.3403,61.1153,61.1486,28710.0
2018-10-26 13:00:00,73.36,73.73,73.34,73.55,37646.0,61.1403,61.4487,61.1236,61.2986,37646.0
2018-10-26 13:10:00,73.56,73.76,73.48,73.68,82928.0,61.307,61.4737,61.2403,61.407,82928.0
2018-10-26 13:20:00,73.69,73.73,73.11,73.13,56250.0,61.4153,61.4487,60.9319,60.9486,56250.0
2018-10-26 13:30:00,73.11,73.11,72.56,72.63,55458.0,60.9319,60.9319,60.4735,60.5319,55458.0
2018-10-26 13:40:00,72.64,73.0,72.63,72.85,34082.0,60.5402,60.8403,60.5319,60.7152,34082.0
2018-10-26 13:50:00,72.87,73.11,72.75,73.0,31746.0,60.7319,60.9319,60.6319,60.8403,31746.0
2018-10-26 14:00:00,72.99,73.07,72.54,72.62,39292.0,60.8319,60.8986,60.4569,60.5236,39292.0
2018-10-26 14:10:00,72.63,72.79,72.49,72.61,32680.0,60.5319,60.6652,60.4152,60.5152,32680.0
2018-10-26 14:20:00,72.63,72.87,72.47,72.79,53388.0,60.5319,60.7319,60.3985,60.6652,53388.0
2018-10-26 14:30:00,72.75,72.84,72.59,72.66,30227.0,60.6319,60.7069,60.4986,60.5569,30227.0
2018-10-26 14:40:00,72.68,72.78,72.26,72.32,33724.0,60.5736,60.6569,60.2235,60.2735,33724.0
2018-10-26 14:50:00,72.32,72.35,71.96,72.05,32700.0,60.2735,60.2985,59.9735,60.0485,32700.0
2018-10-26 15:00:00,72.05,72.05,71.76,71.87,54161.0,60.0485,60.0485,59.8068,59.8985,54161.0
2018-10-26 15:10:00,71.87,71.96,71.59,71.92,53921.0,59.8985,59.9735,59.6651,59.9402,53921.0
2018-10-26 15:20:00,71.94,72.21,71.91,71.98,50767.0,59.9568,60.1818,59.9318,59.9902,50767.0
2018-10-26 15:30:00,71.97,72.14,71.73,71.99,100317.0,59.9818,60.1235,59.7818,59.9985,100317.0
2018-10-26 15:40:00,71.99,72.09,71.65,71.99,141105.0,59.9985,60.0818,59.7151,59.9985,141105.0
2018-10-26 15:50:00,72.01,72.22,71.72,71.82,276753.0,60.0152,60.1902,59.7735,59.8568,276753.0
2018-10-29 09:30:00,73.18,74.46,72.89,74.1,88158.0,60.9903,62.0571,60.7486,61.757,88158.0
2018-10-29 09:40:00,74.11,74.31,73.66,73.94,63223.0,61.7654,61.932,61.3903,61.6237,63223.0
2018-10-29 09:50:00,73.93,74.02,73.74,74.0,37468.0,61.6153,61.6904,61.457,61.6737,37468.0
2018-10-29 10:00:00,74.02,74.35,73.94,74.34,89883.0,61.6904,61.9654,61.6237,61.957,89883.0
2018-10-29 10:10:00,74.36,74.49,74.08,74.2,85900.0,61.9737,62.0821,61.7404,61.8404,85900.0
2018-10-29 10:20:00,74.18,74.68,74.03,74.48,70485.0,61.8237,62.2404,61.6987,62.0737,70485.0
2018-10-29 10:30:00,74.49,74.53,73.84,73.9,74560.0,62.0821,62.1154,61.5403,61.5903,74560.0
2018-10-29 10:40:00,73.9,74.05,73.6,73.84,67122.0,61.5903,61.7154,61.3403,61.5403,67122.0
2018-10-29 10:50:00,73.82,74.1,73.59,73.68,57404.0,61.5237,61.757,61.332,61.407,57404.0
2018-10-29 11:00:00,73.68,73.87,73.68,73.77,95772.0,61.407,61.5653,61.407,61.482,95772.0
2018-10-29 11:10:00,73.77,73.8,73.12,73.12,74376.0,61.482,61.507,60.9403,60.9403,74376.0
2018-10-29 11:20:00,73.15,73.24,73.07,73.23,110765.0,60.9653,61.0403,60.8986,61.0319,110765.0
2018-10-29 11:30:00,73.24,73.32,72.99,73.32,52568.0,61.0403,61.107,60.8319,61.107,52568.0
2018-10-29 11:40:00,73.33,73.48,72.97,73.05,90445.0,61.1153,61.2403,60.8153,60.8819,90445.0
2018-10-29 11:50:00,73.02,73.04,72.52,72.7,76498.0,60.8569,60.8736,60.4402,60.5902,76498.0
2018-10-29 12:00:00,72.67,72.78,72.57,72.58,49679.0,60.5652,60.6569,60.4819,60.4902,49679.0
2018-10-29 12:10:00,72.59,72.94,72.55,72.78,34985.0,60.4986,60.7903,60.4652,60.6569,34985.0
2018-10-29 12:20:00,72.79,72.86,72.3,72.41,51945.0,60.6652,60.7236,60.2569,60.3485,51945.0
2018-10-29 12:30:00,72.42,72.77,72.3,72.67,35269.0,60.3569,60.6486,60.2569,60.5652,35269.0
2018-10-29 12:40:00,72.67,72.97,72.67,72.76,49570.0,60.5652,60.8153,60.5652,60.6402,49570.0
2018-10-29 12:50:00,72.75,72.83,72.58,72.71,57636.0,60.6319,60.6986,60.4902,60.5986,57636.0
2018-10-29 13:00:00,72.73,73.12,72.69,73.09,68683.0,60.6152,60.9403,60.5819,60.9153,68683.0
2018-10-29 13:10:00,73.06,73.07,72.81,72.87,38391.0,60.8903,60.8986,60.6819,60.7319,38391.0
2018-10-29 13:20:00,72.86,73.01,72.82,72.83,28077.0,60.7236,60.8486,60.6902,60.6986,28077.0
2018-10-29 13:30:00,72.83,73.1,72.78,72.98,35761.0,60.6986,60.9236,60.6569,60.8236,35761.0
2018-10-29 13:40:00,72.99,73.14,72.83,72.99,32595.0,60.8319,60.9569,60.6986,60.8319,32595.0
2018-10-29 13:50:00,73.0,73.24,72.99,73.03,24268.0,60.8403,61.0403,60.8319,60.8653,24268.0
2018-10-29 14:00:00,73.01,73.02,72.78,72.84,36519.0,60.8486,60.8569,60.6569,60.7069,36519.0
2018-10-29 14:10:00,72.83,72.86,72.44,72.56,36451.0,60.6986,60.7236,60.3735,60.4735,36451.0
2018-10-29 14:20:00,72.55,72.6,72.38,72.41,36169.0,60.4652,60.5069,60.3235,60.3485,36169.0
2018-10-29 14:30:00,72.4,72.42,72.2,72.31,30198.0,60.3402,60.3569,60.1735,60.2652,30198.0
2018-10-29 14:40:00,72.31,72.66,72.31,72.4,34421.0,60.2652,60.5569,60.2652,60.3402,34421.0
2018-10-29 14:50:00,72.37,72.46,72.16,72.39,33999.0,60.3152,60.3902,60.1402,60.3319,33999.0
2018-10-29 15:00:00,72.37,72.37,71.89,71.97,41763.0,60.3152,60.3152,59.9152,59.9818,41763.0
2018-10-29 15:10:00,71.98,72.01,71.43,71.67,49411.0,59.9902,60.0152,59.5318,59.7318,49411.0
2018-10-29 15:20:00,71.64,71.76,71.41,71.44,73116.0,59.7068,59.8068,59.5151,59.5401,73116.0
2018-10-29 15:30:00,71.44,71.52,71.12,71.24,93729.0,59.5401,59.6068,59.2734,59.3734,93729.0
2018-10-29 15:40:00,71.21,71.53,70.61,71.44,214482.0,59.3484,59.6151,58.8484,59.5401,214482.0
2018-10-29 15:50:00,71.44,72.05,71.43,71.95,261901.0,59.5401,60.0485,59.5318,59.9652,261901.0
2018-10-30 09:30:00,71.95,72.91,71.69,72.61,87635.0,59.9652,60.7652,59.7485,60.5152,87635.0
2018-10-30 09:40:00,72.62,73.36,72.59,73.33,75019.0,60.5236,61.1403,60.4986,61.1153,75019.0
2018-10-30 09:50:00,73.32,74.33,73.27,73.95,55030.0,61.107,61.9487,61.0653,61.632,55030.0
2018-10-30 10:00:00,74.03,74.2,73.82,73.86,50676.0,61.6987,61.8404,61.5237,61.557,50676.0
2018-10-30 10:10:00,73.93,74.04,73.42,73.71,63071.0,61.6153,61.707,61.1903,61.432,63071.0
2018-10-30 10:20:00,73.73,74.05,73.67,73.8,77837.0,61.4487,61.7154,61.3987,61.507,77837.0
2018-10-30 10:30:00,73.81,74.31,73.72,73.81,56950.0,61.5153,61.932,61.4403,61.5153,56950.0
2018-10-30 10:40:00,73.81,74.1,73.6,74.09,97962.0,61.5153,61.757,61.3403,61.7487,97962.0
2018-10-30 10:50:00,74.16,74.31,73.98,74.22,48458.0,61.807,61.932,61.657,61.857,48458.0
2018-10-30 11:00:00,74.22,74.81,74.14,74.75,46495.0,61.857,62.3488,61.7904,62.2988,46495.0
2018-10-30 11:10:00,74.75,74.88,74.37,74.88,45601.0,62.2988,62.4071,61.9821,62.4071,45601.0
2018-10-30 11:20:00,74.95,75.2,74.75,75.13,68901.0,62.4654,62.6738,62.2988,62.6155,68901.0
2018-10-30 11:30:00,75.12,75.4,74.96,75.35,40464.0,62.6071,62.8405,62.4738,62.7988,40464.0
2018-10-30 11:40:00,75.38,75.75,75.19,75.75,47167.0,62.8238,63.1322,62.6655,63.1322,47167.0
2018-10-30 11:50:00,75.76,75.81,75.29,75.47,89764.0,63.1405,63.1822,62.7488,62.8988,89764.0
2018-10-30 12:00:00,75.47,75.74,75.4,75.52,45330.0,62.8988,63.1238,62.8405,62.9405,45330.0
2018-10-30 12:10:00,75.55,75.75,75.41,75.73,43645.0,62.9655,63.1322,62.8488,63.1155,43645.0
2018-10-30 12:20:00,75.74,76.01,75.69,75.83,60223.0,63.1238,63.3489,63.0822,63.1989,60223.0
2018-10-30 12:30:00,75.8,75.93,75.63,75.9,43032.0,63.1739,63.2822,63.0322,63.2572,43032.0
2018-10-30 12:40:00,75.9,76.03,75.85,75.9,47584.0,63.2572,63.3655,63.2155,63.2572,47584.0
2018-10-30 12:50:00,75.92,75.92,75.38,75.44,47436.0,63.2739,63.2739,62.8238,62.8738,47436.0
2018-10-30 13:00:00,75.41,75.42,75.19,75.26,53984.0,62.8488,62.8572,62.6655,62.7238,53984.0
2018-10-30 13:10:00,75.23,75.23,74.81,74.99,50324.0,62.6988,62.6988,62.3488,62.4988,50324.0
2018-10-30 13:20:00,74.98,75.06,74.77,74.86,35559.0,62.4904,62.5571,62.3154,62.3904,35559.0
2018-10-30 13:30:00,74.86,74.93,74.5,74.83,58063.0,62.3904,62.4488,62.0904,62.3654,58063.0
2018-10-30 13:40:00,74.81,75.4,74.81,75.29,30917.0,62.3488,62.8405,62.3488,62.7488,30917.0
2018-10-30 13:50:00,75.31,75.51,75.09,75.46,25354.0,62.7655,62.9322,62.5821,62.8905,25354.0
2018-10-30 14:00:00,75.49,75.6,75.12,75.13,51305.0,62.9155,63.0072,62.6071,62.6155,51305.0
2018-10-30 14:10:00,75.1,75.37,75.05,75.33,33780.0,62.5905,62.8155,62.5488,62.7821,33780.0
2018-10-30 14:20:00,75.34,75.69,75.34,75.58,49283.0,62.7905,63.0822,62.7905,62.9905,49283.0
2018-10-30 14:30:00,75.62,75.8,75.48,75.65,51028.0,63.0238,63.1739,62.9072,63.0488,51028.0
2018-10-30 14:40:00,75.65,75.72,75.56,75.68,43225.0,63.0488,63.1072,62.9738,63.0738,43225.0
2018-10-30 14:50:00,75.66,76.1,75.66,76.04,55346.0,63.0572,63.4239,63.0572,63.3739,55346.0
2018-10-30 15:00:00,76.04,76.23,75.8,76.14,59236.0,63.3739,63.5322,63.1739,63.4572,59236.0
2018-10-30 15:10:00,76.15,76.4,76.12,76.34,71002.0,63.4656,63.6739,63.4406,63.6239,71002.0
2018-10-30 15:20:00,76.29,76.48,76.12,76.33,65303.0,63.5822,63.7406,63.4406,63.6156,65303.0
2018-10-30 15:30:00,76.37,76.5,76.31,76.34,101039.0,63.6489,63.7573,63.5989,63.6239,101039.0
2018-10-30 15:40:00,76.37,76.64,76.34,76.51,208294.0,63.6489,63.8739,63.6239,63.7656,208294.0
2018-10-30 15:50:00,76.5,76.66,76.38,76.56,256666.0,63.7573,63.8906,63.6572,63.8073,256666.0
2018-10-31 09:30:00,77.55,78.29,77.2,78.05,91125.0,64.6324,65.2491,64.3407,65.0491,91125.0
2018-10-31 09:40:00,78.05,78.46,77.71,78.21,55005.0,65.0491,65.3908,64.7657,65.1824,55005.0
2018-10-31 09:50:00,78.2,78.79,78.17,78.75,48625.0,65.1741,65.6658,65.1491,65.6325,48625.0
2018-10-31 10:00:00,78.76,79.25,78.46,79.09,45461.0,65.6408,66.0492,65.3908,65.9158,45461.0
2018-10-31 10:10:00,79.11,79.74,79.11,79.73,39908.0,65.9325,66.4576,65.9325,66.4492,39908.0
2018-10-31 10:20:00,79.73,79.77,79.57,79.61,33203.0,66.4492,66.4826,66.3159,66.3492,33203.0
2018-10-31 10:30:00,79.63,79.75,79.43,79.52,48843.0,66.3659,66.4659,66.1992,66.2742,48843.0
2018-10-31 10:40:00,79.52,79.53,78.92,78.95,57423.0,66.2742,66.2825,65.7742,65.7992,57423.0
2018-10-31 10:50:00,78.93,79.12,78.75,79.01,57847.0,65.7825,65.9408,65.6325,65.8492,57847.0
2018-10-31 11:00:00,79.01,79.23,78.8,78.86,68475.0,65.8492,66.0325,65.6741,65.7241,68475.0
2018-10-31 11:10:00,78.88,79.02,78.64,78.82,66080.0,65.7408,65.8575,65.5408,65.6908,66080.0
2018-10-31 11:20:00,78.81,79.49,78.81,79.42,49757.0,65.6825,66.2492,65.6825,66.1909,49757.0
2018-10-31 11:30:00,79.42,79.43,78.92,79.12,20323.0,66.1909,66.1992,65.7742,65.9408,20323.0
2018-10-31 11:40:00,79.14,79.19,78.67,78.71,20339.0,65.9575,65.9992,65.5658,65.5991,20339.0
2018-10-31 11:50:00,78.69,78.97,78.69,78.87,28226.0,65.5825,65.8158,65.5825,65.7325,28226.0
2018-10-31 12:00:00,78.88,78.96,78.5,78.67,42019.0,65.7408,65.8075,65.4241,65.5658,42019.0
2018-10-31 12:10:00,78.66,78.81,78.53,78.81,21195.0,65.5575,65.6825,65.4491,65.6825,21195.0
2018-10-31 12:20:00,78.81,78.92,78.66,78.66,18927.0,65.6825,65.7742,65.5575,65.5575,18927.0
2018-10-31 12:30:00,78.67,78.92,78.59,78.83,25725.0,65.5658,65.7742,65.4991,65.6991,25725.0
2018-10-31 12:40:00,78.85,78.92,78.65,78.8,29318.0,65.7158,65.7742,65.5491,65.6741,29318.0
2018-10-31 12:50:00,78.76,78.79,78.6,78.73,48521.0,65.6408,65.6658,65.5075,65.6158,48521.0
2018-10-31 13:00:00,78.72,78.91,78.7,78.88,68942.0,65.6075,65.7658,65.5908,65.7408,68942.0
2018-10-31 13:10:00,78.88,79.33,78.87,79.32,25550.0,65.7408,66.1159,65.7325,66.1075,25550.0
2018-10-31 13:20:00,79.35,79.46,79.05,79.1,34650.0,66.1325,66.2242,65.8825,65.9242,34650.0
2018-10-31 13:30:00,79.09,79.09,78.94,79.05,26753.0,65.9158,65.9158,65.7908,65.8825,26753.0
2018-10-31 13:40:00,79.06,79.38,79.03,79.3,33235.0,65.8908,66.1575,65.8658,66.0909,33235.0
2018-10-31 13:50:00,79.3,79.39,79.25,79.34,18023.0,66.0909,66.1659,66.0492,66.1242,18023.0
2018-10-31 14:00:00,79.32,79.61,79.19,79.52,99490.0,66.1075,66.3492,65.9992,66.2742,99490.0
2018-10-31 14:10:00,79.52,79.62,79.39,79.39,23625.0,66.2742,66.3576,66.1659,66.1659,23625.0
2018-10-31 14:20:00,79.37,79.42,79.17,79.26,21121.0,66.1492,66.1909,65.9825,66.0575,21121.0
2018-10-31 14:30:00,79.24,79.41,79.24,79.38,22398.0,66.0408,66.1825,66.0408,66.1575,22398.0
2018-10-31 14:40:00,79.36,79.44,79.13,79.16,31797.0,66.1409,66.2075,65.9492,65.9742,31797.0
2018-10-31 14:50:00,79.15,79.21,79.06,79.21,60383.0,65.9658,66.0158,65.8908,66.0158,60383.0
2018-10-31 15:00:00,79.21,79.78,79.15,79.58,130916.0,66.0158,66.4909,65.9658,66.3242,130916.0
2018-10-31 15:10:00,79.62,79.66,79.44,79.44,79273.0,66.3576,66.3909,66.2075,66.2075,79273.0
2018-10-31 15:20:00,79.43,79.5,79.13,79.25,120052.0,66.1992,66.2575,65.9492,66.0492,120052.0
2018-10-31 15:30:00,79.26,79.29,78.8,78.82,84147.0,66.0575,66.0825,65.6741,65.6908,84147.0
2018-10-31 15:40:00,78.82,78.99,78.57,78.64,86942.0,65.6908,65.8325,65.4825,65.5408,86942.0
2018-10-31 15:50:00,78.65,78.77,78.47,78.52,330159.0,65.5491,65.6491,65.3991,65.4408,330159.0
2018-11-01 09:30:00,78.48,79.02,78.02,78.26,94932.0,65.4074,65.8575,65.0241,65.2241,94932.0
2018-11-01 09:40:00,78.27,78.34,78.02,78.16,91758.0,65.2324,65.2908,65.0241,65.1407,91758.0
2018-11-01 09:50:00,78.13,78.55,78.02,78.21,62502.0,65.1157,65.4658,65.0241,65.1824,62502.0
2018-11-01 10:00:00,78.19,78.19,77.58,77.84,64835.0,65.1657,65.1657,64.6574,64.874,64835.0
2018-11-01 10:10:00,77.85,78.34,77.85,78.15,43063.0,64.8824,65.2908,64.8824,65.1324,43063.0
2018-11-01 10:20:00,78.15,78.42,78.04,78.32,35757.0,65.1324,65.3574,65.0407,65.2741,35757.0
2018-11-01 10:30:00,78.35,78.87,78.31,78.67,49965.0,65.2991,65.7325,65.2658,65.5658,49965.0
2018-11-01 10:40:00,78.66,78.79,78.59,78.65,28674.0,65.5575,65.6658,65.4991,65.5491,28674.0
2018-11-01 10:50:00,78.65,78.8,78.4,78.5,33043.0,65.5491,65.6741,65.3408,65.4241,33043.0
2018-11-01 11:00:00,78.52,78.61,78.32,78.46,45837.0,65.4408,65.5158,65.2741,65.3908,45837.0
2018-11-01 11:10:00,78.45,78.88,78.44,78.88,49421.0,65.3824,65.7408,65.3741,65.7408,49421.0
2018-11-01 11:20:00,78.88,79.1,78.77,79.1,50225.0,65.7408,65.9242,65.6491,65.9242,50225.0
2018-11-01 11:30:00,79.07,79.2,78.97,79.04,42130.0,65.8992,66.0075,65.8158,65.8742,42130.0
2018-11-01 11:40:00,79.06,79.31,79.03,79.31,50554.0,65.8908,66.0992,65.8658,66.0992,50554.0
2018-11-01 11:50:00,79.32,79.39,79.18,79.21,30590.0,66.1075,66.1659,65.9908,66.0158,30590.0
2018-11-01 12:00:00,79.21,79.29,79.08,79.24,32755.0,66.0158,66.0825,65.9075,66.0408,32755.0
2018-11-01 12:10:00,79.23,79.25,78.72,78.73,28968.0,66.0325,66.0492,65.6075,65.6158,28968.0
2018-11-01 12:20:00,78.74,78.8,78.57,78.62,26874.0,65.6241,65.6741,65.4825,65.5241,26874.0
2018-11-01 12:30:00,78.62,78.71,78.38,78.44,34122.0,65.5241,65.5991,65.3241,65.3741,34122.0
2018-11-01 12:40:00,78.42,78.51,78.36,78.48,18500.0,65.3574,65.4324,65.3074,65.4074,18500.0
2018-11-01 12:50:00,78.48,78.6,78.45,78.58,28364.0,65.4074,65.5075,65.3824,65.4908,28364.0
2018-11-01 13:00:00,78.58,78.8,78.49,78.63,27213.0,65.4908,65.6741,65.4158,65.5325,27213.0
2018-11-01 13:10:00,78.68,78.87,78.6,78.77,63155.0,65.5741,65.7325,65.5075,65.6491,63155.0
2018-11-01 13:20:00,78.75,78.99,78.64,78.87,77071.0,65.6325,65.8325,65.5408,65.7325,77071.0
2018-11-01 13:30:00,78.88,78.99,78.83,78.93,35250.0,65.7408,65.8325,65.6991,65.7825,35250.0
2018-11-01 13:40:00,78.96,79.09,78.86,78.87,66163.0,65.8075,65.9158,65.7241,65.7325,66163.0
2018-11-01 13:50:00,78.85,79.06,78.8,79.02,21284.0,65.7158,65.8908,65.6741,65.8575,21284.0
2018-11-01 14:00:00,79.03,79.03,78.82,78.9,23608.0,65.8658,65.8658,65.6908,65.7575,23608.0
2018-11-01 14:10:00,78.88,79.09,78.83,79.09,35337.0,65.7408,65.9158,65.6991,65.9158,35337.0
2018-11-01 14:20:00,79.09,79.39,79.09,79.37,23608.0,65.9158,66.1659,65.9158,66.1492,23608.0
2018-11-01 14:30:00,79.34,79.36,79.1,79.19,59308.0,66.1242,66.1409,65.9242,65.9992,59308.0
2018-11-01 14:40:00,79.19,79.3,79.12,79.21,58225.0,65.9992,66.0909,65.9408,66.0158,58225.0
2018-11-01 14:50:00,79.2,79.27,79.14,79.23,29177.0,66.0075,66.0659,65.9575,66.0325,29177.0
2018-11-01 15:00:00,79.2,79.21,79.02,79.11,35362.0,66.0075,66.0158,65.8575,65.9325,35362.0
2018-11-01 15:10:00,79.11,79.19,79.06,79.18,48997.0,65.9325,65.9992,65.8908,65.9908,48997.0
2018-11-01 15:20:00,79.19,79.35,79.14,79.31,47759.0,65.9992,66.1325,65.9575,66.0992,47759.0
2018-11-01 15:30:00,79.3,79.33,79.2,79.3,92041.0,66.0909,66.1159,66.0075,66.0909,92041.0
2018-11-01 15:40:00,79.31,79.5,79.24,79.46,99565.0,66.0992,66.2575,66.0408,66.2242,99565.0
2018-11-01 15:50:00,79.46,79.6,79.43,79.48,258294.0,66.2242,66.3409,66.1992,66.2409,258294.0
2018-11-02 09:30:00,79.19,79.66,78.32,79.5,181936.0,65.9992,66.3909,65.2741,66.2575,181936.0
2018-11-02 09:40:00,79.57,80.36,79.55,80.26,144886.0,66.3159,66.9743,66.2992,66.8909,144886.0
2018-11-02 09:50:00,80.26,80.32,79.84,80.03,42104.0,66.8909,66.941,66.5409,66.6993,42104.0
2018-11-02 10:00:00,80.06,80.16,79.78,79.8,56490.0,66.7243,66.8076,66.4909,66.5076,56490.0
2018-11-02 10:10:00,79.78,79.78,79.33,79.72,63094.0,66.4909,66.4909,66.1159,66.4409,63094.0
2018-11-02 10:20:00,79.77,79.9,79.33,79.37,26250.0,66.4826,66.5909,66.1159,66.1492,26250.0
2018-11-02 10:30:00,79.31,79.32,78.69,78.76,28115.0,66.0992,66.1075,65.5825,65.6408,28115.0
2018-11-02 10:40:00,78.75,79.21,78.6,79.0,53786.0,65.6325,66.0158,65.5075,65.8408,53786.0
2018-11-02 10:50:00,79.03,79.44,79.03,79.31,39748.0,65.8658,66.2075,65.8658,66.0992,39748.0
2018-11-02 11:00:00,79.32,79.33,78.83,79.2,20773.0,66.1075,66.1159,65.6991,66.0075,20773.0
2018-11-02 11:10:00,79.23,79.42,79.13,79.42,22529.0,66.0325,66.1909,65.9492,66.1909,22529.0
2018-11-02 11:20:00,79.36,79.37,79.07,79.25,23025.0,66.1409,66.1492,65.8992,66.0492,23025.0
2018-11-02 11:30:00,79.32,79.63,79.27,79.62,56091.0,66.1075,66.3659,66.0659,66.3576,56091.0
2018-11-02 11:40:00,79.61,79.87,79.49,79.61,29039.0,66.3492,66.5659,66.2492,66.3492,29039.0
2018-11-02 11:50:00,79.57,79.9,79.35,79.89,76622.0,66.3159,66.5909,66.1325,66.5826,76622.0
2018-11-02 12:00:00,79.89,80.04,79.53,79.53,29498.0,66.5826,66.7076,66.2825,66.2825,29498.0
2018-11-02 12:10:00,79.57,79.69,79.45,79.51,33822.0,66.3159,66.4159,66.2159,66.2659,33822.0
2018-11-02 12:20:00,79.52,79.65,79.44,79.55,52558.0,66.2742,66.3826,66.2075,66.2992,52558.0
2018-11-02 12:30:00,79.57,79.57,78.95,78.97,22748.0,66.3159,66.3159,65.7992,65.8158,22748.0
2018-11-02 12:40:00,78.94,79.0,78.68,78.8,30896.0,65.7908,65.8408,65.5741,65.6741,30896.0
2018-11-02 12:50:00,78.81,78.81,78.21,78.43,22213.0,65.6825,65.6825,65.1824,65.3658,22213.0
2018-11-02 13:00:00,78.41,78.41,78.15,78.33,80106.0,65.3491,65.3491,65.1324,65.2824,80106.0
2018-11-02 13:10:00,78.33,78.5,78.31,78.49,31232.0,65.2824,65.4241,65.2658,65.4158,31232.0
2018-11-02 13:20:00,78.49,78.51,78.37,78.49,37588.0,65.4158,65.4324,65.3158,65.4158,37588.0
2018-11-02 13:30:00,78.47,78.76,78.44,78.63,38373.0,65.3991,65.6408,65.3741,65.5325,38373.0
2018-11-02 13:40:00,78.63,78.83,78.55,78.79,30039.0,65.5325,65.6991,65.4658,65.6658,30039.0
2018-11-02 13:50:00,78.79,78.83,78.69,78.8,29718.0,65.6658,65.6991,65.5825,65.6741,29718.0
2018-11-02 14:00:00,78.78,78.8,78.43,78.45,32707.0,65.6575,65.6741,65.3658,65.3824,32707.0
2018-11-02 14:10:00,78.43,78.68,78.33,78.66,22180.0,65.3658,65.5741,65.2824,65.5575,22180.0
2018-11-02 14:20:00,78.63,79.22,78.29,79.15,47198.0,65.5325,66.0242,65.2491,65.9658,47198.0
2018-11-02 14:30:00,79.13,79.13,78.71,78.8,39638.0,65.9492,65.9492,65.5991,65.6741,39638.0
2018-11-02 14:40:00,78.76,78.93,78.75,78.85,27376.0,65.6408,65.7825,65.6325,65.7158,27376.0
2018-11-02 14:50:00,78.85,79.02,78.82,78.95,35369.0,65.7158,65.8575,65.6908,65.7992,35369.0
2018-11-02 15:00:00,78.95,79.08,78.68,78.84,33913.0,65.7992,65.9075,65.5741,65.7075,33913.0
2018-11-02 15:10:00,78.84,79.22,78.82,79.08,46086.0,65.7075,66.0242,65.6908,65.9075,46086.0
2018-11-02 15:20:00,79.09,79.28,79.07,79.15,49558.0,65.9158,66.0742,65.8992,65.9658,49558.0
2018-11-02 15:30:00,79.14,79.2,78.93,79.18,79022.0,65.9575,66.0075,65.7825,65.9908,79022.0
2018-11-02 15:40:00,79.18,79.33,78.99,79.06,64242.0,65.9908,66.1159,65.8325,65.8908,64242.0
2018-11-02 15:50:00,79.06,79.18,78.81,78.89,256743.0,65.8908,65.9908,65.6825,65.7491,256743.0
2018-11-05 09:30:00,79.31,79.5,78.76,79.03,100288.0,66.0992,66.2575,65.6408,65.8658,100288.0
2018-11-05 09:40:00,79.09,79.4,78.76,79.21,34709.0,65.9158,66.1742,65.6408,66.0158,34709.0
2018-11-05 09:50:00,79.24,79.58,79.21,79.3,24442.0,66.0408,66.3242,66.0158,66.0909,24442.0
2018-11-05 10:00:00,79.32,79.47,79.17,79.22,41053.0,66.1075,66.2325,65.9825,66.0242,41053.0
2018-11-05 10:10:00,79.16,79.29,78.91,79.24,43983.0,65.9742,66.0825,65.7658,66.0408,43983.0
2018-11-05 10:20:00,79.25,79.27,78.91,79.06,28946.0,66.0492,66.0659,65.7658,65.8908,28946.0
2018-11-05 10:30:00,79.11,79.56,79.09,79.19,18240.0,65.9325,66.3075,65.9158,65.9992,18240.0
2018-11-05 10:40:00,79.21,79.42,79.11,79.34,19259.0,66.0158,66.1909,65.9325,66.1242,19259.0
2018-11-05 10:50:00,79.37,79.89,79.32,79.88,18136.0,66.1492,66.5826,66.1075,66.5742,18136.0
2018-11-05 11:00:00,79.85,80.05,79.81,79.83,23482.0,66.5492,66.7159,66.5159,66.5326,23482.0
2018-11-05 11:10:00,79.81,79.81,79.51,79.58,18574.0,66.5159,66.5159,66.2659,66.3242,18574.0
2018-11-05 11:20:00,79.56,79.57,79.07,79.23,18103.0,66.3075,66.3159,65.8992,66.0325,18103.0
2018-11-05 11:30:00,79.2,79.2,79.04,79.12,22378.0,66.0075,66.0075,65.8742,65.9408,22378.0
2018-11-05 11:40:00,79.13,79.33,79.1,79.18,20917.0,65.9492,66.1159,65.9242,65.9908,20917.0
2018-11-05 11:50:00,79.2,79.54,79.2,79.36,19746.0,66.0075,66.2909,66.0075,66.1409,19746.0
2018-11-05 12:00:00,79.4,79.4,79.1,79.1,33254.0,66.1742,66.1742,65.9242,65.9242,33254.0
2018-11-05 12:10:00,79.09,79.2,78.99,79.02,49242.0,65.9158,66.0075,65.8325,65.8575,49242.0
2018-11-05 12:20:00,79.01,79.35,78.99,79.13,28110.0,65.8492,66.1325,65.8325,65.9492,28110.0
2018-11-05 12:30:00,79.12,79.16,78.91,78.91,8778.0,65.9408,65.9742,65.7658,65.7658,8778.0
2018-11-05 12:40:00,78.93,78.93,78.69,78.84,32175.0,65.7825,65.7825,65.5825,65.7075,32175.0
2018-11-05 12:50:00,78.85,78.91,78.77,78.88,23457.0,65.7158,65.7658,65.6491,65.7408,23457.0
2018-11-05 13:00:00,78.87,78.96,78.79,78.92,13381.0,65.7325,65.8075,65.6658,65.7742,13381.0
2018-11-05 13:10:00,78.91,79.15,78.82,79.05,28759.0,65.7658,65.9658,65.6908,65.8825,28759.0
2018-11-05 13:20:00,79.03,79.1,78.98,79.02,10100.0,65.8658,65.9242,65.8242,65.8575,10100.0
2018-11-05 13:30:00,79.03,79.2,78.97,79.15,36636.0,65.8658,66.0075,65.8158,65.9658,36636.0
2018-11-05 13:40:00,79.17,79.34,79.16,79.32,10525.0,65.9825,66.1242,65.9742,66.1075,10525.0
2018-11-05 13:50:00,79.35,79.57,79.34,79.4,19093.0,66.1325,66.3159,66.1242,66.1742,19093.0
2018-11-05 14:00:00,79.4,79.45,79.34,79.44,14356.0,66.1742,66.2159,66.1242,66.2075,14356.0
2018-11-05 14:10:00,79.46,79.66,79.45,79.66,17469.0,66.2242,66.3909,66.2159,66.3909,17469.0
2018-11-05 14:20:00,79.64,79.88,79.64,79.83,13566.0,66.3742,66.5742,66.3742,66.5326,13566.0
2018-11-05 14:30:00,79.88,79.88,79.81,79.87,16316.0,66.5742,66.5742,66.5159,66.5659,16316.0
2018-11-05 14:40:00,79.87,80.07,79.85,79.96,18508.0,66.5659,66.7326,66.5492,66.6409,18508.0
2018-11-05 14:50:00,79.99,80.12,79.98,80.0,18162.0,66.6659,66.7743,66.6576,66.6743,18162.0
2018-11-05 15:00:00,79.99,80.2,79.93,80.12,25258.0,66.6659,66.8409,66.6159,66.7743,25258.0
2018-11-05 15:10:00,80.14,80.4,80.09,80.13,23048.0,66.7909,67.0076,66.7493,66.7826,23048.0
2018-11-05 15:20:00,80.14,80.17,79.86,80.01,26808.0,66.7909,66.8159,66.5576,66.6826,26808.0
2018-11-05 15:30:00,80.02,80.12,79.91,80.06,24764.0,66.6909,66.7743,66.5992,66.7243,24764.0
2018-11-05 15:40:00,80.07,80.16,80.01,80.05,42104.0,66.7326,66.8076,66.6826,66.7159,42104.0
2018-11-05 15:50:00,80.04,80.23,80.02,80.13,78881.0,66.7076,66.8659,66.6909,66.7826,78881.0
2018-11-06 09:30:00,80.12,80.85,79.72,80.45,48685.0,66.7743,67.3827,66.4409,67.0493,48685.0
2018-11-06 09:40:00,80.41,80.69,80.26,80.67,34254.0,67.016,67.2493,66.8909,67.2327,34254.0
2018-11-06 09:50:00,80.71,80.79,80.44,80.65,20016.0,67.266,67.3327,67.041,67.216,20016.0
2018-11-06 10:00:00,80.63,80.73,80.3,80.38,17570.0,67.1993,67.2827,66.9243,66.991,17570.0
2018-11-06 10:10:00,80.38,80.73,80.25,80.49,22380.0,66.991,67.2827,66.8826,67.0826,22380.0
2018-11-06 10:20:00,80.5,80.82,80.46,80.7,32206.0,67.091,67.3577,67.0576,67.2577,32206.0
2018-11-06 10:30:00,80.75,80.91,80.52,80.54,21276.0,67.2993,67.4327,67.1076,67.1243,21276.0
2018-11-06 10:40:00,80.53,80.65,80.45,80.5,14389.0,67.116,67.216,67.0493,67.091,14389.0
2018-11-06 10:50:00,80.53,80.54,80.18,80.28,20109.0,67.116,67.1243,66.8243,66.9076,20109.0
2018-11-06 11:00:00,80.29,80.34,79.95,79.99,28285.0,66.9159,66.9576,66.6326,66.6659,28285.0
2018-11-06 11:10:00,79.97,80.21,79.91,80.0,51709.0,66.6493,66.8493,66.5992,66.6743,51709.0
2018-11-06 11:20:00,80.01,80.28,79.8,80.09,70865.0,66.6826,66.9076,66.5076,66.7493,70865.0
2018-11-06 11:30:00,80.12,80.28,79.98,80.25,22144.0,66.7743,66.9076,66.6576,66.8826,22144.0
2018-11-06 11:40:00,80.25,80.35,80.17,80.32,15107.0,66.8826,66.966,66.8159,66.941,15107.0
2018-11-06 11:50:00,80.32,80.55,80.3,80.55,28572.0,66.941,67.1326,66.9243,67.1326,28572.0
2018-11-06 12:00:00,80.57,80.68,80.4,80.4,39800.0,67.1493,67.241,67.0076,67.0076,39800.0
2018-11-06 12:10:00,80.41,80.52,80.4,80.48,18405.0,67.016,67.1076,67.0076,67.0743,18405.0
2018-11-06 12:20:00,80.5,80.54,80.35,80.45,19621.0,67.091,67.1243,66.966,67.0493,19621.0
2018-11-06 12:30:00,80.47,80.52,80.34,80.42,15756.0,67.066,67.1076,66.9576,67.0243,15756.0
2018-11-06 12:40:00,80.45,80.58,80.39,80.39,15562.0,67.0493,67.1576,66.9993,66.9993,15562.0
2018-11-06 12:50:00,80.42,80.44,80.32,80.37,13611.0,67.0243,67.041,66.941,66.9826,13611.0
2018-11-06 13:00:00,80.43,80.55,80.35,80.42,15095.0,67.0326,67.1326,66.966,67.0243,15095.0
2018-11-06 13:10:00,80.42,80.53,80.27,80.34,15365.0,67.0243,67.116,66.8993,66.9576,15365.0
2018-11-06 13:20:00,80.34,80.34,80.1,80.16,11515.0,66.9576,66.9576,66.7576,66.8076,11515.0
2018-11-06 13:30:00,80.14,80.2,80.09,80.19,16165.0,66.7909,66.8409,66.7493,66.8326,16165.0
2018-11-06 13:40:00,80.18,80.27,80.05,80.06,12528.0,66.8243,66.8993,66.7159,66.7243,12528.0
2018-11-06 13:50:00,80.05,80.14,80.0,80.03,12733.0,66.7159,66.7909,66.6743,66.6993,12733.0
2018-11-06 14:00:00,80.02,80.03,79.94,79.95,12748.0,66.6909,66.6993,66.6242,66.6326,12748.0
2018-11-06 14:10:00,79.94,80.02,79.93,79.96,11568.0,66.6242,66.6909,66.6159,66.6409,11568.0
2018-11-06 14:20:00,79.96,79.96,79.51,79.53,15525.0,66.6409,66.6409,66.2659,66.2825,15525.0
2018-11-06 14:30:00,79.52,79.9,79.5,79.84,31132.0,66.2742,66.5909,66.2575,66.5409,31132.0
2018-11-06 14:40:00,79.8,80.14,79.8,80.12,23971.0,66.5076,66.7909,66.5076,66.7743,23971.0
2018-11-06 14:50:00,80.11,80.23,80.09,80.11,23243.0,66.7659,66.8659,66.7493,66.7659,23243.0
2018-11-06 15:00:00,80.09,80.22,79.99,80.21,27978.0,66.7493,66.8576,66.6659,66.8493,27978.0
2018-11-06 15:10:00,80.21,80.29,80.15,80.26,18529.0,66.8493,66.9159,66.7993,66.8909,18529.0
2018-11-06 15:20:00,80.24,80.4,80.13,80.25,43898.0,66.8743,67.0076,66.7826,66.8826,43898.0
2018-11-06 15:30:00,80.26,80.38,80.21,80.26,53002.0,66.8909,66.991,66.8493,66.8909,53002.0
2018-11-06 15:40:00,80.27,80.29,80.11,80.2,49126.0,66.8993,66.9159,66.7659,66.8409,49126.0
2018-11-06 15:50:00,80.2,80.36,80.14,80.31,165531.0,66.8409,66.9743,66.7909,66.9326,165531.0
2018-11-07 09:30:00,81.52,82.12,81.15,81.97,77987.0,67.9411,68.4411,67.6327,68.3161,77987.0
2018-11-07 09:40:00,81.96,82.04,81.56,81.68,29824.0,68.3078,68.3744,67.9744,68.0744,29824.0
2018-11-07 09:50:00,81.7,82.24,81.57,81.88,26271.0,68.0911,68.5411,67.9827,68.2411,26271.0
2018-11-07 10:00:00,81.85,82.39,81.85,82.25,24692.0,68.2161,68.6661,68.2161,68.5495,24692.0
2018-11-07 10:10:00,82.28,82.32,81.97,82.22,28203.0,68.5745,68.6078,68.3161,68.5245,28203.0
2018-11-07 10:20:00,82.27,82.42,82.04,82.35,14727.0,68.5661,68.6911,68.3744,68.6328,14727.0
2018-11-07 10:30:00,82.31,82.74,82.29,82.71,12845.0,68.5995,68.9578,68.5828,68.9328,12845.0
2018-11-07 10:40:00,82.72,82.72,82.35,82.46,30266.0,68.9412,68.9412,68.6328,68.7245,30266.0
2018-11-07 10:50:00,82.5,82.92,82.46,82.75,37930.0,68.7578,69.1079,68.7245,68.9662,37930.0
2018-11-07 11:00:00,82.76,82.81,82.58,82.81,20350.0,68.9745,69.0162,68.8245,69.0162,20350.0
2018-11-07 11:10:00,82.8,82.85,82.46,82.56,19613.0,69.0079,69.0495,68.7245,68.8078,19613.0
2018-11-07 11:20:00,82.52,82.91,82.49,82.82,35837.0,68.7745,69.0995,68.7495,69.0245,35837.0
2018-11-07 11:30:00,82.82,83.03,82.75,82.92,39198.0,69.0245,69.1995,68.9662,69.1079,39198.0
2018-11-07 11:40:00,82.91,83.16,82.91,83.09,51799.0,69.0995,69.3079,69.0995,69.2495,51799.0
2018-11-07 11:50:00,83.12,83.31,82.99,83.24,18623.0,69.2745,69.4329,69.1662,69.3746,18623.0
2018-11-07 12:00:00,83.28,83.28,82.91,82.98,17012.0,69.4079,69.4079,69.0995,69.1579,17012.0
2018-11-07 12:10:00,82.97,83.02,82.65,82.65,17835.0,69.1495,69.1912,68.8828,68.8828,17835.0
2018-11-07 12:20:00,82.65,82.92,82.58,82.85,34468.0,68.8828,69.1079,68.8245,69.0495,34468.0
2018-11-07 12:30:00,82.87,82.98,82.79,82.8,23647.0,69.0662,69.1579,68.9995,69.0079,23647.0
2018-11-07 12:40:00,82.81,82.92,82.72,82.91,17693.0,69.0162,69.1079,68.9412,69.0995,17693.0
2018-11-07 12:50:00,82.91,83.05,82.85,82.86,58311.0,69.0995,69.2162,69.0495,69.0579,58311.0
2018-11-07 13:00:00,82.87,83.0,82.86,82.94,20055.0,69.0662,69.1745,69.0579,69.1245,20055.0
2018-11-07 13:10:00,82.92,82.93,82.74,82.78,18579.0,69.1079,69.1162,68.9578,68.9912,18579.0
2018-11-07 13:20:00,82.77,82.9,82.76,82.8,15835.0,68.9828,69.0912,68.9745,69.0079,15835.0
2018-11-07 13:30:00,82.82,82.84,82.68,82.76,14070.0,69.0245,69.0412,68.9078,68.9745,14070.0
2018-11-07 13:40:00,82.73,82.79,82.43,82.53,16892.0,68.9495,68.9995,68.6995,68.7828,16892.0
2018-11-07 13:50:00,82.53,82.6,82.44,82.6,9947.0,68.7828,68.8412,68.7078,68.8412,9947.0
2018-11-07 14:00:00,82.61,82.71,82.58,82.67,12926.0,68.8495,68.9328,68.8245,68.8995,12926.0
2018-11-07 14:10:00,82.71,82.89,82.63,82.64,16908.0,68.9328,69.0829,68.8662,68.8745,16908.0
2018-11-07 14:20:00,82.61,82.75,82.6,82.68,16687.0,68.8495,68.9662,68.8412,68.9078,16687.0
2018-11-07 14:30:00,82.67,82.85,82.64,82.79,14398.0,68.8995,69.0495,68.8745,68.9995,14398.0
2018-11-07 14:40:00,82.8,82.87,82.62,82.72,19904.0,69.0079,69.0662,68.8578,68.9412,19904.0
2018-11-07 14:50:00,82.72,82.78,82.65,82.72,29039.0,68.9412,68.9912,68.8828,68.9412,29039.0
2018-11-07 15:00:00,82.72,82.96,82.7,82.82,54230.0,68.9412,69.1412,68.9245,69.0245,54230.0
2018-11-07 15:10:00,82.8,83.0,82.8,82.88,45006.0,69.0079,69.1745,69.0079,69.0745,45006.0
2018-11-07 15:20:00,82.89,83.01,82.88,82.93,26180.0,69.0829,69.1829,69.0745,69.1162,26180.0
2018-11-07 15:30:00,82.96,82.97,82.71,82.76,59061.0,69.1412,69.1495,68.9328,68.9745,59061.0
2018-11-07 15:40:00,82.77,82.93,82.75,82.82,70389.0,68.9828,69.1162,68.9662,69.0245,70389.0
2018-11-07 15:50:00,82.81,82.87,82.76,82.82,251152.0,69.0162,69.0662,68.9745,69.0245,251152.0
2018-11-08 09:30:00,83.21,83.35,82.77,83.14,79649.0,69.3496,69.4662,68.9828,69.2912,79649.0
2018-11-08 09:40:00,83.16,83.55,83.05,83.47,125837.0,69.3079,69.6329,69.2162,69.5662,125837.0
2018-11-08 09:50:00,83.47,83.91,83.43,83.91,44191.0,69.5662,69.933,69.5329,69.933,44191.0
2018-11-08 10:00:00,83.82,83.95,83.28,83.28,27552.0,69.8579,69.9663,69.4079,69.4079,27552.0
2018-11-08 10:10:00,83.28,83.55,83.2,83.3,77724.0,69.4079,69.6329,69.3412,69.4246,77724.0
2018-11-08 10:20:00,83.29,83.53,83.08,83.53,36543.0,69.4162,69.6163,69.2412,69.6163,36543.0
2018-11-08 10:30:00,83.47,83.77,83.42,83.77,29412.0,69.5662,69.8163,69.5246,69.8163,29412.0
2018-11-08 10:40:00,83.75,83.75,83.03,83.2,59472.0,69.7996,69.7996,69.1995,69.3412,59472.0
2018-11-08 10:50:00,83.18,83.4,83.15,83.28,46960.0,69.3246,69.5079,69.2996,69.4079,46960.0
2018-11-08 11:00:00,83.33,83.37,83.21,83.3,34619.0,69.4496,69.4829,69.3496,69.4246,34619.0
2018-11-08 11:10:00,83.3,83.3,83.11,83.24,16523.0,69.4246,69.4246,69.2662,69.3746,16523.0
2018-11-08 11:20:00,83.24,83.27,82.92,83.2,23740.0,69.3746,69.3996,69.1079,69.3412,23740.0
2018-11-08 11:30:00,83.22,83.33,83.16,83.23,19014.0,69.3579,69.4496,69.3079,69.3662,19014.0
2018-11-08 11:40:00,83.25,83.4,83.14,83.16,42673.0,69.3829,69.5079,69.2912,69.3079,42673.0
2018-11-08 11:50:00,83.15,83.24,83.06,83.16,43230.0,69.2996,69.3746,69.2245,69.3079,43230.0
2018-11-08 12:00:00,83.16,83.17,82.97,83.0,15600.0,69.3079,69.3162,69.1495,69.1745,15600.0
2018-11-08 12:10:00,83.01,83.17,82.98,83.14,28112.0,69.1829,69.3162,69.1579,69.2912,28112.0
2018-11-08 12:20:00,83.12,83.17,82.98,82.99,10152.0,69.2745,69.3162,69.1579,69.1662,10152.0
2018-11-08 12:30:00,82.97,83.05,82.93,83.02,10690.0,69.1495,69.2162,69.1162,69.1912,10690.0
2018-11-08 12:40:00,83.04,83.18,82.97,82.97,33920.0,69.2079,69.3246,69.1495,69.1495,33920.0
2018-11-08 12:50:00,82.98,83.0,82.86,82.91,6359.0,69.1579,69.1745,69.0579,69.0995,6359.0
2018-11-08 13:00:00,82.87,82.95,82.82,82.83,11723.0,69.0662,69.1329,69.0245,69.0329,11723.0
2018-11-08 13:10:00,82.83,82.92,82.8,82.87,11187.0,69.0329,69.1079,69.0079,69.0662,11187.0
2018-11-08 13:20:00,82.85,82.9,82.74,82.74,11960.0,69.0495,69.0912,68.9578,68.9578,11960.0
2018-11-08 13:30:00,82.71,82.8,82.66,82.77,19866.0,68.9328,69.0079,68.8912,68.9828,19866.0
2018-11-08 13:40:00,82.76,82.76,82.68,82.74,14603.0,68.9745,68.9745,68.9078,68.9578,14603.0
2018-11-08 13:50:00,82.73,82.76,82.64,82.7,34695.0,68.9495,68.9745,68.8745,68.9245,34695.0
2018-11-08 14:00:00,82.7,83.18,82.41,83.08,76138.0,68.9245,69.3246,68.6828,69.2412,76138.0
2018-11-08 14:10:00,83.04,83.39,83.04,83.04,71002.0,69.2079,69.4996,69.2079,69.2079,71002.0
2018-11-08 14:20:00,83.03,83.1,82.9,82.92,51581.0,69.1995,69.2579,69.0912,69.1079,51581.0
2018-11-08 14:30:00,82.92,82.98,82.78,82.79,50505.0,69.1079,69.1579,68.9912,68.9995,50505.0
2018-11-08 14:40:00,82.77,82.82,82.52,82.82,30362.0,68.9828,69.0245,68.7745,69.0245,30362.0
2018-11-08 14:50:00,82.82,82.92,82.7,82.87,25911.0,69.0245,69.1079,68.9245,69.0662,25911.0
2018-11-08 15:00:00,82.85,82.91,82.66,82.91,50679.0,69.0495,69.0995,68.8912,69.0995,50679.0
2018-11-08 15:10:00,82.9,83.06,82.8,82.97,47793.0,69.0912,69.2245,69.0079,69.1495,47793.0
2018-11-08 15:20:00,82.97,83.07,82.81,82.81,50000.0,69.1495,69.2329,69.0162,69.0162,50000.0
2018-11-08 15:30:00,82.82,82.94,82.64,82.77,54276.0,69.0245,69.1245,68.8745,68.9828,54276.0
2018-11-08 15:40:00,82.76,82.98,82.69,82.86,63295.0,68.9745,69.1579,68.9162,69.0579,63295.0
2018-11-08 15:50:00,82.87,82.97,82.7,82.85,302938.0,69.0662,69.1495,68.9245,69.0495,302938.0
2018-11-09 09:30:00,82.34,82.56,82.0,82.27,61531.0,68.6245,68.8078,68.3411,68.5661,61531.0
2018-11-09 09:40:00,82.26,82.4,82.07,82.12,47747.0,68.5578,68.6745,68.3994,68.4411,47747.0
2018-11-09 09:50:00,82.14,82.38,81.85,82.08,31262.0,68.4578,68.6578,68.2161,68.4078,31262.0
2018-11-09 10:00:00,82.11,82.16,81.73,81.73,29478.0,68.4328,68.4745,68.1161,68.1161,29478.0
2018-11-09 10:10:00,81.75,81.93,81.56,81.91,40753.0,68.1328,68.2828,67.9744,68.2661,40753.0
2018-11-09 10:20:00,81.91,82.15,81.89,82.11,41698.0,68.2661,68.4661,68.2494,68.4328,41698.0
2018-11-09 10:30:00,82.09,82.49,81.94,82.44,54298.0,68.4161,68.7495,68.2911,68.7078,54298.0
2018-11-09 10:40:00,82.43,82.52,82.17,82.2,37713.0,68.6995,68.7745,68.4828,68.5078,37713.0
2018-11-09 10:50:00,82.14,82.28,82.08,82.17,26537.0,68.4578,68.5745,68.4078,68.4828,26537.0
2018-11-09 11:00:00,82.2,82.32,81.75,81.81,25903.0,68.5078,68.6078,68.1328,68.1828,25903.0
2018-11-09 11:10:00,81.79,81.96,81.72,81.79,33756.0,68.1661,68.3078,68.1077,68.1661,33756.0
2018-11-09 11:20:00,81.81,81.87,81.7,81.84,23843.0,68.1828,68.2328,68.0911,68.2078,23843.0
2018-11-09 11:30:00,81.83,81.99,81.8,81.97,68162.0,68.1994,68.3328,68.1744,68.3161,68162.0
2018-11-09 11:40:00,81.95,82.02,81.73,81.78,46293.0,68.2994,68.3578,68.1161,68.1578,46293.0
2018-11-09 11:50:00,81.78,81.82,81.54,81.62,49537.0,68.1578,68.1911,67.9577,68.0244,49537.0
2018-11-09 12:00:00,81.62,81.98,81.59,81.98,41932.0,68.0244,68.3244,67.9994,68.3244,41932.0
2018-11-09 12:10:00,81.95,82.02,81.35,81.44,45415.0,68.2994,68.3578,67.7994,67.8744,45415.0
2018-11-09 12:20:00,81.45,81.53,81.32,81.45,36915.0,67.8827,67.9494,67.7744,67.8827,36915.0
2018-11-09 12:30:00,81.46,81.59,81.37,81.58,53774.0,67.8911,67.9994,67.816,67.9911,53774.0
2018-11-09 12:40:00,81.56,81.77,81.52,81.72,35384.0,67.9744,68.1494,67.9411,68.1077,35384.0
2018-11-09 12:50:00,81.77,81.82,81.65,81.67,34287.0,68.1494,68.1911,68.0494,68.0661,34287.0
2018-11-09 13:00:00,81.65,81.66,81.48,81.53,36344.0,68.0494,68.0577,67.9077,67.9494,36344.0
2018-11-09 13:10:00,81.53,81.55,81.1,81.14,33913.0,67.9494,67.9661,67.591,67.6244,33913.0
2018-11-09 13:20:00,81.13,81.22,81.05,81.17,27109.0,67.616,67.691,67.5494,67.6494,27109.0
2018-11-09 13:30:00,81.17,81.2,80.96,81.13,21531.0,67.6494,67.6744,67.4743,67.616,21531.0
2018-11-09 13:40:00,81.13,81.23,81.0,81.04,15802.0,67.616,67.6994,67.5077,67.541,15802.0
2018-11-09 13:50:00,81.08,81.15,81.01,81.15,23999.0,67.5744,67.6327,67.516,67.6327,23999.0
2018-11-09 14:00:00,81.13,81.32,81.12,81.19,30518.0,67.616,67.7744,67.6077,67.666,30518.0
2018-11-09 14:10:00,81.13,81.27,81.07,81.12,42801.0,67.616,67.7327,67.566,67.6077,42801.0
2018-11-09 14:20:00,81.14,81.3,81.09,81.2,32934.0,67.6244,67.7577,67.5827,67.6744,32934.0
2018-11-09 14:30:00,81.21,81.53,81.18,81.43,80962.0,67.6827,67.9494,67.6577,67.8661,80962.0
2018-11-09 14:40:00,81.44,81.61,81.37,81.38,93061.0,67.8744,68.0161,67.816,67.8244,93061.0
2018-11-09 14:50:00,81.39,81.87,81.38,81.7,61618.0,67.8327,68.2328,67.8244,68.0911,61618.0
2018-11-09 15:00:00,81.71,81.86,81.63,81.71,42913.0,68.0994,68.2244,68.0327,68.0994,42913.0
2018-11-09 15:10:00,81.72,81.89,81.62,81.74,68440.0,68.1077,68.2494,68.0244,68.1244,68440.0
2018-11-09 15:20:00,81.73,81.9,81.67,81.81,69975.0,68.1161,68.2578,68.0661,68.1828,69975.0
2018-11-09 15:30:00,81.81,81.97,81.77,81.78,119695.0,68.1828,68.3161,68.1494,68.1578,119695.0
2018-11-09 15:40:00,81.77,81.96,81.65,81.67,180231.0,68.1494,68.3078,68.0494,68.0661,180231.0
2018-11-09 15:50:00,81.67,81.81,81.64,81.66,217590.0,68.0661,68.1828,68.0411,68.0577,217590.0
2018-11-12 09:30:00,81.79,81.9,81.14,81.31,91531.0,68.1661,68.2578,67.6244,67.766,91531.0
2018-11-12 09:40:00,81.23,81.29,80.46,80.46,70199.0,67.6994,67.7494,67.0576,67.0576,70199.0
2018-11-12 09:50:00,80.52,80.61,80.38,80.55,36368.0,67.1076,67.1826,66.991,67.1326,36368.0
2018-11-12 10:00:00,80.56,80.56,79.92,80.1,47122.0,67.141,67.141,66.6076,66.7576,47122.0
2018-11-12 10:10:00,80.09,80.11,79.74,79.74,84663.0,66.7493,66.7659,66.4576,66.4576,84663.0
2018-11-12 10:20:00,79.77,80.0,79.59,79.83,106286.0,66.4826,66.6743,66.3325,66.5326,106286.0
2018-11-12 10:30:00,79.85,79.86,79.35,79.47,118139.0,66.5492,66.5576,66.1325,66.2325,118139.0
2018-11-12 10:40:00,79.46,79.5,79.1,79.2,59413.0,66.2242,66.2575,65.9242,66.0075,59413.0
2018-11-12 10:50:00,79.19,79.25,78.56,78.6,63996.0,65.9992,66.0492,65.4741,65.5075,63996.0
2018-11-12 11:00:00,78.61,78.64,78.33,78.51,101687.0,65.5158,65.5408,65.2824,65.4324,101687.0
2018-11-12 11:10:00,78.51,78.68,78.34,78.44,102351.0,65.4324,65.5741,65.2908,65.3741,102351.0
2018-11-12 11:20:00,78.44,78.49,78.27,78.27,73158.0,65.3741,65.4158,65.2324,65.2324,73158.0
2018-11-12 11:30:00,78.26,78.91,78.26,78.91,57757.0,65.2241,65.7658,65.2241,65.7658,57757.0
2018-11-12 11:40:00,78.94,79.19,78.84,79.03,43384.0,65.7908,65.9992,65.7075,65.8658,43384.0
2018-11-12 11:50:00,79.04,79.18,78.88,79.09,40893.0,65.8742,65.9908,65.7408,65.9158,40893.0
2018-11-12 12:00:00,79.13,79.9,79.13,79.81,63361.0,65.9492,66.5909,65.9492,66.5159,63361.0
2018-11-12 12:10:00,79.83,79.86,79.64,79.72,39272.0,66.5326,66.5576,66.3742,66.4409,39272.0
2018-11-12 12:20:00,79.71,79.85,79.67,79.71,18282.0,66.4326,66.5492,66.3992,66.4326,18282.0
2018-11-12 12:30:00,79.7,79.73,79.41,79.46,32657.0,66.4242,66.4492,66.1825,66.2242,32657.0
2018-11-12 12:40:00,79.47,79.47,79.14,79.17,42452.0,66.2325,66.2325,65.9575,65.9825,42452.0
2018-11-12 12:50:00,79.17,79.19,78.94,79.08,79605.0,65.9825,65.9992,65.7908,65.9075,79605.0
2018-11-12 13:00:00,79.09,79.1,78.8,78.92,45972.0,65.9158,65.9242,65.6741,65.7742,45972.0
2018-11-12 13:10:00,78.92,78.96,78.79,78.87,44225.0,65.7742,65.8075,65.6658,65.7325,44225.0
2018-11-12 13:20:00,78.86,79.05,78.82,79.02,39741.0,65.7241,65.8825,65.6908,65.8575,39741.0
2018-11-12 13:30:00,79.03,79.22,79.0,79.22,59535.0,65.8658,66.0242,65.8408,66.0242,59535.0
2018-11-12 13:40:00,79.22,79.31,79.06,79.21,71595.0,66.0242,66.0992,65.8908,66.0158,71595.0
2018-11-12 13:50:00,79.22,79.54,79.21,79.38,30087.0,66.0242,66.2909,66.0158,66.1575,30087.0
2018-11-12 14:00:00,79.39,79.57,79.25,79.55,73274.0,66.1659,66.3159,66.0492,66.2992,73274.0
2018-11-12 14:10:00,79.54,79.84,79.54,79.81,49083.0,66.2909,66.5409,66.2909,66.5159,49083.0
2018-11-12 14:20:00,79.83,79.84,79.55,79.56,38813.0,66.5326,66.5409,66.2992,66.3075,38813.0
2018-11-12 14:30:00,79.56,79.81,79.44,79.57,52526.0,66.3075,66.5159,66.2075,66.3159,52526.0
2018-11-12 14:40:00,79.56,80.13,79.56,80.04,56876.0,66.3075,66.7826,66.3075,66.7076,56876.0
2018-11-12 14:50:00,80.05,80.07,79.68,79.7,38962.0,66.7159,66.7326,66.4076,66.4242,38962.0
2018-11-12 15:00:00,79.65,79.77,79.41,79.47,41244.0,66.3826,66.4826,66.1825,66.2325,41244.0
2018-11-12 15:10:00,79.48,79.66,79.39,79.66,50988.0,66.2409,66.3909,66.1659,66.3909,50988.0
2018-11-12 15:20:00,79.65,79.79,79.56,79.62,54168.0,66.3826,66.4992,66.3075,66.3576,54168.0
2018-11-12 15:30:00,79.61,79.62,79.19,79.22,79537.0,66.3492,66.3576,65.9992,66.0242,79537.0
2018-11-12 15:40:00,79.23,79.35,79.02,79.02,121221.0,66.0325,66.1325,65.8575,65.8575,121221.0
2018-11-12 15:50:00,79.02,79.06,78.68,78.87,250103.0,65.8575,65.8908,65.5741,65.7325,250103.0
2018-11-13 09:30:00,79.52,80.01,78.5,79.8,91060.0,66.2742,66.6826,65.4241,66.5076,91060.0
2018-11-13 09:40:00,79.79,79.79,78.94,79.16,38617.0,66.4992,66.4992,65.7908,65.9742,38617.0
2018-11-13 09:50:00,79.12,79.25,78.9,79.12,47874.0,65.9408,66.0492,65.7575,65.9408,47874.0
2018-11-13 10:00:00,79.11,79.12,78.5,78.96,70825.0,65.9325,65.9408,65.4241,65.8075,70825.0
2018-11-13 10:10:00,78.94,79.04,78.71,78.77,68348.0,65.7908,65.8742,65.5991,65.6491,68348.0
2018-11-13 10:20:00,78.77,78.93,78.41,78.43,52708.0,65.6491,65.7825,65.3491,65.3658,52708.0
2018-11-13 10:30:00,78.41,79.0,78.25,78.92,89817.0,65.3491,65.8408,65.2158,65.7742,89817.0
2018-11-13 10:40:00,78.9,79.09,78.73,78.9,47284.0,65.7575,65.9158,65.6158,65.7575,47284.0
2018-11-13 10:50:00,78.92,79.15,78.85,79.08,47669.0,65.7742,65.9658,65.7158,65.9075,47669.0
2018-11-13 11:00:00,79.09,79.86,79.08,79.67,52871.0,65.9158,66.5576,65.9075,66.3992,52871.0
2018-11-13 11:10:00,79.67,80.04,79.67,80.01,46291.0,66.3992,66.7076,66.3992,66.6826,46291.0
2018-11-13 11:20:00,80.04,80.2,79.72,79.84,33438.0,66.7076,66.8409,66.4409,66.5409,33438.0
2018-11-13 11:30:00,79.81,79.81,79.39,79.43,32058.0,66.5159,66.5159,66.1659,66.1992,32058.0
2018-11-13 11:40:00,79.46,79.63,79.4,79.59,25904.0,66.2242,66.3659,66.1742,66.3325,25904.0
2018-11-13 11:50:00,79.57,79.69,79.2,79.37,29534.0,66.3159,66.4159,66.0075,66.1492,29534.0
2018-11-13 12:00:00,79.35,79.52,79.0,79.13,43577.0,66.1325,66.2742,65.8408,65.9492,43577.0
2018-11-13 12:10:00,79.15,79.59,79.09,79.4,31408.0,65.9658,66.3325,65.9158,66.1742,31408.0
2018-11-13 12:20:00,79.39,79.62,79.34,79.43,33272.0,66.1659,66.3576,66.1242,66.1992,33272.0
2018-11-13 12:30:00,79.45,79.5,79.18,79.22,32309.0,66.2159,66.2575,65.9908,66.0242,32309.0
2018-11-13 12:40:00,79.23,79.28,78.88,79.16,37125.0,66.0325,66.0742,65.7408,65.9742,37125.0
2018-11-13 12:50:00,79.15,79.33,79.13,79.15,26490.0,65.9658,66.1159,65.9492,65.9658,26490.0
2018-11-13 13:00:00,79.19,79.44,79.16,79.33,22842.0,65.9992,66.2075,65.9742,66.1159,22842.0
2018-11-13 13:10:00,79.34,79.41,79.1,79.28,19152.0,66.1242,66.1825,65.9242,66.0742,19152.0
2018-11-13 13:20:00,79.34,79.59,79.27,79.45,16328.0,66.1242,66.3325,66.0659,66.2159,16328.0
2018-11-13 13:30:00,79.45,79.68,79.4,79.68,23635.0,66.2159,66.4076,66.1742,66.4076,23635.0
2018-11-13 13:40:00,79.69,79.69,79.38,79.4,23071.0,66.4159,66.4159,66.1575,66.1742,23071.0
2018-11-13 13:50:00,79.39,79.6,79.35,79.35,17927.0,66.1659,66.3409,66.1325,66.1325,17927.0
2018-11-13 14:00:00,79.34,79.41,79.17,79.17,27609.0,66.1242,66.1825,65.9825,65.9825,27609.0
2018-11-13 14:10:00,79.15,79.27,78.86,78.96,28013.0,65.9658,66.0659,65.7241,65.8075,28013.0
2018-11-13 14:20:00,78.97,79.05,78.74,79.04,28623.0,65.8158,65.8825,65.6241,65.8742,28623.0
2018-11-13 14:30:00,79.04,79.38,79.01,79.25,35399.0,65.8742,66.1575,65.8492,66.0492,35399.0
2018-11-13 14:40:00,79.25,79.25,78.79,79.05,45178.0,66.0492,66.0492,65.6658,65.8825,45178.0
2018-11-13 14:50:00,79.04,79.29,78.97,79.1,34686.0,65.8742,66.0825,65.8158,65.9242,34686.0
2018-11-13 15:00:00,79.12,79.31,78.97,79.17,51088.0,65.9408,66.0992,65.8158,65.9825,51088.0
2018-11-13 15:10:00,79.16,79.22,78.84,78.97,46909.0,65.9742,66.0242,65.7075,65.8158,46909.0
2018-11-13 15:20:00,78.98,79.08,78.74,78.95,52205.0,65.8242,65.9075,65.6241,65.7992,52205.0
2018-11-13 15:30:00,78.93,79.16,78.76,78.99,69459.0,65.7825,65.9742,65.6408,65.8325,69459.0
2018-11-13 15:40:00,78.98,79.19,78.93,79.17,98894.0,65.8242,65.9992,65.7825,65.9825,98894.0
2018-11-13 15:50:00,79.16,79.22,78.86,78.89,264541.0,65.9742,66.0242,65.7241,65.7491,264541.0
2018-11-14 09:30:00,80.03,80.64,80.03,80.64,85773.0,66.6993,67.2076,66.6993,67.2076,85773.0
2018-11-14 09:40:00,80.6,80.88,80.26,80.56,102093.0,67.1743,67.4077,66.8909,67.141,102093.0
2018-11-14 09:50:00,80.57,80.63,79.97,80.51,46023.0,67.1493,67.1993,66.6493,67.0993,46023.0
2018-11-14 10:00:00,80.5,80.65,80.08,80.08,62879.0,67.091,67.216,66.7409,66.7409,62879.0
2018-11-14 10:10:00,80.04,80.1,79.57,79.65,42519.0,66.7076,66.7576,66.3159,66.3826,42519.0
2018-11-14 10:20:00,79.64,79.76,79.39,79.69,35956.0,66.3742,66.4742,66.1659,66.4159,35956.0
2018-11-14 10:30:00,79.68,80.03,79.56,79.77,29609.0,66.4076,66.6993,66.3075,66.4826,29609.0
2018-11-14 10:40:00,79.72,80.12,79.59,79.84,45426.0,66.4409,66.7743,66.3325,66.5409,45426.0
2018-11-14 10:50:00,79.81,79.98,79.44,79.72,49777.0,66.5159,66.6576,66.2075,66.4409,49777.0
2018-11-14 11:00:00,79.71,79.73,79.11,79.11,52667.0,66.4326,66.4492,65.9325,65.9325,52667.0
2018-11-14 11:10:00,79.12,79.4,79.03,79.26,46939.0,65.9408,66.1742,65.8658,66.0575,46939.0
2018-11-14 11:20:00,79.27,79.39,78.88,78.88,103072.0,66.0659,66.1659,65.7408,65.7408,103072.0
2018-11-14 11:30:00,78.9,79.05,78.79,78.84,29762.0,65.7575,65.8825,65.6658,65.7075,29762.0
2018-11-14 11:40:00,78.81,78.84,78.71,78.79,30257.0,65.6825,65.7075,65.5991,65.6658,30257.0
2018-11-14 11:50:00,78.8,79.18,78.75,79.18,25592.0,65.6741,65.9908,65.6325,65.9908,25592.0
2018-11-14 12:00:00,79.22,79.23,78.91,78.92,29936.0,66.0242,66.0325,65.7658,65.7742,29936.0
2018-11-14 12:10:00,78.88,79.15,78.74,79.1,31859.0,65.7408,65.9658,65.6241,65.9242,31859.0
2018-11-14 12:20:00,79.12,79.33,79.02,79.19,21804.0,65.9408,66.1159,65.8575,65.9992,21804.0
2018-11-14 12:30:00,79.19,79.29,78.73,78.73,40927.0,65.9992,66.0825,65.6158,65.6158,40927.0
2018-11-14 12:40:00,78.75,78.82,78.59,78.65,29718.0,65.6325,65.6908,65.4991,65.5491,29718.0
2018-11-14 12:50:00,78.63,78.82,78.38,78.43,40642.0,65.5325,65.6908,65.3241,65.3658,40642.0
2018-11-14 13:00:00,78.42,78.78,78.36,78.7,33993.0,65.3574,65.6575,65.3074,65.5908,33993.0
2018-11-14 13:10:00,78.72,78.78,78.39,78.72,29888.0,65.6075,65.6575,65.3324,65.6075,29888.0
2018-11-14 13:20:00,78.74,78.82,78.58,78.75,76049.0,65.6241,65.6908,65.4908,65.6325,76049.0
2018-11-14 13:30:00,78.73,78.85,78.51,78.54,36545.0,65.6158,65.7158,65.4324,65.4574,36545.0
2018-11-14 13:40:00,78.54,78.54,77.9,78.03,49541.0,65.4574,65.4574,64.9241,65.0324,49541.0
2018-11-14 13:50:00,78.03,78.39,77.89,78.39,71189.0,65.0324,65.3324,64.9157,65.3324,71189.0
2018-11-14 14:00:00,78.39,78.39,77.9,78.11,35400.0,65.3324,65.3324,64.9241,65.0991,35400.0
2018-11-14 14:10:00,78.13,78.61,78.07,78.49,50635.0,65.1157,65.5158,65.0657,65.4158,50635.0
2018-11-14 14:20:00,78.52,78.61,78.34,78.38,34557.0,65.4408,65.5158,65.2908,65.3241,34557.0
2018-11-14 14:30:00,78.36,78.5,78.27,78.38,47950.0,65.3074,65.4241,65.2324,65.3241,47950.0
2018-11-14 14:40:00,78.4,78.44,78.23,78.4,34720.0,65.3408,65.3741,65.1991,65.3408,34720.0
2018-11-14 14:50:00,78.44,78.86,78.36,78.84,107561.0,65.3741,65.7241,65.3074,65.7075,107561.0
2018-11-14 15:00:00,78.83,79.16,78.68,79.08,70468.0,65.6991,65.9742,65.5741,65.9075,70468.0
2018-11-14 15:10:00,79.08,79.12,78.93,78.97,58108.0,65.9075,65.9408,65.7825,65.8158,58108.0
2018-11-14 15:20:00,78.97,78.97,78.48,78.58,161128.0,65.8158,65.8158,65.4074,65.4908,161128.0
2018-11-14 15:30:00,78.57,78.71,78.45,78.54,97116.0,65.4825,65.5991,65.3824,65.4574,97116.0
2018-11-14 15:40:00,78.55,78.62,78.43,78.47,168524.0,65.4658,65.5241,65.3658,65.3991,168524.0
2018-11-14 15:50:00,78.47,78.51,77.77,78.03,385556.0,65.3991,65.4324,64.8157,65.0324,385556.0
2018-11-15 09:30:00,71.1,71.3,68.34,70.62,1447259.0,59.2567,59.4234,56.9565,58.8567,1447259.0
2018-11-15 09:40:00,70.62,70.66,68.91,69.34,614276.0,58.8567,58.89,57.4315,57.7899,614276.0
2018-11-15 09:50:00,69.3,69.43,68.41,69.43,430531.0,57.7566,57.8649,57.0148,57.8649,430531.0
2018-11-15 10:00:00,69.45,69.68,69.18,69.22,287598.0,57.8816,58.0733,57.6566,57.6899,287598.0
2018-11-15 10:10:00,69.22,69.23,68.49,68.95,296162.0,57.6899,57.6982,57.0815,57.4649,296162.0
2018-11-15 10:20:00,68.93,69.29,67.8,68.08,374960.0,57.4482,57.7482,56.5064,56.7398,374960.0
2018-11-15 10:30:00,68.06,68.08,67.5,67.85,321988.0,56.7231,56.7398,56.2564,56.5481,321988.0
2018-11-15 10:40:00,67.86,68.25,67.56,67.59,284526.0,56.5564,56.8815,56.3064,56.3314,284526.0
2018-11-15 10:50:00,67.57,67.83,67.27,67.76,390413.0,56.3147,56.5314,56.0647,56.4731,390413.0
2018-11-15 11:00:00,67.67,68.88,67.38,68.86,244008.0,56.3981,57.4065,56.1564,57.3899,244008.0
2018-11-15 11:10:00,68.82,69.83,68.49,69.69,340116.0,57.3565,58.1983,57.0815,58.0816,340116.0
2018-11-15 11:20:00,69.7,70.31,69.28,70.24,347682.0,58.0899,58.5983,57.7399,58.54,347682.0
2018-11-15 11:30:00,70.25,70.33,69.04,69.05,264313.0,58.5483,58.615,57.5399,57.5482,264313.0
2018-11-15 11:40:00,69.02,69.6,69.01,69.49,177005.0,57.5232,58.0066,57.5149,57.9149,177005.0
2018-11-15 11:50:00,69.5,69.8,69.44,69.52,170258.0,57.9233,58.1733,57.8733,57.9399,170258.0
2018-11-15 12:00:00,69.51,69.59,69.15,69.31,130801.0,57.9316,57.9983,57.6316,57.7649,130801.0
2018-11-15 12:10:00,69.32,69.36,68.99,69.03,135710.0,57.7732,57.8066,57.4982,57.5315,135710.0
2018-11-15 12:20:00,69.03,69.22,69.01,69.21,114151.0,57.5315,57.6899,57.5149,57.6816,114151.0
2018-11-15 12:30:00,69.19,69.53,69.15,69.44,105518.0,57.6649,57.9483,57.6316,57.8733,105518.0
2018-11-15 12:40:00,69.44,69.5,69.05,69.11,104226.0,57.8733,57.9233,57.5482,57.5982,104226.0
2018-11-15 12:50:00,69.11,69.16,68.48,68.7,138624.0,57.5982,57.6399,57.0732,57.2565,138624.0
2018-11-15 13:00:00,68.7,68.74,68.29,68.29,118640.0,57.2565,57.2899,56.9148,56.9148,118640.0
2018-11-15 13:10:00,68.28,68.77,68.26,68.72,81609.0,56.9065,57.3149,56.8898,57.2732,81609.0
2018-11-15 13:20:00,68.76,68.98,68.49,68.59,83324.0,57.3065,57.4899,57.0815,57.1648,83324.0
2018-11-15 13:30:00,68.62,69.12,68.62,69.09,107596.0,57.1898,57.6066,57.1898,57.5816,107596.0
2018-11-15 13:40:00,69.09,69.88,69.09,69.75,226791.0,57.5816,58.24,57.5816,58.1316,226791.0
2018-11-15 13:50:00,69.75,70.69,69.75,70.69,192476.0,58.1316,58.915,58.1316,58.915,192476.0
2018-11-15 14:00:00,70.74,70.94,70.45,70.48,321896.0,58.9567,59.1234,58.715,58.74,321896.0
2018-11-15 14:10:00,70.48,70.48,69.97,70.17,251449.0,58.74,58.74,58.315,58.4817,251449.0
2018-11-15 14:20:00,70.17,70.18,69.72,69.92,135244.0,58.4817,58.49,58.1066,58.2733,135244.0
2018-11-15 14:30:00,69.93,70.05,69.66,69.67,185585.0,58.2816,58.3816,58.0566,58.0649,185585.0
2018-11-15 14:40:00,69.67,69.71,69.45,69.59,208410.0,58.0649,58.0983,57.8816,57.9983,208410.0
2018-11-15 14:50:00,69.57,69.61,69.26,69.37,197528.0,57.9816,58.0149,57.7232,57.8149,197528.0
2018-11-15 15:00:00,69.36,69.41,68.82,69.23,176039.0,57.8066,57.8482,57.3565,57.6982,176039.0
2018-11-15 15:10:00,69.23,69.55,69.21,69.32,145450.0,57.6982,57.9649,57.6816,57.7732,145450.0
2018-11-15 15:20:00,69.33,69.33,68.71,68.71,188408.0,57.7816,57.7816,57.2648,57.2648,188408.0
2018-11-15 15:30:00,68.7,69.2,68.66,69.17,192749.0,57.2565,57.6732,57.2232,57.6482,192749.0
2018-11-15 15:40:00,69.17,69.25,68.99,69.14,310279.0,57.6482,57.7149,57.4982,57.6232,310279.0
2018-11-15 15:50:00,69.15,69.15,68.83,68.89,565709.0,57.6316,57.6316,57.3649,57.4149,565709.0
2018-11-16 09:30:00,68.63,68.96,67.77,67.84,223400.0,57.1982,57.4732,56.4814,56.5398,223400.0
2018-11-16 09:40:00,67.82,68.75,67.8,68.59,117022.0,56.5231,57.2982,56.5064,57.1648,117022.0
2018-11-16 09:50:00,68.59,68.84,68.52,68.8,117350.0,57.1648,57.3732,57.1065,57.3399,117350.0
2018-11-16 10:00:00,68.83,69.14,68.7,68.78,89602.0,57.3649,57.6232,57.2565,57.3232,89602.0
2018-11-16 10:10:00,68.77,69.06,68.75,68.92,89811.0,57.3149,57.5565,57.2982,57.4399,89811.0
2018-11-16 10:20:00,68.94,69.57,68.86,69.47,102033.0,57.4565,57.9816,57.3899,57.8983,102033.0
2018-11-16 10:30:00,69.49,69.66,69.42,69.59,73108.0,57.9149,58.0566,57.8566,57.9983,73108.0
2018-11-16 10:40:00,69.61,69.65,69.26,69.26,139187.0,58.0149,58.0483,57.7232,57.7232,139187.0
2018-11-16 10:50:00,69.27,69.31,69.08,69.13,84968.0,57.7316,57.7649,57.5732,57.6149,84968.0
2018-11-16 11:00:00,69.18,69.3,69.17,69.22,82919.0,57.6566,57.7566,57.6482,57.6899,82919.0
2018-11-16 11:10:00,69.21,69.22,68.93,69.12,91781.0,57.6816,57.6899,57.4482,57.6066,91781.0
2018-11-16 11:20:00,69.14,69.45,69.02,69.32,92778.0,57.6232,57.8816,57.5232,57.7732,92778.0
2018-11-16 11:30:00,69.33,69.5,69.07,69.45,85652.0,57.7816,57.9233,57.5649,57.8816,85652.0
2018-11-16 11:40:00,69.47,69.73,69.34,69.67,113298.0,57.8983,58.1149,57.7899,58.0649,113298.0
2018-11-16 11:50:00,69.67,69.69,69.39,69.45,111526.0,58.0649,58.0816,57.8316,57.8816,111526.0
2018-11-16 12:00:00,69.45,69.5,69.36,69.48,135380.0,57.8816,57.9233,57.8066,57.9066,135380.0
2018-11-16 12:10:00,69.46,69.5,69.21,69.22,55490.0,57.8899,57.9233,57.6816,57.6899,55490.0
2018-11-16 12:20:00,69.22,69.22,68.76,68.76,112409.0,57.6899,57.6899,57.3065,57.3065,112409.0
2018-11-16 12:30:00,68.76,69.92,68.58,69.63,339987.0,57.3065,58.2733,57.1565,58.0316,339987.0
2018-11-16 12:40:00,69.62,70.14,69.62,70.04,175884.0,58.0233,58.4567,58.0233,58.3733,175884.0
2018-11-16 12:50:00,70.08,70.23,69.93,70.03,86265.0,58.4066,58.5317,58.2816,58.365,86265.0
2018-11-16 13:00:00,70.0,70.32,69.93,70.28,70040.0,58.34,58.6067,58.2816,58.5733,70040.0
2018-11-16 13:10:00,70.28,70.49,70.16,70.43,72947.0,58.5733,58.7484,58.4733,58.6983,72947.0
2018-11-16 13:20:00,70.41,70.44,69.93,70.15,129372.0,58.6817,58.7067,58.2816,58.465,129372.0
2018-11-16 13:30:00,70.13,70.51,70.13,70.51,89935.0,58.4483,58.765,58.4483,58.765,89935.0
2018-11-16 13:40:00,70.51,70.64,70.3,70.63,96931.0,58.765,58.8734,58.59,58.865,96931.0
2018-11-16 13:50:00,70.63,70.8,70.63,70.74,102709.0,58.865,59.0067,58.865,58.9567,102709.0
2018-11-16 14:00:00,70.74,70.99,70.7,70.96,80281.0,58.9567,59.1651,58.9234,59.1401,80281.0
2018-11-16 14:10:00,70.96,71.09,70.95,71.03,116635.0,59.1401,59.2484,59.1317,59.1984,116635.0
2018-11-16 14:20:00,71.02,71.19,70.96,71.13,212906.0,59.1901,59.3318,59.1401,59.2817,212906.0
2018-11-16 14:30:00,71.14,71.34,71.13,71.31,229647.0,59.2901,59.4568,59.2817,59.4318,229647.0
2018-11-16 14:40:00,71.31,71.31,70.81,71.12,178526.0,59.4318,59.4318,59.015,59.2734,178526.0
2018-11-16 14:50:00,71.12,71.28,71.03,71.13,107680.0,59.2734,59.4068,59.1984,59.2817,107680.0
2018-11-16 15:00:00,71.15,71.25,71.07,71.19,85134.0,59.2984,59.3818,59.2317,59.3318,85134.0
2018-11-16 15:10:00,71.2,71.44,71.17,71.44,68692.0,59.3401,59.5401,59.3151,59.5401,68692.0
2018-11-16 15:20:00,71.44,71.64,71.39,71.61,83936.0,59.5401,59.7068,59.4984,59.6818,83936.0
2018-11-16 15:30:00,71.61,71.84,71.57,71.84,363572.0,59.6818,59.8735,59.6485,59.8735,363572.0
2018-11-16 15:40:00,71.84,71.91,71.83,71.89,196966.0,59.8735,59.9318,59.8651,59.9152,196966.0
2018-11-16 15:50:00,71.89,71.9,71.89,71.9,589480.0,59.9152,59.9235,59.9152,59.9235,589480.0
2018-11-19 09:30:00,71.09,71.47,69.67,70.13,154546.0,59.2484,59.5651,58.0649,58.4483,154546.0
2018-11-19 09:40:00,70.18,70.38,69.7,69.74,182380.0,58.49,58.6567,58.0899,58.1233,182380.0
2018-11-19 09:50:00,69.75,69.84,68.76,69.31,194305.0,58.1316,58.2066,57.3065,57.7649,194305.0
2018-11-19 10:00:00,69.28,69.53,68.96,69.13,99867.0,57.7399,57.9483,57.4732,57.6149,99867.0
2018-11-19 10:10:00,69.15,69.67,69.09,69.4,124719.0,57.6316,58.0649,57.5816,57.8399,124719.0
2018-11-19 10:20:00,69.38,69.5,69.0,69.44,102688.0,57.8232,57.9233,57.5065,57.8733,102688.0
2018-11-19 10:30:00,69.41,69.47,69.03,69.38,97754.0,57.8482,57.8983,57.5315,57.8232,97754.0
2018-11-19 10:40:00,69.38,69.79,69.38,69.79,82186.0,57.8232,58.165,57.8232,58.165,82186.0
2018-11-19 10:50:00,69.86,70.11,69.72,69.96,43582.0,58.2233,58.4316,58.1066,58.3066,43582.0
2018-11-19 11:00:00,69.94,70.11,69.67,69.67,33350.0,58.29,58.4316,58.0649,58.0649,33350.0
2018-11-19 11:10:00,69.59,69.67,69.12,69.23,162102.0,57.9983,58.0649,57.6066,57.6982,162102.0
2018-11-19 11:20:00,69.2,69.28,68.66,68.98,141215.0,57.6732,57.7399,57.2232,57.4899,141215.0
2018-11-19 11:30:00,68.95,68.98,68.65,68.7,68752.0,57.4649,57.4899,57.2148,57.2565,68752.0
2018-11-19 11:40:00,68.73,68.92,68.62,68.83,59780.0,57.2815,57.4399,57.1898,57.3649,59780.0
2018-11-19 11:50:00,68.84,68.85,68.56,68.81,86839.0,57.3732,57.3815,57.1398,57.3482,86839.0
2018-11-19 12:00:00,68.82,68.97,68.69,68.92,132214.0,57.3565,57.4815,57.2482,57.4399,132214.0
2018-11-19 12:10:00,68.92,69.01,68.52,68.84,60478.0,57.4399,57.5149,57.1065,57.3732,60478.0
2018-11-19 12:20:00,68.84,68.92,68.58,68.77,25479.0,57.3732,57.4399,57.1565,57.3149,25479.0
2018-11-19 12:30:00,68.74,68.74,68.31,68.5,36151.0,57.2899,57.2899,56.9315,57.0898,36151.0
2018-11-19 12:40:00,68.5,68.68,68.43,68.48,24075.0,57.0898,57.2398,57.0315,57.0732,24075.0
2018-11-19 12:50:00,68.45,68.49,67.94,67.98,107266.0,57.0482,57.0815,56.6231,56.6564,107266.0
2018-11-19 13:00:00,67.95,67.97,67.36,67.36,67930.0,56.6314,56.6481,56.1397,56.1397,67930.0
2018-11-19 13:10:00,67.36,67.49,66.9,67.12,112344.0,56.1397,56.2481,55.7563,55.9397,112344.0
2018-11-19 13:20:00,67.13,67.17,67.01,67.08,51437.0,55.948,55.9814,55.848,55.9064,51437.0
2018-11-19 13:30:00,67.06,67.61,66.79,67.5,62120.0,55.8897,56.3481,55.6647,56.2564,62120.0
2018-11-19 13:40:00,67.53,67.67,67.4,67.4,107433.0,56.2814,56.3981,56.1731,56.1731,107433.0
2018-11-19 13:50:00,67.41,67.42,67.02,67.02,53295.0,56.1814,56.1897,55.8564,55.8564,53295.0
2018-11-19 14:00:00,67.03,67.1,66.78,67.04,58778.0,55.8647,55.923,55.6563,55.873,58778.0
2018-11-19 14:10:00,67.04,67.55,66.95,67.43,92181.0,55.873,56.2981,55.798,56.1981,92181.0
2018-11-19 14:20:00,67.44,67.78,67.25,67.65,60129.0,56.2064,56.4898,56.048,56.3814,60129.0
2018-11-19 14:30:00,67.65,67.65,67.38,67.58,68369.0,56.3814,56.3814,56.1564,56.3231,68369.0
2018-11-19 14:40:00,67.58,67.62,67.39,67.56,57106.0,56.3231,56.3564,56.1647,56.3064,57106.0
2018-11-19 14:50:00,67.55,67.78,67.27,67.68,114666.0,56.2981,56.4898,56.0647,56.4064,114666.0
2018-11-19 15:00:00,67.69,67.94,67.6,67.84,54216.0,56.4148,56.6231,56.3397,56.5398,54216.0
2018-11-19 15:10:00,67.84,68.18,67.81,67.9,61061.0,56.5398,56.8231,56.5148,56.5898,61061.0
2018-11-19 15:20:00,67.91,67.99,67.53,67.6,82858.0,56.5981,56.6648,56.2814,56.3397,82858.0
2018-11-19 15:30:00,67.62,67.73,67.42,67.45,104209.0,56.3564,56.4481,56.1897,56.2147,104209.0
2018-11-19 15:40:00,67.45,67.45,67.19,67.25,141002.0,56.2147,56.2147,55.998,56.048,141002.0
2018-11-19 15:50:00,67.24,67.29,66.97,67.29,328395.0,56.0397,56.0814,55.8147,56.0814,328395.0
2018-11-20 09:30:00,65.59,67.21,64.78,67.08,163382.0,54.6646,56.0147,53.9895,55.9064,163382.0
2018-11-20 09:40:00,67.06,67.57,66.82,66.84,64118.0,55.8897,56.3147,55.6897,55.7063,64118.0
2018-11-20 09:50:00,66.95,66.96,65.93,66.35,62759.0,55.798,55.8064,54.9479,55.298,62759.0
2018-11-20 10:00:00,66.31,66.66,65.81,65.86,79806.0,55.2646,55.5563,54.8479,54.8896,79806.0
2018-11-20 10:10:00,65.81,66.13,65.34,66.07,210812.0,54.8479,55.1146,54.4562,55.0646,210812.0
2018-11-20 10:20:00,66.13,66.74,66.13,66.73,121714.0,55.1146,55.623,55.1146,55.6147,121714.0
2018-11-20 10:30:00,66.75,67.21,66.5,67.09,133162.0,55.6313,56.0147,55.423,55.9147,133162.0
2018-11-20 10:40:00,67.14,67.81,67.11,67.74,204937.0,55.9564,56.5148,55.9314,56.4564,204937.0
2018-11-20 10:50:00,67.74,68.12,67.46,68.05,170123.0,56.4564,56.7731,56.2231,56.7148,170123.0
2018-11-20 11:00:00,68.03,68.21,67.65,67.75,108946.0,56.6981,56.8481,56.3814,56.4648,108946.0
2018-11-20 11:10:00,67.85,67.85,67.03,67.06,60862.0,56.5481,56.5481,55.8647,55.8897,60862.0
2018-11-20 11:20:00,67.08,67.21,66.87,66.99,54970.0,55.9064,56.0147,55.7313,55.8314,54970.0
2018-11-20 11:30:00,66.98,67.84,66.96,67.84,64682.0,55.823,56.5398,55.8064,56.5398,64682.0
2018-11-20 11:40:00,67.84,68.18,67.77,67.91,61651.0,56.5398,56.8231,56.4814,56.5981,61651.0
2018-11-20 11:50:00,67.93,68.03,67.61,67.83,52044.0,56.6148,56.6981,56.3481,56.5314,52044.0
2018-11-20 12:00:00,67.85,68.1,67.74,67.94,48025.0,56.5481,56.7565,56.4564,56.6231,48025.0
2018-11-20 12:10:00,67.92,67.96,67.57,67.7,39965.0,56.6064,56.6398,56.3147,56.4231,39965.0
2018-11-20 12:20:00,67.67,68.24,67.59,68.14,41372.0,56.3981,56.8731,56.3314,56.7898,41372.0
2018-11-20 12:30:00,68.13,68.29,67.7,67.75,69261.0,56.7815,56.9148,56.4231,56.4648,69261.0
2018-11-20 12:40:00,67.74,67.85,67.63,67.69,61101.0,56.4564,56.5481,56.3647,56.4148,61101.0
2018-11-20 12:50:00,67.67,67.89,67.59,67.78,27094.0,56.3981,56.5814,56.3314,56.4898,27094.0
2018-11-20 13:00:00,67.78,68.05,67.7,67.99,36506.0,56.4898,56.7148,56.4231,56.6648,36506.0
2018-11-20 13:10:00,67.99,68.1,67.52,67.56,63750.0,56.6648,56.7565,56.2731,56.3064,63750.0
2018-11-20 13:20:00,67.54,67.57,67.28,67.51,71583.0,56.2897,56.3147,56.073,56.2647,71583.0
2018-11-20 13:30:00,67.49,67.56,67.33,67.42,27604.0,56.2481,56.3064,56.1147,56.1897,27604.0
2018-11-20 13:40:00,67.42,67.84,67.42,67.68,66206.0,56.1897,56.5398,56.1897,56.4064,66206.0
2018-11-20 13:50:00,67.65,67.67,67.45,67.47,44815.0,56.3814,56.3981,56.2147,56.2314,44815.0
2018-11-20 14:00:00,67.46,67.51,67.23,67.31,34962.0,56.2231,56.2647,56.0314,56.098,34962.0
2018-11-20 14:10:00,67.29,67.71,67.29,67.58,44762.0,56.0814,56.4314,56.0814,56.3231,44762.0
2018-11-20 14:20:00,67.58,67.69,67.34,67.34,70852.0,56.3231,56.4148,56.1231,56.1231,70852.0
2018-11-20 14:30:00,67.34,67.77,67.29,67.55,50380.0,56.1231,56.4814,56.0814,56.2981,50380.0
2018-11-20 14:40:00,67.54,67.61,67.19,67.2,54246.0,56.2897,56.3481,55.998,56.0064,54246.0
2018-11-20 14:50:00,67.18,67.37,67.09,67.14,52145.0,55.9897,56.1481,55.9147,55.9564,52145.0
2018-11-20 15:00:00,67.12,67.27,66.7,66.98,47907.0,55.9397,56.0647,55.5897,55.823,47907.0
2018-11-20 15:10:00,66.98,67.32,66.9,67.25,43637.0,55.823,56.1064,55.7563,56.048,43637.0
2018-11-20 15:20:00,67.27,67.37,67.04,67.25,60560.0,56.0647,56.1481,55.873,56.048,60560.0
2018-11-20 15:30:00,67.26,67.52,67.15,67.52,68324.0,56.0564,56.2731,55.9647,56.2731,68324.0
2018-11-20 15:40:00,67.53,67.56,67.11,67.23,74121.0,56.2814,56.3064,55.9314,56.0314,74121.0
2018-11-20 15:50:00,67.24,67.68,67.2,67.68,489937.0,56.0397,56.4064,56.0064,56.4064,489937.0
2018-11-21 09:30:00,67.48,68.09,67.04,67.89,195597.0,56.2397,56.7481,55.873,56.5814,195597.0
2018-11-21 09:40:00,67.91,67.96,67.35,67.36,74361.0,56.5981,56.6398,56.1314,56.1397,74361.0
2018-11-21 09:50:00,67.36,67.82,67.02,67.62,50263.0,56.1397,56.5231,55.8564,56.3564,50263.0
2018-11-21 10:00:00,67.7,67.94,67.15,67.22,58613.0,56.4231,56.6231,55.9647,56.023,58613.0
2018-11-21 10:10:00,67.23,67.6,67.17,67.5,55841.0,56.0314,56.3397,55.9814,56.2564,55841.0
2018-11-21 10:20:00,67.49,67.67,67.31,67.39,44957.0,56.2481,56.3981,56.098,56.1647,44957.0
2018-11-21 10:30:00,67.4,67.45,66.98,66.98,64588.0,56.1731,56.2147,55.823,55.823,64588.0
2018-11-21 10:40:00,66.99,67.2,66.85,67.07,87652.0,55.8314,56.0064,55.7147,55.898,87652.0
2018-11-21 10:50:00,67.08,67.3,66.91,66.98,52452.0,55.9064,56.0897,55.7647,55.823,52452.0
2018-11-21 11:00:00,66.97,67.21,66.84,67.18,102519.0,55.8147,56.0147,55.7063,55.9897,102519.0
2018-11-21 11:10:00,67.21,67.48,67.17,67.34,39839.0,56.0147,56.2397,55.9814,56.1231,39839.0
2018-11-21 11:20:00,67.35,67.39,67.07,67.17,33991.0,56.1314,56.1647,55.898,55.9814,33991.0
2018-11-21 11:30:00,67.19,67.22,66.86,66.86,25305.0,55.998,56.023,55.723,55.723,25305.0
2018-11-21 11:40:00,66.83,67.0,66.75,66.9,42859.0,55.698,55.8397,55.6313,55.7563,42859.0
2018-11-21 11:50:00,66.9,66.92,66.45,66.59,34900.0,55.7563,55.773,55.3813,55.498,34900.0
2018-11-21 12:00:00,66.6,66.7,66.37,66.58,44817.0,55.5063,55.5897,55.3146,55.4896,44817.0
2018-11-21 12:10:00,66.59,66.7,66.5,66.55,25513.0,55.498,55.5897,55.423,55.4646,25513.0
2018-11-21 12:20:00,66.55,66.6,66.47,66.56,22910.0,55.4646,55.5063,55.398,55.473,22910.0
2018-11-21 12:30:00,66.56,66.58,66.44,66.46,23949.0,55.473,55.4896,55.373,55.3896,23949.0
2018-11-21 12:40:00,66.46,66.53,66.41,66.48,46021.0,55.3896,55.448,55.348,55.4063,46021.0
2018-11-21 12:50:00,66.5,66.55,66.44,66.5,26824.0,55.423,55.4646,55.373,55.423,26824.0
2018-11-21 13:00:00,66.51,66.55,66.44,66.5,62932.0,55.4313,55.4646,55.373,55.423,62932.0
2018-11-21 13:10:00,66.51,66.55,66.41,66.5,46113.0,55.4313,55.4646,55.348,55.423,46113.0
2018-11-21 13:20:00,66.49,66.49,66.2,66.25,42410.0,55.4146,55.4146,55.1729,55.2146,42410.0
2018-11-21 13:30:00,66.25,66.42,66.14,66.42,47031.0,55.2146,55.3563,55.1229,55.3563,47031.0
2018-11-21 13:40:00,66.44,66.96,66.41,66.93,89434.0,55.373,55.8064,55.348,55.7813,89434.0
2018-11-21 13:50:00,66.93,67.0,66.85,66.98,61419.0,55.7813,55.8397,55.7147,55.823,61419.0
2018-11-21 14:00:00,66.98,67.15,66.9,67.09,69200.0,55.823,55.9647,55.7563,55.9147,69200.0
2018-11-21 14:10:00,67.1,67.15,67.03,67.06,50469.0,55.923,55.9647,55.8647,55.8897,50469.0
2018-11-21 14:20:00,67.05,67.05,66.9,66.92,56517.0,55.8814,55.8814,55.7563,55.773,56517.0
2018-11-21 14:30:00,66.93,67.0,66.77,66.9,40472.0,55.7813,55.8397,55.648,55.7563,40472.0
2018-11-21 14:40:00,66.9,66.91,66.63,66.69,25944.0,55.7563,55.7647,55.5313,55.5813,25944.0
2018-11-21 14:50:00,66.68,66.78,66.47,66.47,65209.0,55.573,55.6563,55.398,55.398,65209.0
2018-11-21 15:00:00,66.48,66.56,66.48,66.52,64125.0,55.4063,55.473,55.4063,55.4396,64125.0
2018-11-21 15:10:00,66.54,66.54,66.36,66.41,107087.0,55.4563,55.4563,55.3063,55.348,107087.0
2018-11-21 15:20:00,66.41,66.5,66.27,66.39,62956.0,55.348,55.423,55.2313,55.3313,62956.0
2018-11-21 15:30:00,66.36,66.36,66.1,66.14,116497.0,55.3063,55.3063,55.0896,55.1229,116497.0
2018-11-21 15:40:00,66.14,66.22,66.01,66.08,128903.0,55.1229,55.1896,55.0146,55.0729,128903.0
2018-11-21 15:50:00,66.09,66.15,65.86,65.88,376010.0,55.0813,55.1313,54.8896,54.9062,376010.0
2018-11-23 09:30:00,65.5,66.68,65.34,66.4,167118.0,54.5895,55.573,54.4562,55.3396,167118.0
2018-11-23 09:40:00,66.36,66.81,66.33,66.71,73365.0,55.3063,55.6813,55.2813,55.598,73365.0
2018-11-23 09:50:00,66.7,66.97,66.43,66.65,57173.0,55.5897,55.8147,55.3646,55.548,57173.0
2018-11-23 10:00:00,66.62,66.89,66.47,66.8,60593.0,55.523,55.748,55.398,55.673,60593.0
2018-11-23 10:10:00,66.8,66.99,66.48,66.53,97293.0,55.673,55.8314,55.4063,55.448,97293.0
2018-11-23 10:20:00,66.56,66.64,66.34,66.6,33984.0,55.473,55.5397,55.2896,55.5063,33984.0
2018-11-23 10:30:00,66.61,66.81,66.39,66.7,41382.0,55.5147,55.6813,55.3313,55.5897,41382.0
2018-11-23 10:40:00,66.68,66.7,66.49,66.58,48261.0,55.573,55.5897,55.4146,55.4896,48261.0
2018-11-23 10:50:00,66.58,66.85,66.57,66.61,40858.0,55.4896,55.7147,55.4813,55.5147,40858.0
2018-11-23 11:00:00,66.61,66.67,66.51,66.62,32560.0,55.5147,55.5647,55.4313,55.523,32560.0
2018-11-23 11:10:00,66.63,66.83,66.51,66.81,29808.0,55.5313,55.698,55.4313,55.6813,29808.0
2018-11-23 11:20:00,66.82,66.92,66.61,66.63,42070.0,55.6897,55.773,55.5147,55.5313,42070.0
2018-11-23 11:30:00,66.62,66.81,66.61,66.63,31248.0,55.523,55.6813,55.5147,55.5313,31248.0
2018-11-23 11:40:00,66.61,66.77,66.6,66.72,29154.0,55.5147,55.648,55.5063,55.6063,29154.0
2018-11-23 11:50:00,66.72,66.72,66.42,66.52,32964.0,55.6063,55.6063,55.3563,55.4396,32964.0
2018-11-23 12:00:00,66.49,66.55,66.31,66.36,29418.0,55.4146,55.4646,55.2646,55.3063,29418.0
2018-11-23 12:10:00,66.37,66.46,66.25,66.4,39182.0,55.3146,55.3896,55.2146,55.3396,39182.0
2018-11-23 12:20:00,66.4,66.46,66.3,66.35,27708.0,55.3396,55.3896,55.2563,55.298,27708.0
2018-11-23 12:30:00,66.34,66.35,66.2,66.22,37638.0,55.2896,55.298,55.1729,55.1896,37638.0
2018-11-23 12:40:00,66.23,66.27,66.01,66.12,59059.0,55.1979,55.2313,55.0146,55.1063,59059.0
2018-11-23 12:50:00,66.11,66.13,65.62,65.64,135073.0,55.0979,55.1146,54.6896,54.7062,135073.0
2018-11-26 09:30:00,66.86,66.86,66.16,66.38,72886.0,55.723,55.723,55.1396,55.323,72886.0
2018-11-26 09:40:00,66.36,66.8,66.09,66.17,61159.0,55.3063,55.673,55.0813,55.1479,61159.0
2018-11-26 09:50:00,66.16,66.65,66.1,66.65,47020.0,55.1396,55.548,55.0896,55.548,47020.0
2018-11-26 10:00:00,66.67,66.67,65.92,65.98,56186.0,55.5647,55.5647,54.9396,54.9896,56186.0
2018-11-26 10:10:00,66.0,66.33,65.88,66.3,35937.0,55.0063,55.2813,54.9062,55.2563,35937.0
2018-11-26 10:20:00,66.31,66.78,66.24,66.77,40118.0,55.2646,55.6563,55.2063,55.648,40118.0
2018-11-26 10:30:00,66.76,67.15,66.67,67.01,102199.0,55.6397,55.9647,55.5647,55.848,102199.0
2018-11-26 10:40:00,67.0,67.0,66.57,66.57,46660.0,55.8397,55.8397,55.4813,55.4813,46660.0
2018-11-26 10:50:00,66.58,66.93,66.53,66.93,32975.0,55.4896,55.7813,55.448,55.7813,32975.0
2018-11-26 11:00:00,66.97,67.05,66.78,66.92,57832.0,55.8147,55.8814,55.6563,55.773,57832.0
2018-11-26 11:10:00,66.93,67.23,66.93,66.95,28898.0,55.7813,56.0314,55.7813,55.798,28898.0
2018-11-26 11:20:00,66.95,67.12,66.86,66.86,46681.0,55.798,55.9397,55.723,55.723,46681.0
2018-11-26 11:30:00,66.86,66.86,66.56,66.59,31671.0,55.723,55.723,55.473,55.498,31671.0
2018-11-26 11:40:00,66.57,66.61,66.35,66.45,35333.0,55.4813,55.5147,55.298,55.3813,35333.0
2018-11-26 11:50:00,66.45,66.62,66.39,66.51,24470.0,55.3813,55.523,55.3313,55.4313,24470.0
2018-11-26 12:00:00,66.49,67.11,66.48,67.02,32913.0,55.4146,55.9314,55.4063,55.8564,32913.0
2018-11-26 12:10:00,67.01,67.07,66.78,66.96,56032.0,55.848,55.898,55.6563,55.8064,56032.0
2018-11-26 12:20:00,66.93,67.05,66.86,66.98,23212.0,55.7813,55.8814,55.723,55.823,23212.0
2018-11-26 12:30:00,66.95,67.01,66.73,66.92,32690.0,55.798,55.848,55.6147,55.773,32690.0
2018-11-26 12:40:00,66.89,67.2,66.86,66.87,65346.0,55.748,56.0064,55.723,55.7313,65346.0
2018-11-26 12:50:00,66.85,67.15,66.85,67.15,17266.0,55.7147,55.9647,55.7147,55.9647,17266.0
2018-11-26 13:00:00,67.18,67.18,66.92,67.16,27378.0,55.9897,55.9897,55.773,55.973,27378.0
2018-11-26 13:10:00,67.16,67.37,67.15,67.21,29117.0,55.973,56.1481,55.9647,56.0147,29117.0
2018-11-26 13:20:00,67.2,67.33,67.15,67.33,33294.0,56.0064,56.1147,55.9647,56.1147,33294.0
2018-11-26 13:30:00,67.34,67.5,67.23,67.28,58097.0,56.1231,56.2564,56.0314,56.073,58097.0
2018-11-26 13:40:00,67.28,67.6,67.24,67.6,29978.0,56.073,56.3397,56.0397,56.3397,29978.0
2018-11-26 13:50:00,67.57,67.73,67.52,67.68,26231.0,56.3147,56.4481,56.2731,56.4064,26231.0
2018-11-26 14:00:00,67.68,67.7,67.47,67.48,23444.0,56.4064,56.4231,56.2314,56.2397,23444.0
2018-11-26 14:10:00,67.47,67.52,67.35,67.49,29356.0,56.2314,56.2731,56.1314,56.2481,29356.0
2018-11-26 14:20:00,67.48,67.58,67.42,67.51,42456.0,56.2397,56.3231,56.1897,56.2647,42456.0
2018-11-26 14:30:00,67.52,67.81,67.52,67.63,44623.0,56.2731,56.5148,56.2731,56.3647,44623.0
2018-11-26 14:40:00,67.63,67.63,67.49,67.54,32808.0,56.3647,56.3647,56.2481,56.2897,32808.0
2018-11-26 14:50:00,67.56,68.0,67.53,68.0,67794.0,56.3064,56.6731,56.2814,56.6731,67794.0
2018-11-26 15:00:00,68.01,68.07,67.89,68.02,66748.0,56.6814,56.7315,56.5814,56.6898,66748.0
2018-11-26 15:10:00,68.03,68.03,67.9,68.0,75616.0,56.6981,56.6981,56.5898,56.6731,75616.0
2018-11-26 15:20:00,68.01,68.09,67.95,68.03,79878.0,56.6814,56.7481,56.6314,56.6981,79878.0
2018-11-26 15:30:00,68.02,68.17,67.83,67.83,144548.0,56.6898,56.8148,56.5314,56.5314,144548.0
2018-11-26 15:40:00,67.82,67.84,67.65,67.7,155378.0,56.5231,56.5398,56.3814,56.4231,155378.0
2018-11-26 15:50:00,67.7,67.84,67.69,67.76,230550.0,56.4231,56.5398,56.4148,56.4731,230550.0
2018-11-27 09:30:00,67.1,67.65,67.01,67.09,51963.0,55.923,56.3814,55.848,55.9147,51963.0
2018-11-27 09:40:00,67.02,67.24,66.76,66.9,72927.0,55.8564,56.0397,55.6397,55.7563,72927.0
2018-11-27 09:50:00,66.95,67.04,66.68,66.95,47032.0,55.798,55.873,55.573,55.798,47032.0
2018-11-27 10:00:00,66.98,67.03,66.57,67.02,37540.0,55.823,55.8647,55.4813,55.8564,37540.0
2018-11-27 10:10:00,67.03,67.14,66.83,66.91,66042.0,55.8647,55.9564,55.698,55.7647,66042.0
2018-11-27 10:20:00,66.92,67.03,66.69,66.71,71751.0,55.773,55.8647,55.5813,55.598,71751.0
2018-11-27 10:30:00,66.73,66.78,66.53,66.59,39075.0,55.6147,55.6563,55.448,55.498,39075.0
2018-11-27 10:40:00,66.59,66.88,66.47,66.88,33761.0,55.498,55.7397,55.398,55.7397,33761.0
2018-11-27 10:50:00,66.89,67.09,66.86,67.08,25295.0,55.748,55.9147,55.723,55.9064,25295.0
2018-11-27 11:00:00,67.06,67.22,67.0,67.08,31771.0,55.8897,56.023,55.8397,55.9064,31771.0
2018-11-27 11:10:00,67.03,67.1,66.86,66.94,28523.0,55.8647,55.923,55.723,55.7897,28523.0
2018-11-27 11:20:00,66.9,66.92,66.72,66.85,24575.0,55.7563,55.773,55.6063,55.7147,24575.0
2018-11-27 11:30:00,66.83,66.85,66.61,66.67,21885.0,55.698,55.7147,55.5147,55.5647,21885.0
2018-11-27 11:40:00,66.68,66.72,66.45,66.59,22709.0,55.573,55.6063,55.3813,55.498,22709.0
2018-11-27 11:50:00,66.56,66.76,66.56,66.75,28438.0,55.473,55.6397,55.473,55.6313,28438.0
2018-11-27 12:00:00,66.74,66.99,66.6,66.94,32893.0,55.623,55.8314,55.5063,55.7897,32893.0
2018-11-27 12:10:00,66.94,67.03,66.8,66.84,18125.0,55.7897,55.8647,55.673,55.7063,18125.0
2018-11-27 12:20:00,66.85,67.0,66.62,66.66,19782.0,55.7147,55.8397,55.523,55.5563,19782.0
2018-11-27 12:30:00,66.7,66.9,66.58,66.9,19479.0,55.5897,55.7563,55.4896,55.7563,19479.0
2018-11-27 12:40:00,66.9,66.9,66.53,66.6,17318.0,55.7563,55.7563,55.448,55.5063,17318.0
2018-11-27 12:50:00,66.59,66.71,66.51,66.67,26615.0,55.498,55.598,55.4313,55.5647,26615.0
2018-11-27 13:00:00,66.69,66.86,66.69,66.82,16579.0,55.5813,55.723,55.5813,55.6897,16579.0
2018-11-27 13:10:00,66.82,66.87,66.63,66.74,24060.0,55.6897,55.7313,55.5313,55.623,24060.0
2018-11-27 13:20:00,66.74,66.95,66.67,66.95,19067.0,55.623,55.798,55.5647,55.798,19067.0
2018-11-27 13:30:00,66.97,67.07,66.85,67.04,18113.0,55.8147,55.898,55.7147,55.873,18113.0
2018-11-27 13:40:00,67.01,67.12,66.98,67.0,16740.0,55.848,55.9397,55.823,55.8397,16740.0
2018-11-27 13:50:00,67.0,67.02,66.8,67.0,19243.0,55.8397,55.8564,55.673,55.8397,19243.0
2018-11-27 14:00:00,66.99,67.13,66.91,67.03,23378.0,55.8314,55.948,55.7647,55.8647,23378.0
2018-11-27 14:10:00,67.01,67.1,66.91,67.02,22501.0,55.848,55.923,55.7647,55.8564,22501.0
2018-11-27 14:20:00,67.03,67.1,66.93,67.08,16665.0,55.8647,55.923,55.7813,55.9064,16665.0
2018-11-27 14:30:00,67.09,67.19,66.98,67.01,19189.0,55.9147,55.998,55.823,55.848,19189.0
2018-11-27 14:40:00,67.0,67.26,66.99,67.23,29063.0,55.8397,56.0564,55.8314,56.0314,29063.0
2018-11-27 14:50:00,67.18,67.24,66.99,66.99,21712.0,55.9897,56.0397,55.8314,55.8314,21712.0
2018-11-27 15:00:00,66.99,67.08,66.87,66.92,21899.0,55.8314,55.9064,55.7313,55.773,21899.0
2018-11-27 15:10:00,66.9,66.99,66.86,66.89,24102.0,55.7563,55.8314,55.723,55.748,24102.0
2018-11-27 15:20:00,66.89,66.96,66.82,66.92,26546.0,55.748,55.8064,55.6897,55.773,26546.0
2018-11-27 15:30:00,66.93,67.18,66.83,67.17,52711.0,55.7813,55.9897,55.698,55.9814,52711.0
2018-11-27 15:40:00,67.18,67.22,67.16,67.18,43891.0,55.9897,56.023,55.973,55.9897,43891.0
2018-11-27 15:50:00,67.2,67.27,67.02,67.27,151657.0,56.0064,56.0647,55.8564,56.0647,151657.0
2018-11-28 09:30:00,67.81,68.62,67.81,68.46,78115.0,56.5148,57.1898,56.5148,57.0565,78115.0
2018-11-28 09:40:00,68.48,68.79,68.44,68.73,54329.0,57.0732,57.3315,57.0398,57.2815,54329.0
2018-11-28 09:50:00,68.72,68.85,68.56,68.6,48916.0,57.2732,57.3815,57.1398,57.1732,48916.0
2018-11-28 10:00:00,68.61,68.71,68.27,68.41,49881.0,57.1815,57.2648,56.8981,57.0148,49881.0
2018-11-28 10:10:00,68.37,68.56,68.36,68.55,54928.0,56.9815,57.1398,56.9731,57.1315,54928.0
2018-11-28 10:20:00,68.55,68.72,68.52,68.52,38853.0,57.1315,57.2732,57.1065,57.1065,38853.0
2018-11-28 10:30:00,68.53,68.68,68.44,68.56,41242.0,57.1148,57.2398,57.0398,57.1398,41242.0
2018-11-28 10:40:00,68.55,68.66,68.45,68.58,29429.0,57.1315,57.2232,57.0482,57.1565,29429.0
2018-11-28 10:50:00,68.56,68.69,68.53,68.62,35251.0,57.1398,57.2482,57.1148,57.1898,35251.0
2018-11-28 11:00:00,68.61,68.83,68.61,68.79,44106.0,57.1815,57.3649,57.1815,57.3315,44106.0
2018-11-28 11:10:00,68.81,69.04,68.54,68.63,27744.0,57.3482,57.5399,57.1232,57.1982,27744.0
2018-11-28 11:20:00,68.64,68.7,68.43,68.43,71109.0,57.2065,57.2565,57.0315,57.0315,71109.0
2018-11-28 11:30:00,68.44,68.56,68.26,68.4,32037.0,57.0398,57.1398,56.8898,57.0065,32037.0
2018-11-28 11:40:00,68.44,68.53,68.32,68.38,31326.0,57.0398,57.1148,56.9398,56.9898,31326.0
2018-11-28 11:50:00,68.38,68.44,68.17,68.42,29757.0,56.9898,57.0398,56.8148,57.0232,29757.0
2018-11-28 12:00:00,68.42,69.21,68.42,69.17,37012.0,57.0232,57.6816,57.0232,57.6482,37012.0
2018-11-28 12:10:00,69.19,69.72,69.02,69.7,117403.0,57.6649,58.1066,57.5232,58.0899,117403.0
2018-11-28 12:20:00,69.71,69.8,69.54,69.7,49332.0,58.0983,58.1733,57.9566,58.0899,49332.0
2018-11-28 12:30:00,69.71,69.79,69.51,69.75,33375.0,58.0983,58.165,57.9316,58.1316,33375.0
2018-11-28 12:40:00,69.75,69.82,69.54,69.72,21481.0,58.1316,58.19,57.9566,58.1066,21481.0
2018-11-28 12:50:00,69.73,69.86,69.53,69.54,52386.0,58.1149,58.2233,57.9483,57.9566,52386.0
2018-11-28 13:00:00,69.53,69.62,69.48,69.48,41868.0,57.9483,58.0233,57.9066,57.9066,41868.0
2018-11-28 13:10:00,69.47,69.59,69.45,69.53,56481.0,57.8983,57.9983,57.8816,57.9483,56481.0
2018-11-28 13:20:00,69.53,69.57,69.37,69.51,40359.0,57.9483,57.9816,57.8149,57.9316,40359.0
2018-11-28 13:30:00,69.52,69.71,69.44,69.7,120144.0,57.9399,58.0983,57.8733,58.0899,120144.0
2018-11-28 13:40:00,69.71,69.83,69.56,69.6,47514.0,58.0983,58.1983,57.9733,58.0066,47514.0
2018-11-28 13:50:00,69.62,69.69,69.56,69.62,17905.0,58.0233,58.0816,57.9733,58.0233,17905.0
2018-11-28 14:00:00,69.63,69.65,69.51,69.53,79241.0,58.0316,58.0483,57.9316,57.9483,79241.0
2018-11-28 14:10:00,69.53,69.64,69.39,69.55,91367.0,57.9483,58.0399,57.8316,57.9649,91367.0
2018-11-28 14:20:00,69.53,69.55,69.35,69.47,23997.0,57.9483,57.9649,57.7982,57.8983,23997.0
2018-11-28 14:30:00,69.46,69.55,69.41,69.43,19290.0,57.8899,57.9649,57.8482,57.8649,19290.0
2018-11-28 14:40:00,69.44,69.64,69.43,69.5,23052.0,57.8733,58.0399,57.8649,57.9233,23052.0
2018-11-28 14:50:00,69.52,69.6,69.43,69.43,23550.0,57.9399,58.0066,57.8649,57.8649,23550.0
2018-11-28 15:00:00,69.42,69.49,69.3,69.41,32196.0,57.8566,57.9149,57.7566,57.8482,32196.0
2018-11-28 15:10:00,69.4,69.57,69.39,69.55,37988.0,57.8399,57.9816,57.8316,57.9649,37988.0
2018-11-28 15:20:00,69.55,69.63,69.44,69.5,57781.0,57.9649,58.0316,57.8733,57.9233,57781.0
2018-11-28 15:30:00,69.5,69.63,69.38,69.58,83398.0,57.9233,58.0316,57.8232,57.9899,83398.0
2018-11-28 15:40:00,69.58,69.76,69.55,69.7,74969.0,57.9899,58.1399,57.9649,58.0899,74969.0
2018-11-28 15:50:00,69.7,69.7,69.43,69.48,233472.0,58.0899,58.0899,57.8649,57.9066,233472.0
2018-11-29 09:30:00,69.11,69.19,68.34,68.71,105137.0,57.5982,57.6649,56.9565,57.2648,105137.0
2018-11-29 09:40:00,68.7,69.01,68.46,68.71,30885.0,57.2565,57.5149,57.0565,57.2648,30885.0
2018-11-29 09:50:00,68.73,68.87,68.55,68.69,31698.0,57.2815,57.3982,57.1315,57.2482,31698.0
2018-11-29 10:00:00,68.7,68.74,68.32,68.42,39921.0,57.2565,57.2899,56.9398,57.0232,39921.0
2018-11-29 10:10:00,68.45,68.51,68.22,68.31,43908.0,57.0482,57.0982,56.8565,56.9315,43908.0
2018-11-29 10:20:00,68.31,68.43,68.22,68.26,34065.0,56.9315,57.0315,56.8565,56.8898,34065.0
2018-11-29 10:30:00,68.25,68.73,68.23,68.3,49850.0,56.8815,57.2815,56.8648,56.9231,49850.0
2018-11-29 10:40:00,68.28,68.32,67.97,68.0,28286.0,56.9065,56.9398,56.6481,56.6731,28286.0
2018-11-29 10:50:00,67.95,68.08,67.89,68.01,41335.0,56.6314,56.7398,56.5814,56.6814,41335.0
2018-11-29 11:00:00,67.99,68.06,67.9,68.05,36609.0,56.6648,56.7231,56.5898,56.7148,36609.0
2018-11-29 11:10:00,68.01,68.2,67.9,67.95,46644.0,56.6814,56.8398,56.5898,56.6314,46644.0
2018-11-29 11:20:00,67.93,68.14,67.85,67.96,55784.0,56.6148,56.7898,56.5481,56.6398,55784.0
2018-11-29 11:30:00,67.98,68.15,67.84,68.13,82888.0,56.6564,56.7981,56.5398,56.7815,82888.0
2018-11-29 11:40:00,68.09,68.33,68.09,68.33,24535.0,56.7481,56.9481,56.7481,56.9481,24535.0
2018-11-29 11:50:00,68.31,68.49,68.25,68.39,20780.0,56.9315,57.0815,56.8815,56.9982,20780.0
2018-11-29 12:00:00,68.37,68.37,68.11,68.14,18523.0,56.9815,56.9815,56.7648,56.7898,18523.0
2018-11-29 12:10:00,68.15,68.26,68.07,68.18,22291.0,56.7981,56.8898,56.7315,56.8231,22291.0
2018-11-29 12:20:00,68.2,68.23,68.15,68.21,13193.0,56.8398,56.8648,56.7981,56.8481,13193.0
2018-11-29 12:30:00,68.22,68.28,68.11,68.22,16486.0,56.8565,56.9065,56.7648,56.8565,16486.0
2018-11-29 12:40:00,68.23,68.3,68.1,68.1,18286.0,56.8648,56.9231,56.7565,56.7565,18286.0
2018-11-29 12:50:00,68.1,68.3,68.1,68.28,18238.0,56.7565,56.9231,56.7565,56.9065,18238.0
2018-11-29 13:00:00,68.3,68.3,67.9,67.9,25890.0,56.9231,56.9231,56.5898,56.5898,25890.0
2018-11-29 13:10:00,67.86,67.95,67.86,67.95,21759.0,56.5564,56.6314,56.5564,56.6314,21759.0
2018-11-29 13:20:00,67.96,67.96,67.86,67.94,20814.0,56.6398,56.6398,56.5564,56.6231,20814.0
2018-11-29 13:30:00,67.95,67.96,67.66,67.72,38462.0,56.6314,56.6398,56.3897,56.4398,38462.0
2018-11-29 13:40:00,67.73,67.77,67.6,67.73,40533.0,56.4481,56.4814,56.3397,56.4481,40533.0
2018-11-29 13:50:00,67.73,67.75,67.53,67.53,37107.0,56.4481,56.4648,56.2814,56.2814,37107.0
2018-11-29 14:00:00,67.51,67.6,67.37,67.5,47992.0,56.2647,56.3397,56.1481,56.2564,47992.0
2018-11-29 14:10:00,67.51,67.75,67.47,67.73,54680.0,56.2647,56.4648,56.2314,56.4481,54680.0
2018-11-29 14:20:00,67.75,67.89,67.7,67.72,44173.0,56.4648,56.5814,56.4231,56.4398,44173.0
2018-11-29 14:30:00,67.72,67.82,67.63,67.64,47682.0,56.4398,56.5231,56.3647,56.3731,47682.0
2018-11-29 14:40:00,67.63,67.87,67.53,67.87,56801.0,56.3647,56.5648,56.2814,56.5648,56801.0
2018-11-29 14:50:00,67.86,68.0,67.77,67.91,71823.0,56.5564,56.6731,56.4814,56.5981,71823.0
2018-11-29 15:00:00,67.93,67.95,67.87,67.93,44567.0,56.6148,56.6314,56.5648,56.6148,44567.0
2018-11-29 15:10:00,67.93,67.94,67.73,67.79,47419.0,56.6148,56.6231,56.4481,56.4981,47419.0
2018-11-29 15:20:00,67.8,67.85,67.66,67.7,55699.0,56.5064,56.5481,56.3897,56.4231,55699.0
2018-11-29 15:30:00,67.69,67.69,67.5,67.56,72424.0,56.4148,56.4148,56.2564,56.3064,72424.0
2018-11-29 15:40:00,67.56,67.65,67.42,67.44,104163.0,56.3064,56.3814,56.1897,56.2064,104163.0
2018-11-29 15:50:00,67.45,67.52,67.32,67.4,260617.0,56.2147,56.2731,56.1064,56.1731,260617.0
2018-11-30 09:30:00,67.62,68.16,67.38,67.68,62070.0,56.3564,56.8065,56.1564,56.4064,62070.0
2018-11-30 09:40:00,67.67,67.7,67.21,67.4,44469.0,56.3981,56.4231,56.0147,56.1731,44469.0
2018-11-30 09:50:00,67.34,67.62,67.34,67.59,38678.0,56.1231,56.3564,56.1231,56.3314,38678.0
2018-11-30 10:00:00,67.57,67.57,67.07,67.29,30831.0,56.3147,56.3147,55.898,56.0814,30831.0
2018-11-30 10:10:00,67.29,67.5,67.24,67.32,87990.0,56.0814,56.2564,56.0397,56.1064,87990.0
2018-11-30 10:20:00,67.33,67.4,67.16,67.24,60128.0,56.1147,56.1731,55.973,56.0397,60128.0
2018-11-30 10:30:00,67.26,67.41,67.24,67.32,44502.0,56.0564,56.1814,56.0397,56.1064,44502.0
2018-11-30 10:40:00,67.34,67.41,67.1,67.23,82035.0,56.1231,56.1814,55.923,56.0314,82035.0
2018-11-30 10:50:00,67.22,67.37,67.16,67.27,79348.0,56.023,56.1481,55.973,56.0647,79348.0
2018-11-30 11:00:00,67.26,67.28,66.93,67.0,44836.0,56.0564,56.073,55.7813,55.8397,44836.0
2018-11-30 11:10:00,67.0,67.22,66.99,67.22,60895.0,55.8397,56.023,55.8314,56.023,60895.0
2018-11-30 11:20:00,67.19,67.33,67.1,67.14,30398.0,55.998,56.1147,55.923,55.9564,30398.0
2018-11-30 11:30:00,67.12,67.31,67.04,67.28,31595.0,55.9397,56.098,55.873,56.073,31595.0
2018-11-30 11:40:00,67.28,67.37,67.28,67.34,30962.0,56.073,56.1481,56.073,56.1231,30962.0
2018-11-30 11:50:00,67.35,67.35,67.21,67.22,33091.0,56.1314,56.1314,56.0147,56.023,33091.0
2018-11-30 12:00:00,67.2,67.24,67.1,67.19,22681.0,56.0064,56.0397,55.923,55.998,22681.0
2018-11-30 12:10:00,67.21,67.22,67.09,67.11,20573.0,56.0147,56.023,55.9147,55.9314,20573.0
2018-11-30 12:20:00,67.11,67.14,67.0,67.05,23297.0,55.9314,55.9564,55.8397,55.8814,23297.0
2018-11-30 12:30:00,67.04,67.06,66.96,67.06,21503.0,55.873,55.8897,55.8064,55.8897,21503.0
2018-11-30 12:40:00,67.04,67.16,66.96,67.14,19473.0,55.873,55.973,55.8064,55.9564,19473.0
2018-11-30 12:50:00,67.15,67.21,67.08,67.1,20166.0,55.9647,56.0147,55.9064,55.923,20166.0
2018-11-30 13:00:00,67.09,67.09,66.99,67.01,18115.0,55.9147,55.9147,55.8314,55.848,18115.0
2018-11-30 13:10:00,66.99,67.0,66.91,66.97,20783.0,55.8314,55.8397,55.7647,55.8147,20783.0
2018-11-30 13:20:00,66.98,67.05,66.93,66.98,30758.0,55.823,55.8814,55.7813,55.823,30758.0
2018-11-30 13:30:00,66.98,67.01,66.83,66.9,100813.0,55.823,55.848,55.698,55.7563,100813.0
2018-11-30 13:40:00,66.88,66.9,66.7,66.87,44248.0,55.7397,55.7563,55.5897,55.7313,44248.0
2018-11-30 13:50:00,66.88,66.9,66.8,66.89,48399.0,55.7397,55.7563,55.673,55.748,48399.0
2018-11-30 14:00:00,66.89,67.1,66.87,67.05,27967.0,55.748,55.923,55.7313,55.8814,27967.0
2018-11-30 14:10:00,67.04,67.09,66.97,66.98,32512.0,55.873,55.9147,55.8147,55.823,32512.0
2018-11-30 14:20:00,66.99,66.99,66.85,66.93,51628.0,55.8314,55.8314,55.7147,55.7813,51628.0
2018-11-30 14:30:00,66.93,67.02,66.91,66.96,46548.0,55.7813,55.8564,55.7647,55.8064,46548.0
2018-11-30 14:40:00,66.96,66.99,66.8,66.85,64313.0,55.8064,55.8314,55.673,55.7147,64313.0
2018-11-30 14:50:00,66.85,66.95,66.78,66.82,72441.0,55.7147,55.798,55.6563,55.6897,72441.0
2018-11-30 15:00:00,66.83,66.97,66.78,66.96,98632.0,55.698,55.8147,55.6563,55.8064,98632.0
2018-11-30 15:10:00,66.96,67.08,66.95,67.02,78674.0,55.8064,55.9064,55.798,55.8564,78674.0
2018-11-30 15:20:00,67.02,67.25,67.01,67.2,91198.0,55.8564,56.048,55.848,56.0064,91198.0
2018-11-30 15:30:00,67.2,67.34,67.19,67.32,94231.0,56.0064,56.1231,55.998,56.1064,94231.0
2018-11-30 15:40:00,67.31,67.38,67.18,67.21,86431.0,56.098,56.1564,55.9897,56.0147,86431.0
2018-11-30 15:50:00,67.2,67.21,66.86,66.86,454230.0,56.0064,56.0147,55.723,55.723,454230.0
2018-12-03 09:30:00,67.8,69.12,67.65,68.79,247435.0,56.5064,57.6066,56.3814,57.3315,247435.0
2018-12-03 09:40:00,68.75,69.16,68.64,69.12,106539.0,57.2982,57.6399,57.2065,57.6066,106539.0
2018-12-03 09:50:00,69.11,69.41,68.93,69.41,103711.0,57.5982,57.8482,57.4482,57.8482,103711.0
2018-12-03 10:00:00,69.32,69.8,69.26,69.65,85108.0,57.7732,58.1733,57.7232,58.0483,85108.0
2018-12-03 10:10:00,69.67,69.81,69.18,69.27,92002.0,58.0649,58.1816,57.6566,57.7316,92002.0
2018-12-03 10:20:00,69.27,69.45,69.21,69.26,141153.0,57.7316,57.8816,57.6816,57.7232,141153.0
2018-12-03 10:30:00,69.28,69.46,69.04,69.25,86940.0,57.7399,57.8899,57.5399,57.7149,86940.0
2018-12-03 10:40:00,69.24,69.32,69.17,69.22,71457.0,57.7066,57.7732,57.6482,57.6899,71457.0
2018-12-03 10:50:00,69.21,69.21,68.71,68.77,79766.0,57.6816,57.6816,57.2648,57.3149,79766.0
2018-12-03 11:00:00,68.77,68.79,68.41,68.66,82013.0,57.3149,57.3315,57.0148,57.2232,82013.0
2018-12-03 11:10:00,68.65,68.85,68.51,68.84,82115.0,57.2148,57.3815,57.0982,57.3732,82115.0
2018-12-03 11:20:00,68.82,68.82,68.44,68.61,62247.0,57.3565,57.3565,57.0398,57.1815,62247.0
2018-12-03 11:30:00,68.61,68.76,68.61,68.63,56071.0,57.1815,57.3065,57.1815,57.1982,56071.0
2018-12-03 11:40:00,68.63,68.64,68.32,68.56,45906.0,57.1982,57.2065,56.9398,57.1398,45906.0
2018-12-03 11:50:00,68.54,68.59,68.45,68.5,72410.0,57.1232,57.1648,57.0482,57.0898,72410.0
2018-12-03 12:00:00,68.51,68.94,68.51,68.94,52327.0,57.0982,57.4565,57.0982,57.4565,52327.0
2018-12-03 12:10:00,68.93,69.05,68.8,69.05,47778.0,57.4482,57.5482,57.3399,57.5482,47778.0
2018-12-03 12:20:00,69.05,69.05,68.81,68.88,78959.0,57.5482,57.5482,57.3482,57.4065,78959.0
2018-12-03 12:30:00,68.89,69.0,68.85,68.92,47193.0,57.4149,57.5065,57.3815,57.4399,47193.0
2018-12-03 12:40:00,68.93,68.96,68.83,68.84,43122.0,57.4482,57.4732,57.3649,57.3732,43122.0
2018-12-03 12:50:00,68.83,69.0,68.67,68.97,70596.0,57.3649,57.5065,57.2315,57.4815,70596.0
2018-12-03 13:00:00,68.97,69.28,68.97,69.15,78679.0,57.4815,57.7399,57.4815,57.6316,78679.0
2018-12-03 13:10:00,69.17,69.35,69.17,69.24,58011.0,57.6482,57.7982,57.6482,57.7066,58011.0
2018-12-03 13:20:00,69.24,69.47,69.21,69.43,47404.0,57.7066,57.8983,57.6816,57.8649,47404.0
2018-12-03 13:30:00,69.43,69.43,69.16,69.16,65670.0,57.8649,57.8649,57.6399,57.6399,65670.0
2018-12-03 13:40:00,69.17,69.23,69.13,69.17,46010.0,57.6482,57.6982,57.6149,57.6482,46010.0
2018-12-03 13:50:00,69.18,69.41,69.15,69.4,39656.0,57.6566,57.8482,57.6316,57.8399,39656.0
2018-12-03 14:00:00,69.41,69.56,69.28,69.37,55739.0,57.8482,57.9733,57.7399,57.8149,55739.0
2018-12-03 14:10:00,69.38,69.47,69.24,69.4,57417.0,57.8232,57.8983,57.7066,57.8399,57417.0
2018-12-03 14:20:00,69.4,69.57,69.36,69.56,55396.0,57.8399,57.9816,57.8066,57.9733,55396.0
2018-12-03 14:30:00,69.56,69.59,69.48,69.51,79076.0,57.9733,57.9983,57.9066,57.9316,79076.0
2018-12-03 14:40:00,69.52,69.69,69.47,69.69,79369.0,57.9399,58.0816,57.8983,58.0816,79369.0
2018-12-03 14:50:00,69.7,69.8,69.49,69.56,91891.0,58.0899,58.1733,57.9149,57.9733,91891.0
2018-12-03 15:00:00,69.56,69.67,69.43,69.49,94341.0,57.9733,58.0649,57.8649,57.9149,94341.0
2018-12-03 15:10:00,69.5,69.82,69.5,69.76,79269.0,57.9233,58.19,57.9233,58.1399,79269.0
2018-12-03 15:20:00,69.77,69.9,69.74,69.88,84180.0,58.1483,58.2566,58.1233,58.24,84180.0
2018-12-03 15:30:00,69.9,69.9,69.8,69.88,191974.0,58.2566,58.2566,58.1733,58.24,191974.0
2018-12-03 15:40:00,69.88,69.89,69.65,69.78,174617.0,58.24,58.2483,58.0483,58.1566,174617.0
2018-12-03 15:50:00,69.78,69.96,69.74,69.94,301071.0,58.1566,58.3066,58.1233,58.29,301071.0
2018-12-04 09:30:00,69.7,70.27,69.51,69.88,60900.0,58.0899,58.565,57.9316,58.24,60900.0
2018-12-04 09:40:00,69.9,69.97,69.38,69.48,42612.0,58.2566,58.315,57.8232,57.9066,42612.0
2018-12-04 09:50:00,69.5,69.51,68.89,69.4,42749.0,57.9233,57.9316,57.4149,57.8399,42749.0
2018-12-04 10:00:00,69.4,69.44,69.12,69.35,49462.0,57.8399,57.8733,57.6066,57.7982,49462.0
2018-12-04 10:10:00,69.35,69.75,69.18,69.5,67022.0,57.7982,58.1316,57.6566,57.9233,67022.0
2018-12-04 10:20:00,69.49,69.54,69.32,69.46,91249.0,57.9149,57.9566,57.7732,57.8899,91249.0
2018-12-04 10:30:00,69.46,69.57,69.29,69.3,59648.0,57.8899,57.9816,57.7482,57.7566,59648.0
2018-12-04 10:40:00,69.31,69.43,68.96,69.2,68940.0,57.7649,57.8649,57.4732,57.6732,68940.0
2018-12-04 10:50:00,69.22,69.22,68.74,68.77,47979.0,57.6899,57.6899,57.2899,57.3149,47979.0
2018-12-04 11:00:00,68.78,68.9,68.6,68.75,39666.0,57.3232,57.4232,57.1732,57.2982,39666.0
2018-12-04 11:10:00,68.7,68.77,68.45,68.48,33259.0,57.2565,57.3149,57.0482,57.0732,33259.0
2018-12-04 11:20:00,68.47,68.67,68.43,68.56,38447.0,57.0648,57.2315,57.0315,57.1398,38447.0
2018-12-04 11:30:00,68.54,68.54,68.29,68.37,48675.0,57.1232,57.1232,56.9148,56.9815,48675.0
2018-12-04 11:40:00,68.38,68.55,68.37,68.54,43949.0,56.9898,57.1315,56.9815,57.1232,43949.0
2018-12-04 11:50:00,68.52,68.58,68.25,68.25,44686.0,57.1065,57.1565,56.8815,56.8815,44686.0
2018-12-04 12:00:00,68.25,68.28,67.75,67.99,49762.0,56.8815,56.9065,56.4648,56.6648,49762.0
2018-12-04 12:10:00,68.01,68.01,67.54,67.75,41679.0,56.6814,56.6814,56.2897,56.4648,41679.0
2018-12-04 12:20:00,67.74,67.75,67.29,67.29,32064.0,56.4564,56.4648,56.0814,56.0814,32064.0
2018-12-04 12:30:00,67.25,67.55,66.99,67.42,56056.0,56.048,56.2981,55.8314,56.1897,56056.0
2018-12-04 12:40:00,67.41,67.73,67.38,67.65,52197.0,56.1814,56.4481,56.1564,56.3814,52197.0
2018-12-04 12:50:00,67.62,67.75,67.54,67.63,49624.0,56.3564,56.4648,56.2897,56.3647,49624.0
2018-12-04 13:00:00,67.61,67.7,67.5,67.59,54617.0,56.3481,56.4231,56.2564,56.3314,54617.0
2018-12-04 13:10:00,67.56,67.77,67.5,67.77,44166.0,56.3064,56.4814,56.2564,56.4814,44166.0
2018-12-04 13:20:00,67.75,67.79,67.25,67.46,36230.0,56.4648,56.4981,56.048,56.2231,36230.0
2018-12-04 13:30:00,67.45,67.56,67.26,67.3,45089.0,56.2147,56.3064,56.0564,56.0897,45089.0
2018-12-04 13:40:00,67.27,67.75,67.24,67.68,83628.0,56.0647,56.4648,56.0397,56.4064,83628.0
2018-12-04 13:50:00,67.67,67.96,67.59,67.87,42936.0,56.3981,56.6398,56.3314,56.5648,42936.0
2018-12-04 14:00:00,67.86,68.11,67.72,68.09,48513.0,56.5564,56.7648,56.4398,56.7481,48513.0
2018-12-04 14:10:00,68.09,68.3,68.04,68.18,59959.0,56.7481,56.9231,56.7065,56.8231,59959.0
2018-12-04 14:20:00,68.18,68.21,67.94,68.01,54203.0,56.8231,56.8481,56.6231,56.6814,54203.0
2018-12-04 14:30:00,68.03,68.25,68.02,68.16,54251.0,56.6981,56.8815,56.6898,56.8065,54251.0
2018-12-04 14:40:00,68.12,68.49,68.09,68.42,56956.0,56.7731,57.0815,56.7481,57.0232,56956.0
2018-12-04 14:50:00,68.42,68.53,68.21,68.21,65316.0,57.0232,57.1148,56.8481,56.8481,65316.0
2018-12-04 15:00:00,68.21,68.33,68.11,68.19,67435.0,56.8481,56.9481,56.7648,56.8315,67435.0
2018-12-04 15:10:00,68.17,68.32,68.02,68.03,62383.0,56.8148,56.9398,56.6898,56.6981,62383.0
2018-12-04 15:20:00,68.03,68.22,67.84,67.94,67554.0,56.6981,56.8565,56.5398,56.6231,67554.0
2018-12-04 15:30:00,67.94,68.13,67.74,67.76,100680.0,56.6231,56.7815,56.4564,56.4731,100680.0
2018-12-04 15:40:00,67.75,68.03,67.72,68.02,137164.0,56.4648,56.6981,56.4398,56.6898,137164.0
2018-12-04 15:50:00,68.03,68.09,67.78,67.99,462732.0,56.6981,56.7481,56.4898,56.6648,462732.0
2018-12-06 09:30:00,66.37,67.09,66.0,67.09,95170.0,55.3146,55.9147,55.0063,55.9147,95170.0
2018-12-06 09:40:00,67.06,67.36,66.77,66.95,50536.0,55.8897,56.1397,55.648,55.798,50536.0
2018-12-06 09:50:00,66.98,67.03,66.36,66.44,71413.0,55.823,55.8647,55.3063,55.373,71413.0
2018-12-06 10:00:00,66.35,66.93,66.17,66.82,45690.0,55.298,55.7813,55.1479,55.6897,45690.0
2018-12-06 10:10:00,66.81,67.23,66.49,67.12,53459.0,55.6813,56.0314,55.4146,55.9397,53459.0
2018-12-06 10:20:00,67.12,67.55,67.07,67.33,39679.0,55.9397,56.2981,55.898,56.1147,39679.0
2018-12-06 10:30:00,67.37,67.4,67.09,67.24,35888.0,56.1481,56.1731,55.9147,56.0397,35888.0
2018-12-06 10:40:00,67.27,67.46,67.12,67.24,35705.0,56.0647,56.2231,55.9397,56.0397,35705.0
2018-12-06 10:50:00,67.25,67.53,67.1,67.18,39084.0,56.048,56.2814,55.923,55.9897,39084.0
2018-12-06 11:00:00,67.15,67.26,67.01,67.11,34272.0,55.9647,56.0564,55.848,55.9314,34272.0
2018-12-06 11:10:00,67.11,67.22,66.82,66.87,70047.0,55.9314,56.023,55.6897,55.7313,70047.0
2018-12-06 11:20:00,66.85,66.85,66.39,66.39,59806.0,55.7147,55.7147,55.3313,55.3313,59806.0
2018-12-06 11:30:00,66.38,66.77,66.34,66.65,68440.0,55.323,55.648,55.2896,55.548,68440.0
2018-12-06 11:40:00,66.67,66.75,66.52,66.73,65664.0,55.5647,55.6313,55.4396,55.6147,65664.0
2018-12-06 11:50:00,66.72,67.08,66.67,67.03,27309.0,55.6063,55.9064,55.5647,55.8647,27309.0
2018-12-06 12:00:00,67.0,67.04,66.77,66.81,28286.0,55.8397,55.873,55.648,55.6813,28286.0
2018-12-06 12:10:00,66.79,67.18,66.75,67.12,22847.0,55.6647,55.9897,55.6313,55.9397,22847.0
2018-12-06 12:20:00,67.09,67.55,67.07,67.53,30433.0,55.9147,56.2981,55.898,56.2814,30433.0
2018-12-06 12:30:00,67.46,67.56,67.16,67.24,37629.0,56.2231,56.3064,55.973,56.0397,37629.0
2018-12-06 12:40:00,67.24,67.53,67.22,67.45,22227.0,56.0397,56.2814,56.023,56.2147,22227.0
2018-12-06 12:50:00,67.42,67.75,67.38,67.59,33266.0,56.1897,56.4648,56.1564,56.3314,33266.0
2018-12-06 13:00:00,67.55,67.59,67.2,67.2,24435.0,56.2981,56.3314,56.0064,56.0064,24435.0
2018-12-06 13:10:00,67.2,67.25,66.89,66.96,34598.0,56.0064,56.048,55.748,55.8064,34598.0
2018-12-06 13:20:00,66.97,67.11,66.86,66.94,25024.0,55.8147,55.9314,55.723,55.7897,25024.0
2018-12-06 13:30:00,66.92,66.93,66.59,66.71,40778.0,55.773,55.7813,55.498,55.598,40778.0
2018-12-06 13:40:00,66.72,67.01,66.71,67.0,34702.0,55.6063,55.848,55.598,55.8397,34702.0
2018-12-06 13:50:00,67.02,67.36,67.0,67.36,27643.0,55.8564,56.1397,55.8397,56.1397,27643.0
2018-12-06 14:00:00,67.35,67.47,67.14,67.2,29987.0,56.1314,56.2314,55.9564,56.0064,29987.0
2018-12-06 14:10:00,67.2,67.2,66.79,66.84,34352.0,56.0064,56.0064,55.6647,55.7063,34352.0
2018-12-06 14:20:00,66.84,67.02,66.77,67.02,30181.0,55.7063,55.8564,55.648,55.8564,30181.0
2018-12-06 14:30:00,67.01,67.06,66.83,66.99,33327.0,55.848,55.8897,55.698,55.8314,33327.0
2018-12-06 14:40:00,66.99,67.16,66.66,66.79,38281.0,55.8314,55.973,55.5563,55.6647,38281.0
2018-12-06 14:50:00,66.79,67.36,66.79,67.35,39338.0,55.6647,56.1397,55.6647,56.1314,39338.0
2018-12-06 15:00:00,67.34,67.53,67.18,67.45,33089.0,56.1231,56.2814,55.9897,56.2147,33089.0
2018-12-06 15:10:00,67.42,67.63,67.34,67.62,40140.0,56.1897,56.3647,56.1231,56.3564,40140.0
2018-12-06 15:20:00,67.6,67.78,67.51,67.73,64405.0,56.3397,56.4898,56.2647,56.4481,64405.0
2018-12-06 15:30:00,67.73,68.12,67.7,68.08,68691.0,56.4481,56.7731,56.4231,56.7398,68691.0
2018-12-06 15:40:00,68.07,68.32,67.94,68.23,96366.0,56.7315,56.9398,56.6231,56.8648,96366.0
2018-12-06 15:50:00,68.22,68.5,68.18,68.5,251959.0,56.8565,57.0898,56.8231,57.0898,251959.0
2018-12-07 09:30:00,67.72,68.06,67.12,67.85,70722.0,56.4398,56.7231,55.9397,56.5481,70722.0
2018-12-07 09:40:00,67.85,68.03,67.3,67.46,55396.0,56.5481,56.6981,56.0897,56.2231,55396.0
2018-12-07 09:50:00,67.39,67.78,67.26,67.3,30763.0,56.1647,56.4898,56.0564,56.0897,30763.0
2018-12-07 10:00:00,67.31,67.48,66.89,66.9,47062.0,56.098,56.2397,55.748,55.7563,47062.0
2018-12-07 10:10:00,66.84,66.96,66.44,66.48,49368.0,55.7063,55.8064,55.373,55.4063,49368.0
2018-12-07 10:20:00,66.48,66.59,65.98,66.14,112800.0,55.4063,55.498,54.9896,55.1229,112800.0
2018-12-07 10:30:00,66.15,66.18,65.62,65.79,56800.0,55.1313,55.1563,54.6896,54.8312,56800.0
2018-12-07 10:40:00,65.79,66.11,65.74,65.85,43669.0,54.8312,55.0979,54.7896,54.8812,43669.0
2018-12-07 10:50:00,65.8,66.03,65.75,66.0,26425.0,54.8396,55.0313,54.7979,55.0063,26425.0
2018-12-07 11:00:00,65.99,66.08,65.59,65.69,65036.0,54.9979,55.0729,54.6646,54.7479,65036.0
2018-12-07 11:10:00,65.65,65.74,65.38,65.45,88679.0,54.7146,54.7896,54.4895,54.5479,88679.0
2018-12-07 11:20:00,65.43,65.46,65.05,65.38,114130.0,54.5312,54.5562,54.2145,54.4895,114130.0
2018-12-07 11:30:00,65.35,65.46,65.25,65.39,42779.0,54.4645,54.5562,54.3812,54.4979,42779.0
2018-12-07 11:40:00,65.39,65.67,65.28,65.53,30180.0,54.4979,54.7312,54.4062,54.6145,30180.0
2018-12-07 11:50:00,65.51,65.53,65.01,65.03,86939.0,54.5979,54.6145,54.1812,54.1978,86939.0
2018-12-07 12:00:00,65.05,65.48,65.05,65.34,72569.0,54.2145,54.5729,54.2145,54.4562,72569.0
2018-12-07 12:10:00,65.34,65.59,65.15,65.23,37254.0,54.4562,54.6646,54.2978,54.3645,37254.0
2018-12-07 12:20:00,65.17,65.35,65.17,65.28,35311.0,54.3145,54.4645,54.3145,54.4062,35311.0
2018-12-07 12:30:00,65.23,65.25,64.92,65.03,37972.0,54.3645,54.3812,54.1062,54.1978,37972.0
2018-12-07 12:40:00,65.05,65.05,64.81,64.92,33850.0,54.2145,54.2145,54.0145,54.1062,33850.0
2018-12-07 12:50:00,64.94,65.46,64.94,65.39,29814.0,54.1228,54.5562,54.1228,54.4979,29814.0
2018-12-07 13:00:00,65.39,65.59,65.16,65.18,34395.0,54.4979,54.6646,54.3062,54.3228,34395.0
2018-12-07 13:10:00,65.16,65.26,64.99,65.02,31278.0,54.3062,54.3895,54.1645,54.1895,31278.0
2018-12-07 13:20:00,65.03,65.34,65.03,65.28,28000.0,54.1978,54.4562,54.1978,54.4062,28000.0
2018-12-07 13:30:00,65.27,65.28,64.97,65.02,28534.0,54.3979,54.4062,54.1478,54.1895,28534.0
2018-12-07 13:40:00,65.02,65.15,64.92,64.94,31252.0,54.1895,54.2978,54.1062,54.1228,31252.0
2018-12-07 13:50:00,64.91,64.92,64.69,64.7,38253.0,54.0978,54.1062,53.9145,53.9228,38253.0
2018-12-07 14:00:00,64.66,64.72,64.52,64.54,52324.0,53.8895,53.9395,53.7728,53.7895,52324.0
2018-12-07 14:10:00,64.51,64.72,64.34,64.72,38329.0,53.7645,53.9395,53.6228,53.9395,38329.0
2018-12-07 14:20:00,64.7,64.86,64.47,64.59,36770.0,53.9228,54.0562,53.7311,53.8311,36770.0
2018-12-07 14:30:00,64.59,64.71,64.45,64.47,41888.0,53.8311,53.9311,53.7144,53.7311,41888.0
2018-12-07 14:40:00,64.44,64.54,64.18,64.44,38714.0,53.7061,53.7895,53.4894,53.7061,38714.0
2018-12-07 14:50:00,64.45,64.55,63.97,64.08,51553.0,53.7144,53.7978,53.3144,53.4061,51553.0
2018-12-07 15:00:00,64.08,64.14,63.88,64.03,114014.0,53.4061,53.4561,53.2394,53.3644,114014.0
2018-12-07 15:10:00,64.03,64.19,63.85,64.03,69474.0,53.3644,53.4978,53.2144,53.3644,69474.0
2018-12-07 15:20:00,64.04,64.32,63.89,64.31,56332.0,53.3727,53.6061,53.2477,53.5978,56332.0
2018-12-07 15:30:00,64.27,64.8,64.15,64.52,115520.0,53.5644,54.0061,53.4644,53.7728,115520.0
2018-12-07 15:40:00,64.49,64.82,64.32,64.34,149713.0,53.7478,54.0228,53.6061,53.6228,149713.0
2018-12-07 15:50:00,64.32,64.61,64.32,64.39,283950.0,53.6061,53.8478,53.6061,53.6644,283950.0
2018-12-10 09:30:00,64.43,65.3,63.77,64.93,78058.0,53.6978,54.4229,53.1477,54.1145,78058.0
2018-12-10 09:40:00,65.01,65.4,64.93,65.01,40916.0,54.1812,54.5062,54.1145,54.1812,40916.0
2018-12-10 09:50:00,64.99,64.99,64.3,64.69,42986.0,54.1645,54.1645,53.5894,53.9145,42986.0
2018-12-10 10:00:00,64.66,65.0,64.49,64.85,34160.0,53.8895,54.1728,53.7478,54.0478,34160.0
2018-12-10 10:10:00,64.79,65.12,64.65,65.03,54474.0,53.9978,54.2728,53.8811,54.1978,54474.0
2018-12-10 10:20:00,65.03,65.1,64.61,64.71,48728.0,54.1978,54.2562,53.8478,53.9311,48728.0
2018-12-10 10:30:00,64.71,64.83,64.32,64.35,51547.0,53.9311,54.0311,53.6061,53.6311,51547.0
2018-12-10 10:40:00,64.36,64.72,64.21,64.62,32656.0,53.6394,53.9395,53.5144,53.8561,32656.0
2018-12-10 10:50:00,64.6,64.75,64.19,64.34,44381.0,53.8395,53.9645,53.4978,53.6228,44381.0
2018-12-10 11:00:00,64.38,64.38,63.79,64.19,46700.0,53.6561,53.6561,53.1644,53.4978,46700.0
2018-12-10 11:10:00,64.15,64.35,64.01,64.13,38650.0,53.4644,53.6311,53.3477,53.4477,38650.0
2018-12-10 11:20:00,64.12,64.26,63.9,64.1,63781.0,53.4394,53.5561,53.2561,53.4227,63781.0
2018-12-10 11:30:00,64.08,64.62,64.05,64.55,25676.0,53.4061,53.8561,53.3811,53.7978,25676.0
2018-12-10 11:40:00,64.51,64.68,64.36,64.51,24163.0,53.7645,53.9061,53.6394,53.7645,24163.0
2018-12-10 11:50:00,64.55,64.69,64.41,64.47,26787.0,53.7978,53.9145,53.6811,53.7311,26787.0
2018-12-10 12:00:00,64.48,64.51,64.21,64.45,21997.0,53.7394,53.7645,53.5144,53.7144,21997.0
2018-12-10 12:10:00,64.43,64.64,64.35,64.35,26902.0,53.6978,53.8728,53.6311,53.6311,26902.0
2018-12-10 12:20:00,64.28,64.43,64.22,64.33,22659.0,53.5728,53.6978,53.5228,53.6144,22659.0
2018-12-10 12:30:00,64.35,65.0,64.33,64.96,22898.0,53.6311,54.1728,53.6144,54.1395,22898.0
2018-12-10 12:40:00,64.96,65.16,64.89,65.15,27184.0,54.1395,54.3062,54.0812,54.2978,27184.0
2018-12-10 12:50:00,65.11,65.26,65.03,65.1,58198.0,54.2645,54.3895,54.1978,54.2562,58198.0
2018-12-10 13:00:00,65.14,65.27,65.0,65.12,35256.0,54.2895,54.3979,54.1728,54.2728,35256.0
2018-12-10 13:10:00,65.13,65.31,65.04,65.21,93234.0,54.2812,54.4312,54.2062,54.3479,93234.0
2018-12-10 13:20:00,65.22,65.22,64.89,64.92,31761.0,54.3562,54.3562,54.0812,54.1062,31761.0
2018-12-10 13:30:00,64.9,65.52,64.88,65.33,82626.0,54.0895,54.6062,54.0728,54.4479,82626.0
2018-12-10 13:40:00,65.34,65.46,65.14,65.26,44065.0,54.4562,54.5562,54.2895,54.3895,44065.0
2018-12-10 13:50:00,65.27,65.5,65.26,65.41,46651.0,54.3979,54.5895,54.3895,54.5145,46651.0
2018-12-10 14:00:00,65.39,65.68,65.35,65.62,50285.0,54.4979,54.7396,54.4645,54.6896,50285.0
2018-12-10 14:10:00,65.63,65.68,65.24,65.28,46317.0,54.6979,54.7396,54.3729,54.4062,46317.0
2018-12-10 14:20:00,65.33,65.54,65.2,65.51,56144.0,54.4479,54.6229,54.3395,54.5979,56144.0
2018-12-10 14:30:00,65.51,65.93,65.47,65.74,80763.0,54.5979,54.9479,54.5645,54.7896,80763.0
2018-12-10 14:40:00,65.74,65.95,65.68,65.82,72516.0,54.7896,54.9646,54.7396,54.8562,72516.0
2018-12-10 14:50:00,65.83,65.93,65.53,65.6,54331.0,54.8646,54.9479,54.6145,54.6729,54331.0
2018-12-10 15:00:00,65.56,65.82,65.49,65.82,51051.0,54.6396,54.8562,54.5812,54.8562,51051.0
2018-12-10 15:10:00,65.82,65.88,65.56,65.65,67652.0,54.8562,54.9062,54.6396,54.7146,67652.0
2018-12-10 15:20:00,65.66,65.81,65.58,65.76,85808.0,54.7229,54.8479,54.6562,54.8062,85808.0
2018-12-10 15:30:00,65.77,66.22,65.77,66.11,78972.0,54.8146,55.1896,54.8146,55.0979,78972.0
2018-12-10 15:40:00,66.11,66.15,65.85,65.86,119509.0,55.0979,55.1313,54.8812,54.8896,119509.0
2018-12-10 15:50:00,65.85,65.98,65.61,65.61,365228.0,54.8812,54.9896,54.6812,54.6812,365228.0
2018-12-11 09:30:00,65.94,66.1,65.15,65.47,154584.0,54.9563,55.0896,54.2978,54.5645,154584.0
2018-12-11 09:40:00,65.48,65.54,64.57,64.61,126419.0,54.5729,54.6229,53.8145,53.8478,126419.0
2018-12-11 09:50:00,64.6,65.06,64.55,64.86,94663.0,53.8395,54.2228,53.7978,54.0562,94663.0
2018-12-11 10:00:00,64.84,65.01,64.68,64.89,125978.0,54.0395,54.1812,53.9061,54.0812,125978.0
2018-12-11 10:10:00,64.87,64.88,64.68,64.81,76946.0,54.0645,54.0728,53.9061,54.0145,76946.0
2018-12-11 10:20:00,64.83,65.19,64.81,65.15,89567.0,54.0311,54.3312,54.0145,54.2978,89567.0
2018-12-11 10:30:00,65.17,65.32,65.01,65.31,57125.0,54.3145,54.4395,54.1812,54.4312,57125.0
2018-12-11 10:40:00,65.29,65.42,64.75,64.83,45787.0,54.4145,54.5229,53.9645,54.0311,45787.0
2018-12-11 10:50:00,64.82,64.91,64.73,64.88,38298.0,54.0228,54.0978,53.9478,54.0728,38298.0
2018-12-11 11:00:00,64.87,64.92,64.67,64.9,38997.0,54.0645,54.1062,53.8978,54.0895,38997.0
2018-12-11 11:10:00,64.9,64.93,64.56,64.68,50724.0,54.0895,54.1145,53.8061,53.9061,50724.0
2018-12-11 11:20:00,64.7,64.88,64.57,64.67,37948.0,53.9228,54.0728,53.8145,53.8978,37948.0
2018-12-11 11:30:00,64.66,64.69,64.35,64.46,76995.0,53.8895,53.9145,53.6311,53.7228,76995.0
2018-12-11 11:40:00,64.41,64.49,64.26,64.28,101466.0,53.6811,53.7478,53.5561,53.5728,101466.0
2018-12-11 11:50:00,64.26,64.44,64.15,64.38,98549.0,53.5561,53.7061,53.4644,53.6561,98549.0
2018-12-11 12:00:00,64.35,64.35,63.95,64.11,135048.0,53.6311,53.6311,53.2977,53.4311,135048.0
2018-12-11 12:10:00,64.1,64.22,63.82,63.83,145310.0,53.4227,53.5228,53.1894,53.1977,145310.0
2018-12-11 12:20:00,63.83,64.22,63.82,64.1,61658.0,53.1977,53.5228,53.1894,53.4227,61658.0
2018-12-11 12:30:00,64.06,64.19,63.83,63.97,46379.0,53.3894,53.4978,53.1977,53.3144,46379.0
2018-12-11 12:40:00,63.98,64.2,63.96,64.14,54930.0,53.3227,53.5061,53.3061,53.4561,54930.0
2018-12-11 12:50:00,64.11,64.19,64.02,64.04,98670.0,53.4311,53.4978,53.3561,53.3727,98670.0
2018-12-11 13:00:00,64.06,64.12,63.93,64.03,58254.0,53.3894,53.4394,53.2811,53.3644,58254.0
2018-12-11 13:10:00,64.04,64.05,63.72,63.87,125112.0,53.3727,53.3811,53.106,53.2311,125112.0
2018-12-11 13:20:00,63.87,64.0,63.65,63.8,68705.0,53.2311,53.3394,53.0477,53.1727,68705.0
2018-12-11 13:30:00,63.8,63.91,63.66,63.87,39475.0,53.1727,53.2644,53.056,53.2311,39475.0
2018-12-11 13:40:00,63.87,63.88,63.46,63.67,87182.0,53.2311,53.2394,52.8894,53.0644,87182.0
2018-12-11 13:50:00,63.66,63.86,63.64,63.79,47213.0,53.056,53.2227,53.0394,53.1644,47213.0
2018-12-11 14:00:00,63.76,63.93,63.66,63.79,49073.0,53.1394,53.2811,53.056,53.1644,49073.0
2018-12-11 14:10:00,63.76,64.01,63.74,63.98,119389.0,53.1394,53.3477,53.1227,53.3227,119389.0
2018-12-11 14:20:00,63.97,64.38,63.93,64.31,65028.0,53.3144,53.6561,53.2811,53.5978,65028.0
2018-12-11 14:30:00,64.32,64.47,64.25,64.45,60274.0,53.6061,53.7311,53.5478,53.7144,60274.0
2018-12-11 14:40:00,64.46,64.7,64.46,64.5,61742.0,53.7228,53.9228,53.7228,53.7561,61742.0
2018-12-11 14:50:00,64.5,64.65,64.47,64.57,49652.0,53.7561,53.8811,53.7311,53.8145,49652.0
2018-12-11 15:00:00,64.57,64.7,64.47,64.7,119247.0,53.8145,53.9228,53.7311,53.9228,119247.0
2018-12-11 15:10:00,64.69,65.04,64.69,64.81,68880.0,53.9145,54.2062,53.9145,54.0145,68880.0
2018-12-11 15:20:00,64.81,64.92,64.79,64.79,128009.0,54.0145,54.1062,53.9978,53.9978,128009.0
2018-12-11 15:30:00,64.77,64.88,64.48,64.54,83177.0,53.9811,54.0728,53.7394,53.7895,83177.0
2018-12-11 15:40:00,64.53,64.55,64.34,64.34,92457.0,53.7811,53.7978,53.6228,53.6228,92457.0
2018-12-11 15:50:00,64.33,64.4,64.12,64.21,230357.0,53.6144,53.6728,53.4394,53.5144,230357.0
2018-12-12 09:30:00,65.27,65.58,65.0,65.27,100939.0,54.3979,54.6562,54.1728,54.3979,100939.0
2018-12-12 09:40:00,65.24,65.63,65.1,65.31,56541.0,54.3729,54.6979,54.2562,54.4312,56541.0
2018-12-12 09:50:00,65.37,65.62,65.08,65.08,54634.0,54.4812,54.6896,54.2395,54.2395,54634.0
2018-12-12 10:00:00,65.12,65.2,64.9,65.11,65567.0,54.2728,54.3395,54.0895,54.2645,65567.0
2018-12-12 10:10:00,65.13,65.35,65.07,65.35,61054.0,54.2812,54.4645,54.2312,54.4645,61054.0
2018-12-12 10:20:00,65.37,65.37,65.13,65.14,56154.0,54.4812,54.4812,54.2812,54.2895,56154.0
2018-12-12 10:30:00,65.14,65.37,65.08,65.24,43919.0,54.2895,54.4812,54.2395,54.3729,43919.0
2018-12-12 10:40:00,65.22,65.53,65.15,65.46,62820.0,54.3562,54.6145,54.2978,54.5562,62820.0
2018-12-12 10:50:00,65.47,65.76,65.47,65.61,52014.0,54.5645,54.8062,54.5645,54.6812,52014.0
2018-12-12 11:00:00,65.59,65.8,65.52,65.68,40757.0,54.6646,54.8396,54.6062,54.7396,40757.0
2018-12-12 11:10:00,65.67,65.84,65.51,65.74,42180.0,54.7312,54.8729,54.5979,54.7896,42180.0
2018-12-12 11:20:00,65.73,65.98,65.65,65.8,74988.0,54.7812,54.9896,54.7146,54.8396,74988.0
2018-12-12 11:30:00,65.81,65.9,65.52,65.63,35780.0,54.8479,54.9229,54.6062,54.6979,35780.0
2018-12-12 11:40:00,65.63,65.72,65.62,65.72,33421.0,54.6979,54.7729,54.6896,54.7729,33421.0
2018-12-12 11:50:00,65.71,65.71,65.32,65.39,41914.0,54.7646,54.7646,54.4395,54.4979,41914.0
2018-12-12 12:00:00,65.42,65.62,65.34,65.38,114413.0,54.5229,54.6896,54.4562,54.4895,114413.0
2018-12-12 12:10:00,65.38,65.48,65.36,65.45,51978.0,54.4895,54.5729,54.4729,54.5479,51978.0
2018-12-12 12:20:00,65.44,65.57,65.33,65.36,37709.0,54.5395,54.6479,54.4479,54.4729,37709.0
2018-12-12 12:30:00,65.37,65.39,65.21,65.25,41314.0,54.4812,54.4979,54.3479,54.3812,41314.0
2018-12-12 12:40:00,65.24,65.3,65.19,65.27,42837.0,54.3729,54.4229,54.3312,54.3979,42837.0
2018-12-12 12:50:00,65.25,65.62,65.25,65.46,33544.0,54.3812,54.6896,54.3812,54.5562,33544.0
2018-12-12 13:00:00,65.47,65.49,65.34,65.43,24525.0,54.5645,54.5812,54.4562,54.5312,24525.0
2018-12-12 13:10:00,65.45,65.66,65.44,65.58,25215.0,54.5479,54.7229,54.5395,54.6562,25215.0
2018-12-12 13:20:00,65.57,65.68,65.51,65.64,23619.0,54.6479,54.7396,54.5979,54.7062,23619.0
2018-12-12 13:30:00,65.65,65.77,65.58,65.75,22848.0,54.7146,54.8146,54.6562,54.7979,22848.0
2018-12-12 13:40:00,65.75,65.78,65.63,65.78,19801.0,54.7979,54.8229,54.6979,54.8229,19801.0
2018-12-12 13:50:00,65.8,65.84,65.66,65.76,24917.0,54.8396,54.8729,54.7229,54.8062,24917.0
2018-12-12 14:00:00,65.78,65.79,65.49,65.51,26973.0,54.8229,54.8312,54.5812,54.5979,26973.0
2018-12-12 14:10:00,65.52,65.52,65.35,65.43,36728.0,54.6062,54.6062,54.4645,54.5312,36728.0
2018-12-12 14:20:00,65.45,65.5,65.18,65.27,25960.0,54.5479,54.5895,54.3228,54.3979,25960.0
2018-12-12 14:30:00,65.24,65.39,65.14,65.37,47229.0,54.3729,54.4979,54.2895,54.4812,47229.0
2018-12-12 14:40:00,65.37,65.38,65.09,65.18,65078.0,54.4812,54.4895,54.2478,54.3228,65078.0
2018-12-12 14:50:00,65.18,65.34,65.08,65.3,73128.0,54.3228,54.4562,54.2395,54.4229,73128.0
2018-12-12 15:00:00,65.29,65.43,65.23,65.43,86180.0,54.4145,54.5312,54.3645,54.5312,86180.0
2018-12-12 15:10:00,65.42,65.52,65.34,65.39,75662.0,54.5229,54.6062,54.4562,54.4979,75662.0
2018-12-12 15:20:00,65.4,65.43,65.19,65.23,63415.0,54.5062,54.5312,54.3312,54.3645,63415.0
2018-12-12 15:30:00,65.24,65.46,65.21,65.45,80353.0,54.3729,54.5562,54.3479,54.5479,80353.0
2018-12-12 15:40:00,65.46,65.52,65.12,65.13,133117.0,54.5562,54.6062,54.2728,54.2812,133117.0
2018-12-12 15:50:00,65.12,65.13,64.65,64.69,278467.0,54.2728,54.2812,53.8811,53.9145,278467.0
2018-12-13 09:30:00,64.95,65.05,64.17,64.38,132534.0,54.1312,54.2145,53.4811,53.6561,132534.0
2018-12-13 09:40:00,64.39,64.39,63.62,63.62,120651.0,53.6644,53.6644,53.0227,53.0227,120651.0
2018-12-13 09:50:00,63.64,63.99,63.44,63.89,61553.0,53.0394,53.3311,52.8727,53.2477,61553.0
2018-12-13 10:00:00,63.96,64.09,63.84,63.9,105315.0,53.3061,53.4144,53.2061,53.2561,105315.0
2018-12-13 10:10:00,63.88,64.06,63.66,63.76,105573.0,53.2394,53.3894,53.056,53.1394,105573.0
2018-12-13 10:20:00,63.76,63.83,63.52,63.6,54743.0,53.1394,53.1977,52.9394,53.006,54743.0
2018-12-13 10:30:00,63.6,63.69,63.39,63.43,35587.0,53.006,53.081,52.831,52.8643,35587.0
2018-12-13 10:40:00,63.39,63.64,63.34,63.43,50088.0,52.831,53.0394,52.7893,52.8643,50088.0
2018-12-13 10:50:00,63.41,63.54,63.23,63.43,59161.0,52.8477,52.956,52.6977,52.8643,59161.0
2018-12-13 11:00:00,63.43,63.47,63.22,63.33,39617.0,52.8643,52.8977,52.6893,52.781,39617.0
2018-12-13 11:10:00,63.31,63.38,63.14,63.27,41782.0,52.7643,52.8227,52.6227,52.731,41782.0
2018-12-13 11:20:00,63.27,63.46,63.22,63.43,43436.0,52.731,52.8894,52.6893,52.8643,43436.0
2018-12-13 11:30:00,63.42,63.54,63.34,63.42,34893.0,52.856,52.956,52.7893,52.856,34893.0
2018-12-13 11:40:00,63.39,63.65,63.35,63.55,88423.0,52.831,53.0477,52.7977,52.9644,88423.0
2018-12-13 11:50:00,63.52,63.52,63.13,63.17,31649.0,52.9394,52.9394,52.6143,52.6477,31649.0
2018-12-13 12:00:00,63.17,63.18,62.93,63.04,43133.0,52.6477,52.656,52.4476,52.5393,43133.0
2018-12-13 12:10:00,63.03,63.11,62.79,62.91,48975.0,52.531,52.5977,52.331,52.431,48975.0
2018-12-13 12:20:00,62.89,62.89,62.55,62.64,75198.0,52.4143,52.4143,52.1309,52.2059,75198.0
2018-12-13 12:30:00,62.63,62.93,62.61,62.88,78524.0,52.1976,52.4476,52.1809,52.406,78524.0
2018-12-13 12:40:00,62.87,62.89,62.6,62.6,67836.0,52.3976,52.4143,52.1726,52.1726,67836.0
2018-12-13 12:50:00,62.6,62.79,62.6,62.75,106446.0,52.1726,52.331,52.1726,52.2976,106446.0
2018-12-13 13:00:00,62.74,62.75,62.55,62.74,43926.0,52.2893,52.2976,52.1309,52.2893,43926.0
2018-12-13 13:10:00,62.72,62.74,62.53,62.72,81535.0,52.2726,52.2893,52.1143,52.2726,81535.0
2018-12-13 13:20:00,62.74,63.0,62.65,62.86,55223.0,52.2893,52.506,52.2143,52.3893,55223.0
2018-12-13 13:30:00,62.91,63.18,62.9,63.08,64526.0,52.431,52.656,52.4226,52.5726,64526.0
2018-12-13 13:40:00,63.11,63.14,62.74,62.8,85708.0,52.5977,52.6227,52.2893,52.3393,85708.0
2018-12-13 13:50:00,62.79,62.93,62.68,62.71,37017.0,52.331,52.4476,52.2393,52.2643,37017.0
2018-12-13 14:00:00,62.73,62.75,62.39,62.39,40489.0,52.2809,52.2976,51.9976,51.9976,40489.0
2018-12-13 14:10:00,62.4,62.59,62.33,62.58,51507.0,52.0059,52.1643,51.9476,52.1559,51507.0
2018-12-13 14:20:00,62.61,62.74,62.54,62.74,50116.0,52.1809,52.2893,52.1226,52.2893,50116.0
2018-12-13 14:30:00,62.73,62.74,62.52,62.59,32823.0,52.2809,52.2893,52.1059,52.1643,32823.0
2018-12-13 14:40:00,62.58,62.66,62.5,62.57,41780.0,52.1559,52.2226,52.0893,52.1476,41780.0
2018-12-13 14:50:00,62.57,62.76,62.57,62.72,40520.0,52.1476,52.306,52.1476,52.2726,40520.0
2018-12-13 15:00:00,62.72,62.73,62.5,62.5,41046.0,52.2726,52.2809,52.0893,52.0893,41046.0
2018-12-13 15:10:00,62.5,62.65,62.46,62.59,77471.0,52.0893,52.2143,52.0559,52.1643,77471.0
2018-12-13 15:20:00,62.58,62.75,62.57,62.61,67247.0,52.1559,52.2976,52.1476,52.1809,67247.0
2018-12-13 15:30:00,62.6,62.74,62.54,62.7,100376.0,52.1726,52.2893,52.1226,52.2559,100376.0
2018-12-13 15:40:00,62.69,62.99,62.66,62.72,131055.0,52.2476,52.4976,52.2226,52.2726,131055.0
2018-12-13 15:50:00,62.71,62.76,62.66,62.73,298530.0,52.2643,52.306,52.2226,52.2809,298530.0
2018-12-14 09:30:00,61.9,62.08,61.4,61.78,120541.0,51.5892,51.7392,51.1725,51.4892,120541.0
2018-12-14 09:40:00,61.79,62.43,61.72,62.32,72232.0,51.4975,52.0309,51.4392,51.9392,72232.0
2018-12-14 09:50:00,62.34,62.35,61.94,62.08,102653.0,51.9559,51.9642,51.6225,51.7392,102653.0
2018-12-14 10:00:00,62.1,62.29,62.05,62.22,97233.0,51.7559,51.9142,51.7142,51.8559,97233.0
2018-12-14 10:10:00,62.22,62.47,62.09,62.47,76049.0,51.8559,52.0643,51.7476,52.0643,76049.0
2018-12-14 10:20:00,62.47,62.49,62.08,62.22,86148.0,52.0643,52.0809,51.7392,51.8559,86148.0
2018-12-14 10:30:00,62.2,62.42,61.99,62.42,43129.0,51.8392,52.0226,51.6642,52.0226,43129.0
2018-12-14 10:40:00,62.42,62.52,62.25,62.52,76056.0,52.0226,52.1059,51.8809,52.1059,76056.0
2018-12-14 10:50:00,62.5,62.67,62.32,62.33,79370.0,52.0893,52.2309,51.9392,51.9476,79370.0
2018-12-14 11:00:00,62.31,62.62,62.28,62.49,102932.0,51.9309,52.1893,51.9059,52.0809,102932.0
2018-12-14 11:10:00,62.49,62.5,62.19,62.26,52065.0,52.0809,52.0893,51.8309,51.8892,52065.0
2018-12-14 11:20:00,62.25,62.28,62.08,62.19,41212.0,51.8809,51.9059,51.7392,51.8309,41212.0
2018-12-14 11:30:00,62.18,62.35,62.18,62.34,36117.0,51.8226,51.9642,51.8226,51.9559,36117.0
2018-12-14 11:40:00,62.33,62.51,62.03,62.04,36985.0,51.9476,52.0976,51.6975,51.7059,36985.0
2018-12-14 11:50:00,62.02,62.04,61.76,61.84,48343.0,51.6892,51.7059,51.4725,51.5392,48343.0
2018-12-14 12:00:00,61.84,62.06,61.84,62.04,32219.0,51.5392,51.7226,51.5392,51.7059,32219.0
2018-12-14 12:10:00,62.02,62.18,61.92,62.18,29988.0,51.6892,51.8226,51.6059,51.8226,29988.0
2018-12-14 12:20:00,62.18,62.35,62.17,62.35,22147.0,51.8226,51.9642,51.8142,51.9642,22147.0
2018-12-14 12:30:00,62.37,62.61,62.37,62.45,24379.0,51.9809,52.1809,51.9809,52.0476,24379.0
2018-12-14 12:40:00,62.45,62.45,62.32,62.45,28786.0,52.0476,52.0476,51.9392,52.0476,28786.0
2018-12-14 12:50:00,62.44,62.54,62.34,62.36,26912.0,52.0393,52.1226,51.9559,51.9726,26912.0
2018-12-14 13:00:00,62.36,62.42,62.25,62.41,32829.0,51.9726,52.0226,51.8809,52.0143,32829.0
2018-12-14 13:10:00,62.39,62.57,62.37,62.54,29805.0,51.9976,52.1476,51.9809,52.1226,29805.0
2018-12-14 13:20:00,62.53,62.54,62.4,62.48,30423.0,52.1143,52.1226,52.0059,52.0726,30423.0
2018-12-14 13:30:00,62.48,62.49,62.22,62.36,47574.0,52.0726,52.0809,51.8559,51.9726,47574.0
2018-12-14 13:40:00,62.36,62.57,62.36,62.43,35331.0,51.9726,52.1476,51.9726,52.0309,35331.0
2018-12-14 13:50:00,62.41,62.47,62.21,62.21,30639.0,52.0143,52.0643,51.8476,51.8476,30639.0
2018-12-14 14:00:00,62.21,62.37,62.21,62.37,27485.0,51.8476,51.9809,51.8476,51.9809,27485.0
2018-12-14 14:10:00,62.36,62.42,62.2,62.33,26989.0,51.9726,52.0226,51.8392,51.9476,26989.0
2018-12-14 14:20:00,62.33,62.53,62.31,62.51,31928.0,51.9476,52.1143,51.9309,52.0976,31928.0
2018-12-14 14:30:00,62.52,62.55,62.23,62.23,44996.0,52.1059,52.1309,51.8642,51.8642,44996.0
2018-12-14 14:40:00,62.22,62.35,62.15,62.17,48200.0,51.8559,51.9642,51.7976,51.8142,48200.0
2018-12-14 14:50:00,62.16,62.28,62.07,62.22,77262.0,51.8059,51.9059,51.7309,51.8559,77262.0
2018-12-14 15:00:00,62.22,62.3,61.85,61.9,106269.0,51.8559,51.9226,51.5475,51.5892,106269.0
2018-12-14 15:10:00,61.9,62.12,61.86,61.96,102114.0,51.5892,51.7726,51.5559,51.6392,102114.0
2018-12-14 15:20:00,61.96,61.96,61.77,61.77,97220.0,51.6392,51.6392,51.4809,51.4809,97220.0
2018-12-14 15:30:00,61.76,61.88,61.6,61.6,154187.0,51.4725,51.5725,51.3392,51.3392,154187.0
2018-12-14 15:40:00,61.6,61.64,61.43,61.55,166773.0,51.3392,51.3725,51.1975,51.2975,166773.0
2018-12-14 15:50:00,61.56,61.56,61.39,61.42,446429.0,51.3058,51.3058,51.1642,51.1892,446429.0
2018-12-17 09:30:00,61.52,61.84,61.09,61.84,114861.0,51.2725,51.5392,50.9141,51.5392,114861.0
2018-12-17 09:40:00,61.83,61.87,61.18,61.34,119637.0,51.5309,51.5642,50.9891,51.1225,119637.0
2018-12-17 09:50:00,61.32,61.37,60.95,61.3,94706.0,51.1058,51.1475,50.7974,51.0891,94706.0
2018-12-17 10:00:00,61.29,61.4,61.04,61.36,104659.0,51.0808,51.1725,50.8725,51.1392,104659.0
2018-12-17 10:10:00,61.37,61.81,61.35,61.69,63547.0,51.1475,51.5142,51.1308,51.4142,63547.0
2018-12-17 10:20:00,61.69,61.97,61.58,61.71,44975.0,51.4142,51.6475,51.3225,51.4309,44975.0
2018-12-17 10:30:00,61.73,61.82,61.54,61.58,46315.0,51.4475,51.5225,51.2892,51.3225,46315.0
2018-12-17 10:40:00,61.55,61.98,61.52,61.88,38425.0,51.2975,51.6559,51.2725,51.5725,38425.0
2018-12-17 10:50:00,61.9,62.07,61.76,61.78,48264.0,51.5892,51.7309,51.4725,51.4892,48264.0
2018-12-17 11:00:00,61.78,62.1,61.78,62.04,38689.0,51.4892,51.7559,51.4892,51.7059,38689.0
2018-12-17 11:10:00,62.1,62.17,61.86,61.95,48499.0,51.7559,51.8142,51.5559,51.6309,48499.0
2018-12-17 11:20:00,61.93,61.99,61.45,61.48,72886.0,51.6142,51.6642,51.2142,51.2392,72886.0
2018-12-17 11:30:00,61.5,61.53,61.37,61.46,48108.0,51.2558,51.2808,51.1475,51.2225,48108.0
2018-12-17 11:40:00,61.46,61.5,61.26,61.44,44753.0,51.2225,51.2558,51.0558,51.2058,44753.0
2018-12-17 11:50:00,61.47,61.52,61.33,61.38,91436.0,51.2308,51.2725,51.1141,51.1558,91436.0
2018-12-17 12:00:00,61.39,61.55,61.28,61.33,141438.0,51.1642,51.2975,51.0725,51.1141,141438.0
2018-12-17 12:10:00,61.32,61.35,61.12,61.26,72401.0,51.1058,51.1308,50.9391,51.0558,72401.0
2018-12-17 12:20:00,61.3,61.4,61.23,61.28,56962.0,51.0891,51.1725,51.0308,51.0725,56962.0
2018-12-17 12:30:00,61.28,61.32,60.98,61.15,74429.0,51.0725,51.1058,50.8224,50.9641,74429.0
2018-12-17 12:40:00,61.15,61.18,60.94,60.97,58860.0,50.9641,50.9891,50.7891,50.8141,58860.0
2018-12-17 12:50:00,60.97,61.04,60.83,60.87,60484.0,50.8141,50.8725,50.6974,50.7308,60484.0
2018-12-17 13:00:00,60.85,60.87,60.59,60.68,57043.0,50.7141,50.7308,50.4974,50.5724,57043.0
2018-12-17 13:10:00,60.65,60.69,60.49,60.51,53131.0,50.5474,50.5808,50.4141,50.4307,53131.0
2018-12-17 13:20:00,60.5,60.67,60.41,60.46,48132.0,50.4224,50.5641,50.3474,50.3891,48132.0
2018-12-17 13:30:00,60.46,60.52,59.98,60.07,85710.0,50.3891,50.4391,49.989,50.064,85710.0
2018-12-17 13:40:00,60.07,60.24,59.88,60.03,108734.0,50.064,50.2057,49.9057,50.0307,108734.0
2018-12-17 13:50:00,60.04,60.09,59.85,59.93,63698.0,50.039,50.0807,49.8807,49.9474,63698.0
2018-12-17 14:00:00,59.91,59.99,59.63,59.79,58025.0,49.9307,49.9974,49.6973,49.8307,58025.0
2018-12-17 14:10:00,59.79,60.0,59.73,59.97,37598.0,49.8307,50.0057,49.7807,49.9807,37598.0
2018-12-17 14:20:00,59.96,60.25,59.91,59.99,49596.0,49.9724,50.214,49.9307,49.9974,49596.0
2018-12-17 14:30:00,60.01,60.1,59.97,60.05,54881.0,50.014,50.089,49.9807,50.0474,54881.0
2018-12-17 14:40:00,60.03,60.16,59.91,59.94,70280.0,50.0307,50.139,49.9307,49.9557,70280.0
2018-12-17 14:50:00,59.93,59.97,59.69,59.77,95913.0,49.9474,49.9807,49.7473,49.814,95913.0
2018-12-17 15:00:00,59.76,59.9,59.65,59.65,74931.0,49.8057,49.9223,49.714,49.714,74931.0
2018-12-17 15:10:00,59.65,59.82,59.55,59.7,92765.0,49.714,49.8557,49.6306,49.7557,92765.0
2018-12-17 15:20:00,59.69,59.7,59.36,59.47,100479.0,49.7473,49.7557,49.4723,49.564,100479.0
2018-12-17 15:30:00,59.48,59.74,59.33,59.64,193503.0,49.5723,49.789,49.4473,49.7057,193503.0
2018-12-17 15:40:00,59.63,59.68,59.25,59.38,154888.0,49.6973,49.739,49.3806,49.489,154888.0
2018-12-17 15:50:00,59.39,59.71,59.36,59.6,511834.0,49.4973,49.764,49.4723,49.6723,511834.0
2018-12-18 09:30:00,60.2,60.86,60.04,60.74,70933.0,50.1724,50.7224,50.039,50.6224,70933.0
2018-12-18 09:40:00,60.78,61.35,60.77,61.25,178850.0,50.6558,51.1308,50.6474,51.0475,178850.0
2018-12-18 09:50:00,61.23,61.71,61.22,61.69,103893.0,51.0308,51.4309,51.0225,51.4142,103893.0
2018-12-18 10:00:00,61.7,61.71,61.23,61.28,127789.0,51.4225,51.4309,51.0308,51.0725,127789.0
2018-12-18 10:10:00,61.28,61.49,61.16,61.46,101226.0,51.0725,51.2475,50.9725,51.2225,101226.0
2018-12-18 10:20:00,61.45,61.48,61.17,61.24,86945.0,51.2142,51.2392,50.9808,51.0391,86945.0
2018-12-18 10:30:00,61.24,61.36,61.12,61.31,84128.0,51.0391,51.1392,50.9391,51.0975,84128.0
2018-12-18 10:40:00,61.3,61.31,61.0,61.25,132884.0,51.0891,51.0975,50.8391,51.0475,132884.0
2018-12-18 10:50:00,61.27,61.43,61.21,61.35,77584.0,51.0641,51.1975,51.0141,51.1308,77584.0
2018-12-18 11:00:00,61.35,61.58,61.26,61.56,166743.0,51.1308,51.3225,51.0558,51.3058,166743.0
2018-12-18 11:10:00,61.56,61.7,61.46,61.68,63759.0,51.3058,51.4225,51.2225,51.4058,63759.0
2018-12-18 11:20:00,61.69,61.7,61.27,61.41,99823.0,51.4142,51.4225,51.0641,51.1808,99823.0
2018-12-18 11:30:00,61.43,61.88,61.43,61.75,60025.0,51.1975,51.5725,51.1975,51.4642,60025.0
2018-12-18 11:40:00,61.76,61.83,61.6,61.7,54440.0,51.4725,51.5309,51.3392,51.4225,54440.0
2018-12-18 11:50:00,61.7,61.76,61.44,61.5,121937.0,51.4225,51.4725,51.2058,51.2558,121937.0
2018-12-18 12:00:00,61.5,61.89,61.5,61.89,47746.0,51.2558,51.5809,51.2558,51.5809,47746.0
2018-12-18 12:10:00,61.9,62.07,61.88,62.07,60286.0,51.5892,51.7309,51.5725,51.7309,60286.0
2018-12-18 12:20:00,62.09,62.13,61.92,61.96,48685.0,51.7476,51.7809,51.6059,51.6392,48685.0
2018-12-18 12:30:00,61.97,62.16,61.95,62.05,48960.0,51.6475,51.8059,51.6309,51.7142,48960.0
2018-12-18 12:40:00,62.05,62.16,61.96,62.09,55794.0,51.7142,51.8059,51.6392,51.7476,55794.0
2018-12-18 12:50:00,62.09,62.09,61.95,62.05,66294.0,51.7476,51.7476,51.6309,51.7142,66294.0
2018-12-18 13:00:00,62.05,62.14,61.95,62.09,71707.0,51.7142,51.7892,51.6309,51.7476,71707.0
2018-12-18 13:10:00,62.11,62.15,62.06,62.1,50113.0,51.7642,51.7976,51.7226,51.7559,50113.0
2018-12-18 13:20:00,62.1,62.11,61.81,61.87,92706.0,51.7559,51.7642,51.5142,51.5642,92706.0
2018-12-18 13:30:00,61.87,61.95,61.72,61.73,94454.0,51.5642,51.6309,51.4392,51.4475,94454.0
2018-12-18 13:40:00,61.72,61.96,61.65,61.95,76543.0,51.4392,51.6392,51.3808,51.6309,76543.0
2018-12-18 13:50:00,61.93,61.95,61.7,61.84,65170.0,51.6142,51.6309,51.4225,51.5392,65170.0
2018-12-18 14:00:00,61.85,62.0,61.83,62.0,68452.0,51.5475,51.6725,51.5309,51.6725,68452.0
2018-12-18 14:10:00,62.0,62.0,61.79,61.9,57663.0,51.6725,51.6725,51.4975,51.5892,57663.0
2018-12-18 14:20:00,61.89,62.01,61.87,61.98,53969.0,51.5809,51.6809,51.5642,51.6559,53969.0
2018-12-18 14:30:00,61.98,61.99,61.79,61.92,85727.0,51.6559,51.6642,51.4975,51.6059,85727.0
2018-12-18 14:40:00,61.92,61.94,61.65,61.8,102381.0,51.6059,51.6225,51.3808,51.5059,102381.0
2018-12-18 14:50:00,61.8,61.82,61.67,61.7,64971.0,51.5059,51.5225,51.3975,51.4225,64971.0
2018-12-18 15:00:00,61.69,61.81,61.54,61.7,120406.0,51.4142,51.5142,51.2892,51.4225,120406.0
2018-12-18 15:10:00,61.69,61.92,61.63,61.83,130883.0,51.4142,51.6059,51.3642,51.5309,130883.0
2018-12-18 15:20:00,61.83,62.08,61.8,62.01,285558.0,51.5309,51.7392,51.5059,51.6809,285558.0
2018-12-18 15:30:00,62.01,62.27,62.01,62.16,161833.0,51.6809,51.8976,51.6809,51.8059,161833.0
2018-12-18 15:40:00,62.16,62.4,62.16,62.38,158523.0,51.8059,52.0059,51.8059,51.9892,158523.0
2018-12-18 15:50:00,62.37,62.39,62.0,62.01,540799.0,51.9809,51.9976,51.6725,51.6809,540799.0
2018-12-19 09:30:00,61.96,62.56,61.66,62.34,146139.0,51.6392,52.1393,51.3892,51.9559,146139.0
2018-12-19 09:40:00,62.34,62.61,62.15,62.43,61363.0,51.9559,52.1809,51.7976,52.0309,61363.0
2018-12-19 09:50:00,62.47,62.47,62.12,62.23,79986.0,52.0643,52.0643,51.7726,51.8642,79986.0
2018-12-19 10:00:00,62.28,62.33,61.93,61.96,116148.0,51.9059,51.9476,51.6142,51.6392,116148.0
2018-12-19 10:10:00,61.94,62.09,61.79,61.86,116607.0,51.6225,51.7476,51.4975,51.5559,116607.0
2018-12-19 10:20:00,61.86,62.11,61.83,62.1,72668.0,51.5559,51.7642,51.5309,51.7559,72668.0
2018-12-19 10:30:00,62.12,62.19,61.65,61.66,61877.0,51.7726,51.8309,51.3808,51.3892,61877.0
2018-12-19 10:40:00,61.67,61.68,61.34,61.43,43135.0,51.3975,51.4058,51.1225,51.1975,43135.0
2018-12-19 10:50:00,61.44,61.74,61.44,61.62,39579.0,51.2058,51.4559,51.2058,51.3558,39579.0
2018-12-19 11:00:00,61.66,61.67,61.41,61.45,32397.0,51.3892,51.3975,51.1808,51.2142,32397.0
2018-12-19 11:10:00,61.42,61.44,61.19,61.24,37214.0,51.1892,51.2058,50.9975,51.0391,37214.0
2018-12-19 11:20:00,61.23,61.3,61.1,61.17,37384.0,51.0308,51.0891,50.9225,50.9808,37384.0
2018-12-19 11:30:00,61.18,61.22,61.07,61.1,67108.0,50.9891,51.0225,50.8975,50.9225,67108.0
2018-12-19 11:40:00,61.09,61.24,60.99,61.23,59500.0,50.9141,51.0391,50.8308,51.0308,59500.0
2018-12-19 11:50:00,61.22,61.36,61.11,61.32,45688.0,51.0225,51.1392,50.9308,51.1058,45688.0
2018-12-19 12:00:00,61.32,61.41,61.22,61.33,30980.0,51.1058,51.1808,51.0225,51.1141,30980.0
2018-12-19 12:10:00,61.34,61.39,61.25,61.38,28111.0,51.1225,51.1642,51.0475,51.1558,28111.0
2018-12-19 12:20:00,61.39,61.53,61.35,61.39,28981.0,51.1642,51.2808,51.1308,51.1642,28981.0
2018-12-19 12:30:00,61.38,61.47,61.35,61.44,18612.0,51.1558,51.2308,51.1308,51.2058,18612.0
2018-12-19 12:40:00,61.44,61.45,61.3,61.3,28427.0,51.2058,51.2142,51.0891,51.0891,28427.0
2018-12-19 12:50:00,61.31,61.44,61.23,61.29,39797.0,51.0975,51.2058,51.0308,51.0808,39797.0
2018-12-19 13:00:00,61.28,61.34,61.22,61.27,19749.0,51.0725,51.1225,51.0225,51.0641,19749.0
2018-12-19 13:10:00,61.28,61.3,61.17,61.23,22799.0,51.0725,51.0891,50.9808,51.0308,22799.0
2018-12-19 13:20:00,61.22,61.31,61.08,61.14,22430.0,51.0225,51.0975,50.9058,50.9558,22430.0
2018-12-19 13:30:00,61.16,61.31,61.16,61.24,16057.0,50.9725,51.0975,50.9725,51.0391,16057.0
2018-12-19 13:40:00,61.25,61.28,61.15,61.27,17816.0,51.0475,51.0725,50.9641,51.0641,17816.0
2018-12-19 13:50:00,61.26,61.31,61.13,61.26,46047.0,51.0558,51.0975,50.9475,51.0558,46047.0
2018-12-19 14:00:00,61.31,61.49,60.26,60.54,104285.0,51.0975,51.2475,50.2224,50.4557,104285.0
2018-12-19 14:10:00,60.59,60.64,60.09,60.59,80368.0,50.4974,50.5391,50.0807,50.4974,80368.0
2018-12-19 14:20:00,60.55,61.02,60.51,60.99,41810.0,50.4641,50.8558,50.4307,50.8308,41810.0
2018-12-19 14:30:00,61.01,61.14,60.83,60.98,62010.0,50.8475,50.9558,50.6974,50.8224,62010.0
2018-12-19 14:40:00,60.96,60.96,60.05,60.27,92773.0,50.8058,50.8058,50.0474,50.2307,92773.0
2018-12-19 14:50:00,60.23,60.25,59.44,59.65,60150.0,50.1974,50.214,49.539,49.714,60150.0
2018-12-19 15:00:00,59.6,59.66,58.63,59.2,92861.0,49.6723,49.7223,48.8639,49.3389,92861.0
2018-12-19 15:10:00,59.28,59.79,59.15,59.64,128239.0,49.4056,49.8307,49.2973,49.7057,128239.0
2018-12-19 15:20:00,59.6,59.83,59.24,59.33,107657.0,49.6723,49.864,49.3723,49.4473,107657.0
2018-12-19 15:30:00,59.33,59.62,59.17,59.32,118795.0,49.4473,49.689,49.3139,49.439,118795.0
2018-12-19 15:40:00,59.29,59.6,59.13,59.54,143750.0,49.414,49.6723,49.2806,49.6223,143750.0
2018-12-19 15:50:00,59.52,59.56,59.34,59.36,300839.0,49.6056,49.639,49.4556,49.4723,300839.0
2018-12-20 09:30:00,59.04,60.0,58.98,59.85,114829.0,49.2056,50.0057,49.1556,49.8807,114829.0
2018-12-20 09:40:00,59.73,59.9,59.16,59.7,61950.0,49.7807,49.9223,49.3056,49.7557,61950.0
2018-12-20 09:50:00,59.66,59.87,59.29,59.69,82222.0,49.7223,49.8973,49.414,49.7473,82222.0
2018-12-20 10:00:00,59.74,59.95,59.38,59.85,196875.0,49.789,49.964,49.489,49.8807,196875.0
2018-12-20 10:10:00,59.88,60.01,59.57,59.62,51834.0,49.9057,50.014,49.6473,49.689,51834.0
2018-12-20 10:20:00,59.63,59.88,59.48,59.68,73378.0,49.6973,49.9057,49.5723,49.739,73378.0
2018-12-20 10:30:00,59.67,59.89,59.41,59.55,49550.0,49.7307,49.914,49.514,49.6306,49550.0
2018-12-20 10:40:00,59.58,59.82,59.35,59.38,35634.0,49.6557,49.8557,49.464,49.489,35634.0
2018-12-20 10:50:00,59.36,59.43,59.1,59.12,62695.0,49.4723,49.5306,49.2556,49.2723,62695.0
2018-12-20 11:00:00,59.09,59.18,58.71,58.79,76923.0,49.2473,49.3223,48.9306,48.9972,76923.0
2018-12-20 11:10:00,58.82,58.89,58.46,58.5,40457.0,49.0222,49.0806,48.7222,48.7555,40457.0
2018-12-20 11:20:00,58.5,58.51,58.07,58.23,94806.0,48.7555,48.7639,48.3972,48.5305,94806.0
2018-12-20 11:30:00,58.21,58.43,58.1,58.17,58815.0,48.5139,48.6972,48.4222,48.4805,58815.0
2018-12-20 11:40:00,58.17,58.24,57.56,57.62,101737.0,48.4805,48.5389,47.9721,48.0221,101737.0
2018-12-20 11:50:00,57.65,58.22,57.47,57.93,98618.0,48.0471,48.5222,47.8971,48.2805,98618.0
2018-12-20 12:00:00,57.93,58.1,57.83,57.93,65863.0,48.2805,48.4222,48.1972,48.2805,65863.0
2018-12-20 12:10:00,57.94,58.0,57.6,57.85,36811.0,48.2888,48.3388,48.0055,48.2138,36811.0
2018-12-20 12:20:00,57.86,58.2,57.77,58.2,89378.0,48.2222,48.5055,48.1471,48.5055,89378.0
2018-12-20 12:30:00,58.16,58.22,57.82,57.88,125525.0,48.4722,48.5222,48.1888,48.2388,125525.0
2018-12-20 12:40:00,57.84,57.92,57.71,57.81,52888.0,48.2055,48.2722,48.0971,48.1805,52888.0
2018-12-20 12:50:00,57.81,58.18,57.81,58.12,36322.0,48.1805,48.4889,48.1805,48.4388,36322.0
2018-12-20 13:00:00,58.12,58.12,57.76,57.76,40129.0,48.4388,48.4388,48.1388,48.1388,40129.0
2018-12-20 13:10:00,57.76,58.0,57.65,57.9,95543.0,48.1388,48.3388,48.0471,48.2555,95543.0
2018-12-20 13:20:00,57.89,58.0,57.8,57.87,47606.0,48.2472,48.3388,48.1721,48.2305,47606.0
2018-12-20 13:30:00,57.85,57.93,57.71,57.8,116240.0,48.2138,48.2805,48.0971,48.1721,116240.0
2018-12-20 13:40:00,57.79,57.81,57.53,57.6,85970.0,48.1638,48.1805,47.9471,48.0055,85970.0
2018-12-20 13:50:00,57.6,57.61,57.47,57.5,92136.0,48.0055,48.0138,47.8971,47.9221,92136.0
2018-12-20 14:00:00,57.48,57.54,57.1,57.16,125700.0,47.9055,47.9555,47.5887,47.6388,125700.0
2018-12-20 14:10:00,57.13,57.33,56.95,57.09,75671.0,47.6138,47.7804,47.4637,47.5804,75671.0
2018-12-20 14:20:00,57.09,57.56,57.05,57.46,93777.0,47.5804,47.9721,47.5471,47.8888,93777.0
2018-12-20 14:30:00,57.46,57.86,57.38,57.63,63998.0,47.8888,48.2222,47.8221,48.0305,63998.0
2018-12-20 14:40:00,57.61,58.24,57.55,58.19,131391.0,48.0138,48.5389,47.9638,48.4972,131391.0
2018-12-20 14:50:00,58.18,58.21,57.81,58.02,136861.0,48.4889,48.5139,48.1805,48.3555,136861.0
2018-12-20 15:00:00,57.98,58.12,57.74,58.06,115625.0,48.3222,48.4388,48.1221,48.3888,115625.0
2018-12-20 15:10:00,58.08,58.41,57.99,58.29,124475.0,48.4055,48.6805,48.3305,48.5805,124475.0
2018-12-20 15:20:00,58.28,58.62,58.25,58.25,71416.0,48.5722,48.8556,48.5472,48.5472,71416.0
2018-12-20 15:30:00,58.28,58.45,58.23,58.31,226180.0,48.5722,48.7139,48.5305,48.5972,226180.0
2018-12-20 15:40:00,58.29,58.34,57.9,58.09,135919.0,48.5805,48.6222,48.2555,48.4138,135919.0
2018-12-20 15:50:00,58.08,58.14,57.78,57.85,401190.0,48.4055,48.4555,48.1555,48.2138,401190.0
2018-12-21 09:30:00,57.73,58.4,57.44,58.21,493229.0,48.1138,48.6722,47.8721,48.5139,493229.0
2018-12-21 09:40:00,58.27,58.28,57.54,57.85,44065.0,48.5639,48.5722,47.9555,48.2138,44065.0
2018-12-21 09:50:00,57.87,58.08,57.74,57.93,68774.0,48.2305,48.4055,48.1221,48.2805,68774.0
2018-12-21 10:00:00,57.92,58.03,57.71,57.82,59185.0,48.2722,48.3638,48.0971,48.1888,59185.0
2018-12-21 10:10:00,57.83,58.66,57.83,58.52,232264.0,48.1972,48.8889,48.1972,48.7722,232264.0
2018-12-21 10:20:00,58.49,58.89,58.35,58.82,71596.0,48.7472,49.0806,48.6305,49.0222,71596.0
2018-12-21 10:30:00,58.81,58.85,58.37,58.59,93925.0,49.0139,49.0472,48.6472,48.8306,93925.0
2018-12-21 10:40:00,58.6,58.64,58.22,58.27,131476.0,48.8389,48.8722,48.5222,48.5639,131476.0
2018-12-21 10:50:00,58.25,58.35,58.04,58.24,53105.0,48.5472,48.6305,48.3722,48.5389,53105.0
2018-12-21 11:00:00,58.23,58.25,57.6,57.63,47748.0,48.5305,48.5472,48.0055,48.0305,47748.0
2018-12-21 11:10:00,57.67,58.21,57.66,58.15,46761.0,48.0638,48.5139,48.0555,48.4638,46761.0
2018-12-21 11:20:00,58.1,58.43,58.06,58.42,36643.0,48.4222,48.6972,48.3888,48.6889,36643.0
2018-12-21 11:30:00,58.43,58.51,58.15,58.2,49510.0,48.6972,48.7639,48.4638,48.5055,49510.0
2018-12-21 11:40:00,58.18,58.3,57.8,57.8,49392.0,48.4889,48.5889,48.1721,48.1721,49392.0
2018-12-21 11:50:00,57.84,58.15,57.8,58.05,29788.0,48.2055,48.4638,48.1721,48.3805,29788.0
2018-12-21 12:00:00,58.03,58.05,57.8,57.86,38409.0,48.3638,48.3805,48.1721,48.2222,38409.0
2018-12-21 12:10:00,57.89,57.9,57.65,57.7,41873.0,48.2472,48.2555,48.0471,48.0888,41873.0
2018-12-21 12:20:00,57.65,57.78,57.5,57.54,37275.0,48.0471,48.1555,47.9221,47.9555,37275.0
2018-12-21 12:30:00,57.51,57.95,57.25,57.92,43891.0,47.9305,48.2972,47.7138,48.2722,43891.0
2018-12-21 12:40:00,57.96,58.3,57.85,58.08,37429.0,48.3055,48.5889,48.2138,48.4055,37429.0
2018-12-21 12:50:00,58.11,58.16,57.69,57.79,44313.0,48.4305,48.4722,48.0805,48.1638,44313.0
2018-12-21 13:00:00,57.8,57.97,57.66,57.87,30929.0,48.1721,48.3138,48.0555,48.2305,30929.0
2018-12-21 13:10:00,57.86,57.99,57.74,57.86,32778.0,48.2222,48.3305,48.1221,48.2222,32778.0
2018-12-21 13:20:00,57.83,58.16,57.79,57.97,38226.0,48.1972,48.4722,48.1638,48.3138,38226.0
2018-12-21 13:30:00,57.98,58.15,57.91,58.0,47209.0,48.3222,48.4638,48.2638,48.3388,47209.0
2018-12-21 13:40:00,58.0,58.17,57.82,57.82,98803.0,48.3388,48.4805,48.1888,48.1888,98803.0
2018-12-21 13:50:00,57.84,57.91,57.5,57.65,43756.0,48.2055,48.2638,47.9221,48.0471,43756.0
2018-12-21 14:00:00,57.63,57.78,57.59,57.61,50576.0,48.0305,48.1555,47.9971,48.0138,50576.0
2018-12-21 14:10:00,57.61,57.69,57.42,57.67,44721.0,48.0138,48.0805,47.8554,48.0638,44721.0
2018-12-21 14:20:00,57.7,57.86,57.55,57.64,30241.0,48.0888,48.2222,47.9638,48.0388,30241.0
2018-12-21 14:30:00,57.64,57.72,57.53,57.62,51535.0,48.0388,48.1055,47.9471,48.0221,51535.0
2018-12-21 14:40:00,57.66,57.68,57.34,57.5,49988.0,48.0555,48.0721,47.7888,47.9221,49988.0
2018-12-21 14:50:00,57.53,57.76,57.38,57.57,74333.0,47.9471,48.1388,47.8221,47.9805,74333.0
2018-12-21 15:00:00,57.57,57.65,57.46,57.55,61391.0,47.9805,48.0471,47.8888,47.9638,61391.0
2018-12-21 15:10:00,57.53,57.53,57.19,57.25,90538.0,47.9471,47.9471,47.6638,47.7138,90538.0
2018-12-21 15:20:00,57.26,57.46,57.2,57.22,113139.0,47.7221,47.8888,47.6721,47.6888,113139.0
2018-12-21 15:30:00,57.22,57.39,56.94,56.96,112885.0,47.6888,47.8304,47.4554,47.4721,112885.0
2018-12-21 15:40:00,56.95,57.29,56.91,57.16,120157.0,47.4637,47.7471,47.4304,47.6388,120157.0
2018-12-21 15:50:00,57.16,57.16,56.56,56.8,660546.0,47.6388,47.6388,47.1387,47.3387,660546.0
2018-12-24 09:30:00,56.33,56.5,55.58,55.86,73012.0,46.947,47.0887,46.3219,46.5553,73012.0
2018-12-24 09:40:00,55.93,56.02,55.23,55.4,76133.0,46.6136,46.6886,46.0302,46.1719,76133.0
2018-12-24 09:50:00,55.35,55.69,55.08,55.58,39325.0,46.1302,46.4136,45.9052,46.3219,39325.0
2018-12-24 10:00:00,55.55,55.98,55.51,55.89,60174.0,46.2969,46.6553,46.2636,46.5803,60174.0
2018-12-24 10:10:00,55.85,56.18,55.83,56.09,39942.0,46.547,46.822,46.5303,46.747,39942.0
2018-12-24 10:20:00,56.05,56.37,55.93,56.24,33739.0,46.7136,46.9803,46.6136,46.872,33739.0
2018-12-24 10:30:00,56.25,56.48,56.02,56.44,32254.0,46.8803,47.072,46.6886,47.0387,32254.0
2018-12-24 10:40:00,56.42,56.78,56.28,56.37,39572.0,47.022,47.3221,46.9053,46.9803,39572.0
2018-12-24 10:50:00,56.36,56.37,56.06,56.37,49639.0,46.972,46.9803,46.722,46.9803,49639.0
2018-12-24 11:00:00,56.41,56.54,56.0,56.08,32850.0,47.0137,47.122,46.672,46.7387,32850.0
2018-12-24 11:10:00,56.03,56.11,55.76,56.09,35534.0,46.697,46.7637,46.472,46.747,35534.0
2018-12-24 11:20:00,56.04,56.13,55.84,55.93,18423.0,46.7053,46.7803,46.5386,46.6136,18423.0
2018-12-24 11:30:00,55.94,56.12,55.91,56.05,21844.0,46.622,46.772,46.597,46.7136,21844.0
2018-12-24 11:40:00,56.06,56.2,55.72,55.72,25096.0,46.722,46.8387,46.4386,46.4386,25096.0
2018-12-24 11:50:00,55.7,55.94,55.68,55.81,20284.0,46.4219,46.622,46.4053,46.5136,20284.0
2018-12-24 12:00:00,55.84,56.02,55.75,55.75,37830.0,46.5386,46.6886,46.4636,46.4636,37830.0
2018-12-24 12:10:00,55.76,55.94,55.67,55.76,38368.0,46.472,46.622,46.3969,46.472,38368.0
2018-12-24 12:20:00,55.75,56.02,55.66,55.81,51277.0,46.4636,46.6886,46.3886,46.5136,51277.0
2018-12-24 12:30:00,55.81,55.98,55.67,55.78,46804.0,46.5136,46.6553,46.3969,46.4886,46804.0
2018-12-24 12:40:00,55.78,55.81,55.5,55.61,61377.0,46.4886,46.5136,46.2553,46.3469,61377.0
2018-12-24 12:50:00,55.6,55.6,54.82,54.82,232369.0,46.3386,46.3386,45.6885,45.6885,232369.0
2018-12-26 09:30:00,55.46,55.6,55.27,55.39,92061.0,46.2219,46.3386,46.0636,46.1636,92061.0
2018-12-26 09:40:00,55.37,55.46,55.16,55.44,30686.0,46.1469,46.2219,45.9719,46.2053,30686.0
2018-12-26 09:50:00,55.46,55.66,55.19,55.21,30735.0,46.2219,46.3886,45.9969,46.0136,30735.0
2018-12-26 10:00:00,55.21,55.45,54.9,55.06,71720.0,46.0136,46.2136,45.7552,45.8886,71720.0
2018-12-26 10:10:00,55.1,55.1,54.5,54.55,74961.0,45.9219,45.9219,45.4218,45.4635,74961.0
2018-12-26 10:20:00,54.53,55.05,54.52,54.74,63693.0,45.4468,45.8802,45.4385,45.6219,63693.0
2018-12-26 10:30:00,54.76,54.86,54.62,54.7,59395.0,45.6385,45.7219,45.5218,45.5885,59395.0
2018-12-26 10:40:00,54.7,54.95,54.68,54.94,39158.0,45.5885,45.7969,45.5719,45.7885,39158.0
2018-12-26 10:50:00,54.94,55.03,54.62,54.77,53826.0,45.7885,45.8636,45.5218,45.6469,53826.0
2018-12-26 11:00:00,54.79,55.1,54.73,54.99,69027.0,45.6635,45.9219,45.6135,45.8302,69027.0
2018-12-26 11:10:00,54.98,55.25,54.92,55.22,45214.0,45.8219,46.0469,45.7719,46.0219,45214.0
2018-12-26 11:20:00,55.24,55.43,55.14,55.39,48620.0,46.0386,46.1969,45.9552,46.1636,48620.0
2018-12-26 11:30:00,55.36,55.43,55.18,55.27,78680.0,46.1386,46.1969,45.9886,46.0636,78680.0
2018-12-26 11:40:00,55.28,55.36,54.95,55.02,110193.0,46.0719,46.1386,45.7969,45.8552,110193.0
2018-12-26 11:50:00,55.0,55.19,54.86,55.15,171265.0,45.8385,45.9969,45.7219,45.9636,171265.0
2018-12-26 12:00:00,55.15,55.48,55.04,55.46,98666.0,45.9636,46.2386,45.8719,46.2219,98666.0
2018-12-26 12:10:00,55.46,55.95,55.44,55.8,63412.0,46.2219,46.6303,46.2053,46.5053,63412.0
2018-12-26 12:20:00,55.8,55.85,55.62,55.73,62594.0,46.5053,46.547,46.3553,46.447,62594.0
2018-12-26 12:30:00,55.75,55.89,55.67,55.79,111303.0,46.4636,46.5803,46.3969,46.497,111303.0
2018-12-26 12:40:00,55.82,56.08,55.76,55.84,119125.0,46.522,46.7387,46.472,46.5386,119125.0
2018-12-26 12:50:00,55.82,56.07,55.82,55.97,54731.0,46.522,46.7303,46.522,46.647,54731.0
2018-12-26 13:00:00,55.98,56.05,55.87,56.03,49045.0,46.6553,46.7136,46.5636,46.697,49045.0
2018-12-26 13:10:00,56.01,56.04,55.79,55.8,44760.0,46.6803,46.7053,46.497,46.5053,44760.0
2018-12-26 13:20:00,55.8,56.08,55.8,56.0,54514.0,46.5053,46.7387,46.5053,46.672,54514.0
2018-12-26 13:30:00,56.01,56.13,55.96,56.04,34699.0,46.6803,46.7803,46.6386,46.7053,34699.0
2018-12-26 13:40:00,56.04,56.34,56.03,56.29,41508.0,46.7053,46.9553,46.697,46.9137,41508.0
2018-12-26 13:50:00,56.3,56.52,56.29,56.49,48616.0,46.922,47.1054,46.9137,47.0804,48616.0
2018-12-26 14:00:00,56.5,56.53,56.32,56.49,48077.0,47.0887,47.1137,46.9387,47.0804,48077.0
2018-12-26 14:10:00,56.5,56.59,56.35,56.43,64470.0,47.0887,47.1637,46.9637,47.0304,64470.0
2018-12-26 14:20:00,56.45,56.68,56.41,56.64,30773.0,47.047,47.2387,47.0137,47.2054,30773.0
2018-12-26 14:30:00,56.66,56.8,56.61,56.69,66446.0,47.222,47.3387,47.1804,47.247,66446.0
2018-12-26 14:40:00,56.7,56.74,56.54,56.61,84545.0,47.2554,47.2887,47.122,47.1804,84545.0
2018-12-26 14:50:00,56.59,56.78,56.57,56.77,63427.0,47.1637,47.3221,47.147,47.3137,63427.0
2018-12-26 15:00:00,56.76,56.83,56.61,56.76,73085.0,47.3054,47.3637,47.1804,47.3054,73085.0
2018-12-26 15:10:00,56.78,56.82,56.71,56.71,63388.0,47.3221,47.3554,47.2637,47.2637,63388.0
2018-12-26 15:20:00,56.73,56.93,56.73,56.85,67464.0,47.2804,47.4471,47.2804,47.3804,67464.0
2018-12-26 15:30:00,56.86,57.13,56.82,57.11,94622.0,47.3887,47.6138,47.3554,47.5971,94622.0
2018-12-26 15:40:00,57.1,57.46,57.01,57.38,173952.0,47.5887,47.8888,47.5137,47.8221,173952.0
2018-12-26 15:50:00,57.38,57.89,57.34,57.88,347200.0,47.8221,48.2472,47.7888,48.2388,347200.0
2018-12-27 09:30:00,57.04,57.96,56.81,57.61,64037.0,47.5387,48.3055,47.3471,48.0138,64037.0
2018-12-27 09:40:00,57.67,57.79,57.18,57.18,34767.0,48.0638,48.1638,47.6554,47.6554,34767.0
2018-12-27 09:50:00,57.06,57.49,57.0,57.41,29010.0,47.5554,47.9138,47.5054,47.8471,29010.0
2018-12-27 10:00:00,57.52,57.6,57.23,57.23,30439.0,47.9388,48.0055,47.6971,47.6971,30439.0
2018-12-27 10:10:00,57.27,57.5,57.16,57.16,30989.0,47.7304,47.9221,47.6388,47.6388,30989.0
2018-12-27 10:20:00,57.18,57.41,57.13,57.36,40607.0,47.6554,47.8471,47.6138,47.8054,40607.0
2018-12-27 10:30:00,57.32,57.46,57.17,57.26,45402.0,47.7721,47.8888,47.6471,47.7221,45402.0
2018-12-27 10:40:00,57.24,57.46,57.16,57.37,23180.0,47.7054,47.8888,47.6388,47.8138,23180.0
2018-12-27 10:50:00,57.35,57.38,56.99,57.11,27720.0,47.7971,47.8221,47.4971,47.5971,27720.0
2018-12-27 11:00:00,57.1,57.3,57.1,57.21,31134.0,47.5887,47.7554,47.5887,47.6804,31134.0
2018-12-27 11:10:00,57.2,57.5,57.19,57.5,20556.0,47.6721,47.9221,47.6638,47.9221,20556.0
2018-12-27 11:20:00,57.47,57.71,57.42,57.71,20459.0,47.8971,48.0971,47.8554,48.0971,20459.0
2018-12-27 11:30:00,57.72,57.93,57.6,57.74,26218.0,48.1055,48.2805,48.0055,48.1221,26218.0
2018-12-27 11:40:00,57.72,57.72,57.46,57.62,47630.0,48.1055,48.1055,47.8888,48.0221,47630.0
2018-12-27 11:50:00,57.62,57.82,57.57,57.76,33028.0,48.0221,48.1888,47.9805,48.1388,33028.0
2018-12-27 12:00:00,57.78,57.78,57.42,57.54,46241.0,48.1555,48.1555,47.8554,47.9555,46241.0
2018-12-27 12:10:00,57.55,57.64,57.43,57.61,29280.0,47.9638,48.0388,47.8638,48.0138,29280.0
2018-12-27 12:20:00,57.59,57.67,57.22,57.37,30984.0,47.9971,48.0638,47.6888,47.8138,30984.0
2018-12-27 12:30:00,57.35,57.47,57.22,57.41,27197.0,47.7971,47.8971,47.6888,47.8471,27197.0
2018-12-27 12:40:00,57.43,57.51,57.22,57.41,45448.0,47.8638,47.9305,47.6888,47.8471,45448.0
2018-12-27 12:50:00,57.4,57.68,57.38,57.58,19111.0,47.8388,48.0721,47.8221,47.9888,19111.0
2018-12-27 13:00:00,57.55,57.67,57.49,57.61,18436.0,47.9638,48.0638,47.9138,48.0138,18436.0
2018-12-27 13:10:00,57.6,57.64,57.47,57.49,33046.0,48.0055,48.0388,47.8971,47.9138,33046.0
2018-12-27 13:20:00,57.49,57.64,57.45,57.52,49611.0,47.9138,48.0388,47.8804,47.9388,49611.0
2018-12-27 13:30:00,57.5,57.57,57.49,57.5,34808.0,47.9221,47.9805,47.9138,47.9221,34808.0
2018-12-27 13:40:00,57.49,57.56,57.36,57.38,115632.0,47.9138,47.9721,47.8054,47.8221,115632.0
2018-12-27 13:50:00,57.38,57.42,57.14,57.41,119463.0,47.8221,47.8554,47.6221,47.8471,119463.0
2018-12-27 14:00:00,57.41,57.47,57.19,57.27,89491.0,47.8471,47.8971,47.6638,47.7304,89491.0
2018-12-27 14:10:00,57.27,57.32,57.0,57.12,90082.0,47.7304,47.7721,47.5054,47.6054,90082.0
2018-12-27 14:20:00,57.12,57.28,57.07,57.26,48792.0,47.6054,47.7388,47.5637,47.7221,48792.0
2018-12-27 14:30:00,57.27,57.27,57.1,57.21,34851.0,47.7304,47.7304,47.5887,47.6804,34851.0
2018-12-27 14:40:00,57.25,57.66,57.24,57.63,45461.0,47.7138,48.0555,47.7054,48.0305,45461.0
2018-12-27 14:50:00,57.6,57.89,57.57,57.87,34529.0,48.0055,48.2472,47.9805,48.2305,34529.0
2018-12-27 15:00:00,57.88,57.91,57.66,57.86,42101.0,48.2388,48.2638,48.0555,48.2222,42101.0
2018-12-27 15:10:00,57.85,58.15,57.79,58.1,78755.0,48.2138,48.4638,48.1638,48.4222,78755.0
2018-12-27 15:20:00,58.11,58.58,58.09,58.53,57611.0,48.4305,48.8222,48.4138,48.7806,57611.0
2018-12-27 15:30:00,58.53,58.92,58.31,58.86,76809.0,48.7806,49.1056,48.5972,49.0556,76809.0
2018-12-27 15:40:00,58.88,59.25,58.84,59.14,180688.0,49.0723,49.3806,49.0389,49.2889,180688.0
2018-12-27 15:50:00,59.13,59.43,58.83,59.41,422127.0,49.2806,49.5306,49.0306,49.514,422127.0
2018-12-28 09:30:00,59.49,59.65,58.53,59.32,78734.0,49.5806,49.714,48.7806,49.439,78734.0
2018-12-28 09:40:00,59.31,59.58,58.99,59.28,64536.0,49.4306,49.6557,49.1639,49.4056,64536.0
2018-12-28 09:50:00,59.32,59.32,58.91,59.16,41706.0,49.439,49.439,49.0973,49.3056,41706.0
2018-12-28 10:00:00,59.14,59.14,58.63,58.85,31958.0,49.2889,49.2889,48.8639,49.0472,31958.0
2018-12-28 10:10:00,58.8,58.91,58.74,58.87,24692.0,49.0056,49.0973,48.9556,49.0639,24692.0
2018-12-28 10:20:00,58.88,59.02,58.58,58.65,61684.0,49.0723,49.1889,48.8222,48.8806,61684.0
2018-12-28 10:30:00,58.64,58.78,58.4,58.55,42751.0,48.8722,48.9889,48.6722,48.7972,42751.0
2018-12-28 10:40:00,58.54,59.03,58.53,58.95,35984.0,48.7889,49.1973,48.7806,49.1306,35984.0
2018-12-28 10:50:00,58.95,59.08,58.72,58.72,26594.0,49.1306,49.2389,48.9389,48.9389,26594.0
2018-12-28 11:00:00,58.75,58.87,58.63,58.87,25246.0,48.9639,49.0639,48.8639,49.0639,25246.0
2018-12-28 11:10:00,58.89,59.12,58.85,58.91,33249.0,49.0806,49.2723,49.0472,49.0973,33249.0
2018-12-28 11:20:00,58.89,58.99,58.79,58.97,39959.0,49.0806,49.1639,48.9972,49.1473,39959.0
2018-12-28 11:30:00,58.94,59.26,58.9,59.25,20007.0,49.1223,49.389,49.0889,49.3806,20007.0
2018-12-28 11:40:00,59.25,59.29,58.97,59.05,19419.0,49.3806,49.414,49.1473,49.2139,19419.0
2018-12-28 11:50:00,59.03,59.46,58.99,59.38,27818.0,49.1973,49.5556,49.1639,49.489,27818.0
2018-12-28 12:00:00,59.39,59.49,59.18,59.46,41160.0,49.4973,49.5806,49.3223,49.5556,41160.0
2018-12-28 12:10:00,59.44,59.45,59.0,59.09,56034.0,49.539,49.5473,49.1723,49.2473,56034.0
2018-12-28 12:20:00,59.09,59.27,59.09,59.2,26850.0,49.2473,49.3973,49.2473,49.3389,26850.0
2018-12-28 12:30:00,59.22,59.25,59.09,59.22,29976.0,49.3556,49.3806,49.2473,49.3556,29976.0
2018-12-28 12:40:00,59.25,59.35,59.23,59.26,26627.0,49.3806,49.464,49.364,49.389,26627.0
2018-12-28 12:50:00,59.27,59.37,59.02,59.04,23234.0,49.3973,49.4806,49.1889,49.2056,23234.0
2018-12-28 13:00:00,59.05,59.35,59.05,59.35,34609.0,49.2139,49.464,49.2139,49.464,34609.0
2018-12-28 13:10:00,59.35,59.45,59.25,59.25,22374.0,49.464,49.5473,49.3806,49.3806,22374.0
2018-12-28 13:20:00,59.26,59.26,58.98,59.13,21883.0,49.389,49.389,49.1556,49.2806,21883.0
2018-12-28 13:30:00,59.11,59.14,58.92,59.1,56442.0,49.2639,49.2889,49.1056,49.2556,56442.0
2018-12-28 13:40:00,59.1,59.35,59.08,59.33,32576.0,49.2556,49.464,49.2389,49.4473,32576.0
2018-12-28 13:50:00,59.32,59.48,59.32,59.4,18954.0,49.439,49.5723,49.439,49.5056,18954.0
2018-12-28 14:00:00,59.37,59.65,59.37,59.62,22076.0,49.4806,49.714,49.4806,49.689,22076.0
2018-12-28 14:10:00,59.61,59.99,59.59,59.83,46488.0,49.6807,49.9974,49.664,49.864,46488.0
2018-12-28 14:20:00,59.82,59.89,59.59,59.6,34832.0,49.8557,49.914,49.664,49.6723,34832.0
2018-12-28 14:30:00,59.6,59.71,59.48,59.7,35319.0,49.6723,49.764,49.5723,49.7557,35319.0
2018-12-28 14:40:00,59.68,59.81,59.62,59.77,25102.0,49.739,49.8473,49.689,49.814,25102.0
2018-12-28 14:50:00,59.76,60.03,59.72,59.97,39723.0,49.8057,50.0307,49.7723,49.9807,39723.0
2018-12-28 15:00:00,59.98,60.02,59.51,59.58,68290.0,49.989,50.0224,49.5973,49.6557,68290.0
2018-12-28 15:10:00,59.56,59.79,59.48,59.5,45313.0,49.639,49.8307,49.5723,49.589,45313.0
2018-12-28 15:20:00,59.48,59.49,59.04,59.2,63185.0,49.5723,49.5806,49.2056,49.3389,63185.0
2018-12-28 15:30:00,59.2,59.29,59.0,59.07,65570.0,49.3389,49.414,49.1723,49.2306,65570.0
2018-12-28 15:40:00,59.06,59.15,58.97,59.08,75033.0,49.2223,49.2973,49.1473,49.2389,75033.0
2018-12-28 15:50:00,59.13,59.19,58.92,59.1,212835.0,49.2806,49.3306,49.1056,49.2556,212835.0
2018-12-31 09:30:00,59.94,60.25,59.55,59.56,40722.0,49.9557,50.214,49.6306,49.639,40722.0
2018-12-31 09:40:00,59.65,59.7,59.32,59.33,34733.0,49.714,49.7557,49.439,49.4473,34733.0
2018-12-31 09:50:00,59.33,59.43,59.07,59.4,96498.0,49.4473,49.5306,49.2306,49.5056,96498.0
2018-12-31 10:00:00,59.41,59.66,59.41,59.59,33762.0,49.514,49.7223,49.514,49.664,33762.0
2018-12-31 10:10:00,59.55,59.76,59.34,59.41,24617.0,49.6306,49.8057,49.4556,49.514,24617.0
2018-12-31 10:20:00,59.41,59.48,59.33,59.39,30223.0,49.514,49.5723,49.4473,49.4973,30223.0
2018-12-31 10:30:00,59.4,59.42,59.03,59.14,55705.0,49.5056,49.5223,49.1973,49.2889,55705.0
2018-12-31 10:40:00,59.14,59.35,59.1,59.16,34449.0,49.2889,49.464,49.2556,49.3056,34449.0
2018-12-31 10:50:00,59.13,59.13,58.76,58.83,47281.0,49.2806,49.2806,48.9722,49.0306,47281.0
2018-12-31 11:00:00,58.82,59.18,58.75,59.12,31290.0,49.0222,49.3223,48.9639,49.2723,31290.0
2018-12-31 11:10:00,59.11,59.11,58.95,59.01,28261.0,49.2639,49.2639,49.1306,49.1806,28261.0
2018-12-31 11:20:00,59.0,59.11,58.75,59.08,33478.0,49.1723,49.2639,48.9639,49.2389,33478.0
2018-12-31 11:30:00,59.07,59.07,58.79,58.92,37026.0,49.2306,49.2306,48.9972,49.1056,37026.0
2018-12-31 11:40:00,58.91,59.1,58.79,59.05,66645.0,49.0973,49.2556,48.9972,49.2139,66645.0
2018-12-31 11:50:00,59.07,59.17,58.93,59.16,30070.0,49.2306,49.3139,49.1139,49.3056,30070.0
2018-12-31 12:00:00,59.18,59.34,59.1,59.28,29484.0,49.3223,49.4556,49.2556,49.4056,29484.0
2018-12-31 12:10:00,59.26,59.34,59.13,59.3,23805.0,49.389,49.4556,49.2806,49.4223,23805.0
2018-12-31 12:20:00,59.32,59.46,59.25,59.29,25489.0,49.439,49.5556,49.3806,49.414,25489.0
2018-12-31 12:30:00,59.3,59.49,59.23,59.49,31877.0,49.4223,49.5806,49.364,49.5806,31877.0
2018-12-31 12:40:00,59.48,59.55,59.42,59.45,21801.0,49.5723,49.6306,49.5223,49.5473,21801.0
2018-12-31 12:50:00,59.44,59.45,59.21,59.29,28366.0,49.539,49.5473,49.3473,49.414,28366.0
2018-12-31 13:00:00,59.3,59.47,59.27,59.47,67455.0,49.4223,49.564,49.3973,49.564,67455.0
2018-12-31 13:10:00,59.43,59.51,59.41,59.46,28149.0,49.5306,49.5973,49.514,49.5556,28149.0
2018-12-31 13:20:00,59.46,59.5,59.41,59.45,21530.0,49.5556,49.589,49.514,49.5473,21530.0
2018-12-31 13:30:00,59.45,59.45,59.26,59.28,24838.0,49.5473,49.5473,49.389,49.4056,24838.0
2018-12-31 13:40:00,59.26,59.31,59.09,59.11,18812.0,49.389,49.4306,49.2473,49.2639,18812.0
2018-12-31 13:50:00,59.12,59.15,59.03,59.07,22278.0,49.2723,49.2973,49.1973,49.2306,22278.0
2018-12-31 14:00:00,59.06,59.07,58.92,59.03,33218.0,49.2223,49.2306,49.1056,49.1973,33218.0
2018-12-31 14:10:00,59.02,59.08,58.87,59.03,56965.0,49.1889,49.2389,49.0639,49.1973,56965.0
2018-12-31 14:20:00,59.04,59.07,58.8,58.85,37837.0,49.2056,49.2306,49.0056,49.0472,37837.0
2018-12-31 14:30:00,58.83,58.95,58.79,58.94,33406.0,49.0306,49.1306,48.9972,49.1223,33406.0
2018-12-31 14:40:00,58.92,59.12,58.92,59.04,38494.0,49.1056,49.2723,49.1056,49.2056,38494.0
2018-12-31 14:50:00,59.05,59.2,59.05,59.06,29523.0,49.2139,49.3389,49.2139,49.2223,29523.0
2018-12-31 15:00:00,59.05,59.27,59.02,59.05,43537.0,49.2139,49.3973,49.1889,49.2139,43537.0
2018-12-31 15:10:00,59.05,59.27,59.0,59.27,40951.0,49.2139,49.3973,49.1723,49.3973,40951.0
2018-12-31 15:20:00,59.29,59.34,59.12,59.23,47250.0,49.414,49.4556,49.2723,49.364,47250.0
2018-12-31 15:30:00,59.22,59.49,59.21,59.47,58354.0,49.3556,49.5806,49.3473,49.564,58354.0
2018-12-31 15:40:00,59.48,59.53,59.22,59.26,97532.0,49.5723,49.614,49.3556,49.389,97532.0
2018-12-31 15:50:00,59.28,59.71,59.2,59.71,386207.0,49.4056,49.764,49.3389,49.764,386207.0
2019-01-02 09:30:00,58.17,58.77,57.77,58.57,58125.0,48.4805,48.9806,48.1471,48.8139,58125.0
2019-01-02 09:40:00,58.53,58.98,58.42,58.96,55181.0,48.7806,49.1556,48.6889,49.1389,55181.0
2019-01-02 09:50:00,58.98,59.22,58.72,59.0,33171.0,49.1556,49.3556,48.9389,49.1723,33171.0
2019-01-02 10:00:00,59.01,59.6,58.84,59.54,31500.0,49.1806,49.6723,49.0389,49.6223,31500.0
2019-01-02 10:10:00,59.56,59.76,59.44,59.53,20454.0,49.639,49.8057,49.539,49.614,20454.0
2019-01-02 10:20:00,59.54,59.88,59.48,59.52,33154.0,49.6223,49.9057,49.5723,49.6056,33154.0
2019-01-02 10:30:00,59.53,59.65,59.48,59.61,28608.0,49.614,49.714,49.5723,49.6807,28608.0
2019-01-02 10:40:00,59.62,59.76,59.59,59.69,33700.0,49.689,49.8057,49.664,49.7473,33700.0
2019-01-02 10:50:00,59.68,59.98,59.64,59.86,18284.0,49.739,49.989,49.7057,49.889,18284.0
2019-01-02 11:00:00,59.88,60.12,59.8,60.0,63407.0,49.9057,50.1057,49.839,50.0057,63407.0
2019-01-02 11:10:00,60.0,60.12,59.89,60.12,26502.0,50.0057,50.1057,49.914,50.1057,26502.0
2019-01-02 11:20:00,60.16,60.28,59.98,60.03,30062.0,50.139,50.239,49.989,50.0307,30062.0
2019-01-02 11:30:00,60.03,60.14,59.88,59.89,26573.0,50.0307,50.1224,49.9057,49.914,26573.0
2019-01-02 11:40:00,59.89,60.11,59.87,60.0,27332.0,49.914,50.0974,49.8973,50.0057,27332.0
2019-01-02 11:50:00,59.99,60.08,59.77,59.78,29278.0,49.9974,50.0724,49.814,49.8223,29278.0
2019-01-02 12:00:00,59.78,59.9,59.64,59.82,28777.0,49.8223,49.9223,49.7057,49.8557,28777.0
2019-01-02 12:10:00,59.87,59.95,59.75,59.95,25803.0,49.8973,49.964,49.7973,49.964,25803.0
2019-01-02 12:20:00,59.93,59.96,59.78,59.92,27069.0,49.9474,49.9724,49.8223,49.939,27069.0
2019-01-02 12:30:00,59.91,60.33,59.91,60.31,30540.0,49.9307,50.2807,49.9307,50.2641,30540.0
2019-01-02 12:40:00,60.31,60.38,60.18,60.31,26235.0,50.2641,50.3224,50.1557,50.2641,26235.0
2019-01-02 12:50:00,60.33,60.46,60.25,60.38,20624.0,50.2807,50.3891,50.214,50.3224,20624.0
2019-01-02 13:00:00,60.39,60.57,60.39,60.52,27651.0,50.3307,50.4807,50.3307,50.4391,27651.0
2019-01-02 13:10:00,60.53,60.58,60.4,60.5,34455.0,50.4474,50.4891,50.3391,50.4224,34455.0
2019-01-02 13:20:00,60.51,60.6,60.46,60.5,20576.0,50.4307,50.5057,50.3891,50.4224,20576.0
2019-01-02 13:30:00,60.5,60.7,60.41,60.41,48194.0,50.4224,50.5891,50.3474,50.3474,48194.0
2019-01-02 13:40:00,60.41,60.59,60.34,60.56,33600.0,50.3474,50.4974,50.2891,50.4724,33600.0
2019-01-02 13:50:00,60.57,60.68,60.5,60.66,43461.0,50.4807,50.5724,50.4224,50.5558,43461.0
2019-01-02 14:00:00,60.66,60.66,60.27,60.3,30717.0,50.5558,50.5558,50.2307,50.2557,30717.0
2019-01-02 14:10:00,60.31,60.33,60.19,60.27,26654.0,50.2641,50.2807,50.164,50.2307,26654.0
2019-01-02 14:20:00,60.27,60.5,60.26,60.4,28030.0,50.2307,50.4224,50.2224,50.3391,28030.0
2019-01-02 14:30:00,60.4,60.59,60.4,60.49,29392.0,50.3391,50.4974,50.3391,50.4141,29392.0
2019-01-02 14:40:00,60.48,60.51,60.3,60.51,26170.0,50.4057,50.4307,50.2557,50.4307,26170.0
2019-01-02 14:50:00,60.49,60.51,60.12,60.13,57009.0,50.4141,50.4307,50.1057,50.114,57009.0
2019-01-02 15:00:00,60.13,60.33,60.11,60.14,47547.0,50.114,50.2807,50.0974,50.1224,47547.0
2019-01-02 15:10:00,60.15,60.28,60.04,60.15,43256.0,50.1307,50.239,50.039,50.1307,43256.0
2019-01-02 15:20:00,60.15,60.24,60.05,60.08,51745.0,50.1307,50.2057,50.0474,50.0724,51745.0
2019-01-02 15:30:00,60.05,60.07,59.88,59.95,57872.0,50.0474,50.064,49.9057,49.964,57872.0
2019-01-02 15:40:00,59.95,60.02,59.82,59.96,82122.0,49.964,50.0224,49.8557,49.9724,82122.0
2019-01-02 15:50:00,59.96,60.38,59.96,60.37,246653.0,49.9724,50.3224,49.9724,50.3141,246653.0
2019-01-03 09:30:00,59.01,59.23,58.39,58.39,184018.0,49.5228,49.7075,49.0025,49.0025,184018.0
2019-01-03 09:40:00,58.37,58.76,58.24,58.26,54366.0,48.9857,49.313,48.8766,48.8934,54366.0
2019-01-03 09:50:00,58.29,58.41,58.1,58.34,64577.0,48.9186,49.0193,48.7591,48.9606,64577.0
2019-01-03 10:00:00,58.31,58.33,57.76,57.76,98509.0,48.9354,48.9522,48.4738,48.4738,98509.0
2019-01-03 10:10:00,57.77,57.85,57.24,57.49,46732.0,48.4822,48.5493,48.0374,48.2472,46732.0
2019-01-03 10:20:00,57.53,57.85,57.46,57.8,50350.0,48.2808,48.5493,48.222,48.5074,50350.0
2019-01-03 10:30:00,57.81,57.81,57.5,57.57,76064.0,48.5158,48.5158,48.2556,48.3144,76064.0
2019-01-03 10:40:00,57.58,57.8,57.49,57.64,30666.0,48.3227,48.5074,48.2472,48.3731,30666.0
2019-01-03 10:50:00,57.63,57.89,57.61,57.86,17716.0,48.3647,48.5829,48.3479,48.5577,17716.0
2019-01-03 11:00:00,57.9,58.01,57.73,57.78,36312.0,48.5913,48.6836,48.4486,48.4906,36312.0
2019-01-03 11:10:00,57.75,58.08,57.75,58.01,32767.0,48.4654,48.7424,48.4654,48.6836,32767.0
2019-01-03 11:20:00,58.02,58.34,58.02,58.17,59553.0,48.692,48.9606,48.692,48.8179,59553.0
2019-01-03 11:30:00,58.19,58.53,58.08,58.5,53322.0,48.8347,49.12,48.7424,49.0948,53322.0
2019-01-03 11:40:00,58.5,58.64,58.41,58.47,50802.0,49.0948,49.2123,49.0193,49.0697,50802.0
2019-01-03 11:50:00,58.47,58.56,58.23,58.26,44845.0,49.0697,49.1452,48.8682,48.8934,44845.0
2019-01-03 12:00:00,58.26,58.42,58.16,58.19,61807.0,48.8934,49.0277,48.8095,48.8347,61807.0
2019-01-03 12:10:00,58.19,58.32,57.99,58.04,38070.0,48.8347,48.9438,48.6668,48.7088,38070.0
2019-01-03 12:20:00,58.02,58.19,57.96,58.13,21977.0,48.692,48.8347,48.6417,48.7843,21977.0
2019-01-03 12:30:00,58.13,58.27,58.0,58.07,27315.0,48.7843,48.9018,48.6752,48.734,27315.0
2019-01-03 12:40:00,58.06,58.21,58.02,58.16,16394.0,48.7256,48.8515,48.692,48.8095,16394.0
2019-01-03 12:50:00,58.16,58.3,58.13,58.15,70100.0,48.8095,48.927,48.7843,48.8011,70100.0
2019-01-03 13:00:00,58.14,58.19,57.96,58.02,37881.0,48.7927,48.8347,48.6417,48.692,37881.0
2019-01-03 13:10:00,58.01,58.03,57.58,57.65,71660.0,48.6836,48.7004,48.3227,48.3815,71660.0
2019-01-03 13:20:00,57.64,57.86,57.62,57.76,31055.0,48.3731,48.5577,48.3563,48.4738,31055.0
2019-01-03 13:30:00,57.76,57.9,57.67,57.9,25860.0,48.4738,48.5913,48.3983,48.5913,25860.0
2019-01-03 13:40:00,57.87,58.0,57.81,57.82,27340.0,48.5661,48.6752,48.5158,48.5242,27340.0
2019-01-03 13:50:00,57.83,57.86,57.56,57.61,33494.0,48.5326,48.5577,48.306,48.3479,33494.0
2019-01-03 14:00:00,57.61,57.85,57.54,57.8,25623.0,48.3479,48.5493,48.2892,48.5074,25623.0
2019-01-03 14:10:00,57.8,57.93,57.73,57.9,24362.0,48.5074,48.6165,48.4486,48.5913,24362.0
2019-01-03 14:20:00,57.88,57.99,57.73,57.98,22286.0,48.5745,48.6668,48.4486,48.6584,22286.0
2019-01-03 14:30:00,58.0,58.07,57.83,57.89,21330.0,48.6752,48.734,48.5326,48.5829,21330.0
2019-01-03 14:40:00,57.87,57.92,57.64,57.69,26219.0,48.5661,48.6081,48.3731,48.4151,26219.0
2019-01-03 14:50:00,57.71,57.76,57.47,57.62,31770.0,48.4318,48.4738,48.2304,48.3563,31770.0
2019-01-03 15:00:00,57.63,57.66,57.43,57.44,34707.0,48.3647,48.3899,48.1969,48.2053,34707.0
2019-01-03 15:10:00,57.44,57.56,57.28,57.5,96328.0,48.2053,48.306,48.071,48.2556,96328.0
2019-01-03 15:20:00,57.48,57.57,57.36,57.47,39953.0,48.2388,48.3144,48.1381,48.2304,39953.0
2019-01-03 15:30:00,57.46,57.74,57.43,57.49,88250.0,48.222,48.457,48.1969,48.2472,88250.0
2019-01-03 15:40:00,57.49,57.59,57.4,57.5,93828.0,48.2472,48.3311,48.1717,48.2556,93828.0
2019-01-03 15:50:00,57.5,57.61,57.39,57.48,285246.0,48.2556,48.3479,48.1633,48.2388,285246.0
2019-01-04 09:30:00,58.74,58.87,58.3,58.35,53208.0,49.2962,49.4053,48.927,48.969,53208.0
2019-01-04 09:40:00,58.36,58.86,58.29,58.86,27214.0,48.9773,49.397,48.9186,49.397,27214.0
2019-01-04 09:50:00,58.84,59.0,58.71,58.95,33682.0,49.3802,49.5144,49.2711,49.4725,33682.0
2019-01-04 10:00:00,58.99,59.14,58.86,59.05,21830.0,49.5061,49.6319,49.397,49.5564,21830.0
2019-01-04 10:10:00,59.08,59.14,58.87,58.88,23010.0,49.5816,49.6319,49.4053,49.4137,23010.0
2019-01-04 10:20:00,58.86,59.56,58.78,59.55,27314.0,49.397,49.9844,49.3298,49.976,27314.0
2019-01-04 10:30:00,59.57,59.63,59.41,59.5,29755.0,49.9928,50.0432,49.8585,49.9341,29755.0
2019-01-04 10:40:00,59.52,59.58,59.34,59.37,32936.0,49.9508,50.0012,49.7998,49.825,32936.0
2019-01-04 10:50:00,59.38,59.57,59.35,59.46,30695.0,49.8334,49.9928,49.8082,49.9005,30695.0
2019-01-04 11:00:00,59.49,59.58,59.38,59.5,29871.0,49.9257,50.0012,49.8334,49.9341,29871.0
2019-01-04 11:10:00,59.51,59.62,59.3,59.51,24139.0,49.9425,50.0348,49.7662,49.9425,24139.0
2019-01-04 11:20:00,59.55,59.59,59.38,59.47,23664.0,49.976,50.0096,49.8334,49.9089,23664.0
2019-01-04 11:30:00,59.45,59.52,59.34,59.41,33624.0,49.8921,49.9508,49.7998,49.8585,33624.0
2019-01-04 11:40:00,59.43,59.54,59.41,59.51,19539.0,49.8753,49.9676,49.8585,49.9425,19539.0
2019-01-04 11:50:00,59.52,59.74,59.52,59.69,21227.0,49.9508,50.1355,49.9508,50.0935,21227.0
2019-01-04 12:00:00,59.69,59.74,59.5,59.61,16991.0,50.0935,50.1355,49.9341,50.0264,16991.0
2019-01-04 12:10:00,59.6,59.92,59.6,59.92,16399.0,50.018,50.2865,50.018,50.2865,16399.0
2019-01-04 12:20:00,59.93,59.95,59.75,59.79,21845.0,50.2949,50.3117,50.1439,50.1774,21845.0
2019-01-04 12:30:00,59.82,59.82,59.67,59.79,13429.0,50.2026,50.2026,50.0767,50.1774,13429.0
2019-01-04 12:40:00,59.79,59.91,59.76,59.91,13840.0,50.1774,50.2781,50.1523,50.2781,13840.0
2019-01-04 12:50:00,59.91,59.96,59.83,59.83,18369.0,50.2781,50.3201,50.211,50.211,18369.0
2019-01-04 13:00:00,59.84,60.11,59.84,60.11,18798.0,50.2194,50.446,50.2194,50.446,18798.0
2019-01-04 13:10:00,60.1,60.14,59.89,59.94,20083.0,50.4376,50.4712,50.2614,50.3033,20083.0
2019-01-04 13:20:00,59.93,59.95,59.74,59.85,25064.0,50.2949,50.3117,50.1355,50.2278,25064.0
2019-01-04 13:30:00,59.86,59.98,59.83,59.85,21792.0,50.2362,50.3369,50.211,50.2278,21792.0
2019-01-04 13:40:00,59.85,59.85,59.57,59.74,28193.0,50.2278,50.2278,49.9928,50.1355,28193.0
2019-01-04 13:50:00,59.74,59.75,59.61,59.68,17777.0,50.1355,50.1439,50.0264,50.0851,17777.0
2019-01-04 14:00:00,59.71,59.75,59.59,59.68,17652.0,50.1103,50.1439,50.0096,50.0851,17652.0
2019-01-04 14:10:00,59.68,59.86,59.68,59.81,20007.0,50.0851,50.2362,50.0851,50.1942,20007.0
2019-01-04 14:20:00,59.8,59.98,59.76,59.86,25571.0,50.1858,50.3369,50.1523,50.2362,25571.0
2019-01-04 14:30:00,59.88,59.94,59.84,59.89,13348.0,50.253,50.3033,50.2194,50.2614,13348.0
2019-01-04 14:40:00,59.89,59.95,59.65,59.77,32451.0,50.2614,50.3117,50.0599,50.1607,32451.0
2019-01-04 14:50:00,59.75,59.79,59.52,59.58,68569.0,50.1439,50.1774,49.9508,50.0012,68569.0
2019-01-04 15:00:00,59.54,59.71,59.54,59.54,33410.0,49.9676,50.1103,49.9676,49.9676,33410.0
2019-01-04 15:10:00,59.54,59.72,59.51,59.62,39380.0,49.9676,50.1187,49.9425,50.0348,39380.0
2019-01-04 15:20:00,59.64,59.64,59.46,59.5,35993.0,50.0516,50.0516,49.9005,49.9341,35993.0
2019-01-04 15:30:00,59.5,59.67,59.45,59.47,42227.0,49.9341,50.0767,49.8921,49.9089,42227.0
2019-01-04 15:40:00,59.47,59.64,59.44,59.51,74823.0,49.9089,50.0516,49.8837,49.9425,74823.0
2019-01-04 15:50:00,59.51,59.56,59.4,59.42,247291.0,49.9425,49.9844,49.8501,49.8669,247291.0
2019-01-07 09:30:00,59.3,59.56,59.03,59.3,39626.0,49.7662,49.9844,49.5396,49.7662,39626.0
2019-01-07 09:40:00,59.3,59.5,59.09,59.33,42838.0,49.7662,49.9341,49.59,49.7914,42838.0
2019-01-07 09:50:00,59.34,59.34,58.91,59.25,38189.0,49.7998,49.7998,49.4389,49.7243,38189.0
2019-01-07 10:00:00,59.23,59.36,59.12,59.14,49596.0,49.7075,49.8166,49.6152,49.6319,49596.0
2019-01-07 10:10:00,59.12,59.2,58.98,59.16,25006.0,49.6152,49.6823,49.4977,49.6487,25006.0
2019-01-07 10:20:00,59.12,59.3,58.93,59.12,19270.0,49.6152,49.7662,49.4557,49.6152,19270.0
2019-01-07 10:30:00,59.14,59.44,59.14,59.33,24879.0,49.6319,49.8837,49.6319,49.7914,24879.0
2019-01-07 10:40:00,59.31,59.6,59.29,59.54,19512.0,49.7746,50.018,49.7578,49.9676,19512.0
2019-01-07 10:50:00,59.55,59.6,59.4,59.41,42252.0,49.976,50.018,49.8501,49.8585,42252.0
2019-01-07 11:00:00,59.4,59.44,59.25,59.27,31334.0,49.8501,49.8837,49.7243,49.741,31334.0
2019-01-07 11:10:00,59.25,59.33,59.14,59.27,23748.0,49.7243,49.7914,49.6319,49.741,23748.0
2019-01-07 11:20:00,59.25,59.39,59.2,59.34,32329.0,49.7243,49.8417,49.6823,49.7998,32329.0
2019-01-07 11:30:00,59.35,59.58,59.31,59.5,65018.0,49.8082,50.0012,49.7746,49.9341,65018.0
2019-01-07 11:40:00,59.5,59.83,59.46,59.8,17876.0,49.9341,50.211,49.9005,50.1858,17876.0
2019-01-07 11:50:00,59.78,59.88,59.74,59.88,16900.0,50.169,50.253,50.1355,50.253,16900.0
2019-01-07 12:00:00,59.85,59.88,59.68,59.72,37215.0,50.2278,50.253,50.0851,50.1187,37215.0
2019-01-07 12:10:00,59.7,59.76,59.67,59.73,18716.0,50.1019,50.1523,50.0767,50.1271,18716.0
2019-01-07 12:20:00,59.7,59.81,59.68,59.76,28054.0,50.1019,50.1942,50.0851,50.1523,28054.0
2019-01-07 12:30:00,59.76,59.81,59.67,59.7,26345.0,50.1523,50.1942,50.0767,50.1019,26345.0
2019-01-07 12:40:00,59.7,59.88,59.63,59.83,23903.0,50.1019,50.253,50.0432,50.211,23903.0
2019-01-07 12:50:00,59.83,59.95,59.77,59.89,18126.0,50.211,50.3117,50.1607,50.2614,18126.0
2019-01-07 13:00:00,59.9,59.92,59.81,59.85,19623.0,50.2698,50.2865,50.1942,50.2278,19623.0
2019-01-07 13:10:00,59.85,59.93,59.82,59.84,22014.0,50.2278,50.2949,50.2026,50.2194,22014.0
2019-01-07 13:20:00,59.84,59.85,59.74,59.81,21200.0,50.2194,50.2278,50.1355,50.1942,21200.0
2019-01-07 13:30:00,59.82,59.82,59.7,59.75,19435.0,50.2026,50.2026,50.1019,50.1439,19435.0
2019-01-07 13:40:00,59.75,59.78,59.6,59.6,29835.0,50.1439,50.169,50.018,50.018,29835.0
2019-01-07 13:50:00,59.6,59.62,59.51,59.56,21165.0,50.018,50.0348,49.9425,49.9844,21165.0
2019-01-07 14:00:00,59.57,59.64,59.38,59.41,33123.0,49.9928,50.0516,49.8334,49.8585,33123.0
2019-01-07 14:10:00,59.4,59.4,59.25,59.3,45519.0,49.8501,49.8501,49.7243,49.7662,45519.0
2019-01-07 14:20:00,59.31,59.34,59.1,59.13,37917.0,49.7746,49.7998,49.5984,49.6235,37917.0
2019-01-07 14:30:00,59.12,59.17,59.05,59.11,34569.0,49.6152,49.6571,49.5564,49.6068,34569.0
2019-01-07 14:40:00,59.09,59.15,59.03,59.09,37613.0,49.59,49.6403,49.5396,49.59,37613.0
2019-01-07 14:50:00,59.09,59.1,58.99,59.06,30785.0,49.59,49.5984,49.5061,49.5648,30785.0
2019-01-07 15:00:00,59.05,59.16,59.04,59.14,69809.0,49.5564,49.6487,49.548,49.6319,69809.0
2019-01-07 15:10:00,59.14,59.15,59.07,59.13,95352.0,49.6319,49.6403,49.5732,49.6235,95352.0
2019-01-07 15:20:00,59.12,59.16,59.06,59.13,79829.0,49.6152,49.6487,49.5648,49.6235,79829.0
2019-01-07 15:30:00,59.13,59.15,58.96,59.08,85276.0,49.6235,49.6403,49.4809,49.5816,85276.0
2019-01-07 15:40:00,59.07,59.15,59.02,59.13,90729.0,49.5732,49.6403,49.5312,49.6235,90729.0
2019-01-07 15:50:00,59.13,59.23,59.03,59.12,160757.0,49.6235,49.7075,49.5396,49.6152,160757.0
2019-01-08 09:30:00,59.6,59.76,59.22,59.25,68351.0,50.018,50.1523,49.6991,49.7243,68351.0
2019-01-08 09:40:00,59.24,59.54,59.18,59.26,38492.0,49.7159,49.9676,49.6655,49.7326,38492.0
2019-01-08 09:50:00,59.26,59.26,58.83,58.95,27761.0,49.7326,49.7326,49.3718,49.4725,27761.0
2019-01-08 10:00:00,59.01,59.42,58.91,58.95,35746.0,49.5228,49.8669,49.4389,49.4725,35746.0
2019-01-08 10:10:00,58.98,59.01,58.38,58.44,66100.0,49.4977,49.5228,48.9941,49.0445,66100.0
2019-01-08 10:20:00,58.44,58.75,58.44,58.65,28717.0,49.0445,49.3046,49.0445,49.2207,28717.0
2019-01-08 10:30:00,58.66,58.72,58.33,58.48,25928.0,49.2291,49.2795,48.9522,49.0781,25928.0
2019-01-08 10:40:00,58.46,58.52,58.15,58.27,19383.0,49.0613,49.1116,48.8011,48.9018,19383.0
2019-01-08 10:50:00,58.28,58.28,58.03,58.05,26469.0,48.9102,48.9102,48.7004,48.7172,26469.0
2019-01-08 11:00:00,58.06,58.35,57.97,58.33,46339.0,48.7256,48.969,48.65,48.9522,46339.0
2019-01-08 11:10:00,58.32,58.37,58.15,58.29,21330.0,48.9438,48.9857,48.8011,48.9186,21330.0
2019-01-08 11:20:00,58.3,58.35,58.18,58.22,15374.0,48.927,48.969,48.8263,48.8599,15374.0
2019-01-08 11:30:00,58.16,58.16,58.0,58.11,27985.0,48.8095,48.8095,48.6752,48.7675,27985.0
2019-01-08 11:40:00,58.09,58.16,58.01,58.08,25650.0,48.7508,48.8095,48.6836,48.7424,25650.0
2019-01-08 11:50:00,58.08,58.25,57.99,58.2,19366.0,48.7424,48.885,48.6668,48.8431,19366.0
2019-01-08 12:00:00,58.18,58.46,58.15,58.43,42813.0,48.8263,49.0613,48.8011,49.0361,42813.0
2019-01-08 12:10:00,58.43,58.81,58.43,58.78,27370.0,49.0361,49.355,49.0361,49.3298,27370.0
2019-01-08 12:20:00,58.78,58.81,58.62,58.62,19632.0,49.3298,49.355,49.1955,49.1955,19632.0
2019-01-08 12:30:00,58.61,58.62,58.29,58.29,46467.0,49.1871,49.1955,48.9186,48.9186,46467.0
2019-01-08 12:40:00,58.28,58.64,58.28,58.51,34419.0,48.9102,49.2123,48.9102,49.1032,34419.0
2019-01-08 12:50:00,58.49,58.49,58.18,58.18,59312.0,49.0864,49.0864,48.8263,48.8263,59312.0
2019-01-08 13:00:00,58.18,58.35,58.16,58.24,81508.0,48.8263,48.969,48.8095,48.8766,81508.0
2019-01-08 13:10:00,58.24,58.42,58.22,58.31,68696.0,48.8766,49.0277,48.8599,48.9354,68696.0
2019-01-08 13:20:00,58.33,58.55,58.31,58.45,46671.0,48.9522,49.1368,48.9354,49.0529,46671.0
2019-01-08 13:30:00,58.45,58.64,58.43,58.56,29270.0,49.0529,49.2123,49.0361,49.1452,29270.0
2019-01-08 13:40:00,58.56,58.7,58.53,58.7,20623.0,49.1452,49.2627,49.12,49.2627,20623.0
2019-01-08 13:50:00,58.72,58.83,58.71,58.76,37043.0,49.2795,49.3718,49.2711,49.313,37043.0
2019-01-08 14:00:00,58.76,58.85,58.72,58.76,27607.0,49.313,49.3886,49.2795,49.313,27607.0
2019-01-08 14:10:00,58.78,58.96,58.78,58.87,12721.0,49.3298,49.4809,49.3298,49.4053,12721.0
2019-01-08 14:20:00,58.9,58.9,58.71,58.74,20735.0,49.4305,49.4305,49.2711,49.2962,20735.0
2019-01-08 14:30:00,58.73,58.88,58.68,58.81,31663.0,49.2879,49.4137,49.2459,49.355,31663.0
2019-01-08 14:40:00,58.81,58.94,58.81,58.93,14056.0,49.355,49.4641,49.355,49.4557,14056.0
2019-01-08 14:50:00,58.91,58.93,58.75,58.78,24994.0,49.4389,49.4557,49.3046,49.3298,24994.0
2019-01-08 15:00:00,58.75,58.79,58.5,58.63,36978.0,49.3046,49.3382,49.0948,49.2039,36978.0
2019-01-08 15:10:00,58.63,58.81,58.62,58.79,38600.0,49.2039,49.355,49.1955,49.3382,38600.0
2019-01-08 15:20:00,58.79,58.81,58.71,58.81,33656.0,49.3382,49.355,49.2711,49.355,33656.0
2019-01-08 15:30:00,58.81,58.87,58.75,58.79,42467.0,49.355,49.4053,49.3046,49.3382,42467.0
2019-01-08 15:40:00,58.79,58.83,58.65,58.79,75731.0,49.3382,49.3718,49.2207,49.3382,75731.0
2019-01-08 15:50:00,58.79,58.79,58.56,58.66,335878.0,49.3382,49.3382,49.1452,49.2291,335878.0
2019-01-09 09:30:00,58.97,59.76,58.97,59.76,36571.0,49.4893,50.1523,49.4893,50.1523,36571.0
2019-01-09 09:40:00,59.78,60.0,59.49,59.98,57577.0,50.169,50.3537,49.9257,50.3369,57577.0
2019-01-09 09:50:00,59.99,60.28,59.95,60.01,30586.0,50.3453,50.5887,50.3117,50.3621,30586.0
2019-01-09 10:00:00,60.06,60.13,59.73,60.0,34943.0,50.404,50.4628,50.1271,50.3537,34943.0
2019-01-09 10:10:00,60.04,60.04,59.78,59.84,16049.0,50.3872,50.3872,50.169,50.2194,16049.0
2019-01-09 10:20:00,59.86,59.99,59.84,59.95,29134.0,50.2362,50.3453,50.2194,50.3117,29134.0
2019-01-09 10:30:00,59.96,59.96,59.54,59.67,33669.0,50.3201,50.3201,49.9676,50.0767,33669.0
2019-01-09 10:40:00,59.67,59.69,59.28,59.33,30878.0,50.0767,50.0935,49.7494,49.7914,30878.0
2019-01-09 10:50:00,59.35,59.4,59.19,59.25,35448.0,49.8082,49.8501,49.6739,49.7243,35448.0
2019-01-09 11:00:00,59.26,59.56,59.2,59.55,36118.0,49.7326,49.9844,49.6823,49.976,36118.0
2019-01-09 11:10:00,59.56,59.84,59.51,59.84,19437.0,49.9844,50.2194,49.9425,50.2194,19437.0
2019-01-09 11:20:00,59.84,59.91,59.74,59.77,18702.0,50.2194,50.2781,50.1355,50.1607,18702.0
2019-01-09 11:30:00,59.77,59.89,59.72,59.73,12619.0,50.1607,50.2614,50.1187,50.1271,12619.0
2019-01-09 11:40:00,59.76,59.94,59.71,59.9,15330.0,50.1523,50.3033,50.1103,50.2698,15330.0
2019-01-09 11:50:00,59.89,60.04,59.86,59.89,18974.0,50.2614,50.3872,50.2362,50.2614,18974.0
2019-01-09 12:00:00,59.93,60.02,59.91,59.96,18434.0,50.2949,50.3705,50.2781,50.3201,18434.0
2019-01-09 12:10:00,59.98,60.0,59.85,59.89,22102.0,50.3369,50.3537,50.2278,50.2614,22102.0
2019-01-09 12:20:00,59.9,60.04,59.89,59.89,20519.0,50.2698,50.3872,50.2614,50.2614,20519.0
2019-01-09 12:30:00,59.91,60.02,59.82,59.85,26764.0,50.2781,50.3705,50.2026,50.2278,26764.0
2019-01-09 12:40:00,59.85,60.09,59.81,60.04,29969.0,50.2278,50.4292,50.1942,50.3872,29969.0
2019-01-09 12:50:00,60.07,60.14,60.03,60.09,21592.0,50.4124,50.4712,50.3789,50.4292,21592.0
2019-01-09 13:00:00,60.12,60.17,59.99,60.09,41335.0,50.4544,50.4963,50.3453,50.4292,41335.0
2019-01-09 13:10:00,60.09,60.17,60.02,60.16,24371.0,50.4292,50.4963,50.3705,50.488,24371.0
2019-01-09 13:20:00,60.16,60.19,60.06,60.09,26589.0,50.488,50.5131,50.404,50.4292,26589.0
2019-01-09 13:30:00,60.1,60.14,60.05,60.05,25118.0,50.4376,50.4712,50.3956,50.3956,25118.0
2019-01-09 13:40:00,60.05,60.13,60.02,60.04,27385.0,50.3956,50.4628,50.3705,50.3872,27385.0
2019-01-09 13:50:00,60.05,60.09,59.97,60.09,21270.0,50.3956,50.4292,50.3285,50.4292,21270.0
2019-01-09 14:00:00,60.08,60.32,60.05,60.32,26819.0,50.4208,50.6222,50.3956,50.6222,26819.0
2019-01-09 14:10:00,60.3,60.3,59.95,59.95,32935.0,50.6054,50.6054,50.3117,50.3117,32935.0
2019-01-09 14:20:00,59.94,60.07,59.87,60.04,28631.0,50.3033,50.4124,50.2446,50.3872,28631.0
2019-01-09 14:30:00,60.03,60.22,59.98,60.18,21558.0,50.3789,50.5383,50.3369,50.5047,21558.0
2019-01-09 14:40:00,60.16,60.4,60.14,60.39,25178.0,50.488,50.6894,50.4712,50.681,25178.0
2019-01-09 14:50:00,60.4,60.41,60.27,60.32,26115.0,50.6894,50.6978,50.5803,50.6222,26115.0
2019-01-09 15:00:00,60.32,60.42,60.29,60.36,27570.0,50.6222,50.7062,50.5971,50.6558,27570.0
2019-01-09 15:10:00,60.36,60.44,60.35,60.38,34684.0,50.6558,50.7229,50.6474,50.6726,34684.0
2019-01-09 15:20:00,60.38,60.39,60.28,60.3,46363.0,50.6726,50.681,50.5887,50.6054,46363.0
2019-01-09 15:30:00,60.3,60.4,60.22,60.25,63668.0,50.6054,50.6894,50.5383,50.5635,63668.0
2019-01-09 15:40:00,60.27,60.27,60.08,60.12,59160.0,50.5803,50.5803,50.4208,50.4544,59160.0
2019-01-09 15:50:00,60.11,60.23,60.04,60.2,136683.0,50.446,50.5467,50.3872,50.5215,136683.0
2019-01-10 09:30:00,60.03,60.54,59.69,60.14,112058.0,50.3789,50.8069,50.0935,50.4712,112058.0
2019-01-10 09:40:00,60.15,60.22,60.0,60.09,83674.0,50.4796,50.5383,50.3537,50.4292,83674.0
2019-01-10 09:50:00,60.09,60.09,59.7,59.81,38966.0,50.4292,50.4292,50.1019,50.1942,38966.0
2019-01-10 10:00:00,59.82,60.1,59.81,60.03,48284.0,50.2026,50.4376,50.1942,50.3789,48284.0
2019-01-10 10:10:00,60.02,60.15,59.85,59.89,33134.0,50.3705,50.4796,50.2278,50.2614,33134.0
2019-01-10 10:20:00,59.89,60.19,59.83,60.18,31785.0,50.2614,50.5131,50.211,50.5047,31785.0
2019-01-10 10:30:00,60.2,60.28,60.14,60.21,25405.0,50.5215,50.5887,50.4712,50.5299,25405.0
2019-01-10 10:40:00,60.21,60.21,60.06,60.16,24330.0,50.5299,50.5299,50.404,50.488,24330.0
2019-01-10 10:50:00,60.18,60.3,60.16,60.28,19121.0,50.5047,50.6054,50.488,50.5887,19121.0
2019-01-10 11:00:00,60.26,60.42,60.23,60.38,22506.0,50.5719,50.7062,50.5467,50.6726,22506.0
2019-01-10 11:10:00,60.37,60.37,60.25,60.27,29396.0,50.6642,50.6642,50.5635,50.5803,29396.0
2019-01-10 11:20:00,60.25,60.36,60.21,60.32,37506.0,50.5635,50.6558,50.5299,50.6222,37506.0
2019-01-10 11:30:00,60.34,60.56,60.26,60.53,46057.0,50.639,50.8236,50.5719,50.7985,46057.0
2019-01-10 11:40:00,60.52,60.59,60.48,60.49,26292.0,50.7901,50.8488,50.7565,50.7649,26292.0
2019-01-10 11:50:00,60.49,60.71,60.46,60.68,33852.0,50.7649,50.9495,50.7397,50.9244,33852.0
2019-01-10 12:00:00,60.67,60.76,60.63,60.67,20096.0,50.916,50.9915,50.8824,50.916,20096.0
2019-01-10 12:10:00,60.67,60.73,60.64,60.69,17913.0,50.916,50.9663,50.8908,50.9327,17913.0
2019-01-10 12:20:00,60.69,60.78,60.66,60.76,24001.0,50.9327,51.0083,50.9076,50.9915,24001.0
2019-01-10 12:30:00,60.77,60.88,60.66,60.86,34147.0,50.9999,51.0922,50.9076,51.0754,34147.0
2019-01-10 12:40:00,60.87,60.97,60.77,60.88,27391.0,51.0838,51.1677,50.9999,51.0922,27391.0
2019-01-10 12:50:00,60.89,60.98,60.86,60.9,27497.0,51.1006,51.1761,51.0754,51.109,27497.0
2019-01-10 13:00:00,60.88,60.98,60.77,60.77,60324.0,51.0922,51.1761,50.9999,50.9999,60324.0
2019-01-10 13:10:00,60.77,60.84,60.71,60.79,60705.0,50.9999,51.0586,50.9495,51.0167,60705.0
2019-01-10 13:20:00,60.78,60.95,60.77,60.95,31865.0,51.0083,51.1509,50.9999,51.1509,31865.0
2019-01-10 13:30:00,60.95,61.15,60.9,61.05,62119.0,51.1509,51.3188,51.109,51.2349,62119.0
2019-01-10 13:40:00,61.05,61.05,60.77,60.94,28534.0,51.2349,51.2349,50.9999,51.1426,28534.0
2019-01-10 13:50:00,60.94,61.01,60.89,60.98,25455.0,51.1426,51.2013,51.1006,51.1761,25455.0
2019-01-10 14:00:00,60.98,61.16,60.92,61.16,26644.0,51.1761,51.3272,51.1258,51.3272,26644.0
2019-01-10 14:10:00,61.17,61.3,61.15,61.3,27645.0,51.3356,51.4447,51.3188,51.4447,27645.0
2019-01-10 14:20:00,61.3,61.4,61.23,61.25,49086.0,51.4447,51.5286,51.3859,51.4027,49086.0
2019-01-10 14:30:00,61.26,61.26,61.14,61.16,27675.0,51.4111,51.4111,51.3104,51.3272,27675.0
2019-01-10 14:40:00,61.15,61.23,61.05,61.05,27473.0,51.3188,51.3859,51.2349,51.2349,27473.0
2019-01-10 14:50:00,61.06,61.08,60.92,61.08,27176.0,51.2433,51.26,51.1258,51.26,27176.0
2019-01-10 15:00:00,61.06,61.2,61.05,61.14,29522.0,51.2433,51.3608,51.2349,51.3104,29522.0
2019-01-10 15:10:00,61.14,61.15,61.04,61.06,34175.0,51.3104,51.3188,51.2265,51.2433,34175.0
2019-01-10 15:20:00,61.07,61.21,61.06,61.2,42573.0,51.2517,51.3691,51.2433,51.3608,42573.0
2019-01-10 15:30:00,61.19,61.22,61.09,61.18,49446.0,51.3524,51.3775,51.2684,51.344,49446.0
2019-01-10 15:40:00,61.18,61.26,61.17,61.2,56488.0,51.344,51.4111,51.3356,51.3608,56488.0
2019-01-10 15:50:00,61.2,61.52,61.2,61.47,239814.0,51.3608,51.6293,51.3608,51.5873,239814.0
2019-01-11 09:30:00,61.21,61.4,60.52,60.94,69291.0,51.3691,51.5286,50.7901,51.1426,69291.0
2019-01-11 09:40:00,60.95,61.35,60.95,61.26,51957.0,51.1509,51.4866,51.1509,51.4111,51957.0
2019-01-11 09:50:00,61.23,62.0,61.01,61.45,56388.0,51.3859,52.0321,51.2013,51.5706,56388.0
2019-01-11 10:00:00,61.43,61.62,61.36,61.62,41823.0,51.5538,51.7132,51.495,51.7132,41823.0
2019-01-11 10:10:00,61.61,61.65,61.43,61.62,56726.0,51.7048,51.7384,51.5538,51.7132,56726.0
2019-01-11 10:20:00,61.6,61.66,61.31,61.32,63373.0,51.6964,51.7468,51.4531,51.4615,63373.0
2019-01-11 10:30:00,61.31,61.48,61.26,61.37,34924.0,51.4531,51.5957,51.4111,51.5034,34924.0
2019-01-11 10:40:00,61.37,61.41,61.25,61.26,34637.0,51.5034,51.537,51.4027,51.4111,34637.0
2019-01-11 10:50:00,61.26,61.26,61.05,61.21,32236.0,51.4111,51.4111,51.2349,51.3691,32236.0
2019-01-11 11:00:00,61.22,61.29,61.16,61.27,36875.0,51.3775,51.4363,51.3272,51.4195,36875.0
2019-01-11 11:10:00,61.26,61.26,61.04,61.23,43528.0,51.4111,51.4111,51.2265,51.3859,43528.0
2019-01-11 11:20:00,61.22,61.28,61.17,61.22,38073.0,51.3775,51.4279,51.3356,51.3775,38073.0
2019-01-11 11:30:00,61.22,61.23,61.15,61.16,22741.0,51.3775,51.3859,51.3188,51.3272,22741.0
2019-01-11 11:40:00,61.16,61.43,61.13,61.37,49095.0,51.3272,51.5538,51.302,51.5034,49095.0
2019-01-11 11:50:00,61.37,61.37,61.22,61.27,63898.0,51.5034,51.5034,51.3775,51.4195,63898.0
2019-01-11 12:00:00,61.26,61.54,61.25,61.49,111952.0,51.4111,51.6461,51.4027,51.6041,111952.0
2019-01-11 12:10:00,61.49,61.68,61.46,61.66,113623.0,51.6041,51.7636,51.5789,51.7468,113623.0
2019-01-11 12:20:00,61.67,61.68,61.42,61.56,42810.0,51.7552,51.7636,51.5454,51.6629,42810.0
2019-01-11 12:30:00,61.56,61.81,61.54,61.8,40240.0,51.6629,51.8727,51.6461,51.8643,40240.0
2019-01-11 12:40:00,61.8,61.94,61.74,61.77,56491.0,51.8643,51.9818,51.8139,51.8391,56491.0
2019-01-11 12:50:00,61.79,61.88,61.76,61.84,24934.0,51.8559,51.9314,51.8307,51.8979,24934.0
2019-01-11 13:00:00,61.84,61.86,61.67,61.72,51851.0,51.8979,51.9146,51.7552,51.7971,51851.0
2019-01-11 13:10:00,61.73,61.76,61.53,61.67,56261.0,51.8055,51.8307,51.6377,51.7552,56261.0
2019-01-11 13:20:00,61.67,61.7,61.58,61.66,65111.0,51.7552,51.7804,51.6797,51.7468,65111.0
2019-01-11 13:30:00,61.64,61.65,61.4,61.45,37014.0,51.73,51.7384,51.5286,51.5706,37014.0
2019-01-11 13:40:00,61.45,61.53,61.45,61.47,35601.0,51.5706,51.6377,51.5706,51.5873,35601.0
2019-01-11 13:50:00,61.47,61.6,61.45,61.55,31751.0,51.5873,51.6964,51.5706,51.6545,31751.0
2019-01-11 14:00:00,61.54,61.63,61.48,61.59,22560.0,51.6461,51.7216,51.5957,51.688,22560.0
2019-01-11 14:10:00,61.59,61.7,61.56,61.7,29551.0,51.688,51.7804,51.6629,51.7804,29551.0
2019-01-11 14:20:00,61.7,61.75,61.62,61.75,32943.0,51.7804,51.8223,51.7132,51.8223,32943.0
2019-01-11 14:30:00,61.75,61.79,61.68,61.76,32214.0,51.8223,51.8559,51.7636,51.8307,32214.0
2019-01-11 14:40:00,61.76,61.76,61.63,61.66,33502.0,51.8307,51.8307,51.7216,51.7468,33502.0
2019-01-11 14:50:00,61.67,61.72,61.63,61.64,33178.0,51.7552,51.7971,51.7216,51.73,33178.0
2019-01-11 15:00:00,61.65,61.8,61.64,61.77,30360.0,51.7384,51.8643,51.73,51.8391,30360.0
2019-01-11 15:10:00,61.77,61.82,61.76,61.77,27016.0,51.8391,51.8811,51.8307,51.8391,27016.0
2019-01-11 15:20:00,61.78,61.81,61.73,61.75,46896.0,51.8475,51.8727,51.8055,51.8223,46896.0
2019-01-11 15:30:00,61.75,61.87,61.75,61.83,49700.0,51.8223,51.923,51.8223,51.8895,49700.0
2019-01-11 15:40:00,61.83,61.88,61.8,61.81,69865.0,51.8895,51.9314,51.8643,51.8727,69865.0
2019-01-11 15:50:00,61.81,61.84,61.62,61.67,213413.0,51.8727,51.8979,51.7132,51.7552,213413.0
2019-01-14 09:30:00,61.04,61.27,60.86,60.98,41783.0,51.2265,51.4195,51.0754,51.1761,41783.0
2019-01-14 09:40:00,61.01,61.16,60.9,60.98,39390.0,51.2013,51.3272,51.109,51.1761,39390.0
2019-01-14 09:50:00,60.95,61.02,60.74,60.84,31092.0,51.1509,51.2097,50.9747,51.0586,31092.0
2019-01-14 10:00:00,60.88,61.1,60.82,61.1,21547.0,51.0922,51.2768,51.0418,51.2768,21547.0
2019-01-14 10:10:00,61.07,61.16,60.97,61.16,22416.0,51.2517,51.3272,51.1677,51.3272,22416.0
2019-01-14 10:20:00,61.17,61.28,61.17,61.28,18041.0,51.3356,51.4279,51.3356,51.4279,18041.0
2019-01-14 10:30:00,61.25,61.31,61.18,61.26,15336.0,51.4027,51.4531,51.344,51.4111,15336.0
2019-01-14 10:40:00,61.24,61.29,61.09,61.1,15739.0,51.3943,51.4363,51.2684,51.2768,15739.0
2019-01-14 10:50:00,61.09,61.18,61.02,61.05,13523.0,51.2684,51.344,51.2097,51.2349,13523.0
2019-01-14 11:00:00,61.02,61.02,60.61,60.71,61970.0,51.2097,51.2097,50.8656,50.9495,61970.0
2019-01-14 11:10:00,60.69,60.79,60.68,60.7,39748.0,50.9327,51.0167,50.9244,50.9411,39748.0
2019-01-14 11:20:00,60.68,60.78,60.63,60.71,19836.0,50.9244,51.0083,50.8824,50.9495,19836.0
2019-01-14 11:30:00,60.71,60.95,60.66,60.95,9870.0,50.9495,51.1509,50.9076,51.1509,9870.0
2019-01-14 11:40:00,60.95,61.04,60.94,61.03,10150.0,51.1509,51.2265,51.1426,51.2181,10150.0
2019-01-14 11:50:00,61.03,61.06,60.83,61.01,16013.0,51.2181,51.2433,51.0502,51.2013,16013.0
2019-01-14 12:00:00,61.02,61.16,61.0,61.14,26815.0,51.2097,51.3272,51.1929,51.3104,26815.0
2019-01-14 12:10:00,61.12,61.3,61.12,61.3,25848.0,51.2936,51.4447,51.2936,51.4447,25848.0
2019-01-14 12:20:00,61.29,61.33,61.23,61.25,11005.0,51.4363,51.4698,51.3859,51.4027,11005.0
2019-01-14 12:30:00,61.26,61.27,61.12,61.14,21334.0,51.4111,51.4195,51.2936,51.3104,21334.0
2019-01-14 12:40:00,61.16,61.27,61.14,61.26,9790.0,51.3272,51.4195,51.3104,51.4111,9790.0
2019-01-14 12:50:00,61.24,61.32,61.23,61.24,7667.0,51.3943,51.4615,51.3859,51.3943,7667.0
2019-01-14 13:00:00,61.24,61.24,61.06,61.14,10712.0,51.3943,51.3943,51.2433,51.3104,10712.0
2019-01-14 13:10:00,61.15,61.23,61.11,61.19,20758.0,51.3188,51.3859,51.2852,51.3524,20758.0
2019-01-14 13:20:00,61.19,61.21,61.12,61.15,9750.0,51.3524,51.3691,51.2936,51.3188,9750.0
2019-01-14 13:30:00,61.13,61.31,61.12,61.31,21971.0,51.302,51.4531,51.2936,51.4531,21971.0
2019-01-14 13:40:00,61.31,61.44,61.29,61.35,19764.0,51.4531,51.5622,51.4363,51.4866,19764.0
2019-01-14 13:50:00,61.34,61.38,61.32,61.34,11488.0,51.4782,51.5118,51.4615,51.4782,11488.0
2019-01-14 14:00:00,61.34,61.39,61.32,61.33,18748.0,51.4782,51.5202,51.4615,51.4698,18748.0
2019-01-14 14:10:00,61.34,61.37,61.24,61.24,14113.0,51.4782,51.5034,51.3943,51.3943,14113.0
2019-01-14 14:20:00,61.25,61.29,61.22,61.23,7394.0,51.4027,51.4363,51.3775,51.3859,7394.0
2019-01-14 14:30:00,61.24,61.31,61.23,61.31,13970.0,51.3943,51.4531,51.3859,51.4531,13970.0
2019-01-14 14:40:00,61.31,61.38,61.31,61.36,18890.0,51.4531,51.5118,51.4531,51.495,18890.0
2019-01-14 14:50:00,61.35,61.46,61.35,61.42,15711.0,51.4866,51.5789,51.4866,51.5454,15711.0
2019-01-14 15:00:00,61.42,61.45,61.39,61.44,20441.0,51.5454,51.5706,51.5202,51.5622,20441.0
2019-01-14 15:10:00,61.44,61.46,61.41,61.41,17415.0,51.5622,51.5789,51.537,51.537,17415.0
2019-01-14 15:20:00,61.41,61.42,61.3,61.3,21334.0,51.537,51.5454,51.4447,51.4447,21334.0
2019-01-14 15:30:00,61.3,61.32,61.23,61.25,18743.0,51.4447,51.4615,51.3859,51.4027,18743.0
2019-01-14 15:40:00,61.25,61.25,61.1,61.12,33921.0,51.4027,51.4027,51.2768,51.2936,33921.0
2019-01-14 15:50:00,61.12,61.33,61.0,61.24,293887.0,51.2936,51.4698,51.1929,51.3943,293887.0
2019-01-15 09:30:00,61.33,61.85,61.17,61.82,22119.0,51.4698,51.9062,51.3356,51.8811,22119.0
2019-01-15 09:40:00,61.77,61.84,61.58,61.67,17989.0,51.8391,51.8979,51.6797,51.7552,17989.0
2019-01-15 09:50:00,61.72,61.87,61.65,61.67,73244.0,51.7971,51.923,51.7384,51.7552,73244.0
2019-01-15 10:00:00,61.69,62.18,61.66,62.08,56143.0,51.772,52.1832,51.7468,52.0993,56143.0
2019-01-15 10:10:00,62.11,62.12,61.86,62.06,80306.0,52.1244,52.1328,51.9146,52.0825,80306.0
2019-01-15 10:20:00,62.05,62.14,61.89,62.1,23612.0,52.0741,52.1496,51.9398,52.1161,23612.0
2019-01-15 10:30:00,62.13,62.19,62.02,62.13,15794.0,52.1412,52.1916,52.0489,52.1412,15794.0
2019-01-15 10:40:00,62.12,62.32,62.12,62.19,27644.0,52.1328,52.3007,52.1328,52.1916,27644.0
2019-01-15 10:50:00,62.19,62.36,62.05,62.13,39839.0,52.1916,52.3343,52.0741,52.1412,39839.0
2019-01-15 11:00:00,62.12,62.14,61.9,61.99,30571.0,52.1328,52.1496,51.9482,52.0237,30571.0
2019-01-15 11:10:00,61.98,62.08,61.89,62.07,23797.0,52.0153,52.0993,51.9398,52.0909,23797.0
2019-01-15 11:20:00,62.06,62.07,61.92,62.01,41954.0,52.0825,52.0909,51.965,52.0405,41954.0
2019-01-15 11:30:00,62.01,62.13,61.99,62.12,37307.0,52.0405,52.1412,52.0237,52.1328,37307.0
2019-01-15 11:40:00,62.12,62.36,62.11,62.34,31979.0,52.1328,52.3343,52.1244,52.3175,31979.0
2019-01-15 11:50:00,62.34,62.53,62.27,62.5,34159.0,52.3175,52.4769,52.2587,52.4517,34159.0
2019-01-15 12:00:00,62.52,62.64,62.39,62.39,30758.0,52.4685,52.5692,52.3594,52.3594,30758.0
2019-01-15 12:10:00,62.39,62.54,62.38,62.48,31239.0,52.3594,52.4853,52.351,52.435,31239.0
2019-01-15 12:20:00,62.49,62.58,62.48,62.48,10964.0,52.4434,52.5189,52.435,52.435,10964.0
2019-01-15 12:30:00,62.5,62.51,62.37,62.38,10899.0,52.4517,52.4601,52.3426,52.351,10899.0
2019-01-15 12:40:00,62.38,62.51,62.38,62.49,14162.0,52.351,52.4601,52.351,52.4434,14162.0
2019-01-15 12:50:00,62.47,62.47,62.31,62.31,11100.0,52.4266,52.4266,52.2923,52.2923,11100.0
2019-01-15 13:00:00,62.32,62.42,62.29,62.34,16059.0,52.3007,52.3846,52.2755,52.3175,16059.0
2019-01-15 13:10:00,62.33,62.33,62.21,62.28,14009.0,52.3091,52.3091,52.2084,52.2671,14009.0
2019-01-15 13:20:00,62.28,62.33,62.26,62.29,9465.0,52.2671,52.3091,52.2503,52.2755,9465.0
2019-01-15 13:30:00,62.29,62.37,62.29,62.34,19129.0,52.2755,52.3426,52.2755,52.3175,19129.0
2019-01-15 13:40:00,62.36,62.42,62.25,62.3,15172.0,52.3343,52.3846,52.2419,52.2839,15172.0
2019-01-15 13:50:00,62.32,62.36,62.31,62.33,10419.0,52.3007,52.3343,52.2923,52.3091,10419.0
2019-01-15 14:00:00,62.32,62.48,62.32,62.39,17601.0,52.3007,52.435,52.3007,52.3594,17601.0
2019-01-15 14:10:00,62.4,62.44,62.25,62.31,18312.0,52.3678,52.4014,52.2419,52.2923,18312.0
2019-01-15 14:20:00,62.3,62.3,61.94,61.95,27777.0,52.2839,52.2839,51.9818,51.9902,27777.0
2019-01-15 14:30:00,61.94,62.0,61.82,61.92,19146.0,51.9818,52.0321,51.8811,51.965,19146.0
2019-01-15 14:40:00,61.91,62.02,61.9,61.96,15046.0,51.9566,52.0489,51.9482,51.9986,15046.0
2019-01-15 14:50:00,61.98,62.11,61.97,62.11,18662.0,52.0153,52.1244,52.007,52.1244,18662.0
2019-01-15 15:00:00,62.11,62.41,62.08,62.35,30862.0,52.1244,52.3762,52.0993,52.3259,30862.0
2019-01-15 15:10:00,62.35,62.38,62.28,62.36,29879.0,52.3259,52.351,52.2671,52.3343,29879.0
2019-01-15 15:20:00,62.37,62.43,62.31,62.42,42561.0,52.3426,52.393,52.2923,52.3846,42561.0
2019-01-15 15:30:00,62.41,62.42,62.35,62.37,46090.0,52.3762,52.3846,52.3259,52.3426,46090.0
2019-01-15 15:40:00,62.37,62.55,62.34,62.51,67280.0,52.3426,52.4937,52.3175,52.4601,67280.0
2019-01-15 15:50:00,62.51,62.51,62.39,62.46,122877.0,52.4601,52.4601,52.3594,52.4182,122877.0
2019-01-16 09:30:00,60.21,60.21,59.06,59.79,248847.0,50.5299,50.5299,49.5648,50.1774,248847.0
2019-01-16 09:40:00,59.82,60.28,59.73,60.24,219046.0,50.2026,50.5887,50.1271,50.5551,219046.0
2019-01-16 09:50:00,60.23,60.41,60.17,60.35,87272.0,50.5467,50.6978,50.4963,50.6474,87272.0
2019-01-16 10:00:00,60.35,60.62,60.29,60.51,112637.0,50.6474,50.874,50.5971,50.7817,112637.0
2019-01-16 10:10:00,60.5,60.55,60.4,60.55,50098.0,50.7733,50.8153,50.6894,50.8153,50098.0
2019-01-16 10:20:00,60.54,60.61,60.19,60.21,140583.0,50.8069,50.8656,50.5131,50.5299,140583.0
2019-01-16 10:30:00,60.18,60.25,59.99,60.21,176103.0,50.5047,50.5635,50.3453,50.5299,176103.0
2019-01-16 10:40:00,60.2,60.7,60.05,60.7,144841.0,50.5215,50.9411,50.3956,50.9411,144841.0
2019-01-16 10:50:00,60.66,60.95,60.57,60.91,38653.0,50.9076,51.1509,50.832,51.1174,38653.0
2019-01-16 11:00:00,60.92,61.03,60.77,61.0,57282.0,51.1258,51.2181,50.9999,51.1929,57282.0
2019-01-16 11:10:00,61.0,61.52,61.0,61.46,56255.0,51.1929,51.6293,51.1929,51.5789,56255.0
2019-01-16 11:20:00,61.43,61.49,61.13,61.27,63149.0,51.5538,51.6041,51.302,51.4195,63149.0
2019-01-16 11:30:00,61.26,61.29,61.07,61.25,36811.0,51.4111,51.4363,51.2517,51.4027,36811.0
2019-01-16 11:40:00,61.23,61.23,61.03,61.03,16411.0,51.3859,51.3859,51.2181,51.2181,16411.0
2019-01-16 11:50:00,61.01,61.11,60.9,60.97,19491.0,51.2013,51.2852,51.109,51.1677,19491.0
2019-01-16 12:00:00,60.97,61.15,60.97,61.1,14294.0,51.1677,51.3188,51.1677,51.2768,14294.0
2019-01-16 12:10:00,61.15,61.25,61.0,61.22,26880.0,51.3188,51.4027,51.1929,51.3775,26880.0
2019-01-16 12:20:00,61.21,61.22,61.07,61.13,13673.0,51.3691,51.3775,51.2517,51.302,13673.0
2019-01-16 12:30:00,61.15,61.16,61.05,61.11,12070.0,51.3188,51.3272,51.2349,51.2852,12070.0
2019-01-16 12:40:00,61.14,61.37,61.14,61.31,15725.0,51.3104,51.5034,51.3104,51.4531,15725.0
2019-01-16 12:50:00,61.31,61.32,61.19,61.26,11806.0,51.4531,51.4615,51.3524,51.4111,11806.0
2019-01-16 13:00:00,61.26,61.3,61.22,61.24,33173.0,51.4111,51.4447,51.3775,51.3943,33173.0
2019-01-16 13:10:00,61.24,61.33,61.17,61.29,13525.0,51.3943,51.4698,51.3356,51.4363,13525.0
2019-01-16 13:20:00,61.29,61.31,61.24,61.29,13842.0,51.4363,51.4531,51.3943,51.4363,13842.0
2019-01-16 13:30:00,61.27,61.41,61.26,61.4,26659.0,51.4195,51.537,51.4111,51.5286,26659.0
2019-01-16 13:40:00,61.41,61.54,61.38,61.53,17741.0,51.537,51.6461,51.5118,51.6377,17741.0
2019-01-16 13:50:00,61.53,61.53,61.42,61.48,18490.0,51.6377,51.6377,51.5454,51.5957,18490.0
2019-01-16 14:00:00,61.49,61.59,61.48,61.52,18998.0,51.6041,51.688,51.5957,51.6293,18998.0
2019-01-16 14:10:00,61.53,61.66,61.48,61.58,22438.0,51.6377,51.7468,51.5957,51.6797,22438.0
2019-01-16 14:20:00,61.58,61.61,61.51,61.61,17225.0,51.6797,51.7048,51.6209,51.7048,17225.0
2019-01-16 14:30:00,61.61,61.66,61.53,61.6,17612.0,51.7048,51.7468,51.6377,51.6964,17612.0
2019-01-16 14:40:00,61.6,61.61,61.56,61.56,22955.0,51.6964,51.7048,51.6629,51.6629,22955.0
2019-01-16 14:50:00,61.57,61.62,61.47,61.6,52547.0,51.6713,51.7132,51.5873,51.6964,52547.0
2019-01-16 15:00:00,61.6,61.84,61.57,61.82,50899.0,51.6964,51.8979,51.6713,51.8811,50899.0
2019-01-16 15:10:00,61.82,61.84,61.67,61.68,30193.0,51.8811,51.8979,51.7552,51.7636,30193.0
2019-01-16 15:20:00,61.68,61.96,61.67,61.89,80053.0,51.7636,51.9986,51.7552,51.9398,80053.0
2019-01-16 15:30:00,61.89,62.01,61.74,61.93,137112.0,51.9398,52.0405,51.8139,51.9734,137112.0
2019-01-16 15:40:00,61.92,61.97,61.74,61.9,92928.0,51.965,52.007,51.8139,51.9482,92928.0
2019-01-16 15:50:00,61.91,62.2,61.88,62.12,416084.0,51.9566,52.2,51.9314,52.1328,416084.0
2019-01-17 09:30:00,61.76,62.09,61.72,61.8,91600.0,51.8307,52.1077,51.7971,51.8643,91600.0
2019-01-17 09:40:00,61.8,62.09,61.78,61.8,94829.0,51.8643,52.1077,51.8475,51.8643,94829.0
2019-01-17 09:50:00,61.81,62.15,61.81,62.05,19822.0,51.8727,52.158,51.8727,52.0741,19822.0
2019-01-17 10:00:00,62.05,62.05,61.75,61.78,26023.0,52.0741,52.0741,51.8223,51.8475,26023.0
2019-01-17 10:10:00,61.8,62.06,61.74,61.91,21233.0,51.8643,52.0825,51.8139,51.9566,21233.0
2019-01-17 10:20:00,61.9,62.1,61.82,62.06,19781.0,51.9482,52.1161,51.8811,52.0825,19781.0
2019-01-17 10:30:00,62.01,62.01,61.73,61.78,64783.0,52.0405,52.0405,51.8055,51.8475,64783.0
2019-01-17 10:40:00,61.8,61.83,61.56,61.61,85588.0,51.8643,51.8895,51.6629,51.7048,85588.0
2019-01-17 10:50:00,61.61,61.81,61.6,61.7,54917.0,51.7048,51.8727,51.6964,51.7804,54917.0
2019-01-17 11:00:00,61.71,61.78,61.61,61.77,59521.0,51.7888,51.8475,51.7048,51.8391,59521.0
2019-01-17 11:10:00,61.77,61.88,61.69,61.8,24638.0,51.8391,51.9314,51.772,51.8643,24638.0
2019-01-17 11:20:00,61.81,61.92,61.8,61.92,30809.0,51.8727,51.965,51.8643,51.965,30809.0
2019-01-17 11:30:00,61.88,61.93,61.83,61.88,34083.0,51.9314,51.9734,51.8895,51.9314,34083.0
2019-01-17 11:40:00,61.89,62.0,61.88,61.9,57935.0,51.9398,52.0321,51.9314,51.9482,57935.0
2019-01-17 11:50:00,61.91,61.99,61.9,61.9,23766.0,51.9566,52.0237,51.9482,51.9482,23766.0
2019-01-17 12:00:00,61.9,61.9,61.8,61.88,21978.0,51.9482,51.9482,51.8643,51.9314,21978.0
2019-01-17 12:10:00,61.82,61.96,61.8,61.95,19278.0,51.8811,51.9986,51.8643,51.9902,19278.0
2019-01-17 12:20:00,61.94,61.95,61.88,61.95,19214.0,51.9818,51.9902,51.9314,51.9902,19214.0
2019-01-17 12:30:00,61.95,62.0,61.9,61.9,19001.0,51.9902,52.0321,51.9482,51.9482,19001.0
2019-01-17 12:40:00,61.91,61.95,61.81,61.9,33336.0,51.9566,51.9902,51.8727,51.9482,33336.0
2019-01-17 12:50:00,61.9,61.91,61.75,61.81,34229.0,51.9482,51.9566,51.8223,51.8727,34229.0
2019-01-17 13:00:00,61.83,61.88,61.81,61.85,22516.0,51.8895,51.9314,51.8727,51.9062,22516.0
2019-01-17 13:10:00,61.85,61.88,61.79,61.83,38339.0,51.9062,51.9314,51.8559,51.8895,38339.0
2019-01-17 13:20:00,61.83,62.0,61.83,61.95,78641.0,51.8895,52.0321,51.8895,51.9902,78641.0
2019-01-17 13:30:00,61.94,61.96,61.82,61.84,23784.0,51.9818,51.9986,51.8811,51.8979,23784.0
2019-01-17 13:40:00,61.84,61.96,61.76,61.91,41731.0,51.8979,51.9986,51.8307,51.9566,41731.0
2019-01-17 13:50:00,61.91,61.92,61.8,61.89,21299.0,51.9566,51.965,51.8643,51.9398,21299.0
2019-01-17 14:00:00,61.9,61.93,61.86,61.9,21462.0,51.9482,51.9734,51.9146,51.9482,21462.0
2019-01-17 14:10:00,61.91,61.96,61.86,61.89,43494.0,51.9566,51.9986,51.9146,51.9398,43494.0
2019-01-17 14:20:00,61.88,61.9,61.77,61.78,48699.0,51.9314,51.9482,51.8391,51.8475,48699.0
2019-01-17 14:30:00,61.78,62.01,61.74,62.0,44986.0,51.8475,52.0405,51.8139,52.0321,44986.0
2019-01-17 14:40:00,62.0,62.54,62.0,62.48,93697.0,52.0321,52.4853,52.0321,52.435,93697.0
2019-01-17 14:50:00,62.45,62.53,62.01,62.06,41196.0,52.4098,52.4769,52.0405,52.0825,41196.0
2019-01-17 15:00:00,62.07,62.08,61.83,61.92,34670.0,52.0909,52.0993,51.8895,51.965,34670.0
2019-01-17 15:10:00,61.92,61.99,61.83,61.99,45455.0,51.965,52.0237,51.8895,52.0237,45455.0
2019-01-17 15:20:00,61.98,62.16,61.94,62.15,47326.0,52.0153,52.1664,51.9818,52.158,47326.0
2019-01-17 15:30:00,62.15,62.29,62.12,62.12,64942.0,52.158,52.2755,52.1328,52.1328,64942.0
2019-01-17 15:40:00,62.12,62.13,62.04,62.08,45365.0,52.1328,52.1412,52.0657,52.0993,45365.0
2019-01-17 15:50:00,62.06,62.09,61.87,61.92,476187.0,52.0825,52.1077,51.923,51.965,476187.0
2019-01-18 09:30:00,62.62,63.13,62.34,62.71,241176.0,52.5525,52.9805,52.3175,52.628,241176.0
2019-01-18 09:40:00,62.63,62.8,62.41,62.58,21849.0,52.5608,52.7035,52.3762,52.5189,21849.0
2019-01-18 09:50:00,62.59,62.87,62.42,62.87,42312.0,52.5273,52.7623,52.3846,52.7623,42312.0
2019-01-18 10:00:00,62.82,62.96,62.64,62.82,55315.0,52.7203,52.8378,52.5692,52.7203,55315.0
2019-01-18 10:10:00,62.82,63.08,62.71,62.97,28693.0,52.7203,52.9385,52.628,52.8462,28693.0
2019-01-18 10:20:00,62.96,63.05,62.85,62.93,19867.0,52.8378,52.9133,52.7455,52.8126,19867.0
2019-01-18 10:30:00,62.93,63.01,62.79,62.86,16841.0,52.8126,52.8798,52.6951,52.7539,16841.0
2019-01-18 10:40:00,62.85,63.06,62.77,62.91,17850.0,52.7455,52.9217,52.6783,52.7958,17850.0
2019-01-18 10:50:00,62.89,63.04,62.87,62.96,20227.0,52.779,52.9049,52.7623,52.8378,20227.0
2019-01-18 11:00:00,62.93,63.14,62.93,63.04,34886.0,52.8126,52.9889,52.8126,52.9049,34886.0
2019-01-18 11:10:00,63.06,63.07,62.82,62.86,27810.0,52.9217,52.9301,52.7203,52.7539,27810.0
2019-01-18 11:20:00,62.86,62.9,62.74,62.86,25490.0,52.7539,52.7874,52.6532,52.7539,25490.0
2019-01-18 11:30:00,62.87,62.92,62.61,62.7,38514.0,52.7623,52.8042,52.5441,52.6196,38514.0
2019-01-18 11:40:00,62.73,62.73,62.54,62.57,14260.0,52.6448,52.6448,52.4853,52.5105,14260.0
2019-01-18 11:50:00,62.59,62.6,62.43,62.52,28136.0,52.5273,52.5357,52.393,52.4685,28136.0
2019-01-18 12:00:00,62.55,62.74,62.55,62.71,19373.0,52.4937,52.6532,52.4937,52.628,19373.0
2019-01-18 12:10:00,62.73,62.98,62.73,62.94,17040.0,52.6448,52.8546,52.6448,52.821,17040.0
2019-01-18 12:20:00,62.97,63.0,62.91,62.98,17854.0,52.8462,52.8714,52.7958,52.8546,17854.0
2019-01-18 12:30:00,62.99,63.03,62.98,63.0,18337.0,52.863,52.8965,52.8546,52.8714,18337.0
2019-01-18 12:40:00,63.0,63.11,63.0,63.05,33955.0,52.8714,52.9637,52.8714,52.9133,33955.0
2019-01-18 12:50:00,63.08,63.13,63.01,63.12,8980.0,52.9385,52.9805,52.8798,52.9721,8980.0
2019-01-18 13:00:00,63.13,63.22,63.11,63.16,40599.0,52.9805,53.056,52.9637,53.0056,40599.0
2019-01-18 13:10:00,63.16,63.24,63.14,63.24,17348.0,53.0056,53.0728,52.9889,53.0728,17348.0
2019-01-18 13:20:00,63.26,63.28,63.06,63.08,29105.0,53.0896,53.1063,52.9217,52.9385,29105.0
2019-01-18 13:30:00,63.09,63.11,62.99,63.06,10406.0,52.9469,52.9637,52.863,52.9217,10406.0
2019-01-18 13:40:00,63.06,63.12,63.02,63.09,12334.0,52.9217,52.9721,52.8881,52.9469,12334.0
2019-01-18 13:50:00,63.11,63.2,63.1,63.2,7732.0,52.9637,53.0392,52.9553,53.0392,7732.0
2019-01-18 14:00:00,63.2,63.22,63.1,63.15,47761.0,53.0392,53.056,52.9553,52.9972,47761.0
2019-01-18 14:10:00,63.13,63.16,63.03,63.04,11691.0,52.9805,53.0056,52.8965,52.9049,11691.0
2019-01-18 14:20:00,63.04,63.07,62.94,62.99,8300.0,52.9049,52.9301,52.821,52.863,8300.0
2019-01-18 14:30:00,62.96,62.98,62.9,62.91,11568.0,52.8378,52.8546,52.7874,52.7958,11568.0
2019-01-18 14:40:00,62.9,62.96,62.84,62.86,14742.0,52.7874,52.8378,52.7371,52.7539,14742.0
2019-01-18 14:50:00,62.86,62.86,62.78,62.85,16326.0,52.7539,52.7539,52.6867,52.7455,16326.0
2019-01-18 15:00:00,62.84,62.93,62.81,62.92,12772.0,52.7371,52.8126,52.7119,52.8042,12772.0
2019-01-18 15:10:00,62.91,62.98,62.89,62.95,13805.0,52.7958,52.8546,52.779,52.8294,13805.0
2019-01-18 15:20:00,62.95,62.98,62.86,62.87,19618.0,52.8294,52.8546,52.7539,52.7623,19618.0
2019-01-18 15:30:00,62.88,62.99,62.85,62.96,26498.0,52.7707,52.863,52.7455,52.8378,26498.0
2019-01-18 15:40:00,62.97,62.99,62.9,62.91,29811.0,52.8462,52.863,52.7874,52.7958,29811.0
2019-01-18 15:50:00,62.91,63.02,62.87,62.99,138837.0,52.7958,52.8881,52.7623,52.863,138837.0
2019-01-22 09:30:00,62.69,62.88,62.43,62.62,49038.0,52.6112,52.7707,52.393,52.5525,49038.0
2019-01-22 09:40:00,62.56,62.56,62.22,62.27,17868.0,52.5021,52.5021,52.2168,52.2587,17868.0
2019-01-22 09:50:00,62.25,62.33,62.09,62.2,23329.0,52.2419,52.3091,52.1077,52.2,23329.0
2019-01-22 10:00:00,62.21,62.24,62.01,62.14,19329.0,52.2084,52.2335,52.0405,52.1496,19329.0
2019-01-22 10:10:00,62.11,62.19,61.95,62.05,19337.0,52.1244,52.1916,51.9902,52.0741,19337.0
2019-01-22 10:20:00,62.06,62.17,61.98,62.07,17981.0,52.0825,52.1748,52.0153,52.0909,17981.0
2019-01-22 10:30:00,62.06,62.09,61.87,61.88,14830.0,52.0825,52.1077,51.923,51.9314,14830.0
2019-01-22 10:40:00,61.87,61.87,61.68,61.74,21942.0,51.923,51.923,51.7636,51.8139,21942.0
2019-01-22 10:50:00,61.75,61.92,61.61,61.64,17390.0,51.8223,51.965,51.7048,51.73,17390.0
2019-01-22 11:00:00,61.61,61.81,61.6,61.73,18850.0,51.7048,51.8727,51.6964,51.8055,18850.0
2019-01-22 11:10:00,61.73,61.91,61.66,61.79,11666.0,51.8055,51.9566,51.7468,51.8559,11666.0
2019-01-22 11:20:00,61.8,61.9,61.76,61.79,15641.0,51.8643,51.9482,51.8307,51.8559,15641.0
2019-01-22 11:30:00,61.78,61.87,61.73,61.8,15231.0,51.8475,51.923,51.8055,51.8643,15231.0
2019-01-22 11:40:00,61.77,61.78,61.55,61.61,17253.0,51.8391,51.8475,51.6545,51.7048,17253.0
2019-01-22 11:50:00,61.59,61.63,61.49,61.58,12599.0,51.688,51.7216,51.6041,51.6797,12599.0
2019-01-22 12:00:00,61.59,61.66,61.46,61.58,16720.0,51.688,51.7468,51.5789,51.6797,16720.0
2019-01-22 12:10:00,61.55,61.62,61.51,61.52,13807.0,51.6545,51.7132,51.6209,51.6293,13807.0
2019-01-22 12:20:00,61.53,61.58,61.41,61.48,10073.0,51.6377,51.6797,51.537,51.5957,10073.0
2019-01-22 12:30:00,61.47,61.57,61.44,61.55,13527.0,51.5873,51.6713,51.5622,51.6545,13527.0
2019-01-22 12:40:00,61.56,61.63,61.5,61.56,11154.0,51.6629,51.7216,51.6125,51.6629,11154.0
2019-01-22 12:50:00,61.56,61.66,61.49,61.49,12702.0,51.6629,51.7468,51.6041,51.6041,12702.0
2019-01-22 13:00:00,61.5,61.5,61.3,61.31,9135.0,51.6125,51.6125,51.4447,51.4531,9135.0
2019-01-22 13:10:00,61.3,61.31,61.09,61.11,20477.0,51.4447,51.4531,51.2684,51.2852,20477.0
2019-01-22 13:20:00,61.12,61.34,61.12,61.29,35076.0,51.2936,51.4782,51.2936,51.4363,35076.0
2019-01-22 13:30:00,61.28,61.55,61.25,61.55,19751.0,51.4279,51.6545,51.4027,51.6545,19751.0
2019-01-22 13:40:00,61.54,61.54,61.38,61.45,17179.0,51.6461,51.6461,51.5118,51.5706,17179.0
2019-01-22 13:50:00,61.47,61.51,61.4,61.45,27335.0,51.5873,51.6209,51.5286,51.5706,27335.0
2019-01-22 14:00:00,61.43,61.51,61.35,61.4,17131.0,51.5538,51.6209,51.4866,51.5286,17131.0
2019-01-22 14:10:00,61.38,61.56,61.35,61.53,14067.0,51.5118,51.6629,51.4866,51.6377,14067.0
2019-01-22 14:20:00,61.54,61.55,61.33,61.41,22935.0,51.6461,51.6545,51.4698,51.537,22935.0
2019-01-22 14:30:00,61.4,61.47,61.35,61.4,25573.0,51.5286,51.5873,51.4866,51.5286,25573.0
2019-01-22 14:40:00,61.38,61.49,61.2,61.22,27840.0,51.5118,51.6041,51.3608,51.3775,27840.0
2019-01-22 14:50:00,61.23,61.34,61.2,61.3,28923.0,51.3859,51.4782,51.3608,51.4447,28923.0
2019-01-22 15:00:00,61.32,61.36,61.06,61.08,25187.0,51.4615,51.495,51.2433,51.26,25187.0
2019-01-22 15:10:00,61.09,61.16,61.04,61.15,46501.0,51.2684,51.3272,51.2265,51.3188,46501.0
2019-01-22 15:20:00,61.14,61.29,61.14,61.24,28714.0,51.3104,51.4363,51.3104,51.3943,28714.0
2019-01-22 15:30:00,61.24,61.48,61.04,61.48,63724.0,51.3943,51.5957,51.2265,51.5957,63724.0
2019-01-22 15:40:00,61.48,61.59,61.26,61.28,44464.0,51.5957,51.688,51.4111,51.4279,44464.0
2019-01-22 15:50:00,61.28,61.49,61.08,61.49,141099.0,51.4279,51.6041,51.26,51.6041,141099.0
2019-01-23 09:30:00,62.02,62.59,61.82,62.5,63223.0,52.0489,52.5273,51.8811,52.4517,63223.0
2019-01-23 09:40:00,62.47,62.85,62.47,62.77,16203.0,52.4266,52.7455,52.4266,52.6783,16203.0
2019-01-23 09:50:00,62.76,62.86,62.69,62.74,13281.0,52.6699,52.7539,52.6112,52.6532,13281.0
2019-01-23 10:00:00,62.75,62.94,62.63,62.66,42378.0,52.6616,52.821,52.5608,52.586,42378.0
2019-01-23 10:10:00,62.66,62.76,62.5,62.5,53179.0,52.586,52.6699,52.4517,52.4517,53179.0
2019-01-23 10:20:00,62.48,62.55,62.1,62.1,40653.0,52.435,52.4937,52.1161,52.1161,40653.0
2019-01-23 10:30:00,62.11,62.24,61.97,62.09,23634.0,52.1244,52.2335,52.007,52.1077,23634.0
2019-01-23 10:40:00,62.1,62.1,61.93,61.97,20163.0,52.1161,52.1161,51.9734,52.007,20163.0
2019-01-23 10:50:00,61.95,61.99,61.85,61.92,25371.0,51.9902,52.0237,51.9062,51.965,25371.0
2019-01-23 11:00:00,61.91,62.02,61.8,61.95,20944.0,51.9566,52.0489,51.8643,51.9902,20944.0
2019-01-23 11:10:00,61.99,62.11,61.83,61.86,23314.0,52.0237,52.1244,51.8895,51.9146,23314.0
2019-01-23 11:20:00,61.84,61.85,61.63,61.83,33287.0,51.8979,51.9062,51.7216,51.8895,33287.0
2019-01-23 11:30:00,61.82,61.88,61.67,61.71,28333.0,51.8811,51.9314,51.7552,51.7888,28333.0
2019-01-23 11:40:00,61.73,61.73,61.4,61.42,30466.0,51.8055,51.8055,51.5286,51.5454,30466.0
2019-01-23 11:50:00,61.43,61.44,61.22,61.3,30940.0,51.5538,51.5622,51.3775,51.4447,30940.0
2019-01-23 12:00:00,61.3,61.38,61.07,61.16,27786.0,51.4447,51.5118,51.2517,51.3272,27786.0
2019-01-23 12:10:00,61.2,61.27,61.09,61.11,23273.0,51.3608,51.4195,51.2684,51.2852,23273.0
2019-01-23 12:20:00,61.18,61.26,60.99,61.19,52212.0,51.344,51.4111,51.1845,51.3524,52212.0
2019-01-23 12:30:00,61.19,61.26,61.12,61.16,22274.0,51.3524,51.4111,51.2936,51.3272,22274.0
2019-01-23 12:40:00,61.17,61.33,61.12,61.26,19020.0,51.3356,51.4698,51.2936,51.4111,19020.0
2019-01-23 12:50:00,61.28,61.3,61.2,61.25,20918.0,51.4279,51.4447,51.3608,51.4027,20918.0
2019-01-23 13:00:00,61.24,61.28,61.08,61.28,11189.0,51.3943,51.4279,51.26,51.4279,11189.0
2019-01-23 13:10:00,61.26,61.32,61.17,61.25,28582.0,51.4111,51.4615,51.3356,51.4027,28582.0
2019-01-23 13:20:00,61.25,61.3,61.22,61.23,13720.0,51.4027,51.4447,51.3775,51.3859,13720.0
2019-01-23 13:30:00,61.23,61.37,61.23,61.31,17131.0,51.3859,51.5034,51.3859,51.4531,17131.0
2019-01-23 13:40:00,61.31,61.32,61.23,61.24,28490.0,51.4531,51.4615,51.3859,51.3943,28490.0
2019-01-23 13:50:00,61.25,61.28,61.18,61.21,34472.0,51.4027,51.4279,51.344,51.3691,34472.0
2019-01-23 14:00:00,61.22,61.36,61.22,61.27,26668.0,51.3775,51.495,51.3775,51.4195,26668.0
2019-01-23 14:10:00,61.27,61.28,61.08,61.12,26560.0,51.4195,51.4279,51.26,51.2936,26560.0
2019-01-23 14:20:00,61.14,61.3,61.14,61.28,17129.0,51.3104,51.4447,51.3104,51.4279,17129.0
2019-01-23 14:30:00,61.29,61.3,61.16,61.24,20679.0,51.4363,51.4447,51.3272,51.3943,20679.0
2019-01-23 14:40:00,61.23,61.25,61.07,61.16,16524.0,51.3859,51.4027,51.2517,51.3272,16524.0
2019-01-23 14:50:00,61.17,61.28,61.17,61.2,19845.0,51.3356,51.4279,51.3356,51.3608,19845.0
2019-01-23 15:00:00,61.18,61.27,61.08,61.11,49738.0,51.344,51.4195,51.26,51.2852,49738.0
2019-01-23 15:10:00,61.11,61.24,61.08,61.17,50424.0,51.2852,51.3943,51.26,51.3356,50424.0
2019-01-23 15:20:00,61.16,61.25,61.12,61.14,50204.0,51.3272,51.4027,51.2936,51.3104,50204.0
2019-01-23 15:30:00,61.16,61.17,61.04,61.07,81399.0,51.3272,51.3356,51.2265,51.2517,81399.0
2019-01-23 15:40:00,61.06,61.11,60.99,61.0,158279.0,51.2433,51.2852,51.1845,51.1929,158279.0
2019-01-23 15:50:00,60.99,61.12,60.95,61.11,242777.0,51.1845,51.2936,51.1509,51.2852,242777.0
2019-01-24 09:30:00,61.33,61.79,61.0,61.56,67737.0,51.4698,51.8559,51.1929,51.6629,67737.0
2019-01-24 09:40:00,61.53,61.6,61.29,61.46,47670.0,51.6377,51.6964,51.4363,51.5789,47670.0
2019-01-24 09:50:00,61.43,61.48,61.11,61.25,42166.0,51.5538,51.5957,51.2852,51.4027,42166.0
2019-01-24 10:00:00,61.24,61.28,61.05,61.11,57093.0,51.3943,51.4279,51.2349,51.2852,57093.0
2019-01-24 10:10:00,61.1,61.25,61.0,61.2,116563.0,51.2768,51.4027,51.1929,51.3608,116563.0
2019-01-24 10:20:00,61.21,61.39,61.16,61.35,90082.0,51.3691,51.5202,51.3272,51.4866,90082.0
2019-01-24 10:30:00,61.35,61.48,61.13,61.27,156355.0,51.4866,51.5957,51.302,51.4195,156355.0
2019-01-24 10:40:00,61.27,61.29,60.99,61.02,108062.0,51.4195,51.4363,51.1845,51.2097,108062.0
2019-01-24 10:50:00,61.02,61.24,60.98,61.12,131289.0,51.2097,51.3943,51.1761,51.2936,131289.0
2019-01-24 11:00:00,61.11,61.32,61.08,61.21,102658.0,51.2852,51.4615,51.26,51.3691,102658.0
2019-01-24 11:10:00,61.23,61.31,61.04,61.2,47291.0,51.3859,51.4531,51.2265,51.3608,47291.0
2019-01-24 11:20:00,61.2,61.38,61.14,61.32,71304.0,51.3608,51.5118,51.3104,51.4615,71304.0
2019-01-24 11:30:00,61.32,61.7,61.31,61.7,99471.0,51.4615,51.7804,51.4531,51.7804,99471.0
2019-01-24 11:40:00,61.69,61.86,61.65,61.86,72251.0,51.772,51.9146,51.7384,51.9146,72251.0
2019-01-24 11:50:00,61.84,61.94,61.75,61.91,40311.0,51.8979,51.9818,51.8223,51.9566,40311.0
2019-01-24 12:00:00,61.91,61.93,61.84,61.86,28545.0,51.9566,51.9734,51.8979,51.9146,28545.0
2019-01-24 12:10:00,61.86,62.1,61.84,62.08,130321.0,51.9146,52.1161,51.8979,52.0993,130321.0
2019-01-24 12:20:00,62.08,62.2,61.97,62.18,76210.0,52.0993,52.2,52.007,52.1832,76210.0
2019-01-24 12:30:00,62.19,62.3,62.12,62.22,29751.0,52.1916,52.2839,52.1328,52.2168,29751.0
2019-01-24 12:40:00,62.22,62.25,62.11,62.12,20809.0,52.2168,52.2419,52.1244,52.1328,20809.0
2019-01-24 12:50:00,62.1,62.1,61.9,61.98,25751.0,52.1161,52.1161,51.9482,52.0153,25751.0
2019-01-24 13:00:00,61.97,62.0,61.88,61.96,20017.0,52.007,52.0321,51.9314,51.9986,20017.0
2019-01-24 13:10:00,61.95,61.95,61.68,61.87,26163.0,51.9902,51.9902,51.7636,51.923,26163.0
2019-01-24 13:20:00,61.91,61.97,61.78,61.81,19354.0,51.9566,52.007,51.8475,51.8727,19354.0
2019-01-24 13:30:00,61.8,61.88,61.79,61.84,16219.0,51.8643,51.9314,51.8559,51.8979,16219.0
2019-01-24 13:40:00,61.88,61.93,61.79,61.87,16781.0,51.9314,51.9734,51.8559,51.923,16781.0
2019-01-24 13:50:00,61.84,61.95,61.84,61.92,13851.0,51.8979,51.9902,51.8979,51.965,13851.0
2019-01-24 14:00:00,61.93,62.03,61.89,61.97,22371.0,51.9734,52.0573,51.9398,52.007,22371.0
2019-01-24 14:10:00,61.97,62.05,61.95,62.01,15506.0,52.007,52.0741,51.9902,52.0405,15506.0
2019-01-24 14:20:00,62.01,62.12,62.01,62.09,21576.0,52.0405,52.1328,52.0405,52.1077,21576.0
2019-01-24 14:30:00,62.09,62.11,62.04,62.06,21883.0,52.1077,52.1244,52.0657,52.0825,21883.0
2019-01-24 14:40:00,62.05,62.09,61.99,62.02,21921.0,52.0741,52.1077,52.0237,52.0489,21921.0
2019-01-24 14:50:00,62.01,62.08,62.0,62.02,20062.0,52.0405,52.0993,52.0321,52.0489,20062.0
2019-01-24 15:00:00,62.01,62.11,61.96,62.05,28972.0,52.0405,52.1244,51.9986,52.0741,28972.0
2019-01-24 15:10:00,62.05,62.06,61.9,61.95,47349.0,52.0741,52.0825,51.9482,51.9902,47349.0
2019-01-24 15:20:00,61.95,61.98,61.86,61.9,34207.0,51.9902,52.0153,51.9146,51.9482,34207.0
2019-01-24 15:30:00,61.9,61.93,61.84,61.88,42130.0,51.9482,51.9734,51.8979,51.9314,42130.0
2019-01-24 15:40:00,61.88,61.99,61.86,61.99,69739.0,51.9314,52.0237,51.9146,52.0237,69739.0
2019-01-24 15:50:00,61.98,62.04,61.95,61.97,171810.0,52.0153,52.0657,51.9902,52.007,171810.0
2019-01-25 09:30:00,63.18,63.23,62.68,62.99,147914.0,53.0224,53.0644,52.6028,52.863,147914.0
2019-01-25 09:40:00,62.96,63.21,62.93,62.93,20355.0,52.8378,53.0476,52.8126,52.8126,20355.0
2019-01-25 09:50:00,62.93,63.07,62.77,62.94,31196.0,52.8126,52.9301,52.6783,52.821,31196.0
2019-01-25 10:00:00,62.97,63.26,62.97,63.21,37016.0,52.8462,53.0896,52.8462,53.0476,37016.0
2019-01-25 10:10:00,63.23,63.23,63.04,63.06,51542.0,53.0644,53.0644,52.9049,52.9217,51542.0
2019-01-25 10:20:00,63.05,63.13,63.04,63.06,44582.0,52.9133,52.9805,52.9049,52.9217,44582.0
2019-01-25 10:30:00,63.08,63.2,63.06,63.18,64949.0,52.9385,53.0392,52.9217,53.0224,64949.0
2019-01-25 10:40:00,63.18,63.28,63.13,63.22,14480.0,53.0224,53.1063,52.9805,53.056,14480.0
2019-01-25 10:50:00,63.21,63.35,63.19,63.34,15135.0,53.0476,53.1651,53.0308,53.1567,15135.0
2019-01-25 11:00:00,63.35,63.56,63.34,63.55,24673.0,53.1651,53.3413,53.1567,53.3329,24673.0
2019-01-25 11:10:00,63.56,63.57,63.39,63.43,22856.0,53.3413,53.3497,53.1987,53.2322,22856.0
2019-01-25 11:20:00,63.44,63.47,63.34,63.46,18184.0,53.2406,53.2658,53.1567,53.2574,18184.0
2019-01-25 11:30:00,63.47,63.52,63.31,63.36,138158.0,53.2658,53.3078,53.1315,53.1735,138158.0
2019-01-25 11:40:00,63.39,63.57,63.37,63.57,14011.0,53.1987,53.3497,53.1819,53.3497,14011.0
2019-01-25 11:50:00,63.55,63.64,63.39,63.39,21357.0,53.3329,53.4085,53.1987,53.1987,21357.0
2019-01-25 12:00:00,63.41,63.42,63.32,63.34,25541.0,53.2154,53.2238,53.1399,53.1567,25541.0
2019-01-25 12:10:00,63.33,63.41,63.22,63.41,59228.0,53.1483,53.2154,53.056,53.2154,59228.0
2019-01-25 12:20:00,63.43,63.63,63.39,63.62,13602.0,53.2322,53.4001,53.1987,53.3917,13602.0
2019-01-25 12:30:00,63.61,63.79,63.58,63.79,93563.0,53.3833,53.5344,53.3581,53.5344,93563.0
2019-01-25 12:40:00,63.79,63.79,63.46,63.52,13505.0,53.5344,53.5344,53.2574,53.3078,13505.0
2019-01-25 12:50:00,63.52,63.56,63.4,63.53,15189.0,53.3078,53.3413,53.2071,53.3162,15189.0
2019-01-25 13:00:00,63.54,63.57,63.31,63.34,11108.0,53.3245,53.3497,53.1315,53.1567,11108.0
2019-01-25 13:10:00,63.33,63.39,63.26,63.33,30212.0,53.1483,53.1987,53.0896,53.1483,30212.0
2019-01-25 13:20:00,63.35,63.47,63.24,63.46,13800.0,53.1651,53.2658,53.0728,53.2574,13800.0
2019-01-25 13:30:00,63.45,63.48,63.35,63.4,19724.0,53.249,53.2742,53.1651,53.2071,19724.0
2019-01-25 13:40:00,63.39,63.45,63.39,63.44,20556.0,53.1987,53.249,53.1987,53.2406,20556.0
2019-01-25 13:50:00,63.43,63.45,63.34,63.35,18445.0,53.2322,53.249,53.1567,53.1651,18445.0
2019-01-25 14:00:00,63.34,63.42,63.34,63.42,15722.0,53.1567,53.2238,53.1567,53.2238,15722.0
2019-01-25 14:10:00,63.42,63.43,63.3,63.38,17709.0,53.2238,53.2322,53.1231,53.1903,17709.0
2019-01-25 14:20:00,63.39,63.39,63.22,63.24,18092.0,53.1987,53.1987,53.056,53.0728,18092.0
2019-01-25 14:30:00,63.29,63.36,63.27,63.34,18239.0,53.1147,53.1735,53.098,53.1567,18239.0
2019-01-25 14:40:00,63.34,63.42,63.32,63.38,22143.0,53.1567,53.2238,53.1399,53.1903,22143.0
2019-01-25 14:50:00,63.38,63.44,63.33,63.35,22167.0,53.1903,53.2406,53.1483,53.1651,22167.0
2019-01-25 15:00:00,63.36,63.46,63.31,63.44,19836.0,53.1735,53.2574,53.1315,53.2406,19836.0
2019-01-25 15:10:00,63.45,63.6,63.45,63.58,30880.0,53.249,53.3749,53.249,53.3581,30880.0
2019-01-25 15:20:00,63.57,63.6,63.48,63.51,35087.0,53.3497,53.3749,53.2742,53.2994,35087.0
2019-01-25 15:30:00,63.5,63.6,63.45,63.59,127126.0,53.291,53.3749,53.249,53.3665,127126.0
2019-01-25 15:40:00,63.6,63.7,63.54,63.65,220967.0,53.3749,53.4588,53.3245,53.4169,220967.0
2019-01-25 15:50:00,63.66,63.82,63.62,63.73,288375.0,53.4253,53.5595,53.3917,53.484,288375.0
2019-01-28 09:30:00,62.77,62.81,62.16,62.17,112376.0,52.6783,52.7119,52.1664,52.1748,112376.0
2019-01-28 09:40:00,62.17,62.54,62.12,62.43,74675.0,52.1748,52.4853,52.1328,52.393,74675.0
2019-01-28 09:50:00,62.4,62.89,62.28,62.82,95737.0,52.3678,52.779,52.2671,52.7203,95737.0
2019-01-28 10:00:00,62.79,63.1,62.75,63.04,53823.0,52.6951,52.9553,52.6616,52.9049,53823.0
2019-01-28 10:10:00,63.03,63.1,62.87,62.96,35806.0,52.8965,52.9553,52.7623,52.8378,35806.0
2019-01-28 10:20:00,62.93,63.08,62.93,63.07,28898.0,52.8126,52.9385,52.8126,52.9301,28898.0
2019-01-28 10:30:00,63.08,63.16,62.92,62.94,33540.0,52.9385,53.0056,52.8042,52.821,33540.0
2019-01-28 10:40:00,62.95,63.1,62.95,63.02,28014.0,52.8294,52.9553,52.8294,52.8881,28014.0
2019-01-28 10:50:00,63.02,63.06,62.9,62.91,24601.0,52.8881,52.9217,52.7874,52.7958,24601.0
2019-01-28 11:00:00,62.87,63.09,62.87,63.09,31666.0,52.7623,52.9469,52.7623,52.9469,31666.0
2019-01-28 11:10:00,63.08,63.23,63.04,63.11,49285.0,52.9385,53.0644,52.9049,52.9637,49285.0
2019-01-28 11:20:00,63.11,63.18,63.05,63.1,14785.0,52.9637,53.0224,52.9133,52.9553,14785.0
2019-01-28 11:30:00,63.11,63.18,62.96,62.98,15678.0,52.9637,53.0224,52.8378,52.8546,15678.0
2019-01-28 11:40:00,62.94,62.98,62.85,62.89,37163.0,52.821,52.8546,52.7455,52.779,37163.0
2019-01-28 11:50:00,62.87,62.95,62.71,62.73,22652.0,52.7623,52.8294,52.628,52.6448,22652.0
2019-01-28 12:00:00,62.7,62.87,62.66,62.87,14675.0,52.6196,52.7623,52.586,52.7623,14675.0
2019-01-28 12:10:00,62.84,62.95,62.8,62.9,12350.0,52.7371,52.8294,52.7035,52.7874,12350.0
2019-01-28 12:20:00,62.9,63.13,62.9,63.12,15708.0,52.7874,52.9805,52.7874,52.9721,15708.0
2019-01-28 12:30:00,63.1,63.16,63.06,63.15,11000.0,52.9553,53.0056,52.9217,52.9972,11000.0
2019-01-28 12:40:00,63.15,63.17,63.08,63.12,9381.0,52.9972,53.014,52.9385,52.9721,9381.0
2019-01-28 12:50:00,63.11,63.14,63.01,63.04,20977.0,52.9637,52.9889,52.8798,52.9049,20977.0
2019-01-28 13:00:00,63.04,63.13,62.99,63.11,17608.0,52.9049,52.9805,52.863,52.9637,17608.0
2019-01-28 13:10:00,63.12,63.15,63.05,63.06,16439.0,52.9721,52.9972,52.9133,52.9217,16439.0
2019-01-28 13:20:00,63.07,63.18,63.05,63.1,13315.0,52.9301,53.0224,52.9133,52.9553,13315.0
2019-01-28 13:30:00,63.1,63.18,63.09,63.11,11116.0,52.9553,53.0224,52.9469,52.9637,11116.0
2019-01-28 13:40:00,63.1,63.15,63.06,63.15,7935.0,52.9553,52.9972,52.9217,52.9972,7935.0
2019-01-28 13:50:00,63.17,63.21,63.13,63.14,9324.0,53.014,53.0476,52.9805,52.9889,9324.0
2019-01-28 14:00:00,63.16,63.23,63.11,63.23,11755.0,53.0056,53.0644,52.9637,53.0644,11755.0
2019-01-28 14:10:00,63.22,63.24,63.16,63.22,10311.0,53.056,53.0728,53.0056,53.056,10311.0
2019-01-28 14:20:00,63.21,63.24,63.14,63.19,20422.0,53.0476,53.0728,52.9889,53.0308,20422.0
2019-01-28 14:30:00,63.21,63.23,63.17,63.23,11946.0,53.0476,53.0644,53.014,53.0644,11946.0
2019-01-28 14:40:00,63.22,63.23,63.13,63.22,23994.0,53.056,53.0644,52.9805,53.056,23994.0
2019-01-28 14:50:00,63.24,63.31,63.2,63.25,18673.0,53.0728,53.1315,53.0392,53.0812,18673.0
2019-01-28 15:00:00,63.24,63.32,63.19,63.23,21922.0,53.0728,53.1399,53.0308,53.0644,21922.0
2019-01-28 15:10:00,63.24,63.36,63.22,63.28,26433.0,53.0728,53.1735,53.056,53.1063,26433.0
2019-01-28 15:20:00,63.29,63.36,63.25,63.27,25857.0,53.1147,53.1735,53.0812,53.098,25857.0
2019-01-28 15:30:00,63.26,63.32,63.24,63.24,30892.0,53.0896,53.1399,53.0728,53.0728,30892.0
2019-01-28 15:40:00,63.24,63.24,63.12,63.13,41197.0,53.0728,53.0728,52.9721,52.9805,41197.0
2019-01-28 15:50:00,63.13,63.21,63.06,63.21,75399.0,52.9805,53.0476,52.9217,53.0476,75399.0
2019-01-29 09:30:00,63.64,63.87,63.26,63.57,57554.0,53.4085,53.6015,53.0896,53.3497,57554.0
2019-01-29 09:40:00,63.51,63.68,63.4,63.5,49563.0,53.2994,53.442,53.2071,53.291,49563.0
2019-01-29 09:50:00,63.52,63.57,63.25,63.26,18000.0,53.3078,53.3497,53.0812,53.0896,18000.0
2019-01-29 10:00:00,63.27,63.33,62.97,63.05,51739.0,53.098,53.1483,52.8462,52.9133,51739.0
2019-01-29 10:10:00,63.03,63.05,62.81,63.04,21425.0,52.8965,52.9133,52.7119,52.9049,21425.0
2019-01-29 10:20:00,63.01,63.29,63.0,63.27,50860.0,52.8798,53.1147,52.8714,53.098,50860.0
2019-01-29 10:30:00,63.31,63.31,63.18,63.27,13300.0,53.1315,53.1315,53.0224,53.098,13300.0
2019-01-29 10:40:00,63.26,63.3,63.11,63.16,58702.0,53.0896,53.1231,52.9637,53.0056,58702.0
2019-01-29 10:50:00,63.17,63.18,62.84,63.0,130956.0,53.014,53.0224,52.7371,52.8714,130956.0
2019-01-29 11:00:00,62.98,63.12,62.89,63.11,38555.0,52.8546,52.9721,52.779,52.9637,38555.0
2019-01-29 11:10:00,63.12,63.21,63.07,63.11,16763.0,52.9721,53.0476,52.9301,52.9637,16763.0
2019-01-29 11:20:00,63.11,63.18,63.02,63.11,15100.0,52.9637,53.0224,52.8881,52.9637,15100.0
2019-01-29 11:30:00,63.13,63.19,63.05,63.13,11175.0,52.9805,53.0308,52.9133,52.9805,11175.0
2019-01-29 11:40:00,63.1,63.12,62.99,63.03,22677.0,52.9553,52.9721,52.863,52.8965,22677.0
2019-01-29 11:50:00,63.03,63.12,63.02,63.04,32088.0,52.8965,52.9721,52.8881,52.9049,32088.0
2019-01-29 12:00:00,63.02,63.08,63.02,63.03,30042.0,52.8881,52.9385,52.8881,52.8965,30042.0
2019-01-29 12:10:00,63.04,63.17,63.01,63.15,23016.0,52.9049,53.014,52.8798,52.9972,23016.0
2019-01-29 12:20:00,63.14,63.24,63.12,63.15,18094.0,52.9889,53.0728,52.9721,52.9972,18094.0
2019-01-29 12:30:00,63.14,63.15,62.99,63.04,31228.0,52.9889,52.9972,52.863,52.9049,31228.0
2019-01-29 12:40:00,63.06,63.17,63.06,63.12,15770.0,52.9217,53.014,52.9217,52.9721,15770.0
2019-01-29 12:50:00,63.13,63.2,63.05,63.05,20396.0,52.9805,53.0392,52.9133,52.9133,20396.0
2019-01-29 13:00:00,63.05,63.05,62.94,62.99,87711.0,52.9133,52.9133,52.821,52.863,87711.0
2019-01-29 13:10:00,63.0,63.01,62.69,62.88,84451.0,52.8714,52.8798,52.6112,52.7707,84451.0
2019-01-29 13:20:00,62.88,63.0,62.85,63.0,23417.0,52.7707,52.8714,52.7455,52.8714,23417.0
2019-01-29 13:30:00,63.01,63.01,62.85,62.85,28323.0,52.8798,52.8798,52.7455,52.7455,28323.0
2019-01-29 13:40:00,62.85,63.12,62.74,63.06,39369.0,52.7455,52.9721,52.6532,52.9217,39369.0
2019-01-29 13:50:00,63.06,63.14,62.94,62.98,27736.0,52.9217,52.9889,52.821,52.8546,27736.0
2019-01-29 14:00:00,62.97,63.04,62.95,63.02,30054.0,52.8462,52.9049,52.8294,52.8881,30054.0
2019-01-29 14:10:00,62.99,63.13,62.99,63.0,13337.0,52.863,52.9805,52.863,52.8714,13337.0
2019-01-29 14:20:00,63.0,63.01,62.84,62.85,37797.0,52.8714,52.8798,52.7371,52.7455,37797.0
2019-01-29 14:30:00,62.86,62.97,62.84,62.95,15205.0,52.7539,52.8462,52.7371,52.8294,15205.0
2019-01-29 14:40:00,62.94,62.95,62.86,62.88,15331.0,52.821,52.8294,52.7539,52.7707,15331.0
2019-01-29 14:50:00,62.87,62.89,62.8,62.84,30452.0,52.7623,52.779,52.7035,52.7371,30452.0
2019-01-29 15:00:00,62.84,62.89,62.79,62.84,35849.0,52.7371,52.779,52.6951,52.7371,35849.0
2019-01-29 15:10:00,62.84,62.85,62.71,62.73,36254.0,52.7371,52.7455,52.628,52.6448,36254.0
2019-01-29 15:20:00,62.74,62.82,62.71,62.78,33920.0,52.6532,52.7203,52.628,52.6867,33920.0
2019-01-29 15:30:00,62.77,62.86,62.75,62.77,44487.0,52.6783,52.7539,52.6616,52.6783,44487.0
2019-01-29 15:40:00,62.77,62.88,62.62,62.69,140136.0,52.6783,52.7707,52.5525,52.6112,140136.0
2019-01-29 15:50:00,62.69,62.69,62.56,62.59,193719.0,52.6112,52.6112,52.5021,52.5273,193719.0
2019-01-30 09:30:00,63.22,63.67,63.2,63.52,34882.0,53.056,53.4336,53.0392,53.3078,34882.0
2019-01-30 09:40:00,63.52,63.52,62.68,62.76,38645.0,53.3078,53.3078,52.6028,52.6699,38645.0
2019-01-30 09:50:00,62.78,62.9,62.65,62.73,49585.0,52.6867,52.7874,52.5776,52.6448,49585.0
2019-01-30 10:00:00,62.72,62.74,62.44,62.64,47092.0,52.6364,52.6532,52.4014,52.5692,47092.0
2019-01-30 10:10:00,62.61,62.78,62.55,62.6,22107.0,52.5441,52.6867,52.4937,52.5357,22107.0
2019-01-30 10:20:00,62.62,62.95,62.61,62.9,18936.0,52.5525,52.8294,52.5441,52.7874,18936.0
2019-01-30 10:30:00,62.92,63.02,62.91,62.93,10585.0,52.8042,52.8881,52.7958,52.8126,10585.0
2019-01-30 10:40:00,62.94,62.94,62.85,62.88,11546.0,52.821,52.821,52.7455,52.7707,11546.0
2019-01-30 10:50:00,62.87,63.03,62.86,62.99,22743.0,52.7623,52.8965,52.7539,52.863,22743.0
2019-01-30 11:00:00,63.0,63.15,63.0,63.06,27812.0,52.8714,52.9972,52.8714,52.9217,27812.0
2019-01-30 11:10:00,63.07,63.09,62.93,62.93,18356.0,52.9301,52.9469,52.8126,52.8126,18356.0
2019-01-30 11:20:00,62.94,62.94,62.8,62.8,17593.0,52.821,52.821,52.7035,52.7035,17593.0
2019-01-30 11:30:00,62.8,62.8,62.7,62.77,14393.0,52.7035,52.7035,52.6196,52.6783,14393.0
2019-01-30 11:40:00,62.77,62.94,62.76,62.94,9886.0,52.6783,52.821,52.6699,52.821,9886.0
2019-01-30 11:50:00,62.92,62.98,62.84,62.98,8843.0,52.8042,52.8546,52.7371,52.8546,8843.0
2019-01-30 12:00:00,62.99,63.06,62.99,63.03,17416.0,52.863,52.9217,52.863,52.8965,17416.0
2019-01-30 12:10:00,63.03,63.18,63.03,63.17,19096.0,52.8965,53.0224,52.8965,53.014,19096.0
2019-01-30 12:20:00,63.16,63.23,63.13,63.15,20080.0,53.0056,53.0644,52.9805,52.9972,20080.0
2019-01-30 12:30:00,63.14,63.14,63.01,63.05,18519.0,52.9889,52.9889,52.8798,52.9133,18519.0
2019-01-30 12:40:00,63.05,63.11,63.03,63.11,16909.0,52.9133,52.9637,52.8965,52.9637,16909.0
2019-01-30 12:50:00,63.1,63.14,62.99,63.03,23916.0,52.9553,52.9889,52.863,52.8965,23916.0
2019-01-30 13:00:00,63.02,63.22,62.99,63.2,15480.0,52.8881,53.056,52.863,53.0392,15480.0
2019-01-30 13:10:00,63.19,63.19,63.02,63.05,13491.0,53.0308,53.0308,52.8881,52.9133,13491.0
2019-01-30 13:20:00,63.04,63.04,62.85,62.87,16593.0,52.9049,52.9049,52.7455,52.7623,16593.0
2019-01-30 13:30:00,62.87,62.97,62.87,62.96,15665.0,52.7623,52.8462,52.7623,52.8378,15665.0
2019-01-30 13:40:00,62.96,63.01,62.91,62.98,19207.0,52.8378,52.8798,52.7958,52.8546,19207.0
2019-01-30 13:50:00,62.97,63.01,62.93,62.95,22720.0,52.8462,52.8798,52.8126,52.8294,22720.0
2019-01-30 14:00:00,62.96,63.43,62.91,63.24,51217.0,52.8378,53.2322,52.7958,53.0728,51217.0
2019-01-30 14:10:00,63.22,63.42,63.19,63.38,27858.0,53.056,53.2238,53.0308,53.1903,27858.0
2019-01-30 14:20:00,63.37,63.5,63.3,63.37,22687.0,53.1819,53.291,53.1231,53.1819,22687.0
2019-01-30 14:30:00,63.33,63.49,63.32,63.4,34019.0,53.1483,53.2826,53.1399,53.2071,34019.0
2019-01-30 14:40:00,63.39,63.51,63.28,63.5,22266.0,53.1987,53.2994,53.1063,53.291,22266.0
2019-01-30 14:50:00,63.49,63.61,63.46,63.52,38976.0,53.2826,53.3833,53.2574,53.3078,38976.0
2019-01-30 15:00:00,63.52,63.52,63.37,63.37,41223.0,53.3078,53.3078,53.1819,53.1819,41223.0
2019-01-30 15:10:00,63.37,63.41,63.28,63.33,48879.0,53.1819,53.2154,53.1063,53.1483,48879.0
2019-01-30 15:20:00,63.35,63.49,63.34,63.35,45402.0,53.1651,53.2826,53.1567,53.1651,45402.0
2019-01-30 15:30:00,63.32,63.38,63.27,63.33,37345.0,53.1399,53.1903,53.098,53.1483,37345.0
2019-01-30 15:40:00,63.34,63.35,63.23,63.35,61000.0,53.1567,53.1651,53.0644,53.1651,61000.0
2019-01-30 15:50:00,63.34,63.37,63.27,63.37,108221.0,53.1567,53.1819,53.098,53.1819,108221.0
2019-01-31 09:30:00,63.41,64.04,63.27,64.02,44916.0,53.2154,53.7442,53.098,53.7274,44916.0
2019-01-31 09:40:00,64.03,64.03,63.54,63.68,29372.0,53.7358,53.7358,53.3245,53.442,29372.0
2019-01-31 09:50:00,63.7,63.76,63.38,63.42,35823.0,53.4588,53.5092,53.1903,53.2238,35823.0
2019-01-31 10:00:00,63.41,63.65,63.41,63.42,38543.0,53.2154,53.4169,53.2154,53.2238,38543.0
2019-01-31 10:10:00,63.4,63.51,63.33,63.45,29972.0,53.2071,53.2994,53.1483,53.249,29972.0
2019-01-31 10:20:00,63.46,63.52,63.31,63.47,34500.0,53.2574,53.3078,53.1315,53.2658,34500.0
2019-01-31 10:30:00,63.51,63.72,63.51,63.71,30712.0,53.2994,53.4756,53.2994,53.4672,30712.0
2019-01-31 10:40:00,63.71,63.86,63.6,63.6,40238.0,53.4672,53.5931,53.3749,53.3749,40238.0
2019-01-31 10:50:00,63.61,63.68,63.56,63.64,69777.0,53.3833,53.442,53.3413,53.4085,69777.0
2019-01-31 11:00:00,63.63,63.64,63.52,63.55,39644.0,53.4001,53.4085,53.3078,53.3329,39644.0
2019-01-31 11:10:00,63.54,63.62,63.49,63.53,27059.0,53.3245,53.3917,53.2826,53.3162,27059.0
2019-01-31 11:20:00,63.54,63.67,63.54,63.55,38903.0,53.3245,53.4336,53.3245,53.3329,38903.0
2019-01-31 11:30:00,63.55,63.64,63.49,63.63,27709.0,53.3329,53.4085,53.2826,53.4001,27709.0
2019-01-31 11:40:00,63.63,63.75,63.61,63.75,19195.0,53.4001,53.5008,53.3833,53.5008,19195.0
2019-01-31 11:50:00,63.75,63.85,63.72,63.75,54304.0,53.5008,53.5847,53.4756,53.5008,54304.0
2019-01-31 12:00:00,63.75,63.76,63.66,63.71,34073.0,53.5008,53.5092,53.4253,53.4672,34073.0
2019-01-31 12:10:00,63.71,63.78,63.67,63.76,24430.0,53.4672,53.526,53.4336,53.5092,24430.0
2019-01-31 12:20:00,63.76,63.81,63.7,63.73,22101.0,53.5092,53.5511,53.4588,53.484,22101.0
2019-01-31 12:30:00,63.73,63.74,63.63,63.63,24212.0,53.484,53.4924,53.4001,53.4001,24212.0
2019-01-31 12:40:00,63.62,63.64,63.48,63.52,20780.0,53.3917,53.4085,53.2742,53.3078,20780.0
2019-01-31 12:50:00,63.53,63.63,63.52,63.59,15138.0,53.3162,53.4001,53.3078,53.3665,15138.0
2019-01-31 13:00:00,63.58,63.68,63.53,63.62,23117.0,53.3581,53.442,53.3162,53.3917,23117.0
2019-01-31 13:10:00,63.62,63.73,63.61,63.62,20352.0,53.3917,53.484,53.3833,53.3917,20352.0
2019-01-31 13:20:00,63.62,63.64,63.49,63.51,26081.0,53.3917,53.4085,53.2826,53.2994,26081.0
2019-01-31 13:30:00,63.51,63.54,63.44,63.51,16966.0,53.2994,53.3245,53.2406,53.2994,16966.0
2019-01-31 13:40:00,63.52,63.61,63.48,63.52,23191.0,53.3078,53.3833,53.2742,53.3078,23191.0
2019-01-31 13:50:00,63.53,63.64,63.53,63.64,18587.0,53.3162,53.4085,53.3162,53.4085,18587.0
2019-01-31 14:00:00,63.66,63.68,63.58,63.62,23339.0,53.4253,53.442,53.3581,53.3917,23339.0
2019-01-31 14:10:00,63.61,63.62,63.39,63.41,15559.0,53.3833,53.3917,53.1987,53.2154,15559.0
2019-01-31 14:20:00,63.4,63.51,63.39,63.46,17810.0,53.2071,53.2994,53.1987,53.2574,17810.0
2019-01-31 14:30:00,63.44,63.48,63.39,63.42,18839.0,53.2406,53.2742,53.1987,53.2238,18839.0
2019-01-31 14:40:00,63.42,63.43,63.31,63.31,14952.0,53.2238,53.2322,53.1315,53.1315,14952.0
2019-01-31 14:50:00,63.32,63.35,63.29,63.32,23663.0,53.1399,53.1651,53.1147,53.1399,23663.0
2019-01-31 15:00:00,63.3,63.3,63.18,63.21,32983.0,53.1231,53.1231,53.0224,53.0476,32983.0
2019-01-31 15:10:00,63.21,63.21,63.04,63.1,38522.0,53.0476,53.0476,52.9049,52.9553,38522.0
2019-01-31 15:20:00,63.11,63.24,63.11,63.24,37895.0,52.9637,53.0728,52.9637,53.0728,37895.0
2019-01-31 15:30:00,63.24,63.34,63.21,63.34,62956.0,53.0728,53.1567,53.0476,53.1567,62956.0
2019-01-31 15:40:00,63.33,63.37,63.16,63.24,62516.0,53.1483,53.1819,53.0056,53.0728,62516.0
2019-01-31 15:50:00,63.25,63.82,63.25,63.78,451863.0,53.0812,53.5595,53.0812,53.526,451863.0
2019-02-01 09:30:00,64.13,64.7,63.93,64.67,65356.0,53.8197,54.298,53.6518,54.2729,65356.0
2019-02-01 09:40:00,64.72,64.85,64.61,64.61,38166.0,54.3148,54.4239,54.2225,54.2225,38166.0
2019-02-01 09:50:00,64.64,64.92,64.54,64.82,95244.0,54.2477,54.4827,54.1638,54.3988,95244.0
2019-02-01 10:00:00,64.84,65.48,64.82,65.47,129737.0,54.4155,54.9526,54.3988,54.9443,129737.0
2019-02-01 10:10:00,65.47,65.64,65.34,65.58,85718.0,54.9443,55.0869,54.8352,55.0366,85718.0
2019-02-01 10:20:00,65.6,65.87,65.59,65.84,107623.0,55.0534,55.2799,55.045,55.2548,107623.0
2019-02-01 10:30:00,65.84,66.15,65.77,66.0,128502.0,55.2548,55.5149,55.196,55.389,128502.0
2019-02-01 10:40:00,65.98,66.0,65.75,65.79,48212.0,55.3723,55.389,55.1792,55.2128,48212.0
2019-02-01 10:50:00,65.78,65.83,65.49,65.56,47267.0,55.2044,55.2464,54.961,55.0198,47267.0
2019-02-01 11:00:00,65.54,65.89,65.51,65.88,67501.0,55.003,55.2967,54.9778,55.2883,67501.0
2019-02-01 11:10:00,65.88,66.27,65.88,66.19,104193.0,55.2883,55.6156,55.2883,55.5485,104193.0
2019-02-01 11:20:00,66.18,66.31,66.06,66.31,129108.0,55.5401,55.6492,55.4394,55.6492,129108.0
2019-02-01 11:30:00,66.33,66.44,66.17,66.4,59921.0,55.666,55.7583,55.5317,55.7247,59921.0
2019-02-01 11:40:00,66.42,66.75,66.4,66.75,80570.0,55.7415,56.0185,55.7247,56.0185,80570.0
2019-02-01 11:50:00,66.74,66.9,66.6,66.87,49248.0,56.0101,56.1443,55.8926,56.1192,49248.0
2019-02-01 12:00:00,66.87,67.1,66.85,67.06,135452.0,56.1192,56.3122,56.1024,56.2786,135452.0
2019-02-01 12:10:00,67.06,67.21,66.97,67.15,142542.0,56.2786,56.4045,56.2031,56.3542,142542.0
2019-02-01 12:20:00,67.14,67.18,66.82,67.08,54151.0,56.3458,56.3793,56.0772,56.2954,54151.0
2019-02-01 12:30:00,67.08,67.15,66.91,66.93,49835.0,56.2954,56.3542,56.1527,56.1695,49835.0
2019-02-01 12:40:00,66.91,67.07,66.85,67.06,43637.0,56.1527,56.287,56.1024,56.2786,43637.0
2019-02-01 12:50:00,67.04,67.05,66.87,66.89,35328.0,56.2618,56.2702,56.1192,56.136,35328.0
2019-02-01 13:00:00,66.91,66.94,66.67,66.72,56262.0,56.1527,56.1779,55.9513,55.9933,56262.0
2019-02-01 13:10:00,66.7,66.89,66.49,66.52,221498.0,55.9765,56.136,55.8003,55.8254,221498.0
2019-02-01 13:20:00,66.51,66.59,66.41,66.44,45637.0,55.8171,55.8842,55.7331,55.7583,45637.0
2019-02-01 13:30:00,66.42,66.58,66.34,66.53,31994.0,55.7415,55.8758,55.6744,55.8338,31994.0
2019-02-01 13:40:00,66.52,66.58,66.33,66.37,35780.0,55.8254,55.8758,55.666,55.6996,35780.0
2019-02-01 13:50:00,66.37,66.41,66.32,66.39,22313.0,55.6996,55.7331,55.6576,55.7163,22313.0
2019-02-01 14:00:00,66.39,66.39,65.94,65.98,58440.0,55.7163,55.7163,55.3387,55.3723,58440.0
2019-02-01 14:10:00,65.99,66.02,65.87,65.92,101981.0,55.3807,55.4058,55.2799,55.3219,101981.0
2019-02-01 14:20:00,65.91,65.96,65.85,65.95,27257.0,55.3135,55.3555,55.2632,55.3471,27257.0
2019-02-01 14:30:00,65.95,66.09,65.9,66.07,71751.0,55.3471,55.4646,55.3051,55.4478,71751.0
2019-02-01 14:40:00,66.07,66.15,66.05,66.06,33795.0,55.4478,55.5149,55.431,55.4394,33795.0
2019-02-01 14:50:00,66.07,66.08,65.86,65.91,28773.0,55.4478,55.4562,55.2716,55.3135,28773.0
2019-02-01 15:00:00,65.91,65.94,65.78,65.79,54523.0,55.3135,55.3387,55.2044,55.2128,54523.0
2019-02-01 15:10:00,65.79,65.87,65.77,65.81,50153.0,55.2128,55.2799,55.196,55.2296,50153.0
2019-02-01 15:20:00,65.81,65.85,65.75,65.85,49875.0,55.2296,55.2632,55.1792,55.2632,49875.0
2019-02-01 15:30:00,65.85,65.89,65.81,65.85,107535.0,55.2632,55.2967,55.2296,55.2632,107535.0
2019-02-01 15:40:00,65.84,65.9,65.8,65.85,92263.0,55.2548,55.3051,55.2212,55.2632,92263.0
2019-02-01 15:50:00,65.85,65.87,65.77,65.79,279496.0,55.2632,55.2799,55.196,55.2128,279496.0
2019-02-04 09:30:00,65.8,65.9,65.24,65.44,43317.0,55.2212,55.3051,54.7512,54.9191,43317.0
2019-02-04 09:40:00,65.42,65.87,65.39,65.78,24932.0,54.9023,55.2799,54.8771,55.2044,24932.0
2019-02-04 09:50:00,65.83,65.89,65.76,65.79,29430.0,55.2464,55.2967,55.1876,55.2128,29430.0
2019-02-04 10:00:00,65.81,65.85,65.54,65.71,35019.0,55.2296,55.2632,55.003,55.1457,35019.0
2019-02-04 10:10:00,65.66,65.85,65.66,65.76,52744.0,55.1037,55.2632,55.1037,55.1876,52744.0
2019-02-04 10:20:00,65.77,65.79,65.5,65.6,24215.0,55.196,55.2128,54.9694,55.0534,24215.0
2019-02-04 10:30:00,65.59,65.73,65.59,65.68,26642.0,55.045,55.1625,55.045,55.1205,26642.0
2019-02-04 10:40:00,65.68,65.76,65.66,65.7,16352.0,55.1205,55.1876,55.1037,55.1373,16352.0
2019-02-04 10:50:00,65.7,65.8,65.64,65.78,28125.0,55.1373,55.2212,55.0869,55.2044,28125.0
2019-02-04 11:00:00,65.77,65.99,65.77,65.94,90286.0,55.196,55.3807,55.196,55.3387,90286.0
2019-02-04 11:10:00,65.94,66.2,65.86,66.09,41988.0,55.3387,55.5569,55.2716,55.4646,41988.0
2019-02-04 11:20:00,66.09,66.42,66.08,66.37,63705.0,55.4646,55.7415,55.4562,55.6996,63705.0
2019-02-04 11:30:00,66.38,66.52,66.36,66.52,38501.0,55.708,55.8254,55.6912,55.8254,38501.0
2019-02-04 11:40:00,66.53,66.55,66.41,66.49,22533.0,55.8338,55.8506,55.7331,55.8003,22533.0
2019-02-04 11:50:00,66.5,66.61,66.47,66.57,22138.0,55.8087,55.901,55.7835,55.8674,22138.0
2019-02-04 12:00:00,66.58,66.71,66.58,66.69,37609.0,55.8758,55.9849,55.8758,55.9681,37609.0
2019-02-04 12:10:00,66.7,66.7,66.6,66.63,14623.0,55.9765,55.9765,55.8926,55.9178,14623.0
2019-02-04 12:20:00,66.63,66.69,66.57,66.59,24056.0,55.9178,55.9681,55.8674,55.8842,24056.0
2019-02-04 12:30:00,66.57,66.64,66.57,66.62,21080.0,55.8674,55.9262,55.8674,55.9094,21080.0
2019-02-04 12:40:00,66.62,66.71,66.59,66.59,15455.0,55.9094,55.9849,55.8842,55.8842,15455.0
2019-02-04 12:50:00,66.59,66.63,66.58,66.6,13585.0,55.8842,55.9178,55.8758,55.8926,13585.0
2019-02-04 13:00:00,66.6,66.64,66.58,66.63,37058.0,55.8926,55.9262,55.8758,55.9178,37058.0
2019-02-04 13:10:00,66.63,66.65,66.59,66.61,16115.0,55.9178,55.9345,55.8842,55.901,16115.0
2019-02-04 13:20:00,66.6,66.66,66.54,66.57,15140.0,55.8926,55.9429,55.8422,55.8674,15140.0
2019-02-04 13:30:00,66.56,66.66,66.56,66.66,18493.0,55.859,55.9429,55.859,55.9429,18493.0
2019-02-04 13:40:00,66.66,66.79,66.65,66.69,16692.0,55.9429,56.052,55.9345,55.9681,16692.0
2019-02-04 13:50:00,66.69,66.72,66.65,66.72,12743.0,55.9681,55.9933,55.9345,55.9933,12743.0
2019-02-04 14:00:00,66.72,66.79,66.68,66.76,20499.0,55.9933,56.052,55.9597,56.0269,20499.0
2019-02-04 14:10:00,66.77,66.89,66.76,66.79,21976.0,56.0352,56.136,56.0269,56.052,21976.0
2019-02-04 14:20:00,66.8,66.89,66.77,66.86,21528.0,56.0604,56.136,56.0352,56.1108,21528.0
2019-02-04 14:30:00,66.87,66.89,66.78,66.79,18171.0,56.1192,56.136,56.0436,56.052,18171.0
2019-02-04 14:40:00,66.8,66.85,66.78,66.83,28581.0,56.0604,56.1024,56.0436,56.0856,28581.0
2019-02-04 14:50:00,66.83,66.86,66.71,66.76,18379.0,56.0856,56.1108,55.9849,56.0269,18379.0
2019-02-04 15:00:00,66.76,66.83,66.72,66.83,22155.0,56.0269,56.0856,55.9933,56.0856,22155.0
2019-02-04 15:10:00,66.83,66.83,66.76,66.81,20887.0,56.0856,56.0856,56.0269,56.0688,20887.0
2019-02-04 15:20:00,66.81,66.85,66.76,66.76,26288.0,56.0688,56.1024,56.0269,56.0269,26288.0
2019-02-04 15:30:00,66.77,66.84,66.76,66.83,40873.0,56.0352,56.094,56.0269,56.0856,40873.0
2019-02-04 15:40:00,66.83,66.85,66.78,66.81,46929.0,56.0856,56.1024,56.0436,56.0688,46929.0
2019-02-04 15:50:00,66.81,67.19,66.8,67.13,260403.0,56.0688,56.3877,56.0604,56.3374,260403.0
2019-02-05 09:30:00,66.92,67.48,66.82,67.37,51280.0,56.1611,56.6311,56.0772,56.5388,51280.0
2019-02-05 09:40:00,67.37,67.65,67.27,67.54,33952.0,56.5388,56.7738,56.4549,56.6815,33952.0
2019-02-05 09:50:00,67.54,67.61,67.31,67.6,31414.0,56.6815,56.7402,56.4884,56.7318,31414.0
2019-02-05 10:00:00,67.61,67.61,67.34,67.35,32415.0,56.7402,56.7402,56.5136,56.522,32415.0
2019-02-05 10:10:00,67.34,67.57,67.34,67.57,24337.0,56.5136,56.7066,56.5136,56.7066,24337.0
2019-02-05 10:20:00,67.6,67.87,67.52,67.87,33926.0,56.7318,56.9584,56.6647,56.9584,33926.0
2019-02-05 10:30:00,67.86,67.89,67.74,67.76,41101.0,56.95,56.9752,56.8493,56.8661,41101.0
2019-02-05 10:40:00,67.76,67.96,67.76,67.9,45690.0,56.8661,57.0339,56.8661,56.9836,45690.0
2019-02-05 10:50:00,67.92,67.93,67.83,67.89,38823.0,57.0004,57.0088,56.9248,56.9752,38823.0
2019-02-05 11:00:00,67.9,68.0,67.85,67.97,37080.0,56.9836,57.0675,56.9416,57.0423,37080.0
2019-02-05 11:10:00,67.95,68.02,67.89,67.93,33458.0,57.0255,57.0843,56.9752,57.0088,33458.0
2019-02-05 11:20:00,67.92,67.97,67.91,67.92,125206.0,57.0004,57.0423,56.992,57.0004,125206.0
2019-02-05 11:30:00,67.92,67.96,67.73,67.77,71454.0,57.0004,57.0339,56.8409,56.8745,71454.0
2019-02-05 11:40:00,67.78,67.85,67.59,67.64,77784.0,56.8829,56.9416,56.7234,56.7654,77784.0
2019-02-05 11:50:00,67.63,67.79,67.63,67.72,33599.0,56.757,56.8913,56.757,56.8325,33599.0
2019-02-05 12:00:00,67.73,67.74,67.59,67.59,40186.0,56.8409,56.8493,56.7234,56.7234,40186.0
2019-02-05 12:10:00,67.59,67.61,67.45,67.45,37616.0,56.7234,56.7402,56.6059,56.6059,37616.0
2019-02-05 12:20:00,67.44,67.46,67.36,67.41,43989.0,56.5975,56.6143,56.5304,56.5724,43989.0
2019-02-05 12:30:00,67.4,67.62,67.26,67.59,40993.0,56.564,56.7486,56.4465,56.7234,40993.0
2019-02-05 12:40:00,67.58,67.65,67.48,67.48,21468.0,56.715,56.7738,56.6311,56.6311,21468.0
2019-02-05 12:50:00,67.47,67.5,67.32,67.36,25342.0,56.6227,56.6479,56.4968,56.5304,25342.0
2019-02-05 13:00:00,67.37,67.42,67.32,67.33,14264.0,56.5388,56.5807,56.4968,56.5052,14264.0
2019-02-05 13:10:00,67.34,67.4,67.28,67.33,34441.0,56.5136,56.564,56.4633,56.5052,34441.0
2019-02-05 13:20:00,67.32,67.38,67.23,67.36,238220.0,56.4968,56.5472,56.4213,56.5304,238220.0
2019-02-05 13:30:00,67.36,67.4,67.26,67.33,33896.0,56.5304,56.564,56.4465,56.5052,33896.0
2019-02-05 13:40:00,67.34,67.4,67.28,67.39,54205.0,56.5136,56.564,56.4633,56.5556,54205.0
2019-02-05 13:50:00,67.39,67.52,67.34,67.52,27952.0,56.5556,56.6647,56.5136,56.6647,27952.0
2019-02-05 14:00:00,67.52,67.7,67.48,67.7,18539.0,56.6647,56.8157,56.6311,56.8157,18539.0
2019-02-05 14:10:00,67.69,67.69,67.63,67.63,16590.0,56.8073,56.8073,56.757,56.757,16590.0
2019-02-05 14:20:00,67.63,67.65,67.55,67.56,19781.0,56.757,56.7738,56.6898,56.6982,19781.0
2019-02-05 14:30:00,67.56,67.63,67.55,67.63,15972.0,56.6982,56.757,56.6898,56.757,15972.0
2019-02-05 14:40:00,67.61,67.61,67.53,67.54,18097.0,56.7402,56.7402,56.6731,56.6815,18097.0
2019-02-05 14:50:00,67.55,67.59,67.51,67.54,17988.0,56.6898,56.7234,56.6563,56.6815,17988.0
2019-02-05 15:00:00,67.54,67.56,67.46,67.51,15721.0,56.6815,56.6982,56.6143,56.6563,15721.0
2019-02-05 15:10:00,67.51,67.52,67.45,67.48,18544.0,56.6563,56.6647,56.6059,56.6311,18544.0
2019-02-05 15:20:00,67.48,67.54,67.46,67.54,28907.0,56.6311,56.6815,56.6143,56.6815,28907.0
2019-02-05 15:30:00,67.54,67.63,67.54,67.61,59750.0,56.6815,56.757,56.6815,56.7402,59750.0
2019-02-05 15:40:00,67.61,67.65,67.53,67.56,52812.0,56.7402,56.7738,56.6731,56.6982,52812.0
2019-02-05 15:50:00,67.56,67.66,67.55,67.66,172979.0,56.6982,56.7822,56.6898,56.7822,172979.0
2019-02-06 09:30:00,67.65,68.3,67.27,67.87,31602.0,56.7738,57.3193,56.4549,56.9584,31602.0
2019-02-06 09:40:00,67.85,68.02,67.66,67.88,24314.0,56.9416,57.0843,56.7822,56.9668,24314.0
2019-02-06 09:50:00,67.89,67.94,67.81,67.93,47495.0,56.9752,57.0171,56.908,57.0088,47495.0
2019-02-06 10:00:00,67.91,67.92,67.65,67.69,36056.0,56.992,57.0004,56.7738,56.8073,36056.0
2019-02-06 10:10:00,67.69,67.71,67.28,67.41,23754.0,56.8073,56.8241,56.4633,56.5724,23754.0
2019-02-06 10:20:00,67.43,67.63,67.39,67.52,39710.0,56.5891,56.757,56.5556,56.6647,39710.0
2019-02-06 10:30:00,67.52,67.82,67.52,67.81,6927.0,56.6647,56.9164,56.6647,56.908,6927.0
2019-02-06 10:40:00,67.8,67.92,67.79,67.87,9515.0,56.8997,57.0004,56.8913,56.9584,9515.0
2019-02-06 10:50:00,67.85,67.96,67.79,67.95,14539.0,56.9416,57.0339,56.8913,57.0255,14539.0
2019-02-06 11:00:00,67.95,68.04,67.87,68.03,11530.0,57.0255,57.1011,56.9584,57.0927,11530.0
2019-02-06 11:10:00,68.03,68.03,67.83,67.83,17838.0,57.0927,57.0927,56.9248,56.9248,17838.0
2019-02-06 11:20:00,67.82,67.92,67.65,67.75,16650.0,56.9164,57.0004,56.7738,56.8577,16650.0
2019-02-06 11:30:00,67.78,67.92,67.77,67.89,11634.0,56.8829,57.0004,56.8745,56.9752,11634.0
2019-02-06 11:40:00,67.91,67.95,67.78,67.8,19770.0,56.992,57.0255,56.8829,56.8997,19770.0
2019-02-06 11:50:00,67.81,67.9,67.75,67.83,14280.0,56.908,56.9836,56.8577,56.9248,14280.0
2019-02-06 12:00:00,67.84,67.89,67.75,67.76,15014.0,56.9332,56.9752,56.8577,56.8661,15014.0
2019-02-06 12:10:00,67.76,67.9,67.72,67.89,22747.0,56.8661,56.9836,56.8325,56.9752,22747.0
2019-02-06 12:20:00,67.9,68.08,67.88,68.01,19919.0,56.9836,57.1346,56.9668,57.0759,19919.0
2019-02-06 12:30:00,68.0,68.16,68.0,68.15,20212.0,57.0675,57.2018,57.0675,57.1934,20212.0
2019-02-06 12:40:00,68.15,68.15,68.01,68.1,17981.0,57.1934,57.1934,57.0759,57.1514,17981.0
2019-02-06 12:50:00,68.1,68.2,68.09,68.15,9182.0,57.1514,57.2353,57.143,57.1934,9182.0
2019-02-06 13:00:00,68.14,68.23,68.13,68.15,19674.0,57.185,57.2605,57.1766,57.1934,19674.0
2019-02-06 13:10:00,68.17,68.34,68.16,68.27,24419.0,57.2102,57.3528,57.2018,57.2941,24419.0
2019-02-06 13:20:00,68.28,68.34,68.25,68.3,9829.0,57.3025,57.3528,57.2773,57.3193,9829.0
2019-02-06 13:30:00,68.29,68.32,68.26,68.28,5538.0,57.3109,57.3361,57.2857,57.3025,5538.0
2019-02-06 13:40:00,68.28,68.28,68.15,68.2,11039.0,57.3025,57.3025,57.1934,57.2353,11039.0
2019-02-06 13:50:00,68.19,68.23,68.16,68.18,7386.0,57.227,57.2605,57.2018,57.2186,7386.0
2019-02-06 14:00:00,68.2,68.2,68.08,68.11,11751.0,57.2353,57.2353,57.1346,57.1598,11751.0
2019-02-06 14:10:00,68.11,68.12,68.03,68.07,15858.0,57.1598,57.1682,57.0927,57.1262,15858.0
2019-02-06 14:20:00,68.06,68.14,68.06,68.14,16262.0,57.1179,57.185,57.1179,57.185,16262.0
2019-02-06 14:30:00,68.14,68.14,68.07,68.09,49846.0,57.185,57.185,57.1262,57.143,49846.0
2019-02-06 14:40:00,68.09,68.22,68.02,68.05,32559.0,57.143,57.2521,57.0843,57.1095,32559.0
2019-02-06 14:50:00,68.04,68.1,67.96,68.1,20615.0,57.1011,57.1514,57.0339,57.1514,20615.0
2019-02-06 15:00:00,68.1,68.11,67.99,68.02,24583.0,57.1514,57.1598,57.0591,57.0843,24583.0
2019-02-06 15:10:00,68.02,68.06,67.97,68.03,18190.0,57.0843,57.1179,57.0423,57.0927,18190.0
2019-02-06 15:20:00,68.03,68.06,67.95,68.0,54689.0,57.0927,57.1179,57.0255,57.0675,54689.0
2019-02-06 15:30:00,67.99,68.06,67.93,68.06,32793.0,57.0591,57.1179,57.0088,57.1179,32793.0
2019-02-06 15:40:00,68.05,68.05,67.97,68.02,40386.0,57.1095,57.1095,57.0423,57.0843,40386.0
2019-02-06 15:50:00,68.02,68.18,67.99,68.17,163195.0,57.0843,57.2186,57.0591,57.2102,163195.0
2019-02-07 09:30:00,67.78,68.1,67.14,67.21,161059.0,56.8829,57.1514,56.3458,56.4045,161059.0
2019-02-07 09:40:00,67.22,67.32,66.93,67.05,47832.0,56.4129,56.4968,56.1695,56.2702,47832.0
2019-02-07 09:50:00,67.05,67.17,66.89,67.14,85280.0,56.2702,56.3709,56.136,56.3458,85280.0
2019-02-07 10:00:00,67.16,67.23,67.03,67.11,45793.0,56.3625,56.4213,56.2534,56.3206,45793.0
2019-02-07 10:10:00,67.15,67.26,66.86,66.86,42884.0,56.3542,56.4465,56.1108,56.1108,42884.0
2019-02-07 10:20:00,66.86,67.31,66.81,67.3,80959.0,56.1108,56.4884,56.0688,56.48,80959.0
2019-02-07 10:30:00,67.28,67.61,67.27,67.39,81603.0,56.4633,56.7402,56.4549,56.5556,81603.0
2019-02-07 10:40:00,67.39,67.42,67.23,67.27,17469.0,56.5556,56.5807,56.4213,56.4549,17469.0
2019-02-07 10:50:00,67.25,67.31,67.05,67.08,47010.0,56.4381,56.4884,56.2702,56.2954,47010.0
2019-02-07 11:00:00,67.1,67.14,66.97,67.04,42816.0,56.3122,56.3458,56.2031,56.2618,42816.0
2019-02-07 11:10:00,67.02,67.06,66.88,66.92,22943.0,56.2451,56.2786,56.1276,56.1611,22943.0
2019-02-07 11:20:00,66.92,67.02,66.8,66.81,20386.0,56.1611,56.2451,56.0604,56.0688,20386.0
2019-02-07 11:30:00,66.79,66.86,66.49,66.85,38164.0,56.052,56.1108,55.8003,56.1024,38164.0
2019-02-07 11:40:00,66.85,66.94,66.66,66.66,19888.0,56.1024,56.1779,55.9429,55.9429,19888.0
2019-02-07 11:50:00,66.67,66.83,66.47,66.5,35349.0,55.9513,56.0856,55.7835,55.8087,35349.0
2019-02-07 12:00:00,66.46,66.51,66.25,66.51,40921.0,55.7751,55.8171,55.5989,55.8171,40921.0
2019-02-07 12:10:00,66.5,66.63,66.47,66.61,86688.0,55.8087,55.9178,55.7835,55.901,86688.0
2019-02-07 12:20:00,66.63,66.68,66.56,66.56,25690.0,55.9178,55.9597,55.859,55.859,25690.0
2019-02-07 12:30:00,66.57,66.75,66.53,66.7,35510.0,55.8674,56.0185,55.8338,55.9765,35510.0
2019-02-07 12:40:00,66.69,66.7,66.48,66.53,19035.0,55.9681,55.9765,55.7919,55.8338,19035.0
2019-02-07 12:50:00,66.51,66.59,66.41,66.58,46718.0,55.8171,55.8842,55.7331,55.8758,46718.0
2019-02-07 13:00:00,66.59,66.88,66.58,66.8,14166.0,55.8842,56.1276,55.8758,56.0604,14166.0
2019-02-07 13:10:00,66.83,66.83,66.74,66.79,15394.0,56.0856,56.0856,56.0101,56.052,15394.0
2019-02-07 13:20:00,66.82,67.0,66.77,66.99,13288.0,56.0772,56.2283,56.0352,56.2199,13288.0
2019-02-07 13:30:00,67.01,67.13,66.96,67.05,15718.0,56.2367,56.3374,56.1947,56.2702,15718.0
2019-02-07 13:40:00,67.07,67.24,67.01,67.14,43082.0,56.287,56.4297,56.2367,56.3458,43082.0
2019-02-07 13:50:00,67.15,67.19,67.03,67.08,16537.0,56.3542,56.3877,56.2534,56.2954,16537.0
2019-02-07 14:00:00,67.07,67.07,66.96,67.0,13299.0,56.287,56.287,56.1947,56.2283,13299.0
2019-02-07 14:10:00,67.0,67.0,66.86,66.95,24163.0,56.2283,56.2283,56.1108,56.1863,24163.0
2019-02-07 14:20:00,66.93,67.04,66.9,67.01,19325.0,56.1695,56.2618,56.1443,56.2367,19325.0
2019-02-07 14:30:00,67.04,67.05,66.94,66.96,22932.0,56.2618,56.2702,56.1779,56.1947,22932.0
2019-02-07 14:40:00,66.97,66.99,66.89,66.89,28473.0,56.2031,56.2199,56.136,56.136,28473.0
2019-02-07 14:50:00,66.89,66.95,66.84,66.91,12826.0,56.136,56.1863,56.094,56.1527,12826.0
2019-02-07 15:00:00,66.89,66.99,66.83,66.93,23646.0,56.136,56.2199,56.0856,56.1695,23646.0
2019-02-07 15:10:00,66.93,67.01,66.9,66.98,22787.0,56.1695,56.2367,56.1443,56.2115,22787.0
2019-02-07 15:20:00,66.98,67.02,66.89,66.92,20105.0,56.2115,56.2451,56.136,56.1611,20105.0
2019-02-07 15:30:00,66.94,67.01,66.84,66.92,70643.0,56.1779,56.2367,56.094,56.1611,70643.0
2019-02-07 15:40:00,66.93,67.11,66.92,67.01,44900.0,56.1695,56.3206,56.1611,56.2367,44900.0
2019-02-07 15:50:00,67.01,67.08,66.9,66.99,182826.0,56.2367,56.2954,56.1443,56.2199,182826.0
2019-02-08 09:30:00,65.7,66.14,64.79,66.11,128534.0,55.1373,55.5065,54.3736,55.4814,128534.0
2019-02-08 09:40:00,66.11,66.41,66.0,66.12,94602.0,55.4814,55.7331,55.389,55.4898,94602.0
2019-02-08 09:50:00,66.13,66.52,66.01,66.34,33521.0,55.4981,55.8254,55.3974,55.6744,33521.0
2019-02-08 10:00:00,66.34,66.46,66.16,66.29,42018.0,55.6744,55.7751,55.5233,55.6324,42018.0
2019-02-08 10:10:00,66.28,66.28,65.88,65.88,34709.0,55.624,55.624,55.2883,55.2883,34709.0
2019-02-08 10:20:00,65.86,66.08,65.78,66.0,29030.0,55.2716,55.4562,55.2044,55.389,29030.0
2019-02-08 10:30:00,66.0,66.09,65.93,65.98,55159.0,55.389,55.4646,55.3303,55.3723,55159.0
2019-02-08 10:40:00,65.98,66.08,65.85,65.99,86427.0,55.3723,55.4562,55.2632,55.3807,86427.0
2019-02-08 10:50:00,66.01,66.04,65.72,65.77,101491.0,55.3974,55.4226,55.1541,55.196,101491.0
2019-02-08 11:00:00,65.77,65.81,65.62,65.8,58779.0,55.196,55.2296,55.0701,55.2212,58779.0
2019-02-08 11:10:00,65.81,66.06,65.79,66.01,46220.0,55.2296,55.4394,55.2128,55.3974,46220.0
2019-02-08 11:20:00,66.02,66.2,66.01,66.09,49884.0,55.4058,55.5569,55.3974,55.4646,49884.0
2019-02-08 11:30:00,66.09,66.16,65.94,65.95,46926.0,55.4646,55.5233,55.3387,55.3471,46926.0
2019-02-08 11:40:00,65.93,65.96,65.67,65.76,48013.0,55.3303,55.3555,55.1121,55.1876,48013.0
2019-02-08 11:50:00,65.77,66.11,65.68,66.03,108863.0,55.196,55.4814,55.1205,55.4142,108863.0
2019-02-08 12:00:00,66.03,66.1,65.85,65.88,96520.0,55.4142,55.473,55.2632,55.2883,96520.0
2019-02-08 12:10:00,65.9,65.92,65.77,65.9,81168.0,55.3051,55.3219,55.196,55.3051,81168.0
2019-02-08 12:20:00,65.89,66.21,65.85,66.21,366609.0,55.2967,55.5653,55.2632,55.5653,366609.0
2019-02-08 12:30:00,66.19,66.38,66.18,66.26,55906.0,55.5485,55.708,55.5401,55.6072,55906.0
2019-02-08 12:40:00,66.26,66.37,66.22,66.29,25384.0,55.6072,55.6996,55.5737,55.6324,25384.0
2019-02-08 12:50:00,66.3,66.31,66.04,66.04,150121.0,55.6408,55.6492,55.4226,55.4226,150121.0
2019-02-08 13:00:00,66.05,66.22,66.03,66.17,33718.0,55.431,55.5737,55.4142,55.5317,33718.0
2019-02-08 13:10:00,66.2,66.24,65.61,65.64,108120.0,55.5569,55.5905,55.0617,55.0869,108120.0
2019-02-08 13:20:00,65.61,65.85,65.61,65.79,82845.0,55.0617,55.2632,55.0617,55.2128,82845.0
2019-02-08 13:30:00,65.78,65.95,65.73,65.81,48720.0,55.2044,55.3471,55.1625,55.2296,48720.0
2019-02-08 13:40:00,65.8,65.84,65.58,65.64,119053.0,55.2212,55.2548,55.0366,55.0869,119053.0
2019-02-08 13:50:00,65.64,65.91,65.62,65.91,63178.0,55.0869,55.3135,55.0701,55.3135,63178.0
2019-02-08 14:00:00,65.92,65.96,65.77,65.96,61414.0,55.3219,55.3555,55.196,55.3555,61414.0
2019-02-08 14:10:00,65.95,66.06,65.84,65.91,85649.0,55.3471,55.4394,55.2548,55.3135,85649.0
2019-02-08 14:20:00,65.92,66.1,65.91,66.08,45983.0,55.3219,55.473,55.3135,55.4562,45983.0
2019-02-08 14:30:00,66.08,66.08,64.98,65.21,607195.0,55.4562,55.4562,54.533,54.7261,607195.0
2019-02-08 14:40:00,65.2,65.63,65.14,65.6,77467.0,54.7177,55.0785,54.6673,55.0534,77467.0
2019-02-08 14:50:00,65.61,65.65,65.35,65.39,87185.0,55.0617,55.0953,54.8435,54.8771,87185.0
2019-02-08 15:00:00,65.39,65.55,65.35,65.52,63884.0,54.8771,55.0114,54.8435,54.9862,63884.0
2019-02-08 15:10:00,65.53,65.78,65.52,65.78,71014.0,54.9946,55.2044,54.9862,55.2044,71014.0
2019-02-08 15:20:00,65.79,65.86,65.74,65.76,99542.0,55.2128,55.2716,55.1708,55.1876,99542.0
2019-02-08 15:30:00,65.76,65.99,65.75,65.98,74439.0,55.1876,55.3807,55.1792,55.3723,74439.0
2019-02-08 15:40:00,65.98,66.04,65.9,65.99,96631.0,55.3723,55.4226,55.3051,55.3807,96631.0
2019-02-08 15:50:00,66.01,66.1,65.9,66.0,287049.0,55.3974,55.473,55.3051,55.389,287049.0
2019-02-11 09:30:00,65.97,66.66,65.93,66.54,186254.0,55.3639,55.9429,55.3303,55.8422,186254.0
2019-02-11 09:40:00,66.54,66.6,66.0,66.09,2325270.0,55.8422,55.8926,55.389,55.4646,2325270.0
2019-02-11 09:50:00,66.1,66.25,65.38,65.55,295948.0,55.473,55.5989,54.8687,55.0114,295948.0
2019-02-11 10:00:00,65.59,65.95,65.55,65.81,131933.0,55.045,55.3471,55.0114,55.2296,131933.0
2019-02-11 10:10:00,65.8,65.95,65.72,65.84,88618.0,55.2212,55.3471,55.1541,55.2548,88618.0
2019-02-11 10:20:00,65.85,65.89,65.67,65.84,95833.0,55.2632,55.2967,55.1121,55.2548,95833.0
2019-02-11 10:30:00,65.85,66.14,65.74,66.03,160965.0,55.2632,55.5065,55.1708,55.4142,160965.0
2019-02-11 10:40:00,66.03,66.3,66.03,66.28,150927.0,55.4142,55.6408,55.4142,55.624,150927.0
2019-02-11 10:50:00,66.3,66.3,66.15,66.17,85522.0,55.6408,55.6408,55.5149,55.5317,85522.0
2019-02-11 11:00:00,66.18,66.4,65.89,65.97,164873.0,55.5401,55.7247,55.2967,55.3639,164873.0
2019-02-11 11:10:00,65.96,66.11,65.93,66.06,241800.0,55.3555,55.4814,55.3303,55.4394,241800.0
2019-02-11 11:20:00,66.05,66.26,66.05,66.22,102162.0,55.431,55.6072,55.431,55.5737,102162.0
2019-02-11 11:30:00,66.21,66.28,66.07,66.24,90177.0,55.5653,55.624,55.4478,55.5905,90177.0
2019-02-11 11:40:00,66.26,66.53,66.23,66.52,109385.0,55.6072,55.8338,55.5821,55.8254,109385.0
2019-02-11 11:50:00,66.52,66.52,66.32,66.41,90710.0,55.8254,55.8254,55.6576,55.7331,90710.0
2019-02-11 12:00:00,66.39,66.73,66.37,66.63,119116.0,55.7163,56.0017,55.6996,55.9178,119116.0
2019-02-11 12:10:00,66.64,66.79,66.47,66.49,112132.0,55.9262,56.052,55.7835,55.8003,112132.0
2019-02-11 12:20:00,66.48,66.81,66.43,66.69,84275.0,55.7919,56.0688,55.7499,55.9681,84275.0
2019-02-11 12:30:00,66.7,66.74,66.62,66.7,44824.0,55.9765,56.0101,55.9094,55.9765,44824.0
2019-02-11 12:40:00,66.69,66.86,66.68,66.76,37220.0,55.9681,56.1108,55.9597,56.0269,37220.0
2019-02-11 12:50:00,66.77,66.81,66.72,66.75,30708.0,56.0352,56.0688,55.9933,56.0185,30708.0
2019-02-11 13:00:00,66.76,66.79,66.64,66.64,58049.0,56.0269,56.052,55.9262,55.9262,58049.0
2019-02-11 13:10:00,66.62,66.62,66.45,66.49,33185.0,55.9094,55.9094,55.7667,55.8003,33185.0
2019-02-11 13:20:00,66.49,66.51,66.31,66.31,58274.0,55.8003,55.8171,55.6492,55.6492,58274.0
2019-02-11 13:30:00,66.3,66.39,66.23,66.24,60043.0,55.6408,55.7163,55.5821,55.5905,60043.0
2019-02-11 13:40:00,66.26,66.27,66.03,66.06,26625.0,55.6072,55.6156,55.4142,55.4394,26625.0
2019-02-11 13:50:00,66.07,66.24,66.04,66.23,27921.0,55.4478,55.5905,55.4226,55.5821,27921.0
2019-02-11 14:00:00,66.23,66.25,66.1,66.17,40313.0,55.5821,55.5989,55.473,55.5317,40313.0
2019-02-11 14:10:00,66.18,66.21,66.1,66.1,28706.0,55.5401,55.5653,55.473,55.473,28706.0
2019-02-11 14:20:00,66.11,66.22,66.07,66.08,81559.0,55.4814,55.5737,55.4478,55.4562,81559.0
2019-02-11 14:30:00,66.09,66.11,65.94,66.06,41614.0,55.4646,55.4814,55.3387,55.4394,41614.0
2019-02-11 14:40:00,66.06,66.15,65.83,65.89,64454.0,55.4394,55.5149,55.2464,55.2967,64454.0
2019-02-11 14:50:00,65.92,66.03,65.91,66.0,67307.0,55.3219,55.4142,55.3135,55.389,67307.0
2019-02-11 15:00:00,65.99,66.22,65.96,66.0,138594.0,55.3807,55.5737,55.3555,55.389,138594.0
2019-02-11 15:10:00,66.0,66.12,65.99,66.04,57900.0,55.389,55.4898,55.3807,55.4226,57900.0
2019-02-11 15:20:00,66.04,66.12,65.99,66.03,89280.0,55.4226,55.4898,55.3807,55.4142,89280.0
2019-02-11 15:30:00,66.03,66.11,65.92,66.06,90021.0,55.4142,55.4814,55.3219,55.4394,90021.0
2019-02-11 15:40:00,66.06,66.11,65.95,65.96,142074.0,55.4394,55.4814,55.3471,55.3555,142074.0
2019-02-11 15:50:00,65.96,66.09,65.9,65.93,271794.0,55.3555,55.4646,55.3051,55.3303,271794.0
2019-02-12 09:30:00,67.0,67.26,66.45,66.88,150217.0,56.2283,56.4465,55.7667,56.1276,150217.0
2019-02-12 09:40:00,66.91,67.05,66.76,66.95,87250.0,56.1527,56.2702,56.0269,56.1863,87250.0
2019-02-12 09:50:00,66.95,67.12,66.86,67.02,167557.0,56.1863,56.329,56.1108,56.2451,167557.0
2019-02-12 10:00:00,67.05,67.25,67.04,67.09,86677.0,56.2702,56.4381,56.2618,56.3038,86677.0
2019-02-12 10:10:00,67.11,67.16,67.0,67.15,68539.0,56.3206,56.3625,56.2283,56.3542,68539.0
2019-02-12 10:20:00,67.16,67.36,67.12,67.23,62770.0,56.3625,56.5304,56.329,56.4213,62770.0
2019-02-12 10:30:00,67.29,67.3,67.09,67.14,45972.0,56.4716,56.48,56.3038,56.3458,45972.0
2019-02-12 10:40:00,67.14,67.14,66.94,67.0,56162.0,56.3458,56.3458,56.1779,56.2283,56162.0
2019-02-12 10:50:00,67.0,67.2,66.97,67.14,94049.0,56.2283,56.3961,56.2031,56.3458,94049.0
2019-02-12 11:00:00,67.15,67.34,67.14,67.25,55732.0,56.3542,56.5136,56.3458,56.4381,55732.0
2019-02-12 11:10:00,67.25,67.46,67.25,67.43,75554.0,56.4381,56.6143,56.4381,56.5891,75554.0
2019-02-12 11:20:00,67.42,67.52,67.35,67.38,70303.0,56.5807,56.6647,56.522,56.5472,70303.0
2019-02-12 11:30:00,67.41,67.45,67.33,67.37,159263.0,56.5724,56.6059,56.5052,56.5388,159263.0
2019-02-12 11:40:00,67.37,67.38,67.18,67.27,69979.0,56.5388,56.5472,56.3793,56.4549,69979.0
2019-02-12 11:50:00,67.28,67.44,67.25,67.43,86809.0,56.4633,56.5975,56.4381,56.5891,86809.0
2019-02-12 12:00:00,67.43,67.45,67.3,67.34,43627.0,56.5891,56.6059,56.48,56.5136,43627.0
2019-02-12 12:10:00,67.34,67.36,67.24,67.24,41825.0,56.5136,56.5304,56.4297,56.4297,41825.0
2019-02-12 12:20:00,67.25,67.35,67.19,67.32,41141.0,56.4381,56.522,56.3877,56.4968,41141.0
2019-02-12 12:30:00,67.31,67.35,67.29,67.33,62162.0,56.4884,56.522,56.4716,56.5052,62162.0
2019-02-12 12:40:00,67.34,67.34,67.13,67.2,49839.0,56.5136,56.5136,56.3374,56.3961,49839.0
2019-02-12 12:50:00,67.2,67.26,67.16,67.16,45030.0,56.3961,56.4465,56.3625,56.3625,45030.0
2019-02-12 13:00:00,67.16,67.22,67.14,67.2,41875.0,56.3625,56.4129,56.3458,56.3961,41875.0
2019-02-12 13:10:00,67.2,67.23,67.08,67.14,47888.0,56.3961,56.4213,56.2954,56.3458,47888.0
2019-02-12 13:20:00,67.13,67.23,67.08,67.21,57600.0,56.3374,56.4213,56.2954,56.4045,57600.0
2019-02-12 13:30:00,67.22,67.34,67.21,67.29,40150.0,56.4129,56.5136,56.4045,56.4716,40150.0
2019-02-12 13:40:00,67.29,67.29,67.19,67.25,34990.0,56.4716,56.4716,56.3877,56.4381,34990.0
2019-02-12 13:50:00,67.25,67.4,67.24,67.31,40930.0,56.4381,56.564,56.4297,56.4884,40930.0
2019-02-12 14:00:00,67.31,67.33,67.07,67.14,59125.0,56.4884,56.5052,56.287,56.3458,59125.0
2019-02-12 14:10:00,67.13,67.29,67.07,67.25,60293.0,56.3374,56.4716,56.287,56.4381,60293.0
2019-02-12 14:20:00,67.25,67.29,67.21,67.24,52283.0,56.4381,56.4716,56.4045,56.4297,52283.0
2019-02-12 14:30:00,67.23,67.28,67.16,67.23,42824.0,56.4213,56.4633,56.3625,56.4213,42824.0
2019-02-12 14:40:00,67.23,67.3,67.18,67.28,41408.0,56.4213,56.48,56.3793,56.4633,41408.0
2019-02-12 14:50:00,67.28,67.29,67.14,67.2,73757.0,56.4633,56.4716,56.3458,56.3961,73757.0
2019-02-12 15:00:00,67.2,67.29,67.15,67.25,91640.0,56.3961,56.4716,56.3542,56.4381,91640.0
2019-02-12 15:10:00,67.26,67.29,67.14,67.14,65992.0,56.4465,56.4716,56.3458,56.3458,65992.0
2019-02-12 15:20:00,67.15,67.19,67.12,67.14,80646.0,56.3542,56.3877,56.329,56.3458,80646.0
2019-02-12 15:30:00,67.14,67.17,67.04,67.11,102966.0,56.3458,56.3709,56.2618,56.3206,102966.0
2019-02-12 15:40:00,67.11,67.18,67.1,67.13,93653.0,56.3206,56.3793,56.3122,56.3374,93653.0
2019-02-12 15:50:00,67.12,67.21,67.11,67.13,218984.0,56.329,56.4045,56.3206,56.3374,218984.0
2019-02-13 09:30:00,67.48,68.13,67.27,68.13,228629.0,56.6311,57.1766,56.4549,57.1766,228629.0
2019-02-13 09:40:00,68.13,68.21,67.93,68.21,85016.0,57.1766,57.2437,57.0088,57.2437,85016.0
2019-02-13 09:50:00,68.2,68.44,68.15,68.4,186552.0,57.2353,57.4368,57.1934,57.4032,186552.0
2019-02-13 10:00:00,68.41,68.43,67.87,67.95,90838.0,57.4116,57.4284,56.9584,57.0255,90838.0
2019-02-13 10:10:00,67.95,68.02,67.69,67.88,81889.0,57.0255,57.0843,56.8073,56.9668,81889.0
2019-02-13 10:20:00,67.88,67.95,67.66,67.71,59345.0,56.9668,57.0255,56.7822,56.8241,59345.0
2019-02-13 10:30:00,67.7,67.73,67.52,67.64,60066.0,56.8157,56.8409,56.6647,56.7654,60066.0
2019-02-13 10:40:00,67.64,67.64,67.43,67.5,37114.0,56.7654,56.7654,56.5891,56.6479,37114.0
2019-02-13 10:50:00,67.51,67.64,67.33,67.62,33770.0,56.6563,56.7654,56.5052,56.7486,33770.0
2019-02-13 11:00:00,67.64,67.87,67.64,67.72,44919.0,56.7654,56.9584,56.7654,56.8325,44919.0
2019-02-13 11:10:00,67.71,67.83,67.7,67.7,37877.0,56.8241,56.9248,56.8157,56.8157,37877.0
2019-02-13 11:20:00,67.7,67.81,67.65,67.7,40811.0,56.8157,56.908,56.7738,56.8157,40811.0
2019-02-13 11:30:00,67.71,67.71,67.54,67.62,36896.0,56.8241,56.8241,56.6815,56.7486,36896.0
2019-02-13 11:40:00,67.63,67.69,67.54,67.67,40175.0,56.757,56.8073,56.6815,56.7906,40175.0
2019-02-13 11:50:00,67.66,67.8,67.62,67.69,38352.0,56.7822,56.8997,56.7486,56.8073,38352.0
2019-02-13 12:00:00,67.69,67.72,67.63,67.64,49321.0,56.8073,56.8325,56.757,56.7654,49321.0
2019-02-13 12:10:00,67.65,67.72,67.63,67.71,65826.0,56.7738,56.8325,56.757,56.8241,65826.0
2019-02-13 12:20:00,67.71,67.77,67.66,67.75,31682.0,56.8241,56.8745,56.7822,56.8577,31682.0
2019-02-13 12:30:00,67.74,68.0,67.72,67.91,125570.0,56.8493,57.0675,56.8325,56.992,125570.0
2019-02-13 12:40:00,67.91,68.03,67.88,68.02,48937.0,56.992,57.0927,56.9668,57.0843,48937.0
2019-02-13 12:50:00,68.02,68.03,67.94,68.01,55904.0,57.0843,57.0927,57.0171,57.0759,55904.0
2019-02-13 13:00:00,68.0,68.1,67.96,68.03,43831.0,57.0675,57.1514,57.0339,57.0927,43831.0
2019-02-13 13:10:00,68.02,68.06,67.96,68.03,45639.0,57.0843,57.1179,57.0339,57.0927,45639.0
2019-02-13 13:20:00,68.03,68.07,67.96,68.06,185614.0,57.0927,57.1262,57.0339,57.1179,185614.0
2019-02-13 13:30:00,68.05,68.06,67.96,68.0,22902.0,57.1095,57.1179,57.0339,57.0675,22902.0
2019-02-13 13:40:00,68.0,68.01,67.95,67.98,36577.0,57.0675,57.0759,57.0255,57.0507,36577.0
2019-02-13 13:50:00,67.99,68.05,67.92,67.94,30172.0,57.0591,57.1095,57.0004,57.0171,30172.0
2019-02-13 14:00:00,67.93,67.97,67.87,67.88,27245.0,57.0088,57.0423,56.9584,56.9668,27245.0
2019-02-13 14:10:00,67.89,67.93,67.87,67.91,35181.0,56.9752,57.0088,56.9584,56.992,35181.0
2019-02-13 14:20:00,67.91,67.92,67.74,67.76,80895.0,56.992,57.0004,56.8493,56.8661,80895.0
2019-02-13 14:30:00,67.77,67.83,67.74,67.79,33364.0,56.8745,56.9248,56.8493,56.8913,33364.0
2019-02-13 14:40:00,67.78,67.91,67.73,67.85,64976.0,56.8829,56.992,56.8409,56.9416,64976.0
2019-02-13 14:50:00,67.85,67.98,67.77,67.98,62050.0,56.9416,57.0507,56.8745,57.0507,62050.0
2019-02-13 15:00:00,67.97,68.15,67.96,68.03,103408.0,57.0423,57.1934,57.0339,57.0927,103408.0
2019-02-13 15:10:00,68.02,68.29,67.99,68.27,135992.0,57.0843,57.3109,57.0591,57.2941,135992.0
2019-02-13 15:20:00,68.28,68.36,68.2,68.23,108342.0,57.3025,57.3696,57.2353,57.2605,108342.0
2019-02-13 15:30:00,68.23,68.25,67.96,67.98,125400.0,57.2605,57.2773,57.0339,57.0507,125400.0
2019-02-13 15:40:00,67.98,67.99,67.51,67.56,178157.0,57.0507,57.0591,56.6563,56.6982,178157.0
2019-02-13 15:50:00,67.56,67.6,67.21,67.4,388895.0,56.6982,56.7318,56.4045,56.564,388895.0
2019-02-14 09:30:00,61.46,62.38,61.0,62.15,1049163.0,51.5789,52.351,51.1929,52.158,1049163.0
2019-02-14 09:40:00,62.12,63.25,62.12,63.13,1035816.0,52.1328,53.0812,52.1328,52.9805,1035816.0
2019-02-14 09:50:00,63.11,63.38,62.62,63.14,297379.0,52.9637,53.1903,52.5525,52.9889,297379.0
2019-02-14 10:00:00,63.14,63.17,61.51,61.63,492833.0,52.9889,53.014,51.6209,51.7216,492833.0
2019-02-14 10:10:00,61.63,61.75,61.02,61.44,497079.0,51.7216,51.8223,51.2097,51.5622,497079.0
2019-02-14 10:20:00,61.47,61.84,61.39,61.76,230742.0,51.5873,51.8979,51.5202,51.8307,230742.0
2019-02-14 10:30:00,61.77,62.04,61.45,61.74,310204.0,51.8391,52.0657,51.5706,51.8139,310204.0
2019-02-14 10:40:00,61.74,62.22,61.49,62.03,287638.0,51.8139,52.2168,51.6041,52.0573,287638.0
2019-02-14 10:50:00,62.05,62.85,61.9,62.85,204409.0,52.0741,52.7455,51.9482,52.7455,204409.0
2019-02-14 11:00:00,62.88,62.95,62.26,62.39,195217.0,52.7707,52.8294,52.2503,52.3594,195217.0
2019-02-14 11:10:00,62.41,62.89,62.41,62.78,150808.0,52.3762,52.779,52.3762,52.6867,150808.0
2019-02-14 11:20:00,62.75,62.91,62.69,62.84,83576.0,52.6616,52.7958,52.6112,52.7371,83576.0
2019-02-14 11:30:00,62.87,63.02,62.82,62.96,242780.0,52.7623,52.8881,52.7203,52.8378,242780.0
2019-02-14 11:40:00,62.95,63.24,62.9,63.15,136838.0,52.8294,53.0728,52.7874,52.9972,136838.0
2019-02-14 11:50:00,63.16,63.5,63.09,63.45,176198.0,53.0056,53.291,52.9469,53.249,176198.0
2019-02-14 12:00:00,63.45,63.66,63.14,63.48,209605.0,53.249,53.4253,52.9889,53.2742,209605.0
2019-02-14 12:10:00,63.49,63.49,63.09,63.14,93600.0,53.2826,53.2826,52.9469,52.9889,93600.0
2019-02-14 12:20:00,63.14,63.56,63.13,63.52,111598.0,52.9889,53.3413,52.9805,53.3078,111598.0
2019-02-14 12:30:00,63.51,63.63,63.16,63.16,185183.0,53.2994,53.4001,53.0056,53.0056,185183.0
2019-02-14 12:40:00,63.17,63.3,62.71,62.88,137114.0,53.014,53.1231,52.628,52.7707,137114.0
2019-02-14 12:50:00,62.89,62.89,62.23,62.23,164236.0,52.779,52.779,52.2252,52.2252,164236.0
2019-02-14 13:00:00,62.26,62.77,62.24,62.76,106290.0,52.2503,52.6783,52.2335,52.6699,106290.0
2019-02-14 13:10:00,62.78,62.81,62.58,62.7,74995.0,52.6867,52.7119,52.5189,52.6196,74995.0
2019-02-14 13:20:00,62.74,62.89,62.7,62.75,58460.0,52.6532,52.779,52.6196,52.6616,58460.0
2019-02-14 13:30:00,62.77,63.07,62.75,63.02,47746.0,52.6783,52.9301,52.6616,52.8881,47746.0
2019-02-14 13:40:00,62.99,63.08,62.96,63.02,35793.0,52.863,52.9385,52.8378,52.8881,35793.0
2019-02-14 13:50:00,63.02,63.38,62.84,63.22,144691.0,52.8881,53.1903,52.7371,53.056,144691.0
2019-02-14 14:00:00,63.21,63.72,63.18,63.66,136735.0,53.0476,53.4756,53.0224,53.4253,136735.0
2019-02-14 14:10:00,63.64,64.03,63.53,63.72,220660.0,53.4085,53.7358,53.3162,53.4756,220660.0
2019-02-14 14:20:00,63.73,63.96,63.58,63.88,117030.0,53.484,53.677,53.3581,53.6099,117030.0
2019-02-14 14:30:00,63.89,63.9,63.7,63.78,70964.0,53.6183,53.6267,53.4588,53.526,70964.0
2019-02-14 14:40:00,63.84,63.84,63.56,63.59,83462.0,53.5763,53.5763,53.3413,53.3665,83462.0
2019-02-14 14:50:00,63.57,63.61,63.24,63.35,127337.0,53.3497,53.3833,53.0728,53.1651,127337.0
2019-02-14 15:00:00,63.34,63.68,63.26,63.37,148651.0,53.1567,53.442,53.0896,53.1819,148651.0
2019-02-14 15:10:00,63.36,63.57,63.25,63.5,90048.0,53.1735,53.3497,53.0812,53.291,90048.0
2019-02-14 15:20:00,63.49,63.6,63.36,63.58,88936.0,53.2826,53.3749,53.1735,53.3581,88936.0
2019-02-14 15:30:00,63.58,63.59,63.35,63.36,131190.0,53.3581,53.3665,53.1651,53.1735,131190.0
2019-02-14 15:40:00,63.36,63.45,63.18,63.43,220741.0,53.1735,53.249,53.0224,53.2322,220741.0
2019-02-14 15:50:00,63.42,63.71,63.4,63.66,500786.0,53.2238,53.4672,53.2071,53.4253,500786.0
2019-02-15 09:30:00,64.14,64.82,63.66,63.96,252610.0,53.8281,54.3988,53.4253,53.677,252610.0
2019-02-15 09:40:00,63.96,64.5,63.89,64.37,70326.0,53.677,54.1302,53.6183,54.0211,70326.0
2019-02-15 09:50:00,64.36,64.38,64.11,64.33,145375.0,54.0127,54.0295,53.8029,53.9875,145375.0
2019-02-15 10:00:00,64.35,64.64,64.33,64.44,80043.0,54.0043,54.2477,53.9875,54.0798,80043.0
2019-02-15 10:10:00,64.44,64.5,64.21,64.31,91972.0,54.0798,54.1302,53.8868,53.9707,91972.0
2019-02-15 10:20:00,64.3,64.32,63.82,63.86,69301.0,53.9624,53.9791,53.5595,53.5931,69301.0
2019-02-15 10:30:00,63.88,63.89,63.74,63.83,36448.0,53.6099,53.6183,53.4924,53.5679,36448.0
2019-02-15 10:40:00,63.84,63.99,63.76,63.99,63687.0,53.5763,53.7022,53.5092,53.7022,63687.0
2019-02-15 10:50:00,63.96,63.98,63.5,63.53,92646.0,53.677,53.6938,53.291,53.3162,92646.0
2019-02-15 11:00:00,63.54,63.82,63.54,63.69,45306.0,53.3245,53.5595,53.3245,53.4504,45306.0
2019-02-15 11:10:00,63.69,63.71,63.52,63.64,51729.0,53.4504,53.4672,53.3078,53.4085,51729.0
2019-02-15 11:20:00,63.63,63.64,63.51,63.63,28058.0,53.4001,53.4085,53.2994,53.4001,28058.0
2019-02-15 11:30:00,63.62,63.68,63.48,63.5,64382.0,53.3917,53.442,53.2742,53.291,64382.0
2019-02-15 11:40:00,63.5,63.72,63.44,63.71,78147.0,53.291,53.4756,53.2406,53.4672,78147.0
2019-02-15 11:50:00,63.72,64.07,63.7,63.93,144771.0,53.4756,53.7693,53.4588,53.6518,144771.0
2019-02-15 12:00:00,63.95,64.01,63.79,63.97,34757.0,53.6686,53.719,53.5344,53.6854,34757.0
2019-02-15 12:10:00,63.95,64.05,63.94,64.03,29408.0,53.6686,53.7525,53.6602,53.7358,29408.0
2019-02-15 12:20:00,64.03,64.1,63.93,63.93,25685.0,53.7358,53.7945,53.6518,53.6518,25685.0
2019-02-15 12:30:00,63.93,63.99,63.81,63.84,30922.0,53.6518,53.7022,53.5511,53.5763,30922.0
2019-02-15 12:40:00,63.81,63.84,63.75,63.8,19851.0,53.5511,53.5763,53.5008,53.5427,19851.0
2019-02-15 12:50:00,63.81,63.83,63.74,63.8,22698.0,53.5511,53.5679,53.4924,53.5427,22698.0
2019-02-15 13:00:00,63.79,63.88,63.78,63.82,27479.0,53.5344,53.6099,53.526,53.5595,27479.0
2019-02-15 13:10:00,63.82,63.97,63.78,63.87,28331.0,53.5595,53.6854,53.526,53.6015,28331.0
2019-02-15 13:20:00,63.87,63.87,63.8,63.83,22072.0,53.6015,53.6015,53.5427,53.5679,22072.0
2019-02-15 13:30:00,63.82,63.92,63.81,63.92,26704.0,53.5595,53.6435,53.5511,53.6435,26704.0
2019-02-15 13:40:00,63.92,63.92,63.79,63.82,25703.0,53.6435,53.6435,53.5344,53.5595,25703.0
2019-02-15 13:50:00,63.81,63.9,63.79,63.9,26637.0,53.5511,53.6267,53.5344,53.6267,26637.0
2019-02-15 14:00:00,63.9,63.97,63.88,63.92,28230.0,53.6267,53.6854,53.6099,53.6435,28230.0
2019-02-15 14:10:00,63.92,64.0,63.89,63.95,23885.0,53.6435,53.7106,53.6183,53.6686,23885.0
2019-02-15 14:20:00,63.93,63.98,63.88,63.89,32965.0,53.6518,53.6938,53.6099,53.6183,32965.0
2019-02-15 14:30:00,63.89,64.01,63.87,64.0,24461.0,53.6183,53.719,53.6015,53.7106,24461.0
2019-02-15 14:40:00,64.0,64.03,63.93,63.94,30163.0,53.7106,53.7358,53.6518,53.6602,30163.0
2019-02-15 14:50:00,63.94,63.96,63.86,63.95,47065.0,53.6602,53.677,53.5931,53.6686,47065.0
2019-02-15 15:00:00,63.94,63.94,63.81,63.82,34429.0,53.6602,53.6602,53.5511,53.5595,34429.0
2019-02-15 15:10:00,63.82,63.84,63.72,63.74,35722.0,53.5595,53.5763,53.4756,53.4924,35722.0
2019-02-15 15:20:00,63.75,63.88,63.72,63.84,50670.0,53.5008,53.6099,53.4756,53.5763,50670.0
2019-02-15 15:30:00,63.84,63.95,63.8,63.95,64147.0,53.5763,53.6686,53.5427,53.6686,64147.0
2019-02-15 15:40:00,63.95,64.15,63.95,64.03,98670.0,53.6686,53.8365,53.6686,53.7358,98670.0
2019-02-15 15:50:00,64.03,64.04,63.87,64.02,297629.0,53.7358,53.7442,53.6015,53.7274,297629.0
2019-02-19 09:30:00,64.03,64.32,64.0,64.3,57489.0,53.7358,53.9791,53.7106,53.9624,57489.0
2019-02-19 09:40:00,64.29,64.33,63.9,63.98,52932.0,53.954,53.9875,53.6267,53.6938,52932.0
2019-02-19 09:50:00,63.98,64.01,63.4,63.4,140303.0,53.6938,53.719,53.2071,53.2071,140303.0
2019-02-19 10:00:00,63.43,63.51,63.26,63.34,55854.0,53.2322,53.2994,53.0896,53.1567,55854.0
2019-02-19 10:10:00,63.34,63.65,63.33,63.61,38409.0,53.1567,53.4169,53.1483,53.3833,38409.0
2019-02-19 10:20:00,63.63,63.7,63.59,63.66,31004.0,53.4001,53.4588,53.3665,53.4253,31004.0
2019-02-19 10:30:00,63.66,63.74,63.57,63.73,47951.0,53.4253,53.4924,53.3497,53.484,47951.0
2019-02-19 10:40:00,63.71,63.9,63.71,63.77,72894.0,53.4672,53.6267,53.4672,53.5176,72894.0
2019-02-19 10:50:00,63.76,63.81,63.65,63.75,52427.0,53.5092,53.5511,53.4169,53.5008,52427.0
2019-02-19 11:00:00,63.76,63.86,63.75,63.85,40310.0,53.5092,53.5931,53.5008,53.5847,40310.0
2019-02-19 11:10:00,63.84,63.88,63.75,63.82,42224.0,53.5763,53.6099,53.5008,53.5595,42224.0
2019-02-19 11:20:00,63.82,63.84,63.52,63.53,44538.0,53.5595,53.5763,53.3078,53.3162,44538.0
2019-02-19 11:30:00,63.54,63.76,63.49,63.76,44049.0,53.3245,53.5092,53.2826,53.5092,44049.0
2019-02-19 11:40:00,63.75,63.88,63.69,63.82,55899.0,53.5008,53.6099,53.4504,53.5595,55899.0
2019-02-19 11:50:00,63.8,64.02,63.76,63.98,71824.0,53.5427,53.7274,53.5092,53.6938,71824.0
2019-02-19 12:00:00,63.97,63.97,63.8,63.81,54331.0,53.6854,53.6854,53.5427,53.5511,54331.0
2019-02-19 12:10:00,63.81,64.02,63.8,64.0,95366.0,53.5511,53.7274,53.5427,53.7106,95366.0
2019-02-19 12:20:00,64.0,64.08,63.96,64.01,36476.0,53.7106,53.7777,53.677,53.719,36476.0
2019-02-19 12:30:00,64.0,64.08,63.93,64.07,32875.0,53.7106,53.7777,53.6518,53.7693,32875.0
2019-02-19 12:40:00,64.07,64.12,64.02,64.06,95282.0,53.7693,53.8113,53.7274,53.7609,95282.0
2019-02-19 12:50:00,64.04,64.14,64.01,64.05,89507.0,53.7442,53.8281,53.719,53.7525,89507.0
2019-02-19 13:00:00,64.05,64.06,63.97,64.0,53114.0,53.7525,53.7609,53.6854,53.7106,53114.0
2019-02-19 13:10:00,64.0,64.1,63.96,64.07,60990.0,53.7106,53.7945,53.677,53.7693,60990.0
2019-02-19 13:20:00,64.06,64.09,63.94,63.94,67440.0,53.7609,53.7861,53.6602,53.6602,67440.0
2019-02-19 13:30:00,63.94,64.03,63.93,64.01,43334.0,53.6602,53.7358,53.6518,53.719,43334.0
2019-02-19 13:40:00,64.02,64.02,63.95,63.99,37454.0,53.7274,53.7274,53.6686,53.7022,37454.0
2019-02-19 13:50:00,63.99,64.01,63.93,63.99,35710.0,53.7022,53.719,53.6518,53.7022,35710.0
2019-02-19 14:00:00,63.98,64.23,63.98,64.23,32494.0,53.6938,53.9036,53.6938,53.9036,32494.0
2019-02-19 14:10:00,64.22,64.23,64.1,64.12,75781.0,53.8952,53.9036,53.7945,53.8113,75781.0
2019-02-19 14:20:00,64.11,64.17,64.06,64.12,38961.0,53.8029,53.8533,53.7609,53.8113,38961.0
2019-02-19 14:30:00,64.13,64.25,64.11,64.21,36110.0,53.8197,53.9204,53.8029,53.8868,36110.0
2019-02-19 14:40:00,64.2,64.3,64.18,64.28,34599.0,53.8784,53.9624,53.8616,53.9456,34599.0
2019-02-19 14:50:00,64.27,64.38,64.23,64.36,57439.0,53.9372,54.0295,53.9036,54.0127,57439.0
2019-02-19 15:00:00,64.36,64.41,64.31,64.37,42024.0,54.0127,54.0547,53.9707,54.0211,42024.0
2019-02-19 15:10:00,64.37,64.37,64.29,64.32,36380.0,54.0211,54.0211,53.954,53.9791,36380.0
2019-02-19 15:20:00,64.31,64.36,64.24,64.28,38580.0,53.9707,54.0127,53.912,53.9456,38580.0
2019-02-19 15:30:00,64.28,64.32,64.23,64.31,71792.0,53.9456,53.9791,53.9036,53.9707,71792.0
2019-02-19 15:40:00,64.31,64.33,64.26,64.29,102198.0,53.9707,53.9875,53.9288,53.954,102198.0
2019-02-19 15:50:00,64.28,64.35,64.23,64.28,196486.0,53.9456,54.0043,53.9036,53.9456,196486.0
2019-02-20 09:30:00,64.45,64.68,64.27,64.57,52125.0,54.0882,54.2813,53.9372,54.1889,52125.0
2019-02-20 09:40:00,64.57,64.77,64.57,64.69,31525.0,54.1889,54.3568,54.1889,54.2897,31525.0
2019-02-20 09:50:00,64.7,64.95,64.69,64.94,36277.0,54.298,54.5079,54.2897,54.4995,36277.0
2019-02-20 10:00:00,64.94,65.13,64.92,65.09,66154.0,54.4995,54.6589,54.4827,54.6253,66154.0
2019-02-20 10:10:00,65.1,65.13,64.93,65.09,37215.0,54.6337,54.6589,54.4911,54.6253,37215.0
2019-02-20 10:20:00,65.1,65.12,65.01,65.09,51775.0,54.6337,54.6505,54.5582,54.6253,51775.0
2019-02-20 10:30:00,65.1,65.17,65.02,65.15,62936.0,54.6337,54.6925,54.5666,54.6757,62936.0
2019-02-20 10:40:00,65.14,65.29,65.14,65.28,65074.0,54.6673,54.7932,54.6673,54.7848,65074.0
2019-02-20 10:50:00,65.29,65.29,65.19,65.2,47952.0,54.7932,54.7932,54.7093,54.7177,47952.0
2019-02-20 11:00:00,65.2,65.37,65.17,65.37,120805.0,54.7177,54.8603,54.6925,54.8603,120805.0
2019-02-20 11:10:00,65.38,65.41,65.21,65.27,72903.0,54.8687,54.8939,54.7261,54.7764,72903.0
2019-02-20 11:20:00,65.27,65.29,65.05,65.08,46938.0,54.7764,54.7932,54.5918,54.617,46938.0
2019-02-20 11:30:00,65.09,65.14,65.0,65.02,42178.0,54.6253,54.6673,54.5498,54.5666,42178.0
2019-02-20 11:40:00,65.02,65.09,64.99,65.08,48187.0,54.5666,54.6253,54.5414,54.617,48187.0
2019-02-20 11:50:00,65.08,65.22,65.07,65.14,47268.0,54.617,54.7344,54.6086,54.6673,47268.0
2019-02-20 12:00:00,65.14,65.3,65.13,65.25,82846.0,54.6673,54.8016,54.6589,54.7596,82846.0
2019-02-20 12:10:00,65.25,65.53,65.24,65.53,53695.0,54.7596,54.9946,54.7512,54.9946,53695.0
2019-02-20 12:20:00,65.53,65.54,65.32,65.33,53085.0,54.9946,55.003,54.8184,54.8268,53085.0
2019-02-20 12:30:00,65.32,65.62,65.27,65.61,66639.0,54.8184,55.0701,54.7764,55.0617,66639.0
2019-02-20 12:40:00,65.61,65.63,65.44,65.45,57281.0,55.0617,55.0785,54.9191,54.9275,57281.0
2019-02-20 12:50:00,65.45,65.51,65.39,65.47,76930.0,54.9275,54.9778,54.8771,54.9443,76930.0
2019-02-20 13:00:00,65.47,65.53,65.45,65.53,29242.0,54.9443,54.9946,54.9275,54.9946,29242.0
2019-02-20 13:10:00,65.54,65.72,65.52,65.7,24404.0,55.003,55.1541,54.9862,55.1373,24404.0
2019-02-20 13:20:00,65.69,65.85,65.68,65.85,31706.0,55.1289,55.2632,55.1205,55.2632,31706.0
2019-02-20 13:30:00,65.86,65.91,65.78,65.83,39058.0,55.2716,55.3135,55.2044,55.2464,39058.0
2019-02-20 13:40:00,65.82,65.87,65.73,65.74,32978.0,55.238,55.2799,55.1625,55.1708,32978.0
2019-02-20 13:50:00,65.75,65.8,65.68,65.76,30811.0,55.1792,55.2212,55.1205,55.1876,30811.0
2019-02-20 14:00:00,65.75,65.86,65.55,65.64,45542.0,55.1792,55.2716,55.0114,55.0869,45542.0
2019-02-20 14:10:00,65.64,65.7,65.42,65.45,57025.0,55.0869,55.1373,54.9023,54.9275,57025.0
2019-02-20 14:20:00,65.48,65.48,65.37,65.42,67531.0,54.9526,54.9526,54.8603,54.9023,67531.0
2019-02-20 14:30:00,65.43,65.67,65.4,65.56,29888.0,54.9107,55.1121,54.8855,55.0198,29888.0
2019-02-20 14:40:00,65.56,65.6,65.49,65.58,23927.0,55.0198,55.0534,54.961,55.0366,23927.0
2019-02-20 14:50:00,65.58,65.66,65.54,65.59,37119.0,55.0366,55.1037,55.003,55.045,37119.0
2019-02-20 15:00:00,65.59,65.66,65.55,65.59,44928.0,55.045,55.1037,55.0114,55.045,44928.0
2019-02-20 15:10:00,65.62,65.66,65.51,65.58,37508.0,55.0701,55.1037,54.9778,55.0366,37508.0
2019-02-20 15:20:00,65.58,65.63,65.5,65.52,59334.0,55.0366,55.0785,54.9694,54.9862,59334.0
2019-02-20 15:30:00,65.52,65.55,65.43,65.51,39585.0,54.9862,55.0114,54.9107,54.9778,39585.0
2019-02-20 15:40:00,65.51,65.53,65.38,65.43,61456.0,54.9778,54.9946,54.8687,54.9107,61456.0
2019-02-20 15:50:00,65.42,65.44,65.16,65.27,280994.0,54.9023,54.9191,54.6841,54.7764,280994.0
2019-02-21 09:30:00,65.4,65.47,65.02,65.47,98724.0,54.8855,54.9443,54.5666,54.9443,98724.0
2019-02-21 09:40:00,65.43,65.51,65.1,65.21,136921.0,54.9107,54.9778,54.6337,54.7261,136921.0
2019-02-21 09:50:00,65.23,65.23,65.0,65.05,91851.0,54.7428,54.7428,54.5498,54.5918,91851.0
2019-02-21 10:00:00,65.05,65.22,64.92,64.97,80102.0,54.5918,54.7344,54.4827,54.5246,80102.0
2019-02-21 10:10:00,64.97,65.07,64.78,64.98,46262.0,54.5246,54.6086,54.3652,54.533,46262.0
2019-02-21 10:20:00,65.0,65.07,64.9,64.92,36466.0,54.5498,54.6086,54.4659,54.4827,36466.0
2019-02-21 10:30:00,64.91,65.0,64.87,64.91,37149.0,54.4743,54.5498,54.4407,54.4743,37149.0
2019-02-21 10:40:00,64.91,65.0,64.8,64.87,34388.0,54.4743,54.5498,54.382,54.4407,34388.0
2019-02-21 10:50:00,64.86,64.97,64.8,64.89,40729.0,54.4323,54.5246,54.382,54.4575,40729.0
2019-02-21 11:00:00,64.89,65.01,64.8,64.94,40922.0,54.4575,54.5582,54.382,54.4995,40922.0
2019-02-21 11:10:00,64.95,65.16,64.94,65.02,47048.0,54.5079,54.6841,54.4995,54.5666,47048.0
2019-02-21 11:20:00,65.02,65.13,64.97,64.97,29144.0,54.5666,54.6589,54.5246,54.5246,29144.0
2019-02-21 11:30:00,64.95,65.08,64.93,65.02,29421.0,54.5079,54.617,54.4911,54.5666,29421.0
2019-02-21 11:40:00,65.02,65.1,64.94,65.0,25383.0,54.5666,54.6337,54.4995,54.5498,25383.0
2019-02-21 11:50:00,65.0,65.26,64.99,65.16,30416.0,54.5498,54.768,54.5414,54.6841,30416.0
2019-02-21 12:00:00,65.16,65.2,65.1,65.16,25830.0,54.6841,54.7177,54.6337,54.6841,25830.0
2019-02-21 12:10:00,65.15,65.19,65.06,65.11,24772.0,54.6757,54.7093,54.6002,54.6421,24772.0
2019-02-21 12:20:00,65.11,65.37,65.11,65.32,36322.0,54.6421,54.8603,54.6421,54.8184,36322.0
2019-02-21 12:30:00,65.31,65.38,65.18,65.19,51182.0,54.81,54.8687,54.7009,54.7093,51182.0
2019-02-21 12:40:00,65.19,65.27,65.17,65.21,20175.0,54.7093,54.7764,54.6925,54.7261,20175.0
2019-02-21 12:50:00,65.22,65.28,65.21,65.27,22997.0,54.7344,54.7848,54.7261,54.7764,22997.0
2019-02-21 13:00:00,65.28,65.36,65.27,65.32,28726.0,54.7848,54.8519,54.7764,54.8184,28726.0
2019-02-21 13:10:00,65.31,65.35,65.29,65.3,35887.0,54.81,54.8435,54.7932,54.8016,35887.0
2019-02-21 13:20:00,65.31,65.41,65.3,65.41,159078.0,54.81,54.8939,54.8016,54.8939,159078.0
2019-02-21 13:30:00,65.4,65.45,65.35,65.35,42567.0,54.8855,54.9275,54.8435,54.8435,42567.0
2019-02-21 13:40:00,65.33,65.38,65.29,65.37,26386.0,54.8268,54.8687,54.7932,54.8603,26386.0
2019-02-21 13:50:00,65.37,65.54,65.35,65.54,32953.0,54.8603,55.003,54.8435,55.003,32953.0
2019-02-21 14:00:00,65.53,65.55,65.46,65.5,32643.0,54.9946,55.0114,54.9359,54.9694,32643.0
2019-02-21 14:10:00,65.5,65.51,65.43,65.47,84142.0,54.9694,54.9778,54.9107,54.9443,84142.0
2019-02-21 14:20:00,65.48,65.53,65.4,65.52,88156.0,54.9526,54.9946,54.8855,54.9862,88156.0
2019-02-21 14:30:00,65.53,65.53,65.37,65.39,40191.0,54.9946,54.9946,54.8603,54.8771,40191.0
2019-02-21 14:40:00,65.4,65.47,65.22,65.25,74883.0,54.8855,54.9443,54.7344,54.7596,74883.0
2019-02-21 14:50:00,65.25,65.31,65.15,65.27,72070.0,54.7596,54.81,54.6757,54.7764,72070.0
2019-02-21 15:00:00,65.27,65.36,65.24,65.34,129555.0,54.7764,54.8519,54.7512,54.8352,129555.0
2019-02-21 15:10:00,65.34,65.36,65.25,65.32,54830.0,54.8352,54.8519,54.7596,54.8184,54830.0
2019-02-21 15:20:00,65.33,65.35,65.24,65.28,72059.0,54.8268,54.8435,54.7512,54.7848,72059.0
2019-02-21 15:30:00,65.29,65.31,65.17,65.31,76833.0,54.7932,54.81,54.6925,54.81,76833.0
2019-02-21 15:40:00,65.31,65.32,65.17,65.31,85989.0,54.81,54.8184,54.6925,54.81,85989.0
2019-02-21 15:50:00,65.31,65.5,65.31,65.44,198774.0,54.81,54.9694,54.81,54.9191,198774.0
2019-02-22 09:30:00,65.8,66.27,65.72,66.25,84952.0,55.2212,55.6156,55.1541,55.5989,84952.0
2019-02-22 09:40:00,66.25,66.43,66.07,66.08,76207.0,55.5989,55.7499,55.4478,55.4562,76207.0
2019-02-22 09:50:00,66.03,66.26,66.02,66.26,42997.0,55.4142,55.6072,55.4058,55.6072,42997.0
2019-02-22 10:00:00,66.26,66.38,66.23,66.34,49509.0,55.6072,55.708,55.5821,55.6744,49509.0
2019-02-22 10:10:00,66.34,66.41,66.16,66.25,51187.0,55.6744,55.7331,55.5233,55.5989,51187.0
2019-02-22 10:20:00,66.24,66.41,66.22,66.39,26539.0,55.5905,55.7331,55.5737,55.7163,26539.0
2019-02-22 10:30:00,66.4,66.48,66.32,66.34,44804.0,55.7247,55.7919,55.6576,55.6744,44804.0
2019-02-22 10:40:00,66.34,66.48,66.33,66.42,32804.0,55.6744,55.7919,55.666,55.7415,32804.0
2019-02-22 10:50:00,66.42,66.54,66.4,66.48,63898.0,55.7415,55.8422,55.7247,55.7919,63898.0
2019-02-22 11:00:00,66.48,66.49,66.33,66.37,40465.0,55.7919,55.8003,55.666,55.6996,40465.0
2019-02-22 11:10:00,66.37,66.4,66.26,66.34,44178.0,55.6996,55.7247,55.6072,55.6744,44178.0
2019-02-22 11:20:00,66.37,66.39,66.3,66.3,31251.0,55.6996,55.7163,55.6408,55.6408,31251.0
2019-02-22 11:30:00,66.3,66.48,66.25,66.45,48224.0,55.6408,55.7919,55.5989,55.7667,48224.0
2019-02-22 11:40:00,66.44,66.44,66.2,66.25,29027.0,55.7583,55.7583,55.5569,55.5989,29027.0
2019-02-22 11:50:00,66.24,66.28,66.12,66.18,34318.0,55.5905,55.624,55.4898,55.5401,34318.0
2019-02-22 12:00:00,66.18,66.28,66.18,66.25,24164.0,55.5401,55.624,55.5401,55.5989,24164.0
2019-02-22 12:10:00,66.25,66.25,66.11,66.14,29462.0,55.5989,55.5989,55.4814,55.5065,29462.0
2019-02-22 12:20:00,66.13,66.16,66.09,66.11,23898.0,55.4981,55.5233,55.4646,55.4814,23898.0
2019-02-22 12:30:00,66.11,66.15,66.05,66.08,29872.0,55.4814,55.5149,55.431,55.4562,29872.0
2019-02-22 12:40:00,66.08,66.16,66.05,66.14,27938.0,55.4562,55.5233,55.431,55.5065,27938.0
2019-02-22 12:50:00,66.15,66.22,66.13,66.13,26055.0,55.5149,55.5737,55.4981,55.4981,26055.0
2019-02-22 13:00:00,66.13,66.14,65.89,65.9,27940.0,55.4981,55.5065,55.2967,55.3051,27940.0
2019-02-22 13:10:00,65.91,65.96,65.85,65.95,43612.0,55.3135,55.3555,55.2632,55.3471,43612.0
2019-02-22 13:20:00,65.95,65.97,65.9,65.93,26345.0,55.3471,55.3639,55.3051,55.3303,26345.0
2019-02-22 13:30:00,65.94,66.0,65.93,65.96,28577.0,55.3387,55.389,55.3303,55.3555,28577.0
2019-02-22 13:40:00,65.96,66.01,65.93,66.0,34414.0,55.3555,55.3974,55.3303,55.389,34414.0
2019-02-22 13:50:00,66.0,66.06,65.94,66.06,84510.0,55.389,55.4394,55.3387,55.4394,84510.0
2019-02-22 14:00:00,66.05,66.05,65.97,65.97,65561.0,55.431,55.431,55.3639,55.3639,65561.0
2019-02-22 14:10:00,65.96,66.09,65.9,65.9,28659.0,55.3555,55.4646,55.3051,55.3051,28659.0
2019-02-22 14:20:00,65.89,65.92,65.84,65.9,36900.0,55.2967,55.3219,55.2548,55.3051,36900.0
2019-02-22 14:30:00,65.9,65.91,65.68,65.8,112745.0,55.3051,55.3135,55.1205,55.2212,112745.0
2019-02-22 14:40:00,65.79,65.79,65.67,65.74,80508.0,55.2128,55.2128,55.1121,55.1708,80508.0
2019-02-22 14:50:00,65.75,65.81,65.57,65.61,72381.0,55.1792,55.2296,55.0282,55.0617,72381.0
2019-02-22 15:00:00,65.61,65.71,65.59,65.65,45598.0,55.0617,55.1457,55.045,55.0953,45598.0
2019-02-22 15:10:00,65.65,65.78,65.65,65.78,58005.0,55.0953,55.2044,55.0953,55.2044,58005.0
2019-02-22 15:20:00,65.77,66.0,65.75,65.97,54355.0,55.196,55.389,55.1792,55.3639,54355.0
2019-02-22 15:30:00,65.97,65.97,65.9,65.95,52952.0,55.3639,55.3639,55.3051,55.3471,52952.0
2019-02-22 15:40:00,65.95,66.05,65.93,65.96,66357.0,55.3471,55.431,55.3303,55.3555,66357.0
2019-02-22 15:50:00,65.97,66.06,65.94,66.02,180460.0,55.3639,55.4394,55.3387,55.4058,180460.0
2019-02-25 09:30:00,66.55,66.95,66.3,66.86,76627.0,55.8506,56.1863,55.6408,56.1108,76627.0
2019-02-25 09:40:00,66.86,66.88,66.59,66.59,32950.0,56.1108,56.1276,55.8842,55.8842,32950.0
2019-02-25 09:50:00,66.57,66.65,66.36,66.36,39398.0,55.8674,55.9345,55.6912,55.6912,39398.0
2019-02-25 10:00:00,66.4,66.58,66.37,66.56,22248.0,55.7247,55.8758,55.6996,55.859,22248.0
2019-02-25 10:10:00,66.57,66.82,66.57,66.81,24849.0,55.8674,56.0772,55.8674,56.0688,24849.0
2019-02-25 10:20:00,66.8,66.82,66.66,66.67,39387.0,56.0604,56.0772,55.9429,55.9513,39387.0
2019-02-25 10:30:00,66.67,66.69,66.51,66.58,95908.0,55.9513,55.9681,55.8171,55.8758,95908.0
2019-02-25 10:40:00,66.58,66.62,66.48,66.54,56753.0,55.8758,55.9094,55.7919,55.8422,56753.0
2019-02-25 10:50:00,66.56,66.67,66.49,66.58,26779.0,55.859,55.9513,55.8003,55.8758,26779.0
2019-02-25 11:00:00,66.59,66.7,66.48,66.65,88012.0,55.8842,55.9765,55.7919,55.9345,88012.0
2019-02-25 11:10:00,66.65,66.8,66.62,66.74,51098.0,55.9345,56.0604,55.9094,56.0101,51098.0
2019-02-25 11:20:00,66.74,66.75,66.58,66.62,43009.0,56.0101,56.0185,55.8758,55.9094,43009.0
2019-02-25 11:30:00,66.61,66.61,66.5,66.51,57332.0,55.901,55.901,55.8087,55.8171,57332.0
2019-02-25 11:40:00,66.51,66.83,66.5,66.76,27695.0,55.8171,56.0856,55.8087,56.0269,27695.0
2019-02-25 11:50:00,66.75,66.81,66.71,66.73,21191.0,56.0185,56.0688,55.9849,56.0017,21191.0
2019-02-25 12:00:00,66.73,66.79,66.69,66.75,15280.0,56.0017,56.052,55.9681,56.0185,15280.0
2019-02-25 12:10:00,66.75,66.79,66.7,66.77,17655.0,56.0185,56.052,55.9765,56.0352,17655.0
2019-02-25 12:20:00,66.77,66.81,66.58,66.59,18681.0,56.0352,56.0688,55.8758,55.8842,18681.0
2019-02-25 12:30:00,66.59,66.61,66.54,66.61,40219.0,55.8842,55.901,55.8422,55.901,40219.0
2019-02-25 12:40:00,66.62,66.66,66.54,66.57,17822.0,55.9094,55.9429,55.8422,55.8674,17822.0
2019-02-25 12:50:00,66.57,66.58,66.24,66.27,81029.0,55.8674,55.8758,55.5905,55.6156,81029.0
2019-02-25 13:00:00,66.26,66.26,66.13,66.15,51904.0,55.6072,55.6072,55.4981,55.5149,51904.0
2019-02-25 13:10:00,66.15,66.19,66.12,66.16,30401.0,55.5149,55.5485,55.4898,55.5233,30401.0
2019-02-25 13:20:00,66.16,66.18,66.09,66.14,26087.0,55.5233,55.5401,55.4646,55.5065,26087.0
2019-02-25 13:30:00,66.15,66.18,66.08,66.12,17650.0,55.5149,55.5401,55.4562,55.4898,17650.0
2019-02-25 13:40:00,66.14,66.17,66.1,66.15,14756.0,55.5065,55.5317,55.473,55.5149,14756.0
2019-02-25 13:50:00,66.15,66.17,66.1,66.1,17639.0,55.5149,55.5317,55.473,55.473,17639.0
2019-02-25 14:00:00,66.09,66.16,66.05,66.07,22243.0,55.4646,55.5233,55.431,55.4478,22243.0
2019-02-25 14:10:00,66.08,66.16,66.04,66.09,62378.0,55.4562,55.5233,55.4226,55.4646,62378.0
2019-02-25 14:20:00,66.11,66.15,66.08,66.11,14484.0,55.4814,55.5149,55.4562,55.4814,14484.0
2019-02-25 14:30:00,66.12,66.14,66.07,66.09,23130.0,55.4898,55.5065,55.4478,55.4646,23130.0
2019-02-25 14:40:00,66.09,66.13,66.07,66.12,20554.0,55.4646,55.4981,55.4478,55.4898,20554.0
2019-02-25 14:50:00,66.12,66.12,66.02,66.12,61960.0,55.4898,55.4898,55.4058,55.4898,61960.0
2019-02-25 15:00:00,66.12,66.15,66.03,66.07,66753.0,55.4898,55.5149,55.4142,55.4478,66753.0
2019-02-25 15:10:00,66.06,66.07,66.01,66.02,36073.0,55.4394,55.4478,55.3974,55.4058,36073.0
2019-02-25 15:20:00,66.02,66.04,65.96,65.98,40168.0,55.4058,55.4226,55.3555,55.3723,40168.0
2019-02-25 15:30:00,65.98,66.07,65.98,66.03,41139.0,55.3723,55.4478,55.3723,55.4142,41139.0
2019-02-25 15:40:00,66.03,66.07,65.99,66.0,94334.0,55.4142,55.4478,55.3807,55.389,94334.0
2019-02-25 15:50:00,66.0,66.04,65.9,66.0,207336.0,55.389,55.4226,55.3051,55.389,207336.0
2019-02-26 09:30:00,65.7,66.05,65.54,65.91,35988.0,55.1373,55.431,55.003,55.3135,35988.0
2019-02-26 09:40:00,65.95,66.24,65.87,66.16,38943.0,55.3471,55.5905,55.2799,55.5233,38943.0
2019-02-26 09:50:00,66.17,66.38,66.17,66.28,37526.0,55.5317,55.708,55.5317,55.624,37526.0
2019-02-26 10:00:00,66.28,66.55,66.27,66.51,29511.0,55.624,55.8506,55.6156,55.8171,29511.0
2019-02-26 10:10:00,66.49,66.61,66.48,66.53,24412.0,55.8003,55.901,55.7919,55.8338,24412.0
2019-02-26 10:20:00,66.53,66.58,66.46,66.58,34949.0,55.8338,55.8758,55.7751,55.8758,34949.0
2019-02-26 10:30:00,66.58,66.65,66.49,66.58,26200.0,55.8758,55.9345,55.8003,55.8758,26200.0
2019-02-26 10:40:00,66.57,66.65,66.46,66.46,35731.0,55.8674,55.9345,55.7751,55.7751,35731.0
2019-02-26 10:50:00,66.46,66.46,66.09,66.1,55254.0,55.7751,55.7751,55.4646,55.473,55254.0
2019-02-26 11:00:00,66.09,66.16,66.03,66.1,29589.0,55.4646,55.5233,55.4142,55.473,29589.0
2019-02-26 11:10:00,66.08,66.35,66.08,66.3,31248.0,55.4562,55.6828,55.4562,55.6408,31248.0
2019-02-26 11:20:00,66.31,66.5,66.3,66.5,15784.0,55.6492,55.8087,55.6408,55.8087,15784.0
2019-02-26 11:30:00,66.5,66.55,66.39,66.48,26702.0,55.8087,55.8506,55.7163,55.7919,26702.0
2019-02-26 11:40:00,66.5,66.59,66.49,66.56,17661.0,55.8087,55.8842,55.8003,55.859,17661.0
2019-02-26 11:50:00,66.55,66.56,66.4,66.43,25678.0,55.8506,55.859,55.7247,55.7499,25678.0
2019-02-26 12:00:00,66.42,66.48,66.39,66.42,26280.0,55.7415,55.7919,55.7163,55.7415,26280.0
2019-02-26 12:10:00,66.43,66.62,66.4,66.56,26921.0,55.7499,55.9094,55.7247,55.859,26921.0
2019-02-26 12:20:00,66.57,66.66,66.55,66.58,17435.0,55.8674,55.9429,55.8506,55.8758,17435.0
2019-02-26 12:30:00,66.59,66.63,66.46,66.47,15916.0,55.8842,55.9178,55.7751,55.7835,15916.0
2019-02-26 12:40:00,66.49,66.52,66.32,66.42,149060.0,55.8003,55.8254,55.6576,55.7415,149060.0
2019-02-26 12:50:00,66.43,66.43,66.32,66.33,31843.0,55.7499,55.7499,55.6576,55.666,31843.0
2019-02-26 13:00:00,66.33,66.44,66.31,66.31,13490.0,55.666,55.7583,55.6492,55.6492,13490.0
2019-02-26 13:10:00,66.3,66.48,66.29,66.41,39122.0,55.6408,55.7919,55.6324,55.7331,39122.0
2019-02-26 13:20:00,66.42,66.42,66.15,66.15,35580.0,55.7415,55.7415,55.5149,55.5149,35580.0
2019-02-26 13:30:00,66.15,66.17,66.01,66.01,19870.0,55.5149,55.5317,55.3974,55.3974,19870.0
2019-02-26 13:40:00,66.0,66.16,66.0,66.16,62161.0,55.389,55.5233,55.389,55.5233,62161.0
2019-02-26 13:50:00,66.17,66.21,66.11,66.13,15589.0,55.5317,55.5653,55.4814,55.4981,15589.0
2019-02-26 14:00:00,66.13,66.19,66.1,66.17,131953.0,55.4981,55.5485,55.473,55.5317,131953.0
2019-02-26 14:10:00,66.17,66.19,66.15,66.18,15287.0,55.5317,55.5485,55.5149,55.5401,15287.0
2019-02-26 14:20:00,66.19,66.25,66.16,66.23,18156.0,55.5485,55.5989,55.5233,55.5821,18156.0
2019-02-26 14:30:00,66.23,66.35,66.22,66.35,18671.0,55.5821,55.6828,55.5737,55.6828,18671.0
2019-02-26 14:40:00,66.35,66.37,66.33,66.36,19717.0,55.6828,55.6996,55.666,55.6912,19717.0
2019-02-26 14:50:00,66.37,66.42,66.33,66.4,50512.0,55.6996,55.7415,55.666,55.7247,50512.0
2019-02-26 15:00:00,66.4,66.63,66.39,66.62,98688.0,55.7247,55.9178,55.7163,55.9094,98688.0
2019-02-26 15:10:00,66.63,66.64,66.51,66.57,43319.0,55.9178,55.9262,55.8171,55.8674,43319.0
2019-02-26 15:20:00,66.58,66.71,66.57,66.69,70831.0,55.8758,55.9849,55.8674,55.9681,70831.0
2019-02-26 15:30:00,66.68,66.75,66.6,66.64,142756.0,55.9597,56.0185,55.8926,55.9262,142756.0
2019-02-26 15:40:00,66.64,66.75,66.63,66.72,68703.0,55.9262,56.0185,55.9178,55.9933,68703.0
2019-02-26 15:50:00,66.72,66.88,66.69,66.76,268925.0,55.9933,56.1276,55.9681,56.0269,268925.0
2019-02-27 09:30:00,66.48,66.86,66.31,66.77,49170.0,55.7919,56.1108,55.6492,56.0352,49170.0
2019-02-27 09:40:00,66.79,66.99,66.7,66.94,60732.0,56.052,56.2199,55.9765,56.1779,60732.0
2019-02-27 09:50:00,66.95,66.96,66.7,66.79,35508.0,56.1863,56.1947,55.9765,56.052,35508.0
2019-02-27 10:00:00,66.79,66.86,66.72,66.8,55505.0,56.052,56.1108,55.9933,56.0604,55505.0
2019-02-27 10:10:00,66.79,66.79,66.52,66.66,60847.0,56.052,56.052,55.8254,55.9429,60847.0
2019-02-27 10:20:00,66.64,66.69,66.38,66.51,31536.0,55.9262,55.9681,55.708,55.8171,31536.0
2019-02-27 10:30:00,66.49,66.55,66.37,66.46,41455.0,55.8003,55.8506,55.6996,55.7751,41455.0
2019-02-27 10:40:00,66.47,66.73,66.45,66.67,31210.0,55.7835,56.0017,55.7667,55.9513,31210.0
2019-02-27 10:50:00,66.68,66.8,66.64,66.75,92050.0,55.9597,56.0604,55.9262,56.0185,92050.0
2019-02-27 11:00:00,66.75,66.86,66.7,66.85,33431.0,56.0185,56.1108,55.9765,56.1024,33431.0
2019-02-27 11:10:00,66.85,66.86,66.77,66.85,22894.0,56.1024,56.1108,56.0352,56.1024,22894.0
2019-02-27 11:20:00,66.85,67.01,66.85,66.93,40129.0,56.1024,56.2367,56.1024,56.1695,40129.0
2019-02-27 11:30:00,66.93,67.02,66.88,66.92,143907.0,56.1695,56.2451,56.1276,56.1611,143907.0
2019-02-27 11:40:00,66.92,66.92,66.75,66.78,26617.0,56.1611,56.1611,56.0185,56.0436,26617.0
2019-02-27 11:50:00,66.78,66.82,66.66,66.66,24011.0,56.0436,56.0772,55.9429,55.9429,24011.0
2019-02-27 12:00:00,66.67,66.73,66.67,66.7,19194.0,55.9513,56.0017,55.9513,55.9765,19194.0
2019-02-27 12:10:00,66.7,66.7,66.61,66.69,25253.0,55.9765,55.9765,55.901,55.9681,25253.0
2019-02-27 12:20:00,66.7,66.7,66.64,66.68,20115.0,55.9765,55.9765,55.9262,55.9597,20115.0
2019-02-27 12:30:00,66.68,66.74,66.66,66.72,23450.0,55.9597,56.0101,55.9429,55.9933,23450.0
2019-02-27 12:40:00,66.72,66.76,66.7,66.72,15606.0,55.9933,56.0269,55.9765,55.9933,15606.0
2019-02-27 12:50:00,66.71,66.73,66.63,66.67,26180.0,55.9849,56.0017,55.9178,55.9513,26180.0
2019-02-27 13:00:00,66.67,66.78,66.64,66.77,15780.0,55.9513,56.0436,55.9262,56.0352,15780.0
2019-02-27 13:10:00,66.78,66.84,66.78,66.81,12616.0,56.0436,56.094,56.0436,56.0688,12616.0
2019-02-27 13:20:00,66.8,66.86,66.75,66.84,26053.0,56.0604,56.1108,56.0185,56.094,26053.0
2019-02-27 13:30:00,66.84,66.85,66.71,66.71,23499.0,56.094,56.1024,55.9849,55.9849,23499.0
2019-02-27 13:40:00,66.72,66.76,66.67,66.76,36717.0,55.9933,56.0269,55.9513,56.0269,36717.0
2019-02-27 13:50:00,66.77,66.79,66.62,66.66,191819.0,56.0352,56.052,55.9094,55.9429,191819.0
2019-02-27 14:00:00,66.66,66.66,66.5,66.5,26365.0,55.9429,55.9429,55.8087,55.8087,26365.0
2019-02-27 14:10:00,66.5,66.57,66.46,66.47,19353.0,55.8087,55.8674,55.7751,55.7835,19353.0
2019-02-27 14:20:00,66.46,66.5,66.45,66.5,26364.0,55.7751,55.8087,55.7667,55.8087,26364.0
2019-02-27 14:30:00,66.5,66.56,66.47,66.51,26124.0,55.8087,55.859,55.7835,55.8171,26124.0
2019-02-27 14:40:00,66.51,66.55,66.46,66.5,24722.0,55.8171,55.8506,55.7751,55.8087,24722.0
2019-02-27 14:50:00,66.51,66.56,66.46,66.55,16428.0,55.8171,55.859,55.7751,55.8506,16428.0
2019-02-27 15:00:00,66.56,66.58,66.5,66.53,20784.0,55.859,55.8758,55.8087,55.8338,20784.0
2019-02-27 15:10:00,66.53,66.6,66.41,66.43,31243.0,55.8338,55.8926,55.7331,55.7499,31243.0
2019-02-27 15:20:00,66.42,66.43,66.34,66.34,44598.0,55.7415,55.7499,55.6744,55.6744,44598.0
2019-02-27 15:30:00,66.34,66.38,66.27,66.31,72827.0,55.6744,55.708,55.6156,55.6492,72827.0
2019-02-27 15:40:00,66.31,66.31,66.23,66.23,36520.0,55.6492,55.6492,55.5821,55.5821,36520.0
2019-02-27 15:50:00,66.24,66.24,66.05,66.08,236828.0,55.5905,55.5905,55.431,55.4562,236828.0
2019-02-28 09:30:00,66.18,66.2,65.97,66.14,78453.0,55.5401,55.5569,55.3639,55.5065,78453.0
2019-02-28 09:40:00,66.11,66.2,66.0,66.01,39713.0,55.4814,55.5569,55.389,55.3974,39713.0
2019-02-28 09:50:00,66.02,66.09,65.93,65.97,50648.0,55.4058,55.4646,55.3303,55.3639,50648.0
2019-02-28 10:00:00,65.96,66.0,65.44,65.44,67427.0,55.3555,55.389,54.9191,54.9191,67427.0
2019-02-28 10:10:00,65.43,65.72,65.37,65.71,88293.0,54.9107,55.1541,54.8603,55.1457,88293.0
2019-02-28 10:20:00,65.7,65.7,65.57,65.6,53007.0,55.1373,55.1373,55.0282,55.0534,53007.0
2019-02-28 10:30:00,65.6,65.64,65.53,65.53,21760.0,55.0534,55.0869,54.9946,54.9946,21760.0
2019-02-28 10:40:00,65.53,65.61,65.37,65.48,91695.0,54.9946,55.0617,54.8603,54.9526,91695.0
2019-02-28 10:50:00,65.48,65.6,65.42,65.59,33955.0,54.9526,55.0534,54.9023,55.045,33955.0
2019-02-28 11:00:00,65.59,65.63,65.5,65.62,20225.0,55.045,55.0785,54.9694,55.0701,20225.0
2019-02-28 11:10:00,65.63,65.75,65.63,65.72,21284.0,55.0785,55.1792,55.0785,55.1541,21284.0
2019-02-28 11:20:00,65.73,65.78,65.62,65.67,30452.0,55.1625,55.2044,55.0701,55.1121,30452.0
2019-02-28 11:30:00,65.66,65.77,65.63,65.75,24998.0,55.1037,55.196,55.0785,55.1792,24998.0
2019-02-28 11:40:00,65.75,65.84,65.6,65.79,63269.0,55.1792,55.2548,55.0534,55.2128,63269.0
2019-02-28 11:50:00,65.79,65.82,65.71,65.71,23738.0,55.2128,55.238,55.1457,55.1457,23738.0
2019-02-28 12:00:00,65.71,65.72,65.65,65.66,23115.0,55.1457,55.1541,55.0953,55.1037,23115.0
2019-02-28 12:10:00,65.67,65.73,65.65,65.68,31496.0,55.1121,55.1625,55.0953,55.1205,31496.0
2019-02-28 12:20:00,65.67,65.7,65.65,65.68,22786.0,55.1121,55.1373,55.0953,55.1205,22786.0
2019-02-28 12:30:00,65.67,65.68,65.62,65.64,19201.0,55.1121,55.1205,55.0701,55.0869,19201.0
2019-02-28 12:40:00,65.64,65.69,65.63,65.66,21206.0,55.0869,55.1289,55.0785,55.1037,21206.0
2019-02-28 12:50:00,65.65,65.71,65.64,65.7,50477.0,55.0953,55.1457,55.0869,55.1373,50477.0
2019-02-28 13:00:00,65.7,65.82,65.7,65.76,17920.0,55.1373,55.238,55.1373,55.1876,17920.0
2019-02-28 13:10:00,65.76,65.77,65.7,65.76,26041.0,55.1876,55.196,55.1373,55.1876,26041.0
2019-02-28 13:20:00,65.76,65.76,65.66,65.68,17514.0,55.1876,55.1876,55.1037,55.1205,17514.0
2019-02-28 13:30:00,65.68,65.89,65.67,65.73,82105.0,55.1205,55.2967,55.1121,55.1625,82105.0
2019-02-28 13:40:00,65.73,65.75,65.64,65.66,19761.0,55.1625,55.1792,55.0869,55.1037,19761.0
2019-02-28 13:50:00,65.66,65.7,65.63,65.65,30058.0,55.1037,55.1373,55.0785,55.0953,30058.0
2019-02-28 14:00:00,65.65,65.78,65.63,65.77,27502.0,55.0953,55.2044,55.0785,55.196,27502.0
2019-02-28 14:10:00,65.77,65.78,65.67,65.7,28589.0,55.196,55.2044,55.1121,55.1373,28589.0
2019-02-28 14:20:00,65.71,65.78,65.69,65.78,37670.0,55.1457,55.2044,55.1289,55.2044,37670.0
2019-02-28 14:30:00,65.77,65.77,65.61,65.61,33746.0,55.196,55.196,55.0617,55.0617,33746.0
2019-02-28 14:40:00,65.61,65.64,65.58,65.58,35687.0,55.0617,55.0869,55.0366,55.0366,35687.0
2019-02-28 14:50:00,65.58,65.62,65.51,65.53,48206.0,55.0366,55.0701,54.9778,54.9946,48206.0
2019-02-28 15:00:00,65.53,65.55,65.48,65.54,25172.0,54.9946,55.0114,54.9526,55.003,25172.0
2019-02-28 15:10:00,65.54,65.61,65.54,65.6,33475.0,55.003,55.0617,55.003,55.0534,33475.0
2019-02-28 15:20:00,65.61,65.71,65.58,65.63,62745.0,55.0617,55.1457,55.0366,55.0785,62745.0
2019-02-28 15:30:00,65.63,65.7,65.6,65.62,97775.0,55.0785,55.1373,55.0534,55.0701,97775.0
2019-02-28 15:40:00,65.63,65.63,65.3,65.3,75110.0,55.0785,55.0785,54.8016,54.8016,75110.0
2019-02-28 15:50:00,65.29,65.38,65.16,65.19,222489.0,54.7932,54.8687,54.6841,54.7093,222489.0
2019-03-01 09:30:00,65.38,65.76,65.05,65.32,150641.0,54.8687,55.1876,54.5918,54.8184,150641.0
2019-03-01 09:40:00,65.33,65.56,65.14,65.56,79527.0,54.8268,55.0198,54.6673,55.0198,79527.0
2019-03-01 09:50:00,65.58,65.75,65.54,65.65,38661.0,55.0366,55.1792,55.003,55.0953,38661.0
2019-03-01 10:00:00,65.64,65.66,65.49,65.51,44116.0,55.0869,55.1037,54.961,54.9778,44116.0
2019-03-01 10:10:00,65.5,65.52,65.34,65.5,105306.0,54.9694,54.9862,54.8352,54.9694,105306.0
2019-03-01 10:20:00,65.5,65.57,65.42,65.52,64565.0,54.9694,55.0282,54.9023,54.9862,64565.0
2019-03-01 10:30:00,65.53,65.79,65.5,65.71,44804.0,54.9946,55.2128,54.9694,55.1457,44804.0
2019-03-01 10:40:00,65.71,65.71,65.56,65.63,29107.0,55.1457,55.1457,55.0198,55.0785,29107.0
2019-03-01 10:50:00,65.63,65.72,65.57,65.7,31615.0,55.0785,55.1541,55.0282,55.1373,31615.0
2019-03-01 11:00:00,65.71,65.71,65.54,65.6,58824.0,55.1457,55.1457,55.003,55.0534,58824.0
2019-03-01 11:10:00,65.59,65.63,65.5,65.61,49400.0,55.045,55.0785,54.9694,55.0617,49400.0
2019-03-01 11:20:00,65.6,65.68,65.53,65.68,53457.0,55.0534,55.1205,54.9946,55.1205,53457.0
2019-03-01 11:30:00,65.68,65.71,65.55,65.67,58953.0,55.1205,55.1457,55.0114,55.1121,58953.0
2019-03-01 11:40:00,65.67,65.79,65.62,65.67,29298.0,55.1121,55.2128,55.0701,55.1121,29298.0
2019-03-01 11:50:00,65.67,65.71,65.6,65.71,29461.0,55.1121,55.1457,55.0534,55.1457,29461.0
2019-03-01 12:00:00,65.71,65.79,65.71,65.76,84060.0,55.1457,55.2128,55.1457,55.1876,84060.0
2019-03-01 12:10:00,65.76,65.9,65.75,65.86,34094.0,55.1876,55.3051,55.1792,55.2716,34094.0
2019-03-01 12:20:00,65.86,66.02,65.86,66.01,36766.0,55.2716,55.4058,55.2716,55.3974,36766.0
2019-03-01 12:30:00,66.01,66.01,65.94,65.98,99077.0,55.3974,55.3974,55.3387,55.3723,99077.0
2019-03-01 12:40:00,65.98,66.18,65.97,66.17,41388.0,55.3723,55.5401,55.3639,55.5317,41388.0
2019-03-01 12:50:00,66.17,66.35,66.15,66.33,61909.0,55.5317,55.6828,55.5149,55.666,61909.0
2019-03-01 13:00:00,66.32,66.34,65.91,65.94,65708.0,55.6576,55.6744,55.3135,55.3387,65708.0
2019-03-01 13:10:00,65.95,66.11,65.95,66.05,21167.0,55.3471,55.4814,55.3471,55.431,21167.0
2019-03-01 13:20:00,66.05,66.13,66.02,66.02,33344.0,55.431,55.4981,55.4058,55.4058,33344.0
2019-03-01 13:30:00,66.03,66.17,66.03,66.14,81171.0,55.4142,55.5317,55.4142,55.5065,81171.0
2019-03-01 13:40:00,66.12,66.2,66.12,66.2,24098.0,55.4898,55.5569,55.4898,55.5569,24098.0
2019-03-01 13:50:00,66.19,66.31,66.16,66.31,39710.0,55.5485,55.6492,55.5233,55.6492,39710.0
2019-03-01 14:00:00,66.31,66.37,66.27,66.36,27522.0,55.6492,55.6996,55.6156,55.6912,27522.0
2019-03-01 14:10:00,66.37,66.42,66.34,66.4,31766.0,55.6996,55.7415,55.6744,55.7247,31766.0
2019-03-01 14:20:00,66.4,66.57,66.4,66.57,48733.0,55.7247,55.8674,55.7247,55.8674,48733.0
2019-03-01 14:30:00,66.57,66.57,66.44,66.44,38756.0,55.8674,55.8674,55.7583,55.7583,38756.0
2019-03-01 14:40:00,66.45,66.45,66.22,66.27,79533.0,55.7667,55.7667,55.5737,55.6156,79533.0
2019-03-01 14:50:00,66.27,66.37,66.26,66.36,32807.0,55.6156,55.6996,55.6072,55.6912,32807.0
2019-03-01 15:00:00,66.36,66.36,66.23,66.33,41122.0,55.6912,55.6912,55.5821,55.666,41122.0
2019-03-01 15:10:00,66.32,66.35,66.27,66.28,46761.0,55.6576,55.6828,55.6156,55.624,46761.0
2019-03-01 15:20:00,66.27,66.32,66.27,66.32,40267.0,55.6156,55.6576,55.6156,55.6576,40267.0
2019-03-01 15:30:00,66.33,66.44,66.32,66.44,51780.0,55.666,55.7583,55.6576,55.7583,51780.0
2019-03-01 15:40:00,66.44,66.47,66.37,66.37,78527.0,55.7583,55.7835,55.6996,55.6996,78527.0
2019-03-01 15:50:00,66.37,66.38,66.13,66.23,351235.0,55.6996,55.708,55.4981,55.5821,351235.0
2019-03-04 09:30:00,66.86,66.86,66.27,66.39,88249.0,56.1108,56.1108,55.6156,55.7163,88249.0
2019-03-04 09:40:00,66.34,66.43,65.98,65.98,36744.0,55.6744,55.7499,55.3723,55.3723,36744.0
2019-03-04 09:50:00,65.98,66.11,65.91,66.03,36115.0,55.3723,55.4814,55.3135,55.4142,36115.0
2019-03-04 10:00:00,65.99,65.99,65.6,65.63,62795.0,55.3807,55.3807,55.0534,55.0785,62795.0
2019-03-04 10:10:00,65.63,65.67,65.49,65.66,37767.0,55.0785,55.1121,54.961,55.1037,37767.0
2019-03-04 10:20:00,65.66,65.78,65.48,65.52,48075.0,55.1037,55.2044,54.9526,54.9862,48075.0
2019-03-04 10:30:00,65.55,65.6,65.27,65.38,61347.0,55.0114,55.0534,54.7764,54.8687,61347.0
2019-03-04 10:40:00,65.39,65.54,65.27,65.53,84413.0,54.8771,55.003,54.7764,54.9946,84413.0
2019-03-04 10:50:00,65.52,65.61,65.39,65.44,107639.0,54.9862,55.0617,54.8771,54.9191,107639.0
2019-03-04 11:00:00,65.42,65.44,65.12,65.14,154566.0,54.9023,54.9191,54.6505,54.6673,154566.0
2019-03-04 11:10:00,65.14,65.33,65.1,65.31,117592.0,54.6673,54.8268,54.6337,54.81,117592.0
2019-03-04 11:20:00,65.31,65.33,64.92,64.97,69364.0,54.81,54.8268,54.4827,54.5246,69364.0
2019-03-04 11:30:00,64.97,65.04,64.75,64.76,86806.0,54.5246,54.5834,54.34,54.3484,86806.0
2019-03-04 11:40:00,64.76,64.83,64.41,64.45,93584.0,54.3484,54.4071,54.0547,54.0882,93584.0
2019-03-04 11:50:00,64.46,64.53,64.24,64.28,60654.0,54.0966,54.1554,53.912,53.9456,60654.0
2019-03-04 12:00:00,64.28,64.42,64.26,64.38,58293.0,53.9456,54.0631,53.9288,54.0295,58293.0
2019-03-04 12:10:00,64.37,64.37,63.95,63.97,40130.0,54.0211,54.0211,53.6686,53.6854,40130.0
2019-03-04 12:20:00,63.97,64.1,63.88,64.1,34019.0,53.6854,53.7945,53.6099,53.7945,34019.0
2019-03-04 12:30:00,64.09,64.2,64.03,64.2,28768.0,53.7861,53.8784,53.7358,53.8784,28768.0
2019-03-04 12:40:00,64.18,64.23,64.12,64.2,46468.0,53.8616,53.9036,53.8113,53.8784,46468.0
2019-03-04 12:50:00,64.2,64.35,64.18,64.33,32170.0,53.8784,54.0043,53.8616,53.9875,32170.0
2019-03-04 13:00:00,64.33,64.37,64.24,64.25,42036.0,53.9875,54.0211,53.912,53.9204,42036.0
2019-03-04 13:10:00,64.23,64.48,64.23,64.43,21562.0,53.9036,54.1134,53.9036,54.0715,21562.0
2019-03-04 13:20:00,64.45,64.59,64.45,64.57,25831.0,54.0882,54.2057,54.0882,54.1889,25831.0
2019-03-04 13:30:00,64.57,64.63,64.54,64.6,38674.0,54.1889,54.2393,54.1638,54.2141,38674.0
2019-03-04 13:40:00,64.59,64.76,64.59,64.67,28745.0,54.2057,54.3484,54.2057,54.2729,28745.0
2019-03-04 13:50:00,64.68,64.72,64.64,64.67,26234.0,54.2813,54.3148,54.2477,54.2729,26234.0
2019-03-04 14:00:00,64.67,64.78,64.66,64.77,73616.0,54.2729,54.3652,54.2645,54.3568,73616.0
2019-03-04 14:10:00,64.76,64.82,64.71,64.8,43122.0,54.3484,54.3988,54.3064,54.382,43122.0
2019-03-04 14:20:00,64.8,64.8,64.68,64.74,22848.0,54.382,54.382,54.2813,54.3316,22848.0
2019-03-04 14:30:00,64.74,64.79,64.7,64.7,37746.0,54.3316,54.3736,54.298,54.298,37746.0
2019-03-04 14:40:00,64.7,64.75,64.56,64.56,78079.0,54.298,54.34,54.1806,54.1806,78079.0
2019-03-04 14:50:00,64.56,64.7,64.51,64.51,56080.0,54.1806,54.298,54.1386,54.1386,56080.0
2019-03-04 15:00:00,64.51,64.54,64.4,64.5,32352.0,54.1386,54.1638,54.0463,54.1302,32352.0
2019-03-04 15:10:00,64.49,64.53,64.46,64.52,20969.0,54.1218,54.1554,54.0966,54.147,20969.0
2019-03-04 15:20:00,64.52,64.58,64.47,64.52,33408.0,54.147,54.1973,54.105,54.147,33408.0
2019-03-04 15:30:00,64.51,64.53,64.43,64.48,51341.0,54.1386,54.1554,54.0715,54.1134,51341.0
2019-03-04 15:40:00,64.48,64.59,64.45,64.47,213442.0,54.1134,54.2057,54.0882,54.105,213442.0
2019-03-04 15:50:00,64.47,64.6,64.47,64.55,289983.0,54.105,54.2141,54.105,54.1722,289983.0
2019-03-05 09:30:00,64.6,64.6,64.02,64.14,187846.0,54.2141,54.2141,53.7274,53.8281,187846.0
2019-03-05 09:40:00,64.11,64.55,64.1,64.51,106699.0,53.8029,54.1722,53.7945,54.1386,106699.0
2019-03-05 09:50:00,64.53,64.7,64.38,64.7,71319.0,54.1554,54.298,54.0295,54.298,71319.0
2019-03-05 10:00:00,64.7,64.95,64.65,64.83,82016.0,54.298,54.5079,54.2561,54.4071,82016.0
2019-03-05 10:10:00,64.83,65.0,64.57,64.59,51658.0,54.4071,54.5498,54.1889,54.2057,51658.0
2019-03-05 10:20:00,64.6,64.69,64.55,64.62,37645.0,54.2141,54.2897,54.1722,54.2309,37645.0
2019-03-05 10:30:00,64.62,64.82,64.62,64.78,18070.0,54.2309,54.3988,54.2309,54.3652,18070.0
2019-03-05 10:40:00,64.79,64.87,64.75,64.77,17216.0,54.3736,54.4407,54.34,54.3568,17216.0
2019-03-05 10:50:00,64.76,64.86,64.68,64.68,23266.0,54.3484,54.4323,54.2813,54.2813,23266.0
2019-03-05 11:00:00,64.7,64.78,64.62,64.76,34307.0,54.298,54.3652,54.2309,54.3484,34307.0
2019-03-05 11:10:00,64.77,64.79,64.7,64.73,29171.0,54.3568,54.3736,54.298,54.3232,29171.0
2019-03-05 11:20:00,64.73,64.81,64.72,64.8,31867.0,54.3232,54.3904,54.3148,54.382,31867.0
2019-03-05 11:30:00,64.79,64.87,64.76,64.85,21251.0,54.3736,54.4407,54.3484,54.4239,21251.0
2019-03-05 11:40:00,64.86,64.86,64.78,64.84,12978.0,54.4323,54.4323,54.3652,54.4155,12978.0
2019-03-05 11:50:00,64.84,64.87,64.74,64.79,25271.0,54.4155,54.4407,54.3316,54.3736,25271.0
2019-03-05 12:00:00,64.79,64.84,64.78,64.81,18328.0,54.3736,54.4155,54.3652,54.3904,18328.0
2019-03-05 12:10:00,64.81,64.84,64.75,64.75,26726.0,54.3904,54.4155,54.34,54.34,26726.0
2019-03-05 12:20:00,64.74,64.81,64.73,64.73,24916.0,54.3316,54.3904,54.3232,54.3232,24916.0
2019-03-05 12:30:00,64.72,64.72,64.53,64.63,27460.0,54.3148,54.3148,54.1554,54.2393,27460.0
2019-03-05 12:40:00,64.63,64.75,64.62,64.73,35717.0,54.2393,54.34,54.2309,54.3232,35717.0
2019-03-05 12:50:00,64.73,64.77,64.69,64.73,25891.0,54.3232,54.3568,54.2897,54.3232,25891.0
2019-03-05 13:00:00,64.74,64.83,64.71,64.83,31464.0,54.3316,54.4071,54.3064,54.4071,31464.0
2019-03-05 13:10:00,64.83,64.91,64.81,64.91,34507.0,54.4071,54.4743,54.3904,54.4743,34507.0
2019-03-05 13:20:00,64.9,64.91,64.86,64.87,17637.0,54.4659,54.4743,54.4323,54.4407,17637.0
2019-03-05 13:30:00,64.86,64.88,64.78,64.84,16965.0,54.4323,54.4491,54.3652,54.4155,16965.0
2019-03-05 13:40:00,64.83,64.84,64.77,64.79,25242.0,54.4071,54.4155,54.3568,54.3736,25242.0
2019-03-05 13:50:00,64.8,64.9,64.8,64.88,14393.0,54.382,54.4659,54.382,54.4491,14393.0
2019-03-05 14:00:00,64.88,64.94,64.87,64.88,20228.0,54.4491,54.4995,54.4407,54.4491,20228.0
2019-03-05 14:10:00,64.88,64.89,64.85,64.87,15585.0,54.4491,54.4575,54.4239,54.4407,15585.0
2019-03-05 14:20:00,64.87,64.91,64.87,64.89,41642.0,54.4407,54.4743,54.4407,54.4575,41642.0
2019-03-05 14:30:00,64.89,64.89,64.76,64.8,29887.0,54.4575,54.4575,54.3484,54.382,29887.0
2019-03-05 14:40:00,64.8,64.85,64.79,64.79,29305.0,54.382,54.4239,54.3736,54.3736,29305.0
2019-03-05 14:50:00,64.79,64.82,64.77,64.8,21848.0,54.3736,54.3988,54.3568,54.382,21848.0
2019-03-05 15:00:00,64.81,64.81,64.76,64.78,33722.0,54.3904,54.3904,54.3484,54.3652,33722.0
2019-03-05 15:10:00,64.79,64.83,64.77,64.81,37816.0,54.3736,54.4071,54.3568,54.3904,37816.0
2019-03-05 15:20:00,64.81,64.83,64.77,64.81,23337.0,54.3904,54.4071,54.3568,54.3904,23337.0
2019-03-05 15:30:00,64.81,64.85,64.79,64.81,38741.0,54.3904,54.4239,54.3736,54.3904,38741.0
2019-03-05 15:40:00,64.81,64.88,64.81,64.82,43902.0,54.3904,54.4491,54.3904,54.3988,43902.0
2019-03-05 15:50:00,64.83,64.84,64.64,64.71,348038.0,54.4071,54.4155,54.2477,54.3064,348038.0
2019-03-06 09:30:00,64.78,64.98,64.48,64.51,54331.0,54.3652,54.533,54.1134,54.1386,54331.0
2019-03-06 09:40:00,64.53,64.63,64.33,64.33,34355.0,54.1554,54.2393,53.9875,53.9875,34355.0
2019-03-06 09:50:00,64.33,64.36,64.17,64.2,65956.0,53.9875,54.0127,53.8533,53.8784,65956.0
2019-03-06 10:00:00,64.18,64.31,64.11,64.14,54403.0,53.8616,53.9707,53.8029,53.8281,54403.0
2019-03-06 10:10:00,64.14,64.26,64.02,64.08,69864.0,53.8281,53.9288,53.7274,53.7777,69864.0
2019-03-06 10:20:00,64.07,64.1,63.92,63.94,46254.0,53.7693,53.7945,53.6435,53.6602,46254.0
2019-03-06 10:30:00,63.92,64.01,63.7,63.71,86832.0,53.6435,53.719,53.4588,53.4672,86832.0
2019-03-06 10:40:00,63.71,64.02,63.7,63.96,43061.0,53.4672,53.7274,53.4588,53.677,43061.0
2019-03-06 10:50:00,63.96,64.25,63.96,64.17,100998.0,53.677,53.9204,53.677,53.8533,100998.0
2019-03-06 11:00:00,64.16,64.22,64.09,64.18,30279.0,53.8449,53.8952,53.7861,53.8616,30279.0
2019-03-06 11:10:00,64.17,64.18,64.05,64.05,44836.0,53.8533,53.8616,53.7525,53.7525,44836.0
2019-03-06 11:20:00,64.04,64.06,63.96,64.01,57456.0,53.7442,53.7609,53.677,53.719,57456.0
2019-03-06 11:30:00,64.03,64.04,63.78,63.78,87667.0,53.7358,53.7442,53.526,53.526,87667.0
2019-03-06 11:40:00,63.79,63.89,63.68,63.79,64161.0,53.5344,53.6183,53.442,53.5344,64161.0
2019-03-06 11:50:00,63.79,63.79,63.69,63.69,45012.0,53.5344,53.5344,53.4504,53.4504,45012.0
2019-03-06 12:00:00,63.68,63.72,63.62,63.69,51933.0,53.442,53.4756,53.3917,53.4504,51933.0
2019-03-06 12:10:00,63.69,63.74,63.57,63.59,54067.0,53.4504,53.4924,53.3497,53.3665,54067.0
2019-03-06 12:20:00,63.58,63.62,63.47,63.52,31059.0,53.3581,53.3917,53.2658,53.3078,31059.0
2019-03-06 12:30:00,63.54,63.81,63.47,63.8,67023.0,53.3245,53.5511,53.2658,53.5427,67023.0
2019-03-06 12:40:00,63.8,63.83,63.62,63.65,37000.0,53.5427,53.5679,53.3917,53.4169,37000.0
2019-03-06 12:50:00,63.65,63.71,63.58,63.62,95841.0,53.4169,53.4672,53.3581,53.3917,95841.0
2019-03-06 13:00:00,63.62,63.63,63.51,63.54,48709.0,53.3917,53.4001,53.2994,53.3245,48709.0
2019-03-06 13:10:00,63.55,63.57,63.42,63.53,29617.0,53.3329,53.3497,53.2238,53.3162,29617.0
2019-03-06 13:20:00,63.53,63.6,63.52,63.54,27200.0,53.3162,53.3749,53.3078,53.3245,27200.0
2019-03-06 13:30:00,63.55,63.69,63.52,63.67,30716.0,53.3329,53.4504,53.3078,53.4336,30716.0
2019-03-06 13:40:00,63.66,63.67,63.6,63.63,20277.0,53.4253,53.4336,53.3749,53.4001,20277.0
2019-03-06 13:50:00,63.63,63.83,63.62,63.83,23640.0,53.4001,53.5679,53.3917,53.5679,23640.0
2019-03-06 14:00:00,63.83,63.88,63.77,63.79,25500.0,53.5679,53.6099,53.5176,53.5344,25500.0
2019-03-06 14:10:00,63.79,63.94,63.78,63.89,32709.0,53.5344,53.6602,53.526,53.6183,32709.0
2019-03-06 14:20:00,63.89,64.04,63.85,64.04,38854.0,53.6183,53.7442,53.5847,53.7442,38854.0
2019-03-06 14:30:00,64.04,64.08,63.89,63.9,109750.0,53.7442,53.7777,53.6183,53.6267,109750.0
2019-03-06 14:40:00,63.89,63.98,63.88,63.95,30380.0,53.6183,53.6938,53.6099,53.6686,30380.0
2019-03-06 14:50:00,63.96,64.01,63.91,63.96,28947.0,53.677,53.719,53.6351,53.677,28947.0
2019-03-06 15:00:00,63.95,64.02,63.93,63.99,64796.0,53.6686,53.7274,53.6518,53.7022,64796.0
2019-03-06 15:10:00,63.98,63.99,63.91,63.95,88662.0,53.6938,53.7022,53.6351,53.6686,88662.0
2019-03-06 15:20:00,63.96,64.02,63.82,63.86,43625.0,53.677,53.7274,53.5595,53.5931,43625.0
2019-03-06 15:30:00,63.86,63.96,63.85,63.95,40426.0,53.5931,53.677,53.5847,53.6686,40426.0
2019-03-06 15:40:00,63.95,63.97,63.88,63.89,74450.0,53.6686,53.6854,53.6099,53.6183,74450.0
2019-03-06 15:50:00,63.9,63.96,63.85,63.95,156540.0,53.6267,53.677,53.5847,53.6686,156540.0
2019-03-07 09:30:00,63.89,63.89,63.57,63.62,34819.0,53.6183,53.6183,53.3497,53.3917,34819.0
2019-03-07 09:40:00,63.57,63.63,63.15,63.18,51612.0,53.3497,53.4001,52.9972,53.0224,51612.0
2019-03-07 09:50:00,63.19,63.24,62.9,63.12,170067.0,53.0308,53.0728,52.7874,52.9721,170067.0
2019-03-07 10:00:00,63.11,63.42,63.11,63.38,116070.0,52.9637,53.2238,52.9637,53.1903,116070.0
2019-03-07 10:10:00,63.35,63.36,62.91,62.92,43505.0,53.1651,53.1735,52.7958,52.8042,43505.0
2019-03-07 10:20:00,62.92,63.2,62.85,63.2,32147.0,52.8042,53.0392,52.7455,53.0392,32147.0
2019-03-07 10:30:00,63.17,63.24,63.13,63.15,30148.0,53.014,53.0728,52.9805,52.9972,30148.0
2019-03-07 10:40:00,63.16,63.31,63.04,63.3,36401.0,53.0056,53.1315,52.9049,53.1231,36401.0
2019-03-07 10:50:00,63.31,63.56,63.27,63.55,62735.0,53.1315,53.3413,53.098,53.3329,62735.0
2019-03-07 11:00:00,63.56,63.65,63.46,63.62,65527.0,53.3413,53.4169,53.2574,53.3917,65527.0
2019-03-07 11:10:00,63.63,63.78,63.62,63.74,25928.0,53.4001,53.526,53.3917,53.4924,25928.0
2019-03-07 11:20:00,63.73,63.83,63.71,63.79,24813.0,53.484,53.5679,53.4672,53.5344,24813.0
2019-03-07 11:30:00,63.79,63.96,63.79,63.94,28553.0,53.5344,53.677,53.5344,53.6602,28553.0
2019-03-07 11:40:00,63.93,64.04,63.93,64.01,19386.0,53.6518,53.7442,53.6518,53.719,19386.0
2019-03-07 11:50:00,64.01,64.02,63.89,63.99,23310.0,53.719,53.7274,53.6183,53.7022,23310.0
2019-03-07 12:00:00,63.99,64.18,63.95,64.14,29994.0,53.7022,53.8616,53.6686,53.8281,29994.0
2019-03-07 12:10:00,64.14,64.15,64.01,64.05,23245.0,53.8281,53.8365,53.719,53.7525,23245.0
2019-03-07 12:20:00,64.05,64.13,64.0,64.05,24253.0,53.7525,53.8197,53.7106,53.7525,24253.0
2019-03-07 12:30:00,64.05,64.06,63.92,64.04,37873.0,53.7525,53.7609,53.6435,53.7442,37873.0
2019-03-07 12:40:00,64.05,64.08,64.0,64.04,17106.0,53.7525,53.7777,53.7106,53.7442,17106.0
2019-03-07 12:50:00,64.04,64.11,63.99,64.08,27523.0,53.7442,53.8029,53.7022,53.7777,27523.0
2019-03-07 13:00:00,64.07,64.13,64.04,64.05,19135.0,53.7693,53.8197,53.7442,53.7525,19135.0
2019-03-07 13:10:00,64.06,64.21,64.06,64.06,74154.0,53.7609,53.8868,53.7609,53.7609,74154.0
2019-03-07 13:20:00,64.04,64.04,63.87,63.9,21807.0,53.7442,53.7442,53.6015,53.6267,21807.0
2019-03-07 13:30:00,63.89,63.89,63.77,63.8,17667.0,53.6183,53.6183,53.5176,53.5427,17667.0
2019-03-07 13:40:00,63.8,63.86,63.8,63.86,16595.0,53.5427,53.5931,53.5427,53.5931,16595.0
2019-03-07 13:50:00,63.88,63.88,63.79,63.83,50749.0,53.6099,53.6099,53.5344,53.5679,50749.0
2019-03-07 14:00:00,63.82,63.87,63.63,63.67,53405.0,53.5595,53.6015,53.4001,53.4336,53405.0
2019-03-07 14:10:00,63.68,63.7,63.59,63.65,22068.0,53.442,53.4588,53.3665,53.4169,22068.0
2019-03-07 14:20:00,63.65,63.69,63.62,63.66,41436.0,53.4169,53.4504,53.3917,53.4253,41436.0
2019-03-07 14:30:00,63.66,63.67,63.5,63.5,33372.0,53.4253,53.4336,53.291,53.291,33372.0
2019-03-07 14:40:00,63.51,63.57,63.43,63.43,38100.0,53.2994,53.3497,53.2322,53.2322,38100.0
2019-03-07 14:50:00,63.42,63.45,63.36,63.41,49668.0,53.2238,53.249,53.1735,53.2154,49668.0
2019-03-07 15:00:00,63.41,63.46,63.37,63.46,82255.0,53.2154,53.2574,53.1819,53.2574,82255.0
2019-03-07 15:10:00,63.45,63.59,63.4,63.55,92078.0,53.249,53.3665,53.2071,53.3329,92078.0
2019-03-07 15:20:00,63.54,63.65,63.42,63.43,80623.0,53.3245,53.4169,53.2238,53.2322,80623.0
2019-03-07 15:30:00,63.44,63.67,63.43,63.65,43433.0,53.2406,53.4336,53.2322,53.4169,43433.0
2019-03-07 15:40:00,63.66,63.66,63.45,63.45,59085.0,53.4253,53.4253,53.249,53.249,59085.0
2019-03-07 15:50:00,63.45,63.48,63.34,63.46,160806.0,53.249,53.2742,53.1567,53.2574,160806.0
2019-03-08 09:30:00,62.64,62.67,62.34,62.57,55100.0,52.5692,52.5944,52.3175,52.5105,55100.0
2019-03-08 09:40:00,62.55,62.69,62.49,62.58,55875.0,52.4937,52.6112,52.4434,52.5189,55875.0
2019-03-08 09:50:00,62.6,62.72,62.56,62.6,44846.0,52.5357,52.6364,52.5021,52.5357,44846.0
2019-03-08 10:00:00,62.6,62.61,62.38,62.46,81059.0,52.5357,52.5441,52.351,52.4182,81059.0
2019-03-08 10:10:00,62.53,62.61,62.42,62.42,56655.0,52.4769,52.5441,52.3846,52.3846,56655.0
2019-03-08 10:20:00,62.42,62.55,62.38,62.52,35313.0,52.3846,52.4937,52.351,52.4685,35313.0
2019-03-08 10:30:00,62.53,62.58,62.38,62.39,43223.0,52.4769,52.5189,52.351,52.3594,43223.0
2019-03-08 10:40:00,62.39,62.72,62.37,62.71,74171.0,52.3594,52.6364,52.3426,52.628,74171.0
2019-03-08 10:50:00,62.71,62.71,62.59,62.63,54709.0,52.628,52.628,52.5273,52.5608,54709.0
2019-03-08 11:00:00,62.62,62.83,62.62,62.76,65200.0,52.5525,52.7287,52.5525,52.6699,65200.0
2019-03-08 11:10:00,62.76,63.05,62.7,63.01,33840.0,52.6699,52.9133,52.6196,52.8798,33840.0
2019-03-08 11:20:00,63.02,63.17,62.93,63.07,19619.0,52.8881,53.014,52.8126,52.9301,19619.0
2019-03-08 11:30:00,63.07,63.09,62.9,62.91,19684.0,52.9301,52.9469,52.7874,52.7958,19684.0
2019-03-08 11:40:00,62.91,63.01,62.86,62.95,26993.0,52.7958,52.8798,52.7539,52.8294,26993.0
2019-03-08 11:50:00,62.94,63.04,62.87,62.87,51732.0,52.821,52.9049,52.7623,52.7623,51732.0
2019-03-08 12:00:00,62.87,62.93,62.86,62.89,18974.0,52.7623,52.8126,52.7539,52.779,18974.0
2019-03-08 12:10:00,62.89,62.96,62.86,62.87,17581.0,52.779,52.8378,52.7539,52.7623,17581.0
2019-03-08 12:20:00,62.87,62.95,62.84,62.95,20638.0,52.7623,52.8294,52.7371,52.8294,20638.0
2019-03-08 12:30:00,62.95,62.96,62.88,62.89,19626.0,52.8294,52.8378,52.7707,52.779,19626.0
2019-03-08 12:40:00,62.89,62.92,62.87,62.9,22365.0,52.779,52.8042,52.7623,52.7874,22365.0
2019-03-08 12:50:00,62.91,62.92,62.83,62.87,29436.0,52.7958,52.8042,52.7287,52.7623,29436.0
2019-03-08 13:00:00,62.87,62.92,62.84,62.85,18033.0,52.7623,52.8042,52.7371,52.7455,18033.0
2019-03-08 13:10:00,62.85,62.97,62.85,62.92,17944.0,52.7455,52.8462,52.7455,52.8042,17944.0
2019-03-08 13:20:00,62.93,62.97,62.86,62.97,18490.0,52.8126,52.8462,52.7539,52.8462,18490.0
2019-03-08 13:30:00,62.97,63.04,62.89,63.01,18571.0,52.8462,52.9049,52.779,52.8798,18571.0
2019-03-08 13:40:00,63.01,63.1,63.01,63.09,14255.0,52.8798,52.9553,52.8798,52.9469,14255.0
2019-03-08 13:50:00,63.09,63.1,63.0,63.0,16996.0,52.9469,52.9553,52.8714,52.8714,16996.0
2019-03-08 14:00:00,63.01,63.03,62.94,62.96,19259.0,52.8798,52.8965,52.821,52.8378,19259.0
2019-03-08 14:10:00,62.97,63.02,62.95,63.0,27953.0,52.8462,52.8881,52.8294,52.8714,27953.0
2019-03-08 14:20:00,63.01,63.06,62.96,63.02,22387.0,52.8798,52.9217,52.8378,52.8881,22387.0
2019-03-08 14:30:00,63.03,63.09,63.01,63.05,21222.0,52.8965,52.9469,52.8798,52.9133,21222.0
2019-03-08 14:40:00,63.05,63.19,63.05,63.12,36184.0,52.9133,53.0308,52.9133,52.9721,36184.0
2019-03-08 14:50:00,63.12,63.27,63.12,63.13,21476.0,52.9721,53.098,52.9721,52.9805,21476.0
2019-03-08 15:00:00,63.13,63.24,63.09,63.21,23913.0,52.9805,53.0728,52.9469,53.0476,23913.0
2019-03-08 15:10:00,63.2,63.21,62.99,63.06,30434.0,53.0392,53.0476,52.863,52.9217,30434.0
2019-03-08 15:20:00,63.06,63.1,63.03,63.06,27948.0,52.9217,52.9553,52.8965,52.9217,27948.0
2019-03-08 15:30:00,63.05,63.19,63.04,63.1,45015.0,52.9133,53.0308,52.9049,52.9553,45015.0
2019-03-08 15:40:00,63.09,63.23,63.08,63.15,45901.0,52.9469,53.0644,52.9385,52.9972,45901.0
2019-03-08 15:50:00,63.16,63.28,63.16,63.2,251830.0,53.0056,53.1063,53.0056,53.0392,251830.0
2019-03-11 09:30:00,63.47,63.97,63.31,63.97,51580.0,53.2658,53.6854,53.1315,53.6854,51580.0
2019-03-11 09:40:00,63.97,64.34,63.94,64.22,34669.0,53.6854,53.9959,53.6602,53.8952,34669.0
2019-03-11 09:50:00,64.22,64.34,64.17,64.3,23395.0,53.8952,53.9959,53.8533,53.9624,23395.0
2019-03-11 10:00:00,64.28,64.43,64.23,64.27,19795.0,53.9456,54.0715,53.9036,53.9372,19795.0
2019-03-11 10:10:00,64.3,64.42,64.28,64.38,79103.0,53.9624,54.0631,53.9456,54.0295,79103.0
2019-03-11 10:20:00,64.36,64.38,64.31,64.37,18698.0,54.0127,54.0295,53.9707,54.0211,18698.0
2019-03-11 10:30:00,64.37,64.48,64.34,64.44,22362.0,54.0211,54.1134,53.9959,54.0798,22362.0
2019-03-11 10:40:00,64.46,64.63,64.45,64.61,49583.0,54.0966,54.2393,54.0882,54.2225,49583.0
2019-03-11 10:50:00,64.61,64.67,64.6,64.64,70281.0,54.2225,54.2729,54.2141,54.2477,70281.0
2019-03-11 11:00:00,64.64,64.82,64.61,64.8,31032.0,54.2477,54.3988,54.2225,54.382,31032.0
2019-03-11 11:10:00,64.82,64.9,64.78,64.78,29610.0,54.3988,54.4659,54.3652,54.3652,29610.0
2019-03-11 11:20:00,64.79,64.97,64.78,64.88,169144.0,54.3736,54.5246,54.3652,54.4491,169144.0
2019-03-11 11:30:00,64.88,64.99,64.83,64.97,26063.0,54.4491,54.5414,54.4071,54.5246,26063.0
2019-03-11 11:40:00,64.97,65.03,64.86,64.89,32037.0,54.5246,54.575,54.4323,54.4575,32037.0
2019-03-11 11:50:00,64.9,64.94,64.77,64.94,28610.0,54.4659,54.4995,54.3568,54.4995,28610.0
2019-03-11 12:00:00,64.93,65.03,64.88,64.95,65389.0,54.4911,54.575,54.4491,54.5079,65389.0
2019-03-11 12:10:00,64.96,65.03,64.93,65.03,30911.0,54.5162,54.575,54.4911,54.575,30911.0
2019-03-11 12:20:00,65.03,65.15,65.02,65.09,22851.0,54.575,54.6757,54.5666,54.6253,22851.0
2019-03-11 12:30:00,65.09,65.2,65.07,65.17,19773.0,54.6253,54.7177,54.6086,54.6925,19773.0
2019-03-11 12:40:00,65.17,65.25,65.14,65.19,21091.0,54.6925,54.7596,54.6673,54.7093,21091.0
2019-03-11 12:50:00,65.18,65.21,65.13,65.19,18726.0,54.7009,54.7261,54.6589,54.7093,18726.0
2019-03-11 13:00:00,65.19,65.32,65.18,65.31,16743.0,54.7093,54.8184,54.7009,54.81,16743.0
2019-03-11 13:10:00,65.32,65.42,65.32,65.41,21940.0,54.8184,54.9023,54.8184,54.8939,21940.0
2019-03-11 13:20:00,65.41,65.45,65.36,65.45,22958.0,54.8939,54.9275,54.8519,54.9275,22958.0
2019-03-11 13:30:00,65.45,65.52,65.41,65.47,20482.0,54.9275,54.9862,54.8939,54.9443,20482.0
2019-03-11 13:40:00,65.48,65.48,65.37,65.37,14787.0,54.9526,54.9526,54.8603,54.8603,14787.0
2019-03-11 13:50:00,65.38,65.39,65.33,65.35,15904.0,54.8687,54.8771,54.8268,54.8435,15904.0
2019-03-11 14:00:00,65.34,65.39,65.25,65.26,22605.0,54.8352,54.8771,54.7596,54.768,22605.0
2019-03-11 14:10:00,65.27,65.27,65.19,65.21,26385.0,54.7764,54.7764,54.7093,54.7261,26385.0
2019-03-11 14:20:00,65.21,65.24,65.13,65.14,42047.0,54.7261,54.7512,54.6589,54.6673,42047.0
2019-03-11 14:30:00,65.13,65.24,65.1,65.22,31522.0,54.6589,54.7512,54.6337,54.7344,31522.0
2019-03-11 14:40:00,65.22,65.24,65.13,65.14,33213.0,54.7344,54.7512,54.6589,54.6673,33213.0
2019-03-11 14:50:00,65.13,65.14,65.08,65.12,26745.0,54.6589,54.6673,54.617,54.6505,26745.0
2019-03-11 15:00:00,65.12,65.2,65.09,65.18,28832.0,54.6505,54.7177,54.6253,54.7009,28832.0
2019-03-11 15:10:00,65.18,65.29,65.18,65.28,21830.0,54.7009,54.7932,54.7009,54.7848,21830.0
2019-03-11 15:20:00,65.28,65.35,65.26,65.28,34367.0,54.7848,54.8435,54.768,54.7848,34367.0
2019-03-11 15:30:00,65.28,65.34,65.26,65.34,53300.0,54.7848,54.8352,54.768,54.8352,53300.0
2019-03-11 15:40:00,65.35,65.35,65.2,65.24,116092.0,54.8435,54.8435,54.7177,54.7512,116092.0
2019-03-11 15:50:00,65.24,65.3,65.2,65.25,144547.0,54.7512,54.8016,54.7177,54.7596,144547.0
2019-03-12 09:30:00,65.31,65.42,64.79,65.04,50427.0,54.81,54.9023,54.3736,54.5834,50427.0
2019-03-12 09:40:00,65.01,65.13,64.93,65.02,41825.0,54.5582,54.6589,54.4911,54.5666,41825.0
2019-03-12 09:50:00,65.03,65.25,65.03,65.16,20700.0,54.575,54.7596,54.575,54.6841,20700.0
2019-03-12 10:00:00,65.15,65.31,65.01,65.07,49593.0,54.6757,54.81,54.5582,54.6086,49593.0
2019-03-12 10:10:00,65.09,65.1,64.92,65.0,57759.0,54.6253,54.6337,54.4827,54.5498,57759.0
2019-03-12 10:20:00,65.01,65.21,64.95,65.19,57966.0,54.5582,54.7261,54.5079,54.7093,57966.0
2019-03-12 10:30:00,65.18,65.41,65.18,65.37,28017.0,54.7009,54.8939,54.7009,54.8603,28017.0
2019-03-12 10:40:00,65.38,65.4,65.19,65.24,119678.0,54.8687,54.8855,54.7093,54.7512,119678.0
2019-03-12 10:50:00,65.25,65.46,65.2,65.26,189413.0,54.7596,54.9359,54.7177,54.768,189413.0
2019-03-12 11:00:00,65.26,65.28,64.97,65.02,91272.0,54.768,54.7848,54.5246,54.5666,91272.0
2019-03-12 11:10:00,65.03,65.13,64.94,64.95,29994.0,54.575,54.6589,54.4995,54.5079,29994.0
2019-03-12 11:20:00,64.95,65.04,64.88,64.96,34112.0,54.5079,54.5834,54.4491,54.5162,34112.0
2019-03-12 11:30:00,64.95,65.16,64.93,65.16,18123.0,54.5079,54.6841,54.4911,54.6841,18123.0
2019-03-12 11:40:00,65.15,65.24,65.15,65.19,30058.0,54.6757,54.7512,54.6757,54.7093,30058.0
2019-03-12 11:50:00,65.19,65.34,65.17,65.32,57972.0,54.7093,54.8352,54.6925,54.8184,57972.0
2019-03-12 12:00:00,65.32,65.32,65.19,65.19,22900.0,54.8184,54.8184,54.7093,54.7093,22900.0
2019-03-12 12:10:00,65.19,65.34,65.19,65.23,41684.0,54.7093,54.8352,54.7093,54.7428,41684.0
2019-03-12 12:20:00,65.22,65.41,65.22,65.37,31818.0,54.7344,54.8939,54.7344,54.8603,31818.0
2019-03-12 12:30:00,65.37,65.39,65.29,65.3,11982.0,54.8603,54.8771,54.7932,54.8016,11982.0
2019-03-12 12:40:00,65.31,65.37,65.29,65.34,12709.0,54.81,54.8603,54.7932,54.8352,12709.0
2019-03-12 12:50:00,65.3,65.35,65.28,65.34,10987.0,54.8016,54.8435,54.7848,54.8352,10987.0
2019-03-12 13:00:00,65.34,65.41,65.33,65.41,16600.0,54.8352,54.8939,54.8268,54.8939,16600.0
2019-03-12 13:10:00,65.41,65.41,65.36,65.38,11924.0,54.8939,54.8939,54.8519,54.8687,11924.0
2019-03-12 13:20:00,65.39,65.41,65.3,65.34,37752.0,54.8771,54.8939,54.8016,54.8352,37752.0
2019-03-12 13:30:00,65.34,65.34,65.28,65.33,11180.0,54.8352,54.8352,54.7848,54.8268,11180.0
2019-03-12 13:40:00,65.32,65.45,65.32,65.45,9766.0,54.8184,54.9275,54.8184,54.9275,9766.0
2019-03-12 13:50:00,65.45,65.51,65.44,65.45,14651.0,54.9275,54.9778,54.9191,54.9275,14651.0
2019-03-12 14:00:00,65.46,65.5,65.43,65.44,11339.0,54.9359,54.9694,54.9107,54.9191,11339.0
2019-03-12 14:10:00,65.44,65.46,65.42,65.44,12795.0,54.9191,54.9359,54.9023,54.9191,12795.0
2019-03-12 14:20:00,65.44,65.45,65.25,65.27,33101.0,54.9191,54.9275,54.7596,54.7764,33101.0
2019-03-12 14:30:00,65.28,65.33,65.24,65.29,19945.0,54.7848,54.8268,54.7512,54.7932,19945.0
2019-03-12 14:40:00,65.3,65.46,65.26,65.34,135644.0,54.8016,54.9359,54.768,54.8352,135644.0
2019-03-12 14:50:00,65.34,65.37,65.22,65.33,33943.0,54.8352,54.8603,54.7344,54.8268,33943.0
2019-03-12 15:00:00,65.33,65.4,65.29,65.37,26755.0,54.8268,54.8855,54.7932,54.8603,26755.0
2019-03-12 15:10:00,65.36,65.36,65.21,65.23,29073.0,54.8519,54.8519,54.7261,54.7428,29073.0
2019-03-12 15:20:00,65.23,65.31,65.19,65.26,53306.0,54.7428,54.81,54.7093,54.768,53306.0
2019-03-12 15:30:00,65.25,65.31,65.21,65.29,37377.0,54.7596,54.81,54.7261,54.7932,37377.0
2019-03-12 15:40:00,65.29,65.41,65.27,65.36,39092.0,54.7932,54.8939,54.7764,54.8519,39092.0
2019-03-12 15:50:00,65.36,65.47,65.25,65.46,230527.0,54.8519,54.9443,54.7596,54.9359,230527.0
2019-03-13 09:30:00,65.91,66.18,65.91,65.98,40904.0,55.3135,55.5401,55.3135,55.3723,40904.0
2019-03-13 09:40:00,65.99,65.99,65.44,65.54,85568.0,55.3807,55.3807,54.9191,55.003,85568.0
2019-03-13 09:50:00,65.56,65.68,65.37,65.55,146072.0,55.0198,55.1205,54.8603,55.0114,146072.0
2019-03-13 10:00:00,65.56,65.61,65.28,65.4,84434.0,55.0198,55.0617,54.7848,54.8855,84434.0
2019-03-13 10:10:00,65.39,65.5,65.27,65.4,28530.0,54.8771,54.9694,54.7764,54.8855,28530.0
2019-03-13 10:20:00,65.43,65.45,65.31,65.4,19384.0,54.9107,54.9275,54.81,54.8855,19384.0
2019-03-13 10:30:00,65.4,65.61,65.36,65.59,20514.0,54.8855,55.0617,54.8519,55.045,20514.0
2019-03-13 10:40:00,65.59,65.76,65.59,65.74,20350.0,55.045,55.1876,55.045,55.1708,20350.0
2019-03-13 10:50:00,65.74,65.75,65.61,65.72,41745.0,55.1708,55.1792,55.0617,55.1541,41745.0
2019-03-13 11:00:00,65.72,65.88,65.71,65.82,30606.0,55.1541,55.2883,55.1457,55.238,30606.0
2019-03-13 11:10:00,65.82,65.89,65.8,65.89,30436.0,55.238,55.2967,55.2212,55.2967,30436.0
2019-03-13 11:20:00,65.88,65.97,65.86,65.92,38039.0,55.2883,55.3639,55.2716,55.3219,38039.0
2019-03-13 11:30:00,65.92,65.97,65.87,65.89,21590.0,55.3219,55.3639,55.2799,55.2967,21590.0
2019-03-13 11:40:00,65.89,65.9,65.76,65.76,24283.0,55.2967,55.3051,55.1876,55.1876,24283.0
2019-03-13 11:50:00,65.77,65.87,65.72,65.78,20790.0,55.196,55.2799,55.1541,55.2044,20790.0
2019-03-13 12:00:00,65.78,65.79,65.74,65.74,22843.0,55.2044,55.2128,55.1708,55.1708,22843.0
2019-03-13 12:10:00,65.74,65.75,65.62,65.62,31357.0,55.1708,55.1792,55.0701,55.0701,31357.0
2019-03-13 12:20:00,65.62,65.63,65.52,65.58,25464.0,55.0701,55.0785,54.9862,55.0366,25464.0
2019-03-13 12:30:00,65.58,65.58,65.46,65.46,21416.0,55.0366,55.0366,54.9359,54.9359,21416.0
2019-03-13 12:40:00,65.47,65.53,65.45,65.48,25326.0,54.9443,54.9946,54.9275,54.9526,25326.0
2019-03-13 12:50:00,65.48,65.51,65.45,65.48,16878.0,54.9526,54.9778,54.9275,54.9526,16878.0
2019-03-13 13:00:00,65.5,65.53,65.46,65.5,16308.0,54.9694,54.9946,54.9359,54.9694,16308.0
2019-03-13 13:10:00,65.5,65.56,65.49,65.53,17386.0,54.9694,55.0198,54.961,54.9946,17386.0
2019-03-13 13:20:00,65.53,65.54,65.45,65.52,28082.0,54.9946,55.003,54.9275,54.9862,28082.0
2019-03-13 13:30:00,65.52,65.63,65.51,65.63,23002.0,54.9862,55.0785,54.9778,55.0785,23002.0
2019-03-13 13:40:00,65.63,65.63,65.56,65.63,22488.0,55.0785,55.0785,55.0198,55.0785,22488.0
2019-03-13 13:50:00,65.63,65.66,65.6,65.64,30628.0,55.0785,55.1037,55.0534,55.0869,30628.0
2019-03-13 14:00:00,65.65,65.8,65.65,65.75,40552.0,55.0953,55.2212,55.0953,55.1792,40552.0
2019-03-13 14:10:00,65.76,65.77,65.68,65.72,26136.0,55.1876,55.196,55.1205,55.1541,26136.0
2019-03-13 14:20:00,65.71,65.74,65.68,65.71,32849.0,55.1457,55.1708,55.1205,55.1457,32849.0
2019-03-13 14:30:00,65.71,65.93,65.69,65.92,78795.0,55.1457,55.3303,55.1289,55.3219,78795.0
2019-03-13 14:40:00,65.93,65.94,65.72,65.76,133394.0,55.3303,55.3387,55.1541,55.1876,133394.0
2019-03-13 14:50:00,65.77,65.84,65.72,65.77,34250.0,55.196,55.2548,55.1541,55.196,34250.0
2019-03-13 15:00:00,65.76,65.78,65.69,65.69,26512.0,55.1876,55.2044,55.1289,55.1289,26512.0
2019-03-13 15:10:00,65.69,65.85,65.69,65.81,57037.0,55.1289,55.2632,55.1289,55.2296,57037.0
2019-03-13 15:20:00,65.8,65.83,65.72,65.78,54746.0,55.2212,55.2464,55.1541,55.2044,54746.0
2019-03-13 15:30:00,65.77,65.9,65.75,65.85,59108.0,55.196,55.3051,55.1792,55.2632,59108.0
2019-03-13 15:40:00,65.85,65.87,65.72,65.72,59109.0,55.2632,55.2799,55.1541,55.1541,59109.0
2019-03-13 15:50:00,65.73,65.77,65.54,65.57,296435.0,55.1625,55.196,55.003,55.0282,296435.0
2019-03-14 09:30:00,65.53,65.67,65.07,65.53,45240.0,54.9946,55.1121,54.6086,54.9946,45240.0
2019-03-14 09:40:00,65.55,65.68,65.45,65.54,16700.0,55.0114,55.1205,54.9275,55.003,16700.0
2019-03-14 09:50:00,65.55,65.67,65.51,65.54,16047.0,55.0114,55.1121,54.9778,55.003,16047.0
2019-03-14 10:00:00,65.54,65.57,65.27,65.34,24286.0,55.003,55.0282,54.7764,54.8352,24286.0
2019-03-14 10:10:00,65.35,65.47,65.34,65.44,21539.0,54.8435,54.9443,54.8352,54.9191,21539.0
2019-03-14 10:20:00,65.45,65.6,65.45,65.53,14333.0,54.9275,55.0534,54.9275,54.9946,14333.0
2019-03-14 10:30:00,65.53,65.62,65.4,65.46,19167.0,54.9946,55.0701,54.8855,54.9359,19167.0
2019-03-14 10:40:00,65.46,65.52,65.4,65.48,15312.0,54.9359,54.9862,54.8855,54.9526,15312.0
2019-03-14 10:50:00,65.47,65.61,65.41,65.58,35198.0,54.9443,55.0617,54.8939,55.0366,35198.0
2019-03-14 11:00:00,65.59,65.59,65.47,65.47,13895.0,55.045,55.045,54.9443,54.9443,13895.0
2019-03-14 11:10:00,65.46,65.64,65.45,65.59,13899.0,54.9359,55.0869,54.9275,55.045,13899.0
2019-03-14 11:20:00,65.59,65.6,65.53,65.54,13854.0,55.045,55.0534,54.9946,55.003,13854.0
2019-03-14 11:30:00,65.54,65.59,65.53,65.59,15964.0,55.003,55.045,54.9946,55.045,15964.0
2019-03-14 11:40:00,65.59,65.64,65.53,65.59,15226.0,55.045,55.0869,54.9946,55.045,15226.0
2019-03-14 11:50:00,65.59,65.64,65.54,65.64,12699.0,55.045,55.0869,55.003,55.0869,12699.0
2019-03-14 12:00:00,65.64,65.74,65.63,65.72,19028.0,55.0869,55.1708,55.0785,55.1541,19028.0
2019-03-14 12:10:00,65.71,65.75,65.67,65.69,22423.0,55.1457,55.1792,55.1121,55.1289,22423.0
2019-03-14 12:20:00,65.69,65.74,65.67,65.72,26606.0,55.1289,55.1708,55.1121,55.1541,26606.0
2019-03-14 12:30:00,65.71,65.84,65.67,65.81,20777.0,55.1457,55.2548,55.1121,55.2296,20777.0
2019-03-14 12:40:00,65.81,65.87,65.79,65.87,11353.0,55.2296,55.2799,55.2128,55.2799,11353.0
2019-03-14 12:50:00,65.86,65.86,65.71,65.72,13303.0,55.2716,55.2716,55.1457,55.1541,13303.0
2019-03-14 13:00:00,65.72,65.73,65.63,65.66,10901.0,55.1541,55.1625,55.0785,55.1037,10901.0
2019-03-14 13:10:00,65.65,65.73,65.65,65.72,12000.0,55.0953,55.1625,55.0953,55.1541,12000.0
2019-03-14 13:20:00,65.71,65.73,65.68,65.72,15315.0,55.1457,55.1625,55.1205,55.1541,15315.0
2019-03-14 13:30:00,65.72,65.73,65.68,65.7,17545.0,55.1541,55.1625,55.1205,55.1373,17545.0
2019-03-14 13:40:00,65.7,65.72,65.64,65.67,21341.0,55.1373,55.1541,55.0869,55.1121,21341.0
2019-03-14 13:50:00,65.68,65.73,65.68,65.72,22081.0,55.1205,55.1625,55.1205,55.1541,22081.0
2019-03-14 14:00:00,65.71,65.72,65.66,65.7,17555.0,55.1457,55.1541,55.1037,55.1373,17555.0
2019-03-14 14:10:00,65.7,65.7,65.64,65.67,23119.0,55.1373,55.1373,55.0869,55.1121,23119.0
2019-03-14 14:20:00,65.67,65.68,65.64,65.66,16764.0,55.1121,55.1205,55.0869,55.1037,16764.0
2019-03-14 14:30:00,65.65,65.68,65.56,65.57,38404.0,55.0953,55.1205,55.0198,55.0282,38404.0
2019-03-14 14:40:00,65.57,65.58,65.49,65.5,17728.0,55.0282,55.0366,54.961,54.9694,17728.0
2019-03-14 14:50:00,65.5,65.6,65.44,65.57,32693.0,54.9694,55.0534,54.9191,55.0282,32693.0
2019-03-14 15:00:00,65.57,65.62,65.53,65.6,20313.0,55.0282,55.0701,54.9946,55.0534,20313.0
2019-03-14 15:10:00,65.6,65.64,65.53,65.54,47152.0,55.0534,55.0869,54.9946,55.003,47152.0
2019-03-14 15:20:00,65.53,65.62,65.49,65.61,24595.0,54.9946,55.0701,54.961,55.0617,24595.0
2019-03-14 15:30:00,65.61,65.68,65.57,65.67,29296.0,55.0617,55.1205,55.0282,55.1121,29296.0
2019-03-14 15:40:00,65.68,65.72,65.63,65.66,53496.0,55.1205,55.1541,55.0785,55.1037,53496.0
2019-03-14 15:50:00,65.66,65.77,65.66,65.74,193277.0,55.1037,55.196,55.1037,55.1708,193277.0
2019-03-15 09:30:00,66.24,66.64,65.81,66.61,381815.0,55.5905,55.9262,55.2296,55.901,381815.0
2019-03-15 09:40:00,66.64,67.14,66.63,67.11,83251.0,55.9262,56.3458,55.9178,56.3206,83251.0
2019-03-15 09:50:00,67.11,67.31,67.11,67.21,37297.0,56.3206,56.4884,56.3206,56.4045,37297.0
2019-03-15 10:00:00,67.18,67.23,66.83,66.83,40045.0,56.3793,56.4213,56.0856,56.0856,40045.0
2019-03-15 10:10:00,66.83,66.84,66.68,66.82,40283.0,56.0856,56.094,55.9597,56.0772,40283.0
2019-03-15 10:20:00,66.84,66.98,66.83,66.98,38760.0,56.094,56.2115,56.0856,56.2115,38760.0
2019-03-15 10:30:00,66.98,67.1,66.89,66.9,42293.0,56.2115,56.3122,56.136,56.1443,42293.0
2019-03-15 10:40:00,66.9,66.9,66.73,66.86,99239.0,56.1443,56.1443,56.0017,56.1108,99239.0
2019-03-15 10:50:00,66.88,66.91,66.84,66.89,32916.0,56.1276,56.1527,56.094,56.136,32916.0
2019-03-15 11:00:00,66.89,67.16,66.89,67.16,39636.0,56.136,56.3625,56.136,56.3625,39636.0
2019-03-15 11:10:00,67.16,67.27,67.14,67.26,19536.0,56.3625,56.4549,56.3458,56.4465,19536.0
2019-03-15 11:20:00,67.25,67.29,67.19,67.2,28693.0,56.4381,56.4716,56.3877,56.3961,28693.0
2019-03-15 11:30:00,67.2,67.25,67.15,67.2,24837.0,56.3961,56.4381,56.3542,56.3961,24837.0
2019-03-15 11:40:00,67.19,67.31,67.11,67.31,67825.0,56.3877,56.4884,56.3206,56.4884,67825.0
2019-03-15 11:50:00,67.3,67.32,67.09,67.22,46658.0,56.48,56.4968,56.3038,56.4129,46658.0
2019-03-15 12:00:00,67.22,67.36,67.22,67.35,45014.0,56.4129,56.5304,56.4129,56.522,45014.0
2019-03-15 12:10:00,67.35,67.51,67.34,67.4,66689.0,56.522,56.6563,56.5136,56.564,66689.0
2019-03-15 12:20:00,67.4,67.48,67.4,67.46,25714.0,56.564,56.6311,56.564,56.6143,25714.0
2019-03-15 12:30:00,67.47,67.65,67.46,67.6,71729.0,56.6227,56.7738,56.6143,56.7318,71729.0
2019-03-15 12:40:00,67.61,67.74,67.6,67.67,432941.0,56.7402,56.8493,56.7318,56.7906,432941.0
2019-03-15 12:50:00,67.67,67.73,67.66,67.67,155644.0,56.7906,56.8409,56.7822,56.7906,155644.0
2019-03-15 13:00:00,67.67,67.93,67.67,67.79,56112.0,56.7906,57.0088,56.7906,56.8913,56112.0
2019-03-15 13:10:00,67.79,67.89,67.71,67.72,30843.0,56.8913,56.9752,56.8241,56.8325,30843.0
2019-03-15 13:20:00,67.72,67.72,67.64,67.68,63699.0,56.8325,56.8325,56.7654,56.7989,63699.0
2019-03-15 13:30:00,67.68,67.73,67.67,67.7,42073.0,56.7989,56.8409,56.7906,56.8157,42073.0
2019-03-15 13:40:00,67.7,67.73,67.64,67.72,31109.0,56.8157,56.8409,56.7654,56.8325,31109.0
2019-03-15 13:50:00,67.73,67.79,67.7,67.73,20352.0,56.8409,56.8913,56.8157,56.8409,20352.0
2019-03-15 14:00:00,67.73,67.81,67.73,67.8,20377.0,56.8409,56.908,56.8409,56.8997,20377.0
2019-03-15 14:10:00,67.81,67.83,67.78,67.81,25913.0,56.908,56.9248,56.8829,56.908,25913.0
2019-03-15 14:20:00,67.81,67.86,67.8,67.83,24202.0,56.908,56.95,56.8997,56.9248,24202.0
2019-03-15 14:30:00,67.82,67.86,67.78,67.82,26356.0,56.9164,56.95,56.8829,56.9164,26356.0
2019-03-15 14:40:00,67.82,67.85,67.8,67.81,22645.0,56.9164,56.9416,56.8997,56.908,22645.0
2019-03-15 14:50:00,67.81,67.9,67.8,67.89,58814.0,56.908,56.9836,56.8997,56.9752,58814.0
2019-03-15 15:00:00,67.9,67.97,67.83,67.97,42116.0,56.9836,57.0423,56.9248,57.0423,42116.0
2019-03-15 15:10:00,67.97,67.99,67.83,67.98,213989.0,57.0423,57.0591,56.9248,57.0507,213989.0
2019-03-15 15:20:00,67.97,68.07,67.94,67.97,66158.0,57.0423,57.1262,57.0171,57.0423,66158.0
2019-03-15 15:30:00,67.96,67.99,67.87,67.94,76018.0,57.0339,57.0591,56.9584,57.0171,76018.0
2019-03-15 15:40:00,67.93,68.0,67.85,67.87,474836.0,57.0088,57.0675,56.9416,56.9584,474836.0
2019-03-15 15:50:00,67.86,68.12,67.68,68.05,540515.0,56.95,57.1682,56.7989,57.1095,540515.0
2019-03-18 09:30:00,67.92,68.36,67.92,68.12,70713.0,57.0004,57.3696,57.0004,57.1682,70713.0
2019-03-18 09:40:00,68.12,68.23,67.99,67.99,36378.0,57.1682,57.2605,57.0591,57.0591,36378.0
2019-03-18 09:50:00,68.0,68.32,67.99,68.32,24923.0,57.0675,57.3361,57.0591,57.3361,24923.0
2019-03-18 10:00:00,68.34,68.4,68.29,68.3,26076.0,57.3528,57.4032,57.3109,57.3193,26076.0
2019-03-18 10:10:00,68.32,68.38,67.86,67.96,174137.0,57.3361,57.3864,56.95,57.0339,174137.0
2019-03-18 10:20:00,67.96,68.03,67.96,67.98,71749.0,57.0339,57.0927,57.0339,57.0507,71749.0
2019-03-18 10:30:00,67.98,68.04,67.95,67.96,28295.0,57.0507,57.1011,57.0255,57.0339,28295.0
2019-03-18 10:40:00,67.95,68.08,67.95,68.08,25386.0,57.0255,57.1346,57.0255,57.1346,25386.0
2019-03-18 10:50:00,68.08,68.08,67.97,68.05,38731.0,57.1346,57.1346,57.0423,57.1095,38731.0
2019-03-18 11:00:00,68.05,68.08,67.76,67.77,122778.0,57.1095,57.1346,56.8661,56.8745,122778.0
2019-03-18 11:10:00,67.78,67.79,67.43,67.44,109653.0,56.8829,56.8913,56.5891,56.5975,109653.0
2019-03-18 11:20:00,67.45,67.49,67.3,67.37,80653.0,56.6059,56.6395,56.48,56.5388,80653.0
2019-03-18 11:30:00,67.38,67.41,67.28,67.38,48118.0,56.5472,56.5724,56.4633,56.5472,48118.0
2019-03-18 11:40:00,67.39,67.52,67.39,67.5,88598.0,56.5556,56.6647,56.5556,56.6479,88598.0
2019-03-18 11:50:00,67.49,67.55,67.43,67.5,44412.0,56.6395,56.6898,56.5891,56.6479,44412.0
2019-03-18 12:00:00,67.5,67.54,67.26,67.26,67109.0,56.6479,56.6815,56.4465,56.4465,67109.0
2019-03-18 12:10:00,67.27,67.27,66.96,67.01,96406.0,56.4549,56.4549,56.1947,56.2367,96406.0
2019-03-18 12:20:00,66.99,67.14,66.99,67.1,45552.0,56.2199,56.3458,56.2199,56.3122,45552.0
2019-03-18 12:30:00,67.1,67.2,67.09,67.15,42993.0,56.3122,56.3961,56.3038,56.3542,42993.0
2019-03-18 12:40:00,67.14,67.2,67.09,67.17,38667.0,56.3458,56.3961,56.3038,56.3709,38667.0
2019-03-18 12:50:00,67.17,67.27,67.13,67.16,94908.0,56.3709,56.4549,56.3374,56.3625,94908.0
2019-03-18 13:00:00,67.17,67.24,67.16,67.23,41013.0,56.3709,56.4297,56.3625,56.4213,41013.0
2019-03-18 13:10:00,67.23,67.28,67.18,67.19,45214.0,56.4213,56.4633,56.3793,56.3877,45214.0
2019-03-18 13:20:00,67.2,67.28,67.17,67.23,35146.0,56.3961,56.4633,56.3709,56.4213,35146.0
2019-03-18 13:30:00,67.22,67.24,67.15,67.18,39295.0,56.4129,56.4297,56.3542,56.3793,39295.0
2019-03-18 13:40:00,67.18,67.21,67.13,67.16,58041.0,56.3793,56.4045,56.3374,56.3625,58041.0
2019-03-18 13:50:00,67.15,67.18,67.12,67.12,66113.0,56.3542,56.3793,56.329,56.329,66113.0
2019-03-18 14:00:00,67.12,67.14,66.74,66.75,122980.0,56.329,56.3458,56.0101,56.0185,122980.0
2019-03-18 14:10:00,66.73,66.82,66.67,66.71,88976.0,56.0017,56.0772,55.9513,55.9849,88976.0
2019-03-18 14:20:00,66.71,66.75,66.63,66.7,78486.0,55.9849,56.0185,55.9178,55.9765,78486.0
2019-03-18 14:30:00,66.69,66.85,66.64,66.8,89160.0,55.9681,56.1024,55.9262,56.0604,89160.0
2019-03-18 14:40:00,66.8,66.9,66.79,66.9,48282.0,56.0604,56.1443,56.052,56.1443,48282.0
2019-03-18 14:50:00,66.9,66.94,66.88,66.92,32150.0,56.1443,56.1779,56.1276,56.1611,32150.0
2019-03-18 15:00:00,66.92,66.93,66.83,66.84,53265.0,56.1611,56.1695,56.0856,56.094,53265.0
2019-03-18 15:10:00,66.84,66.87,66.75,66.75,108975.0,56.094,56.1192,56.0185,56.0185,108975.0
2019-03-18 15:20:00,66.74,66.77,66.65,66.65,166148.0,56.0101,56.0352,55.9345,55.9345,166148.0
2019-03-18 15:30:00,66.66,66.96,66.65,66.96,86614.0,55.9429,56.1947,55.9345,56.1947,86614.0
2019-03-18 15:40:00,66.95,67.02,66.95,66.95,88448.0,56.1863,56.2451,56.1863,56.1863,88448.0
2019-03-18 15:50:00,66.96,67.0,66.81,66.9,382577.0,56.1947,56.2283,56.0688,56.1443,382577.0
2019-03-19 09:30:00,67.19,67.49,67.12,67.31,38495.0,56.3877,56.6395,56.329,56.4884,38495.0
2019-03-19 09:40:00,67.31,67.41,67.15,67.35,51660.0,56.4884,56.5724,56.3542,56.522,51660.0
2019-03-19 09:50:00,67.34,67.41,67.27,67.32,16881.0,56.5136,56.5724,56.4549,56.4968,16881.0
2019-03-19 10:00:00,67.32,67.51,67.3,67.41,17344.0,56.4968,56.6563,56.48,56.5724,17344.0
2019-03-19 10:10:00,67.43,67.48,67.29,67.33,27337.0,56.5891,56.6311,56.4716,56.5052,27337.0
2019-03-19 10:20:00,67.31,67.31,67.09,67.09,20677.0,56.4884,56.4884,56.3038,56.3038,20677.0
2019-03-19 10:30:00,67.09,67.25,67.08,67.24,15191.0,56.3038,56.4381,56.2954,56.4297,15191.0
2019-03-19 10:40:00,67.21,67.29,67.17,67.18,18080.0,56.4045,56.4716,56.3709,56.3793,18080.0
2019-03-19 10:50:00,67.17,67.2,66.97,66.97,27787.0,56.3709,56.3961,56.2031,56.2031,27787.0
2019-03-19 11:00:00,66.98,67.08,66.95,66.97,20752.0,56.2115,56.2954,56.1863,56.2031,20752.0
2019-03-19 11:10:00,66.95,67.0,66.85,66.97,40194.0,56.1863,56.2283,56.1024,56.2031,40194.0
2019-03-19 11:20:00,66.98,67.05,66.94,66.99,17938.0,56.2115,56.2702,56.1779,56.2199,17938.0
2019-03-19 11:30:00,67.0,67.11,66.95,67.09,15341.0,56.2283,56.3206,56.1863,56.3038,15341.0
2019-03-19 11:40:00,67.1,67.27,67.07,67.27,23804.0,56.3122,56.4549,56.287,56.4549,23804.0
2019-03-19 11:50:00,67.29,67.3,67.2,67.27,18822.0,56.4716,56.48,56.3961,56.4549,18822.0
2019-03-19 12:00:00,67.29,67.39,67.26,67.33,17206.0,56.4716,56.5556,56.4465,56.5052,17206.0
2019-03-19 12:10:00,67.34,67.44,67.31,67.43,11009.0,56.5136,56.5975,56.4884,56.5891,11009.0
2019-03-19 12:20:00,67.44,67.44,67.36,67.38,11585.0,56.5975,56.5975,56.5304,56.5472,11585.0
2019-03-19 12:30:00,67.38,67.41,67.23,67.24,14888.0,56.5472,56.5724,56.4213,56.4297,14888.0
2019-03-19 12:40:00,67.25,67.33,66.95,66.98,23959.0,56.4381,56.5052,56.1863,56.2115,23959.0
2019-03-19 12:50:00,66.98,67.21,66.96,67.21,17775.0,56.2115,56.4045,56.1947,56.4045,17775.0
2019-03-19 13:00:00,67.21,67.22,67.05,67.05,17045.0,56.4045,56.4129,56.2702,56.2702,17045.0
2019-03-19 13:10:00,67.07,67.16,67.03,67.11,15615.0,56.287,56.3625,56.2534,56.3206,15615.0
2019-03-19 13:20:00,67.1,67.23,67.1,67.11,17711.0,56.3122,56.4213,56.3122,56.3206,17711.0
2019-03-19 13:30:00,67.12,67.2,67.1,67.14,15722.0,56.329,56.3961,56.3122,56.3458,15722.0
2019-03-19 13:40:00,67.13,67.15,67.04,67.09,14470.0,56.3374,56.3542,56.2618,56.3038,14470.0
2019-03-19 13:50:00,67.09,67.12,66.98,66.98,15061.0,56.3038,56.329,56.2115,56.2115,15061.0
2019-03-19 14:00:00,66.99,67.09,66.95,67.0,17595.0,56.2199,56.3038,56.1863,56.2283,17595.0
2019-03-19 14:10:00,67.0,67.0,66.88,66.93,12584.0,56.2283,56.2283,56.1276,56.1695,12584.0
2019-03-19 14:20:00,66.94,67.03,66.93,66.97,18229.0,56.1779,56.2534,56.1695,56.2031,18229.0
2019-03-19 14:30:00,66.98,67.02,66.95,66.99,24600.0,56.2115,56.2451,56.1863,56.2199,24600.0
2019-03-19 14:40:00,66.99,67.04,66.95,66.97,32283.0,56.2199,56.2618,56.1863,56.2031,32283.0
2019-03-19 14:50:00,66.96,67.0,66.89,66.91,23626.0,56.1947,56.2283,56.136,56.1527,23626.0
2019-03-19 15:00:00,66.91,66.94,66.83,66.9,26693.0,56.1527,56.1779,56.0856,56.1443,26693.0
2019-03-19 15:10:00,66.91,66.92,66.72,66.76,44613.0,56.1527,56.1611,55.9933,56.0269,44613.0
2019-03-19 15:20:00,66.75,66.76,66.64,66.66,24841.0,56.0185,56.0269,55.9262,55.9429,24841.0
2019-03-19 15:30:00,66.65,66.72,66.51,66.52,46478.0,55.9345,55.9933,55.8171,55.8254,46478.0
2019-03-19 15:40:00,66.52,66.63,66.48,66.61,75130.0,55.8254,55.9178,55.7919,55.901,75130.0
2019-03-19 15:50:00,66.62,66.72,66.55,66.61,231776.0,55.9094,55.9933,55.8506,55.901,231776.0
2019-03-20 09:30:00,66.61,67.01,66.61,66.7,38686.0,55.901,56.2367,55.901,55.9765,38686.0
2019-03-20 09:40:00,66.68,66.8,66.65,66.79,29830.0,55.9597,56.0604,55.9345,56.052,29830.0
2019-03-20 09:50:00,66.79,66.96,66.75,66.75,28314.0,56.052,56.1947,56.0185,56.0185,28314.0
2019-03-20 10:00:00,66.73,67.04,66.73,67.0,51743.0,56.0017,56.2618,56.0017,56.2283,51743.0
2019-03-20 10:10:00,66.99,66.99,66.68,66.74,26240.0,56.2199,56.2199,55.9597,56.0101,26240.0
2019-03-20 10:20:00,66.73,66.94,66.7,66.86,53471.0,56.0017,56.1779,55.9765,56.1108,53471.0
2019-03-20 10:30:00,66.86,66.89,66.73,66.74,31119.0,56.1108,56.136,56.0017,56.0101,31119.0
2019-03-20 10:40:00,66.76,66.81,66.66,66.8,56110.0,56.0269,56.0688,55.9429,56.0604,56110.0
2019-03-20 10:50:00,66.79,66.83,66.75,66.81,26380.0,56.052,56.0856,56.0185,56.0688,26380.0
2019-03-20 11:00:00,66.82,66.89,66.67,66.73,36347.0,56.0772,56.136,55.9513,56.0017,36347.0
2019-03-20 11:10:00,66.71,66.71,66.54,66.54,66126.0,55.9849,55.9849,55.8422,55.8422,66126.0
2019-03-20 11:20:00,66.54,66.54,66.39,66.48,66179.0,55.8422,55.8422,55.7163,55.7919,66179.0
2019-03-20 11:30:00,66.48,66.56,66.48,66.51,26447.0,55.7919,55.859,55.7919,55.8171,26447.0
2019-03-20 11:40:00,66.51,66.53,66.45,66.46,52036.0,55.8171,55.8338,55.7667,55.7751,52036.0
2019-03-20 11:50:00,66.45,66.58,66.45,66.55,37605.0,55.7667,55.8758,55.7667,55.8506,37605.0
2019-03-20 12:00:00,66.56,66.68,66.56,66.68,26287.0,55.859,55.9597,55.859,55.9597,26287.0
2019-03-20 12:10:00,66.69,66.69,66.55,66.56,35143.0,55.9681,55.9681,55.8506,55.859,35143.0
2019-03-20 12:20:00,66.56,66.69,66.53,66.67,27239.0,55.859,55.9681,55.8338,55.9513,27239.0
2019-03-20 12:30:00,66.67,66.68,66.44,66.5,145277.0,55.9513,55.9597,55.7583,55.8087,145277.0
2019-03-20 12:40:00,66.5,66.62,66.5,66.58,25231.0,55.8087,55.9094,55.8087,55.8758,25231.0
2019-03-20 12:50:00,66.57,66.68,66.53,66.68,25708.0,55.8674,55.9597,55.8338,55.9597,25708.0
2019-03-20 13:00:00,66.67,66.74,66.64,66.72,23958.0,55.9513,56.0101,55.9262,55.9933,23958.0
2019-03-20 13:10:00,66.71,66.75,66.68,66.68,16542.0,55.9849,56.0185,55.9597,55.9597,16542.0
2019-03-20 13:20:00,66.68,66.69,66.61,66.61,14929.0,55.9597,55.9681,55.901,55.901,14929.0
2019-03-20 13:30:00,66.6,66.72,66.6,66.69,31587.0,55.8926,55.9933,55.8926,55.9681,31587.0
2019-03-20 13:40:00,66.68,66.7,66.62,66.69,18949.0,55.9597,55.9765,55.9094,55.9681,18949.0
2019-03-20 13:50:00,66.7,66.78,66.66,66.77,30205.0,55.9765,56.0436,55.9429,56.0352,30205.0
2019-03-20 14:00:00,66.8,67.27,66.8,67.08,49791.0,56.0604,56.4549,56.0604,56.2954,49791.0
2019-03-20 14:10:00,67.15,67.31,67.15,67.18,48621.0,56.3542,56.4884,56.3542,56.3793,48621.0
2019-03-20 14:20:00,67.19,67.5,67.18,67.48,40112.0,56.3877,56.6479,56.3793,56.6311,40112.0
2019-03-20 14:30:00,67.48,67.6,67.4,67.54,30009.0,56.6311,56.7318,56.564,56.6815,30009.0
2019-03-20 14:40:00,67.55,67.6,67.46,67.55,48631.0,56.6898,56.7318,56.6143,56.6898,48631.0
2019-03-20 14:50:00,67.55,67.66,67.49,67.54,51274.0,56.6898,56.7822,56.6395,56.6815,51274.0
2019-03-20 15:00:00,67.55,67.65,67.4,67.56,64196.0,56.6898,56.7738,56.564,56.6982,64196.0
2019-03-20 15:10:00,67.58,67.58,67.43,67.52,57005.0,56.715,56.715,56.5891,56.6647,57005.0
2019-03-20 15:20:00,67.53,67.63,67.4,67.45,118123.0,56.6731,56.757,56.564,56.6059,118123.0
2019-03-20 15:30:00,67.45,67.66,67.29,67.45,328777.0,56.6059,56.7822,56.4716,56.6059,328777.0
2019-03-20 15:40:00,67.46,67.68,67.39,67.57,280073.0,56.6143,56.7989,56.5556,56.7066,280073.0
2019-03-20 15:50:00,67.57,67.61,67.28,67.6,371616.0,56.7066,56.7402,56.4633,56.7318,371616.0
2019-03-21 09:30:00,67.71,67.97,67.3,67.88,43492.0,56.8241,57.0423,56.48,56.9668,43492.0
2019-03-21 09:40:00,67.91,68.46,67.9,68.46,40462.0,56.992,57.4535,56.9836,57.4535,40462.0
2019-03-21 09:50:00,68.45,68.75,68.37,68.66,49421.0,57.4452,57.6969,57.378,57.6214,49421.0
2019-03-21 10:00:00,68.66,68.95,68.6,68.95,75979.0,57.6214,57.8648,57.571,57.8648,75979.0
2019-03-21 10:10:00,68.95,69.0,68.77,68.81,102646.0,57.8648,57.9067,57.7137,57.7473,102646.0
2019-03-21 10:20:00,68.79,68.99,68.79,68.93,60000.0,57.7305,57.8983,57.7305,57.848,60000.0
2019-03-21 10:30:00,68.94,69.2,68.92,69.2,105725.0,57.8564,58.0746,57.8396,58.0746,105725.0
2019-03-21 10:40:00,69.19,69.28,69.1,69.18,86401.0,58.0662,58.1417,57.9907,58.0578,86401.0
2019-03-21 10:50:00,69.17,69.3,69.17,69.27,39284.0,58.0494,58.1585,58.0494,58.1333,39284.0
2019-03-21 11:00:00,69.26,69.44,69.22,69.26,54717.0,58.1249,58.276,58.0914,58.1249,54717.0
2019-03-21 11:10:00,69.27,69.3,69.16,69.26,65439.0,58.1333,58.1585,58.041,58.1249,65439.0
2019-03-21 11:20:00,69.26,69.39,69.26,69.34,40629.0,58.1249,58.234,58.1249,58.1921,40629.0
2019-03-21 11:30:00,69.34,69.34,69.17,69.19,60339.0,58.1921,58.1921,58.0494,58.0662,60339.0
2019-03-21 11:40:00,69.19,69.45,69.18,69.44,29598.0,58.0662,58.2844,58.0578,58.276,29598.0
2019-03-21 11:50:00,69.45,69.52,69.41,69.52,33799.0,58.2844,58.3431,58.2508,58.3431,33799.0
2019-03-21 12:00:00,69.51,69.61,69.41,69.56,53757.0,58.3347,58.4187,58.2508,58.3767,53757.0
2019-03-21 12:10:00,69.56,69.67,69.55,69.61,25477.0,58.3767,58.469,58.3683,58.4187,25477.0
2019-03-21 12:20:00,69.61,69.66,69.43,69.45,36656.0,58.4187,58.4606,58.2676,58.2844,36656.0
2019-03-21 12:30:00,69.46,69.49,69.38,69.44,32883.0,58.2928,58.3179,58.2256,58.276,32883.0
2019-03-21 12:40:00,69.45,69.52,69.43,69.5,26063.0,58.2844,58.3431,58.2676,58.3263,26063.0
2019-03-21 12:50:00,69.5,69.54,69.47,69.52,17494.0,58.3263,58.3599,58.3012,58.3431,17494.0
2019-03-21 13:00:00,69.53,69.68,69.53,69.68,18010.0,58.3515,58.4774,58.3515,58.4774,18010.0
2019-03-21 13:10:00,69.68,69.72,69.67,69.68,17255.0,58.4774,58.511,58.469,58.4774,17255.0
2019-03-21 13:20:00,69.68,69.77,69.67,69.76,15111.0,58.4774,58.5529,58.469,58.5445,15111.0
2019-03-21 13:30:00,69.76,69.8,69.68,69.69,20610.0,58.5445,58.5781,58.4774,58.4858,20610.0
2019-03-21 13:40:00,69.7,69.76,69.66,69.74,34637.0,58.4942,58.5445,58.4606,58.5278,34637.0
2019-03-21 13:50:00,69.73,69.77,69.64,69.66,25933.0,58.5194,58.5529,58.4438,58.4606,25933.0
2019-03-21 14:00:00,69.67,69.72,69.65,69.67,34174.0,58.469,58.511,58.4522,58.469,34174.0
2019-03-21 14:10:00,69.67,69.79,69.63,69.77,41693.0,58.469,58.5697,58.4354,58.5529,41693.0
2019-03-21 14:20:00,69.77,69.85,69.76,69.81,27773.0,58.5529,58.6201,58.5445,58.5865,27773.0
2019-03-21 14:30:00,69.82,69.85,69.81,69.84,20371.0,58.5949,58.6201,58.5865,58.6117,20371.0
2019-03-21 14:40:00,69.83,69.94,69.81,69.93,39281.0,58.6033,58.6956,58.5865,58.6872,39281.0
2019-03-21 14:50:00,69.93,69.94,69.83,69.85,64158.0,58.6872,58.6956,58.6033,58.6201,64158.0
2019-03-21 15:00:00,69.86,69.97,69.81,69.89,47419.0,58.6285,58.7208,58.5865,58.6536,47419.0
2019-03-21 15:10:00,69.87,69.89,69.77,69.84,47050.0,58.6369,58.6536,58.5529,58.6117,47050.0
2019-03-21 15:20:00,69.85,69.91,69.82,69.83,49196.0,58.6201,58.6704,58.5949,58.6033,49196.0
2019-03-21 15:30:00,69.83,69.92,69.76,69.76,74868.0,58.6033,58.6788,58.5445,58.5445,74868.0
2019-03-21 15:40:00,69.77,69.88,69.66,69.68,93992.0,58.5529,58.6452,58.4606,58.4774,93992.0
2019-03-21 15:50:00,69.69,69.78,69.47,69.5,289426.0,58.4858,58.5613,58.3012,58.3263,289426.0
2019-03-22 09:30:00,69.25,69.39,69.14,69.38,28146.0,58.1165,58.234,58.0242,58.2256,28146.0
2019-03-22 09:40:00,69.41,69.42,68.9,68.97,32678.0,58.2508,58.2592,57.8228,57.8816,32678.0
2019-03-22 09:50:00,68.95,69.01,68.61,68.68,43654.0,57.8648,57.9151,57.5794,57.6382,43654.0
2019-03-22 10:00:00,68.68,68.82,68.58,68.61,42410.0,57.6382,57.7557,57.5543,57.5794,42410.0
2019-03-22 10:10:00,68.63,68.88,68.59,68.8,187863.0,57.5962,57.806,57.5626,57.7389,187863.0
2019-03-22 10:20:00,68.79,68.79,68.51,68.53,39463.0,57.7305,57.7305,57.4955,57.5123,39463.0
2019-03-22 10:30:00,68.58,68.66,68.35,68.43,29859.0,57.5543,57.6214,57.3612,57.4284,29859.0
2019-03-22 10:40:00,68.43,68.43,68.05,68.15,104270.0,57.4284,57.4284,57.1095,57.1934,104270.0
2019-03-22 10:50:00,68.16,68.27,68.03,68.15,27563.0,57.2018,57.2941,57.0927,57.1934,27563.0
2019-03-22 11:00:00,68.16,68.21,68.1,68.11,35100.0,57.2018,57.2437,57.1514,57.1598,35100.0
2019-03-22 11:10:00,68.12,68.27,68.03,68.21,31669.0,57.1682,57.2941,57.0927,57.2437,31669.0
2019-03-22 11:20:00,68.23,68.23,67.93,67.97,24986.0,57.2605,57.2605,57.0088,57.0423,24986.0
2019-03-22 11:30:00,67.96,68.03,67.91,67.93,37668.0,57.0339,57.0927,56.992,57.0088,37668.0
2019-03-22 11:40:00,67.94,67.99,67.78,67.86,16553.0,57.0171,57.0591,56.8829,56.95,16553.0
2019-03-22 11:50:00,67.84,67.86,67.39,67.4,34422.0,56.9332,56.95,56.5556,56.564,34422.0
2019-03-22 12:00:00,67.38,67.63,67.34,67.5,18951.0,56.5472,56.757,56.5136,56.6479,18951.0
2019-03-22 12:10:00,67.5,67.51,67.34,67.43,20810.0,56.6479,56.6563,56.5136,56.5891,20810.0
2019-03-22 12:20:00,67.41,67.64,67.41,67.5,33884.0,56.5724,56.7654,56.5724,56.6479,33884.0
2019-03-22 12:30:00,67.5,67.63,67.43,67.51,16610.0,56.6479,56.757,56.5891,56.6563,16610.0
2019-03-22 12:40:00,67.5,67.5,67.35,67.41,17308.0,56.6479,56.6479,56.522,56.5724,17308.0
2019-03-22 12:50:00,67.41,67.62,67.39,67.53,22053.0,56.5724,56.7486,56.5556,56.6731,22053.0
2019-03-22 13:00:00,67.53,67.65,67.51,67.62,19064.0,56.6731,56.7738,56.6563,56.7486,19064.0
2019-03-22 13:10:00,67.62,67.69,67.58,67.68,23085.0,56.7486,56.8073,56.715,56.7989,23085.0
2019-03-22 13:20:00,67.7,67.7,67.44,67.48,18594.0,56.8157,56.8157,56.5975,56.6311,18594.0
2019-03-22 13:30:00,67.47,67.6,67.42,67.42,23216.0,56.6227,56.7318,56.5807,56.5807,23216.0
2019-03-22 13:40:00,67.43,67.5,67.37,67.43,22010.0,56.5891,56.6479,56.5388,56.5891,22010.0
2019-03-22 13:50:00,67.41,67.45,67.27,67.31,25733.0,56.5724,56.6059,56.4549,56.4884,25733.0
2019-03-22 14:00:00,67.3,67.44,67.29,67.43,15188.0,56.48,56.5975,56.4716,56.5891,15188.0
2019-03-22 14:10:00,67.42,67.55,67.38,67.42,43806.0,56.5807,56.6898,56.5472,56.5807,43806.0
2019-03-22 14:20:00,67.42,67.48,67.24,67.36,46388.0,56.5807,56.6311,56.4297,56.5304,46388.0
2019-03-22 14:30:00,67.35,67.37,67.14,67.2,42784.0,56.522,56.5388,56.3458,56.3961,42784.0
2019-03-22 14:40:00,67.2,67.32,67.2,67.29,64396.0,56.3961,56.4968,56.3961,56.4716,64396.0
2019-03-22 14:50:00,67.28,67.43,67.27,67.37,43334.0,56.4633,56.5891,56.4549,56.5388,43334.0
2019-03-22 15:00:00,67.37,67.48,67.24,67.3,28560.0,56.5388,56.6311,56.4297,56.48,28560.0
2019-03-22 15:10:00,67.31,67.32,67.18,67.2,29394.0,56.4884,56.4968,56.3793,56.3961,29394.0
2019-03-22 15:20:00,67.19,67.25,67.12,67.13,71247.0,56.3877,56.4381,56.329,56.3374,71247.0
2019-03-22 15:30:00,67.12,67.13,66.82,66.85,59806.0,56.329,56.3374,56.0772,56.1024,59806.0
2019-03-22 15:40:00,66.85,66.88,66.7,66.83,71207.0,56.1024,56.1276,55.9765,56.0856,71207.0
2019-03-22 15:50:00,66.83,66.91,66.66,66.85,259533.0,56.0856,56.1527,55.9429,56.1024,259533.0
2019-03-25 09:30:00,66.66,66.78,66.28,66.74,27181.0,55.9429,56.0436,55.624,56.0101,27181.0
2019-03-25 09:40:00,66.74,66.74,65.9,65.9,27529.0,56.0101,56.0101,55.3051,55.3051,27529.0
2019-03-25 09:50:00,65.88,65.98,65.77,65.83,32148.0,55.2883,55.3723,55.196,55.2464,32148.0
2019-03-25 10:00:00,65.83,65.91,65.68,65.79,25602.0,55.2464,55.3135,55.1205,55.2128,25602.0
2019-03-25 10:10:00,65.78,65.91,65.71,65.87,23802.0,55.2044,55.3135,55.1457,55.2799,23802.0
2019-03-25 10:20:00,65.86,66.1,65.77,66.1,18918.0,55.2716,55.473,55.196,55.473,18918.0
2019-03-25 10:30:00,66.08,66.3,66.07,66.21,48864.0,55.4562,55.6408,55.4478,55.5653,48864.0
2019-03-25 10:40:00,66.21,66.57,66.2,66.57,29915.0,55.5653,55.8674,55.5569,55.8674,29915.0
2019-03-25 10:50:00,66.61,66.88,66.6,66.77,55180.0,55.901,56.1276,55.8926,56.0352,55180.0
2019-03-25 11:00:00,66.74,66.8,66.61,66.79,42307.0,56.0101,56.0604,55.901,56.052,42307.0
2019-03-25 11:10:00,66.78,66.93,66.67,66.92,17656.0,56.0436,56.1695,55.9513,56.1611,17656.0
2019-03-25 11:20:00,66.92,67.04,66.84,67.02,18023.0,56.1611,56.2618,56.094,56.2451,18023.0
2019-03-25 11:30:00,67.01,67.01,66.8,66.87,19005.0,56.2367,56.2367,56.0604,56.1192,19005.0
2019-03-25 11:40:00,66.87,66.88,66.59,66.59,16762.0,56.1192,56.1276,55.8842,55.8842,16762.0
2019-03-25 11:50:00,66.58,66.74,66.57,66.58,16162.0,55.8758,56.0101,55.8674,55.8758,16162.0
2019-03-25 12:00:00,66.57,66.71,66.53,66.68,12713.0,55.8674,55.9849,55.8338,55.9597,12713.0
2019-03-25 12:10:00,66.66,66.74,66.58,66.74,17012.0,55.9429,56.0101,55.8758,56.0101,17012.0
2019-03-25 12:20:00,66.75,66.77,66.66,66.69,14775.0,56.0185,56.0352,55.9429,55.9681,14775.0
2019-03-25 12:30:00,66.68,66.69,66.35,66.35,17515.0,55.9597,55.9681,55.6828,55.6828,17515.0
2019-03-25 12:40:00,66.34,66.41,66.26,66.37,14562.0,55.6744,55.7331,55.6072,55.6996,14562.0
2019-03-25 12:50:00,66.39,66.47,66.36,66.44,18964.0,55.7163,55.7835,55.6912,55.7583,18964.0
2019-03-25 13:00:00,66.45,66.46,66.26,66.42,29712.0,55.7667,55.7751,55.6072,55.7415,29712.0
2019-03-25 13:10:00,66.43,66.64,66.38,66.51,22481.0,55.7499,55.9262,55.708,55.8171,22481.0
2019-03-25 13:20:00,66.5,66.55,66.4,66.44,56668.0,55.8087,55.8506,55.7247,55.7583,56668.0
2019-03-25 13:30:00,66.43,66.57,66.39,66.55,26119.0,55.7499,55.8674,55.7163,55.8506,26119.0
2019-03-25 13:40:00,66.52,66.54,66.38,66.42,60397.0,55.8254,55.8422,55.708,55.7415,60397.0
2019-03-25 13:50:00,66.42,66.44,66.35,66.36,30038.0,55.7415,55.7583,55.6828,55.6912,30038.0
2019-03-25 14:00:00,66.36,66.41,66.19,66.19,16600.0,55.6912,55.7331,55.5485,55.5485,16600.0
2019-03-25 14:10:00,66.19,66.31,66.17,66.25,22758.0,55.5485,55.6492,55.5317,55.5989,22758.0
2019-03-25 14:20:00,66.25,66.35,66.2,66.35,28684.0,55.5989,55.6828,55.5569,55.6828,28684.0
2019-03-25 14:30:00,66.35,66.49,66.35,66.47,23297.0,55.6828,55.8003,55.6828,55.7835,23297.0
2019-03-25 14:40:00,66.48,66.67,66.47,66.6,31203.0,55.7919,55.9513,55.7835,55.8926,31203.0
2019-03-25 14:50:00,66.63,66.69,66.53,66.67,31590.0,55.9178,55.9681,55.8338,55.9513,31590.0
2019-03-25 15:00:00,66.67,66.75,66.59,66.6,28715.0,55.9513,56.0185,55.8842,55.8926,28715.0
2019-03-25 15:10:00,66.58,66.78,66.58,66.68,27360.0,55.8758,56.0436,55.8758,55.9597,27360.0
2019-03-25 15:20:00,66.67,66.85,66.63,66.85,59643.0,55.9513,56.1024,55.9178,56.1024,59643.0
2019-03-25 15:30:00,66.85,66.93,66.83,66.85,73843.0,56.1024,56.1695,56.0856,56.1024,73843.0
2019-03-25 15:40:00,66.85,67.0,66.8,66.84,55603.0,56.1024,56.2283,56.0604,56.094,55603.0
2019-03-25 15:50:00,66.85,66.95,66.81,66.86,129885.0,56.1024,56.1863,56.0688,56.1108,129885.0
2019-03-26 09:30:00,67.56,67.74,67.34,67.74,29472.0,56.6982,56.8493,56.5136,56.8493,29472.0
2019-03-26 09:40:00,67.78,67.93,67.63,67.87,30488.0,56.8829,57.0088,56.757,56.9584,30488.0
2019-03-26 09:50:00,67.87,68.13,67.75,68.07,47150.0,56.9584,57.1766,56.8577,57.1262,47150.0
2019-03-26 10:00:00,68.09,68.29,68.06,68.11,41730.0,57.143,57.3109,57.1179,57.1598,41730.0
2019-03-26 10:10:00,68.1,68.21,68.07,68.08,20853.0,57.1514,57.2437,57.1262,57.1346,20853.0
2019-03-26 10:20:00,68.08,68.21,68.01,68.15,34183.0,57.1346,57.2437,57.0759,57.1934,34183.0
2019-03-26 10:30:00,68.15,68.18,67.88,67.95,15826.0,57.1934,57.2186,56.9668,57.0255,15826.0
2019-03-26 10:40:00,67.95,68.05,67.84,68.03,50885.0,57.0255,57.1095,56.9332,57.0927,50885.0
2019-03-26 10:50:00,68.04,68.15,68.03,68.1,22045.0,57.1011,57.1934,57.0927,57.1514,22045.0
2019-03-26 11:00:00,68.09,68.12,68.0,68.01,16761.0,57.143,57.1682,57.0675,57.0759,16761.0
2019-03-26 11:10:00,68.01,68.01,67.79,67.8,21400.0,57.0759,57.0759,56.8913,56.8997,21400.0
2019-03-26 11:20:00,67.8,67.83,67.66,67.71,34766.0,56.8997,56.9248,56.7822,56.8241,34766.0
2019-03-26 11:30:00,67.71,67.75,67.6,67.69,28891.0,56.8241,56.8577,56.7318,56.8073,28891.0
2019-03-26 11:40:00,67.7,67.71,67.38,67.43,35695.0,56.8157,56.8241,56.5472,56.5891,35695.0
2019-03-26 11:50:00,67.43,67.6,67.3,67.56,98851.0,56.5891,56.7318,56.48,56.6982,98851.0
2019-03-26 12:00:00,67.56,67.65,67.56,67.63,14734.0,56.6982,56.7738,56.6982,56.757,14734.0
2019-03-26 12:10:00,67.62,67.71,67.61,67.67,18495.0,56.7486,56.8241,56.7402,56.7906,18495.0
2019-03-26 12:20:00,67.67,67.69,67.4,67.41,73157.0,56.7906,56.8073,56.564,56.5724,73157.0
2019-03-26 12:30:00,67.41,67.56,67.38,67.44,25208.0,56.5724,56.6982,56.5472,56.5975,25208.0
2019-03-26 12:40:00,67.46,67.46,67.3,67.33,18646.0,56.6143,56.6143,56.48,56.5052,18646.0
2019-03-26 12:50:00,67.33,67.45,67.33,67.42,19190.0,56.5052,56.6059,56.5052,56.5807,19190.0
2019-03-26 13:00:00,67.41,67.5,67.38,67.47,24484.0,56.5724,56.6479,56.5472,56.6227,24484.0
2019-03-26 13:10:00,67.49,67.54,67.45,67.5,19901.0,56.6395,56.6815,56.6059,56.6479,19901.0
2019-03-26 13:20:00,67.48,67.49,67.35,67.36,21394.0,56.6311,56.6395,56.522,56.5304,21394.0
2019-03-26 13:30:00,67.37,67.41,67.09,67.1,28469.0,56.5388,56.5724,56.3038,56.3122,28469.0
2019-03-26 13:40:00,67.11,67.14,67.06,67.12,38888.0,56.3206,56.3458,56.2786,56.329,38888.0
2019-03-26 13:50:00,67.13,67.16,66.95,66.99,16485.0,56.3374,56.3625,56.1863,56.2199,16485.0
2019-03-26 14:00:00,66.98,67.15,66.97,67.09,13807.0,56.2115,56.3542,56.2031,56.3038,13807.0
2019-03-26 14:10:00,67.09,67.2,67.01,67.2,21421.0,56.3038,56.3961,56.2367,56.3961,21421.0
2019-03-26 14:20:00,67.19,67.19,67.1,67.1,15546.0,56.3877,56.3877,56.3122,56.3122,15546.0
2019-03-26 14:30:00,67.1,67.2,67.03,67.15,17622.0,56.3122,56.3961,56.2534,56.3542,17622.0
2019-03-26 14:40:00,67.16,67.33,67.14,67.31,19427.0,56.3625,56.5052,56.3458,56.4884,19427.0
2019-03-26 14:50:00,67.3,67.36,67.24,67.33,45951.0,56.48,56.5304,56.4297,56.5052,45951.0
2019-03-26 15:00:00,67.33,67.49,67.33,67.45,16403.0,56.5052,56.6395,56.5052,56.6059,16403.0
2019-03-26 15:10:00,67.44,67.49,67.37,67.37,18992.0,56.5975,56.6395,56.5388,56.5388,18992.0
2019-03-26 15:20:00,67.38,67.42,67.3,67.3,23553.0,56.5472,56.5807,56.48,56.48,23553.0
2019-03-26 15:30:00,67.3,67.47,67.27,67.46,42304.0,56.48,56.6227,56.4549,56.6143,42304.0
2019-03-26 15:40:00,67.46,67.47,67.34,67.42,29062.0,56.6143,56.6227,56.5136,56.5807,29062.0
2019-03-26 15:50:00,67.42,67.63,67.41,67.61,109319.0,56.5807,56.757,56.5724,56.7402,109319.0
2019-03-27 09:30:00,67.81,67.93,67.46,67.57,36508.0,56.908,57.0088,56.6143,56.7066,36508.0
2019-03-27 09:40:00,67.61,67.81,67.51,67.54,99324.0,56.7402,56.908,56.6563,56.6815,99324.0
2019-03-27 09:50:00,67.57,67.76,67.37,67.56,29265.0,56.7066,56.8661,56.5388,56.6982,29265.0
2019-03-27 10:00:00,67.54,67.65,67.5,67.56,97131.0,56.6815,56.7738,56.6479,56.6982,97131.0
2019-03-27 10:10:00,67.57,67.75,67.54,67.75,115242.0,56.7066,56.8577,56.6815,56.8577,115242.0
2019-03-27 10:20:00,67.75,67.96,67.73,67.83,122608.0,56.8577,57.0339,56.8409,56.9248,122608.0
2019-03-27 10:30:00,67.8,67.86,67.76,67.79,49288.0,56.8997,56.95,56.8661,56.8913,49288.0
2019-03-27 10:40:00,67.8,67.81,67.3,67.39,134458.0,56.8997,56.908,56.48,56.5556,134458.0
2019-03-27 10:50:00,67.38,67.55,67.33,67.47,73745.0,56.5472,56.6898,56.5052,56.6227,73745.0
2019-03-27 11:00:00,67.47,67.67,67.36,67.43,102154.0,56.6227,56.7906,56.5304,56.5891,102154.0
2019-03-27 11:10:00,67.44,67.5,67.11,67.13,39278.0,56.5975,56.6479,56.3206,56.3374,39278.0
2019-03-27 11:20:00,67.12,67.23,67.0,67.0,38959.0,56.329,56.4213,56.2283,56.2283,38959.0
2019-03-27 11:30:00,67.02,67.13,66.84,66.98,72251.0,56.2451,56.3374,56.094,56.2115,72251.0
2019-03-27 11:40:00,67.0,67.08,66.79,66.97,58889.0,56.2283,56.2954,56.052,56.2031,58889.0
2019-03-27 11:50:00,66.98,67.11,66.89,67.08,28899.0,56.2115,56.3206,56.136,56.2954,28899.0
2019-03-27 12:00:00,67.08,67.4,67.05,67.37,28405.0,56.2954,56.564,56.2702,56.5388,28405.0
2019-03-27 12:10:00,67.37,67.57,67.31,67.4,59164.0,56.5388,56.7066,56.4884,56.564,59164.0
2019-03-27 12:20:00,67.43,67.59,67.25,67.45,129185.0,56.5891,56.7234,56.4381,56.6059,129185.0
2019-03-27 12:30:00,67.45,67.5,67.37,67.4,23264.0,56.6059,56.6479,56.5388,56.564,23264.0
2019-03-27 12:40:00,67.39,67.39,67.31,67.35,18008.0,56.5556,56.5556,56.4884,56.522,18008.0
2019-03-27 12:50:00,67.35,67.38,67.28,67.28,17054.0,56.522,56.5472,56.4633,56.4633,17054.0
2019-03-27 13:00:00,67.27,67.3,67.16,67.18,179465.0,56.4549,56.48,56.3625,56.3793,179465.0
2019-03-27 13:10:00,67.17,67.45,67.12,67.31,33599.0,56.3709,56.6059,56.329,56.4884,33599.0
2019-03-27 13:20:00,67.31,67.42,67.27,67.38,23065.0,56.4884,56.5807,56.4549,56.5472,23065.0
2019-03-27 13:30:00,67.38,67.4,67.22,67.25,20184.0,56.5472,56.564,56.4129,56.4381,20184.0
2019-03-27 13:40:00,67.26,67.46,67.26,67.38,22604.0,56.4465,56.6143,56.4465,56.5472,22604.0
2019-03-27 13:50:00,67.39,67.42,67.33,67.34,12879.0,56.5556,56.5807,56.5052,56.5136,12879.0
2019-03-27 14:00:00,67.35,67.43,67.32,67.37,16343.0,56.522,56.5891,56.4968,56.5388,16343.0
2019-03-27 14:10:00,67.39,67.6,67.37,67.47,33438.0,56.5556,56.7318,56.5388,56.6227,33438.0
2019-03-27 14:20:00,67.45,67.47,67.4,67.47,13321.0,56.6059,56.6227,56.564,56.6227,13321.0
2019-03-27 14:30:00,67.47,67.51,67.19,67.19,24337.0,56.6227,56.6563,56.3877,56.3877,24337.0
2019-03-27 14:40:00,67.19,67.23,67.16,67.23,17588.0,56.3877,56.4213,56.3625,56.4213,17588.0
2019-03-27 14:50:00,67.23,67.3,67.14,67.18,27494.0,56.4213,56.48,56.3458,56.3793,27494.0
2019-03-27 15:00:00,67.19,67.22,67.06,67.09,24601.0,56.3877,56.4129,56.2786,56.3038,24601.0
2019-03-27 15:10:00,67.1,67.17,67.07,67.17,21588.0,56.3122,56.3709,56.287,56.3709,21588.0
2019-03-27 15:20:00,67.17,67.35,67.12,67.34,87003.0,56.3709,56.522,56.329,56.5136,87003.0
2019-03-27 15:30:00,67.35,67.47,67.34,67.38,35333.0,56.522,56.6227,56.5136,56.5472,35333.0
2019-03-27 15:40:00,67.38,67.45,67.32,67.33,44696.0,56.5472,56.6059,56.4968,56.5052,44696.0
2019-03-27 15:50:00,67.32,67.33,67.04,67.17,201989.0,56.4968,56.5052,56.2618,56.3709,201989.0
2019-03-28 09:30:00,67.34,67.77,67.15,67.76,29129.0,56.5136,56.8745,56.3542,56.8661,29129.0
2019-03-28 09:40:00,67.72,67.98,67.62,67.62,42405.0,56.8325,57.0507,56.7486,56.7486,42405.0
2019-03-28 09:50:00,67.62,67.65,67.47,67.59,37823.0,56.7486,56.7738,56.6227,56.7234,37823.0
2019-03-28 10:00:00,67.56,67.97,67.55,67.91,107733.0,56.6982,57.0423,56.6898,56.992,107733.0
2019-03-28 10:10:00,67.91,67.92,67.54,67.6,81838.0,56.992,57.0004,56.6815,56.7318,81838.0
2019-03-28 10:20:00,67.61,67.84,67.57,67.71,28929.0,56.7402,56.9332,56.7066,56.8241,28929.0
2019-03-28 10:30:00,67.73,67.78,67.47,67.47,33638.0,56.8409,56.8829,56.6227,56.6227,33638.0
2019-03-28 10:40:00,67.45,67.52,67.35,67.35,33361.0,56.6059,56.6647,56.522,56.522,33361.0
2019-03-28 10:50:00,67.38,67.38,67.11,67.18,51426.0,56.5472,56.5472,56.3206,56.3793,51426.0
2019-03-28 11:00:00,67.18,67.26,67.0,67.17,26561.0,56.3793,56.4465,56.2283,56.3709,26561.0
2019-03-28 11:10:00,67.19,67.27,67.09,67.09,21202.0,56.3877,56.4549,56.3038,56.3038,21202.0
2019-03-28 11:20:00,67.1,67.16,66.9,66.9,27569.0,56.3122,56.3625,56.1443,56.1443,27569.0
2019-03-28 11:30:00,66.93,67.07,66.85,67.04,18757.0,56.1695,56.287,56.1024,56.2618,18757.0
2019-03-28 11:40:00,67.06,67.26,67.01,67.26,23143.0,56.2786,56.4465,56.2367,56.4465,23143.0
2019-03-28 11:50:00,67.24,67.29,67.1,67.29,28828.0,56.4297,56.4716,56.3122,56.4716,28828.0
2019-03-28 12:00:00,67.27,67.37,67.23,67.36,16344.0,56.4549,56.5388,56.4213,56.5304,16344.0
2019-03-28 12:10:00,67.36,67.36,67.17,67.3,21149.0,56.5304,56.5304,56.3709,56.48,21149.0
2019-03-28 12:20:00,67.32,67.38,67.29,67.35,15228.0,56.4968,56.5472,56.4716,56.522,15228.0
2019-03-28 12:30:00,67.35,67.42,67.31,67.41,16142.0,56.522,56.5807,56.4884,56.5724,16142.0
2019-03-28 12:40:00,67.4,67.44,67.38,67.43,8895.0,56.564,56.5975,56.5472,56.5891,8895.0
2019-03-28 12:50:00,67.44,67.55,67.42,67.53,14843.0,56.5975,56.6898,56.5807,56.6731,14843.0
2019-03-28 13:00:00,67.54,67.65,67.53,67.59,17097.0,56.6815,56.7738,56.6731,56.7234,17097.0
2019-03-28 13:10:00,67.6,67.63,67.54,67.61,15112.0,56.7318,56.757,56.6815,56.7402,15112.0
2019-03-28 13:20:00,67.61,67.67,67.59,67.66,37712.0,56.7402,56.7906,56.7234,56.7822,37712.0
2019-03-28 13:30:00,67.66,67.68,67.58,67.58,32001.0,56.7822,56.7989,56.715,56.715,32001.0
2019-03-28 13:40:00,67.56,67.56,67.43,67.48,11660.0,56.6982,56.6982,56.5891,56.6311,11660.0
2019-03-28 13:50:00,67.48,67.51,67.46,67.5,10481.0,56.6311,56.6563,56.6143,56.6479,10481.0
2019-03-28 14:00:00,67.5,67.51,67.36,67.38,15226.0,56.6479,56.6563,56.5304,56.5472,15226.0
2019-03-28 14:10:00,67.38,67.43,67.37,67.42,12302.0,56.5472,56.5891,56.5388,56.5807,12302.0
2019-03-28 14:20:00,67.42,67.47,67.4,67.41,86035.0,56.5807,56.6227,56.564,56.5724,86035.0
2019-03-28 14:30:00,67.4,67.48,67.32,67.32,129600.0,56.564,56.6311,56.4968,56.4968,129600.0
2019-03-28 14:40:00,67.33,67.33,67.18,67.2,17792.0,56.5052,56.5052,56.3793,56.3961,17792.0
2019-03-28 14:50:00,67.2,67.36,67.17,67.36,57823.0,56.3961,56.5304,56.3709,56.5304,57823.0
2019-03-28 15:00:00,67.37,67.59,67.36,67.52,29478.0,56.5388,56.7234,56.5304,56.6647,29478.0
2019-03-28 15:10:00,67.51,67.55,67.42,67.42,22997.0,56.6563,56.6898,56.5807,56.5807,22997.0
2019-03-28 15:20:00,67.42,67.46,67.38,67.38,33561.0,56.5807,56.6143,56.5472,56.5472,33561.0
2019-03-28 15:30:00,67.39,67.57,67.38,67.52,49329.0,56.5556,56.7066,56.5472,56.6647,49329.0
2019-03-28 15:40:00,67.5,67.55,67.42,67.42,18238.0,56.6479,56.6898,56.5807,56.5807,18238.0
2019-03-28 15:50:00,67.41,67.51,67.36,67.41,126600.0,56.5724,56.6563,56.5304,56.5724,126600.0
2019-03-29 09:30:00,67.95,68.5,67.95,68.44,73780.0,57.0255,57.4871,57.0255,57.4368,73780.0
2019-03-29 09:40:00,68.48,68.59,68.41,68.48,37411.0,57.4703,57.5626,57.4116,57.4703,37411.0
2019-03-29 09:50:00,68.46,68.6,68.31,68.47,94816.0,57.4535,57.571,57.3277,57.4619,94816.0
2019-03-29 10:00:00,68.47,68.79,68.47,68.74,49338.0,57.4619,57.7305,57.4619,57.6885,49338.0
2019-03-29 10:10:00,68.76,68.8,68.68,68.74,34475.0,57.7053,57.7389,57.6382,57.6885,34475.0
2019-03-29 10:20:00,68.76,68.8,68.59,68.74,26211.0,57.7053,57.7389,57.5626,57.6885,26211.0
2019-03-29 10:30:00,68.73,68.73,68.58,68.64,23357.0,57.6801,57.6801,57.5543,57.6046,23357.0
2019-03-29 10:40:00,68.64,68.68,68.46,68.49,23254.0,57.6046,57.6382,57.4535,57.4787,23254.0
2019-03-29 10:50:00,68.48,68.48,68.35,68.43,35438.0,57.4703,57.4703,57.3612,57.4284,35438.0
2019-03-29 11:00:00,68.43,68.53,68.39,68.5,28229.0,57.4284,57.5123,57.3948,57.4871,28229.0
2019-03-29 11:10:00,68.51,68.52,68.31,68.32,36762.0,57.4955,57.5039,57.3277,57.3361,36762.0
2019-03-29 11:20:00,68.31,68.34,68.26,68.33,16761.0,57.3277,57.3528,57.2857,57.3444,16761.0
2019-03-29 11:30:00,68.33,68.43,68.32,68.42,22556.0,57.3444,57.4284,57.3361,57.42,22556.0
2019-03-29 11:40:00,68.44,68.52,68.36,68.38,42861.0,57.4368,57.5039,57.3696,57.3864,42861.0
2019-03-29 11:50:00,68.38,68.44,68.34,68.43,18120.0,57.3864,57.4368,57.3528,57.4284,18120.0
2019-03-29 12:00:00,68.43,68.45,68.36,68.42,31308.0,57.4284,57.4452,57.3696,57.42,31308.0
2019-03-29 12:10:00,68.43,68.49,68.42,68.46,32851.0,57.4284,57.4787,57.42,57.4535,32851.0
2019-03-29 12:20:00,68.47,68.58,68.47,68.53,19410.0,57.4619,57.5543,57.4619,57.5123,19410.0
2019-03-29 12:30:00,68.53,68.75,68.52,68.74,22588.0,57.5123,57.6969,57.5039,57.6885,22588.0
2019-03-29 12:40:00,68.75,68.8,68.72,68.8,36451.0,57.6969,57.7389,57.6717,57.7389,36451.0
2019-03-29 12:50:00,68.81,68.94,68.77,68.94,84188.0,57.7473,57.8564,57.7137,57.8564,84188.0
2019-03-29 13:00:00,68.94,68.99,68.81,68.82,36350.0,57.8564,57.8983,57.7473,57.7557,36350.0
2019-03-29 13:10:00,68.82,68.87,68.8,68.85,35682.0,57.7557,57.7976,57.7389,57.7808,35682.0
2019-03-29 13:20:00,68.85,68.94,68.79,68.89,45973.0,57.7808,57.8564,57.7305,57.8144,45973.0
2019-03-29 13:30:00,68.91,69.07,68.89,68.97,46809.0,57.8312,57.9655,57.8144,57.8816,46809.0
2019-03-29 13:40:00,68.96,69.11,68.96,69.04,34336.0,57.8732,57.999,57.8732,57.9403,34336.0
2019-03-29 13:50:00,69.03,69.09,69.02,69.08,39370.0,57.9319,57.9823,57.9235,57.9739,39370.0
2019-03-29 14:00:00,69.09,69.28,69.07,69.24,36772.0,57.9823,58.1417,57.9655,58.1081,36772.0
2019-03-29 14:10:00,69.24,69.38,69.2,69.34,65837.0,58.1081,58.2256,58.0746,58.1921,65837.0
2019-03-29 14:20:00,69.34,69.35,69.16,69.16,34016.0,58.1921,58.2005,58.041,58.041,34016.0
2019-03-29 14:30:00,69.16,69.16,69.09,69.13,16767.0,58.041,58.041,57.9823,58.0158,16767.0
2019-03-29 14:40:00,69.13,69.14,69.04,69.14,32945.0,58.0158,58.0242,57.9403,58.0242,32945.0
2019-03-29 14:50:00,69.13,69.24,69.1,69.2,26816.0,58.0158,58.1081,57.9907,58.0746,26816.0
2019-03-29 15:00:00,69.2,69.37,69.17,69.21,169792.0,58.0746,58.2172,58.0494,58.083,169792.0
2019-03-29 15:10:00,69.21,69.23,69.12,69.16,32071.0,58.083,58.0998,58.0074,58.041,32071.0
2019-03-29 15:20:00,69.15,69.2,69.07,69.16,35516.0,58.0326,58.0746,57.9655,58.041,35516.0
2019-03-29 15:30:00,69.16,69.33,69.08,69.33,53489.0,58.041,58.1837,57.9739,58.1837,53489.0
2019-03-29 15:40:00,69.33,69.36,69.25,69.3,71308.0,58.1837,58.2089,58.1165,58.1585,71308.0
2019-03-29 15:50:00,69.3,69.43,69.26,69.34,303228.0,58.1585,58.2676,58.1249,58.1921,303228.0
2019-04-01 09:30:00,69.96,70.31,69.74,70.07,191334.0,58.7124,59.0061,58.5278,58.8047,191334.0
2019-04-01 09:40:00,70.06,70.12,69.68,69.84,90367.0,58.7963,58.8467,58.4774,58.6117,90367.0
2019-04-01 09:50:00,69.84,70.03,69.8,69.9,45897.0,58.6117,58.7711,58.5781,58.662,45897.0
2019-04-01 10:00:00,69.93,70.03,69.58,69.58,66136.0,58.6872,58.7711,58.3935,58.3935,66136.0
2019-04-01 10:10:00,69.55,69.7,69.5,69.7,45356.0,58.3683,58.4942,58.3263,58.4942,45356.0
2019-04-01 10:20:00,69.71,69.77,69.69,69.7,20014.0,58.5026,58.5529,58.4858,58.4942,20014.0
2019-04-01 10:30:00,69.71,69.77,69.53,69.69,31716.0,58.5026,58.5529,58.3515,58.4858,31716.0
2019-04-01 10:40:00,69.69,69.78,69.68,69.76,31050.0,58.4858,58.5613,58.4774,58.5445,31050.0
2019-04-01 10:50:00,69.74,69.89,69.69,69.89,11309.0,58.5278,58.6536,58.4858,58.6536,11309.0
2019-04-01 11:00:00,69.9,70.14,69.86,70.06,19160.0,58.662,58.8634,58.6285,58.7963,19160.0
2019-04-01 11:10:00,70.08,70.1,69.98,70.02,36873.0,58.8131,58.8299,58.7292,58.7627,36873.0
2019-04-01 11:20:00,69.99,70.13,69.98,70.06,36113.0,58.7376,58.8551,58.7292,58.7963,36113.0
2019-04-01 11:30:00,70.06,70.12,70.01,70.03,19683.0,58.7963,58.8467,58.7543,58.7711,19683.0
2019-04-01 11:40:00,70.05,70.17,70.01,70.17,8017.0,58.7879,58.8886,58.7543,58.8886,8017.0
2019-04-01 11:50:00,70.17,70.17,70.0,70.03,20458.0,58.8886,58.8886,58.746,58.7711,20458.0
2019-04-01 12:00:00,70.03,70.1,69.88,69.9,29183.0,58.7711,58.8299,58.6452,58.662,29183.0
2019-04-01 12:10:00,69.9,70.03,69.9,70.03,20083.0,58.662,58.7711,58.662,58.7711,20083.0
2019-04-01 12:20:00,70.04,70.06,69.91,69.94,13224.0,58.7795,58.7963,58.6704,58.6956,13224.0
2019-04-01 12:30:00,69.94,70.03,69.89,69.92,18764.0,58.6956,58.7711,58.6536,58.6788,18764.0
2019-04-01 12:40:00,69.91,70.03,69.9,70.01,16377.0,58.6704,58.7711,58.662,58.7543,16377.0
2019-04-01 12:50:00,70.0,70.26,70.0,70.26,16827.0,58.746,58.9642,58.746,58.9642,16827.0
2019-04-01 13:00:00,70.25,70.34,70.2,70.3,25270.0,58.9558,59.0313,58.9138,58.9977,25270.0
2019-04-01 13:10:00,70.29,70.33,70.22,70.22,22822.0,58.9893,59.0229,58.9306,58.9306,22822.0
2019-04-01 13:20:00,70.22,70.33,70.21,70.33,29121.0,58.9306,59.0229,58.9222,59.0229,29121.0
2019-04-01 13:30:00,70.35,70.46,70.32,70.4,27140.0,59.0397,59.132,59.0145,59.0816,27140.0
2019-04-01 13:40:00,70.4,70.48,70.39,70.42,23798.0,59.0816,59.1488,59.0733,59.0984,23798.0
2019-04-01 13:50:00,70.42,70.5,70.41,70.44,30457.0,59.0984,59.1656,59.09,59.1152,30457.0
2019-04-01 14:00:00,70.44,70.48,70.34,70.35,33393.0,59.1152,59.1488,59.0313,59.0397,33393.0
2019-04-01 14:10:00,70.34,70.37,70.32,70.35,35806.0,59.0313,59.0565,59.0145,59.0397,35806.0
2019-04-01 14:20:00,70.35,70.5,70.35,70.45,30816.0,59.0397,59.1656,59.0397,59.1236,30816.0
2019-04-01 14:30:00,70.46,70.59,70.37,70.37,35762.0,59.132,59.2411,59.0565,59.0565,35762.0
2019-04-01 14:40:00,70.38,70.38,70.19,70.26,29567.0,59.0649,59.0649,58.9054,58.9642,29567.0
2019-04-01 14:50:00,70.25,70.42,70.25,70.39,15542.0,58.9558,59.0984,58.9558,59.0733,15542.0
2019-04-01 15:00:00,70.39,70.41,70.23,70.24,18233.0,59.0733,59.09,58.939,58.9474,18233.0
2019-04-01 15:10:00,70.24,70.38,70.2,70.37,22371.0,58.9474,59.0649,58.9138,59.0565,22371.0
2019-04-01 15:20:00,70.38,70.43,70.34,70.42,17140.0,59.0649,59.1068,59.0313,59.0984,17140.0
2019-04-01 15:30:00,70.42,70.45,70.36,70.42,32912.0,59.0984,59.1236,59.0481,59.0984,32912.0
2019-04-01 15:40:00,70.42,70.48,70.38,70.46,40038.0,59.0984,59.1488,59.0649,59.132,40038.0
2019-04-01 15:50:00,70.45,70.5,70.38,70.38,126011.0,59.1236,59.1656,59.0649,59.0649,126011.0
2019-04-02 09:30:00,70.22,70.47,70.12,70.13,55686.0,58.9306,59.1404,58.8467,58.8551,55686.0
2019-04-02 09:40:00,70.09,70.2,69.79,69.8,49676.0,58.8215,58.9138,58.5697,58.5781,49676.0
2019-04-02 09:50:00,69.81,70.07,69.7,69.91,111184.0,58.5865,58.8047,58.4942,58.6704,111184.0
2019-04-02 10:00:00,69.91,70.21,69.82,70.2,66633.0,58.6704,58.9222,58.5949,58.9138,66633.0
2019-04-02 10:10:00,70.19,70.39,70.11,70.36,42914.0,58.9054,59.0733,58.8383,59.0481,42914.0
2019-04-02 10:20:00,70.34,70.45,70.29,70.45,31246.0,59.0313,59.1236,58.9893,59.1236,31246.0
2019-04-02 10:30:00,70.46,70.55,70.39,70.4,32550.0,59.132,59.2075,59.0733,59.0816,32550.0
2019-04-02 10:40:00,70.4,70.52,70.38,70.42,34188.0,59.0816,59.1824,59.0649,59.0984,34188.0
2019-04-02 10:50:00,70.41,70.53,70.39,70.4,25914.0,59.09,59.1907,59.0733,59.0816,25914.0
2019-04-02 11:00:00,70.41,70.49,70.27,70.36,64607.0,59.09,59.1572,58.9725,59.0481,64607.0
2019-04-02 11:10:00,70.39,70.53,70.35,70.53,57312.0,59.0733,59.1907,59.0397,59.1907,57312.0
2019-04-02 11:20:00,70.53,70.59,70.51,70.54,21650.0,59.1907,59.2411,59.174,59.1991,21650.0
2019-04-02 11:30:00,70.53,70.61,70.48,70.49,24358.0,59.1907,59.2579,59.1488,59.1572,24358.0
2019-04-02 11:40:00,70.51,70.59,70.46,70.56,27260.0,59.174,59.2411,59.132,59.2159,27260.0
2019-04-02 11:50:00,70.56,70.59,70.48,70.57,23722.0,59.2159,59.2411,59.1488,59.2243,23722.0
2019-04-02 12:00:00,70.57,70.68,70.54,70.54,21568.0,59.2243,59.3166,59.1991,59.1991,21568.0
2019-04-02 12:10:00,70.54,70.58,70.46,70.51,21177.0,59.1991,59.2327,59.132,59.174,21177.0
2019-04-02 12:20:00,70.51,70.54,70.41,70.45,52851.0,59.174,59.1991,59.09,59.1236,52851.0
2019-04-02 12:30:00,70.44,70.65,70.44,70.57,17063.0,59.1152,59.2915,59.1152,59.2243,17063.0
2019-04-02 12:40:00,70.57,70.58,70.49,70.57,19202.0,59.2243,59.2327,59.1572,59.2243,19202.0
2019-04-02 12:50:00,70.58,70.6,70.48,70.58,61127.0,59.2327,59.2495,59.1488,59.2327,61127.0
2019-04-02 13:00:00,70.58,70.68,70.53,70.66,18562.0,59.2327,59.3166,59.1907,59.2998,18562.0
2019-04-02 13:10:00,70.65,70.66,70.58,70.59,18842.0,59.2915,59.2998,59.2327,59.2411,18842.0
2019-04-02 13:20:00,70.59,70.64,70.57,70.59,22898.0,59.2411,59.2831,59.2243,59.2411,22898.0
2019-04-02 13:30:00,70.59,70.68,70.56,70.65,16922.0,59.2411,59.3166,59.2159,59.2915,16922.0
2019-04-02 13:40:00,70.65,70.68,70.58,70.62,15588.0,59.2915,59.3166,59.2327,59.2663,15588.0
2019-04-02 13:50:00,70.63,70.63,70.57,70.59,18068.0,59.2747,59.2747,59.2243,59.2411,18068.0
2019-04-02 14:00:00,70.59,70.61,70.55,70.56,13728.0,59.2411,59.2579,59.2075,59.2159,13728.0
2019-04-02 14:10:00,70.55,70.66,70.52,70.66,20895.0,59.2075,59.2998,59.1824,59.2998,20895.0
2019-04-02 14:20:00,70.66,70.69,70.63,70.67,18329.0,59.2998,59.325,59.2747,59.3082,18329.0
2019-04-02 14:30:00,70.66,70.69,70.63,70.66,17321.0,59.2998,59.325,59.2747,59.2998,17321.0
2019-04-02 14:40:00,70.65,70.7,70.63,70.68,22553.0,59.2915,59.3334,59.2747,59.3166,22553.0
2019-04-02 14:50:00,70.68,70.72,70.64,70.69,24165.0,59.3166,59.3502,59.2831,59.325,24165.0
2019-04-02 15:00:00,70.7,70.73,70.68,70.7,21422.0,59.3334,59.3586,59.3166,59.3334,21422.0
2019-04-02 15:10:00,70.7,70.72,70.66,70.7,29976.0,59.3334,59.3502,59.2998,59.3334,29976.0
2019-04-02 15:20:00,70.71,70.78,70.69,70.77,44172.0,59.3418,59.4006,59.325,59.3922,44172.0
2019-04-02 15:30:00,70.78,70.86,70.77,70.84,65710.0,59.4006,59.4677,59.3922,59.4509,65710.0
2019-04-02 15:40:00,70.84,70.91,70.82,70.9,78804.0,59.4509,59.5097,59.4341,59.5013,78804.0
2019-04-02 15:50:00,70.91,70.93,70.74,70.75,171148.0,59.5097,59.5264,59.367,59.3754,171148.0
2019-04-03 09:30:00,70.96,71.6,70.93,71.42,73849.0,59.5516,60.0887,59.5264,59.9377,73849.0
2019-04-03 09:40:00,71.42,71.56,71.28,71.31,69442.0,59.9377,60.0552,59.8202,59.8453,69442.0
2019-04-03 09:50:00,71.32,71.55,71.3,71.31,57734.0,59.8537,60.0468,59.837,59.8453,57734.0
2019-04-03 10:00:00,71.3,71.32,71.13,71.26,68362.0,59.837,59.8537,59.6943,59.8034,68362.0
2019-04-03 10:10:00,71.26,71.44,71.26,71.4,30671.0,59.8034,59.9544,59.8034,59.9209,30671.0
2019-04-03 10:20:00,71.41,71.67,71.41,71.64,47343.0,59.9293,60.1475,59.9293,60.1223,47343.0
2019-04-03 10:30:00,71.66,72.02,71.64,72.01,52819.0,60.1391,60.4412,60.1223,60.4328,52819.0
2019-04-03 10:40:00,72.02,72.04,71.84,71.87,45418.0,60.4412,60.458,60.2901,60.3153,45418.0
2019-04-03 10:50:00,71.86,71.98,71.79,71.94,33405.0,60.3069,60.4076,60.2482,60.3741,33405.0
2019-04-03 11:00:00,71.94,72.09,71.93,72.06,29951.0,60.3741,60.4999,60.3657,60.4748,29951.0
2019-04-03 11:10:00,72.07,72.08,72.0,72.05,24091.0,60.4832,60.4916,60.4244,60.4664,24091.0
2019-04-03 11:20:00,72.04,72.14,71.98,72.12,42426.0,60.458,60.5419,60.4076,60.5251,42426.0
2019-04-03 11:30:00,72.11,72.23,72.06,72.11,49023.0,60.5167,60.6174,60.4748,60.5167,49023.0
2019-04-03 11:40:00,72.12,72.2,72.1,72.17,30902.0,60.5251,60.5923,60.5083,60.5671,30902.0
2019-04-03 11:50:00,72.16,72.35,72.16,72.22,46187.0,60.5587,60.7181,60.5587,60.609,46187.0
2019-04-03 12:00:00,72.2,72.5,72.2,72.48,95842.0,60.5923,60.844,60.5923,60.8272,95842.0
2019-04-03 12:10:00,72.49,72.54,72.4,72.52,43180.0,60.8356,60.8776,60.7601,60.8608,43180.0
2019-04-03 12:20:00,72.51,72.56,72.4,72.42,36724.0,60.8524,60.8944,60.7601,60.7769,36724.0
2019-04-03 12:30:00,72.42,72.49,72.16,72.31,108149.0,60.7769,60.8356,60.5587,60.6846,108149.0
2019-04-03 12:40:00,72.3,72.43,72.29,72.43,30609.0,60.6762,60.7853,60.6678,60.7853,30609.0
2019-04-03 12:50:00,72.41,72.42,72.28,72.39,32018.0,60.7685,60.7769,60.6594,60.7517,32018.0
2019-04-03 13:00:00,72.39,72.51,72.33,72.45,41126.0,60.7517,60.8524,60.7014,60.8021,41126.0
2019-04-03 13:10:00,72.46,72.5,72.25,72.38,89990.0,60.8105,60.844,60.6342,60.7433,89990.0
2019-04-03 13:20:00,72.37,72.5,72.33,72.39,65561.0,60.7349,60.844,60.7014,60.7517,65561.0
2019-04-03 13:30:00,72.39,72.5,72.34,72.43,52734.0,60.7517,60.844,60.7097,60.7853,52734.0
2019-04-03 13:40:00,72.44,72.57,72.42,72.48,82642.0,60.7937,60.9028,60.7769,60.8272,82642.0
2019-04-03 13:50:00,72.48,72.5,72.04,72.12,265483.0,60.8272,60.844,60.458,60.5251,265483.0
2019-04-03 14:00:00,72.12,72.18,71.97,72.07,94116.0,60.5251,60.5755,60.3992,60.4832,94116.0
2019-04-03 14:10:00,72.05,72.17,72.04,72.14,30838.0,60.4664,60.5671,60.458,60.5419,30838.0
2019-04-03 14:20:00,72.14,72.46,72.14,72.41,33583.0,60.5419,60.8105,60.5419,60.7685,33583.0
2019-04-03 14:30:00,72.41,72.44,72.24,72.26,125983.0,60.7685,60.7937,60.6258,60.6426,125983.0
2019-04-03 14:40:00,72.26,72.38,72.15,72.35,94237.0,60.6426,60.7433,60.5503,60.7181,94237.0
2019-04-03 14:50:00,72.34,72.43,72.28,72.4,103918.0,60.7097,60.7853,60.6594,60.7601,103918.0
2019-04-03 15:00:00,72.39,72.44,72.22,72.29,125662.0,60.7517,60.7937,60.609,60.6678,125662.0
2019-04-03 15:10:00,72.28,72.3,72.07,72.09,78039.0,60.6594,60.6762,60.4832,60.4999,78039.0
2019-04-03 15:20:00,72.09,72.43,72.07,72.33,139279.0,60.4999,60.7853,60.4832,60.7014,139279.0
2019-04-03 15:30:00,72.32,72.39,72.15,72.37,138847.0,60.693,60.7517,60.5503,60.7349,138847.0
2019-04-03 15:40:00,72.38,72.54,72.36,72.5,161428.0,60.7433,60.8776,60.7265,60.844,161428.0
2019-04-03 15:50:00,72.5,72.52,72.35,72.42,287066.0,60.844,60.8608,60.7181,60.7769,287066.0
2019-04-04 09:30:00,72.06,72.22,71.67,71.73,107911.0,60.8131,60.9482,60.484,60.5346,107911.0
2019-04-04 09:40:00,71.71,71.98,71.71,71.87,70338.0,60.5178,60.7456,60.5178,60.6528,70338.0
2019-04-04 09:50:00,71.9,71.96,71.81,71.89,27281.0,60.6781,60.7287,60.6022,60.6697,27281.0
2019-04-04 10:00:00,71.9,71.92,71.71,71.78,61939.0,60.6781,60.695,60.5178,60.5768,61939.0
2019-04-04 10:10:00,71.78,71.82,71.49,71.51,84385.0,60.5768,60.6106,60.3321,60.349,84385.0
2019-04-04 10:20:00,71.52,71.62,71.36,71.37,53208.0,60.3574,60.4418,60.2224,60.2308,53208.0
2019-04-04 10:30:00,71.37,71.37,70.96,71.19,25355.0,60.2308,60.2308,59.8848,60.0789,25355.0
2019-04-04 10:40:00,71.19,71.36,71.19,71.33,31572.0,60.0789,60.2224,60.0789,60.1971,31572.0
2019-04-04 10:50:00,71.34,71.46,71.27,71.29,48881.0,60.2055,60.3068,60.1464,60.1633,48881.0
2019-04-04 11:00:00,71.29,71.41,71.18,71.39,37547.0,60.1633,60.2646,60.0705,60.2477,37547.0
2019-04-04 11:10:00,71.41,71.41,71.01,71.03,20315.0,60.2646,60.2646,59.927,59.9439,20315.0
2019-04-04 11:20:00,71.01,71.18,70.97,71.07,22957.0,59.927,60.0705,59.8933,59.9776,22957.0
2019-04-04 11:30:00,71.08,71.51,71.05,71.44,41805.0,59.9861,60.349,59.9608,60.2899,41805.0
2019-04-04 11:40:00,71.42,71.45,71.36,71.4,38120.0,60.273,60.2983,60.2224,60.2561,38120.0
2019-04-04 11:50:00,71.38,71.4,71.09,71.11,63153.0,60.2393,60.2561,59.9945,60.0114,63153.0
2019-04-04 12:00:00,71.1,71.24,71.07,71.13,39427.0,60.003,60.1211,59.9776,60.0283,39427.0
2019-04-04 12:10:00,71.13,71.27,71.09,71.14,22705.0,60.0283,60.1464,59.9945,60.0367,22705.0
2019-04-04 12:20:00,71.15,71.39,71.14,71.2,74033.0,60.0452,60.2477,60.0367,60.0874,74033.0
2019-04-04 12:30:00,71.16,71.23,71.12,71.13,20684.0,60.0536,60.1127,60.0198,60.0283,20684.0
2019-04-04 12:40:00,71.13,71.2,70.95,71.07,15474.0,60.0283,60.0874,59.8764,59.9776,15474.0
2019-04-04 12:50:00,71.07,71.18,71.04,71.16,12124.0,59.9776,60.0705,59.9523,60.0536,12124.0
2019-04-04 13:00:00,71.18,71.24,71.1,71.19,11905.0,60.0705,60.1211,60.003,60.0789,11905.0
2019-04-04 13:10:00,71.19,71.31,71.19,71.31,11713.0,60.0789,60.1802,60.0789,60.1802,11713.0
2019-04-04 13:20:00,71.28,71.33,71.14,71.14,14286.0,60.1549,60.1971,60.0367,60.0367,14286.0
2019-04-04 13:30:00,71.11,71.18,70.98,71.01,21606.0,60.0114,60.0705,59.9017,59.927,21606.0
2019-04-04 13:40:00,71.02,71.05,70.93,71.05,14758.0,59.9355,59.9608,59.8595,59.9608,14758.0
2019-04-04 13:50:00,71.04,71.12,71.03,71.05,15925.0,59.9523,60.0198,59.9439,59.9608,15925.0
2019-04-04 14:00:00,71.02,71.09,71.0,71.08,12881.0,59.9355,59.9945,59.9186,59.9861,12881.0
2019-04-04 14:10:00,71.09,71.26,71.07,71.25,16206.0,59.9945,60.138,59.9776,60.1296,16206.0
2019-04-04 14:20:00,71.25,71.31,71.23,71.3,15870.0,60.1296,60.1802,60.1127,60.1718,15870.0
2019-04-04 14:30:00,71.3,71.38,71.28,71.36,17365.0,60.1718,60.2393,60.1549,60.2224,17365.0
2019-04-04 14:40:00,71.37,71.39,71.29,71.35,22672.0,60.2308,60.2477,60.1633,60.2139,22672.0
2019-04-04 14:50:00,71.35,71.57,71.33,71.57,21959.0,60.2139,60.3996,60.1971,60.3996,21959.0
2019-04-04 15:00:00,71.56,71.57,71.4,71.44,31557.0,60.3912,60.3996,60.2561,60.2899,31557.0
2019-04-04 15:10:00,71.44,71.51,71.43,71.44,50417.0,60.2899,60.349,60.2815,60.2899,50417.0
2019-04-04 15:20:00,71.44,71.47,71.31,71.36,49073.0,60.2899,60.3152,60.1802,60.2224,49073.0
2019-04-04 15:30:00,71.36,71.56,71.36,71.56,64162.0,60.2224,60.3912,60.2224,60.3912,64162.0
2019-04-04 15:40:00,71.55,71.56,71.41,71.46,74536.0,60.3827,60.3912,60.2646,60.3068,74536.0
2019-04-04 15:50:00,71.45,71.64,71.29,71.5,342789.0,60.2983,60.4587,60.1633,60.3405,342789.0
2019-04-05 09:30:00,71.58,72.4,71.58,72.21,54047.0,60.4081,61.1001,60.4081,60.9397,54047.0
2019-04-05 09:40:00,72.25,72.27,71.67,71.78,40981.0,60.9735,60.9904,60.484,60.5768,40981.0
2019-04-05 09:50:00,71.79,72.0,71.6,71.97,20000.0,60.5853,60.7625,60.4249,60.7372,20000.0
2019-04-05 10:00:00,71.97,72.3,71.97,72.24,18791.0,60.7372,61.0157,60.7372,60.965,18791.0
2019-04-05 10:10:00,72.24,72.24,72.09,72.13,24115.0,60.965,60.965,60.8385,60.8722,24115.0
2019-04-05 10:20:00,72.11,72.28,72.1,72.16,21537.0,60.8553,60.9988,60.8469,60.8975,21537.0
2019-04-05 10:30:00,72.16,72.31,72.16,72.21,15469.0,60.8975,61.0241,60.8975,60.9397,15469.0
2019-04-05 10:40:00,72.23,72.26,72.07,72.11,31723.0,60.9566,60.9819,60.8216,60.8553,31723.0
2019-04-05 10:50:00,72.11,72.24,72.09,72.18,22768.0,60.8553,60.965,60.8385,60.9144,22768.0
2019-04-05 11:00:00,72.18,72.2,72.03,72.15,19573.0,60.9144,60.9313,60.7878,60.8891,19573.0
2019-04-05 11:10:00,72.17,72.26,71.95,71.96,25171.0,60.906,60.9819,60.7203,60.7287,25171.0
2019-04-05 11:20:00,71.97,72.07,71.9,71.99,31837.0,60.7372,60.8216,60.6781,60.7541,31837.0
2019-04-05 11:30:00,71.98,72.01,71.9,71.96,17850.0,60.7456,60.7709,60.6781,60.7287,17850.0
2019-04-05 11:40:00,71.98,72.04,71.91,71.96,19138.0,60.7456,60.7963,60.6865,60.7287,19138.0
2019-04-05 11:50:00,71.96,72.1,71.92,72.05,19006.0,60.7287,60.8469,60.695,60.8047,19006.0
2019-04-05 12:00:00,72.04,72.06,71.97,72.0,26735.0,60.7963,60.8131,60.7372,60.7625,26735.0
2019-04-05 12:10:00,72.01,72.03,71.92,71.98,30824.0,60.7709,60.7878,60.695,60.7456,30824.0
2019-04-05 12:20:00,71.99,72.07,71.95,72.05,51716.0,60.7541,60.8216,60.7203,60.8047,51716.0
2019-04-05 12:30:00,72.02,72.03,71.84,71.87,23395.0,60.7794,60.7878,60.6275,60.6528,23395.0
2019-04-05 12:40:00,71.87,71.99,71.86,71.93,14437.0,60.6528,60.7541,60.6443,60.7034,14437.0
2019-04-05 12:50:00,71.93,72.06,71.92,72.06,59433.0,60.7034,60.8131,60.695,60.8131,59433.0
2019-04-05 13:00:00,72.05,72.16,72.05,72.15,16195.0,60.8047,60.8975,60.8047,60.8891,16195.0
2019-04-05 13:10:00,72.16,72.26,72.13,72.14,31803.0,60.8975,60.9819,60.8722,60.8806,31803.0
2019-04-05 13:20:00,72.13,72.27,72.11,72.25,22955.0,60.8722,60.9904,60.8553,60.9735,22955.0
2019-04-05 13:30:00,72.26,72.26,72.12,72.16,12533.0,60.9819,60.9819,60.8638,60.8975,12533.0
2019-04-05 13:40:00,72.14,72.15,72.04,72.08,15114.0,60.8806,60.8891,60.7963,60.83,15114.0
2019-04-05 13:50:00,72.08,72.16,72.04,72.15,15657.0,60.83,60.8975,60.7963,60.8891,15657.0
2019-04-05 14:00:00,72.14,72.18,72.14,72.17,11226.0,60.8806,60.9144,60.8806,60.906,11226.0
2019-04-05 14:10:00,72.16,72.17,72.06,72.07,14650.0,60.8975,60.906,60.8131,60.8216,14650.0
2019-04-05 14:20:00,72.08,72.1,72.03,72.09,19022.0,60.83,60.8469,60.7878,60.8385,19022.0
2019-04-05 14:30:00,72.08,72.12,72.06,72.11,17924.0,60.83,60.8638,60.8131,60.8553,17924.0
2019-04-05 14:40:00,72.1,72.12,72.03,72.09,18441.0,60.8469,60.8638,60.7878,60.8385,18441.0
2019-04-05 14:50:00,72.08,72.15,72.04,72.12,16941.0,60.83,60.8891,60.7963,60.8638,16941.0
2019-04-05 15:00:00,72.12,72.17,72.07,72.08,20424.0,60.8638,60.906,60.8216,60.83,20424.0
2019-04-05 15:10:00,72.07,72.12,72.04,72.12,16192.0,60.8216,60.8638,60.7963,60.8638,16192.0
2019-04-05 15:20:00,72.12,72.26,72.11,72.25,26074.0,60.8638,60.9819,60.8553,60.9735,26074.0
2019-04-05 15:30:00,72.25,72.27,72.19,72.26,35354.0,60.9735,60.9904,60.9228,60.9819,35354.0
2019-04-05 15:40:00,72.27,72.29,72.22,72.23,47747.0,60.9904,61.0072,60.9482,60.9566,47747.0
2019-04-05 15:50:00,72.22,72.26,71.99,72.16,166238.0,60.9482,60.9819,60.7541,60.8975,166238.0
2019-04-08 09:30:00,72.09,72.24,71.91,72.08,54573.0,60.8385,60.965,60.6865,60.83,54573.0
2019-04-08 09:40:00,72.12,72.19,71.92,72.03,42249.0,60.8638,60.9228,60.695,60.7878,42249.0
2019-04-08 09:50:00,72.0,72.07,71.82,72.05,41337.0,60.7625,60.8216,60.6106,60.8047,41337.0
2019-04-08 10:00:00,72.03,72.06,71.9,71.93,27285.0,60.7878,60.8131,60.6781,60.7034,27285.0
2019-04-08 10:10:00,71.94,72.16,71.9,72.0,29730.0,60.7119,60.8975,60.6781,60.7625,29730.0
2019-04-08 10:20:00,71.99,72.01,71.77,71.82,25041.0,60.7541,60.7709,60.5684,60.6106,25041.0
2019-04-08 10:30:00,71.82,72.11,71.82,72.02,23688.0,60.6106,60.8553,60.6106,60.7794,23688.0
2019-04-08 10:40:00,72.01,72.15,71.94,72.15,24873.0,60.7709,60.8891,60.7119,60.8891,24873.0
2019-04-08 10:50:00,72.13,72.28,72.08,72.25,20764.0,60.8722,60.9988,60.83,60.9735,20764.0
2019-04-08 11:00:00,72.25,72.46,72.23,72.43,18701.0,60.9735,61.1507,60.9566,61.1254,18701.0
2019-04-08 11:10:00,72.43,72.45,72.35,72.4,21383.0,61.1254,61.1423,61.0579,61.1001,21383.0
2019-04-08 11:20:00,72.4,72.51,72.3,72.48,20368.0,61.1001,61.1929,61.0157,61.1676,20368.0
2019-04-08 11:30:00,72.49,72.59,72.49,72.52,23343.0,61.176,61.2604,61.176,61.2013,23343.0
2019-04-08 11:40:00,72.56,72.59,72.36,72.43,20496.0,61.2351,61.2604,61.0663,61.1254,20496.0
2019-04-08 11:50:00,72.43,72.46,72.35,72.38,18950.0,61.1254,61.1507,61.0579,61.0832,18950.0
2019-04-08 12:00:00,72.4,72.43,72.15,72.18,26142.0,61.1001,61.1254,60.8891,60.9144,26142.0
2019-04-08 12:10:00,72.2,72.29,72.19,72.28,15671.0,60.9313,61.0072,60.9228,60.9988,15671.0
2019-04-08 12:20:00,72.27,72.34,72.25,72.32,15303.0,60.9904,61.0494,60.9735,61.0326,15303.0
2019-04-08 12:30:00,72.32,72.37,72.28,72.35,15804.0,61.0326,61.0747,60.9988,61.0579,15804.0
2019-04-08 12:40:00,72.36,72.39,72.24,72.25,15892.0,61.0663,61.0916,60.965,60.9735,15892.0
2019-04-08 12:50:00,72.25,72.37,72.21,72.36,13623.0,60.9735,61.0747,60.9397,61.0663,13623.0
2019-04-08 13:00:00,72.36,72.41,72.28,72.28,12037.0,61.0663,61.1085,60.9988,60.9988,12037.0
2019-04-08 13:10:00,72.27,72.35,72.26,72.3,15287.0,60.9904,61.0579,60.9819,61.0157,15287.0
2019-04-08 13:20:00,72.3,72.42,72.27,72.42,19361.0,61.0157,61.1169,60.9904,61.1169,19361.0
2019-04-08 13:30:00,72.42,72.46,72.36,72.43,12569.0,61.1169,61.1507,61.0663,61.1254,12569.0
2019-04-08 13:40:00,72.42,72.43,72.33,72.34,10648.0,61.1169,61.1254,61.041,61.0494,10648.0
2019-04-08 13:50:00,72.34,72.44,72.32,72.44,27062.0,61.0494,61.1338,61.0326,61.1338,27062.0
2019-04-08 14:00:00,72.44,72.61,72.44,72.6,20086.0,61.1338,61.2773,61.1338,61.2689,20086.0
2019-04-08 14:10:00,72.59,72.66,72.54,72.6,13636.0,61.2604,61.3195,61.2182,61.2689,13636.0
2019-04-08 14:20:00,72.6,72.7,72.55,72.64,52052.0,61.2689,61.3532,61.2267,61.3026,52052.0
2019-04-08 14:30:00,72.66,72.68,72.54,72.58,47827.0,61.3195,61.3364,61.2182,61.252,47827.0
2019-04-08 14:40:00,72.59,72.72,72.57,72.66,72954.0,61.2604,61.3701,61.2435,61.3195,72954.0
2019-04-08 14:50:00,72.66,72.71,72.64,72.69,32899.0,61.3195,61.3617,61.3026,61.3448,32899.0
2019-04-08 15:00:00,72.7,72.83,72.68,72.82,34527.0,61.3532,61.463,61.3364,61.4545,34527.0
2019-04-08 15:10:00,72.83,72.83,72.75,72.81,29481.0,61.463,61.463,61.3954,61.4461,29481.0
2019-04-08 15:20:00,72.81,72.82,72.73,72.8,40996.0,61.4461,61.4545,61.3786,61.4376,40996.0
2019-04-08 15:30:00,72.8,72.9,72.77,72.88,51819.0,61.4376,61.522,61.4123,61.5052,51819.0
2019-04-08 15:40:00,72.89,72.93,72.81,72.91,86540.0,61.5136,61.5473,61.4461,61.5305,86540.0
2019-04-08 15:50:00,72.9,73.03,72.89,73.0,191884.0,61.522,61.6317,61.5136,61.6064,191884.0
2019-04-09 09:30:00,72.49,72.79,72.31,72.79,51864.0,61.176,61.4292,61.0241,61.4292,51864.0
2019-04-09 09:40:00,72.76,72.78,72.36,72.43,33697.0,61.4039,61.4208,61.0663,61.1254,33697.0
2019-04-09 09:50:00,72.43,72.89,72.43,72.79,22161.0,61.1254,61.5136,61.1254,61.4292,22161.0
2019-04-09 10:00:00,72.8,72.81,72.6,72.74,24952.0,61.4376,61.4461,61.2689,61.387,24952.0
2019-04-09 10:10:00,72.73,72.74,72.55,72.63,21660.0,61.3786,61.387,61.2267,61.2942,21660.0
2019-04-09 10:20:00,72.61,72.72,72.56,72.69,28825.0,61.2773,61.3701,61.2351,61.3448,28825.0
2019-04-09 10:30:00,72.67,72.75,72.59,72.61,45718.0,61.3279,61.3954,61.2604,61.2773,45718.0
2019-04-09 10:40:00,72.61,72.65,72.43,72.45,15653.0,61.2773,61.311,61.1254,61.1423,15653.0
2019-04-09 10:50:00,72.45,72.51,72.4,72.47,18708.0,61.1423,61.1929,61.1001,61.1591,18708.0
2019-04-09 11:00:00,72.49,72.68,72.46,72.57,22771.0,61.176,61.3364,61.1507,61.2435,22771.0
2019-04-09 11:10:00,72.54,72.69,72.54,72.57,21672.0,61.2182,61.3448,61.2182,61.2435,21672.0
2019-04-09 11:20:00,72.57,72.61,72.43,72.55,16961.0,61.2435,61.2773,61.1254,61.2267,16961.0
2019-04-09 11:30:00,72.55,72.68,72.52,72.61,43787.0,61.2267,61.3364,61.2013,61.2773,43787.0
2019-04-09 11:40:00,72.6,72.77,72.6,72.77,16032.0,61.2689,61.4123,61.2689,61.4123,16032.0
2019-04-09 11:50:00,72.76,72.77,72.64,72.75,15106.0,61.4039,61.4123,61.3026,61.3954,15106.0
2019-04-09 12:00:00,72.77,72.81,72.7,72.72,15820.0,61.4123,61.4461,61.3532,61.3701,15820.0
2019-04-09 12:10:00,72.72,72.85,72.69,72.84,17156.0,61.3701,61.4798,61.3448,61.4714,17156.0
2019-04-09 12:20:00,72.85,72.85,72.73,72.79,12686.0,61.4798,61.4798,61.3786,61.4292,12686.0
2019-04-09 12:30:00,72.79,72.81,72.75,72.76,13232.0,61.4292,61.4461,61.3954,61.4039,13232.0
2019-04-09 12:40:00,72.76,72.83,72.73,72.73,12437.0,61.4039,61.463,61.3786,61.3786,12437.0
2019-04-09 12:50:00,72.74,72.76,72.68,72.69,11671.0,61.387,61.4039,61.3364,61.3448,11671.0
2019-04-09 13:00:00,72.7,72.72,72.64,72.66,35730.0,61.3532,61.3701,61.3026,61.3195,35730.0
2019-04-09 13:10:00,72.67,72.69,72.58,72.66,12050.0,61.3279,61.3448,61.252,61.3195,12050.0
2019-04-09 13:20:00,72.67,72.73,72.59,72.73,15430.0,61.3279,61.3786,61.2604,61.3786,15430.0
2019-04-09 13:30:00,72.71,72.74,72.67,72.71,9115.0,61.3617,61.387,61.3279,61.3617,9115.0
2019-04-09 13:40:00,72.7,72.71,72.6,72.6,8888.0,61.3532,61.3617,61.2689,61.2689,8888.0
2019-04-09 13:50:00,72.6,72.61,72.53,72.58,9900.0,61.2689,61.2773,61.2098,61.252,9900.0
2019-04-09 14:00:00,72.59,72.61,72.47,72.51,19037.0,61.2604,61.2773,61.1591,61.1929,19037.0
2019-04-09 14:10:00,72.51,72.57,72.51,72.53,18394.0,61.1929,61.2435,61.1929,61.2098,18394.0
2019-04-09 14:20:00,72.52,72.52,72.4,72.41,29839.0,61.2013,61.2013,61.1001,61.1085,29839.0
2019-04-09 14:30:00,72.41,72.49,72.4,72.49,17948.0,61.1085,61.176,61.1001,61.176,17948.0
2019-04-09 14:40:00,72.48,72.48,72.33,72.36,32823.0,61.1676,61.1676,61.041,61.0663,32823.0
2019-04-09 14:50:00,72.37,72.69,72.37,72.53,82345.0,61.0747,61.3448,61.0747,61.2098,82345.0
2019-04-09 15:00:00,72.53,72.64,72.51,72.64,19492.0,61.2098,61.3026,61.1929,61.3026,19492.0
2019-04-09 15:10:00,72.64,72.69,72.63,72.69,26536.0,61.3026,61.3448,61.2942,61.3448,26536.0
2019-04-09 15:20:00,72.69,72.7,72.6,72.63,35395.0,61.3448,61.3532,61.2689,61.2942,35395.0
2019-04-09 15:30:00,72.63,72.92,72.63,72.91,112341.0,61.2942,61.5389,61.2942,61.5305,112341.0
2019-04-09 15:40:00,72.92,72.94,72.74,72.94,92787.0,61.5389,61.5558,61.387,61.5558,92787.0
2019-04-09 15:50:00,72.94,72.95,72.62,72.79,326008.0,61.5558,61.5642,61.2857,61.4292,326008.0
2019-04-10 09:30:00,72.67,73.42,72.65,73.09,75203.0,61.3279,61.9609,61.311,61.6824,75203.0
2019-04-10 09:40:00,73.05,73.59,73.04,73.41,163013.0,61.6486,62.1043,61.6402,61.9524,163013.0
2019-04-10 09:50:00,73.39,73.53,73.24,73.33,121443.0,61.9356,62.0537,61.809,61.8849,121443.0
2019-04-10 10:00:00,73.31,73.39,73.04,73.21,292344.0,61.868,61.9356,61.6402,61.7836,292344.0
2019-04-10 10:10:00,73.18,73.46,73.18,73.46,39289.0,61.7583,61.9946,61.7583,61.9946,39289.0
2019-04-10 10:20:00,73.44,73.59,73.37,73.52,22249.0,61.9777,62.1043,61.9187,62.0453,22249.0
2019-04-10 10:30:00,73.53,73.62,73.5,73.59,38863.0,62.0537,62.1297,62.0284,62.1043,38863.0
2019-04-10 10:40:00,73.59,73.72,73.59,73.69,26343.0,62.1043,62.214,62.1043,62.1887,26343.0
2019-04-10 10:50:00,73.7,73.89,73.66,73.8,45170.0,62.1972,62.3575,62.1634,62.2816,45170.0
2019-04-10 11:00:00,73.81,73.89,73.79,73.81,27202.0,62.29,62.3575,62.2731,62.29,27202.0
2019-04-10 11:10:00,73.8,73.89,73.8,73.86,22139.0,62.2816,62.3575,62.2816,62.3322,22139.0
2019-04-10 11:20:00,73.85,73.85,73.66,73.72,25200.0,62.3238,62.3238,62.1634,62.214,25200.0
2019-04-10 11:30:00,73.72,73.83,73.67,73.8,23389.0,62.214,62.3069,62.1719,62.2816,23389.0
2019-04-10 11:40:00,73.79,73.86,73.72,73.86,36640.0,62.2731,62.3322,62.214,62.3322,36640.0
2019-04-10 11:50:00,73.86,73.88,73.69,73.71,25709.0,62.3322,62.3491,62.1887,62.2056,25709.0
2019-04-10 12:00:00,73.73,73.76,73.56,73.59,25920.0,62.2225,62.2478,62.079,62.1043,25920.0
2019-04-10 12:10:00,73.59,73.64,73.56,73.62,23083.0,62.1043,62.1465,62.079,62.1297,23083.0
2019-04-10 12:20:00,73.62,73.73,73.6,73.71,15818.0,62.1297,62.2225,62.1128,62.2056,15818.0
2019-04-10 12:30:00,73.7,73.82,73.7,73.81,16083.0,62.1972,62.2984,62.1972,62.29,16083.0
2019-04-10 12:40:00,73.81,73.84,73.74,73.75,15101.0,62.29,62.3153,62.2309,62.2394,15101.0
2019-04-10 12:50:00,73.75,73.78,73.74,73.77,16393.0,62.2394,62.2647,62.2309,62.2562,16393.0
2019-04-10 13:00:00,73.78,73.81,73.73,73.75,13956.0,62.2647,62.29,62.2225,62.2394,13956.0
2019-04-10 13:10:00,73.75,73.78,73.69,73.75,17090.0,62.2394,62.2647,62.1887,62.2394,17090.0
2019-04-10 13:20:00,73.74,73.78,73.7,73.77,19192.0,62.2309,62.2647,62.1972,62.2562,19192.0
2019-04-10 13:30:00,73.78,73.82,73.75,73.82,12373.0,62.2647,62.2984,62.2394,62.2984,12373.0
2019-04-10 13:40:00,73.82,73.86,73.81,73.85,11911.0,62.2984,62.3322,62.29,62.3238,11911.0
2019-04-10 13:50:00,73.86,73.87,73.75,73.82,13158.0,62.3322,62.3406,62.2394,62.2984,13158.0
2019-04-10 14:00:00,73.83,73.95,73.79,73.85,28989.0,62.3069,62.4081,62.2731,62.3238,28989.0
2019-04-10 14:10:00,73.84,73.87,73.78,73.8,32097.0,62.3153,62.3406,62.2647,62.2816,32097.0
2019-04-10 14:20:00,73.8,73.8,73.65,73.75,43364.0,62.2816,62.2816,62.155,62.2394,43364.0
2019-04-10 14:30:00,73.75,73.83,73.73,73.83,23726.0,62.2394,62.3069,62.2225,62.3069,23726.0
2019-04-10 14:40:00,73.83,73.93,73.83,73.92,24004.0,62.3069,62.3913,62.3069,62.3828,24004.0
2019-04-10 14:50:00,73.93,74.04,73.91,73.97,27029.0,62.3913,62.4841,62.3744,62.425,27029.0
2019-04-10 15:00:00,73.97,74.13,73.94,74.13,25234.0,62.425,62.5601,62.3997,62.5601,25234.0
2019-04-10 15:10:00,74.14,74.22,74.08,74.12,121834.0,62.5685,62.636,62.5179,62.5516,121834.0
2019-04-10 15:20:00,74.11,74.33,74.11,74.31,35918.0,62.5432,62.7288,62.5432,62.712,35918.0
2019-04-10 15:30:00,74.31,74.4,74.27,74.31,53931.0,62.712,62.7879,62.6782,62.712,53931.0
2019-04-10 15:40:00,74.31,74.34,74.19,74.2,62605.0,62.712,62.7373,62.6107,62.6191,62605.0
2019-04-10 15:50:00,74.19,74.3,74.13,74.25,168162.0,62.6107,62.7035,62.5601,62.6613,168162.0
2019-04-11 09:30:00,74.77,74.92,74.47,74.87,103466.0,63.1002,63.2268,62.847,63.1846,103466.0
2019-04-11 09:40:00,74.87,75.5,74.82,75.29,110257.0,63.1846,63.7162,63.1424,63.539,110257.0
2019-04-11 09:50:00,75.26,75.65,75.08,75.58,151617.0,63.5137,63.8428,63.3618,63.7837,151617.0
2019-04-11 10:00:00,75.58,75.62,75.37,75.5,76343.0,63.7837,63.8175,63.6065,63.7162,76343.0
2019-04-11 10:10:00,75.52,75.56,75.26,75.47,41572.0,63.7331,63.7669,63.5137,63.6909,41572.0
2019-04-11 10:20:00,75.48,75.5,75.43,75.47,31515.0,63.6994,63.7162,63.6572,63.6909,31515.0
2019-04-11 10:30:00,75.47,75.49,75.34,75.39,44701.0,63.6909,63.7078,63.5812,63.6234,44701.0
2019-04-11 10:40:00,75.37,75.45,75.28,75.32,122100.0,63.6065,63.674,63.5306,63.5643,122100.0
2019-04-11 10:50:00,75.32,75.49,75.3,75.48,42743.0,63.5643,63.7078,63.5474,63.6994,42743.0
2019-04-11 11:00:00,75.49,75.68,75.47,75.66,29943.0,63.7078,63.8681,63.6909,63.8513,29943.0
2019-04-11 11:10:00,75.66,75.7,75.56,75.63,26974.0,63.8513,63.885,63.7669,63.8259,26974.0
2019-04-11 11:20:00,75.6,75.69,75.34,75.34,37603.0,63.8006,63.8766,63.5812,63.5812,37603.0
2019-04-11 11:30:00,75.34,75.58,75.32,75.42,75175.0,63.5812,63.7837,63.5643,63.6487,75175.0
2019-04-11 11:40:00,75.37,75.43,75.23,75.41,36191.0,63.6065,63.6572,63.4884,63.6403,36191.0
2019-04-11 11:50:00,75.41,75.54,75.4,75.51,27197.0,63.6403,63.75,63.6318,63.7247,27197.0
2019-04-11 12:00:00,75.5,75.56,75.4,75.45,55772.0,63.7162,63.7669,63.6318,63.674,55772.0
2019-04-11 12:10:00,75.45,75.5,75.21,75.3,125885.0,63.674,63.7162,63.4715,63.5474,125885.0
2019-04-11 12:20:00,75.29,75.42,75.29,75.3,31106.0,63.539,63.6487,63.539,63.5474,31106.0
2019-04-11 12:30:00,75.3,75.33,75.26,75.32,38226.0,63.5474,63.5728,63.5137,63.5643,38226.0
2019-04-11 12:40:00,75.32,75.32,75.18,75.27,20565.0,63.5643,63.5643,63.4462,63.5221,20565.0
2019-04-11 12:50:00,75.27,75.41,75.26,75.27,34016.0,63.5221,63.6403,63.5137,63.5221,34016.0
2019-04-11 13:00:00,75.27,75.28,75.23,75.28,16871.0,63.5221,63.5306,63.4884,63.5306,16871.0
2019-04-11 13:10:00,75.29,75.4,75.28,75.38,16966.0,63.539,63.6318,63.5306,63.615,16966.0
2019-04-11 13:20:00,75.38,75.41,75.35,75.38,15238.0,63.615,63.6403,63.5896,63.615,15238.0
2019-04-11 13:30:00,75.38,75.41,75.33,75.36,22268.0,63.615,63.6403,63.5728,63.5981,22268.0
2019-04-11 13:40:00,75.37,75.44,75.29,75.44,23179.0,63.6065,63.6656,63.539,63.6656,23179.0
2019-04-11 13:50:00,75.44,75.48,75.37,75.38,23007.0,63.6656,63.6994,63.6065,63.615,23007.0
2019-04-11 14:00:00,75.39,75.46,75.34,75.36,23143.0,63.6234,63.6825,63.5812,63.5981,23143.0
2019-04-11 14:10:00,75.35,75.46,75.34,75.45,19614.0,63.5896,63.6825,63.5812,63.674,19614.0
2019-04-11 14:20:00,75.45,75.52,75.41,75.42,16607.0,63.674,63.7331,63.6403,63.6487,16607.0
2019-04-11 14:30:00,75.42,75.46,75.38,75.41,24636.0,63.6487,63.6825,63.615,63.6403,24636.0
2019-04-11 14:40:00,75.4,75.45,75.4,75.41,46916.0,63.6318,63.674,63.6318,63.6403,46916.0
2019-04-11 14:50:00,75.4,75.41,75.3,75.35,26288.0,63.6318,63.6403,63.5474,63.5896,26288.0
2019-04-11 15:00:00,75.37,75.46,75.34,75.45,95412.0,63.6065,63.6825,63.5812,63.674,95412.0
2019-04-11 15:10:00,75.44,75.53,75.44,75.46,29712.0,63.6656,63.7415,63.6656,63.6825,29712.0
2019-04-11 15:20:00,75.45,75.46,75.37,75.42,72268.0,63.674,63.6825,63.6065,63.6487,72268.0
2019-04-11 15:30:00,75.43,75.51,75.39,75.44,59752.0,63.6572,63.7247,63.6234,63.6656,59752.0
2019-04-11 15:40:00,75.44,75.49,75.43,75.46,56938.0,63.6656,63.7078,63.6572,63.6825,56938.0
2019-04-11 15:50:00,75.46,75.57,75.4,75.49,195337.0,63.6825,63.7753,63.6318,63.7078,195337.0
2019-04-12 09:30:00,76.1,76.21,75.38,75.48,63381.0,64.2226,64.3154,63.615,63.6994,63381.0
2019-04-12 09:40:00,75.49,75.72,75.29,75.33,198850.0,63.7078,63.9019,63.539,63.5728,198850.0
2019-04-12 09:50:00,75.33,75.68,75.3,75.45,46389.0,63.5728,63.8681,63.5474,63.674,46389.0
2019-04-12 10:00:00,75.47,75.58,75.42,75.52,36733.0,63.6909,63.7837,63.6487,63.7331,36733.0
2019-04-12 10:10:00,75.54,75.82,75.54,75.61,47690.0,63.75,63.9863,63.75,63.8091,47690.0
2019-04-12 10:20:00,75.6,75.74,75.5,75.66,53469.0,63.8006,63.9188,63.7162,63.8513,53469.0
2019-04-12 10:30:00,75.67,75.73,75.44,75.47,47032.0,63.8597,63.9103,63.6656,63.6909,47032.0
2019-04-12 10:40:00,75.48,75.5,75.41,75.46,51727.0,63.6994,63.7162,63.6403,63.6825,51727.0
2019-04-12 10:50:00,75.45,75.54,75.41,75.53,28015.0,63.674,63.75,63.6403,63.7415,28015.0
2019-04-12 11:00:00,75.53,75.53,75.34,75.37,35743.0,63.7415,63.7415,63.5812,63.6065,35743.0
2019-04-12 11:10:00,75.36,75.38,75.21,75.21,29588.0,63.5981,63.615,63.4715,63.4715,29588.0
2019-04-12 11:20:00,75.2,75.3,75.18,75.24,39702.0,63.4631,63.5474,63.4462,63.4968,39702.0
2019-04-12 11:30:00,75.23,75.33,75.21,75.3,27435.0,63.4884,63.5728,63.4715,63.5474,27435.0
2019-04-12 11:40:00,75.3,75.38,75.3,75.31,16068.0,63.5474,63.615,63.5474,63.5559,16068.0
2019-04-12 11:50:00,75.32,75.44,75.31,75.42,13341.0,63.5643,63.6656,63.5559,63.6487,13341.0
2019-04-12 12:00:00,75.43,75.47,75.37,75.47,25008.0,63.6572,63.6909,63.6065,63.6909,25008.0
2019-04-12 12:10:00,75.48,75.62,75.47,75.59,28689.0,63.6994,63.8175,63.6909,63.7922,28689.0
2019-04-12 12:20:00,75.6,75.65,75.6,75.63,17273.0,63.8006,63.8428,63.8006,63.8259,17273.0
2019-04-12 12:30:00,75.63,75.65,75.49,75.51,20456.0,63.8259,63.8428,63.7078,63.7247,20456.0
2019-04-12 12:40:00,75.51,75.52,75.48,75.52,14143.0,63.7247,63.7331,63.6994,63.7331,14143.0
2019-04-12 12:50:00,75.53,75.6,75.53,75.58,13874.0,63.7415,63.8006,63.7415,63.7837,13874.0
2019-04-12 13:00:00,75.58,75.61,75.58,75.59,20532.0,63.7837,63.8091,63.7837,63.7922,20532.0
2019-04-12 13:10:00,75.58,75.61,75.56,75.58,18654.0,63.7837,63.8091,63.7669,63.7837,18654.0
2019-04-12 13:20:00,75.59,75.6,75.55,75.59,14625.0,63.7922,63.8006,63.7584,63.7922,14625.0
2019-04-12 13:30:00,75.59,75.6,75.43,75.45,24661.0,63.7922,63.8006,63.6572,63.674,24661.0
2019-04-12 13:40:00,75.47,75.53,75.45,75.5,16180.0,63.6909,63.7415,63.674,63.7162,16180.0
2019-04-12 13:50:00,75.49,75.51,75.48,75.49,9640.0,63.7078,63.7247,63.6994,63.7078,9640.0
2019-04-12 14:00:00,75.47,75.56,75.44,75.56,17377.0,63.6909,63.7669,63.6656,63.7669,17377.0
2019-04-12 14:10:00,75.56,75.63,75.54,75.62,30698.0,63.7669,63.8259,63.75,63.8175,30698.0
2019-04-12 14:20:00,75.62,75.7,75.57,75.58,15744.0,63.8175,63.885,63.7753,63.7837,15744.0
2019-04-12 14:30:00,75.59,75.66,75.57,75.62,17369.0,63.7922,63.8513,63.7753,63.8175,17369.0
2019-04-12 14:40:00,75.62,75.66,75.61,75.61,14829.0,63.8175,63.8513,63.8091,63.8091,14829.0
2019-04-12 14:50:00,75.61,75.63,75.56,75.62,27496.0,63.8091,63.8259,63.7669,63.8175,27496.0
2019-04-12 15:00:00,75.62,75.69,75.58,75.66,18352.0,63.8175,63.8766,63.7837,63.8513,18352.0
2019-04-12 15:10:00,75.66,75.72,75.65,75.66,27185.0,63.8513,63.9019,63.8428,63.8513,27185.0
2019-04-12 15:20:00,75.66,75.67,75.6,75.65,39870.0,63.8513,63.8597,63.8006,63.8428,39870.0
2019-04-12 15:30:00,75.65,75.68,75.62,75.66,74687.0,63.8428,63.8681,63.8175,63.8513,74687.0
2019-04-12 15:40:00,75.66,75.67,75.61,75.61,51731.0,63.8513,63.8597,63.8091,63.8091,51731.0
2019-04-12 15:50:00,75.61,75.71,75.53,75.63,198453.0,63.8091,63.8935,63.7415,63.8259,198453.0
2019-04-15 09:30:00,75.63,76.34,75.4,76.34,307533.0,63.8259,64.4251,63.6318,64.4251,307533.0
2019-04-15 09:40:00,76.4,76.58,76.29,76.58,127791.0,64.4758,64.6277,64.3829,64.6277,127791.0
2019-04-15 09:50:00,76.58,76.63,76.39,76.54,134009.0,64.6277,64.6699,64.4673,64.5939,134009.0
2019-04-15 10:00:00,76.54,76.82,76.51,76.64,90841.0,64.5939,64.8302,64.5686,64.6783,90841.0
2019-04-15 10:10:00,76.6,76.6,75.91,75.95,88683.0,64.6445,64.6445,64.0622,64.096,88683.0
2019-04-15 10:20:00,75.97,75.99,75.84,75.86,23390.0,64.1129,64.1298,64.0032,64.02,23390.0
2019-04-15 10:30:00,75.84,75.89,75.61,75.66,37262.0,64.0032,64.0454,63.8091,63.8513,37262.0
2019-04-15 10:40:00,75.66,75.7,75.51,75.63,31675.0,63.8513,63.885,63.7247,63.8259,31675.0
2019-04-15 10:50:00,75.64,75.65,75.39,75.45,39347.0,63.8344,63.8428,63.6234,63.674,39347.0
2019-04-15 11:00:00,75.48,75.61,75.45,75.58,66698.0,63.6994,63.8091,63.674,63.7837,66698.0
2019-04-15 11:10:00,75.58,75.65,75.53,75.61,31338.0,63.7837,63.8428,63.7415,63.8091,31338.0
2019-04-15 11:20:00,75.62,75.63,75.49,75.51,22147.0,63.8175,63.8259,63.7078,63.7247,22147.0
2019-04-15 11:30:00,75.5,75.51,75.33,75.33,18648.0,63.7162,63.7247,63.5728,63.5728,18648.0
2019-04-15 11:40:00,75.35,75.5,75.35,75.48,15548.0,63.5896,63.7162,63.5896,63.6994,15548.0
2019-04-15 11:50:00,75.48,75.54,75.44,75.47,15798.0,63.6994,63.75,63.6656,63.6909,15798.0
2019-04-15 12:00:00,75.47,75.47,75.35,75.37,22042.0,63.6909,63.6909,63.5896,63.6065,22042.0
2019-04-15 12:10:00,75.37,75.43,75.29,75.43,13938.0,63.6065,63.6572,63.539,63.6572,13938.0
2019-04-15 12:20:00,75.44,75.53,75.42,75.48,16610.0,63.6656,63.7415,63.6487,63.6994,16610.0
2019-04-15 12:30:00,75.51,75.6,75.49,75.51,15081.0,63.7247,63.8006,63.7078,63.7247,15081.0
2019-04-15 12:40:00,75.51,75.52,75.32,75.36,16127.0,63.7247,63.7331,63.5643,63.5981,16127.0
2019-04-15 12:50:00,75.36,75.44,75.31,75.43,10724.0,63.5981,63.6656,63.5559,63.6572,10724.0
2019-04-15 13:00:00,75.43,75.68,75.43,75.67,10930.0,63.6572,63.8681,63.6572,63.8597,10930.0
2019-04-15 13:10:00,75.67,75.68,75.61,75.66,11179.0,63.8597,63.8681,63.8091,63.8513,11179.0
2019-04-15 13:20:00,75.68,75.78,75.68,75.78,12875.0,63.8681,63.9525,63.8681,63.9525,12875.0
2019-04-15 13:30:00,75.78,75.96,75.77,75.96,13023.0,63.9525,64.1044,63.9441,64.1044,13023.0
2019-04-15 13:40:00,75.96,75.99,75.85,75.85,15071.0,64.1044,64.1298,64.0116,64.0116,15071.0
2019-04-15 13:50:00,75.84,75.86,75.73,75.75,10163.0,64.0032,64.02,63.9103,63.9272,10163.0
2019-04-15 14:00:00,75.76,75.86,75.74,75.85,10985.0,63.9357,64.02,63.9188,64.0116,10985.0
2019-04-15 14:10:00,75.85,75.87,75.77,75.82,12029.0,64.0116,64.0285,63.9441,63.9863,12029.0
2019-04-15 14:20:00,75.81,75.86,75.8,75.84,31153.0,63.9778,64.02,63.9694,64.0032,31153.0
2019-04-15 14:30:00,75.84,75.87,75.82,75.84,14401.0,64.0032,64.0285,63.9863,64.0032,14401.0
2019-04-15 14:40:00,75.83,75.92,75.83,75.91,12244.0,63.9947,64.0707,63.9947,64.0622,12244.0
2019-04-15 14:50:00,75.91,76.03,75.91,75.98,19195.0,64.0622,64.1635,64.0622,64.1213,19195.0
2019-04-15 15:00:00,75.98,75.98,75.92,75.94,16316.0,64.1213,64.1213,64.0707,64.0876,16316.0
2019-04-15 15:10:00,75.94,76.13,75.94,76.13,14577.0,64.0876,64.2479,64.0876,64.2479,14577.0
2019-04-15 15:20:00,76.12,76.12,75.99,76.02,36228.0,64.2395,64.2395,64.1298,64.1551,36228.0
2019-04-15 15:30:00,76.03,76.08,76.01,76.04,61808.0,64.1635,64.2057,64.1466,64.1719,61808.0
2019-04-15 15:40:00,76.04,76.05,75.95,76.0,35259.0,64.1719,64.1804,64.096,64.1382,35259.0
2019-04-15 15:50:00,76.0,76.17,75.99,76.16,154249.0,64.1382,64.2817,64.1298,64.2732,154249.0
2019-04-16 09:30:00,76.7,76.86,76.33,76.71,91672.0,64.7289,64.864,64.4167,64.7374,91672.0
2019-04-16 09:40:00,76.73,77.32,76.71,77.32,63202.0,64.7543,65.2522,64.7374,65.2522,63202.0
2019-04-16 09:50:00,77.31,77.31,77.05,77.09,44117.0,65.2437,65.2437,65.0243,65.0581,44117.0
2019-04-16 10:00:00,77.09,77.36,77.09,77.26,44634.0,65.0581,65.2859,65.0581,65.2015,44634.0
2019-04-16 10:10:00,77.25,77.5,77.15,77.28,57298.0,65.1931,65.4041,65.1087,65.2184,57298.0
2019-04-16 10:20:00,77.28,77.29,77.14,77.27,45780.0,65.2184,65.2269,65.1003,65.21,45780.0
2019-04-16 10:30:00,77.28,77.36,77.14,77.29,46751.0,65.2184,65.2859,65.1003,65.2269,46751.0
2019-04-16 10:40:00,77.29,77.3,77.07,77.12,42903.0,65.2269,65.2353,65.0412,65.0834,42903.0
2019-04-16 10:50:00,77.1,77.28,77.08,77.11,42225.0,65.0665,65.2184,65.0496,65.0749,42225.0
2019-04-16 11:00:00,77.1,77.22,77.08,77.17,85613.0,65.0665,65.1678,65.0496,65.1256,85613.0
2019-04-16 11:10:00,77.17,77.44,77.15,77.28,59806.0,65.1256,65.3534,65.1087,65.2184,59806.0
2019-04-16 11:20:00,77.28,77.33,77.14,77.17,21112.0,65.2184,65.2606,65.1003,65.1256,21112.0
2019-04-16 11:30:00,77.17,77.29,77.13,77.29,23622.0,65.1256,65.2269,65.0918,65.2269,23622.0
2019-04-16 11:40:00,77.3,77.33,77.26,77.28,14357.0,65.2353,65.2606,65.2015,65.2184,14357.0
2019-04-16 11:50:00,77.28,77.44,77.27,77.4,18957.0,65.2184,65.3534,65.21,65.3197,18957.0
2019-04-16 12:00:00,77.41,77.46,77.36,77.4,15180.0,65.3281,65.3703,65.2859,65.3197,15180.0
2019-04-16 12:10:00,77.4,77.5,77.4,77.44,20217.0,65.3197,65.4041,65.3197,65.3534,20217.0
2019-04-16 12:20:00,77.42,77.48,77.37,77.47,16558.0,65.3366,65.3872,65.2944,65.3788,16558.0
2019-04-16 12:30:00,77.47,77.47,77.36,77.42,30816.0,65.3788,65.3788,65.2859,65.3366,30816.0
2019-04-16 12:40:00,77.41,77.57,77.41,77.52,27413.0,65.3281,65.4632,65.3281,65.421,27413.0
2019-04-16 12:50:00,77.52,77.53,77.35,77.49,26592.0,65.421,65.4294,65.2775,65.3956,26592.0
2019-04-16 13:00:00,77.5,77.51,77.45,77.49,27078.0,65.4041,65.4125,65.3619,65.3956,27078.0
2019-04-16 13:10:00,77.49,77.51,77.46,77.51,35444.0,65.3956,65.4125,65.3703,65.4125,35444.0
2019-04-16 13:20:00,77.52,77.53,77.47,77.48,30935.0,65.421,65.4294,65.3788,65.3872,30935.0
2019-04-16 13:30:00,77.48,77.51,77.38,77.4,47587.0,65.3872,65.4125,65.3028,65.3197,47587.0
2019-04-16 13:40:00,77.41,77.52,77.4,77.51,33025.0,65.3281,65.421,65.3197,65.4125,33025.0
2019-04-16 13:50:00,77.5,77.51,77.38,77.48,34904.0,65.4041,65.4125,65.3028,65.3872,34904.0
2019-04-16 14:00:00,77.48,77.53,77.41,77.46,60919.0,65.3872,65.4294,65.3281,65.3703,60919.0
2019-04-16 14:10:00,77.45,77.49,77.36,77.45,42971.0,65.3619,65.3956,65.2859,65.3619,42971.0
2019-04-16 14:20:00,77.46,77.5,77.43,77.48,17981.0,65.3703,65.4041,65.345,65.3872,17981.0
2019-04-16 14:30:00,77.48,77.54,77.48,77.51,25981.0,65.3872,65.4378,65.3872,65.4125,25981.0
2019-04-16 14:40:00,77.52,77.53,77.49,77.52,20275.0,65.421,65.4294,65.3956,65.421,20275.0
2019-04-16 14:50:00,77.52,77.6,77.5,77.58,45236.0,65.421,65.4885,65.4041,65.4716,45236.0
2019-04-16 15:00:00,77.58,77.66,77.56,77.65,33427.0,65.4716,65.5391,65.4547,65.5307,33427.0
2019-04-16 15:10:00,77.65,77.71,77.59,77.63,44762.0,65.5307,65.5813,65.48,65.5138,44762.0
2019-04-16 15:20:00,77.62,77.62,77.49,77.51,49309.0,65.5053,65.5053,65.3956,65.4125,49309.0
2019-04-16 15:30:00,77.5,77.5,77.14,77.23,82777.0,65.4041,65.4041,65.1003,65.1762,82777.0
2019-04-16 15:40:00,77.23,77.37,77.19,77.37,64588.0,65.1762,65.2944,65.1425,65.2944,64588.0
2019-04-16 15:50:00,77.36,77.53,77.3,77.44,166809.0,65.2859,65.4294,65.2353,65.3534,166809.0
2019-04-17 09:30:00,77.48,77.92,77.04,77.92,98403.0,65.3872,65.7585,65.0159,65.7585,98403.0
2019-04-17 09:40:00,77.9,78.21,77.88,78.21,60032.0,65.7416,66.0033,65.7248,66.0033,60032.0
2019-04-17 09:50:00,78.27,78.35,77.8,77.81,39377.0,66.0539,66.1214,65.6573,65.6657,39377.0
2019-04-17 10:00:00,77.83,77.83,77.35,77.56,53327.0,65.6826,65.6826,65.2775,65.4547,53327.0
2019-04-17 10:10:00,77.63,77.7,77.52,77.58,27440.0,65.5138,65.5729,65.421,65.4716,27440.0
2019-04-17 10:20:00,77.57,77.97,77.57,77.8,26560.0,65.4632,65.8007,65.4632,65.6573,26560.0
2019-04-17 10:30:00,77.8,77.96,77.76,77.92,25300.0,65.6573,65.7923,65.6235,65.7585,25300.0
2019-04-17 10:40:00,77.92,77.97,77.6,77.69,28442.0,65.7585,65.8007,65.4885,65.5644,28442.0
2019-04-17 10:50:00,77.69,77.7,77.47,77.55,27971.0,65.5644,65.5729,65.3788,65.4463,27971.0
2019-04-17 11:00:00,77.54,77.65,77.39,77.44,27897.0,65.4378,65.5307,65.3112,65.3534,27897.0
2019-04-17 11:10:00,77.46,77.61,77.41,77.6,30212.0,65.3703,65.4969,65.3281,65.4885,30212.0
2019-04-17 11:20:00,77.6,77.6,77.42,77.44,22215.0,65.4885,65.4885,65.3366,65.3534,22215.0
2019-04-17 11:30:00,77.44,77.52,77.31,77.45,24898.0,65.3534,65.421,65.2437,65.3619,24898.0
2019-04-17 11:40:00,77.45,77.58,77.43,77.53,17449.0,65.3619,65.4716,65.345,65.4294,17449.0
2019-04-17 11:50:00,77.53,77.58,77.46,77.51,10656.0,65.4294,65.4716,65.3703,65.4125,10656.0
2019-04-17 12:00:00,77.5,77.57,77.38,77.55,26154.0,65.4041,65.4632,65.3028,65.4463,26154.0
2019-04-17 12:10:00,77.52,77.58,77.46,77.46,12603.0,65.421,65.4716,65.3703,65.3703,12603.0
2019-04-17 12:20:00,77.47,77.62,77.47,77.6,11296.0,65.3788,65.5053,65.3788,65.4885,11296.0
2019-04-17 12:30:00,77.61,77.71,77.58,77.67,9820.0,65.4969,65.5813,65.4716,65.5475,9820.0
2019-04-17 12:40:00,77.67,77.72,77.6,77.6,10450.0,65.5475,65.5897,65.4885,65.4885,10450.0
2019-04-17 12:50:00,77.61,77.79,77.58,77.72,11624.0,65.4969,65.6488,65.4716,65.5897,11624.0
2019-04-17 13:00:00,77.73,77.89,77.73,77.87,7152.0,65.5982,65.7332,65.5982,65.7163,7152.0
2019-04-17 13:10:00,77.87,77.9,77.82,77.86,9070.0,65.7163,65.7416,65.6741,65.7079,9070.0
2019-04-17 13:20:00,77.87,77.92,77.69,77.72,24765.0,65.7163,65.7585,65.5644,65.5897,24765.0
2019-04-17 13:30:00,77.71,77.78,77.69,77.77,10102.0,65.5813,65.6404,65.5644,65.6319,10102.0
2019-04-17 13:40:00,77.76,77.79,77.74,77.76,7721.0,65.6235,65.6488,65.6066,65.6235,7721.0
2019-04-17 13:50:00,77.76,77.82,77.74,77.77,8099.0,65.6235,65.6741,65.6066,65.6319,8099.0
2019-04-17 14:00:00,77.77,77.79,77.69,77.69,8546.0,65.6319,65.6488,65.5644,65.5644,8546.0
2019-04-17 14:10:00,77.69,77.71,77.57,77.68,16350.0,65.5644,65.5813,65.4632,65.556,16350.0
2019-04-17 14:20:00,77.67,77.68,77.47,77.5,13501.0,65.5475,65.556,65.3788,65.4041,13501.0
2019-04-17 14:30:00,77.52,77.58,77.5,77.5,12149.0,65.421,65.4716,65.4041,65.4041,12149.0
2019-04-17 14:40:00,77.52,77.63,77.46,77.62,16893.0,65.421,65.5138,65.3703,65.5053,16893.0
2019-04-17 14:50:00,77.64,77.81,77.64,77.77,33736.0,65.5222,65.6657,65.5222,65.6319,33736.0
2019-04-17 15:00:00,77.77,77.85,77.77,77.77,33942.0,65.6319,65.6995,65.6319,65.6319,33942.0
2019-04-17 15:10:00,77.77,77.78,77.65,77.66,45965.0,65.6319,65.6404,65.5307,65.5391,45965.0
2019-04-17 15:20:00,77.65,77.68,77.61,77.63,26473.0,65.5307,65.556,65.4969,65.5138,26473.0
2019-04-17 15:30:00,77.63,77.68,77.59,77.59,39720.0,65.5138,65.556,65.48,65.48,39720.0
2019-04-17 15:40:00,77.59,77.66,77.57,77.6,49280.0,65.48,65.5391,65.4632,65.4885,49280.0
2019-04-17 15:50:00,77.61,77.71,77.58,77.68,118277.0,65.4969,65.5813,65.4716,65.556,118277.0
2019-04-18 09:30:00,77.1,77.78,77.1,77.39,135820.0,65.0665,65.6404,65.0665,65.3112,135820.0
2019-04-18 09:40:00,77.38,77.59,77.2,77.27,31912.0,65.3028,65.48,65.1509,65.21,31912.0
2019-04-18 09:50:00,77.27,77.28,76.92,77.09,35288.0,65.21,65.2184,64.9146,65.0581,35288.0
2019-04-18 10:00:00,77.09,77.21,77.05,77.17,28107.0,65.0581,65.1593,65.0243,65.1256,28107.0
2019-04-18 10:10:00,77.17,77.43,77.11,77.36,22691.0,65.1256,65.345,65.0749,65.2859,22691.0
2019-04-18 10:20:00,77.36,77.36,77.24,77.31,20765.0,65.2859,65.2859,65.1847,65.2437,20765.0
2019-04-18 10:30:00,77.3,77.34,77.03,77.15,49202.0,65.2353,65.2691,65.0074,65.1087,49202.0
2019-04-18 10:40:00,77.16,77.16,76.92,77.01,20053.0,65.1171,65.1171,64.9146,64.9906,20053.0
2019-04-18 10:50:00,77.01,77.22,76.95,77.2,13854.0,64.9906,65.1678,64.9399,65.1509,13854.0
2019-04-18 11:00:00,77.22,77.41,77.18,77.41,17407.0,65.1678,65.3281,65.134,65.3281,17407.0
2019-04-18 11:10:00,77.41,77.49,77.34,77.39,33442.0,65.3281,65.3956,65.2691,65.3112,33442.0
2019-04-18 11:20:00,77.39,77.41,77.17,77.21,20231.0,65.3112,65.3281,65.1256,65.1593,20231.0
2019-04-18 11:30:00,77.23,77.39,77.2,77.37,18145.0,65.1762,65.3112,65.1509,65.2944,18145.0
2019-04-18 11:40:00,77.35,77.41,77.28,77.3,19467.0,65.2775,65.3281,65.2184,65.2353,19467.0
2019-04-18 11:50:00,77.31,77.48,77.29,77.41,17531.0,65.2437,65.3872,65.2269,65.3281,17531.0
2019-04-18 12:00:00,77.42,77.48,77.38,77.4,12212.0,65.3366,65.3872,65.3028,65.3197,12212.0
2019-04-18 12:10:00,77.41,77.55,77.38,77.55,12641.0,65.3281,65.4463,65.3028,65.4463,12641.0
2019-04-18 12:20:00,77.55,77.56,77.49,77.51,14232.0,65.4463,65.4547,65.3956,65.4125,14232.0
2019-04-18 12:30:00,77.5,77.69,77.5,77.61,20900.0,65.4041,65.5644,65.4041,65.4969,20900.0
2019-04-18 12:40:00,77.63,77.63,77.58,77.6,17855.0,65.5138,65.5138,65.4716,65.4885,17855.0
2019-04-18 12:50:00,77.61,77.66,77.57,77.58,12105.0,65.4969,65.5391,65.4632,65.4716,12105.0
2019-04-18 13:00:00,77.56,77.63,77.52,77.61,12455.0,65.4547,65.5138,65.421,65.4969,12455.0
2019-04-18 13:10:00,77.64,77.64,77.54,77.55,11704.0,65.5222,65.5222,65.4378,65.4463,11704.0
2019-04-18 13:20:00,77.55,77.61,77.54,77.61,12703.0,65.4463,65.4969,65.4378,65.4969,12703.0
2019-04-18 13:30:00,77.61,77.73,77.61,77.7,10328.0,65.4969,65.5982,65.4969,65.5729,10328.0
2019-04-18 13:40:00,77.7,77.75,77.66,77.75,11198.0,65.5729,65.6151,65.5391,65.6151,11198.0
2019-04-18 13:50:00,77.76,77.84,77.75,77.79,11237.0,65.6235,65.691,65.6151,65.6488,11237.0
2019-04-18 14:00:00,77.77,77.81,77.72,77.76,25311.0,65.6319,65.6657,65.5897,65.6235,25311.0
2019-04-18 14:10:00,77.77,77.91,77.77,77.84,16111.0,65.6319,65.7501,65.6319,65.691,16111.0
2019-04-18 14:20:00,77.84,77.85,77.79,77.81,12624.0,65.691,65.6995,65.6488,65.6657,12624.0
2019-04-18 14:30:00,77.8,77.81,77.75,77.78,12513.0,65.6573,65.6657,65.6151,65.6404,12513.0
2019-04-18 14:40:00,77.79,77.9,77.78,77.86,13047.0,65.6488,65.7416,65.6404,65.7079,13047.0
2019-04-18 14:50:00,77.86,77.89,77.82,77.83,16367.0,65.7079,65.7332,65.6741,65.6826,16367.0
2019-04-18 15:00:00,77.83,77.89,77.78,77.88,68261.0,65.6826,65.7332,65.6404,65.7248,68261.0
2019-04-18 15:10:00,77.89,77.96,77.88,77.9,42722.0,65.7332,65.7923,65.7248,65.7416,42722.0
2019-04-18 15:20:00,77.87,77.9,77.79,77.86,23461.0,65.7163,65.7416,65.6488,65.7079,23461.0
2019-04-18 15:30:00,77.85,77.87,77.8,77.87,41752.0,65.6995,65.7163,65.6573,65.7163,41752.0
2019-04-18 15:40:00,77.87,77.87,77.67,77.68,31748.0,65.7163,65.7163,65.5475,65.556,31748.0
2019-04-18 15:50:00,77.67,77.73,77.58,77.69,102428.0,65.5475,65.5982,65.4716,65.5644,102428.0
2019-04-22 09:30:00,77.36,77.48,76.69,77.21,85208.0,65.2859,65.3872,64.7205,65.1593,85208.0
2019-04-22 09:40:00,77.18,77.2,76.95,77.1,45309.0,65.134,65.1509,64.9399,65.0665,45309.0
2019-04-22 09:50:00,77.09,77.13,76.83,77.05,47890.0,65.0581,65.0918,64.8386,65.0243,47890.0
2019-04-22 10:00:00,77.05,77.37,77.03,77.27,76019.0,65.0243,65.2944,65.0074,65.21,76019.0
2019-04-22 10:10:00,77.29,77.36,77.11,77.3,17716.0,65.2269,65.2859,65.0749,65.2353,17716.0
2019-04-22 10:20:00,77.31,77.47,77.26,77.47,13002.0,65.2437,65.3788,65.2015,65.3788,13002.0
2019-04-22 10:30:00,77.5,77.61,77.45,77.46,14930.0,65.4041,65.4969,65.3619,65.3703,14930.0
2019-04-22 10:40:00,77.47,77.57,77.47,77.53,14684.0,65.3788,65.4632,65.3788,65.4294,14684.0
2019-04-22 10:50:00,77.55,77.59,77.5,77.57,12423.0,65.4463,65.48,65.4041,65.4632,12423.0
2019-04-22 11:00:00,77.57,77.59,77.47,77.52,13075.0,65.4632,65.48,65.3788,65.421,13075.0
2019-04-22 11:10:00,77.54,77.56,77.47,77.53,15281.0,65.4378,65.4547,65.3788,65.4294,15281.0
2019-04-22 11:20:00,77.53,77.58,77.47,77.47,13163.0,65.4294,65.4716,65.3788,65.3788,13163.0
2019-04-22 11:30:00,77.5,77.57,77.41,77.42,39967.0,65.4041,65.4632,65.3281,65.3366,39967.0
2019-04-22 11:40:00,77.39,77.49,77.29,77.37,50328.0,65.3112,65.3956,65.2269,65.2944,50328.0
2019-04-22 11:50:00,77.36,77.37,77.22,77.24,22117.0,65.2859,65.2944,65.1678,65.1847,22117.0
2019-04-22 12:00:00,77.24,77.27,77.22,77.23,14427.0,65.1847,65.21,65.1678,65.1762,14427.0
2019-04-22 12:10:00,77.24,77.28,77.21,77.22,12049.0,65.1847,65.2184,65.1593,65.1678,12049.0
2019-04-22 12:20:00,77.23,77.26,77.13,77.16,50728.0,65.1762,65.2015,65.0918,65.1171,50728.0
2019-04-22 12:30:00,77.16,77.26,77.04,77.09,102710.0,65.1171,65.2015,65.0159,65.0581,102710.0
2019-04-22 12:40:00,77.08,77.15,77.07,77.12,15865.0,65.0496,65.1087,65.0412,65.0834,15865.0
2019-04-22 12:50:00,77.12,77.12,77.03,77.05,8800.0,65.0834,65.0834,65.0074,65.0243,8800.0
2019-04-22 13:00:00,77.06,77.11,77.06,77.09,8507.0,65.0328,65.0749,65.0328,65.0581,8507.0
2019-04-22 13:10:00,77.1,77.11,77.07,77.09,9008.0,65.0665,65.0749,65.0412,65.0581,9008.0
2019-04-22 13:20:00,77.1,77.17,77.08,77.13,18164.0,65.0665,65.1256,65.0496,65.0918,18164.0
2019-04-22 13:30:00,77.13,77.18,77.12,77.15,10066.0,65.0918,65.134,65.0834,65.1087,10066.0
2019-04-22 13:40:00,77.14,77.17,77.11,77.17,13719.0,65.1003,65.1256,65.0749,65.1256,13719.0
2019-04-22 13:50:00,77.18,77.2,77.14,77.17,8535.0,65.134,65.1509,65.1003,65.1256,8535.0
2019-04-22 14:00:00,77.18,77.19,77.07,77.09,15400.0,65.134,65.1425,65.0412,65.0581,15400.0
2019-04-22 14:10:00,77.09,77.09,76.97,76.99,19349.0,65.0581,65.0581,64.9568,64.9737,19349.0
2019-04-22 14:20:00,76.98,77.08,76.96,77.0,17552.0,64.9652,65.0496,64.9484,64.9821,17552.0
2019-04-22 14:30:00,77.01,77.02,76.9,76.9,14562.0,64.9906,64.999,64.8977,64.8977,14562.0
2019-04-22 14:40:00,76.91,76.94,76.86,76.9,17770.0,64.9062,64.9315,64.864,64.8977,17770.0
2019-04-22 14:50:00,76.9,76.91,76.86,76.88,26807.0,64.8977,64.9062,64.864,64.8808,26807.0
2019-04-22 15:00:00,76.88,76.88,76.76,76.78,23900.0,64.8808,64.8808,64.7796,64.7965,23900.0
2019-04-22 15:10:00,76.78,76.87,76.77,76.87,15774.0,64.7965,64.8724,64.788,64.8724,15774.0
2019-04-22 15:20:00,76.86,76.86,76.67,76.67,43113.0,64.864,64.864,64.7036,64.7036,43113.0
2019-04-22 15:30:00,76.67,76.73,76.54,76.64,82899.0,64.7036,64.7543,64.5939,64.6783,82899.0
2019-04-22 15:40:00,76.64,76.68,76.55,76.67,72308.0,64.6783,64.7121,64.6024,64.7036,72308.0
2019-04-22 15:50:00,76.67,76.75,76.57,76.7,157651.0,64.7036,64.7711,64.6192,64.7289,157651.0
2019-04-23 09:30:00,77.11,77.11,75.85,76.43,125129.0,65.0749,65.0749,64.0116,64.5011,125129.0
2019-04-23 09:40:00,76.44,76.57,76.11,76.16,40584.0,64.5095,64.6192,64.231,64.2732,40584.0
2019-04-23 09:50:00,76.14,76.4,75.91,76.28,65002.0,64.2563,64.4758,64.0622,64.3745,65002.0
2019-04-23 10:00:00,76.28,76.49,76.13,76.15,96443.0,64.3745,64.5517,64.2479,64.2648,96443.0
2019-04-23 10:10:00,76.17,76.28,75.95,76.15,51900.0,64.2817,64.3745,64.096,64.2648,51900.0
2019-04-23 10:20:00,76.15,76.41,76.15,76.33,33468.0,64.2648,64.4842,64.2648,64.4167,33468.0
2019-04-23 10:30:00,76.34,76.43,76.28,76.36,25427.0,64.4251,64.5011,64.3745,64.442,25427.0
2019-04-23 10:40:00,76.35,76.41,76.23,76.25,36205.0,64.4336,64.4842,64.3323,64.3492,36205.0
2019-04-23 10:50:00,76.26,76.48,76.14,76.4,34897.0,64.3576,64.5433,64.2563,64.4758,34897.0
2019-04-23 11:00:00,76.41,76.41,76.26,76.39,24246.0,64.4842,64.4842,64.3576,64.4673,24246.0
2019-04-23 11:10:00,76.41,76.46,76.37,76.45,30192.0,64.4842,64.5264,64.4504,64.518,30192.0
2019-04-23 11:20:00,76.46,76.74,76.45,76.73,31212.0,64.5264,64.7627,64.518,64.7543,31212.0
2019-04-23 11:30:00,76.74,76.85,76.7,76.78,25898.0,64.7627,64.8555,64.7289,64.7965,25898.0
2019-04-23 11:40:00,76.78,76.79,76.56,76.6,25662.0,64.7965,64.8049,64.6108,64.6445,25662.0
2019-04-23 11:50:00,76.6,76.62,76.55,76.6,19884.0,64.6445,64.6614,64.6024,64.6445,19884.0
2019-04-23 12:00:00,76.59,76.84,76.58,76.84,21311.0,64.6361,64.8471,64.6277,64.8471,21311.0
2019-04-23 12:10:00,76.83,76.83,76.72,76.8,13001.0,64.8386,64.8386,64.7458,64.8133,13001.0
2019-04-23 12:20:00,76.79,76.84,76.7,76.8,25806.0,64.8049,64.8471,64.7289,64.8133,25806.0
2019-04-23 12:30:00,76.8,76.81,76.52,76.59,26538.0,64.8133,64.8218,64.577,64.6361,26538.0
2019-04-23 12:40:00,76.59,76.68,76.52,76.67,30702.0,64.6361,64.7121,64.577,64.7036,30702.0
2019-04-23 12:50:00,76.68,76.75,76.63,76.72,26301.0,64.7121,64.7711,64.6699,64.7458,26301.0
2019-04-23 13:00:00,76.72,76.8,76.7,76.8,15740.0,64.7458,64.8133,64.7289,64.8133,15740.0
2019-04-23 13:10:00,76.8,76.85,76.75,76.77,21554.0,64.8133,64.8555,64.7711,64.788,21554.0
2019-04-23 13:20:00,76.77,76.8,76.75,76.78,10854.0,64.788,64.8133,64.7711,64.7965,10854.0
2019-04-23 13:30:00,76.78,76.83,76.76,76.82,9847.0,64.7965,64.8386,64.7796,64.8302,9847.0
2019-04-23 13:40:00,76.83,76.85,76.81,76.83,10879.0,64.8386,64.8555,64.8218,64.8386,10879.0
2019-04-23 13:50:00,76.82,76.83,76.68,76.68,23179.0,64.8302,64.8386,64.7121,64.7121,23179.0
2019-04-23 14:00:00,76.69,76.69,76.52,76.55,36378.0,64.7205,64.7205,64.577,64.6024,36378.0
2019-04-23 14:10:00,76.56,76.58,76.39,76.51,68847.0,64.6108,64.6277,64.4673,64.5686,68847.0
2019-04-23 14:20:00,76.5,76.62,76.47,76.61,26733.0,64.5602,64.6614,64.5348,64.653,26733.0
2019-04-23 14:30:00,76.61,76.84,76.58,76.8,25489.0,64.653,64.8471,64.6277,64.8133,25489.0
2019-04-23 14:40:00,76.8,76.91,76.75,76.8,89573.0,64.8133,64.9062,64.7711,64.8133,89573.0
2019-04-23 14:50:00,76.79,76.79,76.7,76.72,54477.0,64.8049,64.8049,64.7289,64.7458,54477.0
2019-04-23 15:00:00,76.71,76.74,76.57,76.58,92742.0,64.7374,64.7627,64.6192,64.6277,92742.0
2019-04-23 15:10:00,76.58,76.71,76.58,76.7,61675.0,64.6277,64.7374,64.6277,64.7289,61675.0
2019-04-23 15:20:00,76.7,76.7,76.62,76.65,38331.0,64.7289,64.7289,64.6614,64.6867,38331.0
2019-04-23 15:30:00,76.65,76.65,76.57,76.58,46251.0,64.6867,64.6867,64.6192,64.6277,46251.0
2019-04-23 15:40:00,76.57,76.58,76.37,76.38,84152.0,64.6192,64.6277,64.4504,64.4589,84152.0
2019-04-23 15:50:00,76.37,76.67,76.34,76.64,208695.0,64.4504,64.7036,64.4251,64.6783,208695.0
2019-04-24 09:30:00,76.79,76.85,76.46,76.5,42025.0,64.8049,64.8555,64.5264,64.5602,42025.0
2019-04-24 09:40:00,76.51,76.55,76.11,76.16,49588.0,64.5686,64.6024,64.231,64.2732,49588.0
2019-04-24 09:50:00,76.14,76.14,75.93,75.95,58372.0,64.2563,64.2563,64.0791,64.096,58372.0
2019-04-24 10:00:00,75.94,76.04,75.79,75.8,52444.0,64.0876,64.1719,63.961,63.9694,52444.0
2019-04-24 10:10:00,75.81,75.91,75.75,75.76,57231.0,63.9778,64.0622,63.9272,63.9357,57231.0
2019-04-24 10:20:00,75.77,75.78,75.63,75.67,75242.0,63.9441,63.9525,63.8259,63.8597,75242.0
2019-04-24 10:30:00,75.68,75.8,75.52,75.69,111616.0,63.8681,63.9694,63.7331,63.8766,111616.0
2019-04-24 10:40:00,75.69,75.69,75.31,75.35,101753.0,63.8766,63.8766,63.5559,63.5896,101753.0
2019-04-24 10:50:00,75.34,75.59,75.24,75.52,158719.0,63.5812,63.7922,63.4968,63.7331,158719.0
2019-04-24 11:00:00,75.53,75.54,75.21,75.32,69122.0,63.7415,63.75,63.4715,63.5643,69122.0
2019-04-24 11:10:00,75.32,75.36,74.87,75.0,225964.0,63.5643,63.5981,63.1846,63.2943,225964.0
2019-04-24 11:20:00,74.98,75.12,74.76,74.82,87904.0,63.2774,63.3955,63.0917,63.1424,87904.0
2019-04-24 11:30:00,74.82,75.02,74.82,75.01,46103.0,63.1424,63.3111,63.1424,63.3027,46103.0
2019-04-24 11:40:00,75.02,75.02,74.85,74.89,34722.0,63.3111,63.3111,63.1677,63.2014,34722.0
2019-04-24 11:50:00,74.89,74.95,74.84,74.85,86917.0,63.2014,63.2521,63.1592,63.1677,86917.0
2019-04-24 12:00:00,74.84,74.87,74.51,74.52,44358.0,63.1592,63.1846,62.8807,62.8892,44358.0
2019-04-24 12:10:00,74.53,74.54,74.36,74.42,78333.0,62.8976,62.9061,62.7542,62.8048,78333.0
2019-04-24 12:20:00,74.44,74.65,74.42,74.62,78639.0,62.8217,62.9989,62.8048,62.9736,78639.0
2019-04-24 12:30:00,74.62,74.62,74.51,74.53,58458.0,62.9736,62.9736,62.8807,62.8976,58458.0
2019-04-24 12:40:00,74.53,74.54,74.34,74.42,37233.0,62.8976,62.9061,62.7373,62.8048,37233.0
2019-04-24 12:50:00,74.42,74.43,74.3,74.31,36381.0,62.8048,62.8132,62.7035,62.712,36381.0
2019-04-24 13:00:00,74.3,74.42,74.25,74.4,44751.0,62.7035,62.8048,62.6613,62.7879,44751.0
2019-04-24 13:10:00,74.4,74.43,74.33,74.4,43260.0,62.7879,62.8132,62.7288,62.7879,43260.0
2019-04-24 13:20:00,74.4,74.44,74.32,74.34,33629.0,62.7879,62.8217,62.7204,62.7373,33629.0
2019-04-24 13:30:00,74.35,74.39,74.27,74.28,34169.0,62.7457,62.7795,62.6782,62.6866,34169.0
2019-04-24 13:40:00,74.28,74.29,73.93,73.94,49250.0,62.6866,62.6951,62.3913,62.3997,49250.0
2019-04-24 13:50:00,73.93,73.98,73.55,73.87,185916.0,62.3913,62.4335,62.0706,62.3406,185916.0
2019-04-24 14:00:00,73.87,73.93,73.58,73.59,65524.0,62.3406,62.3913,62.0959,62.1043,65524.0
2019-04-24 14:10:00,73.59,73.61,73.41,73.48,127301.0,62.1043,62.1212,61.9524,62.0115,127301.0
2019-04-24 14:20:00,73.48,73.56,73.37,73.49,72019.0,62.0115,62.079,61.9187,62.0199,72019.0
2019-04-24 14:30:00,73.49,73.6,73.42,73.52,80727.0,62.0199,62.1128,61.9609,62.0453,80727.0
2019-04-24 14:40:00,73.52,73.74,73.5,73.56,112138.0,62.0453,62.2309,62.0284,62.079,112138.0
2019-04-24 14:50:00,73.56,73.78,73.34,73.34,240998.0,62.079,62.2647,61.8934,61.8934,240998.0
2019-04-24 15:00:00,73.34,73.46,73.32,73.33,57992.0,61.8934,61.9946,61.8765,61.8849,57992.0
2019-04-24 15:10:00,73.36,73.42,73.25,73.26,92358.0,61.9102,61.9609,61.8174,61.8258,92358.0
2019-04-24 15:20:00,73.26,73.27,73.06,73.09,81177.0,61.8258,61.8343,61.6571,61.6824,81177.0
2019-04-24 15:30:00,73.1,73.32,73.1,73.31,151213.0,61.6908,61.8765,61.6908,61.868,151213.0
2019-04-24 15:40:00,73.31,73.38,73.22,73.33,180220.0,61.868,61.9271,61.7921,61.8849,180220.0
2019-04-24 15:50:00,73.33,73.57,73.27,73.52,338997.0,61.8849,62.0875,61.8343,62.0453,338997.0
2019-04-25 09:30:00,73.44,73.77,73.3,73.37,67426.0,61.9777,62.2562,61.8596,61.9187,67426.0
2019-04-25 09:40:00,73.37,73.57,73.34,73.41,113423.0,61.9187,62.0875,61.8934,61.9524,113423.0
2019-04-25 09:50:00,73.4,73.45,73.03,73.04,82789.0,61.944,61.9862,61.6317,61.6402,82789.0
2019-04-25 10:00:00,73.03,73.14,72.78,72.83,136733.0,61.6317,61.7246,61.4208,61.463,136733.0
2019-04-25 10:10:00,72.86,72.86,72.13,72.15,77547.0,61.4883,61.4883,60.8722,60.8891,77547.0
2019-04-25 10:20:00,72.15,72.31,71.92,72.27,92838.0,60.8891,61.0241,60.695,60.9904,92838.0
2019-04-25 10:30:00,72.26,72.76,72.0,72.75,102403.0,60.9819,61.4039,60.7625,61.3954,102403.0
2019-04-25 10:40:00,72.75,72.9,72.65,72.9,33957.0,61.3954,61.522,61.311,61.522,33957.0
2019-04-25 10:50:00,72.9,73.14,72.89,73.05,35553.0,61.522,61.7246,61.5136,61.6486,35553.0
2019-04-25 11:00:00,73.04,73.22,72.96,73.04,49978.0,61.6402,61.7921,61.5727,61.6402,49978.0
2019-04-25 11:10:00,73.05,73.07,72.68,72.82,48063.0,61.6486,61.6655,61.3364,61.4545,48063.0
2019-04-25 11:20:00,72.82,72.96,72.75,72.82,141867.0,61.4545,61.5727,61.3954,61.4545,141867.0
2019-04-25 11:30:00,72.82,72.93,72.56,72.92,113868.0,61.4545,61.5473,61.2351,61.5389,113868.0
2019-04-25 11:40:00,72.94,73.0,72.72,72.84,80723.0,61.5558,61.6064,61.3701,61.4714,80723.0
2019-04-25 11:50:00,72.84,72.99,72.74,72.96,66113.0,61.4714,61.598,61.387,61.5727,66113.0
2019-04-25 12:00:00,72.97,73.12,72.96,73.02,251710.0,61.5811,61.7077,61.5727,61.6233,251710.0
2019-04-25 12:10:00,73.03,73.3,72.98,73.07,66007.0,61.6317,61.8596,61.5895,61.6655,66007.0
2019-04-25 12:20:00,73.04,73.27,73.04,73.15,61664.0,61.6402,61.8343,61.6402,61.733,61664.0
2019-04-25 12:30:00,73.15,73.45,73.12,73.21,36016.0,61.733,61.9862,61.7077,61.7836,36016.0
2019-04-25 12:40:00,73.19,73.29,73.18,73.25,46648.0,61.7668,61.8512,61.7583,61.8174,46648.0
2019-04-25 12:50:00,73.23,73.29,73.21,73.25,33824.0,61.8005,61.8512,61.7836,61.8174,33824.0
2019-04-25 13:00:00,73.26,73.59,73.23,73.5,112352.0,61.8258,62.1043,61.8005,62.0284,112352.0
2019-04-25 13:10:00,73.5,73.6,73.24,73.55,39061.0,62.0284,62.1128,61.809,62.0706,39061.0
2019-04-25 13:20:00,73.54,73.75,73.54,73.67,52340.0,62.0621,62.2394,62.0621,62.1719,52340.0
2019-04-25 13:30:00,73.67,73.79,73.66,73.7,100716.0,62.1719,62.2731,62.1634,62.1972,100716.0
2019-04-25 13:40:00,73.7,73.72,73.46,73.47,30734.0,62.1972,62.214,61.9946,62.0031,30734.0
2019-04-25 13:50:00,73.46,73.8,73.44,73.76,100464.0,61.9946,62.2816,61.9777,62.2478,100464.0
2019-04-25 14:00:00,73.76,73.82,73.62,73.68,32151.0,62.2478,62.2984,62.1297,62.1803,32151.0
2019-04-25 14:10:00,73.67,73.86,73.65,73.75,38996.0,62.1719,62.3322,62.155,62.2394,38996.0
2019-04-25 14:20:00,73.75,73.78,73.48,73.51,27116.0,62.2394,62.2647,62.0115,62.0368,27116.0
2019-04-25 14:30:00,73.51,73.56,73.48,73.55,40241.0,62.0368,62.079,62.0115,62.0706,40241.0
2019-04-25 14:40:00,73.54,73.67,73.49,73.49,97893.0,62.0621,62.1719,62.0199,62.0199,97893.0
2019-04-25 14:50:00,73.49,73.61,73.44,73.58,36526.0,62.0199,62.1212,61.9777,62.0959,36526.0
2019-04-25 15:00:00,73.58,73.6,73.48,73.48,27649.0,62.0959,62.1128,62.0115,62.0115,27649.0
2019-04-25 15:10:00,73.49,73.56,73.48,73.55,28067.0,62.0199,62.079,62.0115,62.0706,28067.0
2019-04-25 15:20:00,73.55,73.57,73.37,73.45,90401.0,62.0706,62.0875,61.9187,61.9862,90401.0
2019-04-25 15:30:00,73.46,73.79,73.45,73.78,60173.0,61.9946,62.2731,61.9862,62.2647,60173.0
2019-04-25 15:40:00,73.77,73.79,73.59,73.66,84518.0,62.2562,62.2731,62.1043,62.1634,84518.0
2019-04-25 15:50:00,73.67,73.72,73.47,73.47,259392.0,62.1719,62.214,62.0031,62.0031,259392.0
2019-04-26 09:30:00,73.0,73.08,71.56,71.56,104479.0,61.6064,61.6739,60.3912,60.3912,104479.0
2019-04-26 09:40:00,71.56,71.74,71.01,71.73,177307.0,60.3912,60.5431,59.927,60.5346,177307.0
2019-04-26 09:50:00,71.77,71.98,71.58,71.89,190693.0,60.5684,60.7456,60.4081,60.6697,190693.0
2019-04-26 10:00:00,71.89,72.09,71.61,72.03,89576.0,60.6697,60.8385,60.4334,60.7878,89576.0
2019-04-26 10:10:00,72.03,72.28,71.91,72.18,46329.0,60.7878,60.9988,60.6865,60.9144,46329.0
2019-04-26 10:20:00,72.11,72.47,72.11,72.25,57286.0,60.8553,61.1591,60.8553,60.9735,57286.0
2019-04-26 10:30:00,72.25,72.65,72.2,72.5,162655.0,60.9735,61.311,60.9313,61.1845,162655.0
2019-04-26 10:40:00,72.51,72.53,72.29,72.39,27039.0,61.1929,61.2098,61.0072,61.0916,27039.0
2019-04-26 10:50:00,72.41,72.41,72.18,72.25,72939.0,61.1085,61.1085,60.9144,60.9735,72939.0
2019-04-26 11:00:00,72.25,72.42,72.21,72.41,39577.0,60.9735,61.1169,60.9397,61.1085,39577.0
2019-04-26 11:10:00,72.43,72.46,72.2,72.23,36590.0,61.1254,61.1507,60.9313,60.9566,36590.0
2019-04-26 11:20:00,72.24,72.36,72.23,72.28,24813.0,60.965,61.0663,60.9566,60.9988,24813.0
2019-04-26 11:30:00,72.28,72.29,72.18,72.2,28900.0,60.9988,61.0072,60.9144,60.9313,28900.0
2019-04-26 11:40:00,72.19,72.25,72.11,72.23,26377.0,60.9228,60.9735,60.8553,60.9566,26377.0
2019-04-26 11:50:00,72.23,72.27,72.11,72.15,26907.0,60.9566,60.9904,60.8553,60.8891,26907.0
2019-04-26 12:00:00,72.14,72.27,72.12,72.27,21724.0,60.8806,60.9904,60.8638,60.9904,21724.0
2019-04-26 12:10:00,72.27,72.31,72.06,72.07,19520.0,60.9904,61.0241,60.8131,60.8216,19520.0
2019-04-26 12:20:00,72.08,72.12,72.01,72.1,21873.0,60.83,60.8638,60.7709,60.8469,21873.0
2019-04-26 12:30:00,72.1,72.17,71.92,71.92,27659.0,60.8469,60.906,60.695,60.695,27659.0
2019-04-26 12:40:00,71.95,71.97,71.89,71.96,21255.0,60.7203,60.7372,60.6697,60.7287,21255.0
2019-04-26 12:50:00,71.95,71.96,71.85,71.89,30898.0,60.7203,60.7287,60.6359,60.6697,30898.0
2019-04-26 13:00:00,71.89,71.89,71.64,71.65,26705.0,60.6697,60.6697,60.4587,60.4671,26705.0
2019-04-26 13:10:00,71.65,71.73,71.59,71.69,21788.0,60.4671,60.5346,60.4165,60.5009,21788.0
2019-04-26 13:20:00,71.68,71.75,71.67,71.71,20334.0,60.4924,60.5515,60.484,60.5178,20334.0
2019-04-26 13:30:00,71.72,71.73,71.63,71.63,22973.0,60.5262,60.5346,60.4502,60.4502,22973.0
2019-04-26 13:40:00,71.63,71.7,71.59,71.7,14242.0,60.4502,60.5093,60.4165,60.5093,14242.0
2019-04-26 13:50:00,71.7,71.72,71.58,71.59,23393.0,60.5093,60.5262,60.4081,60.4165,23393.0
2019-04-26 14:00:00,71.6,71.6,71.49,71.53,40745.0,60.4249,60.4249,60.3321,60.3659,40745.0
2019-04-26 14:10:00,71.53,71.64,71.48,71.64,58251.0,60.3659,60.4587,60.3237,60.4587,58251.0
2019-04-26 14:20:00,71.64,71.71,71.45,71.47,72986.0,60.4587,60.5178,60.2983,60.3152,72986.0
2019-04-26 14:30:00,71.47,71.58,71.35,71.54,45739.0,60.3152,60.4081,60.2139,60.3743,45739.0
2019-04-26 14:40:00,71.54,71.75,71.51,71.7,28718.0,60.3743,60.5515,60.349,60.5093,28718.0
2019-04-26 14:50:00,71.7,71.78,71.64,71.71,59597.0,60.5093,60.5768,60.4587,60.5178,59597.0
2019-04-26 15:00:00,71.7,71.94,71.7,71.9,26228.0,60.5093,60.7119,60.5093,60.6781,26228.0
2019-04-26 15:10:00,71.9,71.94,71.82,71.85,56487.0,60.6781,60.7119,60.6106,60.6359,56487.0
2019-04-26 15:20:00,71.84,71.85,71.75,71.75,28569.0,60.6275,60.6359,60.5515,60.5515,28569.0
2019-04-26 15:30:00,71.74,71.76,71.67,71.76,65637.0,60.5431,60.56,60.484,60.56,65637.0
2019-04-26 15:40:00,71.77,71.88,71.71,71.71,55145.0,60.5684,60.6612,60.5178,60.5178,55145.0
2019-04-26 15:50:00,71.71,71.9,71.62,71.89,199843.0,60.5178,60.6781,60.4418,60.6697,199843.0
2019-04-29 09:30:00,71.91,72.0,71.64,71.89,74254.0,60.6865,60.7625,60.4587,60.6697,74254.0
2019-04-29 09:40:00,71.87,72.16,71.82,72.01,101909.0,60.6528,60.8975,60.6106,60.7709,101909.0
2019-04-29 09:50:00,72.02,72.3,71.94,72.1,52003.0,60.7794,61.0157,60.7119,60.8469,52003.0
2019-04-29 10:00:00,72.1,72.14,71.92,72.02,40953.0,60.8469,60.8806,60.695,60.7794,40953.0
2019-04-29 10:10:00,72.07,72.6,72.03,72.59,35770.0,60.8216,61.2689,60.7878,61.2604,35770.0
2019-04-29 10:20:00,72.6,72.97,72.58,72.95,39808.0,61.2689,61.5811,61.252,61.5642,39808.0
2019-04-29 10:30:00,72.9,73.26,72.89,73.17,31980.0,61.522,61.8258,61.5136,61.7499,31980.0
2019-04-29 10:40:00,73.19,73.21,73.04,73.19,28113.0,61.7668,61.7836,61.6402,61.7668,28113.0
2019-04-29 10:50:00,73.21,73.24,72.98,72.98,26703.0,61.7836,61.809,61.5895,61.5895,26703.0
2019-04-29 11:00:00,72.98,72.99,72.85,72.89,21444.0,61.5895,61.598,61.4798,61.5136,21444.0
2019-04-29 11:10:00,72.9,72.93,72.67,72.77,107311.0,61.522,61.5473,61.3279,61.4123,107311.0
2019-04-29 11:20:00,72.75,72.83,72.63,72.66,124740.0,61.3954,61.463,61.2942,61.3195,124740.0
2019-04-29 11:30:00,72.66,72.8,72.53,72.56,123978.0,61.3195,61.4376,61.2098,61.2351,123978.0
2019-04-29 11:40:00,72.57,72.61,72.5,72.52,38315.0,61.2435,61.2773,61.1845,61.2013,38315.0
2019-04-29 11:50:00,72.53,72.76,72.43,72.76,37388.0,61.2098,61.4039,61.1254,61.4039,37388.0
2019-04-29 12:00:00,72.76,72.95,72.69,72.72,26623.0,61.4039,61.5642,61.3448,61.3701,26623.0
2019-04-29 12:10:00,72.71,72.78,72.68,72.73,31052.0,61.3617,61.4208,61.3364,61.3786,31052.0
2019-04-29 12:20:00,72.72,72.77,72.68,72.72,66834.0,61.3701,61.4123,61.3364,61.3701,66834.0
2019-04-29 12:30:00,72.73,72.92,72.7,72.9,45502.0,61.3786,61.5389,61.3532,61.522,45502.0
2019-04-29 12:40:00,72.92,72.92,72.71,72.85,47301.0,61.5389,61.5389,61.3617,61.4798,47301.0
2019-04-29 12:50:00,72.84,72.91,72.79,72.91,41420.0,61.4714,61.5305,61.4292,61.5305,41420.0
2019-04-29 13:00:00,72.92,73.0,72.92,72.96,13301.0,61.5389,61.6064,61.5389,61.5727,13301.0
2019-04-29 13:10:00,72.96,73.0,72.89,72.99,15742.0,61.5727,61.6064,61.5136,61.598,15742.0
2019-04-29 13:20:00,72.99,73.09,72.95,73.07,18163.0,61.598,61.6824,61.5642,61.6655,18163.0
2019-04-29 13:30:00,73.05,73.15,73.03,73.05,10718.0,61.6486,61.733,61.6317,61.6486,10718.0
2019-04-29 13:40:00,73.05,73.05,72.93,72.97,13556.0,61.6486,61.6486,61.5473,61.5811,13556.0
2019-04-29 13:50:00,72.99,73.09,72.97,73.04,11807.0,61.598,61.6824,61.5811,61.6402,11807.0
2019-04-29 14:00:00,73.04,73.12,73.0,73.04,13839.0,61.6402,61.7077,61.6064,61.6402,13839.0
2019-04-29 14:10:00,73.07,73.12,72.96,73.07,15758.0,61.6655,61.7077,61.5727,61.6655,15758.0
2019-04-29 14:20:00,73.08,73.11,73.0,73.09,12361.0,61.6739,61.6993,61.6064,61.6824,12361.0
2019-04-29 14:30:00,73.1,73.1,72.98,72.98,10748.0,61.6908,61.6908,61.5895,61.5895,10748.0
2019-04-29 14:40:00,73.0,73.1,72.96,72.97,28492.0,61.6064,61.6908,61.5727,61.5811,28492.0
2019-04-29 14:50:00,72.98,73.05,72.97,73.03,23112.0,61.5895,61.6486,61.5811,61.6317,23112.0
2019-04-29 15:00:00,73.03,73.14,73.01,73.13,35277.0,61.6317,61.7246,61.6149,61.7161,35277.0
2019-04-29 15:10:00,73.13,73.16,73.07,73.15,15938.0,61.7161,61.7414,61.6655,61.733,15938.0
2019-04-29 15:20:00,73.16,73.17,73.03,73.07,17903.0,61.7414,61.7499,61.6317,61.6655,17903.0
2019-04-29 15:30:00,73.08,73.15,73.06,73.12,38895.0,61.6739,61.733,61.6571,61.7077,38895.0
2019-04-29 15:40:00,73.12,73.13,72.97,72.99,42318.0,61.7077,61.7161,61.5811,61.598,42318.0
2019-04-29 15:50:00,72.99,72.99,72.89,72.89,103164.0,61.598,61.598,61.5136,61.5136,103164.0
2019-04-30 09:30:00,72.71,73.05,72.66,72.67,27168.0,61.3617,61.6486,61.3195,61.3279,27168.0
2019-04-30 09:40:00,72.68,72.87,72.59,72.75,16918.0,61.3364,61.4967,61.2604,61.3954,16918.0
2019-04-30 09:50:00,72.72,72.83,72.56,72.64,18974.0,61.3701,61.463,61.2351,61.3026,18974.0
2019-04-30 10:00:00,72.64,72.66,72.37,72.37,28340.0,61.3026,61.3195,61.0747,61.0747,28340.0
2019-04-30 10:10:00,72.37,72.66,72.25,72.61,42844.0,61.0747,61.3195,60.9735,61.2773,42844.0
2019-04-30 10:20:00,72.64,72.66,72.48,72.51,18120.0,61.3026,61.3195,61.1676,61.1929,18120.0
2019-04-30 10:30:00,72.52,72.64,72.47,72.47,12244.0,61.2013,61.3026,61.1591,61.1591,12244.0
2019-04-30 10:40:00,72.47,72.57,72.42,72.56,17599.0,61.1591,61.2435,61.1169,61.2351,17599.0
2019-04-30 10:50:00,72.54,72.56,72.3,72.34,18842.0,61.2182,61.2351,61.0157,61.0494,18842.0
2019-04-30 11:00:00,72.31,72.35,72.06,72.08,39586.0,61.0241,61.0579,60.8131,60.83,39586.0
2019-04-30 11:10:00,72.0,72.13,71.98,72.04,24573.0,60.7625,60.8722,60.7456,60.7963,24573.0
2019-04-30 11:20:00,72.04,72.19,71.89,71.93,34348.0,60.7963,60.9228,60.6697,60.7034,34348.0
2019-04-30 11:30:00,71.93,72.1,71.91,72.08,24876.0,60.7034,60.8469,60.6865,60.83,24876.0
2019-04-30 11:40:00,72.08,72.3,72.04,72.3,88580.0,60.83,61.0157,60.7963,61.0157,88580.0
2019-04-30 11:50:00,72.3,72.48,72.25,72.44,30130.0,61.0157,61.1676,60.9735,61.1338,30130.0
2019-04-30 12:00:00,72.42,72.61,72.41,72.61,23948.0,61.1169,61.2773,61.1085,61.2773,23948.0
2019-04-30 12:10:00,72.61,72.73,72.6,72.68,13708.0,61.2773,61.3786,61.2689,61.3364,13708.0
2019-04-30 12:20:00,72.69,72.7,72.48,72.56,52459.0,61.3448,61.3532,61.1676,61.2351,52459.0
2019-04-30 12:30:00,72.58,72.66,72.55,72.65,17044.0,61.252,61.3195,61.2267,61.311,17044.0
2019-04-30 12:40:00,72.63,72.67,72.57,72.59,17144.0,61.2942,61.3279,61.2435,61.2604,17144.0
2019-04-30 12:50:00,72.61,72.63,72.46,72.57,34057.0,61.2773,61.2942,61.1507,61.2435,34057.0
2019-04-30 13:00:00,72.58,72.67,72.54,72.63,23249.0,61.252,61.3279,61.2182,61.2942,23249.0
2019-04-30 13:10:00,72.61,72.73,72.56,72.7,8853.0,61.2773,61.3786,61.2351,61.3532,8853.0
2019-04-30 13:20:00,72.71,72.76,72.67,72.69,12860.0,61.3617,61.4039,61.3279,61.3448,12860.0
2019-04-30 13:30:00,72.68,72.85,72.67,72.85,26355.0,61.3364,61.4798,61.3279,61.4798,26355.0
2019-04-30 13:40:00,72.85,73.01,72.85,72.99,13391.0,61.4798,61.6149,61.4798,61.598,13391.0
2019-04-30 13:50:00,72.99,73.0,72.91,72.92,17367.0,61.598,61.6064,61.5305,61.5389,17367.0
2019-04-30 14:00:00,72.94,72.96,72.73,72.73,29489.0,61.5558,61.5727,61.3786,61.3786,29489.0
2019-04-30 14:10:00,72.71,72.76,72.5,72.75,156186.0,61.3617,61.4039,61.1845,61.3954,156186.0
2019-04-30 14:20:00,72.75,72.91,72.75,72.9,60094.0,61.3954,61.5305,61.3954,61.522,60094.0
2019-04-30 14:30:00,72.9,72.98,72.86,72.92,20339.0,61.522,61.5895,61.4883,61.5389,20339.0
2019-04-30 14:40:00,72.92,72.94,72.83,72.83,21092.0,61.5389,61.5558,61.463,61.463,21092.0
2019-04-30 14:50:00,72.83,72.99,72.83,72.96,36983.0,61.463,61.598,61.463,61.5727,36983.0
2019-04-30 15:00:00,72.96,73.14,72.94,73.14,18297.0,61.5727,61.7246,61.5558,61.7246,18297.0
2019-04-30 15:10:00,73.13,73.14,73.06,73.09,16737.0,61.7161,61.7246,61.6571,61.6824,16737.0
2019-04-30 15:20:00,73.09,73.16,72.97,72.97,20155.0,61.6824,61.7414,61.5811,61.5811,20155.0
2019-04-30 15:30:00,72.96,73.01,72.91,72.99,47764.0,61.5727,61.6149,61.5305,61.598,47764.0
2019-04-30 15:40:00,73.0,73.0,72.88,72.99,26821.0,61.6064,61.6064,61.5052,61.598,26821.0
2019-04-30 15:50:00,72.99,72.99,72.82,72.84,170601.0,61.598,61.598,61.4545,61.4714,170601.0
2019-05-01 09:30:00,73.03,73.69,72.51,72.8,72088.0,61.6317,62.1887,61.1929,61.4376,72088.0
2019-05-01 09:40:00,72.92,72.97,72.29,72.43,58216.0,61.5389,61.5811,61.0072,61.1254,58216.0
2019-05-01 09:50:00,72.44,72.6,72.37,72.5,34578.0,61.1338,61.2689,61.0747,61.1845,34578.0
2019-05-01 10:00:00,72.4,72.49,72.22,72.23,27833.0,61.1001,61.176,60.9482,60.9566,27833.0
2019-05-01 10:10:00,72.27,72.34,72.08,72.18,18485.0,60.9904,61.0494,60.83,60.9144,18485.0
2019-05-01 10:20:00,72.19,72.29,72.13,72.24,23764.0,60.9228,61.0072,60.8722,60.965,23764.0
2019-05-01 10:30:00,72.24,72.34,72.14,72.21,16514.0,60.965,61.0494,60.8806,60.9397,16514.0
2019-05-01 10:40:00,72.22,72.51,72.21,72.51,63835.0,60.9482,61.1929,60.9397,61.1929,63835.0
2019-05-01 10:50:00,72.51,72.63,72.43,72.52,13318.0,61.1929,61.2942,61.1254,61.2013,13318.0
2019-05-01 11:00:00,72.51,72.75,72.5,72.73,12147.0,61.1929,61.3954,61.1845,61.3786,12147.0
2019-05-01 11:10:00,72.74,72.77,72.67,72.77,12956.0,61.387,61.4123,61.3279,61.4123,12956.0
2019-05-01 11:20:00,72.76,72.88,72.75,72.84,8500.0,61.4039,61.5052,61.3954,61.4714,8500.0
2019-05-01 11:30:00,72.84,72.98,72.83,72.93,17948.0,61.4714,61.5895,61.463,61.5473,17948.0
2019-05-01 11:40:00,72.94,73.01,72.91,72.94,19864.0,61.5558,61.6149,61.5305,61.5558,19864.0
2019-05-01 11:50:00,72.95,73.02,72.87,72.89,16763.0,61.5642,61.6233,61.4967,61.5136,16763.0
2019-05-01 12:00:00,72.9,72.9,72.8,72.86,22705.0,61.522,61.522,61.4376,61.4883,22705.0
2019-05-01 12:10:00,72.85,72.89,72.72,72.72,41401.0,61.4798,61.5136,61.3701,61.3701,41401.0
2019-05-01 12:20:00,72.71,72.74,72.63,72.73,10213.0,61.3617,61.387,61.2942,61.3786,10213.0
2019-05-01 12:30:00,72.75,72.77,72.69,72.7,7737.0,61.3954,61.4123,61.3448,61.3532,7737.0
2019-05-01 12:40:00,72.69,72.81,72.6,72.77,13862.0,61.3448,61.4461,61.2689,61.4123,13862.0
2019-05-01 12:50:00,72.77,72.84,72.73,72.82,6061.0,61.4123,61.4714,61.3786,61.4545,6061.0
2019-05-01 13:00:00,72.84,72.93,72.78,72.81,12416.0,61.4714,61.5473,61.4208,61.4461,12416.0
2019-05-01 13:10:00,72.78,72.88,72.74,72.88,9289.0,61.4208,61.5052,61.387,61.5052,9289.0
2019-05-01 13:20:00,72.88,72.97,72.86,72.9,11598.0,61.5052,61.5811,61.4883,61.522,11598.0
2019-05-01 13:30:00,72.92,72.94,72.87,72.91,6950.0,61.5389,61.5558,61.4967,61.5305,6950.0
2019-05-01 13:40:00,72.88,73.03,72.86,73.01,11000.0,61.5052,61.6317,61.4883,61.6149,11000.0
2019-05-01 13:50:00,72.99,73.12,72.99,73.06,10441.0,61.598,61.7077,61.598,61.6571,10441.0
2019-05-01 14:00:00,73.08,73.33,73.03,73.25,14819.0,61.6739,61.8849,61.6317,61.8174,14819.0
2019-05-01 14:10:00,73.25,73.32,73.2,73.3,11850.0,61.8174,61.8765,61.7752,61.8596,11850.0
2019-05-01 14:20:00,73.31,73.36,73.25,73.31,11062.0,61.868,61.9102,61.8174,61.868,11062.0
2019-05-01 14:30:00,73.29,73.36,72.95,72.95,14850.0,61.8512,61.9102,61.5642,61.5642,14850.0
2019-05-01 14:40:00,72.94,73.0,72.82,72.82,22131.0,61.5558,61.6064,61.4545,61.4545,22131.0
2019-05-01 14:50:00,72.83,72.97,72.78,72.82,28432.0,61.463,61.5811,61.4208,61.4545,28432.0
2019-05-01 15:00:00,72.82,72.9,72.62,72.69,27539.0,61.4545,61.522,61.2857,61.3448,27539.0
2019-05-01 15:10:00,72.69,72.75,72.67,72.73,27019.0,61.3448,61.3954,61.3279,61.3786,27019.0
2019-05-01 15:20:00,72.72,72.72,72.44,72.48,45316.0,61.3701,61.3701,61.1338,61.1676,45316.0
2019-05-01 15:30:00,72.47,72.47,72.21,72.26,69469.0,61.1591,61.1591,60.9397,60.9819,69469.0
2019-05-01 15:40:00,72.27,72.28,72.01,72.04,72183.0,60.9904,60.9988,60.7709,60.7963,72183.0
2019-05-01 15:50:00,72.03,72.06,71.73,71.78,214771.0,60.7878,60.8131,60.5346,60.5768,214771.0
2019-05-02 09:30:00,71.78,72.15,71.57,72.1,37036.0,60.5768,60.8891,60.3996,60.8469,37036.0
2019-05-02 09:40:00,72.16,72.36,72.16,72.36,31019.0,60.8975,61.0663,60.8975,61.0663,31019.0
2019-05-02 09:50:00,72.37,72.37,72.16,72.16,29139.0,61.0747,61.0747,60.8975,60.8975,29139.0
2019-05-02 10:00:00,72.16,72.51,72.11,72.5,26138.0,60.8975,61.1929,60.8553,61.1845,26138.0
2019-05-02 10:10:00,72.52,72.78,72.52,72.7,16202.0,61.2013,61.4208,61.2013,61.3532,16202.0
2019-05-02 10:20:00,72.7,72.73,72.55,72.55,16156.0,61.3532,61.3786,61.2267,61.2267,16156.0
2019-05-02 10:30:00,72.54,72.66,72.39,72.58,16803.0,61.2182,61.3195,61.0916,61.252,16803.0
2019-05-02 10:40:00,72.56,72.59,72.37,72.45,19063.0,61.2351,61.2604,61.0747,61.1423,19063.0
2019-05-02 10:50:00,72.43,72.46,72.18,72.18,13857.0,61.1254,61.1507,60.9144,60.9144,13857.0
2019-05-02 11:00:00,72.18,72.29,72.08,72.28,19799.0,60.9144,61.0072,60.83,60.9988,19799.0
2019-05-02 11:10:00,72.26,72.26,71.93,71.93,18984.0,60.9819,60.9819,60.7034,60.7034,18984.0
2019-05-02 11:20:00,71.91,71.93,71.51,71.52,17509.0,60.6865,60.7034,60.349,60.3574,17509.0
2019-05-02 11:30:00,71.56,71.87,71.51,71.54,22307.0,60.3912,60.6528,60.349,60.3743,22307.0
2019-05-02 11:40:00,71.52,71.57,71.02,71.25,27744.0,60.3574,60.3996,59.9355,60.1296,27744.0
2019-05-02 11:50:00,71.25,71.35,71.1,71.24,18801.0,60.1296,60.2139,60.003,60.1211,18801.0
2019-05-02 12:00:00,71.25,71.42,71.21,71.37,32410.0,60.1296,60.273,60.0958,60.2308,32410.0
2019-05-02 12:10:00,71.37,71.47,71.24,71.32,17100.0,60.2308,60.3152,60.1211,60.1886,17100.0
2019-05-02 12:20:00,71.34,71.51,71.34,71.48,14291.0,60.2055,60.349,60.2055,60.3237,14291.0
2019-05-02 12:30:00,71.49,71.79,71.4,71.76,27491.0,60.3321,60.5853,60.2561,60.56,27491.0
2019-05-02 12:40:00,71.77,71.79,71.57,71.61,18896.0,60.5684,60.5853,60.3996,60.4334,18896.0
2019-05-02 12:50:00,71.62,71.64,71.5,71.54,53482.0,60.4418,60.4587,60.3405,60.3743,53482.0
2019-05-02 13:00:00,71.53,71.77,71.52,71.76,37910.0,60.3659,60.5684,60.3574,60.56,37910.0
2019-05-02 13:10:00,71.76,71.99,71.76,71.92,15640.0,60.56,60.7541,60.56,60.695,15640.0
2019-05-02 13:20:00,71.92,71.98,71.81,71.88,13727.0,60.695,60.7456,60.6022,60.6612,13727.0
2019-05-02 13:30:00,71.88,72.0,71.85,72.0,11822.0,60.6612,60.7625,60.6359,60.7625,11822.0
2019-05-02 13:40:00,71.95,71.95,71.56,71.58,16839.0,60.7203,60.7203,60.3912,60.4081,16839.0
2019-05-02 13:50:00,71.6,71.75,71.56,71.58,20289.0,60.4249,60.5515,60.3912,60.4081,20289.0
2019-05-02 14:00:00,71.58,71.72,71.58,71.6,19167.0,60.4081,60.5262,60.4081,60.4249,19167.0
2019-05-02 14:10:00,71.6,71.9,71.59,71.88,23655.0,60.4249,60.6781,60.4165,60.6612,23655.0
2019-05-02 14:20:00,71.88,71.96,71.84,71.84,13585.0,60.6612,60.7287,60.6275,60.6275,13585.0
2019-05-02 14:30:00,71.82,71.92,71.79,71.82,32458.0,60.6106,60.695,60.5853,60.6106,32458.0
2019-05-02 14:40:00,71.82,71.85,71.73,71.76,27490.0,60.6106,60.6359,60.5346,60.56,27490.0
2019-05-02 14:50:00,71.75,71.86,71.7,71.82,37431.0,60.5515,60.6443,60.5093,60.6106,37431.0
2019-05-02 15:00:00,71.82,71.86,71.71,71.76,13301.0,60.6106,60.6443,60.5178,60.56,13301.0
2019-05-02 15:10:00,71.78,71.84,71.7,71.72,17235.0,60.5768,60.6275,60.5093,60.5262,17235.0
2019-05-02 15:20:00,71.72,71.84,71.72,71.77,20539.0,60.5262,60.6275,60.5262,60.5684,20539.0
2019-05-02 15:30:00,71.77,71.86,71.69,71.8,57767.0,60.5684,60.6443,60.5009,60.5937,57767.0
2019-05-02 15:40:00,71.8,71.85,71.75,71.8,51147.0,60.5937,60.6359,60.5515,60.5937,51147.0
2019-05-02 15:50:00,71.81,71.84,71.54,71.69,129333.0,60.6022,60.6275,60.3743,60.5009,129333.0
2019-05-03 09:30:00,72.03,72.04,71.64,71.68,50808.0,60.7878,60.7963,60.4587,60.4924,50808.0
2019-05-03 09:40:00,71.73,72.19,71.67,71.89,54463.0,60.5346,60.9228,60.484,60.6697,54463.0
2019-05-03 09:50:00,71.89,72.06,71.75,71.81,141204.0,60.6697,60.8131,60.5515,60.6022,141204.0
2019-05-03 10:00:00,71.81,71.97,71.72,71.86,59279.0,60.6022,60.7372,60.5262,60.6443,59279.0
2019-05-03 10:10:00,71.87,72.09,71.78,72.03,14067.0,60.6528,60.8385,60.5768,60.7878,14067.0
2019-05-03 10:20:00,72.03,72.06,71.92,72.04,8025.0,60.7878,60.8131,60.695,60.7963,8025.0
2019-05-03 10:30:00,72.04,72.18,72.02,72.04,16898.0,60.7963,60.9144,60.7794,60.7963,16898.0
2019-05-03 10:40:00,72.04,72.11,71.94,72.02,17058.0,60.7963,60.8553,60.7119,60.7794,17058.0
2019-05-03 10:50:00,72.02,72.11,71.98,72.08,21200.0,60.7794,60.8553,60.7456,60.83,21200.0
2019-05-03 11:00:00,72.06,72.2,72.04,72.17,27733.0,60.8131,60.9313,60.7963,60.906,27733.0
2019-05-03 11:10:00,72.18,72.28,72.12,72.18,9556.0,60.9144,60.9988,60.8638,60.9144,9556.0
2019-05-03 11:20:00,72.18,72.21,71.98,72.04,13978.0,60.9144,60.9397,60.7456,60.7963,13978.0
2019-05-03 11:30:00,72.03,72.09,71.95,72.04,12668.0,60.7878,60.8385,60.7203,60.7963,12668.0
2019-05-03 11:40:00,72.05,72.11,71.95,71.98,10403.0,60.8047,60.8553,60.7203,60.7456,10403.0
2019-05-03 11:50:00,71.97,72.02,71.91,71.91,15381.0,60.7372,60.7794,60.6865,60.6865,15381.0
2019-05-03 12:00:00,71.92,72.0,71.88,71.98,47103.0,60.695,60.7625,60.6612,60.7456,47103.0
2019-05-03 12:10:00,71.95,72.05,71.93,72.05,19924.0,60.7203,60.8047,60.7034,60.8047,19924.0
2019-05-03 12:20:00,72.05,72.05,71.99,72.03,31198.0,60.8047,60.8047,60.7541,60.7878,31198.0
2019-05-03 12:30:00,72.05,72.15,72.03,72.03,18820.0,60.8047,60.8891,60.7878,60.7878,18820.0
2019-05-03 12:40:00,72.03,72.14,72.0,72.07,10949.0,60.7878,60.8806,60.7625,60.8216,10949.0
2019-05-03 12:50:00,72.06,72.19,72.06,72.16,6134.0,60.8131,60.9228,60.8131,60.8975,6134.0
2019-05-03 13:00:00,72.18,72.27,72.15,72.27,8000.0,60.9144,60.9904,60.8891,60.9904,8000.0
2019-05-03 13:10:00,72.26,72.3,72.22,72.28,13462.0,60.9819,61.0157,60.9482,60.9988,13462.0
2019-05-03 13:20:00,72.26,72.36,72.24,72.29,12630.0,60.9819,61.0663,60.965,61.0072,12630.0
2019-05-03 13:30:00,72.28,72.37,72.21,72.24,40716.0,60.9988,61.0747,60.9397,60.965,40716.0
2019-05-03 13:40:00,72.23,72.27,72.2,72.23,9446.0,60.9566,60.9904,60.9313,60.9566,9446.0
2019-05-03 13:50:00,72.23,72.24,72.07,72.09,14469.0,60.9566,60.965,60.8216,60.8385,14469.0
2019-05-03 14:00:00,72.07,72.11,72.02,72.07,10932.0,60.8216,60.8553,60.7794,60.8216,10932.0
2019-05-03 14:10:00,72.07,72.08,71.96,71.96,13662.0,60.8216,60.83,60.7287,60.7287,13662.0
2019-05-03 14:20:00,71.97,72.02,71.93,71.97,11988.0,60.7372,60.7794,60.7034,60.7372,11988.0
2019-05-03 14:30:00,71.96,71.99,71.89,71.9,9041.0,60.7287,60.7541,60.6697,60.6781,9041.0
2019-05-03 14:40:00,71.91,72.01,71.84,71.98,14121.0,60.6865,60.7709,60.6275,60.7456,14121.0
2019-05-03 14:50:00,71.97,71.99,71.94,71.94,11706.0,60.7372,60.7541,60.7119,60.7119,11706.0
2019-05-03 15:00:00,71.95,71.97,71.86,71.97,11144.0,60.7203,60.7372,60.6443,60.7372,11144.0
2019-05-03 15:10:00,71.95,71.99,71.91,71.91,11920.0,60.7203,60.7541,60.6865,60.6865,11920.0
2019-05-03 15:20:00,71.91,71.97,71.9,71.97,12971.0,60.6865,60.7372,60.6781,60.7372,12971.0
2019-05-03 15:30:00,71.98,72.02,71.91,72.02,29810.0,60.7456,60.7794,60.6865,60.7794,29810.0
2019-05-03 15:40:00,72.03,72.07,71.95,72.07,26184.0,60.7878,60.8216,60.7203,60.8216,26184.0
2019-05-03 15:50:00,72.07,72.23,72.05,72.15,176067.0,60.8216,60.9566,60.8047,60.8891,176067.0
2019-05-06 09:30:00,70.58,70.68,70.01,70.4,98130.0,59.5641,59.6485,59.0831,59.4122,98130.0
2019-05-06 09:40:00,70.36,70.47,70.13,70.33,75505.0,59.3785,59.4713,59.1844,59.3531,75505.0
2019-05-06 09:50:00,70.3,70.69,70.16,70.59,35617.0,59.3278,59.657,59.2097,59.5726,35617.0
2019-05-06 10:00:00,70.58,70.67,70.47,70.67,28722.0,59.5641,59.6401,59.4713,59.6401,28722.0
2019-05-06 10:10:00,70.64,70.68,70.54,70.62,13919.0,59.6148,59.6485,59.5304,59.5979,13919.0
2019-05-06 10:20:00,70.6,70.79,70.59,70.61,30146.0,59.581,59.7414,59.5726,59.5894,30146.0
2019-05-06 10:30:00,70.61,70.76,70.51,70.53,37774.0,59.5894,59.716,59.5051,59.5219,37774.0
2019-05-06 10:40:00,70.52,70.67,70.47,70.67,15699.0,59.5135,59.6401,59.4713,59.6401,15699.0
2019-05-06 10:50:00,70.64,70.92,70.63,70.91,13848.0,59.6148,59.8511,59.6063,59.8426,13848.0
2019-05-06 11:00:00,70.89,70.95,70.81,70.92,38724.0,59.8257,59.8764,59.7582,59.8511,38724.0
2019-05-06 11:10:00,70.93,71.08,70.83,71.07,39938.0,59.8595,59.9861,59.7751,59.9776,39938.0
2019-05-06 11:20:00,71.07,71.14,71.03,71.1,14742.0,59.9776,60.0367,59.9439,60.003,14742.0
2019-05-06 11:30:00,71.12,71.19,70.97,71.1,17802.0,60.0198,60.0789,59.8933,60.003,17802.0
2019-05-06 11:40:00,71.08,71.18,70.98,70.98,10500.0,59.9861,60.0705,59.9017,59.9017,10500.0
2019-05-06 11:50:00,70.97,70.97,70.83,70.84,6610.0,59.8933,59.8933,59.7751,59.7835,6610.0
2019-05-06 12:00:00,70.87,70.91,70.65,70.68,12990.0,59.8089,59.8426,59.6232,59.6485,12990.0
2019-05-06 12:10:00,70.68,70.68,70.51,70.54,13220.0,59.6485,59.6485,59.5051,59.5304,13220.0
2019-05-06 12:20:00,70.57,70.58,70.47,70.47,10833.0,59.5557,59.5641,59.4713,59.4713,10833.0
2019-05-06 12:30:00,70.45,70.65,70.45,70.63,19741.0,59.4544,59.6232,59.4544,59.6063,19741.0
2019-05-06 12:40:00,70.62,70.66,70.48,70.5,11133.0,59.5979,59.6316,59.4797,59.4966,11133.0
2019-05-06 12:50:00,70.48,70.53,70.41,70.48,14946.0,59.4797,59.5219,59.4207,59.4797,14946.0
2019-05-06 13:00:00,70.47,70.52,70.35,70.49,18584.0,59.4713,59.5135,59.37,59.4882,18584.0
2019-05-06 13:10:00,70.51,70.59,70.5,70.52,11493.0,59.5051,59.5726,59.4966,59.5135,11493.0
2019-05-06 13:20:00,70.52,70.54,70.44,70.53,14066.0,59.5135,59.5304,59.446,59.5219,14066.0
2019-05-06 13:30:00,70.53,70.57,70.51,70.52,10445.0,59.5219,59.5557,59.5051,59.5135,10445.0
2019-05-06 13:40:00,70.52,70.56,70.46,70.55,15090.0,59.5135,59.5472,59.4629,59.5388,15090.0
2019-05-06 13:50:00,70.55,70.55,70.47,70.49,23756.0,59.5388,59.5388,59.4713,59.4882,23756.0
2019-05-06 14:00:00,70.49,70.5,70.4,70.47,22740.0,59.4882,59.4966,59.4122,59.4713,22740.0
2019-05-06 14:10:00,70.48,70.54,70.43,70.53,82882.0,59.4797,59.5304,59.4375,59.5219,82882.0
2019-05-06 14:20:00,70.51,70.54,70.42,70.5,29686.0,59.5051,59.5304,59.4291,59.4966,29686.0
2019-05-06 14:30:00,70.5,70.61,70.5,70.53,23468.0,59.4966,59.5894,59.4966,59.5219,23468.0
2019-05-06 14:40:00,70.54,70.76,70.52,70.73,32188.0,59.5304,59.716,59.5135,59.6907,32188.0
2019-05-06 14:50:00,70.74,70.84,70.73,70.8,31017.0,59.6992,59.7835,59.6907,59.7498,31017.0
2019-05-06 15:00:00,70.81,70.9,70.76,70.87,70969.0,59.7582,59.8342,59.716,59.8089,70969.0
2019-05-06 15:10:00,70.87,70.88,70.76,70.78,23177.0,59.8089,59.8173,59.716,59.7329,23177.0
2019-05-06 15:20:00,70.78,70.9,70.77,70.83,24050.0,59.7329,59.8342,59.7245,59.7751,24050.0
2019-05-06 15:30:00,70.83,70.88,70.73,70.78,75104.0,59.7751,59.8173,59.6907,59.7329,75104.0
2019-05-06 15:40:00,70.77,70.79,70.7,70.71,60267.0,59.7245,59.7414,59.6654,59.6738,60267.0
2019-05-06 15:50:00,70.74,70.74,70.64,70.74,136554.0,59.6992,59.6992,59.6148,59.6992,136554.0
2019-05-07 09:30:00,69.78,69.84,69.39,69.75,58561.0,58.889,58.9396,58.5599,58.8637,58561.0
2019-05-07 09:40:00,69.74,69.75,69.11,69.15,39163.0,58.8552,58.8637,58.3236,58.3573,39163.0
2019-05-07 09:50:00,69.16,69.73,68.88,69.49,84710.0,58.3658,58.8468,58.1295,58.6442,84710.0
2019-05-07 10:00:00,69.44,69.45,68.88,68.98,54138.0,58.6021,58.6105,58.1295,58.2138,54138.0
2019-05-07 10:10:00,69.0,69.3,69.0,69.23,23772.0,58.2307,58.4839,58.2307,58.4248,23772.0
2019-05-07 10:20:00,69.22,69.37,69.17,69.35,14624.0,58.4164,58.543,58.3742,58.5261,14624.0
2019-05-07 10:30:00,69.36,69.37,69.01,69.02,15674.0,58.5345,58.543,58.2392,58.2476,15674.0
2019-05-07 10:40:00,68.99,69.08,68.88,68.93,17258.0,58.2223,58.2982,58.1295,58.1717,17258.0
2019-05-07 10:50:00,68.93,69.02,68.84,68.95,13035.0,58.1717,58.2476,58.0957,58.1885,13035.0
2019-05-07 11:00:00,68.93,69.08,68.76,69.08,20280.0,58.1717,58.2982,58.0282,58.2982,20280.0
2019-05-07 11:10:00,69.08,69.22,68.98,69.18,35866.0,58.2982,58.4164,58.2138,58.3826,35866.0
2019-05-07 11:20:00,69.2,69.31,69.06,69.27,26275.0,58.3995,58.4923,58.2814,58.4586,26275.0
2019-05-07 11:30:00,69.27,69.42,69.07,69.23,22361.0,58.4586,58.5852,58.2898,58.4248,22361.0
2019-05-07 11:40:00,69.26,69.49,69.17,69.41,54409.0,58.4501,58.6442,58.3742,58.5767,54409.0
2019-05-07 11:50:00,69.45,69.57,69.3,69.4,94611.0,58.6105,58.7118,58.4839,58.5683,94611.0
2019-05-07 12:00:00,69.39,69.44,69.23,69.38,19045.0,58.5599,58.6021,58.4248,58.5514,19045.0
2019-05-07 12:10:00,69.4,69.56,69.32,69.52,16233.0,58.5683,58.7033,58.5008,58.6696,16233.0
2019-05-07 12:20:00,69.53,69.83,69.52,69.79,29646.0,58.678,58.9312,58.6696,58.8974,29646.0
2019-05-07 12:30:00,69.81,69.82,69.64,69.69,30248.0,58.9143,58.9227,58.7708,58.813,30248.0
2019-05-07 12:40:00,69.68,69.68,69.46,69.48,18487.0,58.8046,58.8046,58.6189,58.6358,18487.0
2019-05-07 12:50:00,69.5,69.72,69.49,69.51,26627.0,58.6527,58.8384,58.6442,58.6611,26627.0
2019-05-07 13:00:00,69.51,69.6,69.29,69.3,38314.0,58.6611,58.7371,58.4755,58.4839,38314.0
2019-05-07 13:10:00,69.29,69.34,69.09,69.09,27734.0,58.4755,58.5177,58.3067,58.3067,27734.0
2019-05-07 13:20:00,69.09,69.16,68.92,69.04,22675.0,58.3067,58.3658,58.1632,58.2645,22675.0
2019-05-07 13:30:00,69.03,69.05,68.87,68.92,24723.0,58.256,58.2729,58.121,58.1632,24723.0
2019-05-07 13:40:00,68.92,69.11,68.75,69.09,26531.0,58.1632,58.3236,58.0197,58.3067,26531.0
2019-05-07 13:50:00,69.08,69.18,69.05,69.05,30140.0,58.2982,58.3826,58.2729,58.2729,30140.0
2019-05-07 14:00:00,69.04,69.23,68.94,69.22,28942.0,58.2645,58.4248,58.1801,58.4164,28942.0
2019-05-07 14:10:00,69.21,69.21,69.03,69.08,25803.0,58.408,58.408,58.256,58.2982,25803.0
2019-05-07 14:20:00,69.09,69.17,68.94,68.97,20645.0,58.3067,58.3742,58.1801,58.2054,20645.0
2019-05-07 14:30:00,68.99,69.04,68.84,68.94,19143.0,58.2223,58.2645,58.0957,58.1801,19143.0
2019-05-07 14:40:00,68.96,69.05,68.8,68.85,26009.0,58.197,58.2729,58.0619,58.1041,26009.0
2019-05-07 14:50:00,68.9,69.19,68.85,69.12,27293.0,58.1463,58.3911,58.1041,58.332,27293.0
2019-05-07 15:00:00,69.1,69.13,68.88,69.0,33030.0,58.3151,58.3404,58.1295,58.2307,33030.0
2019-05-07 15:10:00,68.99,69.18,68.97,69.09,43924.0,58.2223,58.3826,58.2054,58.3067,43924.0
2019-05-07 15:20:00,69.1,69.18,68.98,69.01,43515.0,58.3151,58.3826,58.2138,58.2392,43515.0
2019-05-07 15:30:00,69.0,69.0,68.69,68.75,48736.0,58.2307,58.2307,57.9691,58.0197,48736.0
2019-05-07 15:40:00,68.73,69.08,68.73,68.99,69752.0,58.0029,58.2982,58.0029,58.2223,69752.0
2019-05-07 15:50:00,68.99,69.16,68.94,69.15,253650.0,58.2223,58.3658,58.1801,58.3573,253650.0
2019-05-08 09:30:00,68.7,69.05,68.35,68.54,68681.0,57.9776,58.2729,57.6822,57.8425,68681.0
2019-05-08 09:40:00,68.54,69.08,68.38,68.97,57178.0,57.8425,58.2982,57.7075,58.2054,57178.0
2019-05-08 09:50:00,68.95,69.14,68.82,69.1,45290.0,58.1885,58.3489,58.0788,58.3151,45290.0
2019-05-08 10:00:00,69.14,69.5,69.13,69.32,126148.0,58.3489,58.6527,58.3404,58.5008,126148.0
2019-05-08 10:10:00,69.31,69.43,69.17,69.38,15580.0,58.4923,58.5936,58.3742,58.5514,15580.0
2019-05-08 10:20:00,69.38,69.47,69.14,69.15,25226.0,58.5514,58.6274,58.3489,58.3573,25226.0
2019-05-08 10:30:00,69.17,69.22,68.81,69.05,27840.0,58.3742,58.4164,58.0704,58.2729,27840.0
2019-05-08 10:40:00,69.08,69.36,69.08,69.15,10421.0,58.2982,58.5345,58.2982,58.3573,10421.0
2019-05-08 10:50:00,69.17,69.45,69.01,69.45,31925.0,58.3742,58.6105,58.2392,58.6105,31925.0
2019-05-08 11:00:00,69.45,69.8,69.38,69.59,22273.0,58.6105,58.9059,58.5514,58.7286,22273.0
2019-05-08 11:10:00,69.64,69.76,69.55,69.63,10758.0,58.7708,58.8721,58.6949,58.7624,10758.0
2019-05-08 11:20:00,69.61,69.69,69.5,69.56,23000.0,58.7455,58.813,58.6527,58.7033,23000.0
2019-05-08 11:30:00,69.54,69.64,69.31,69.36,13895.0,58.6864,58.7708,58.4923,58.5345,13895.0
2019-05-08 11:40:00,69.36,69.4,69.28,69.36,9786.0,58.5345,58.5683,58.467,58.5345,9786.0
2019-05-08 11:50:00,69.35,69.46,69.29,69.32,14464.0,58.5261,58.6189,58.4755,58.5008,14464.0
2019-05-08 12:00:00,69.32,69.34,69.12,69.13,13995.0,58.5008,58.5177,58.332,58.3404,13995.0
2019-05-08 12:10:00,69.11,69.29,69.09,69.28,24121.0,58.3236,58.4755,58.3067,58.467,24121.0
2019-05-08 12:20:00,69.27,69.39,69.23,69.35,14938.0,58.4586,58.5599,58.4248,58.5261,14938.0
2019-05-08 12:30:00,69.35,69.45,69.31,69.41,15490.0,58.5261,58.6105,58.4923,58.5767,15490.0
2019-05-08 12:40:00,69.4,69.52,69.31,69.4,67968.0,58.5683,58.6696,58.4923,58.5683,67968.0
2019-05-08 12:50:00,69.37,69.53,69.37,69.44,43779.0,58.543,58.678,58.543,58.6021,43779.0
2019-05-08 13:00:00,69.45,69.51,69.3,69.3,42830.0,58.6105,58.6611,58.4839,58.4839,42830.0
2019-05-08 13:10:00,69.3,69.32,69.22,69.27,15007.0,58.4839,58.5008,58.4164,58.4586,15007.0
2019-05-08 13:20:00,69.25,69.42,69.25,69.37,15128.0,58.4417,58.5852,58.4417,58.543,15128.0
2019-05-08 13:30:00,69.37,69.41,69.23,69.27,14112.0,58.543,58.5767,58.4248,58.4586,14112.0
2019-05-08 13:40:00,69.26,69.27,69.2,69.22,14134.0,58.4501,58.4586,58.3995,58.4164,14134.0
2019-05-08 13:50:00,69.24,69.28,69.21,69.27,14128.0,58.4333,58.467,58.408,58.4586,14128.0
2019-05-08 14:00:00,69.26,69.3,69.18,69.21,16500.0,58.4501,58.4839,58.3826,58.408,16500.0
2019-05-08 14:10:00,69.23,69.23,69.07,69.07,14975.0,58.4248,58.4248,58.2898,58.2898,14975.0
2019-05-08 14:20:00,69.09,69.2,69.07,69.15,19649.0,58.3067,58.3995,58.2898,58.3573,19649.0
2019-05-08 14:30:00,69.15,69.22,69.12,69.12,16287.0,58.3573,58.4164,58.332,58.332,16287.0
2019-05-08 14:40:00,69.14,69.2,69.07,69.12,24607.0,58.3489,58.3995,58.2898,58.332,24607.0
2019-05-08 14:50:00,69.11,69.15,69.05,69.1,19524.0,58.3236,58.3573,58.2729,58.3151,19524.0
2019-05-08 15:00:00,69.12,69.22,69.12,69.13,23200.0,58.332,58.4164,58.332,58.3404,23200.0
2019-05-08 15:10:00,69.13,69.24,69.1,69.21,21621.0,58.3404,58.4333,58.3151,58.408,21621.0
2019-05-08 15:20:00,69.21,69.3,69.21,69.25,23953.0,58.408,58.4839,58.408,58.4417,23953.0
2019-05-08 15:30:00,69.26,69.33,69.25,69.26,32608.0,58.4501,58.5092,58.4417,58.4501,32608.0
2019-05-08 15:40:00,69.25,69.26,69.03,69.08,46679.0,58.4417,58.4501,58.256,58.2982,46679.0
2019-05-08 15:50:00,69.08,69.08,68.9,68.91,134695.0,58.2982,58.2982,58.1463,58.1548,134695.0
2019-05-09 09:30:00,67.82,68.08,67.35,67.73,91306.0,57.2349,57.4543,56.8383,57.1589,91306.0
2019-05-09 09:40:00,67.74,67.82,67.48,67.67,97786.0,57.1674,57.2349,56.948,57.1083,97786.0
2019-05-09 09:50:00,67.65,67.7,67.3,67.66,46726.0,57.0914,57.1336,56.7961,57.0999,46726.0
2019-05-09 10:00:00,67.66,67.66,67.1,67.33,44924.0,57.0999,57.0999,56.6273,56.8214,44924.0
2019-05-09 10:10:00,67.32,67.49,67.32,67.4,42036.0,56.8129,56.9564,56.8129,56.8804,42036.0
2019-05-09 10:20:00,67.37,67.39,67.12,67.3,31367.0,56.8551,56.872,56.6442,56.7961,31367.0
2019-05-09 10:30:00,67.23,67.49,67.17,67.33,96843.0,56.737,56.9564,56.6863,56.8214,96843.0
2019-05-09 10:40:00,67.31,67.63,67.27,67.62,35380.0,56.8045,57.0746,56.7707,57.0661,35380.0
2019-05-09 10:50:00,67.61,67.64,67.18,67.2,36400.0,57.0577,57.083,56.6948,56.7117,36400.0
2019-05-09 11:00:00,67.17,67.28,67.12,67.19,41915.0,56.6863,56.7792,56.6442,56.7032,41915.0
2019-05-09 11:10:00,67.2,67.5,67.13,67.45,66939.0,56.7117,56.9648,56.6526,56.9226,66939.0
2019-05-09 11:20:00,67.48,67.49,67.11,67.19,106480.0,56.948,56.9564,56.6357,56.7032,106480.0
2019-05-09 11:30:00,67.21,67.53,67.21,67.5,49507.0,56.7201,56.9902,56.7201,56.9648,49507.0
2019-05-09 11:40:00,67.52,67.72,67.4,67.72,19652.0,56.9817,57.1505,56.8804,57.1505,19652.0
2019-05-09 11:50:00,67.72,67.92,67.68,67.89,31905.0,57.1505,57.3193,57.1167,57.294,31905.0
2019-05-09 12:00:00,67.82,67.84,67.69,67.8,10611.0,57.2349,57.2518,57.1252,57.218,10611.0
2019-05-09 12:10:00,67.8,67.94,67.8,67.9,7343.0,57.218,57.3362,57.218,57.3024,7343.0
2019-05-09 12:20:00,67.9,68.06,67.8,68.01,20685.0,57.3024,57.4374,57.218,57.3952,20685.0
2019-05-09 12:30:00,68.06,68.65,68.06,68.59,38035.0,57.4374,57.9354,57.4374,57.8847,38035.0
2019-05-09 12:40:00,68.65,68.9,68.41,68.48,37221.0,57.9354,58.1463,57.7328,57.7919,37221.0
2019-05-09 12:50:00,68.48,68.59,68.37,68.48,33675.0,57.7919,57.8847,57.6991,57.7919,33675.0
2019-05-09 13:00:00,68.49,68.67,68.46,68.46,19052.0,57.8003,57.9522,57.775,57.775,19052.0
2019-05-09 13:10:00,68.48,68.58,68.36,68.46,11634.0,57.7919,57.8763,57.6906,57.775,11634.0
2019-05-09 13:20:00,68.49,68.56,68.4,68.53,10023.0,57.8003,57.8594,57.7244,57.8341,10023.0
2019-05-09 13:30:00,68.48,68.61,68.46,68.58,11963.0,57.7919,57.9016,57.775,57.8763,11963.0
2019-05-09 13:40:00,68.6,68.87,68.59,68.85,12050.0,57.8932,58.121,57.8847,58.1041,12050.0
2019-05-09 13:50:00,68.83,68.84,68.64,68.64,14884.0,58.0873,58.0957,57.9269,57.9269,14884.0
2019-05-09 14:00:00,68.64,68.71,68.46,68.58,15207.0,57.9269,57.986,57.775,57.8763,15207.0
2019-05-09 14:10:00,68.58,68.68,68.49,68.66,10136.0,57.8763,57.9607,57.8003,57.9438,10136.0
2019-05-09 14:20:00,68.66,68.77,68.6,68.7,33453.0,57.9438,58.0366,57.8932,57.9776,33453.0
2019-05-09 14:30:00,68.7,68.82,68.66,68.7,28789.0,57.9776,58.0788,57.9438,57.9776,28789.0
2019-05-09 14:40:00,68.71,68.87,68.5,68.52,50931.0,57.986,58.121,57.8088,57.8256,50931.0
2019-05-09 14:50:00,68.54,68.57,68.21,68.21,26912.0,57.8425,57.8678,57.564,57.564,26912.0
2019-05-09 15:00:00,68.23,68.28,68.09,68.09,34374.0,57.5809,57.6231,57.4628,57.4628,34374.0
2019-05-09 15:10:00,68.07,68.3,68.07,68.27,18318.0,57.4459,57.64,57.4459,57.6147,18318.0
2019-05-09 15:20:00,68.26,68.44,68.13,68.43,24123.0,57.6062,57.7581,57.4965,57.7497,24123.0
2019-05-09 15:30:00,68.44,68.65,68.44,68.63,39418.0,57.7581,57.9354,57.7581,57.9185,39418.0
2019-05-09 15:40:00,68.62,68.64,68.4,68.41,81642.0,57.91,57.9269,57.7244,57.7328,81642.0
2019-05-09 15:50:00,68.41,68.58,68.41,68.57,117808.0,57.7328,57.8763,57.7328,57.8678,117808.0
2019-05-10 09:30:00,67.89,67.93,67.12,67.88,140871.0,57.294,57.3277,56.6442,57.2855,140871.0
2019-05-10 09:40:00,67.87,68.6,67.82,68.48,138422.0,57.2771,57.8932,57.2349,57.7919,138422.0
2019-05-10 09:50:00,68.5,68.51,68.06,68.12,69052.0,57.8088,57.8172,57.4374,57.4881,69052.0
2019-05-10 10:00:00,68.11,68.14,67.93,67.93,119766.0,57.4796,57.505,57.3277,57.3277,119766.0
2019-05-10 10:10:00,67.86,67.91,67.39,67.48,91926.0,57.2687,57.3109,56.872,56.948,91926.0
2019-05-10 10:20:00,67.47,67.83,67.46,67.83,78826.0,56.9395,57.2433,56.9311,57.2433,78826.0
2019-05-10 10:30:00,67.82,67.82,67.4,67.42,51478.0,57.2349,57.2349,56.8804,56.8973,51478.0
2019-05-10 10:40:00,67.43,67.5,67.2,67.33,107633.0,56.9058,56.9648,56.7117,56.8214,107633.0
2019-05-10 10:50:00,67.33,67.43,67.0,67.06,20512.0,56.8214,56.9058,56.5429,56.5935,20512.0
2019-05-10 11:00:00,67.06,67.24,66.91,67.18,19496.0,56.5935,56.7454,56.4669,56.6948,19496.0
2019-05-10 11:10:00,67.18,67.32,66.98,67.32,21549.0,56.6948,56.8129,56.526,56.8129,21549.0
2019-05-10 11:20:00,67.3,67.42,67.06,67.06,18905.0,56.7961,56.8973,56.5935,56.5935,18905.0
2019-05-10 11:30:00,67.1,67.29,67.0,67.26,17934.0,56.6273,56.7876,56.5429,56.7623,17934.0
2019-05-10 11:40:00,67.27,67.27,66.97,67.03,54447.0,56.7707,56.7707,56.5176,56.5682,54447.0
2019-05-10 11:50:00,67.01,67.35,67.0,67.2,29405.0,56.5513,56.8383,56.5429,56.7117,29405.0
2019-05-10 12:00:00,67.23,67.56,67.23,67.51,40149.0,56.737,57.0155,56.737,56.9733,40149.0
2019-05-10 12:10:00,67.51,67.88,67.5,67.87,17766.0,56.9733,57.2855,56.9648,57.2771,17766.0
2019-05-10 12:20:00,67.88,68.11,67.83,68.04,23873.0,57.2855,57.4796,57.2433,57.4206,23873.0
2019-05-10 12:30:00,68.03,68.29,68.0,68.2,26566.0,57.4121,57.6315,57.3868,57.5556,26566.0
2019-05-10 12:40:00,68.21,68.24,67.97,68.0,23257.0,57.564,57.5893,57.3615,57.3868,23257.0
2019-05-10 12:50:00,68.02,68.26,68.01,68.11,16751.0,57.4037,57.6062,57.3952,57.4796,16751.0
2019-05-10 13:00:00,68.14,68.29,68.05,68.15,16198.0,57.505,57.6315,57.429,57.5134,16198.0
2019-05-10 13:10:00,68.15,68.42,68.09,68.39,17321.0,57.5134,57.7413,57.4628,57.7159,17321.0
2019-05-10 13:20:00,68.4,68.53,68.31,68.33,17069.0,57.7244,57.8341,57.6484,57.6653,17069.0
2019-05-10 13:30:00,68.33,68.44,68.25,68.34,12190.0,57.6653,57.7581,57.5978,57.6737,12190.0
2019-05-10 13:40:00,68.36,68.6,68.35,68.57,13696.0,57.6906,57.8932,57.6822,57.8678,13696.0
2019-05-10 13:50:00,68.57,68.62,68.47,68.5,11540.0,57.8678,57.91,57.7834,57.8088,11540.0
2019-05-10 14:00:00,68.49,68.64,68.46,68.6,15651.0,57.8003,57.9269,57.775,57.8932,15651.0
2019-05-10 14:10:00,68.6,68.64,68.39,68.43,35983.0,57.8932,57.9269,57.7159,57.7497,35983.0
2019-05-10 14:20:00,68.47,68.54,68.3,68.43,17732.0,57.7834,57.8425,57.64,57.7497,17732.0
2019-05-10 14:30:00,68.43,68.55,68.37,68.55,19847.0,57.7497,57.851,57.6991,57.851,19847.0
2019-05-10 14:40:00,68.56,68.61,68.47,68.55,18692.0,57.8594,57.9016,57.7834,57.851,18692.0
2019-05-10 14:50:00,68.57,68.74,68.57,68.7,22489.0,57.8678,58.0113,57.8678,57.9776,22489.0
2019-05-10 15:00:00,68.69,68.83,68.67,68.68,29772.0,57.9691,58.0873,57.9522,57.9607,29772.0
2019-05-10 15:10:00,68.69,69.03,68.67,69.01,33513.0,57.9691,58.256,57.9522,58.2392,33513.0
2019-05-10 15:20:00,69.01,69.18,68.95,69.11,30436.0,58.2392,58.3826,58.1885,58.3236,30436.0
2019-05-10 15:30:00,69.1,69.11,68.75,68.76,41886.0,58.3151,58.3236,58.0197,58.0282,41886.0
2019-05-10 15:40:00,68.74,68.79,68.56,68.58,53306.0,58.0113,58.0535,57.8594,57.8763,53306.0
2019-05-10 15:50:00,68.58,68.78,68.54,68.75,117751.0,57.8763,58.0451,57.8425,58.0197,117751.0
2019-05-13 09:30:00,66.65,67.17,66.36,67.16,78773.0,56.2475,56.6863,56.0028,56.6779,78773.0
2019-05-13 09:40:00,67.15,67.62,67.03,67.07,55164.0,56.6695,57.0661,56.5682,56.602,55164.0
2019-05-13 09:50:00,67.07,67.07,66.68,67.02,73678.0,56.602,56.602,56.2728,56.5598,73678.0
2019-05-13 10:00:00,67.04,67.05,66.36,66.58,50820.0,56.5766,56.5851,56.0028,56.1884,50820.0
2019-05-13 10:10:00,66.66,67.03,66.65,66.95,40872.0,56.2559,56.5682,56.2475,56.5007,40872.0
2019-05-13 10:20:00,66.89,67.01,66.66,66.79,45363.0,56.45,56.5513,56.2559,56.3657,45363.0
2019-05-13 10:30:00,66.79,67.09,66.6,66.95,53433.0,56.3657,56.6188,56.2053,56.5007,53433.0
2019-05-13 10:40:00,67.03,67.19,66.95,67.06,56153.0,56.5682,56.7032,56.5007,56.5935,56153.0
2019-05-13 10:50:00,67.01,67.16,66.94,67.05,16376.0,56.5513,56.6779,56.4922,56.5851,16376.0
2019-05-13 11:00:00,67.08,67.16,66.75,66.85,20137.0,56.6104,56.6779,56.3319,56.4163,20137.0
2019-05-13 11:10:00,66.89,66.99,66.7,66.8,16818.0,56.45,56.5344,56.2897,56.3741,16818.0
2019-05-13 11:20:00,66.78,67.02,66.76,66.81,12832.0,56.3572,56.5598,56.3403,56.3825,12832.0
2019-05-13 11:30:00,66.84,66.92,66.61,66.67,13097.0,56.4079,56.4754,56.2137,56.2644,13097.0
2019-05-13 11:40:00,66.67,66.75,66.57,66.64,17119.0,56.2644,56.3319,56.18,56.2391,17119.0
2019-05-13 11:50:00,66.61,66.83,66.5,66.82,20625.0,56.2137,56.3994,56.1209,56.391,20625.0
2019-05-13 12:00:00,66.83,66.83,66.52,66.55,19270.0,56.3994,56.3994,56.1378,56.1631,19270.0
2019-05-13 12:10:00,66.55,66.66,66.52,66.63,17010.0,56.1631,56.2559,56.1378,56.2306,17010.0
2019-05-13 12:20:00,66.64,66.67,66.36,66.48,24684.0,56.2391,56.2644,56.0028,56.104,24684.0
2019-05-13 12:30:00,66.46,66.57,66.39,66.5,24341.0,56.0872,56.18,56.0281,56.1209,24341.0
2019-05-13 12:40:00,66.44,66.71,66.39,66.65,30547.0,56.0703,56.2981,56.0281,56.2475,30547.0
2019-05-13 12:50:00,66.64,66.64,66.39,66.43,37608.0,56.2391,56.2391,56.0281,56.0618,37608.0
2019-05-13 13:00:00,66.42,66.47,66.35,66.35,27740.0,56.0534,56.0956,55.9943,55.9943,27740.0
2019-05-13 13:10:00,66.31,66.45,66.25,66.35,26209.0,55.9606,56.0787,55.9099,55.9943,26209.0
2019-05-13 13:20:00,66.34,66.45,66.25,66.26,22148.0,55.9859,56.0787,55.9099,55.9184,22148.0
2019-05-13 13:30:00,66.25,66.59,66.24,66.46,28943.0,55.9099,56.1969,55.9015,56.0872,28943.0
2019-05-13 13:40:00,66.44,66.51,66.34,66.47,24069.0,56.0703,56.1294,55.9859,56.0956,24069.0
2019-05-13 13:50:00,66.47,66.6,66.39,66.59,30026.0,56.0956,56.2053,56.0281,56.1969,30026.0
2019-05-13 14:00:00,66.58,66.71,66.51,66.62,20877.0,56.1884,56.2981,56.1294,56.2222,20877.0
2019-05-13 14:10:00,66.61,66.62,66.4,66.45,34040.0,56.2137,56.2222,56.0365,56.0787,34040.0
2019-05-13 14:20:00,66.47,66.92,66.47,66.76,48605.0,56.0956,56.4754,56.0956,56.3403,48605.0
2019-05-13 14:30:00,66.76,66.82,66.55,66.55,20121.0,56.3403,56.391,56.1631,56.1631,20121.0
2019-05-13 14:40:00,66.57,66.62,66.37,66.54,14143.0,56.18,56.2222,56.0112,56.1547,14143.0
2019-05-13 14:50:00,66.57,66.69,66.53,66.53,18810.0,56.18,56.2813,56.1462,56.1462,18810.0
2019-05-13 15:00:00,66.53,66.64,66.38,66.43,24484.0,56.1462,56.2391,56.0196,56.0618,24484.0
2019-05-13 15:10:00,66.44,66.5,66.24,66.26,26564.0,56.0703,56.1209,55.9015,55.9184,26564.0
2019-05-13 15:20:00,66.27,66.3,66.17,66.21,35958.0,55.9268,55.9521,55.8424,55.8762,35958.0
2019-05-13 15:30:00,66.2,66.2,65.89,66.01,68939.0,55.8677,55.8677,55.6061,55.7074,68939.0
2019-05-13 15:40:00,66.04,66.11,65.95,66.02,72316.0,55.7327,55.7918,55.6568,55.7158,72316.0
2019-05-13 15:50:00,66.01,66.03,65.9,65.98,141347.0,55.7074,55.7243,55.6146,55.6821,141347.0
2019-05-14 09:30:00,66.18,66.81,66.14,66.67,53585.0,55.8509,56.3825,55.8171,56.2644,53585.0
2019-05-14 09:40:00,66.64,66.77,66.33,66.33,32048.0,56.2391,56.3488,55.9775,55.9775,32048.0
2019-05-14 09:50:00,66.3,66.55,66.12,66.5,60083.0,55.9521,56.1631,55.8002,56.1209,60083.0
2019-05-14 10:00:00,66.5,66.73,66.49,66.71,34972.0,56.1209,56.315,56.1125,56.2981,34972.0
2019-05-14 10:10:00,66.71,67.27,66.7,67.21,36182.0,56.2981,56.7707,56.2897,56.7201,36182.0
2019-05-14 10:20:00,67.24,67.43,67.21,67.4,38934.0,56.7454,56.9058,56.7201,56.8804,38934.0
2019-05-14 10:30:00,67.41,67.42,67.14,67.29,19597.0,56.8889,56.8973,56.661,56.7876,19597.0
2019-05-14 10:40:00,67.26,67.42,67.25,67.3,10600.0,56.7623,56.8973,56.7539,56.7961,10600.0
2019-05-14 10:50:00,67.24,67.31,67.18,67.25,15133.0,56.7454,56.8045,56.6948,56.7539,15133.0
2019-05-14 11:00:00,67.24,67.34,67.03,67.25,37996.0,56.7454,56.8298,56.5682,56.7539,37996.0
2019-05-14 11:10:00,67.25,67.46,67.24,67.45,15524.0,56.7539,56.9311,56.7454,56.9226,15524.0
2019-05-14 11:20:00,67.43,67.58,67.36,67.53,26106.0,56.9058,57.0324,56.8467,56.9902,26106.0
2019-05-14 11:30:00,67.51,67.65,67.45,67.5,23963.0,56.9733,57.0914,56.9226,56.9648,23963.0
2019-05-14 11:40:00,67.44,67.49,67.32,67.48,13245.0,56.9142,56.9564,56.8129,56.948,13245.0
2019-05-14 11:50:00,67.5,67.5,67.39,67.44,17430.0,56.9648,56.9648,56.872,56.9142,17430.0
2019-05-14 12:00:00,67.44,67.67,67.44,67.52,27321.0,56.9142,57.1083,56.9142,56.9817,27321.0
2019-05-14 12:10:00,67.49,67.59,67.41,67.43,15731.0,56.9564,57.0408,56.8889,56.9058,15731.0
2019-05-14 12:20:00,67.43,67.61,67.43,67.49,14712.0,56.9058,57.0577,56.9058,56.9564,14712.0
2019-05-14 12:30:00,67.5,67.68,67.47,67.66,10975.0,56.9648,57.1167,56.9395,57.0999,10975.0
2019-05-14 12:40:00,67.68,67.74,67.64,67.72,24477.0,57.1167,57.1674,57.083,57.1505,24477.0
2019-05-14 12:50:00,67.72,67.72,67.56,67.57,12309.0,57.1505,57.1505,57.0155,57.0239,12309.0
2019-05-14 13:00:00,67.6,67.76,67.59,67.76,13192.0,57.0492,57.1843,57.0408,57.1843,13192.0
2019-05-14 13:10:00,67.76,67.84,67.7,67.73,14223.0,57.1843,57.2518,57.1336,57.1589,14223.0
2019-05-14 13:20:00,67.7,67.86,67.7,67.77,12503.0,57.1336,57.2687,57.1336,57.1927,12503.0
2019-05-14 13:30:00,67.78,67.86,67.7,67.73,9437.0,57.2011,57.2687,57.1336,57.1589,9437.0
2019-05-14 13:40:00,67.73,67.83,67.7,67.83,24070.0,57.1589,57.2433,57.1336,57.2433,24070.0
2019-05-14 13:50:00,67.83,67.93,67.8,67.9,19651.0,57.2433,57.3277,57.218,57.3024,19651.0
2019-05-14 14:00:00,67.9,67.94,67.59,67.63,19312.0,57.3024,57.3362,57.0408,57.0746,19312.0
2019-05-14 14:10:00,67.62,67.79,67.61,67.74,23416.0,57.0661,57.2096,57.0577,57.1674,23416.0
2019-05-14 14:20:00,67.73,67.84,67.69,67.79,17543.0,57.1589,57.2518,57.1252,57.2096,17543.0
2019-05-14 14:30:00,67.77,67.91,67.67,67.89,17559.0,57.1927,57.3109,57.1083,57.294,17559.0
2019-05-14 14:40:00,67.9,67.9,67.65,67.67,20111.0,57.3024,57.3024,57.0914,57.1083,20111.0
2019-05-14 14:50:00,67.66,67.81,67.6,67.76,27742.0,57.0999,57.2265,57.0492,57.1843,27742.0
2019-05-14 15:00:00,67.75,67.9,67.69,67.9,28364.0,57.1758,57.3024,57.1252,57.3024,28364.0
2019-05-14 15:10:00,67.9,67.9,67.75,67.82,25129.0,57.3024,57.3024,57.1758,57.2349,25129.0
2019-05-14 15:20:00,67.83,67.84,67.71,67.75,35026.0,57.2433,57.2518,57.1421,57.1758,35026.0
2019-05-14 15:30:00,67.73,67.73,67.41,67.51,47608.0,57.1589,57.1589,56.8889,56.9733,47608.0
2019-05-14 15:40:00,67.51,67.54,67.35,67.48,66423.0,56.9733,56.9986,56.8383,56.948,66423.0
2019-05-14 15:50:00,67.48,67.52,67.3,67.32,129675.0,56.948,56.9817,56.7961,56.8129,129675.0
2019-05-15 09:30:00,66.47,66.72,66.0,66.58,80359.0,56.0956,56.3066,55.699,56.1884,80359.0
2019-05-15 09:40:00,66.59,66.96,66.45,66.72,46452.0,56.1969,56.5091,56.0787,56.3066,46452.0
2019-05-15 09:50:00,66.76,67.07,66.68,66.98,101374.0,56.3403,56.602,56.2728,56.526,101374.0
2019-05-15 10:00:00,66.98,67.15,66.94,67.04,125424.0,56.526,56.6695,56.4922,56.5766,125424.0
2019-05-15 10:10:00,67.03,67.52,66.92,67.2,53513.0,56.5682,56.9817,56.4754,56.7117,53513.0
2019-05-15 10:20:00,67.2,67.5,67.09,67.48,47054.0,56.7117,56.9648,56.6188,56.948,47054.0
2019-05-15 10:30:00,67.49,67.49,67.29,67.38,30712.0,56.9564,56.9564,56.7876,56.8636,30712.0
2019-05-15 10:40:00,67.42,67.52,67.29,67.37,51940.0,56.8973,56.9817,56.7876,56.8551,51940.0
2019-05-15 10:50:00,67.38,67.41,67.25,67.38,37340.0,56.8636,56.8889,56.7539,56.8636,37340.0
2019-05-15 11:00:00,67.38,67.52,67.28,67.52,29885.0,56.8636,56.9817,56.7792,56.9817,29885.0
2019-05-15 11:10:00,67.52,67.6,67.36,67.43,26527.0,56.9817,57.0492,56.8467,56.9058,26527.0
2019-05-15 11:20:00,67.43,67.74,67.41,67.73,39875.0,56.9058,57.1674,56.8889,57.1589,39875.0
2019-05-15 11:30:00,67.72,67.74,67.51,67.51,18876.0,57.1505,57.1674,56.9733,56.9733,18876.0
2019-05-15 11:40:00,67.52,67.71,67.49,67.61,26384.0,56.9817,57.1421,56.9564,57.0577,26384.0
2019-05-15 11:50:00,67.64,67.71,67.54,67.63,27068.0,57.083,57.1421,56.9986,57.0746,27068.0
2019-05-15 12:00:00,67.65,67.82,67.65,67.69,9199.0,57.0914,57.2349,57.0914,57.1252,9199.0
2019-05-15 12:10:00,67.67,67.67,67.48,67.48,33852.0,57.1083,57.1083,56.948,56.948,33852.0
2019-05-15 12:20:00,67.48,67.57,67.34,67.42,73959.0,56.948,57.0239,56.8298,56.8973,73959.0
2019-05-15 12:30:00,67.43,67.52,67.33,67.39,11651.0,56.9058,56.9817,56.8214,56.872,11651.0
2019-05-15 12:40:00,67.41,67.5,67.38,67.49,14786.0,56.8889,56.9648,56.8636,56.9564,14786.0
2019-05-15 12:50:00,67.47,67.47,67.3,67.35,15183.0,56.9395,56.9395,56.7961,56.8383,15183.0
2019-05-15 13:00:00,67.35,67.47,67.27,67.3,17944.0,56.8383,56.9395,56.7707,56.7961,17944.0
2019-05-15 13:10:00,67.31,67.31,67.18,67.22,26645.0,56.8045,56.8045,56.6948,56.7285,26645.0
2019-05-15 13:20:00,67.25,67.41,67.22,67.39,23111.0,56.7539,56.8889,56.7285,56.872,23111.0
2019-05-15 13:30:00,67.39,67.64,67.36,67.63,18918.0,56.872,57.083,56.8467,57.0746,18918.0
2019-05-15 13:40:00,67.62,67.66,67.55,67.62,9357.0,57.0661,57.0999,57.007,57.0661,9357.0
2019-05-15 13:50:00,67.62,67.62,67.58,67.62,15402.0,57.0661,57.0661,57.0324,57.0661,15402.0
2019-05-15 14:00:00,67.62,67.69,67.43,67.48,26377.0,57.0661,57.1252,56.9058,56.948,26377.0
2019-05-15 14:10:00,67.5,67.69,67.47,67.6,85795.0,56.9648,57.1252,56.9395,57.0492,85795.0
2019-05-15 14:20:00,67.61,67.69,67.56,67.64,23784.0,57.0577,57.1252,57.0155,57.083,23784.0
2019-05-15 14:30:00,67.66,67.87,67.62,67.84,71902.0,57.0999,57.2771,57.0661,57.2518,71902.0
2019-05-15 14:40:00,67.85,67.96,67.83,67.85,74132.0,57.2602,57.353,57.2433,57.2602,74132.0
2019-05-15 14:50:00,67.85,67.85,67.75,67.81,51515.0,57.2602,57.2602,57.1758,57.2265,51515.0
2019-05-15 15:00:00,67.81,67.95,67.73,67.94,52989.0,57.2265,57.3446,57.1589,57.3362,52989.0
2019-05-15 15:10:00,67.94,68.0,67.88,67.95,36042.0,57.3362,57.3868,57.2855,57.3446,36042.0
2019-05-15 15:20:00,67.95,68.07,67.95,68.01,29300.0,57.3446,57.4459,57.3446,57.3952,29300.0
2019-05-15 15:30:00,68.0,68.03,67.75,67.81,56016.0,57.3868,57.4121,57.1758,57.2265,56016.0
2019-05-15 15:40:00,67.8,67.86,67.67,67.67,70889.0,57.218,57.2687,57.1083,57.1083,70889.0
2019-05-15 15:50:00,67.69,67.78,67.61,67.78,216529.0,57.1252,57.2011,57.0577,57.2011,216529.0
2019-05-16 09:30:00,67.92,68.7,67.72,68.63,71118.0,57.3193,57.9776,57.1505,57.9185,71118.0
2019-05-16 09:40:00,68.62,68.88,68.49,68.86,50603.0,57.91,58.1295,57.8003,58.1126,50603.0
2019-05-16 09:50:00,68.86,69.25,68.86,69.01,46799.0,58.1126,58.4417,58.1126,58.2392,46799.0
2019-05-16 10:00:00,69.03,69.03,68.82,68.99,65974.0,58.256,58.256,58.0788,58.2223,65974.0
2019-05-16 10:10:00,69.02,69.13,68.88,69.1,47333.0,58.2476,58.3404,58.1295,58.3151,47333.0
2019-05-16 10:20:00,69.1,69.25,69.02,69.24,36810.0,58.3151,58.4417,58.2476,58.4333,36810.0
2019-05-16 10:30:00,69.27,69.39,69.21,69.3,43285.0,58.4586,58.5599,58.408,58.4839,43285.0
2019-05-16 10:40:00,69.29,69.51,69.28,69.51,47836.0,58.4755,58.6611,58.467,58.6611,47836.0
2019-05-16 10:50:00,69.53,69.63,69.46,69.53,32343.0,58.678,58.7624,58.6189,58.678,32343.0
2019-05-16 11:00:00,69.53,69.62,69.45,69.53,37962.0,58.678,58.754,58.6105,58.678,37962.0
2019-05-16 11:10:00,69.53,69.7,69.49,69.63,43132.0,58.678,58.8215,58.6442,58.7624,43132.0
2019-05-16 11:20:00,69.63,69.71,69.55,69.61,63237.0,58.7624,58.8299,58.6949,58.7455,63237.0
2019-05-16 11:30:00,69.63,69.78,69.54,69.73,26767.0,58.7624,58.889,58.6864,58.8468,26767.0
2019-05-16 11:40:00,69.73,69.83,69.69,69.77,26389.0,58.8468,58.9312,58.813,58.8805,26389.0
2019-05-16 11:50:00,69.76,69.87,69.73,69.81,20257.0,58.8721,58.9649,58.8468,58.9143,20257.0
2019-05-16 12:00:00,69.82,69.98,69.81,69.95,30339.0,58.9227,59.0578,58.9143,59.0325,30339.0
2019-05-16 12:10:00,69.95,70.22,69.93,70.2,34737.0,59.0325,59.2603,59.0156,59.2434,34737.0
2019-05-16 12:20:00,70.2,70.28,70.08,70.08,50075.0,59.2434,59.3109,59.1422,59.1422,50075.0
2019-05-16 12:30:00,70.08,70.18,69.99,70.01,29307.0,59.1422,59.2266,59.0662,59.0831,29307.0
2019-05-16 12:40:00,70.01,70.03,69.88,69.97,23955.0,59.0831,59.1,58.9734,59.0493,23955.0
2019-05-16 12:50:00,69.95,70.02,69.83,70.0,20311.0,59.0325,59.0915,58.9312,59.0747,20311.0
2019-05-16 13:00:00,70.01,70.04,69.86,69.98,18720.0,59.0831,59.1084,58.9565,59.0578,18720.0
2019-05-16 13:10:00,69.99,70.17,69.99,70.14,52713.0,59.0662,59.2181,59.0662,59.1928,52713.0
2019-05-16 13:20:00,70.12,70.13,69.95,69.98,20709.0,59.1759,59.1844,59.0325,59.0578,20709.0
2019-05-16 13:30:00,69.98,70.0,69.86,69.91,16221.0,59.0578,59.0747,58.9565,58.9987,16221.0
2019-05-16 13:40:00,69.89,69.92,69.77,69.79,18006.0,58.9818,59.0071,58.8805,58.8974,18006.0
2019-05-16 13:50:00,69.77,69.88,69.75,69.84,18329.0,58.8805,58.9734,58.8637,58.9396,18329.0
2019-05-16 14:00:00,69.83,69.95,69.8,69.86,23580.0,58.9312,59.0325,58.9059,58.9565,23580.0
2019-05-16 14:10:00,69.84,69.96,69.77,69.96,20973.0,58.9396,59.0409,58.8805,59.0409,20973.0
2019-05-16 14:20:00,69.96,70.07,69.84,70.03,42983.0,59.0409,59.1337,58.9396,59.1,42983.0
2019-05-16 14:30:00,70.02,70.06,69.94,70.04,25787.0,59.0915,59.1253,59.024,59.1084,25787.0
2019-05-16 14:40:00,70.03,70.03,69.89,69.97,40500.0,59.1,59.1,58.9818,59.0493,40500.0
2019-05-16 14:50:00,69.96,69.97,69.77,69.87,23296.0,59.0409,59.0493,58.8805,58.9649,23296.0
2019-05-16 15:00:00,69.86,69.9,69.73,69.8,57065.0,58.9565,58.9903,58.8468,58.9059,57065.0
2019-05-16 15:10:00,69.79,69.85,69.74,69.77,52987.0,58.8974,58.9481,58.8552,58.8805,52987.0
2019-05-16 15:20:00,69.78,69.86,69.75,69.82,31870.0,58.889,58.9565,58.8637,58.9227,31870.0
2019-05-16 15:30:00,69.81,69.82,69.67,69.76,73294.0,58.9143,58.9227,58.7962,58.8721,73294.0
2019-05-16 15:40:00,69.75,69.78,69.59,69.62,78120.0,58.8637,58.889,58.7286,58.754,78120.0
2019-05-16 15:50:00,69.61,69.75,69.51,69.75,215958.0,58.7455,58.8637,58.6611,58.8637,215958.0
2019-05-17 09:30:00,68.8,69.15,68.6,68.98,168031.0,58.0619,58.3573,57.8932,58.2138,168031.0
2019-05-17 09:40:00,68.95,69.39,68.95,69.38,68339.0,58.1885,58.5599,58.1885,58.5514,68339.0
2019-05-17 09:50:00,69.33,69.34,68.96,69.05,68498.0,58.5092,58.5177,58.197,58.2729,68498.0
2019-05-17 10:00:00,69.04,69.24,68.9,69.0,63085.0,58.2645,58.4333,58.1463,58.2307,63085.0
2019-05-17 10:10:00,68.98,69.24,68.91,69.18,47767.0,58.2138,58.4333,58.1548,58.3826,47767.0
2019-05-17 10:20:00,69.19,69.46,69.18,69.4,20723.0,58.3911,58.6189,58.3826,58.5683,20723.0
2019-05-17 10:30:00,69.39,69.43,69.19,69.3,21897.0,58.5599,58.5936,58.3911,58.4839,21897.0
2019-05-17 10:40:00,69.31,69.6,69.29,69.6,28411.0,58.4923,58.7371,58.4755,58.7371,28411.0
2019-05-17 10:50:00,69.59,69.84,69.59,69.78,16223.0,58.7286,58.9396,58.7286,58.889,16223.0
2019-05-17 11:00:00,69.8,69.95,69.79,69.84,14769.0,58.9059,59.0325,58.8974,58.9396,14769.0
2019-05-17 11:10:00,69.86,69.89,69.7,69.74,12613.0,58.9565,58.9818,58.8215,58.8552,12613.0
2019-05-17 11:20:00,69.76,69.77,69.59,69.59,14187.0,58.8721,58.8805,58.7286,58.7286,14187.0
2019-05-17 11:30:00,69.6,69.61,69.4,69.43,14368.0,58.7371,58.7455,58.5683,58.5936,14368.0
2019-05-17 11:40:00,69.41,69.44,69.27,69.33,18529.0,58.5767,58.6021,58.4586,58.5092,18529.0
2019-05-17 11:50:00,69.3,69.46,69.23,69.42,11338.0,58.4839,58.6189,58.4248,58.5852,11338.0
2019-05-17 12:00:00,69.4,69.47,69.23,69.33,13033.0,58.5683,58.6274,58.4248,58.5092,13033.0
2019-05-17 12:10:00,69.28,69.39,69.24,69.37,22069.0,58.467,58.5599,58.4333,58.543,22069.0
2019-05-17 12:20:00,69.39,69.44,69.29,69.29,10598.0,58.5599,58.6021,58.4755,58.4755,10598.0
2019-05-17 12:30:00,69.31,69.35,69.24,69.31,16213.0,58.4923,58.5261,58.4333,58.4923,16213.0
2019-05-17 12:40:00,69.32,69.49,69.32,69.49,12085.0,58.5008,58.6442,58.5008,58.6442,12085.0
2019-05-17 12:50:00,69.49,69.57,69.43,69.56,13759.0,58.6442,58.7118,58.5936,58.7033,13759.0
2019-05-17 13:00:00,69.56,69.59,69.47,69.54,14262.0,58.7033,58.7286,58.6274,58.6864,14262.0
2019-05-17 13:10:00,69.56,69.64,69.54,69.58,10722.0,58.7033,58.7708,58.6864,58.7202,10722.0
2019-05-17 13:20:00,69.58,69.64,69.44,69.45,17874.0,58.7202,58.7708,58.6021,58.6105,17874.0
2019-05-17 13:30:00,69.45,69.53,69.33,69.46,14621.0,58.6105,58.678,58.5092,58.6189,14621.0
2019-05-17 13:40:00,69.46,69.52,69.37,69.47,15034.0,58.6189,58.6696,58.543,58.6274,15034.0
2019-05-17 13:50:00,69.47,69.48,69.39,69.46,11966.0,58.6274,58.6358,58.5599,58.6189,11966.0
2019-05-17 14:00:00,69.46,69.56,69.45,69.56,17075.0,58.6189,58.7033,58.6105,58.7033,17075.0
2019-05-17 14:10:00,69.55,69.56,69.48,69.53,22106.0,58.6949,58.7033,58.6358,58.678,22106.0
2019-05-17 14:20:00,69.52,69.56,69.45,69.51,22540.0,58.6696,58.7033,58.6105,58.6611,22540.0
2019-05-17 14:30:00,69.53,69.55,69.43,69.43,26787.0,58.678,58.6949,58.5936,58.5936,26787.0
2019-05-17 14:40:00,69.43,69.52,69.43,69.51,21660.0,58.5936,58.6696,58.5936,58.6611,21660.0
2019-05-17 14:50:00,69.51,69.61,69.5,69.59,22801.0,58.6611,58.7455,58.6527,58.7286,22801.0
2019-05-17 15:00:00,69.58,69.58,69.14,69.14,50578.0,58.7202,58.7202,58.3489,58.3489,50578.0
2019-05-17 15:10:00,69.13,69.25,69.05,69.09,44390.0,58.3404,58.4417,58.2729,58.3067,44390.0
2019-05-17 15:20:00,69.09,69.23,69.01,69.23,43253.0,58.3067,58.4248,58.2392,58.4248,43253.0
2019-05-17 15:30:00,69.23,69.24,68.97,68.97,83538.0,58.4248,58.4333,58.2054,58.2054,83538.0
2019-05-17 15:40:00,68.95,69.09,68.88,69.03,75666.0,58.1885,58.3067,58.1295,58.256,75666.0
2019-05-17 15:50:00,69.02,69.23,68.99,69.09,162475.0,58.2476,58.4248,58.2223,58.3067,162475.0
2019-05-20 09:30:00,68.25,68.7,67.85,68.33,100593.0,57.5978,57.9776,57.2602,57.6653,100593.0
2019-05-20 09:40:00,68.36,68.75,68.26,68.52,49156.0,57.6906,58.0197,57.6062,57.8256,49156.0
2019-05-20 09:50:00,68.48,68.69,68.24,68.58,102114.0,57.7919,57.9691,57.5893,57.8763,102114.0
2019-05-20 10:00:00,68.54,68.63,68.42,68.49,146217.0,57.8425,57.9185,57.7413,57.8003,146217.0
2019-05-20 10:10:00,68.49,68.65,68.38,68.65,61521.0,57.8003,57.9354,57.7075,57.9354,61521.0
2019-05-20 10:20:00,68.64,69.15,68.64,69.03,51026.0,57.9269,58.3573,57.9269,58.256,51026.0
2019-05-20 10:30:00,69.03,69.3,69.02,69.12,38359.0,58.256,58.4839,58.2476,58.332,38359.0
2019-05-20 10:40:00,69.15,69.26,68.84,68.86,42665.0,58.3573,58.4501,58.0957,58.1126,42665.0
2019-05-20 10:50:00,68.84,69.1,68.84,68.95,36678.0,58.0957,58.3151,58.0957,58.1885,36678.0
2019-05-20 11:00:00,68.97,69.03,68.76,68.82,33939.0,58.2054,58.256,58.0282,58.0788,33939.0
2019-05-20 11:10:00,68.81,68.97,68.81,68.83,35375.0,58.0704,58.2054,58.0704,58.0873,35375.0
2019-05-20 11:20:00,68.82,68.95,68.74,68.94,31556.0,58.0788,58.1885,58.0113,58.1801,31556.0
2019-05-20 11:30:00,68.94,69.03,68.71,68.78,101733.0,58.1801,58.256,57.986,58.0451,101733.0
2019-05-20 11:40:00,68.8,68.92,68.69,68.85,32345.0,58.0619,58.1632,57.9691,58.1041,32345.0
2019-05-20 11:50:00,68.85,68.9,68.75,68.88,33665.0,58.1041,58.1463,58.0197,58.1295,33665.0
2019-05-20 12:00:00,68.87,68.95,68.79,68.92,40790.0,58.121,58.1885,58.0535,58.1632,40790.0
2019-05-20 12:10:00,68.92,69.01,68.89,68.94,33601.0,58.1632,58.2392,58.1379,58.1801,33601.0
2019-05-20 12:20:00,68.93,69.01,68.78,68.78,34936.0,58.1717,58.2392,58.0451,58.0451,34936.0
2019-05-20 12:30:00,68.79,68.93,68.75,68.93,66280.0,58.0535,58.1717,58.0197,58.1717,66280.0
2019-05-20 12:40:00,68.91,68.92,68.81,68.84,41457.0,58.1548,58.1632,58.0704,58.0957,41457.0
2019-05-20 12:50:00,68.83,68.86,68.55,68.56,52371.0,58.0873,58.1126,57.851,57.8594,52371.0
2019-05-20 13:00:00,68.53,68.66,68.51,68.6,63393.0,57.8341,57.9438,57.8172,57.8932,63393.0
2019-05-20 13:10:00,68.61,68.64,68.53,68.56,21211.0,57.9016,57.9269,57.8341,57.8594,21211.0
2019-05-20 13:20:00,68.57,68.69,68.49,68.69,34111.0,57.8678,57.9691,57.8003,57.9691,34111.0
2019-05-20 13:30:00,68.67,68.77,68.5,68.54,44854.0,57.9522,58.0366,57.8088,57.8425,44854.0
2019-05-20 13:40:00,68.54,68.57,68.43,68.56,27882.0,57.8425,57.8678,57.7497,57.8594,27882.0
2019-05-20 13:50:00,68.56,68.56,68.49,68.56,41515.0,57.8594,57.8594,57.8003,57.8594,41515.0
2019-05-20 14:00:00,68.55,68.58,68.49,68.53,32994.0,57.851,57.8763,57.8003,57.8341,32994.0
2019-05-20 14:10:00,68.53,68.56,68.49,68.5,34691.0,57.8341,57.8594,57.8003,57.8088,34691.0
2019-05-20 14:20:00,68.5,68.57,68.49,68.52,29340.0,57.8088,57.8678,57.8003,57.8256,29340.0
2019-05-20 14:30:00,68.51,68.58,68.49,68.49,66533.0,57.8172,57.8763,57.8003,57.8003,66533.0
2019-05-20 14:40:00,68.49,68.52,68.13,68.13,39515.0,57.8003,57.8256,57.4965,57.4965,39515.0
2019-05-20 14:50:00,68.15,68.2,68.06,68.1,62520.0,57.5134,57.5556,57.4374,57.4712,62520.0
2019-05-20 15:00:00,68.11,68.13,67.98,67.99,77483.0,57.4796,57.4965,57.3699,57.3784,77483.0
2019-05-20 15:10:00,67.99,68.08,67.91,68.03,118343.0,57.3784,57.4543,57.3109,57.4121,118343.0
2019-05-20 15:20:00,68.03,68.19,67.99,68.18,72264.0,57.4121,57.5471,57.3784,57.5387,72264.0
2019-05-20 15:30:00,68.19,68.32,68.05,68.23,79911.0,57.5471,57.6569,57.429,57.5809,79911.0
2019-05-20 15:40:00,68.24,68.26,68.07,68.08,99874.0,57.5893,57.6062,57.4459,57.4543,99874.0
2019-05-20 15:50:00,68.08,68.23,68.06,68.16,199775.0,57.4543,57.5809,57.4374,57.5218,199775.0
2019-05-21 09:30:00,69.0,69.14,68.44,68.93,73674.0,58.2307,58.3489,57.7581,58.1717,73674.0
2019-05-21 09:40:00,68.93,69.21,68.89,69.15,47761.0,58.1717,58.408,58.1379,58.3573,47761.0
2019-05-21 09:50:00,69.16,69.54,69.04,69.47,63526.0,58.3658,58.6864,58.2645,58.6274,63526.0
2019-05-21 10:00:00,69.48,69.68,69.42,69.55,49326.0,58.6358,58.8046,58.5852,58.6949,49326.0
2019-05-21 10:10:00,69.59,69.71,69.39,69.49,67155.0,58.7286,58.8299,58.5599,58.6442,67155.0
2019-05-21 10:20:00,69.5,69.7,69.46,69.67,38580.0,58.6527,58.8215,58.6189,58.7962,38580.0
2019-05-21 10:30:00,69.68,69.87,69.63,69.8,30448.0,58.8046,58.9649,58.7624,58.9059,30448.0
2019-05-21 10:40:00,69.78,69.78,69.59,69.73,26581.0,58.889,58.889,58.7286,58.8468,26581.0
2019-05-21 10:50:00,69.74,69.85,69.65,69.69,32079.0,58.8552,58.9481,58.7793,58.813,32079.0
2019-05-21 11:00:00,69.7,69.77,69.63,69.72,41560.0,58.8215,58.8805,58.7624,58.8384,41560.0
2019-05-21 11:10:00,69.72,69.81,69.67,69.74,32163.0,58.8384,58.9143,58.7962,58.8552,32163.0
2019-05-21 11:20:00,69.75,69.79,69.56,69.56,40533.0,58.8637,58.8974,58.7033,58.7033,40533.0
2019-05-21 11:30:00,69.57,69.58,69.45,69.57,51764.0,58.7118,58.7202,58.6105,58.7118,51764.0
2019-05-21 11:40:00,69.57,69.59,69.43,69.44,30789.0,58.7118,58.7286,58.5936,58.6021,30789.0
2019-05-21 11:50:00,69.45,69.49,69.33,69.44,39763.0,58.6105,58.6442,58.5092,58.6021,39763.0
2019-05-21 12:00:00,69.44,69.58,69.44,69.52,31067.0,58.6021,58.7202,58.6021,58.6696,31067.0
2019-05-21 12:10:00,69.53,69.7,69.53,69.63,23358.0,58.678,58.8215,58.678,58.7624,23358.0
2019-05-21 12:20:00,69.63,69.73,69.62,69.66,33222.0,58.7624,58.8468,58.754,58.7877,33222.0
2019-05-21 12:30:00,69.66,69.67,69.5,69.51,29266.0,58.7877,58.7962,58.6527,58.6611,29266.0
2019-05-21 12:40:00,69.51,69.61,69.5,69.6,21898.0,58.6611,58.7455,58.6527,58.7371,21898.0
2019-05-21 12:50:00,69.62,69.65,69.55,69.59,19623.0,58.754,58.7793,58.6949,58.7286,19623.0
2019-05-21 13:00:00,69.6,69.64,69.6,69.6,17755.0,58.7371,58.7708,58.7371,58.7371,17755.0
2019-05-21 13:10:00,69.6,69.74,69.6,69.71,27522.0,58.7371,58.8552,58.7371,58.8299,27522.0
2019-05-21 13:20:00,69.7,69.84,69.68,69.82,41721.0,58.8215,58.9396,58.8046,58.9227,41721.0
2019-05-21 13:30:00,69.8,69.98,69.8,69.95,36515.0,58.9059,59.0578,58.9059,59.0325,36515.0
2019-05-21 13:40:00,69.94,70.09,69.92,70.07,43136.0,59.024,59.1506,59.0071,59.1337,43136.0
2019-05-21 13:50:00,70.07,70.14,70.06,70.08,42141.0,59.1337,59.1928,59.1253,59.1422,42141.0
2019-05-21 14:00:00,70.07,70.11,70.01,70.08,71647.0,59.1337,59.1675,59.0831,59.1422,71647.0
2019-05-21 14:10:00,70.09,70.24,70.07,70.21,78026.0,59.1506,59.2772,59.1337,59.2519,78026.0
2019-05-21 14:20:00,70.21,70.21,70.07,70.19,33867.0,59.2519,59.2519,59.1337,59.235,33867.0
2019-05-21 14:30:00,70.2,70.24,70.14,70.2,39450.0,59.2434,59.2772,59.1928,59.2434,39450.0
2019-05-21 14:40:00,70.21,70.37,70.16,70.24,70402.0,59.2519,59.3869,59.2097,59.2772,70402.0
2019-05-21 14:50:00,70.24,70.28,70.01,70.05,40031.0,59.2772,59.3109,59.0831,59.1168,40031.0
2019-05-21 15:00:00,70.03,70.04,69.92,70.03,41909.0,59.1,59.1084,59.0071,59.1,41909.0
2019-05-21 15:10:00,70.01,70.06,69.85,69.95,55182.0,59.0831,59.1253,58.9481,59.0325,55182.0
2019-05-21 15:20:00,69.95,69.99,69.85,69.98,44573.0,59.0325,59.0662,58.9481,59.0578,44573.0
2019-05-21 15:30:00,69.97,70.11,69.96,69.97,60921.0,59.0493,59.1675,59.0409,59.0493,60921.0
2019-05-21 15:40:00,69.96,69.99,69.84,69.94,64342.0,59.0409,59.0662,58.9396,59.024,64342.0
2019-05-21 15:50:00,69.94,70.01,69.88,69.99,142398.0,59.024,59.0831,58.9734,59.0662,142398.0
2019-05-22 09:30:00,68.99,69.18,68.18,68.75,274531.0,58.2223,58.3826,57.5387,58.0197,274531.0
2019-05-22 09:40:00,68.75,68.97,67.93,67.94,176016.0,58.0197,58.2054,57.3277,57.3362,176016.0
2019-05-22 09:50:00,67.94,68.15,67.55,67.59,166954.0,57.3362,57.5134,57.007,57.0408,166954.0
2019-05-22 10:00:00,67.56,67.66,67.1,67.14,299922.0,57.0155,57.0999,56.6273,56.661,299922.0
2019-05-22 10:10:00,67.15,68.27,67.15,68.16,88322.0,56.6695,57.6147,56.6695,57.5218,88322.0
2019-05-22 10:20:00,68.12,68.26,67.85,67.93,69702.0,57.4881,57.6062,57.2602,57.3277,69702.0
2019-05-22 10:30:00,67.87,67.97,67.61,67.68,45688.0,57.2771,57.3615,57.0577,57.1167,45688.0
2019-05-22 10:40:00,67.68,67.68,67.35,67.36,100999.0,57.1167,57.1167,56.8383,56.8467,100999.0
2019-05-22 10:50:00,67.36,67.64,67.25,67.59,79917.0,56.8467,57.083,56.7539,57.0408,79917.0
2019-05-22 11:00:00,67.57,67.65,67.47,67.59,59806.0,57.0239,57.0914,56.9395,57.0408,59806.0
2019-05-22 11:10:00,67.59,67.91,67.55,67.81,47569.0,57.0408,57.3109,57.007,57.2265,47569.0
2019-05-22 11:20:00,67.81,67.89,67.65,67.73,51821.0,57.2265,57.294,57.0914,57.1589,51821.0
2019-05-22 11:30:00,67.73,67.78,67.39,67.42,100380.0,57.1589,57.2011,56.872,56.8973,100380.0
2019-05-22 11:40:00,67.39,67.47,67.31,67.36,52675.0,56.872,56.9395,56.8045,56.8467,52675.0
2019-05-22 11:50:00,67.37,67.53,67.33,67.53,149756.0,56.8551,56.9902,56.8214,56.9902,149756.0
2019-05-22 12:00:00,67.54,67.62,67.46,67.54,41700.0,56.9986,57.0661,56.9311,56.9986,41700.0
2019-05-22 12:10:00,67.52,67.56,67.22,67.22,101537.0,56.9817,57.0155,56.7285,56.7285,101537.0
2019-05-22 12:20:00,67.22,67.36,67.21,67.28,37038.0,56.7285,56.8467,56.7201,56.7792,37038.0
2019-05-22 12:30:00,67.28,67.38,67.24,67.3,71981.0,56.7792,56.8636,56.7454,56.7961,71981.0
2019-05-22 12:40:00,67.3,67.34,67.05,67.05,63552.0,56.7961,56.8298,56.5851,56.5851,63552.0
2019-05-22 12:50:00,67.05,67.08,66.83,66.84,73746.0,56.5851,56.6104,56.3994,56.4079,73746.0
2019-05-22 13:00:00,66.83,67.12,66.71,67.01,69826.0,56.3994,56.6442,56.2981,56.5513,69826.0
2019-05-22 13:10:00,67.01,67.13,66.92,67.03,75890.0,56.5513,56.6526,56.4754,56.5682,75890.0
2019-05-22 13:20:00,67.02,67.07,66.84,66.93,76504.0,56.5598,56.602,56.4079,56.4838,76504.0
2019-05-22 13:30:00,66.95,67.02,66.78,66.98,38139.0,56.5007,56.5598,56.3572,56.526,38139.0
2019-05-22 13:40:00,66.99,67.06,66.95,67.0,46375.0,56.5344,56.5935,56.5007,56.5429,46375.0
2019-05-22 13:50:00,67.02,67.15,66.92,67.1,107733.0,56.5598,56.6695,56.4754,56.6273,107733.0
2019-05-22 14:00:00,67.09,67.22,67.03,67.12,53834.0,56.6188,56.7285,56.5682,56.6442,53834.0
2019-05-22 14:10:00,67.14,67.17,66.98,67.01,126575.0,56.661,56.6863,56.526,56.5513,126575.0
2019-05-22 14:20:00,67.01,67.18,66.99,67.0,124714.0,56.5513,56.6948,56.5344,56.5429,124714.0
2019-05-22 14:30:00,67.02,67.48,67.02,67.39,135167.0,56.5598,56.948,56.5598,56.872,135167.0
2019-05-22 14:40:00,67.42,67.43,67.14,67.16,71554.0,56.8973,56.9058,56.661,56.6779,71554.0
2019-05-22 14:50:00,67.16,67.3,67.03,67.27,75042.0,56.6779,56.7961,56.5682,56.7707,75042.0
2019-05-22 15:00:00,67.27,67.34,67.15,67.18,102285.0,56.7707,56.8298,56.6695,56.6948,102285.0
2019-05-22 15:10:00,67.19,67.34,67.19,67.25,141597.0,56.7032,56.8298,56.7032,56.7539,141597.0
2019-05-22 15:20:00,67.26,67.53,67.19,67.45,157900.0,56.7623,56.9902,56.7032,56.9226,157900.0
2019-05-22 15:30:00,67.45,67.45,67.18,67.19,130308.0,56.9226,56.9226,56.6948,56.7032,130308.0
2019-05-22 15:40:00,67.2,67.3,67.14,67.19,292756.0,56.7117,56.7961,56.661,56.7032,292756.0
2019-05-22 15:50:00,67.2,67.27,66.97,67.14,540385.0,56.7117,56.7707,56.5176,56.661,540385.0
2019-05-23 09:30:00,61.05,61.49,60.06,60.2,1212499.0,51.5215,51.8929,50.6861,50.8042,1212499.0
2019-05-23 09:40:00,60.2,60.26,59.13,59.3,772202.0,50.8042,50.8548,49.9012,50.0447,772202.0
2019-05-23 09:50:00,59.34,59.52,58.8,58.98,1039423.0,50.0784,50.2303,49.6227,49.7746,1039423.0
2019-05-23 10:00:00,58.99,59.51,58.51,58.62,713276.0,49.7831,50.2219,49.378,49.4708,713276.0
2019-05-23 10:10:00,58.61,58.98,58.27,58.67,373003.0,49.4624,49.7746,49.1754,49.513,373003.0
2019-05-23 10:20:00,58.68,58.68,58.16,58.2,305585.0,49.5214,49.5214,49.0826,49.1164,305585.0
2019-05-23 10:30:00,58.21,58.94,58.15,58.92,379215.0,49.1248,49.7409,49.0742,49.724,379215.0
2019-05-23 10:40:00,58.97,59.24,58.48,58.7,463138.0,49.7662,49.994,49.3527,49.5383,463138.0
2019-05-23 10:50:00,58.7,58.82,58.11,58.48,334814.0,49.5383,49.6396,49.0404,49.3527,334814.0
2019-05-23 11:00:00,58.49,58.62,58.4,58.51,258192.0,49.3611,49.4708,49.2851,49.378,258192.0
2019-05-23 11:10:00,58.51,59.14,58.37,59.05,243491.0,49.378,49.9096,49.2598,49.8337,243491.0
2019-05-23 11:20:00,59.05,59.47,59.04,59.04,205160.0,49.8337,50.1881,49.8252,49.8252,205160.0
2019-05-23 11:30:00,59.05,59.13,58.79,59.02,173781.0,49.8337,49.9012,49.6143,49.8084,173781.0
2019-05-23 11:40:00,59.02,59.6,59.0,59.46,206749.0,49.8084,50.2978,49.7915,50.1797,206749.0
2019-05-23 11:50:00,59.43,59.78,59.41,59.78,217965.0,50.1544,50.4498,50.1375,50.4498,217965.0
2019-05-23 12:00:00,59.77,60.14,59.77,60.09,273508.0,50.4413,50.7536,50.4413,50.7114,273508.0
2019-05-23 12:10:00,60.12,60.21,59.98,60.14,172227.0,50.7367,50.8126,50.6185,50.7536,172227.0
2019-05-23 12:20:00,60.14,60.49,60.1,60.46,178189.0,50.7536,51.0489,50.7198,51.0236,178189.0
2019-05-23 12:30:00,60.46,60.46,59.77,59.88,289406.0,51.0236,51.0236,50.4413,50.5341,289406.0
2019-05-23 12:40:00,59.86,60.0,59.47,59.5,153651.0,50.5173,50.6354,50.1881,50.2135,153651.0
2019-05-23 12:50:00,59.49,59.74,59.44,59.74,104532.0,50.205,50.416,50.1628,50.416,104532.0
2019-05-23 13:00:00,59.74,60.16,59.7,59.86,147236.0,50.416,50.7704,50.3822,50.5173,147236.0
2019-05-23 13:10:00,59.87,60.17,59.76,60.04,140061.0,50.5257,50.7789,50.4329,50.6692,140061.0
2019-05-23 13:20:00,60.04,60.19,59.98,60.16,126827.0,50.6692,50.7958,50.6185,50.7704,126827.0
2019-05-23 13:30:00,60.15,60.34,60.04,60.18,95349.0,50.762,50.9223,50.6692,50.7873,95349.0
2019-05-23 13:40:00,60.2,60.2,59.92,60.02,87232.0,50.8042,50.8042,50.5679,50.6523,87232.0
2019-05-23 13:50:00,60.01,60.21,59.95,60.17,59518.0,50.6439,50.8126,50.5932,50.7789,59518.0
2019-05-23 14:00:00,60.18,60.2,59.97,60.02,100525.0,50.7873,50.8042,50.6101,50.6523,100525.0
2019-05-23 14:10:00,60.02,60.4,60.01,60.36,95550.0,50.6523,50.973,50.6439,50.9392,95550.0
2019-05-23 14:20:00,60.37,60.56,60.34,60.52,140724.0,50.9477,51.108,50.9223,51.0743,140724.0
2019-05-23 14:30:00,60.52,60.69,60.25,60.28,148965.0,51.0743,51.2177,50.8464,50.8717,148965.0
2019-05-23 14:40:00,60.28,60.55,60.19,60.48,88285.0,50.8717,51.0996,50.7958,51.0405,88285.0
2019-05-23 14:50:00,60.48,60.57,60.4,60.57,101341.0,51.0405,51.1165,50.973,51.1165,101341.0
2019-05-23 15:00:00,60.57,60.96,60.56,60.96,148584.0,51.1165,51.4456,51.108,51.4456,148584.0
2019-05-23 15:10:00,60.96,61.37,60.95,61.04,259685.0,51.4456,51.7916,51.4371,51.5131,259685.0
2019-05-23 15:20:00,61.04,61.16,60.88,61.07,214858.0,51.5131,51.6144,51.3781,51.5384,214858.0
2019-05-23 15:30:00,61.07,61.31,61.05,61.15,303745.0,51.5384,51.741,51.5215,51.6059,303745.0
2019-05-23 15:40:00,61.15,61.16,60.97,61.08,373685.0,51.6059,51.6144,51.454,51.5469,373685.0
2019-05-23 15:50:00,61.07,61.69,61.03,61.66,939578.0,51.5384,52.0616,51.5047,52.0363,939578.0
2019-05-24 09:30:00,61.92,62.55,61.66,61.71,193773.0,52.2557,52.7874,52.0363,52.0785,193773.0
2019-05-24 09:40:00,61.74,61.93,61.64,61.72,88843.0,52.1038,52.2642,52.0194,52.087,88843.0
2019-05-24 09:50:00,61.73,62.16,61.57,62.03,131668.0,52.0954,52.4583,51.9604,52.3486,131668.0
2019-05-24 10:00:00,62.03,62.31,61.94,62.26,62095.0,52.3486,52.5849,52.2726,52.5427,62095.0
2019-05-24 10:10:00,62.27,62.35,62.01,62.27,109420.0,52.5511,52.6186,52.3317,52.5511,109420.0
2019-05-24 10:20:00,62.29,62.44,62.17,62.18,35347.0,52.568,52.6946,52.4667,52.4752,35347.0
2019-05-24 10:30:00,62.17,62.26,61.97,62.07,57364.0,52.4667,52.5427,52.2979,52.3823,57364.0
2019-05-24 10:40:00,62.08,62.09,61.9,61.93,30999.0,52.3908,52.3992,52.2389,52.2642,30999.0
2019-05-24 10:50:00,61.94,62.09,61.78,62.04,57836.0,52.2726,52.3992,52.1376,52.357,57836.0
2019-05-24 11:00:00,62.06,62.26,62.03,62.07,38117.0,52.3739,52.5427,52.3486,52.3823,38117.0
2019-05-24 11:10:00,62.09,62.18,61.88,61.88,37073.0,52.3992,52.4752,52.222,52.222,37073.0
2019-05-24 11:20:00,61.86,62.16,61.86,62.14,20885.0,52.2051,52.4583,52.2051,52.4414,20885.0
2019-05-24 11:30:00,62.14,62.45,62.13,62.45,35566.0,52.4414,52.703,52.433,52.703,35566.0
2019-05-24 11:40:00,62.44,62.58,62.35,62.54,27815.0,52.6946,52.8127,52.6186,52.779,27815.0
2019-05-24 11:50:00,62.55,62.7,62.42,62.5,37645.0,52.7874,52.914,52.6777,52.7452,37645.0
2019-05-24 12:00:00,62.5,62.66,62.42,62.61,29255.0,52.7452,52.8803,52.6777,52.8381,29255.0
2019-05-24 12:10:00,62.61,62.66,62.52,62.54,26586.0,52.8381,52.8803,52.7621,52.779,26586.0
2019-05-24 12:20:00,62.55,62.78,62.55,62.74,30834.0,52.7874,52.9815,52.7874,52.9478,30834.0
2019-05-24 12:30:00,62.74,62.78,62.65,62.71,27600.0,52.9478,52.9815,52.8718,52.9224,27600.0
2019-05-24 12:40:00,62.7,62.71,62.48,62.55,30915.0,52.914,52.9224,52.7283,52.7874,30915.0
2019-05-24 12:50:00,62.55,62.59,62.46,62.51,23789.0,52.7874,52.8212,52.7115,52.7537,23789.0
2019-05-24 13:00:00,62.5,62.52,62.3,62.38,36500.0,52.7452,52.7621,52.5764,52.644,36500.0
2019-05-24 13:10:00,62.39,62.4,62.24,62.29,17618.0,52.6524,52.6608,52.5258,52.568,17618.0
2019-05-24 13:20:00,62.3,62.37,62.23,62.25,24782.0,52.5764,52.6355,52.5174,52.5342,24782.0
2019-05-24 13:30:00,62.24,62.26,62.12,62.26,35262.0,52.5258,52.5427,52.4245,52.5427,35262.0
2019-05-24 13:40:00,62.27,62.3,62.18,62.25,16266.0,52.5511,52.5764,52.4752,52.5342,16266.0
2019-05-24 13:50:00,62.24,62.4,62.19,62.23,31851.0,52.5258,52.6608,52.4836,52.5174,31851.0
2019-05-24 14:00:00,62.22,62.23,62.0,62.07,24609.0,52.5089,52.5174,52.3233,52.3823,24609.0
2019-05-24 14:10:00,62.08,62.19,61.99,62.19,27215.0,52.3908,52.4836,52.3148,52.4836,27215.0
2019-05-24 14:20:00,62.18,62.33,62.16,62.26,39075.0,52.4752,52.6018,52.4583,52.5427,39075.0
2019-05-24 14:30:00,62.26,62.38,62.26,62.35,38898.0,52.5427,52.644,52.5427,52.6186,38898.0
2019-05-24 14:40:00,62.35,62.38,62.28,62.3,29769.0,52.6186,52.644,52.5596,52.5764,29769.0
2019-05-24 14:50:00,62.3,62.52,62.29,62.52,44344.0,52.5764,52.7621,52.568,52.7621,44344.0
2019-05-24 15:00:00,62.51,62.59,62.48,62.58,47604.0,52.7537,52.8212,52.7283,52.8127,47604.0
2019-05-24 15:10:00,62.58,62.59,62.43,62.44,39631.0,52.8127,52.8212,52.6861,52.6946,39631.0
2019-05-24 15:20:00,62.45,62.55,62.43,62.55,43131.0,52.703,52.7874,52.6861,52.7874,43131.0
2019-05-24 15:30:00,62.55,62.55,62.28,62.29,73295.0,52.7874,52.7874,52.5596,52.568,73295.0
2019-05-24 15:40:00,62.28,62.33,62.07,62.08,101020.0,52.5596,52.6018,52.3823,52.3908,101020.0
2019-05-24 15:50:00,62.08,62.18,61.97,61.99,205407.0,52.3908,52.4752,52.2979,52.3148,205407.0
2019-05-28 09:30:00,62.36,62.47,61.92,62.21,64044.0,52.6271,52.7199,52.2557,52.5005,64044.0
2019-05-28 09:40:00,62.32,62.37,61.93,61.98,65061.0,52.5933,52.6355,52.2642,52.3064,65061.0
2019-05-28 09:50:00,62.0,62.25,61.82,61.97,68253.0,52.3233,52.5342,52.1714,52.2979,68253.0
2019-05-28 10:00:00,62.01,62.12,61.86,61.88,43019.0,52.3317,52.4245,52.2051,52.222,43019.0
2019-05-28 10:10:00,61.88,61.94,61.72,61.73,25476.0,52.222,52.2726,52.087,52.0954,25476.0
2019-05-28 10:20:00,61.72,61.93,61.72,61.87,17050.0,52.087,52.2642,52.087,52.2136,17050.0
2019-05-28 10:30:00,61.84,61.89,61.63,61.68,20231.0,52.1882,52.2304,52.011,52.0532,20231.0
2019-05-28 10:40:00,61.68,61.76,61.52,61.62,22658.0,52.0532,52.1207,51.9182,52.0026,22658.0
2019-05-28 10:50:00,61.62,61.7,61.57,61.67,24208.0,52.0026,52.0701,51.9604,52.0448,24208.0
2019-05-28 11:00:00,61.66,61.84,61.66,61.75,26422.0,52.0363,52.1882,52.0363,52.1123,26422.0
2019-05-28 11:10:00,61.76,61.83,61.71,61.73,26291.0,52.1207,52.1798,52.0785,52.0954,26291.0
2019-05-28 11:20:00,61.73,61.74,61.51,61.55,30992.0,52.0954,52.1038,51.9097,51.9435,30992.0
2019-05-28 11:30:00,61.55,61.59,61.44,61.59,27551.0,51.9435,51.9773,51.8507,51.9773,27551.0
2019-05-28 11:40:00,61.59,61.82,61.58,61.76,26002.0,51.9773,52.1714,51.9688,52.1207,26002.0
2019-05-28 11:50:00,61.74,61.82,61.6,61.8,15556.0,52.1038,52.1714,51.9857,52.1545,15556.0
2019-05-28 12:00:00,61.8,61.93,61.79,61.9,11920.0,52.1545,52.2642,52.146,52.2389,11920.0
2019-05-28 12:10:00,61.91,61.93,61.85,61.92,15459.0,52.2473,52.2642,52.1967,52.2557,15459.0
2019-05-28 12:20:00,61.91,62.0,61.89,61.96,33356.0,52.2473,52.3233,52.2304,52.2895,33356.0
2019-05-28 12:30:00,61.95,62.0,61.79,61.84,28560.0,52.2811,52.3233,52.146,52.1882,28560.0
2019-05-28 12:40:00,61.86,61.87,61.74,61.82,22612.0,52.2051,52.2136,52.1038,52.1714,22612.0
2019-05-28 12:50:00,61.8,61.83,61.68,61.7,22353.0,52.1545,52.1798,52.0532,52.0701,22353.0
2019-05-28 13:00:00,61.7,61.77,61.66,61.7,23648.0,52.0701,52.1292,52.0363,52.0701,23648.0
2019-05-28 13:10:00,61.69,61.74,61.66,61.69,27068.0,52.0616,52.1038,52.0363,52.0616,27068.0
2019-05-28 13:20:00,61.69,61.72,61.6,61.6,17362.0,52.0616,52.087,51.9857,51.9857,17362.0
2019-05-28 13:30:00,61.6,61.65,61.46,61.49,31153.0,51.9857,52.0279,51.8675,51.8929,31153.0
2019-05-28 13:40:00,61.49,61.5,61.33,61.36,30594.0,51.8929,51.9013,51.7578,51.7832,30594.0
2019-05-28 13:50:00,61.36,61.36,61.24,61.25,32868.0,51.7832,51.7832,51.6819,51.6903,32868.0
2019-05-28 14:00:00,61.25,61.26,61.12,61.18,45055.0,51.6903,51.6988,51.5806,51.6312,45055.0
2019-05-28 14:10:00,61.18,61.37,61.17,61.35,40318.0,51.6312,51.7916,51.6228,51.7747,40318.0
2019-05-28 14:20:00,61.34,61.34,61.16,61.2,31050.0,51.7663,51.7663,51.6144,51.6481,31050.0
2019-05-28 14:30:00,61.19,61.26,61.16,61.19,32050.0,51.6397,51.6988,51.6144,51.6397,32050.0
2019-05-28 14:40:00,61.19,61.21,61.13,61.19,25024.0,51.6397,51.6566,51.589,51.6397,25024.0
2019-05-28 14:50:00,61.19,61.19,61.0,61.09,38698.0,51.6397,51.6397,51.4793,51.5553,38698.0
2019-05-28 15:00:00,61.08,61.19,61.03,61.11,25430.0,51.5469,51.6397,51.5047,51.5722,25430.0
2019-05-28 15:10:00,61.1,61.17,61.07,61.15,25421.0,51.5637,51.6228,51.5384,51.6059,25421.0
2019-05-28 15:20:00,61.14,61.15,60.91,60.96,57987.0,51.5975,51.6059,51.4034,51.4456,57987.0
2019-05-28 15:30:00,60.96,61.04,60.87,60.9,78266.0,51.4456,51.5131,51.3696,51.3949,78266.0
2019-05-28 15:40:00,60.89,60.95,60.69,60.9,95990.0,51.3865,51.4371,51.2177,51.3949,95990.0
2019-05-28 15:50:00,60.91,60.99,60.7,60.7,276117.0,51.4034,51.4709,51.2262,51.2262,276117.0
2019-05-29 09:30:00,60.27,60.62,59.7,59.77,103086.0,50.8633,51.1586,50.3822,50.4413,103086.0
2019-05-29 09:40:00,59.75,60.15,59.74,60.0,121013.0,50.4244,50.762,50.416,50.6354,121013.0
2019-05-29 09:50:00,60.0,60.43,59.92,60.4,54880.0,50.6354,50.9983,50.5679,50.973,54880.0
2019-05-29 10:00:00,60.4,60.52,60.37,60.51,55072.0,50.973,51.0743,50.9477,51.0658,55072.0
2019-05-29 10:10:00,60.51,60.85,60.43,60.8,66532.0,51.0658,51.3528,50.9983,51.3106,66532.0
2019-05-29 10:20:00,60.81,60.84,60.49,60.55,40807.0,51.319,51.3443,51.0489,51.0996,40807.0
2019-05-29 10:30:00,60.56,60.82,60.55,60.76,42566.0,51.108,51.3274,51.0996,51.2768,42566.0
2019-05-29 10:40:00,60.77,60.77,60.46,60.5,37899.0,51.2852,51.2852,51.0236,51.0574,37899.0
2019-05-29 10:50:00,60.49,60.51,60.18,60.23,31721.0,51.0489,51.0658,50.7873,50.8295,31721.0
2019-05-29 11:00:00,60.21,60.47,60.12,60.38,59239.0,50.8126,51.0321,50.7367,50.9561,59239.0
2019-05-29 11:10:00,60.38,60.38,60.13,60.13,44027.0,50.9561,50.9561,50.7451,50.7451,44027.0
2019-05-29 11:20:00,60.12,60.19,60.05,60.1,35566.0,50.7367,50.7958,50.6776,50.7198,35566.0
2019-05-29 11:30:00,60.14,60.24,60.02,60.04,39153.0,50.7536,50.838,50.6523,50.6692,39153.0
2019-05-29 11:40:00,60.0,60.26,59.95,60.2,67380.0,50.6354,50.8548,50.5932,50.8042,67380.0
2019-05-29 11:50:00,60.21,60.21,59.98,60.08,35671.0,50.8126,50.8126,50.6185,50.7029,35671.0
2019-05-29 12:00:00,60.06,60.26,60.05,60.24,22043.0,50.6861,50.8548,50.6776,50.838,22043.0
2019-05-29 12:10:00,60.24,60.33,60.2,60.33,16053.0,50.838,50.9139,50.8042,50.9139,16053.0
2019-05-29 12:20:00,60.33,60.48,60.26,60.42,25358.0,50.9139,51.0405,50.8548,50.9899,25358.0
2019-05-29 12:30:00,60.43,60.58,60.41,60.48,34596.0,50.9983,51.1249,50.9814,51.0405,34596.0
2019-05-29 12:40:00,60.47,60.65,60.38,60.61,24917.0,51.0321,51.184,50.9561,51.1502,24917.0
2019-05-29 12:50:00,60.6,60.65,60.51,60.52,22369.0,51.1418,51.184,51.0658,51.0743,22369.0
2019-05-29 13:00:00,60.53,60.75,60.41,60.74,63363.0,51.0827,51.2684,50.9814,51.2599,63363.0
2019-05-29 13:10:00,60.78,60.78,60.62,60.65,17918.0,51.2937,51.2937,51.1586,51.184,17918.0
2019-05-29 13:20:00,60.65,60.77,60.61,60.76,25684.0,51.184,51.2852,51.1502,51.2768,25684.0
2019-05-29 13:30:00,60.75,60.78,60.67,60.74,22499.0,51.2684,51.2937,51.2008,51.2599,22499.0
2019-05-29 13:40:00,60.74,60.76,60.62,60.69,32595.0,51.2599,51.2768,51.1586,51.2177,32595.0
2019-05-29 13:50:00,60.7,60.76,60.53,60.53,12697.0,51.2262,51.2768,51.0827,51.0827,12697.0
2019-05-29 14:00:00,60.56,60.65,60.48,60.48,43250.0,51.108,51.184,51.0405,51.0405,43250.0
2019-05-29 14:10:00,60.48,60.51,60.38,60.39,14595.0,51.0405,51.0658,50.9561,50.9645,14595.0
2019-05-29 14:20:00,60.4,60.44,60.36,60.41,17306.0,50.973,51.0067,50.9392,50.9814,17306.0
2019-05-29 14:30:00,60.4,60.4,60.16,60.2,25321.0,50.973,50.973,50.7704,50.8042,25321.0
2019-05-29 14:40:00,60.2,60.2,60.09,60.15,23754.0,50.8042,50.8042,50.7114,50.762,23754.0
2019-05-29 14:50:00,60.14,60.21,60.06,60.18,24564.0,50.7536,50.8126,50.6861,50.7873,24564.0
2019-05-29 15:00:00,60.16,60.16,59.94,60.03,30669.0,50.7704,50.7704,50.5848,50.6607,30669.0
2019-05-29 15:10:00,60.03,60.14,59.99,60.1,19006.0,50.6607,50.7536,50.627,50.7198,19006.0
2019-05-29 15:20:00,60.08,60.24,60.07,60.24,24346.0,50.7029,50.838,50.6945,50.838,24346.0
2019-05-29 15:30:00,60.22,60.44,60.16,60.42,36431.0,50.8211,51.0067,50.7704,50.9899,36431.0
2019-05-29 15:40:00,60.43,60.49,60.23,60.27,45119.0,50.9983,51.0489,50.8295,50.8633,45119.0
2019-05-29 15:50:00,60.28,60.35,60.14,60.31,125762.0,50.8717,50.9308,50.7536,50.897,125762.0
2019-05-30 09:30:00,60.46,60.93,60.2,60.88,84086.0,51.0236,51.4203,50.8042,51.3781,84086.0
2019-05-30 09:40:00,60.91,60.92,60.64,60.64,53491.0,51.4034,51.4118,51.1755,51.1755,53491.0
2019-05-30 09:50:00,60.63,60.7,60.5,60.52,20580.0,51.1671,51.2262,51.0574,51.0743,20580.0
2019-05-30 10:00:00,60.5,60.69,60.38,60.4,16732.0,51.0574,51.2177,50.9561,50.973,16732.0
2019-05-30 10:10:00,60.41,60.43,60.14,60.3,16118.0,50.9814,50.9983,50.7536,50.8886,16118.0
2019-05-30 10:20:00,60.28,60.39,60.24,60.33,32940.0,50.8717,50.9645,50.838,50.9139,32940.0
2019-05-30 10:30:00,60.31,60.41,60.31,60.36,26299.0,50.897,50.9814,50.897,50.9392,26299.0
2019-05-30 10:40:00,60.37,60.38,60.26,60.31,37391.0,50.9477,50.9561,50.8548,50.897,37391.0
2019-05-30 10:50:00,60.31,60.31,60.11,60.12,41152.0,50.897,50.897,50.7282,50.7367,41152.0
2019-05-30 11:00:00,60.1,60.19,60.02,60.16,25830.0,50.7198,50.7958,50.6523,50.7704,25830.0
2019-05-30 11:10:00,60.16,60.32,60.14,60.27,12401.0,50.7704,50.9055,50.7536,50.8633,12401.0
2019-05-30 11:20:00,60.25,60.25,60.07,60.15,10581.0,50.8464,50.8464,50.6945,50.762,10581.0
2019-05-30 11:30:00,60.16,60.19,60.01,60.14,14166.0,50.7704,50.7958,50.6439,50.7536,14166.0
2019-05-30 11:40:00,60.14,60.2,60.03,60.08,20114.0,50.7536,50.8042,50.6607,50.7029,20114.0
2019-05-30 11:50:00,60.1,60.15,60.0,60.11,14478.0,50.7198,50.762,50.6354,50.7282,14478.0
2019-05-30 12:00:00,60.14,60.18,60.02,60.04,11303.0,50.7536,50.7873,50.6523,50.6692,11303.0
2019-05-30 12:10:00,60.06,60.2,60.03,60.13,9478.0,50.6861,50.8042,50.6607,50.7451,9478.0
2019-05-30 12:20:00,60.1,60.18,60.07,60.11,10029.0,50.7198,50.7873,50.6945,50.7282,10029.0
2019-05-30 12:30:00,60.12,60.24,60.06,60.24,9976.0,50.7367,50.838,50.6861,50.838,9976.0
2019-05-30 12:40:00,60.24,60.33,60.22,60.28,8900.0,50.838,50.9139,50.8211,50.8717,8900.0
2019-05-30 12:50:00,60.31,60.37,60.26,60.27,9928.0,50.897,50.9477,50.8548,50.8633,9928.0
2019-05-30 13:00:00,60.29,60.32,60.18,60.22,8415.0,50.8802,50.9055,50.7873,50.8211,8415.0
2019-05-30 13:10:00,60.22,60.23,60.13,60.15,9333.0,50.8211,50.8295,50.7451,50.762,9333.0
2019-05-30 13:20:00,60.13,60.17,60.05,60.07,9917.0,50.7451,50.7789,50.6776,50.6945,9917.0
2019-05-30 13:30:00,60.08,60.08,59.95,60.0,17234.0,50.7029,50.7029,50.5932,50.6354,17234.0
2019-05-30 13:40:00,60.01,60.01,59.89,59.94,15734.0,50.6439,50.6439,50.5426,50.5848,15734.0
2019-05-30 13:50:00,59.94,60.04,59.93,60.01,8753.0,50.5848,50.6692,50.5763,50.6439,8753.0
2019-05-30 14:00:00,60.01,60.12,60.0,60.12,13976.0,50.6439,50.7367,50.6354,50.7367,13976.0
2019-05-30 14:10:00,60.12,60.16,60.02,60.06,34566.0,50.7367,50.7704,50.6523,50.6861,34566.0
2019-05-30 14:20:00,60.08,60.11,59.92,59.94,55797.0,50.7029,50.7282,50.5679,50.5848,55797.0
2019-05-30 14:30:00,59.94,59.94,59.84,59.92,33755.0,50.5848,50.5848,50.5004,50.5679,33755.0
2019-05-30 14:40:00,59.92,60.02,59.92,60.02,32072.0,50.5679,50.6523,50.5679,50.6523,32072.0
2019-05-30 14:50:00,60.0,60.21,59.98,60.21,18739.0,50.6354,50.8126,50.6185,50.8126,18739.0
2019-05-30 15:00:00,60.21,60.21,60.04,60.13,34083.0,50.8126,50.8126,50.6692,50.7451,34083.0
2019-05-30 15:10:00,60.14,60.23,60.12,60.22,98980.0,50.7536,50.8295,50.7367,50.8211,98980.0
2019-05-30 15:20:00,60.21,60.38,60.17,60.38,33893.0,50.8126,50.9561,50.7789,50.9561,33893.0
2019-05-30 15:30:00,60.33,60.52,60.25,60.48,24791.0,50.9139,51.0743,50.8464,51.0405,24791.0
2019-05-30 15:40:00,60.47,60.51,60.39,60.46,40570.0,51.0321,51.0658,50.9645,51.0236,40570.0
2019-05-30 15:50:00,60.45,60.48,60.38,60.45,156844.0,51.0152,51.0405,50.9561,51.0152,156844.0
2019-05-31 09:30:00,59.48,59.56,59.15,59.35,196576.0,50.1966,50.2641,49.9181,50.0869,196576.0
2019-05-31 09:40:00,59.35,59.5,59.0,59.2,299676.0,50.0869,50.2135,49.7915,49.9603,299676.0
2019-05-31 09:50:00,59.2,59.47,59.04,59.46,68756.0,49.9603,50.1881,49.8252,50.1797,68756.0
2019-05-31 10:00:00,59.47,59.57,59.42,59.47,54365.0,50.1881,50.2725,50.1459,50.1881,54365.0
2019-05-31 10:10:00,59.49,59.55,59.4,59.51,69007.0,50.205,50.2556,50.1291,50.2219,69007.0
2019-05-31 10:20:00,59.51,59.63,59.5,59.61,63604.0,50.2219,50.3232,50.2135,50.3063,63604.0
2019-05-31 10:30:00,59.61,59.61,59.52,59.52,59778.0,50.3063,50.3063,50.2303,50.2303,59778.0
2019-05-31 10:40:00,59.52,59.59,59.45,59.57,64590.0,50.2303,50.2894,50.1713,50.2725,64590.0
2019-05-31 10:50:00,59.58,59.68,59.54,59.67,152621.0,50.281,50.3654,50.2472,50.3569,152621.0
2019-05-31 11:00:00,59.65,59.77,59.58,59.65,45770.0,50.34,50.4413,50.281,50.34,45770.0
2019-05-31 11:10:00,59.65,59.69,59.61,59.62,32213.0,50.34,50.3738,50.3063,50.3147,32213.0
2019-05-31 11:20:00,59.62,59.74,59.61,59.72,32687.0,50.3147,50.416,50.3063,50.3991,32687.0
2019-05-31 11:30:00,59.72,59.74,59.63,59.66,57254.0,50.3991,50.416,50.3232,50.3485,57254.0
2019-05-31 11:40:00,59.66,59.71,59.66,59.66,36201.0,50.3485,50.3907,50.3485,50.3485,36201.0
2019-05-31 11:50:00,59.66,59.66,59.46,59.6,97641.0,50.3485,50.3485,50.1797,50.2978,97641.0
2019-05-31 12:00:00,59.59,59.63,59.5,59.62,32289.0,50.2894,50.3232,50.2135,50.3147,32289.0
2019-05-31 12:10:00,59.61,59.65,59.56,59.65,23075.0,50.3063,50.34,50.2641,50.34,23075.0
2019-05-31 12:20:00,59.65,59.67,59.6,59.62,37528.0,50.34,50.3569,50.2978,50.3147,37528.0
2019-05-31 12:30:00,59.62,59.64,59.56,59.56,46747.0,50.3147,50.3316,50.2641,50.2641,46747.0
2019-05-31 12:40:00,59.56,59.59,59.4,59.5,52893.0,50.2641,50.2894,50.1291,50.2135,52893.0
2019-05-31 12:50:00,59.5,59.62,59.46,59.61,47214.0,50.2135,50.3147,50.1797,50.3063,47214.0
2019-05-31 13:00:00,59.6,59.64,59.56,59.61,47657.0,50.2978,50.3316,50.2641,50.3063,47657.0
2019-05-31 13:10:00,59.62,59.68,59.61,59.63,77724.0,50.3147,50.3654,50.3063,50.3232,77724.0
2019-05-31 13:20:00,59.64,59.64,59.58,59.64,42199.0,50.3316,50.3316,50.281,50.3316,42199.0
2019-05-31 13:30:00,59.63,59.75,59.6,59.7,42140.0,50.3232,50.4244,50.2978,50.3822,42140.0
2019-05-31 13:40:00,59.7,59.81,59.65,59.78,36028.0,50.3822,50.4751,50.34,50.4498,36028.0
2019-05-31 13:50:00,59.78,59.81,59.7,59.72,34522.0,50.4498,50.4751,50.3822,50.3991,34522.0
2019-05-31 14:00:00,59.72,59.75,59.57,59.59,20880.0,50.3991,50.4244,50.2725,50.2894,20880.0
2019-05-31 14:10:00,59.59,59.59,59.44,59.47,30487.0,50.2894,50.2894,50.1628,50.1881,30487.0
2019-05-31 14:20:00,59.47,59.49,59.28,59.31,32131.0,50.1881,50.205,50.0278,50.0531,32131.0
2019-05-31 14:30:00,59.3,59.36,59.14,59.17,75143.0,50.0447,50.0953,49.9096,49.935,75143.0
2019-05-31 14:40:00,59.17,59.28,59.13,59.17,34776.0,49.935,50.0278,49.9012,49.935,34776.0
2019-05-31 14:50:00,59.17,59.24,59.11,59.12,28684.0,49.935,49.994,49.8843,49.8928,28684.0
2019-05-31 15:00:00,59.12,59.17,58.97,59.07,80323.0,49.8928,49.935,49.7662,49.8506,80323.0
2019-05-31 15:10:00,59.07,59.08,59.0,59.02,51086.0,49.8506,49.859,49.7915,49.8084,51086.0
2019-05-31 15:20:00,59.03,59.07,58.94,59.06,72878.0,49.8168,49.8506,49.7409,49.8421,72878.0
2019-05-31 15:30:00,59.05,59.16,58.99,59.05,106588.0,49.8337,49.9265,49.7831,49.8337,106588.0
2019-05-31 15:40:00,59.05,59.08,58.97,59.05,142521.0,49.8337,49.859,49.7662,49.8337,142521.0
2019-05-31 15:50:00,59.05,59.22,59.05,59.2,439782.0,49.8337,49.9772,49.8337,49.9603,439782.0
2019-06-03 09:30:00,58.82,59.13,58.58,58.82,301227.0,49.6396,49.9012,49.437,49.6396,301227.0
2019-06-03 09:40:00,58.83,59.11,58.62,58.75,118474.0,49.648,49.8843,49.4708,49.5805,118474.0
2019-06-03 09:50:00,58.76,58.9,58.66,58.83,45207.0,49.5889,49.7071,49.5046,49.648,45207.0
2019-06-03 10:00:00,58.8,58.85,58.4,58.8,170932.0,49.6227,49.6649,49.2851,49.6227,170932.0
2019-06-03 10:10:00,58.8,58.83,58.7,58.8,45301.0,49.6227,49.648,49.5383,49.6227,45301.0
2019-06-03 10:20:00,58.79,58.8,58.51,58.55,101813.0,49.6143,49.6227,49.378,49.4117,101813.0
2019-06-03 10:30:00,58.55,58.66,58.45,58.66,65603.0,49.4117,49.5046,49.3273,49.5046,65603.0
2019-06-03 10:40:00,58.66,58.71,58.52,58.59,63427.0,49.5046,49.5468,49.3864,49.4455,63427.0
2019-06-03 10:50:00,58.6,58.9,58.57,58.85,27011.0,49.4539,49.7071,49.4286,49.6649,27011.0
2019-06-03 11:00:00,58.85,58.93,58.71,58.72,36294.0,49.6649,49.7324,49.5468,49.5552,36294.0
2019-06-03 11:10:00,58.69,58.76,58.6,58.61,35629.0,49.5299,49.5889,49.4539,49.4624,35629.0
2019-06-03 11:20:00,58.6,58.73,58.4,58.68,93510.0,49.4539,49.5636,49.2851,49.5214,93510.0
2019-06-03 11:30:00,58.67,58.73,58.6,58.66,27359.0,49.513,49.5636,49.4539,49.5046,27359.0
2019-06-03 11:40:00,58.66,58.74,58.56,58.68,36807.0,49.5046,49.5721,49.4202,49.5214,36807.0
2019-06-03 11:50:00,58.69,58.72,58.53,58.63,38779.0,49.5299,49.5552,49.3948,49.4792,38779.0
2019-06-03 12:00:00,58.62,58.63,58.34,58.4,228543.0,49.4708,49.4792,49.2345,49.2851,228543.0
2019-06-03 12:10:00,58.39,58.44,58.29,58.4,97531.0,49.2767,49.3189,49.1923,49.2851,97531.0
2019-06-03 12:20:00,58.4,58.49,58.34,58.39,44379.0,49.2851,49.3611,49.2345,49.2767,44379.0
2019-06-03 12:30:00,58.39,58.62,58.36,58.6,36193.0,49.2767,49.4708,49.2514,49.4539,36193.0
2019-06-03 12:40:00,58.57,58.7,58.55,58.65,25655.0,49.4286,49.5383,49.4117,49.4961,25655.0
2019-06-03 12:50:00,58.64,58.73,58.6,58.6,29298.0,49.4877,49.5636,49.4539,49.4539,29298.0
2019-06-03 13:00:00,58.6,58.62,58.47,58.61,47614.0,49.4539,49.4708,49.3442,49.4624,47614.0
2019-06-03 13:10:00,58.67,58.71,58.59,58.62,24943.0,49.513,49.5468,49.4455,49.4708,24943.0
2019-06-03 13:20:00,58.64,58.91,58.48,58.61,99029.0,49.4877,49.7155,49.3527,49.4624,99029.0
2019-06-03 13:30:00,58.59,58.59,58.21,58.24,186827.0,49.4455,49.4455,49.1248,49.1501,186827.0
2019-06-03 13:40:00,58.23,58.5,58.2,58.41,78761.0,49.1417,49.3695,49.1164,49.2936,78761.0
2019-06-03 13:50:00,58.4,58.75,58.37,58.73,39106.0,49.2851,49.5805,49.2598,49.5636,39106.0
2019-06-03 14:00:00,58.74,58.85,58.69,58.83,28954.0,49.5721,49.6649,49.5299,49.648,28954.0
2019-06-03 14:10:00,58.83,58.86,58.66,58.69,26186.0,49.648,49.6733,49.5046,49.5299,26186.0
2019-06-03 14:20:00,58.7,58.8,58.65,58.7,23035.0,49.5383,49.6227,49.4961,49.5383,23035.0
2019-06-03 14:30:00,58.71,58.78,58.57,58.6,31016.0,49.5468,49.6058,49.4286,49.4539,31016.0
2019-06-03 14:40:00,58.6,58.68,58.58,58.61,36900.0,49.4539,49.5214,49.437,49.4624,36900.0
2019-06-03 14:50:00,58.61,58.64,58.54,58.6,63473.0,49.4624,49.4877,49.4033,49.4539,63473.0
2019-06-03 15:00:00,58.6,58.62,58.38,58.52,92573.0,49.4539,49.4708,49.2683,49.3864,92573.0
2019-06-03 15:10:00,58.52,58.7,58.41,58.7,105606.0,49.3864,49.5383,49.2936,49.5383,105606.0
2019-06-03 15:20:00,58.7,58.83,58.52,58.58,90278.0,49.5383,49.648,49.3864,49.437,90278.0
2019-06-03 15:30:00,58.57,58.59,58.44,58.51,112038.0,49.4286,49.4455,49.3189,49.378,112038.0
2019-06-03 15:40:00,58.52,58.93,58.51,58.91,282011.0,49.3864,49.7324,49.378,49.7155,282011.0
2019-06-03 15:50:00,58.9,59.0,58.83,58.91,265112.0,49.7071,49.7915,49.648,49.7155,265112.0
2019-06-04 09:30:00,59.61,60.05,59.59,59.87,115461.0,50.3063,50.6776,50.2894,50.5257,115461.0
2019-06-04 09:40:00,59.9,60.08,59.86,59.87,85248.0,50.551,50.7029,50.5173,50.5257,85248.0
2019-06-04 09:50:00,59.87,60.19,59.82,60.12,48064.0,50.5257,50.7958,50.4835,50.7367,48064.0
2019-06-04 10:00:00,60.14,60.19,59.91,59.94,49882.0,50.7536,50.7958,50.5595,50.5848,49882.0
2019-06-04 10:10:00,59.91,60.17,59.9,60.15,42882.0,50.5595,50.7789,50.551,50.762,42882.0
2019-06-04 10:20:00,60.13,60.37,60.1,60.33,31121.0,50.7451,50.9477,50.7198,50.9139,31121.0
2019-06-04 10:30:00,60.34,60.42,60.27,60.29,47475.0,50.9223,50.9899,50.8633,50.8802,47475.0
2019-06-04 10:40:00,60.27,60.36,60.12,60.32,51586.0,50.8633,50.9392,50.7367,50.9055,51586.0
2019-06-04 10:50:00,60.36,60.44,60.29,60.4,108188.0,50.9392,51.0067,50.8802,50.973,108188.0
2019-06-04 11:00:00,60.4,60.59,60.36,60.54,171248.0,50.973,51.1333,50.9392,51.0911,171248.0
2019-06-04 11:10:00,60.55,60.65,60.51,60.62,28515.0,51.0996,51.184,51.0658,51.1586,28515.0
2019-06-04 11:20:00,60.63,60.69,60.53,60.69,55663.0,51.1671,51.2177,51.0827,51.2177,55663.0
2019-06-04 11:30:00,60.7,60.7,60.53,60.59,34931.0,51.2262,51.2262,51.0827,51.1333,34931.0
2019-06-04 11:40:00,60.58,60.61,60.47,60.58,21737.0,51.1249,51.1502,51.0321,51.1249,21737.0
2019-06-04 11:50:00,60.58,60.76,60.5,60.65,81333.0,51.1249,51.2768,51.0574,51.184,81333.0
2019-06-04 12:00:00,60.66,60.72,60.6,60.63,24564.0,51.1924,51.243,51.1418,51.1671,24564.0
2019-06-04 12:10:00,60.62,60.63,60.57,60.61,56543.0,51.1586,51.1671,51.1165,51.1502,56543.0
2019-06-04 12:20:00,60.61,60.67,60.59,60.62,30612.0,51.1502,51.2008,51.1333,51.1586,30612.0
2019-06-04 12:30:00,60.62,60.67,60.55,60.66,49445.0,51.1586,51.2008,51.0996,51.1924,49445.0
2019-06-04 12:40:00,60.65,60.89,60.65,60.86,19974.0,51.184,51.3865,51.184,51.3612,19974.0
2019-06-04 12:50:00,60.85,60.97,60.85,60.86,35074.0,51.3528,51.454,51.3528,51.3612,35074.0
2019-06-04 13:00:00,60.85,60.96,60.83,60.87,22172.0,51.3528,51.4456,51.3359,51.3696,22172.0
2019-06-04 13:10:00,60.89,60.89,60.79,60.84,23173.0,51.3865,51.3865,51.3021,51.3443,23173.0
2019-06-04 13:20:00,60.83,60.94,60.81,60.92,11482.0,51.3359,51.4287,51.319,51.4118,11482.0
2019-06-04 13:30:00,60.92,61.0,60.83,60.86,19488.0,51.4118,51.4793,51.3359,51.3612,19488.0
2019-06-04 13:40:00,60.86,60.94,60.84,60.94,46610.0,51.3612,51.4287,51.3443,51.4287,46610.0
2019-06-04 13:50:00,60.94,61.22,60.94,61.22,33887.0,51.4287,51.665,51.4287,51.665,33887.0
2019-06-04 14:00:00,61.22,61.23,61.06,61.09,28089.0,51.665,51.6734,51.53,51.5553,28089.0
2019-06-04 14:10:00,61.1,61.11,61.0,61.02,49462.0,51.5637,51.5722,51.4793,51.4962,49462.0
2019-06-04 14:20:00,61.01,61.02,60.84,60.91,33707.0,51.4878,51.4962,51.3443,51.4034,33707.0
2019-06-04 14:30:00,60.91,61.0,60.89,60.97,28789.0,51.4034,51.4793,51.3865,51.454,28789.0
2019-06-04 14:40:00,60.97,60.99,60.94,60.98,16601.0,51.454,51.4709,51.4287,51.4625,16601.0
2019-06-04 14:50:00,60.98,60.99,60.87,60.93,23691.0,51.4625,51.4709,51.3696,51.4203,23691.0
2019-06-04 15:00:00,60.93,61.01,60.93,60.98,42849.0,51.4203,51.4878,51.4203,51.4625,42849.0
2019-06-04 15:10:00,60.97,61.01,60.93,60.94,45601.0,51.454,51.4878,51.4203,51.4287,45601.0
2019-06-04 15:20:00,60.95,61.0,60.93,60.98,30577.0,51.4371,51.4793,51.4203,51.4625,30577.0
2019-06-04 15:30:00,60.98,61.05,60.93,61.02,52763.0,51.4625,51.5215,51.4203,51.4962,52763.0
2019-06-04 15:40:00,61.02,61.06,60.99,61.04,34617.0,51.4962,51.53,51.4709,51.5131,34617.0
2019-06-04 15:50:00,61.04,61.14,60.98,61.11,308494.0,51.5131,51.5975,51.4625,51.5722,308494.0
2019-06-05 09:30:00,62.17,62.23,61.43,61.43,115947.0,52.4667,52.5174,51.8422,51.8422,115947.0
2019-06-05 09:40:00,61.44,61.44,60.92,61.13,72783.0,51.8507,51.8507,51.4118,51.589,72783.0
2019-06-05 09:50:00,61.15,61.22,60.98,61.21,33287.0,51.6059,51.665,51.4625,51.6566,33287.0
2019-06-05 10:00:00,61.23,61.42,60.85,60.99,55714.0,51.6734,51.8338,51.3528,51.4709,55714.0
2019-06-05 10:10:00,60.98,61.08,60.85,60.93,49528.0,51.4625,51.5469,51.3528,51.4203,49528.0
2019-06-05 10:20:00,60.92,61.01,60.85,60.9,35823.0,51.4118,51.4878,51.3528,51.3949,35823.0
2019-06-05 10:30:00,60.87,60.88,60.7,60.82,63037.0,51.3696,51.3781,51.2262,51.3274,63037.0
2019-06-05 10:40:00,60.8,60.84,60.43,60.48,77875.0,51.3106,51.3443,50.9983,51.0405,77875.0
2019-06-05 10:50:00,60.45,60.66,60.43,60.53,57972.0,51.0152,51.1924,50.9983,51.0827,57972.0
2019-06-05 11:00:00,60.54,60.78,60.49,60.6,86057.0,51.0911,51.2937,51.0489,51.1418,86057.0
2019-06-05 11:10:00,60.6,60.73,60.57,60.69,32131.0,51.1418,51.2515,51.1165,51.2177,32131.0
2019-06-05 11:20:00,60.73,60.85,60.69,60.81,31928.0,51.2515,51.3528,51.2177,51.319,31928.0
2019-06-05 11:30:00,60.82,60.91,60.74,60.85,29316.0,51.3274,51.4034,51.2599,51.3528,29316.0
2019-06-05 11:40:00,60.84,60.93,60.76,60.79,24370.0,51.3443,51.4203,51.2768,51.3021,24370.0
2019-06-05 11:50:00,60.79,60.85,60.69,60.81,24531.0,51.3021,51.3528,51.2177,51.319,24531.0
2019-06-05 12:00:00,60.81,60.96,60.8,60.9,45540.0,51.319,51.4456,51.3106,51.3949,45540.0
2019-06-05 12:10:00,60.9,60.92,60.8,60.9,34478.0,51.3949,51.4118,51.3106,51.3949,34478.0
2019-06-05 12:20:00,60.9,60.98,60.87,60.98,17153.0,51.3949,51.4625,51.3696,51.4625,17153.0
2019-06-05 12:30:00,60.98,61.04,60.94,61.03,28212.0,51.4625,51.5131,51.4287,51.5047,28212.0
2019-06-05 12:40:00,61.03,61.08,60.94,60.95,7600.0,51.5047,51.5469,51.4287,51.4371,7600.0
2019-06-05 12:50:00,60.95,61.12,60.95,61.0,11470.0,51.4371,51.5806,51.4371,51.4793,11470.0
2019-06-05 13:00:00,60.97,61.14,60.97,61.14,22624.0,51.454,51.5975,51.454,51.5975,22624.0
2019-06-05 13:10:00,61.14,61.22,61.12,61.18,18459.0,51.5975,51.665,51.5806,51.6312,18459.0
2019-06-05 13:20:00,61.19,61.2,61.04,61.09,16239.0,51.6397,51.6481,51.5131,51.5553,16239.0
2019-06-05 13:30:00,61.09,61.1,60.97,61.07,15184.0,51.5553,51.5637,51.454,51.5384,15184.0
2019-06-05 13:40:00,61.07,61.09,60.95,60.96,13427.0,51.5384,51.5553,51.4371,51.4456,13427.0
2019-06-05 13:50:00,60.95,61.03,60.91,60.92,24522.0,51.4371,51.5047,51.4034,51.4118,24522.0
2019-06-05 14:00:00,60.91,60.97,60.86,60.97,27929.0,51.4034,51.454,51.3612,51.454,27929.0
2019-06-05 14:10:00,60.97,61.02,60.89,60.91,39019.0,51.454,51.4962,51.3865,51.4034,39019.0
2019-06-05 14:20:00,60.91,60.99,60.91,60.98,27485.0,51.4034,51.4709,51.4034,51.4625,27485.0
2019-06-05 14:30:00,60.99,61.07,60.98,61.0,14739.0,51.4709,51.5384,51.4625,51.4793,14739.0
2019-06-05 14:40:00,61.0,61.07,60.98,60.99,14215.0,51.4793,51.5384,51.4625,51.4709,14215.0
2019-06-05 14:50:00,61.0,61.03,60.94,61.02,27998.0,51.4793,51.5047,51.4287,51.4962,27998.0
2019-06-05 15:00:00,61.01,61.02,60.93,60.95,24102.0,51.4878,51.4962,51.4203,51.4371,24102.0
2019-06-05 15:10:00,60.96,61.06,60.95,61.06,21707.0,51.4456,51.53,51.4371,51.53,21707.0
2019-06-05 15:20:00,61.05,61.1,60.99,61.01,21316.0,51.5215,51.5637,51.4709,51.4878,21316.0
2019-06-05 15:30:00,61.0,61.02,60.85,60.94,70057.0,51.4793,51.4962,51.3528,51.4287,70057.0
2019-06-05 15:40:00,60.96,61.06,60.93,61.02,43611.0,51.4456,51.53,51.4203,51.4962,43611.0
2019-06-05 15:50:00,61.03,61.14,61.03,61.13,156153.0,51.5047,51.5975,51.5047,51.589,156153.0
2019-06-06 09:30:00,61.13,61.41,61.0,61.31,29989.0,51.589,51.8253,51.4793,51.741,29989.0
2019-06-06 09:40:00,61.28,61.33,60.69,60.75,22273.0,51.7156,51.7578,51.2177,51.2684,22273.0
2019-06-06 09:50:00,60.77,60.85,60.62,60.62,51544.0,51.2852,51.3528,51.1586,51.1586,51544.0
2019-06-06 10:00:00,60.63,60.82,60.61,60.69,30075.0,51.1671,51.3274,51.1502,51.2177,30075.0
2019-06-06 10:10:00,60.67,60.79,60.61,60.7,29657.0,51.2008,51.3021,51.1502,51.2262,29657.0
2019-06-06 10:20:00,60.68,60.72,60.53,60.59,55320.0,51.2093,51.243,51.0827,51.1333,55320.0
2019-06-06 10:30:00,60.59,60.72,60.55,60.72,22670.0,51.1333,51.243,51.0996,51.243,22670.0
2019-06-06 10:40:00,60.72,60.79,60.64,60.65,28060.0,51.243,51.3021,51.1755,51.184,28060.0
2019-06-06 10:50:00,60.67,60.71,60.56,60.63,21978.0,51.2008,51.2346,51.108,51.1671,21978.0
2019-06-06 11:00:00,60.62,60.69,60.52,60.69,37482.0,51.1586,51.2177,51.0743,51.2177,37482.0
2019-06-06 11:10:00,60.69,60.78,60.66,60.78,15020.0,51.2177,51.2937,51.1924,51.2937,15020.0
2019-06-06 11:20:00,60.8,60.81,60.67,60.74,16531.0,51.3106,51.319,51.2008,51.2599,16531.0
2019-06-06 11:30:00,60.72,60.92,60.72,60.8,15920.0,51.243,51.4118,51.243,51.3106,15920.0
2019-06-06 11:40:00,60.8,60.95,60.64,60.72,45024.0,51.3106,51.4371,51.1755,51.243,45024.0
2019-06-06 11:50:00,60.72,60.82,60.69,60.73,11214.0,51.243,51.3274,51.2177,51.2515,11214.0
2019-06-06 12:00:00,60.73,60.83,60.72,60.76,13908.0,51.2515,51.3359,51.243,51.2768,13908.0
2019-06-06 12:10:00,60.76,60.8,60.71,60.8,22481.0,51.2768,51.3106,51.2346,51.3106,22481.0
2019-06-06 12:20:00,60.79,60.83,60.73,60.76,38921.0,51.3021,51.3359,51.2515,51.2768,38921.0
2019-06-06 12:30:00,60.76,60.79,60.73,60.76,18654.0,51.2768,51.3021,51.2515,51.2768,18654.0
2019-06-06 12:40:00,60.76,60.77,60.7,60.77,14642.0,51.2768,51.2852,51.2262,51.2852,14642.0
2019-06-06 12:50:00,60.76,60.76,60.54,60.71,132947.0,51.2768,51.2768,51.0911,51.2346,132947.0
2019-06-06 13:00:00,60.72,60.73,60.62,60.64,23685.0,51.243,51.2515,51.1586,51.1755,23685.0
2019-06-06 13:10:00,60.65,60.71,60.6,60.63,30913.0,51.184,51.2346,51.1418,51.1671,30913.0
2019-06-06 13:20:00,60.62,60.62,60.57,60.6,73490.0,51.1586,51.1586,51.1165,51.1418,73490.0
2019-06-06 13:30:00,60.61,60.66,60.57,60.65,25892.0,51.1502,51.1924,51.1165,51.184,25892.0
2019-06-06 13:40:00,60.65,60.71,60.64,60.66,7217.0,51.184,51.2346,51.1755,51.1924,7217.0
2019-06-06 13:50:00,60.66,60.83,60.65,60.8,32017.0,51.1924,51.3359,51.184,51.3106,32017.0
2019-06-06 14:00:00,60.81,60.86,60.79,60.85,19910.0,51.319,51.3612,51.3021,51.3528,19910.0
2019-06-06 14:10:00,60.86,60.95,60.86,60.95,14357.0,51.3612,51.4371,51.3612,51.4371,14357.0
2019-06-06 14:20:00,60.94,60.97,60.86,60.92,13209.0,51.4287,51.454,51.3612,51.4118,13209.0
2019-06-06 14:30:00,60.92,61.16,60.92,61.11,23379.0,51.4118,51.6144,51.4118,51.5722,23379.0
2019-06-06 14:40:00,61.13,61.23,61.09,61.11,10848.0,51.589,51.6734,51.5553,51.5722,10848.0
2019-06-06 14:50:00,61.1,61.12,61.0,61.05,15717.0,51.5637,51.5806,51.4793,51.5215,15717.0
2019-06-06 15:00:00,61.06,61.14,61.02,61.12,21674.0,51.53,51.5975,51.4962,51.5806,21674.0
2019-06-06 15:10:00,61.1,61.28,61.1,61.26,22412.0,51.5637,51.7156,51.5637,51.6988,22412.0
2019-06-06 15:20:00,61.26,61.29,61.2,61.23,22940.0,51.6988,51.7241,51.6481,51.6734,22940.0
2019-06-06 15:30:00,61.22,61.38,61.17,61.3,49206.0,51.665,51.8,51.6228,51.7325,49206.0
2019-06-06 15:40:00,61.3,61.31,61.21,61.28,75397.0,51.7325,51.741,51.6566,51.7156,75397.0
2019-06-06 15:50:00,61.29,61.32,60.99,61.08,547412.0,51.7241,51.7494,51.4709,51.5469,547412.0
2019-06-07 09:30:00,61.63,61.63,60.93,61.14,101509.0,52.011,52.011,51.4203,51.5975,101509.0
2019-06-07 09:40:00,61.13,61.18,60.75,60.75,23919.0,51.589,51.6312,51.2684,51.2684,23919.0
2019-06-07 09:50:00,60.75,61.0,60.72,60.97,37720.0,51.2684,51.4793,51.243,51.454,37720.0
2019-06-07 10:00:00,60.91,61.05,60.91,60.98,18779.0,51.4034,51.5215,51.4034,51.4625,18779.0
2019-06-07 10:10:00,60.96,60.97,60.79,60.83,32957.0,51.4456,51.454,51.3021,51.3359,32957.0
2019-06-07 10:20:00,60.8,61.01,60.79,60.96,22396.0,51.3106,51.4878,51.3021,51.4456,22396.0
2019-06-07 10:30:00,60.97,61.1,60.96,61.0,40760.0,51.454,51.5637,51.4456,51.4793,40760.0
2019-06-07 10:40:00,61.0,61.18,60.98,61.1,39901.0,51.4793,51.6312,51.4625,51.5637,39901.0
2019-06-07 10:50:00,61.1,61.46,61.1,61.45,23620.0,51.5637,51.8675,51.5637,51.8591,23620.0
2019-06-07 11:00:00,61.43,61.52,61.3,61.31,26148.0,51.8422,51.9182,51.7325,51.741,26148.0
2019-06-07 11:10:00,61.32,61.37,61.17,61.22,19049.0,51.7494,51.7916,51.6228,51.665,19049.0
2019-06-07 11:20:00,61.23,61.24,61.01,61.01,22510.0,51.6734,51.6819,51.4878,51.4878,22510.0
2019-06-07 11:30:00,61.01,61.12,61.01,61.11,15331.0,51.4878,51.5806,51.4878,51.5722,15331.0
2019-06-07 11:40:00,61.13,61.25,61.13,61.23,24249.0,51.589,51.6903,51.589,51.6734,24249.0
2019-06-07 11:50:00,61.25,61.27,61.11,61.13,13085.0,51.6903,51.7072,51.5722,51.589,13085.0
2019-06-07 12:00:00,61.11,61.15,61.02,61.13,28886.0,51.5722,51.6059,51.4962,51.589,28886.0
2019-06-07 12:10:00,61.1,61.14,61.05,61.09,16647.0,51.5637,51.5975,51.5215,51.5553,16647.0
2019-06-07 12:20:00,61.08,61.19,61.05,61.11,16232.0,51.5469,51.6397,51.5215,51.5722,16232.0
2019-06-07 12:30:00,61.13,61.19,61.04,61.05,20082.0,51.589,51.6397,51.5131,51.5215,20082.0
2019-06-07 12:40:00,61.06,61.19,61.04,61.15,16071.0,51.53,51.6397,51.5131,51.6059,16071.0
2019-06-07 12:50:00,61.17,61.22,61.11,61.22,11005.0,51.6228,51.665,51.5722,51.665,11005.0
2019-06-07 13:00:00,61.22,61.24,61.19,61.22,13708.0,51.665,51.6819,51.6397,51.665,13708.0
2019-06-07 13:10:00,61.21,61.24,61.13,61.23,12572.0,51.6566,51.6819,51.589,51.6734,12572.0
2019-06-07 13:20:00,61.22,61.27,61.16,61.23,43139.0,51.665,51.7072,51.6144,51.6734,43139.0
2019-06-07 13:30:00,61.22,61.33,61.22,61.32,14737.0,51.665,51.7578,51.665,51.7494,14737.0
2019-06-07 13:40:00,61.32,61.33,61.24,61.27,16244.0,51.7494,51.7578,51.6819,51.7072,16244.0
2019-06-07 13:50:00,61.28,61.32,61.25,61.3,18516.0,51.7156,51.7494,51.6903,51.7325,18516.0
2019-06-07 14:00:00,61.3,61.3,61.17,61.21,33858.0,51.7325,51.7325,51.6228,51.6566,33858.0
2019-06-07 14:10:00,61.21,61.31,61.2,61.27,41277.0,51.6566,51.741,51.6481,51.7072,41277.0
2019-06-07 14:20:00,61.27,61.28,61.23,61.25,41787.0,51.7072,51.7156,51.6734,51.6903,41787.0
2019-06-07 14:30:00,61.26,61.3,61.24,61.3,30992.0,51.6988,51.7325,51.6819,51.7325,30992.0
2019-06-07 14:40:00,61.29,61.3,61.14,61.15,36650.0,51.7241,51.7325,51.5975,51.6059,36650.0
2019-06-07 14:50:00,61.14,61.17,61.08,61.12,24850.0,51.5975,51.6228,51.5469,51.5806,24850.0
2019-06-07 15:00:00,61.12,61.19,61.01,61.03,30859.0,51.5806,51.6397,51.4878,51.5047,30859.0
2019-06-07 15:10:00,61.04,61.08,60.97,61.06,47287.0,51.5131,51.5469,51.454,51.53,47287.0
2019-06-07 15:20:00,61.06,61.26,61.05,61.25,64401.0,51.53,51.6988,51.5215,51.6903,64401.0
2019-06-07 15:30:00,61.25,61.27,61.18,61.26,112932.0,51.6903,51.7072,51.6312,51.6988,112932.0
2019-06-07 15:40:00,61.27,61.3,61.18,61.25,222415.0,51.7072,51.7325,51.6312,51.6903,222415.0
2019-06-07 15:50:00,61.26,61.31,61.22,61.3,224781.0,51.6988,51.741,51.665,51.7325,224781.0
2019-06-10 09:30:00,61.58,62.1,61.45,62.06,84080.0,51.9688,52.4077,51.8591,52.3739,84080.0
2019-06-10 09:40:00,62.06,62.36,62.06,62.26,53335.0,52.3739,52.6271,52.3739,52.5427,53335.0
2019-06-10 09:50:00,62.26,62.47,62.23,62.38,23084.0,52.5427,52.7199,52.5174,52.644,23084.0
2019-06-10 10:00:00,62.33,62.57,62.29,62.54,20427.0,52.6018,52.8043,52.568,52.779,20427.0
2019-06-10 10:10:00,62.56,62.65,62.36,62.65,33235.0,52.7959,52.8718,52.6271,52.8718,33235.0
2019-06-10 10:20:00,62.65,62.76,62.55,62.63,27454.0,52.8718,52.9646,52.7874,52.8549,27454.0
2019-06-10 10:30:00,62.64,62.64,62.37,62.39,23862.0,52.8634,52.8634,52.6355,52.6524,23862.0
2019-06-10 10:40:00,62.4,62.59,62.4,62.51,18998.0,52.6608,52.8212,52.6608,52.7537,18998.0
2019-06-10 10:50:00,62.51,62.57,62.35,62.37,17540.0,52.7537,52.8043,52.6186,52.6355,17540.0
2019-06-10 11:00:00,62.35,62.54,62.35,62.47,20994.0,52.6186,52.779,52.6186,52.7199,20994.0
2019-06-10 11:10:00,62.47,62.53,62.41,62.46,15953.0,52.7199,52.7705,52.6693,52.7115,15953.0
2019-06-10 11:20:00,62.49,62.64,62.43,62.49,27875.0,52.7368,52.8634,52.6861,52.7368,27875.0
2019-06-10 11:30:00,62.48,62.63,62.48,62.63,19292.0,52.7283,52.8549,52.7283,52.8549,19292.0
2019-06-10 11:40:00,62.62,62.75,62.62,62.71,16332.0,52.8465,52.9562,52.8465,52.9224,16332.0
2019-06-10 11:50:00,62.71,62.89,62.71,62.81,24525.0,52.9224,53.0744,52.9224,53.0068,24525.0
2019-06-10 12:00:00,62.82,62.82,62.68,62.69,18441.0,53.0153,53.0153,52.8971,52.9056,18441.0
2019-06-10 12:10:00,62.68,62.71,62.62,62.63,14264.0,52.8971,52.9224,52.8465,52.8549,14264.0
2019-06-10 12:20:00,62.62,62.62,62.42,62.44,17742.0,52.8465,52.8465,52.6777,52.6946,17742.0
2019-06-10 12:30:00,62.44,62.54,62.44,62.54,11300.0,52.6946,52.779,52.6946,52.779,11300.0
2019-06-10 12:40:00,62.55,62.6,62.46,62.5,12672.0,52.7874,52.8296,52.7115,52.7452,12672.0
2019-06-10 12:50:00,62.5,62.52,62.42,62.47,13117.0,52.7452,52.7621,52.6777,52.7199,13117.0
2019-06-10 13:00:00,62.51,62.63,62.49,62.55,9505.0,52.7537,52.8549,52.7368,52.7874,9505.0
2019-06-10 13:10:00,62.55,62.67,62.54,62.63,10082.0,52.7874,52.8887,52.779,52.8549,10082.0
2019-06-10 13:20:00,62.62,62.69,62.5,62.55,45776.0,52.8465,52.9056,52.7452,52.7874,45776.0
2019-06-10 13:30:00,62.55,62.66,62.52,62.65,16535.0,52.7874,52.8803,52.7621,52.8718,16535.0
2019-06-10 13:40:00,62.65,62.7,62.42,62.44,17958.0,52.8718,52.914,52.6777,52.6946,17958.0
2019-06-10 13:50:00,62.43,62.46,62.37,62.45,15257.0,52.6861,52.7115,52.6355,52.703,15257.0
2019-06-10 14:00:00,62.45,62.47,62.31,62.34,14680.0,52.703,52.7199,52.5849,52.6102,14680.0
2019-06-10 14:10:00,62.33,62.35,62.18,62.2,13801.0,52.6018,52.6186,52.4752,52.492,13801.0
2019-06-10 14:20:00,62.22,62.35,62.21,62.33,14822.0,52.5089,52.6186,52.5005,52.6018,14822.0
2019-06-10 14:30:00,62.32,62.38,62.28,62.33,16701.0,52.5933,52.644,52.5596,52.6018,16701.0
2019-06-10 14:40:00,62.33,62.37,62.28,62.35,20365.0,52.6018,52.6355,52.5596,52.6186,20365.0
2019-06-10 14:50:00,62.36,62.43,62.34,62.38,23659.0,52.6271,52.6861,52.6102,52.644,23659.0
2019-06-10 15:00:00,62.38,62.4,62.32,62.34,32055.0,52.644,52.6608,52.5933,52.6102,32055.0
2019-06-10 15:10:00,62.34,62.36,62.26,62.28,22480.0,52.6102,52.6271,52.5427,52.5596,22480.0
2019-06-10 15:20:00,62.28,62.39,62.25,62.29,65343.0,52.5596,52.6524,52.5342,52.568,65343.0
2019-06-10 15:30:00,62.28,62.46,62.28,62.32,76110.0,52.5596,52.7115,52.5596,52.5933,76110.0
2019-06-10 15:40:00,62.32,62.38,62.27,62.31,79836.0,52.5933,52.644,52.5511,52.5849,79836.0
2019-06-10 15:50:00,62.31,62.38,62.27,62.33,308683.0,52.5849,52.644,52.5511,52.6018,308683.0
2019-06-11 09:30:00,63.08,63.15,62.49,62.7,46912.0,53.2347,53.2938,52.7368,52.914,46912.0
2019-06-11 09:40:00,62.65,62.72,62.36,62.51,140269.0,52.8718,52.9309,52.6271,52.7537,140269.0
2019-06-11 09:50:00,62.51,62.55,62.34,62.41,113691.0,52.7537,52.7874,52.6102,52.6693,113691.0
2019-06-11 10:00:00,62.44,62.62,62.41,62.49,90093.0,52.6946,52.8465,52.6693,52.7368,90093.0
2019-06-11 10:10:00,62.48,62.52,62.35,62.4,22865.0,52.7283,52.7621,52.6186,52.6608,22865.0
2019-06-11 10:20:00,62.42,62.58,62.41,62.58,10573.0,52.6777,52.8127,52.6693,52.8127,10573.0
2019-06-11 10:30:00,62.6,62.6,62.37,62.5,17630.0,52.8296,52.8296,52.6355,52.7452,17630.0
2019-06-11 10:40:00,62.49,62.52,62.43,62.5,63358.0,52.7368,52.7621,52.6861,52.7452,63358.0
2019-06-11 10:50:00,62.5,62.61,62.43,62.6,18979.0,52.7452,52.8381,52.6861,52.8296,18979.0
2019-06-11 11:00:00,62.6,62.6,62.51,62.57,38859.0,52.8296,52.8296,52.7537,52.8043,38859.0
2019-06-11 11:10:00,62.57,62.66,62.54,62.6,39329.0,52.8043,52.8803,52.779,52.8296,39329.0
2019-06-11 11:20:00,62.6,62.6,62.48,62.52,19734.0,52.8296,52.8296,52.7283,52.7621,19734.0
2019-06-11 11:30:00,62.52,62.6,62.28,62.28,27373.0,52.7621,52.8296,52.5596,52.5596,27373.0
2019-06-11 11:40:00,62.28,62.33,62.23,62.33,53196.0,52.5596,52.6018,52.5174,52.6018,53196.0
2019-06-11 11:50:00,62.33,62.37,62.27,62.32,17724.0,52.6018,52.6355,52.5511,52.5933,17724.0
2019-06-11 12:00:00,62.31,62.33,62.11,62.19,20083.0,52.5849,52.6018,52.4161,52.4836,20083.0
2019-06-11 12:10:00,62.18,62.41,62.16,62.32,17287.0,52.4752,52.6693,52.4583,52.5933,17287.0
2019-06-11 12:20:00,62.33,62.33,62.14,62.16,14013.0,52.6018,52.6018,52.4414,52.4583,14013.0
2019-06-11 12:30:00,62.16,62.27,62.13,62.15,32808.0,52.4583,52.5511,52.433,52.4499,32808.0
2019-06-11 12:40:00,62.17,62.21,62.09,62.09,8901.0,52.4667,52.5005,52.3992,52.3992,8901.0
2019-06-11 12:50:00,62.12,62.28,62.08,62.14,76434.0,52.4245,52.5596,52.3908,52.4414,76434.0
2019-06-11 13:00:00,62.12,62.21,62.12,62.2,12635.0,52.4245,52.5005,52.4245,52.492,12635.0
2019-06-11 13:10:00,62.2,62.33,62.19,62.25,30427.0,52.492,52.6018,52.4836,52.5342,30427.0
2019-06-11 13:20:00,62.24,62.24,62.17,62.21,33430.0,52.5258,52.5258,52.4667,52.5005,33430.0
2019-06-11 13:30:00,62.21,62.39,62.17,62.36,19547.0,52.5005,52.6524,52.4667,52.6271,19547.0
2019-06-11 13:40:00,62.34,62.4,62.32,62.39,19443.0,52.6102,52.6608,52.5933,52.6524,19443.0
2019-06-11 13:50:00,62.4,62.54,62.39,62.53,26446.0,52.6608,52.779,52.6524,52.7705,26446.0
2019-06-11 14:00:00,62.54,62.65,62.47,62.49,13301.0,52.779,52.8718,52.7199,52.7368,13301.0
2019-06-11 14:10:00,62.48,62.51,62.44,62.47,40777.0,52.7283,52.7537,52.6946,52.7199,40777.0
2019-06-11 14:20:00,62.48,62.5,62.39,62.44,18094.0,52.7283,52.7452,52.6524,52.6946,18094.0
2019-06-11 14:30:00,62.43,62.43,62.38,62.41,53078.0,52.6861,52.6861,52.644,52.6693,53078.0
2019-06-11 14:40:00,62.4,62.44,62.38,62.41,38818.0,52.6608,52.6946,52.644,52.6693,38818.0
2019-06-11 14:50:00,62.4,62.44,62.37,62.43,40555.0,52.6608,52.6946,52.6355,52.6861,40555.0
2019-06-11 15:00:00,62.43,62.45,62.33,62.41,14726.0,52.6861,52.703,52.6018,52.6693,14726.0
2019-06-11 15:10:00,62.42,62.46,62.39,62.44,14696.0,52.6777,52.7115,52.6524,52.6946,14696.0
2019-06-11 15:20:00,62.44,62.46,62.39,62.45,18730.0,52.6946,52.7115,52.6524,52.703,18730.0
2019-06-11 15:30:00,62.44,62.52,62.4,62.45,33645.0,52.6946,52.7621,52.6608,52.703,33645.0
2019-06-11 15:40:00,62.45,62.47,62.4,62.45,35946.0,52.703,52.7199,52.6608,52.703,35946.0
2019-06-11 15:50:00,62.45,62.52,62.01,62.1,451395.0,52.703,52.7621,52.3317,52.4077,451395.0
2019-06-12 09:30:00,62.01,62.04,61.57,61.67,49472.0,52.3317,52.357,51.9604,52.0448,49472.0
2019-06-12 09:40:00,61.68,62.12,61.63,61.95,23670.0,52.0532,52.4245,52.011,52.2811,23670.0
2019-06-12 09:50:00,61.92,62.12,61.85,61.9,14559.0,52.2557,52.4245,52.1967,52.2389,14559.0
2019-06-12 10:00:00,61.93,61.97,61.61,61.64,18088.0,52.2642,52.2979,51.9941,52.0194,18088.0
2019-06-12 10:10:00,61.62,61.67,61.5,61.59,24864.0,52.0026,52.0448,51.9013,51.9773,24864.0
2019-06-12 10:20:00,61.6,61.63,61.44,61.46,75207.0,51.9857,52.011,51.8507,51.8675,75207.0
2019-06-12 10:30:00,61.44,61.63,61.38,61.63,45419.0,51.8507,52.011,51.8,52.011,45419.0
2019-06-12 10:40:00,61.64,61.79,61.63,61.68,16593.0,52.0194,52.146,52.011,52.0532,16593.0
2019-06-12 10:50:00,61.69,61.71,61.48,61.51,35766.0,52.0616,52.0785,51.8844,51.9097,35766.0
2019-06-12 11:00:00,61.5,61.6,61.48,61.58,21357.0,51.9013,51.9857,51.8844,51.9688,21357.0
2019-06-12 11:10:00,61.59,61.6,61.44,61.57,22378.0,51.9773,51.9857,51.8507,51.9604,22378.0
2019-06-12 11:20:00,61.59,61.64,61.5,61.58,24810.0,51.9773,52.0194,51.9013,51.9688,24810.0
2019-06-12 11:30:00,61.6,61.71,61.56,61.58,20780.0,51.9857,52.0785,51.9519,51.9688,20780.0
2019-06-12 11:40:00,61.57,61.65,61.54,61.56,19888.0,51.9604,52.0279,51.9351,51.9519,19888.0
2019-06-12 11:50:00,61.56,61.56,61.43,61.43,32047.0,51.9519,51.9519,51.8422,51.8422,32047.0
2019-06-12 12:00:00,61.43,61.63,61.42,61.6,26997.0,51.8422,52.011,51.8338,51.9857,26997.0
2019-06-12 12:10:00,61.59,61.62,61.51,61.6,12046.0,51.9773,52.0026,51.9097,51.9857,12046.0
2019-06-12 12:20:00,61.58,61.67,61.56,61.58,15279.0,51.9688,52.0448,51.9519,51.9688,15279.0
2019-06-12 12:30:00,61.58,61.61,61.56,61.61,20554.0,51.9688,51.9941,51.9519,51.9941,20554.0
2019-06-12 12:40:00,61.61,61.62,61.53,61.61,14783.0,51.9941,52.0026,51.9266,51.9941,14783.0
2019-06-12 12:50:00,61.61,61.7,61.61,61.66,6382.0,51.9941,52.0701,51.9941,52.0363,6382.0
2019-06-12 13:00:00,61.66,61.66,61.59,61.59,9662.0,52.0363,52.0363,51.9773,51.9773,9662.0
2019-06-12 13:10:00,61.56,61.56,61.48,61.52,20087.0,51.9519,51.9519,51.8844,51.9182,20087.0
2019-06-12 13:20:00,61.53,61.56,61.47,61.56,15912.0,51.9266,51.9519,51.876,51.9519,15912.0
2019-06-12 13:30:00,61.55,61.57,61.49,61.51,16400.0,51.9435,51.9604,51.8929,51.9097,16400.0
2019-06-12 13:40:00,61.51,61.59,61.48,61.48,26961.0,51.9097,51.9773,51.8844,51.8844,26961.0
2019-06-12 13:50:00,61.48,61.59,61.46,61.57,17085.0,51.8844,51.9773,51.8675,51.9604,17085.0
2019-06-12 14:00:00,61.57,61.62,61.5,61.51,23628.0,51.9604,52.0026,51.9013,51.9097,23628.0
2019-06-12 14:10:00,61.51,61.57,61.45,61.46,17839.0,51.9097,51.9604,51.8591,51.8675,17839.0
2019-06-12 14:20:00,61.46,61.47,61.33,61.39,19647.0,51.8675,51.876,51.7578,51.8085,19647.0
2019-06-12 14:30:00,61.4,61.45,61.37,61.42,27507.0,51.8169,51.8591,51.7916,51.8338,27507.0
2019-06-12 14:40:00,61.42,61.48,61.41,61.47,26370.0,51.8338,51.8844,51.8253,51.876,26370.0
2019-06-12 14:50:00,61.46,61.46,61.35,61.44,23047.0,51.8675,51.8675,51.7747,51.8507,23047.0
2019-06-12 15:00:00,61.43,61.44,61.34,61.42,25597.0,51.8422,51.8507,51.7663,51.8338,25597.0
2019-06-12 15:10:00,61.4,61.51,61.4,61.47,35499.0,51.8169,51.9097,51.8169,51.876,35499.0
2019-06-12 15:20:00,61.46,61.46,61.34,61.4,94847.0,51.8675,51.8675,51.7663,51.8169,94847.0
2019-06-12 15:30:00,61.41,61.48,61.39,61.43,81608.0,51.8253,51.8844,51.8085,51.8422,81608.0
2019-06-12 15:40:00,61.44,61.46,61.37,61.43,75733.0,51.8507,51.8675,51.7916,51.8422,75733.0
2019-06-12 15:50:00,61.43,61.54,61.42,61.52,196354.0,51.8422,51.9351,51.8338,51.9182,196354.0
2019-06-13 09:30:00,61.95,61.98,61.56,61.9,36730.0,52.2811,52.3064,51.9519,52.2389,36730.0
2019-06-13 09:40:00,61.92,62.38,61.89,62.38,19903.0,52.2557,52.644,52.2304,52.644,19903.0
2019-06-13 09:50:00,62.41,62.55,62.34,62.49,23195.0,52.6693,52.7874,52.6102,52.7368,23195.0
2019-06-13 10:00:00,62.44,62.49,62.1,62.14,18765.0,52.6946,52.7368,52.4077,52.4414,18765.0
2019-06-13 10:10:00,62.14,62.27,62.14,62.21,17497.0,52.4414,52.5511,52.4414,52.5005,17497.0
2019-06-13 10:20:00,62.2,62.33,62.17,62.31,11656.0,52.492,52.6018,52.4667,52.5849,11656.0
2019-06-13 10:30:00,62.32,62.33,62.14,62.27,19626.0,52.5933,52.6018,52.4414,52.5511,19626.0
2019-06-13 10:40:00,62.27,62.29,62.09,62.09,11592.0,52.5511,52.568,52.3992,52.3992,11592.0
2019-06-13 10:50:00,62.06,62.15,61.98,62.12,24359.0,52.3739,52.4499,52.3064,52.4245,24359.0
2019-06-13 11:00:00,62.13,62.33,62.02,62.09,36676.0,52.433,52.6018,52.3401,52.3992,36676.0
2019-06-13 11:10:00,62.11,62.17,62.08,62.17,30410.0,52.4161,52.4667,52.3908,52.4667,30410.0
2019-06-13 11:20:00,62.18,62.21,62.09,62.12,18070.0,52.4752,52.5005,52.3992,52.4245,18070.0
2019-06-13 11:30:00,62.1,62.2,62.08,62.18,21910.0,52.4077,52.492,52.3908,52.4752,21910.0
2019-06-13 11:40:00,62.18,62.18,62.11,62.16,18942.0,52.4752,52.4752,52.4161,52.4583,18942.0
2019-06-13 11:50:00,62.16,62.17,62.07,62.1,23388.0,52.4583,52.4667,52.3823,52.4077,23388.0
2019-06-13 12:00:00,62.11,62.27,62.1,62.23,15640.0,52.4161,52.5511,52.4077,52.5174,15640.0
2019-06-13 12:10:00,62.22,62.28,62.17,62.26,33490.0,52.5089,52.5596,52.4667,52.5427,33490.0
2019-06-13 12:20:00,62.26,62.28,62.18,62.2,54959.0,52.5427,52.5596,52.4752,52.492,54959.0
2019-06-13 12:30:00,62.18,62.19,62.11,62.11,15478.0,52.4752,52.4836,52.4161,52.4161,15478.0
2019-06-13 12:40:00,62.11,62.33,62.11,62.25,121125.0,52.4161,52.6018,52.4161,52.5342,121125.0
2019-06-13 12:50:00,62.25,62.34,62.24,62.27,15035.0,52.5342,52.6102,52.5258,52.5511,15035.0
2019-06-13 13:00:00,62.27,62.31,62.17,62.2,18918.0,52.5511,52.5849,52.4667,52.492,18918.0
2019-06-13 13:10:00,62.2,62.24,62.11,62.24,63586.0,52.492,52.5258,52.4161,52.5258,63586.0
2019-06-13 13:20:00,62.23,62.28,62.18,62.27,16219.0,52.5174,52.5596,52.4752,52.5511,16219.0
2019-06-13 13:30:00,62.29,62.29,62.16,62.16,17837.0,52.568,52.568,52.4583,52.4583,17837.0
2019-06-13 13:40:00,62.16,62.19,62.08,62.19,16363.0,52.4583,52.4836,52.3908,52.4836,16363.0
2019-06-13 13:50:00,62.2,62.38,62.17,62.32,117496.0,52.492,52.644,52.4667,52.5933,117496.0
2019-06-13 14:00:00,62.32,62.4,62.28,62.28,24166.0,52.5933,52.6608,52.5596,52.5596,24166.0
2019-06-13 14:10:00,62.27,62.31,62.18,62.21,15948.0,52.5511,52.5849,52.4752,52.5005,15948.0
2019-06-13 14:20:00,62.21,62.23,62.19,62.22,13485.0,52.5005,52.5174,52.4836,52.5089,13485.0
2019-06-13 14:30:00,62.21,62.27,62.12,62.18,22123.0,52.5005,52.5511,52.4245,52.4752,22123.0
2019-06-13 14:40:00,62.17,62.2,62.11,62.15,19385.0,52.4667,52.492,52.4161,52.4499,19385.0
2019-06-13 14:50:00,62.16,62.23,62.14,62.2,24398.0,52.4583,52.5174,52.4414,52.492,24398.0
2019-06-13 15:00:00,62.19,62.21,62.12,62.13,25276.0,52.4836,52.5005,52.4245,52.433,25276.0
2019-06-13 15:10:00,62.14,62.22,62.06,62.1,38196.0,52.4414,52.5089,52.3739,52.4077,38196.0
2019-06-13 15:20:00,62.1,62.18,62.09,62.15,38589.0,52.4077,52.4752,52.3992,52.4499,38589.0
2019-06-13 15:30:00,62.14,62.18,62.08,62.15,44434.0,52.4414,52.4752,52.3908,52.4499,44434.0
2019-06-13 15:40:00,62.15,62.16,62.08,62.13,56418.0,52.4499,52.4583,52.3908,52.433,56418.0
2019-06-13 15:50:00,62.12,62.17,61.92,62.17,352473.0,52.4245,52.4667,52.2557,52.4667,352473.0
2019-06-14 09:30:00,61.84,61.84,61.13,61.77,37447.0,52.1882,52.1882,51.589,52.1292,37447.0
2019-06-14 09:40:00,61.78,61.9,61.71,61.85,44430.0,52.1376,52.2389,52.0785,52.1967,44430.0
2019-06-14 09:50:00,61.86,61.86,61.27,61.3,47030.0,52.2051,52.2051,51.7072,51.7325,47030.0
2019-06-14 10:00:00,61.29,61.53,61.25,61.43,26015.0,51.7241,51.9266,51.6903,51.8422,26015.0
2019-06-14 10:10:00,61.42,61.57,61.42,61.5,60025.0,51.8338,51.9604,51.8338,51.9013,60025.0
2019-06-14 10:20:00,61.5,61.61,61.48,61.5,34805.0,51.9013,51.9941,51.8844,51.9013,34805.0
2019-06-14 10:30:00,61.51,61.58,61.48,61.5,19792.0,51.9097,51.9688,51.8844,51.9013,19792.0
2019-06-14 10:40:00,61.5,61.55,61.41,61.55,14965.0,51.9013,51.9435,51.8253,51.9435,14965.0
2019-06-14 10:50:00,61.55,61.66,61.53,61.55,25730.0,51.9435,52.0363,51.9266,51.9435,25730.0
2019-06-14 11:00:00,61.54,61.57,61.29,61.33,18233.0,51.9351,51.9604,51.7241,51.7578,18233.0
2019-06-14 11:10:00,61.33,61.38,61.26,61.34,20584.0,51.7578,51.8,51.6988,51.7663,20584.0
2019-06-14 11:20:00,61.35,61.44,61.26,61.44,16796.0,51.7747,51.8507,51.6988,51.8507,16796.0
2019-06-14 11:30:00,61.43,61.56,61.41,61.56,11589.0,51.8422,51.9519,51.8253,51.9519,11589.0
2019-06-14 11:40:00,61.55,61.57,61.49,61.51,15974.0,51.9435,51.9604,51.8929,51.9097,15974.0
2019-06-14 11:50:00,61.52,61.57,61.37,61.39,9870.0,51.9182,51.9604,51.7916,51.8085,9870.0
2019-06-14 12:00:00,61.38,61.42,61.37,61.42,33387.0,51.8,51.8338,51.7916,51.8338,33387.0
2019-06-14 12:10:00,61.41,61.45,61.25,61.25,14522.0,51.8253,51.8591,51.6903,51.6903,14522.0
2019-06-14 12:20:00,61.25,61.33,61.19,61.3,16598.0,51.6903,51.7578,51.6397,51.7325,16598.0
2019-06-14 12:30:00,61.3,61.35,61.25,61.27,29140.0,51.7325,51.7747,51.6903,51.7072,29140.0
2019-06-14 12:40:00,61.28,61.29,61.16,61.2,31800.0,51.7156,51.7241,51.6144,51.6481,31800.0
2019-06-14 12:50:00,61.2,61.26,61.08,61.08,43056.0,51.6481,51.6988,51.5469,51.5469,43056.0
2019-06-14 13:00:00,61.08,61.08,61.02,61.05,20891.0,51.5469,51.5469,51.4962,51.5215,20891.0
2019-06-14 13:10:00,61.05,61.06,60.79,60.8,27029.0,51.5215,51.53,51.3021,51.3106,27029.0
2019-06-14 13:20:00,60.79,60.91,60.76,60.85,24792.0,51.3021,51.4034,51.2768,51.3528,24792.0
2019-06-14 13:30:00,60.86,60.91,60.78,60.88,16630.0,51.3612,51.4034,51.2937,51.3781,16630.0
2019-06-14 13:40:00,60.87,60.87,60.78,60.8,16397.0,51.3696,51.3696,51.2937,51.3106,16397.0
2019-06-14 13:50:00,60.8,60.9,60.79,60.84,28644.0,51.3106,51.3949,51.3021,51.3443,28644.0
2019-06-14 14:00:00,60.83,60.91,60.78,60.9,22016.0,51.3359,51.4034,51.2937,51.3949,22016.0
2019-06-14 14:10:00,60.9,60.96,60.86,60.96,24714.0,51.3949,51.4456,51.3612,51.4456,24714.0
2019-06-14 14:20:00,60.95,61.0,60.91,60.98,22636.0,51.4371,51.4793,51.4034,51.4625,22636.0
2019-06-14 14:30:00,60.98,61.06,60.95,61.04,18410.0,51.4625,51.53,51.4371,51.5131,18410.0
2019-06-14 14:40:00,61.03,61.04,60.94,61.02,17204.0,51.5047,51.5131,51.4287,51.4962,17204.0
2019-06-14 14:50:00,61.01,61.07,61.0,61.01,19646.0,51.4878,51.5384,51.4793,51.4878,19646.0
2019-06-14 15:00:00,61.01,61.15,61.01,61.06,28163.0,51.4878,51.6059,51.4878,51.53,28163.0
2019-06-14 15:10:00,61.05,61.07,61.03,61.05,38810.0,51.5215,51.5384,51.5047,51.5215,38810.0
2019-06-14 15:20:00,61.06,61.06,60.97,61.0,28924.0,51.53,51.53,51.454,51.4793,28924.0
2019-06-14 15:30:00,61.01,61.03,60.92,60.99,47459.0,51.4878,51.5047,51.4118,51.4709,47459.0
2019-06-14 15:40:00,60.99,61.0,60.89,60.89,47290.0,51.4709,51.4793,51.3865,51.3865,47290.0
2019-06-14 15:50:00,60.9,61.04,60.88,60.99,217658.0,51.3949,51.5131,51.3781,51.4709,217658.0
2019-06-17 09:30:00,61.02,61.25,60.16,60.19,104764.0,51.4962,51.6903,50.7704,50.7958,104764.0
2019-06-17 09:40:00,60.19,60.36,60.14,60.21,92231.0,50.7958,50.9392,50.7536,50.8126,92231.0
2019-06-17 09:50:00,60.19,60.48,60.03,60.41,27663.0,50.7958,51.0405,50.6607,50.9814,27663.0
2019-06-17 10:00:00,60.44,60.84,60.4,60.81,41151.0,51.0067,51.3443,50.973,51.319,41151.0
2019-06-17 10:10:00,60.78,60.78,60.53,60.62,27129.0,51.2937,51.2937,51.0827,51.1586,27129.0
2019-06-17 10:20:00,60.64,60.73,60.57,60.63,18950.0,51.1755,51.2515,51.1165,51.1671,18950.0
2019-06-17 10:30:00,60.63,60.66,60.53,60.6,46176.0,51.1671,51.1924,51.0827,51.1418,46176.0
2019-06-17 10:40:00,60.6,60.73,60.54,60.57,29434.0,51.1418,51.2515,51.0911,51.1165,29434.0
2019-06-17 10:50:00,60.59,60.64,60.43,60.48,21158.0,51.1333,51.1755,50.9983,51.0405,21158.0
2019-06-17 11:00:00,60.48,60.57,60.31,60.44,37608.0,51.0405,51.1165,50.897,51.0067,37608.0
2019-06-17 11:10:00,60.47,60.6,60.36,60.58,67104.0,51.0321,51.1418,50.9392,51.1249,67104.0
2019-06-17 11:20:00,60.55,60.64,60.47,60.53,43373.0,51.0996,51.1755,51.0321,51.0827,43373.0
2019-06-17 11:30:00,60.52,60.62,60.48,60.54,42201.0,51.0743,51.1586,51.0405,51.0911,42201.0
2019-06-17 11:40:00,60.56,60.64,60.52,60.63,12311.0,51.108,51.1755,51.0743,51.1671,12311.0
2019-06-17 11:50:00,60.64,60.67,60.5,60.52,21836.0,51.1755,51.2008,51.0574,51.0743,21836.0
2019-06-17 12:00:00,60.5,60.55,60.48,60.53,15591.0,51.0574,51.0996,51.0405,51.0827,15591.0
2019-06-17 12:10:00,60.53,60.54,60.49,60.49,13260.0,51.0827,51.0911,51.0489,51.0489,13260.0
2019-06-17 12:20:00,60.49,60.49,60.4,60.42,27670.0,51.0489,51.0489,50.973,50.9899,27670.0
2019-06-17 12:30:00,60.42,60.59,60.41,60.59,20164.0,50.9899,51.1333,50.9814,51.1333,20164.0
2019-06-17 12:40:00,60.6,60.63,60.54,60.54,46231.0,51.1418,51.1671,51.0911,51.0911,46231.0
2019-06-17 12:50:00,60.54,60.54,60.4,60.41,29771.0,51.0911,51.0911,50.973,50.9814,29771.0
2019-06-17 13:00:00,60.4,60.46,60.25,60.36,93295.0,50.973,51.0236,50.8464,50.9392,93295.0
2019-06-17 13:10:00,60.36,60.41,60.3,60.36,33675.0,50.9392,50.9814,50.8886,50.9392,33675.0
2019-06-17 13:20:00,60.36,60.4,60.29,60.4,29729.0,50.9392,50.973,50.8802,50.973,29729.0
2019-06-17 13:30:00,60.4,60.53,60.4,60.51,28703.0,50.973,51.0827,50.973,51.0658,28703.0
2019-06-17 13:40:00,60.51,60.59,60.42,60.43,29494.0,51.0658,51.1333,50.9899,50.9983,29494.0
2019-06-17 13:50:00,60.43,60.45,60.35,60.41,20603.0,50.9983,51.0152,50.9308,50.9814,20603.0
2019-06-17 14:00:00,60.41,60.52,60.39,60.47,19314.0,50.9814,51.0743,50.9645,51.0321,19314.0
2019-06-17 14:10:00,60.46,60.48,60.41,60.45,39810.0,51.0236,51.0405,50.9814,51.0152,39810.0
2019-06-17 14:20:00,60.45,60.45,60.31,60.31,66132.0,51.0152,51.0152,50.897,50.897,66132.0
2019-06-17 14:30:00,60.32,60.45,60.32,60.41,28180.0,50.9055,51.0152,50.9055,50.9814,28180.0
2019-06-17 14:40:00,60.42,60.42,60.34,60.35,31813.0,50.9899,50.9899,50.9223,50.9308,31813.0
2019-06-17 14:50:00,60.34,60.35,60.27,60.28,55526.0,50.9223,50.9308,50.8633,50.8717,55526.0
2019-06-17 15:00:00,60.27,60.27,60.17,60.18,59591.0,50.8633,50.8633,50.7789,50.7873,59591.0
2019-06-17 15:10:00,60.17,60.21,60.01,60.04,47005.0,50.7789,50.8126,50.6439,50.6692,47005.0
2019-06-17 15:20:00,60.05,60.17,60.04,60.17,83952.0,50.6776,50.7789,50.6692,50.7789,83952.0
2019-06-17 15:30:00,60.15,60.32,60.1,60.23,50219.0,50.762,50.9055,50.7198,50.8295,50219.0
2019-06-17 15:40:00,60.23,60.29,60.12,60.15,52263.0,50.8295,50.8802,50.7367,50.762,52263.0
2019-06-17 15:50:00,60.14,60.14,60.01,60.14,235089.0,50.7536,50.7536,50.6439,50.7536,235089.0
2019-06-18 09:30:00,60.86,61.16,60.61,60.9,85247.0,51.3612,51.6144,51.1502,51.3949,85247.0
2019-06-18 09:40:00,60.9,61.47,60.85,61.47,43245.0,51.3949,51.876,51.3528,51.876,43245.0
2019-06-18 09:50:00,61.48,61.63,61.39,61.55,60819.0,51.8844,52.011,51.8085,51.9435,60819.0
2019-06-18 10:00:00,61.57,61.94,61.5,61.71,46826.0,51.9604,52.2726,51.9013,52.0785,46826.0
2019-06-18 10:10:00,61.7,61.8,61.59,61.64,34431.0,52.0701,52.1545,51.9773,52.0194,34431.0
2019-06-18 10:20:00,61.63,61.76,61.58,61.76,20235.0,52.011,52.1207,51.9688,52.1207,20235.0
2019-06-18 10:30:00,61.76,61.94,61.75,61.92,98554.0,52.1207,52.2726,52.1123,52.2557,98554.0
2019-06-18 10:40:00,61.92,62.07,61.91,62.05,23467.0,52.2557,52.3823,52.2473,52.3655,23467.0
2019-06-18 10:50:00,62.04,62.06,61.91,61.94,23170.0,52.357,52.3739,52.2473,52.2726,23170.0
2019-06-18 11:00:00,61.91,62.11,61.91,62.07,25910.0,52.2473,52.4161,52.2473,52.3823,25910.0
2019-06-18 11:10:00,62.05,62.06,61.9,61.92,16900.0,52.3655,52.3739,52.2389,52.2557,16900.0
2019-06-18 11:20:00,61.95,61.97,61.79,61.8,22679.0,52.2811,52.2979,52.146,52.1545,22679.0
2019-06-18 11:30:00,61.83,61.93,61.82,61.88,14346.0,52.1798,52.2642,52.1714,52.222,14346.0
2019-06-18 11:40:00,61.91,61.97,61.85,61.85,53621.0,52.2473,52.2979,52.1967,52.1967,53621.0
2019-06-18 11:50:00,61.84,61.86,61.62,61.64,27679.0,52.1882,52.2051,52.0026,52.0194,27679.0
2019-06-18 12:00:00,61.65,61.7,61.61,61.64,27131.0,52.0279,52.0701,51.9941,52.0194,27131.0
2019-06-18 12:10:00,61.63,61.63,61.4,61.41,15432.0,52.011,52.011,51.8169,51.8253,15432.0
2019-06-18 12:20:00,61.4,61.46,61.37,61.41,16310.0,51.8169,51.8675,51.7916,51.8253,16310.0
2019-06-18 12:30:00,61.4,61.42,61.33,61.4,18080.0,51.8169,51.8338,51.7578,51.8169,18080.0
2019-06-18 12:40:00,61.4,61.48,61.34,61.45,26372.0,51.8169,51.8844,51.7663,51.8591,26372.0
2019-06-18 12:50:00,61.46,61.46,61.37,61.39,14753.0,51.8675,51.8675,51.7916,51.8085,14753.0
2019-06-18 13:00:00,61.39,61.39,61.24,61.29,17332.0,51.8085,51.8085,51.6819,51.7241,17332.0
2019-06-18 13:10:00,61.31,61.41,61.31,61.41,15105.0,51.741,51.8253,51.741,51.8253,15105.0
2019-06-18 13:20:00,61.43,61.44,61.39,61.41,11450.0,51.8422,51.8507,51.8085,51.8253,11450.0
2019-06-18 13:30:00,61.41,61.42,61.35,61.39,17602.0,51.8253,51.8338,51.7747,51.8085,17602.0
2019-06-18 13:40:00,61.39,61.42,61.33,61.36,16030.0,51.8085,51.8338,51.7578,51.7832,16030.0
2019-06-18 13:50:00,61.38,61.45,61.34,61.44,12512.0,51.8,51.8591,51.7663,51.8507,12512.0
2019-06-18 14:00:00,61.44,61.58,61.42,61.55,22531.0,51.8507,51.9688,51.8338,51.9435,22531.0
2019-06-18 14:10:00,61.55,61.56,61.45,61.51,29481.0,51.9435,51.9519,51.8591,51.9097,29481.0
2019-06-18 14:20:00,61.52,61.61,61.5,61.6,30715.0,51.9182,51.9941,51.9013,51.9857,30715.0
2019-06-18 14:30:00,61.59,61.61,61.51,61.55,31923.0,51.9773,51.9941,51.9097,51.9435,31923.0
2019-06-18 14:40:00,61.55,61.78,61.54,61.65,84256.0,51.9435,52.1376,51.9351,52.0279,84256.0
2019-06-18 14:50:00,61.65,61.65,61.45,61.5,48241.0,52.0279,52.0279,51.8591,51.9013,48241.0
2019-06-18 15:00:00,61.5,61.52,61.42,61.42,32301.0,51.9013,51.9182,51.8338,51.8338,32301.0
2019-06-18 15:10:00,61.44,61.47,61.3,61.4,22691.0,51.8507,51.876,51.7325,51.8169,22691.0
2019-06-18 15:20:00,61.4,61.45,61.39,61.43,20946.0,51.8169,51.8591,51.8085,51.8422,20946.0
2019-06-18 15:30:00,61.42,61.43,61.31,61.32,51329.0,51.8338,51.8422,51.741,51.7494,51329.0
2019-06-18 15:40:00,61.32,61.41,61.28,61.36,41073.0,51.7494,51.8253,51.7156,51.7832,41073.0
2019-06-18 15:50:00,61.37,61.45,61.24,61.45,267328.0,51.7916,51.8591,51.6819,51.8591,267328.0
2019-06-19 09:30:00,61.76,62.0,61.47,61.68,58998.0,52.1207,52.3233,51.876,52.0532,58998.0
2019-06-19 09:40:00,61.59,61.69,61.45,61.55,14852.0,51.9773,52.0616,51.8591,51.9435,14852.0
2019-06-19 09:50:00,61.55,61.81,61.51,61.66,51001.0,51.9435,52.1629,51.9097,52.0363,51001.0
2019-06-19 10:00:00,61.67,61.69,61.48,61.6,21360.0,52.0448,52.0616,51.8844,51.9857,21360.0
2019-06-19 10:10:00,61.58,61.66,61.51,61.51,25853.0,51.9688,52.0363,51.9097,51.9097,25853.0
2019-06-19 10:20:00,61.5,61.55,61.23,61.29,78926.0,51.9013,51.9435,51.6734,51.7241,78926.0
2019-06-19 10:30:00,61.3,61.32,61.13,61.22,70789.0,51.7325,51.7494,51.589,51.665,70789.0
2019-06-19 10:40:00,61.23,61.5,61.18,61.45,20559.0,51.6734,51.9013,51.6312,51.8591,20559.0
2019-06-19 10:50:00,61.48,61.51,61.43,61.47,30132.0,51.8844,51.9097,51.8422,51.876,30132.0
2019-06-19 11:00:00,61.49,61.54,61.4,61.44,23193.0,51.8929,51.9351,51.8169,51.8507,23193.0
2019-06-19 11:10:00,61.46,61.51,61.42,61.47,18688.0,51.8675,51.9097,51.8338,51.876,18688.0
2019-06-19 11:20:00,61.47,61.47,61.38,61.41,21797.0,51.876,51.876,51.8,51.8253,21797.0
2019-06-19 11:30:00,61.41,61.43,61.28,61.38,19731.0,51.8253,51.8422,51.7156,51.8,19731.0
2019-06-19 11:40:00,61.37,61.37,61.16,61.23,115317.0,51.7916,51.7916,51.6144,51.6734,115317.0
2019-06-19 11:50:00,61.23,61.41,61.12,61.36,42259.0,51.6734,51.8253,51.5806,51.7832,42259.0
2019-06-19 12:00:00,61.34,61.43,61.31,61.32,21339.0,51.7663,51.8422,51.741,51.7494,21339.0
2019-06-19 12:10:00,61.33,61.42,61.31,61.4,13882.0,51.7578,51.8338,51.741,51.8169,13882.0
2019-06-19 12:20:00,61.39,61.41,61.3,61.3,14215.0,51.8085,51.8253,51.7325,51.7325,14215.0
2019-06-19 12:30:00,61.31,61.4,61.28,61.4,9991.0,51.741,51.8169,51.7156,51.8169,9991.0
2019-06-19 12:40:00,61.38,61.41,61.35,61.4,11423.0,51.8,51.8253,51.7747,51.8169,11423.0
2019-06-19 12:50:00,61.4,61.4,61.33,61.35,6517.0,51.8169,51.8169,51.7578,51.7747,6517.0
2019-06-19 13:00:00,61.35,61.38,61.33,61.33,6710.0,51.7747,51.8,51.7578,51.7578,6710.0
2019-06-19 13:10:00,61.34,61.35,61.11,61.23,36941.0,51.7663,51.7747,51.5722,51.6734,36941.0
2019-06-19 13:20:00,61.22,61.26,61.16,61.19,21104.0,51.665,51.6988,51.6144,51.6397,21104.0
2019-06-19 13:30:00,61.19,61.33,61.16,61.32,18515.0,51.6397,51.7578,51.6144,51.7494,18515.0
2019-06-19 13:40:00,61.33,61.33,61.25,61.28,9674.0,51.7578,51.7578,51.6903,51.7156,9674.0
2019-06-19 13:50:00,61.31,61.39,61.25,61.25,8600.0,51.741,51.8085,51.6903,51.6903,8600.0
2019-06-19 14:00:00,61.33,61.78,61.12,61.54,58001.0,51.7578,52.1376,51.5806,51.9351,58001.0
2019-06-19 14:10:00,61.54,61.65,61.45,61.58,18189.0,51.9351,52.0279,51.8591,51.9688,18189.0
2019-06-19 14:20:00,61.57,61.62,61.47,61.58,54966.0,51.9604,52.0026,51.876,51.9688,54966.0
2019-06-19 14:30:00,61.57,61.76,61.54,61.62,17890.0,51.9604,52.1207,51.9351,52.0026,17890.0
2019-06-19 14:40:00,61.57,61.68,61.49,61.6,14665.0,51.9604,52.0532,51.8929,51.9857,14665.0
2019-06-19 14:50:00,61.57,61.66,61.57,61.66,11762.0,51.9604,52.0363,51.9604,52.0363,11762.0
2019-06-19 15:00:00,61.67,61.76,61.65,61.73,31145.0,52.0448,52.1207,52.0279,52.0954,31145.0
2019-06-19 15:10:00,61.73,61.87,61.71,61.86,15077.0,52.0954,52.2136,52.0785,52.2051,15077.0
2019-06-19 15:20:00,61.86,61.89,61.79,61.85,21338.0,52.2051,52.2304,52.146,52.1967,21338.0
2019-06-19 15:30:00,61.86,61.92,61.78,61.78,27588.0,52.2051,52.2557,52.1376,52.1376,27588.0
2019-06-19 15:40:00,61.77,61.96,61.76,61.83,45729.0,52.1292,52.2895,52.1207,52.1798,45729.0
2019-06-19 15:50:00,61.82,61.88,61.68,61.73,95241.0,52.1714,52.222,52.0532,52.0954,95241.0
2019-06-20 09:30:00,62.82,63.45,62.51,63.07,66640.0,53.0153,53.547,52.7537,53.2263,66640.0
2019-06-20 09:40:00,63.09,63.1,62.59,62.63,52141.0,53.2431,53.2516,52.8212,52.8549,52141.0
2019-06-20 09:50:00,62.65,62.86,62.65,62.75,28244.0,52.8718,53.049,52.8718,52.9562,28244.0
2019-06-20 10:00:00,62.77,63.11,62.77,63.07,25326.0,52.9731,53.26,52.9731,53.2263,25326.0
2019-06-20 10:10:00,63.07,63.17,62.82,62.84,23393.0,53.2263,53.3107,53.0153,53.0322,23393.0
2019-06-20 10:20:00,62.79,62.79,62.65,62.68,13996.0,52.99,52.99,52.8718,52.8971,13996.0
2019-06-20 10:30:00,62.72,62.72,62.56,62.61,12391.0,52.9309,52.9309,52.7959,52.8381,12391.0
2019-06-20 10:40:00,62.58,62.65,62.53,62.62,12056.0,52.8127,52.8718,52.7705,52.8465,12056.0
2019-06-20 10:50:00,62.63,62.72,62.54,62.54,14941.0,52.8549,52.9309,52.779,52.779,14941.0
2019-06-20 11:00:00,62.54,62.7,62.53,62.64,17207.0,52.779,52.914,52.7705,52.8634,17207.0
2019-06-20 11:10:00,62.65,62.65,62.46,62.47,18442.0,52.8718,52.8718,52.7115,52.7199,18442.0
2019-06-20 11:20:00,62.48,62.54,62.45,62.49,22003.0,52.7283,52.779,52.703,52.7368,22003.0
2019-06-20 11:30:00,62.49,62.54,62.42,62.51,12120.0,52.7368,52.779,52.6777,52.7537,12120.0
2019-06-20 11:40:00,62.51,62.66,62.46,62.6,15776.0,52.7537,52.8803,52.7115,52.8296,15776.0
2019-06-20 11:50:00,62.61,62.64,62.58,62.63,9298.0,52.8381,52.8634,52.8127,52.8549,9298.0
2019-06-20 12:00:00,62.63,62.63,62.36,62.4,28234.0,52.8549,52.8549,52.6271,52.6608,28234.0
2019-06-20 12:10:00,62.38,62.38,62.0,62.06,30684.0,52.644,52.644,52.3233,52.3739,30684.0
2019-06-20 12:20:00,62.06,62.26,62.03,62.24,27059.0,52.3739,52.5427,52.3486,52.5258,27059.0
2019-06-20 12:30:00,62.22,62.24,62.03,62.06,21417.0,52.5089,52.5258,52.3486,52.3739,21417.0
2019-06-20 12:40:00,62.05,62.19,62.03,62.18,16845.0,52.3655,52.4836,52.3486,52.4752,16845.0
2019-06-20 12:50:00,62.17,62.23,62.11,62.21,20143.0,52.4667,52.5174,52.4161,52.5005,20143.0
2019-06-20 13:00:00,62.22,62.26,62.13,62.2,15968.0,52.5089,52.5427,52.433,52.492,15968.0
2019-06-20 13:10:00,62.17,62.17,62.09,62.11,24857.0,52.4667,52.4667,52.3992,52.4161,24857.0
2019-06-20 13:20:00,62.13,62.3,62.12,62.3,24434.0,52.433,52.5764,52.4245,52.5764,24434.0
2019-06-20 13:30:00,62.31,62.33,62.18,62.23,16997.0,52.5849,52.6018,52.4752,52.5174,16997.0
2019-06-20 13:40:00,62.23,62.3,62.18,62.3,10223.0,52.5174,52.5764,52.4752,52.5764,10223.0
2019-06-20 13:50:00,62.32,62.38,62.26,62.36,11629.0,52.5933,52.644,52.5427,52.6271,11629.0
2019-06-20 14:00:00,62.34,62.58,62.33,62.55,19309.0,52.6102,52.8127,52.6018,52.7874,19309.0
2019-06-20 14:10:00,62.55,62.59,62.53,62.58,13964.0,52.7874,52.8212,52.7705,52.8127,13964.0
2019-06-20 14:20:00,62.58,62.63,62.53,62.62,16519.0,52.8127,52.8549,52.7705,52.8465,16519.0
2019-06-20 14:30:00,62.62,62.66,62.57,62.59,13952.0,52.8465,52.8803,52.8043,52.8212,13952.0
2019-06-20 14:40:00,62.61,62.61,62.51,62.57,13494.0,52.8381,52.8381,52.7537,52.8043,13494.0
2019-06-20 14:50:00,62.57,62.62,62.53,62.59,16496.0,52.8043,52.8465,52.7705,52.8212,16496.0
2019-06-20 15:00:00,62.6,62.6,62.44,62.44,16228.0,52.8296,52.8296,52.6946,52.6946,16228.0
2019-06-20 15:10:00,62.47,62.53,62.44,62.53,15357.0,52.7199,52.7705,52.6946,52.7705,15357.0
2019-06-20 15:20:00,62.52,62.6,62.52,62.59,18123.0,52.7621,52.8296,52.7621,52.8212,18123.0
2019-06-20 15:30:00,62.59,62.61,62.53,62.6,32274.0,52.8212,52.8381,52.7705,52.8296,32274.0
2019-06-20 15:40:00,62.6,62.67,62.59,62.65,42197.0,52.8296,52.8887,52.8212,52.8718,42197.0
2019-06-20 15:50:00,62.64,62.71,62.64,62.66,128104.0,52.8634,52.9224,52.8634,52.8803,128104.0
2019-06-21 09:30:00,62.53,62.66,62.1,62.14,266155.0,52.7705,52.8803,52.4077,52.4414,266155.0
2019-06-21 09:40:00,62.11,62.22,61.9,62.04,19510.0,52.4161,52.5089,52.2389,52.357,19510.0
2019-06-21 09:50:00,62.04,62.24,62.02,62.04,18411.0,52.357,52.5258,52.3401,52.357,18411.0
2019-06-21 10:00:00,62.05,62.19,61.92,62.12,23884.0,52.3655,52.4836,52.2557,52.4245,23884.0
2019-06-21 10:10:00,62.15,62.24,62.01,62.24,19669.0,52.4499,52.5258,52.3317,52.5258,19669.0
2019-06-21 10:20:00,62.26,62.35,62.22,62.26,18476.0,52.5427,52.6186,52.5089,52.5427,18476.0
2019-06-21 10:30:00,62.25,62.35,62.24,62.3,16490.0,52.5342,52.6186,52.5258,52.5764,16490.0
2019-06-21 10:40:00,62.34,62.38,62.24,62.28,14117.0,52.6102,52.644,52.5258,52.5596,14117.0
2019-06-21 10:50:00,62.26,62.26,62.07,62.08,22372.0,52.5427,52.5427,52.3823,52.3908,22372.0
2019-06-21 11:00:00,62.09,62.49,62.09,62.29,102886.0,52.3992,52.7368,52.3992,52.568,102886.0
2019-06-21 11:10:00,62.26,62.29,62.05,62.11,33164.0,52.5427,52.568,52.3655,52.4161,33164.0
2019-06-21 11:20:00,62.12,62.2,62.09,62.18,23491.0,52.4245,52.492,52.3992,52.4752,23491.0
2019-06-21 11:30:00,62.17,62.2,62.09,62.13,22788.0,52.4667,52.492,52.3992,52.433,22788.0
2019-06-21 11:40:00,62.13,62.15,61.84,61.85,25809.0,52.433,52.4499,52.1882,52.1967,25809.0
2019-06-21 11:50:00,61.84,61.87,61.7,61.73,18336.0,52.1882,52.2136,52.0701,52.0954,18336.0
2019-06-21 12:00:00,61.74,61.85,61.71,61.71,25448.0,52.1038,52.1967,52.0785,52.0785,25448.0
2019-06-21 12:10:00,61.71,61.72,61.46,61.47,40819.0,52.0785,52.087,51.8675,51.876,40819.0
2019-06-21 12:20:00,61.48,61.66,61.43,61.66,39378.0,51.8844,52.0363,51.8422,52.0363,39378.0
2019-06-21 12:30:00,61.65,61.8,61.5,61.72,109577.0,52.0279,52.1545,51.9013,52.087,109577.0
2019-06-21 12:40:00,61.73,62.09,61.71,62.02,22831.0,52.0954,52.3992,52.0785,52.3401,22831.0
2019-06-21 12:50:00,62.02,62.18,62.01,62.14,16490.0,52.3401,52.4752,52.3317,52.4414,16490.0
2019-06-21 13:00:00,62.14,62.14,61.99,61.99,17674.0,52.4414,52.4414,52.3148,52.3148,17674.0
2019-06-21 13:10:00,62.0,62.05,61.95,62.0,8567.0,52.3233,52.3655,52.2811,52.3233,8567.0
2019-06-21 13:20:00,62.0,62.06,61.92,62.05,10652.0,52.3233,52.3739,52.2557,52.3655,10652.0
2019-06-21 13:30:00,62.05,62.06,61.92,61.97,17779.0,52.3655,52.3739,52.2557,52.2979,17779.0
2019-06-21 13:40:00,61.96,62.02,61.93,62.0,9319.0,52.2895,52.3401,52.2642,52.3233,9319.0
2019-06-21 13:50:00,62.0,62.08,61.98,62.07,11447.0,52.3233,52.3908,52.3064,52.3823,11447.0
2019-06-21 14:00:00,62.08,62.11,62.0,62.01,13568.0,52.3908,52.4161,52.3233,52.3317,13568.0
2019-06-21 14:10:00,62.02,62.02,61.97,62.01,9715.0,52.3401,52.3401,52.2979,52.3317,9715.0
2019-06-21 14:20:00,62.01,62.05,61.97,62.03,16798.0,52.3317,52.3655,52.2979,52.3486,16798.0
2019-06-21 14:30:00,62.04,62.08,62.02,62.05,20152.0,52.357,52.3908,52.3401,52.3655,20152.0
2019-06-21 14:40:00,62.05,62.15,62.04,62.15,15275.0,52.3655,52.4499,52.357,52.4499,15275.0
2019-06-21 14:50:00,62.15,62.22,62.13,62.13,22559.0,52.4499,52.5089,52.433,52.433,22559.0
2019-06-21 15:00:00,62.14,62.19,62.02,62.14,86499.0,52.4414,52.4836,52.3401,52.4414,86499.0
2019-06-21 15:10:00,62.14,62.2,62.12,62.18,24202.0,52.4414,52.492,52.4245,52.4752,24202.0
2019-06-21 15:20:00,62.18,62.19,62.08,62.09,42902.0,52.4752,52.4836,52.3908,52.3992,42902.0
2019-06-21 15:30:00,62.1,62.12,62.02,62.05,22145.0,52.4077,52.4245,52.3401,52.3655,22145.0
2019-06-21 15:40:00,62.05,62.18,62.05,62.09,40860.0,52.3655,52.4752,52.3655,52.3992,40860.0
2019-06-21 15:50:00,62.08,62.08,60.88,61.47,641429.0,52.3908,52.3908,51.3781,51.876,641429.0
2019-06-24 09:30:00,61.55,62.15,61.46,61.76,55724.0,51.9435,52.4499,51.8675,52.1207,55724.0
2019-06-24 09:40:00,61.78,61.89,61.42,61.55,63733.0,52.1376,52.2304,51.8338,51.9435,63733.0
2019-06-24 09:50:00,61.55,61.78,61.4,61.57,43271.0,51.9435,52.1376,51.8169,51.9604,43271.0
2019-06-24 10:00:00,61.62,61.94,61.6,61.84,36487.0,52.0026,52.2726,51.9857,52.1882,36487.0
2019-06-24 10:10:00,61.84,61.96,61.69,61.7,22536.0,52.1882,52.2895,52.0616,52.0701,22536.0
2019-06-24 10:20:00,61.68,61.77,61.57,61.77,35674.0,52.0532,52.1292,51.9604,52.1292,35674.0
2019-06-24 10:30:00,61.77,61.8,61.61,61.63,24540.0,52.1292,52.1545,51.9941,52.011,24540.0
2019-06-24 10:40:00,61.61,61.7,61.52,61.56,22910.0,51.9941,52.0701,51.9182,51.9519,22910.0
2019-06-24 10:50:00,61.57,61.65,61.53,61.61,22528.0,51.9604,52.0279,51.9266,51.9941,22528.0
2019-06-24 11:00:00,61.61,61.71,61.6,61.63,19020.0,51.9941,52.0785,51.9857,52.011,19020.0
2019-06-24 11:10:00,61.67,61.68,61.45,61.48,20365.0,52.0448,52.0532,51.8591,51.8844,20365.0
2019-06-24 11:20:00,61.49,61.51,61.38,61.5,10439.0,51.8929,51.9097,51.8,51.9013,10439.0
2019-06-24 11:30:00,61.5,61.56,61.43,61.48,13890.0,51.9013,51.9519,51.8422,51.8844,13890.0
2019-06-24 11:40:00,61.48,61.49,61.38,61.47,15073.0,51.8844,51.8929,51.8,51.876,15073.0
2019-06-24 11:50:00,61.47,61.48,61.34,61.36,12217.0,51.876,51.8844,51.7663,51.7832,12217.0
2019-06-24 12:00:00,61.35,61.41,61.26,61.33,17524.0,51.7747,51.8253,51.6988,51.7578,17524.0
2019-06-24 12:10:00,61.33,61.42,61.28,61.41,12225.0,51.7578,51.8338,51.7156,51.8253,12225.0
2019-06-24 12:20:00,61.42,61.45,61.29,61.31,21594.0,51.8338,51.8591,51.7241,51.741,21594.0
2019-06-24 12:30:00,61.32,61.4,61.27,61.4,13270.0,51.7494,51.8169,51.7072,51.8169,13270.0
2019-06-24 12:40:00,61.4,61.52,61.36,61.51,16807.0,51.8169,51.9182,51.7832,51.9097,16807.0
2019-06-24 12:50:00,61.51,61.52,61.4,61.42,10825.0,51.9097,51.9182,51.8169,51.8338,10825.0
2019-06-24 13:00:00,61.42,61.42,61.28,61.33,15001.0,51.8338,51.8338,51.7156,51.7578,15001.0
2019-06-24 13:10:00,61.35,61.42,61.34,61.39,8937.0,51.7747,51.8338,51.7663,51.8085,8937.0
2019-06-24 13:20:00,61.37,61.45,61.35,61.38,15747.0,51.7916,51.8591,51.7747,51.8,15747.0
2019-06-24 13:30:00,61.36,61.44,61.35,61.42,9912.0,51.7832,51.8507,51.7747,51.8338,9912.0
2019-06-24 13:40:00,61.43,61.44,61.3,61.34,11459.0,51.8422,51.8507,51.7325,51.7663,11459.0
2019-06-24 13:50:00,61.33,61.33,61.22,61.26,11322.0,51.7578,51.7578,51.665,51.6988,11322.0
2019-06-24 14:00:00,61.27,61.34,61.26,61.31,20935.0,51.7072,51.7663,51.6988,51.741,20935.0
2019-06-24 14:10:00,61.29,61.33,61.28,61.31,14175.0,51.7241,51.7578,51.7156,51.741,14175.0
2019-06-24 14:20:00,61.31,61.36,61.22,61.25,60994.0,51.741,51.7832,51.665,51.6903,60994.0
2019-06-24 14:30:00,61.25,61.36,61.25,61.31,15108.0,51.6903,51.7832,51.6903,51.741,15108.0
2019-06-24 14:40:00,61.29,61.29,61.18,61.24,18157.0,51.7241,51.7241,51.6312,51.6819,18157.0
2019-06-24 14:50:00,61.25,61.32,61.25,61.28,19422.0,51.6903,51.7494,51.6903,51.7156,19422.0
2019-06-24 15:00:00,61.29,61.3,61.24,61.25,26058.0,51.7241,51.7325,51.6819,51.6903,26058.0
2019-06-24 15:10:00,61.26,61.33,61.21,61.25,17135.0,51.6988,51.7578,51.6566,51.6903,17135.0
2019-06-24 15:20:00,61.25,61.36,61.25,61.27,16989.0,51.6903,51.7832,51.6903,51.7072,16989.0
2019-06-24 15:30:00,61.28,61.32,61.23,61.25,29428.0,51.7156,51.7494,51.6734,51.6903,29428.0
2019-06-24 15:40:00,61.25,61.31,61.21,61.21,35941.0,51.6903,51.741,51.6566,51.6566,35941.0
2019-06-24 15:50:00,61.22,61.3,61.18,61.26,104858.0,51.665,51.7325,51.6312,51.6988,104858.0
2019-06-25 09:30:00,61.3,61.39,61.05,61.12,27906.0,51.7325,51.8085,51.5215,51.5806,27906.0
2019-06-25 09:40:00,61.12,61.36,61.01,61.15,46000.0,51.5806,51.7832,51.4878,51.6059,46000.0
2019-06-25 09:50:00,61.16,61.71,61.13,61.65,16454.0,51.6144,52.0785,51.589,52.0279,16454.0
2019-06-25 10:00:00,61.67,61.72,61.57,61.65,13006.0,52.0448,52.087,51.9604,52.0279,13006.0
2019-06-25 10:10:00,61.64,61.65,61.5,61.52,12993.0,52.0194,52.0279,51.9013,51.9182,12993.0
2019-06-25 10:20:00,61.5,61.6,61.44,61.6,10618.0,51.9013,51.9857,51.8507,51.9857,10618.0
2019-06-25 10:30:00,61.57,61.61,61.49,61.57,8691.0,51.9604,51.9941,51.8929,51.9604,8691.0
2019-06-25 10:40:00,61.56,61.69,61.54,61.66,12620.0,51.9519,52.0616,51.9351,52.0363,12620.0
2019-06-25 10:50:00,61.63,61.73,61.48,61.51,27177.0,52.011,52.0954,51.8844,51.9097,27177.0
2019-06-25 11:00:00,61.52,61.56,61.42,61.56,8628.0,51.9182,51.9519,51.8338,51.9519,8628.0
2019-06-25 11:10:00,61.55,61.59,61.47,61.5,19310.0,51.9435,51.9773,51.876,51.9013,19310.0
2019-06-25 11:20:00,61.5,61.63,61.46,61.46,9586.0,51.9013,52.011,51.8675,51.8675,9586.0
2019-06-25 11:30:00,61.45,61.53,61.45,61.5,7944.0,51.8591,51.9266,51.8591,51.9013,7944.0
2019-06-25 11:40:00,61.48,61.58,61.45,61.57,10227.0,51.8844,51.9688,51.8591,51.9604,10227.0
2019-06-25 11:50:00,61.58,61.58,61.48,61.52,12324.0,51.9688,51.9688,51.8844,51.9182,12324.0
2019-06-25 12:00:00,61.51,61.61,61.47,61.55,12956.0,51.9097,51.9941,51.876,51.9435,12956.0
2019-06-25 12:10:00,61.55,61.55,61.37,61.37,37871.0,51.9435,51.9435,51.7916,51.7916,37871.0
2019-06-25 12:20:00,61.38,61.54,61.38,61.5,18253.0,51.8,51.9351,51.8,51.9013,18253.0
2019-06-25 12:30:00,61.51,61.59,61.36,61.36,38138.0,51.9097,51.9773,51.7832,51.7832,38138.0
2019-06-25 12:40:00,61.35,61.44,61.35,61.43,12835.0,51.7747,51.8507,51.7747,51.8422,12835.0
2019-06-25 12:50:00,61.42,61.5,61.4,61.47,20731.0,51.8338,51.9013,51.8169,51.876,20731.0
2019-06-25 13:00:00,61.47,61.51,61.28,61.51,38100.0,51.876,51.9097,51.7156,51.9097,38100.0
2019-06-25 13:10:00,61.51,61.53,61.41,61.46,20956.0,51.9097,51.9266,51.8253,51.8675,20956.0
2019-06-25 13:20:00,61.46,61.54,61.42,61.53,28568.0,51.8675,51.9351,51.8338,51.9266,28568.0
2019-06-25 13:30:00,61.52,61.67,61.5,61.67,30832.0,51.9182,52.0448,51.9013,52.0448,30832.0
2019-06-25 13:40:00,61.67,61.71,61.64,61.65,10455.0,52.0448,52.0785,52.0194,52.0279,10455.0
2019-06-25 13:50:00,61.65,61.7,61.58,61.61,17591.0,52.0279,52.0701,51.9688,51.9941,17591.0
2019-06-25 14:00:00,61.63,61.69,61.59,61.6,23413.0,52.011,52.0616,51.9773,51.9857,23413.0
2019-06-25 14:10:00,61.57,61.68,61.51,61.64,22332.0,51.9604,52.0532,51.9097,52.0194,22332.0
2019-06-25 14:20:00,61.62,61.64,61.51,61.57,28587.0,52.0026,52.0194,51.9097,51.9604,28587.0
2019-06-25 14:30:00,61.55,61.55,61.23,61.31,22059.0,51.9435,51.9435,51.6734,51.741,22059.0
2019-06-25 14:40:00,61.31,61.35,61.18,61.32,30486.0,51.741,51.7747,51.6312,51.7494,30486.0
2019-06-25 14:50:00,61.33,61.34,61.24,61.29,14575.0,51.7578,51.7663,51.6819,51.7241,14575.0
2019-06-25 15:00:00,61.29,61.41,61.29,61.36,31448.0,51.7241,51.8253,51.7241,51.7832,31448.0
2019-06-25 15:10:00,61.37,61.37,61.14,61.14,10830.0,51.7916,51.7916,51.5975,51.5975,10830.0
2019-06-25 15:20:00,61.14,61.21,61.11,61.2,21342.0,51.5975,51.6566,51.5722,51.6481,21342.0
2019-06-25 15:30:00,61.15,61.23,61.14,61.18,24996.0,51.6059,51.6734,51.5975,51.6312,24996.0
2019-06-25 15:40:00,61.18,61.22,61.1,61.19,29811.0,51.6312,51.665,51.5637,51.6397,29811.0
2019-06-25 15:50:00,61.19,61.19,60.92,60.96,199799.0,51.6397,51.6397,51.4118,51.4456,199799.0
2019-06-26 09:30:00,61.33,61.73,60.76,61.06,85343.0,51.7578,52.0954,51.2768,51.53,85343.0
2019-06-26 09:40:00,61.13,61.4,60.7,60.75,105478.0,51.589,51.8169,51.2262,51.2684,105478.0
2019-06-26 09:50:00,60.75,61.06,60.62,60.92,49954.0,51.2684,51.53,51.1586,51.4118,49954.0
2019-06-26 10:00:00,60.97,61.26,60.87,61.22,36645.0,51.454,51.6988,51.3696,51.665,36645.0
2019-06-26 10:10:00,61.23,61.25,60.71,60.82,41084.0,51.6734,51.6903,51.2346,51.3274,41084.0
2019-06-26 10:20:00,60.79,60.9,60.71,60.84,29487.0,51.3021,51.3949,51.2346,51.3443,29487.0
2019-06-26 10:30:00,60.85,60.96,60.69,60.69,31940.0,51.3528,51.4456,51.2177,51.2177,31940.0
2019-06-26 10:40:00,60.69,60.7,60.48,60.67,57209.0,51.2177,51.2262,51.0405,51.2008,57209.0
2019-06-26 10:50:00,60.68,60.73,60.62,60.72,25822.0,51.2093,51.2515,51.1586,51.243,25822.0
2019-06-26 11:00:00,60.69,60.88,60.68,60.77,27332.0,51.2177,51.3781,51.2093,51.2852,27332.0
2019-06-26 11:10:00,60.77,60.82,60.65,60.68,17250.0,51.2852,51.3274,51.184,51.2093,17250.0
2019-06-26 11:20:00,60.68,60.72,60.56,60.66,27629.0,51.2093,51.243,51.108,51.1924,27629.0
2019-06-26 11:30:00,60.67,60.73,60.59,60.6,26244.0,51.2008,51.2515,51.1333,51.1418,26244.0
2019-06-26 11:40:00,60.61,60.82,60.6,60.81,18111.0,51.1502,51.3274,51.1418,51.319,18111.0
2019-06-26 11:50:00,60.8,60.92,60.75,60.92,11382.0,51.3106,51.4118,51.2684,51.4118,11382.0
2019-06-26 12:00:00,60.95,61.01,60.91,60.93,18443.0,51.4371,51.4878,51.4034,51.4203,18443.0
2019-06-26 12:10:00,60.92,60.95,60.87,60.91,11903.0,51.4118,51.4371,51.3696,51.4034,11903.0
2019-06-26 12:20:00,60.91,60.96,60.83,60.96,14123.0,51.4034,51.4456,51.3359,51.4456,14123.0
2019-06-26 12:30:00,60.96,61.0,60.92,60.97,15222.0,51.4456,51.4793,51.4118,51.454,15222.0
2019-06-26 12:40:00,60.96,61.12,60.96,61.04,17494.0,51.4456,51.5806,51.4456,51.5131,17494.0
2019-06-26 12:50:00,61.06,61.06,60.98,61.03,11858.0,51.53,51.53,51.4625,51.5047,11858.0
2019-06-26 13:00:00,61.03,61.11,61.0,61.02,9711.0,51.5047,51.5722,51.4793,51.4962,9711.0
2019-06-26 13:10:00,61.01,61.08,61.0,61.01,11383.0,51.4878,51.5469,51.4793,51.4878,11383.0
2019-06-26 13:20:00,60.98,61.06,60.93,60.94,14516.0,51.4625,51.53,51.4203,51.4287,14516.0
2019-06-26 13:30:00,60.95,60.96,60.84,60.92,11456.0,51.4371,51.4456,51.3443,51.4118,11456.0
2019-06-26 13:40:00,60.91,60.96,60.79,60.83,18235.0,51.4034,51.4456,51.3021,51.3359,18235.0
2019-06-26 13:50:00,60.84,60.89,60.81,60.87,14108.0,51.3443,51.3865,51.319,51.3696,14108.0
2019-06-26 14:00:00,60.86,60.89,60.77,60.79,11372.0,51.3612,51.3865,51.2852,51.3021,11372.0
2019-06-26 14:10:00,60.79,60.85,60.77,60.81,16440.0,51.3021,51.3528,51.2852,51.319,16440.0
2019-06-26 14:20:00,60.81,60.9,60.75,60.83,20138.0,51.319,51.3949,51.2684,51.3359,20138.0
2019-06-26 14:30:00,60.83,60.86,60.76,60.79,23248.0,51.3359,51.3612,51.2768,51.3021,23248.0
2019-06-26 14:40:00,60.8,60.81,60.69,60.71,26283.0,51.3106,51.319,51.2177,51.2346,26283.0
2019-06-26 14:50:00,60.71,60.76,60.66,60.72,17560.0,51.2346,51.2768,51.1924,51.243,17560.0
2019-06-26 15:00:00,60.72,60.82,60.71,60.77,16010.0,51.243,51.3274,51.2346,51.2852,16010.0
2019-06-26 15:10:00,60.76,60.81,60.72,60.81,17236.0,51.2768,51.319,51.243,51.319,17236.0
2019-06-26 15:20:00,60.79,60.84,60.74,60.78,23138.0,51.3021,51.3443,51.2599,51.2937,23138.0
2019-06-26 15:30:00,60.76,60.83,60.74,60.79,27390.0,51.2768,51.3359,51.2599,51.3021,27390.0
2019-06-26 15:40:00,60.78,60.82,60.67,60.69,44718.0,51.2937,51.3274,51.2008,51.2177,44718.0
2019-06-26 15:50:00,60.69,60.73,60.58,60.62,116457.0,51.2177,51.2515,51.1249,51.1586,116457.0
2019-06-27 09:30:00,60.98,61.38,60.94,61.29,114739.0,51.4625,51.8,51.4287,51.7241,114739.0
2019-06-27 09:40:00,61.29,61.65,61.29,61.5,35723.0,51.7241,52.0279,51.7241,51.9013,35723.0
2019-06-27 09:50:00,61.49,61.56,61.34,61.36,27061.0,51.8929,51.9519,51.7663,51.7832,27061.0
2019-06-27 10:00:00,61.36,61.67,61.36,61.65,43272.0,51.7832,52.0448,51.7832,52.0279,43272.0
2019-06-27 10:10:00,61.65,61.82,61.64,61.72,37010.0,52.0279,52.1714,52.0194,52.087,37010.0
2019-06-27 10:20:00,61.73,61.75,61.66,61.73,19363.0,52.0954,52.1123,52.0363,52.0954,19363.0
2019-06-27 10:30:00,61.75,61.78,61.58,61.63,22769.0,52.1123,52.1376,51.9688,52.011,22769.0
2019-06-27 10:40:00,61.62,61.65,61.54,61.65,16595.0,52.0026,52.0279,51.9351,52.0279,16595.0
2019-06-27 10:50:00,61.64,61.7,61.52,61.55,31351.0,52.0194,52.0701,51.9182,51.9435,31351.0
2019-06-27 11:00:00,61.53,61.56,61.42,61.48,66278.0,51.9266,51.9519,51.8338,51.8844,66278.0
2019-06-27 11:10:00,61.47,61.49,61.2,61.24,54398.0,51.876,51.8929,51.6481,51.6819,54398.0
2019-06-27 11:20:00,61.25,61.37,61.19,61.28,36099.0,51.6903,51.7916,51.6397,51.7156,36099.0
2019-06-27 11:30:00,61.26,61.41,61.17,61.4,29349.0,51.6988,51.8253,51.6228,51.8169,29349.0
2019-06-27 11:40:00,61.41,61.49,61.33,61.39,24332.0,51.8253,51.8929,51.7578,51.8085,24332.0
2019-06-27 11:50:00,61.4,61.45,61.33,61.33,50136.0,51.8169,51.8591,51.7578,51.7578,50136.0
2019-06-27 12:00:00,61.34,61.48,61.33,61.46,58088.0,51.7663,51.8844,51.7578,51.8675,58088.0
2019-06-27 12:10:00,61.48,61.55,61.47,61.51,19458.0,51.8844,51.9435,51.876,51.9097,19458.0
2019-06-27 12:20:00,61.48,61.53,61.42,61.5,39354.0,51.8844,51.9266,51.8338,51.9013,39354.0
2019-06-27 12:30:00,61.5,61.51,61.44,61.49,21158.0,51.9013,51.9097,51.8507,51.8929,21158.0
2019-06-27 12:40:00,61.49,61.49,61.38,61.39,34346.0,51.8929,51.8929,51.8,51.8085,34346.0
2019-06-27 12:50:00,61.38,61.42,61.3,61.36,33463.0,51.8,51.8338,51.7325,51.7832,33463.0
2019-06-27 13:00:00,61.33,61.37,61.32,61.36,11592.0,51.7578,51.7916,51.7494,51.7832,11592.0
2019-06-27 13:10:00,61.37,61.41,61.3,61.34,28575.0,51.7916,51.8253,51.7325,51.7663,28575.0
2019-06-27 13:20:00,61.33,61.43,61.3,61.37,26306.0,51.7578,51.8422,51.7325,51.7916,26306.0
2019-06-27 13:30:00,61.37,61.47,61.33,61.41,33516.0,51.7916,51.876,51.7578,51.8253,33516.0
2019-06-27 13:40:00,61.41,61.52,61.4,61.5,32290.0,51.8253,51.9182,51.8169,51.9013,32290.0
2019-06-27 13:50:00,61.5,61.6,61.47,61.47,25155.0,51.9013,51.9857,51.876,51.876,25155.0
2019-06-27 14:00:00,61.48,61.56,61.46,61.55,22792.0,51.8844,51.9519,51.8675,51.9435,22792.0
2019-06-27 14:10:00,61.56,61.62,61.51,61.59,44503.0,51.9519,52.0026,51.9097,51.9773,44503.0
2019-06-27 14:20:00,61.59,61.6,61.54,61.6,17074.0,51.9773,51.9857,51.9351,51.9857,17074.0
2019-06-27 14:30:00,61.61,61.64,61.49,61.51,45011.0,51.9941,52.0194,51.8929,51.9097,45011.0
2019-06-27 14:40:00,61.51,61.62,61.44,61.45,50011.0,51.9097,52.0026,51.8507,51.8591,50011.0
2019-06-27 14:50:00,61.45,61.46,61.3,61.32,29772.0,51.8591,51.8675,51.7325,51.7494,29772.0
2019-06-27 15:00:00,61.33,61.37,61.27,61.29,30750.0,51.7578,51.7916,51.7072,51.7241,30750.0
2019-06-27 15:10:00,61.28,61.29,61.18,61.18,26674.0,51.7156,51.7241,51.6312,51.6312,26674.0
2019-06-27 15:20:00,61.19,61.24,61.16,61.19,36832.0,51.6397,51.6819,51.6144,51.6397,36832.0
2019-06-27 15:30:00,61.18,61.18,61.03,61.11,55338.0,51.6312,51.6312,51.5047,51.5722,55338.0
2019-06-27 15:40:00,61.11,61.14,61.03,61.04,55234.0,51.5722,51.5975,51.5047,51.5131,55234.0
2019-06-27 15:50:00,61.04,61.11,60.97,61.0,220811.0,51.5131,51.5722,51.454,51.4793,220811.0
2019-06-28 09:30:00,61.18,61.86,61.17,61.61,60622.0,51.6312,52.2051,51.6228,51.9941,60622.0
2019-06-28 09:40:00,61.62,61.77,61.44,61.48,31339.0,52.0026,52.1292,51.8507,51.8844,31339.0
2019-06-28 09:50:00,61.45,61.45,61.26,61.41,11713.0,51.8591,51.8591,51.6988,51.8253,11713.0
2019-06-28 10:00:00,61.41,61.71,61.36,61.68,32965.0,51.8253,52.0785,51.7832,52.0532,32965.0
2019-06-28 10:10:00,61.68,61.86,61.56,61.77,25420.0,52.0532,52.2051,51.9519,52.1292,25420.0
2019-06-28 10:20:00,61.8,61.88,61.73,61.81,15024.0,52.1545,52.222,52.0954,52.1629,15024.0
2019-06-28 10:30:00,61.82,61.83,61.7,61.73,19909.0,52.1714,52.1798,52.0701,52.0954,19909.0
2019-06-28 10:40:00,61.75,61.85,61.74,61.77,12730.0,52.1123,52.1967,52.1038,52.1292,12730.0
2019-06-28 10:50:00,61.74,61.82,61.65,61.78,18013.0,52.1038,52.1714,52.0279,52.1376,18013.0
2019-06-28 11:00:00,61.78,61.78,61.62,61.62,15215.0,52.1376,52.1376,52.0026,52.0026,15215.0
2019-06-28 11:10:00,61.61,61.77,61.59,61.73,17064.0,51.9941,52.1292,51.9773,52.0954,17064.0
2019-06-28 11:20:00,61.73,61.77,61.71,61.75,17639.0,52.0954,52.1292,52.0785,52.1123,17639.0
2019-06-28 11:30:00,61.74,61.74,61.65,61.72,11903.0,52.1038,52.1038,52.0279,52.087,11903.0
2019-06-28 11:40:00,61.71,61.83,61.69,61.81,19885.0,52.0785,52.1798,52.0616,52.1629,19885.0
2019-06-28 11:50:00,61.83,61.9,61.75,61.87,31857.0,52.1798,52.2389,52.1123,52.2136,31857.0
2019-06-28 12:00:00,61.87,61.97,61.87,61.96,17205.0,52.2136,52.2979,52.2136,52.2895,17205.0
2019-06-28 12:10:00,61.96,62.0,61.93,61.98,14298.0,52.2895,52.3233,52.2642,52.3064,14298.0
2019-06-28 12:20:00,61.99,62.16,61.97,62.13,25464.0,52.3148,52.4583,52.2979,52.433,25464.0
2019-06-28 12:30:00,62.11,62.13,61.95,61.95,11948.0,52.4161,52.433,52.2811,52.2811,11948.0
2019-06-28 12:40:00,61.96,62.03,61.91,62.0,12704.0,52.2895,52.3486,52.2473,52.3233,12704.0
2019-06-28 12:50:00,62.0,62.07,61.94,62.06,27082.0,52.3233,52.3823,52.2726,52.3739,27082.0
2019-06-28 13:00:00,62.05,62.1,61.83,61.84,18769.0,52.3655,52.4077,52.1798,52.1882,18769.0
2019-06-28 13:10:00,61.84,61.9,61.75,61.75,23384.0,52.1882,52.2389,52.1123,52.1123,23384.0
2019-06-28 13:20:00,61.75,61.78,61.67,61.71,16937.0,52.1123,52.1376,52.0448,52.0785,16937.0
2019-06-28 13:30:00,61.71,61.81,61.69,61.79,20264.0,52.0785,52.1629,52.0616,52.146,20264.0
2019-06-28 13:40:00,61.79,61.79,61.67,61.72,12802.0,52.146,52.146,52.0448,52.087,12802.0
2019-06-28 13:50:00,61.72,61.76,61.64,61.68,21390.0,52.087,52.1207,52.0194,52.0532,21390.0
2019-06-28 14:00:00,61.67,61.68,61.56,61.57,10309.0,52.0448,52.0532,51.9519,51.9604,10309.0
2019-06-28 14:10:00,61.58,61.58,61.51,61.57,14505.0,51.9688,51.9688,51.9097,51.9604,14505.0
2019-06-28 14:20:00,61.58,61.6,61.51,61.55,13504.0,51.9688,51.9857,51.9097,51.9435,13504.0
2019-06-28 14:30:00,61.55,61.68,61.55,61.62,21461.0,51.9435,52.0532,51.9435,52.0026,21461.0
2019-06-28 14:40:00,61.61,61.64,61.55,61.57,19753.0,51.9941,52.0194,51.9435,51.9604,19753.0
2019-06-28 14:50:00,61.58,61.59,61.46,61.47,28283.0,51.9688,51.9773,51.8675,51.876,28283.0
2019-06-28 15:00:00,61.47,61.57,61.45,61.53,26728.0,51.876,51.9604,51.8591,51.9266,26728.0
2019-06-28 15:10:00,61.53,61.61,61.52,61.61,22341.0,51.9266,51.9941,51.9182,51.9941,22341.0
2019-06-28 15:20:00,61.6,61.67,61.58,61.61,27919.0,51.9857,52.0448,51.9688,51.9941,27919.0
2019-06-28 15:30:00,61.61,61.66,61.58,61.61,36186.0,51.9941,52.0363,51.9688,51.9941,36186.0
2019-06-28 15:40:00,61.61,61.62,61.52,61.56,43846.0,51.9941,52.0026,51.9182,51.9519,43846.0
2019-06-28 15:50:00,61.56,61.71,61.45,61.71,210335.0,51.9519,52.0785,51.8591,52.0785,210335.0
2019-07-01 09:30:00,62.84,63.55,62.64,62.7,88978.0,53.0322,53.6313,52.8634,52.914,88978.0
2019-07-01 09:40:00,62.74,63.15,62.61,62.61,39071.0,52.9478,53.2938,52.8381,52.8381,39071.0
2019-07-01 09:50:00,62.65,62.77,62.54,62.7,29895.0,52.8718,52.9731,52.779,52.914,29895.0
2019-07-01 10:00:00,62.71,62.91,62.68,62.69,21964.0,52.9224,53.0912,52.8971,52.9056,21964.0
2019-07-01 10:10:00,62.68,62.73,62.52,62.55,16563.0,52.8971,52.9393,52.7621,52.7874,16563.0
2019-07-01 10:20:00,62.58,62.62,62.38,62.41,13340.0,52.8127,52.8465,52.644,52.6693,13340.0
2019-07-01 10:30:00,62.41,62.51,62.39,62.49,10779.0,52.6693,52.7537,52.6524,52.7368,10779.0
2019-07-01 10:40:00,62.51,62.67,62.46,62.52,18069.0,52.7537,52.8887,52.7115,52.7621,18069.0
2019-07-01 10:50:00,62.51,62.66,62.47,62.63,17220.0,52.7537,52.8803,52.7199,52.8549,17220.0
2019-07-01 11:00:00,62.63,62.75,62.61,62.65,18037.0,52.8549,52.9562,52.8381,52.8718,18037.0
2019-07-01 11:10:00,62.62,62.73,62.6,62.73,16954.0,52.8465,52.9393,52.8296,52.9393,16954.0
2019-07-01 11:20:00,62.74,62.77,62.6,62.62,62223.0,52.9478,52.9731,52.8296,52.8465,62223.0
2019-07-01 11:30:00,62.6,62.66,62.55,62.66,12754.0,52.8296,52.8803,52.7874,52.8803,12754.0
2019-07-01 11:40:00,62.64,62.68,62.53,62.63,12078.0,52.8634,52.8971,52.7705,52.8549,12078.0
2019-07-01 11:50:00,62.62,62.67,62.55,62.56,20235.0,52.8465,52.8887,52.7874,52.7959,20235.0
2019-07-01 12:00:00,62.57,62.61,62.49,62.57,16953.0,52.8043,52.8381,52.7368,52.8043,16953.0
2019-07-01 12:10:00,62.58,62.65,62.57,62.6,13255.0,52.8127,52.8718,52.8043,52.8296,13255.0
2019-07-01 12:20:00,62.63,62.65,62.52,62.65,11393.0,52.8549,52.8718,52.7621,52.8718,11393.0
2019-07-01 12:30:00,62.64,62.69,62.55,62.59,21956.0,52.8634,52.9056,52.7874,52.8212,21956.0
2019-07-01 12:40:00,62.58,62.61,62.56,62.59,14555.0,52.8127,52.8381,52.7959,52.8212,14555.0
2019-07-01 12:50:00,62.58,62.58,62.45,62.5,33770.0,52.8127,52.8127,52.703,52.7452,33770.0
2019-07-01 13:00:00,62.52,62.6,62.49,62.6,23175.0,52.7621,52.8296,52.7368,52.8296,23175.0
2019-07-01 13:10:00,62.6,62.6,62.48,62.57,16732.0,52.8296,52.8296,52.7283,52.8043,16732.0
2019-07-01 13:20:00,62.55,62.61,62.49,62.61,12914.0,52.7874,52.8381,52.7368,52.8381,12914.0
2019-07-01 13:30:00,62.61,62.65,62.56,62.57,11900.0,52.8381,52.8718,52.7959,52.8043,11900.0
2019-07-01 13:40:00,62.56,62.66,62.54,62.64,14309.0,52.7959,52.8803,52.779,52.8634,14309.0
2019-07-01 13:50:00,62.62,62.64,62.57,62.58,11428.0,52.8465,52.8634,52.8043,52.8127,11428.0
2019-07-01 14:00:00,62.59,62.61,62.46,62.51,26750.0,52.8212,52.8381,52.7115,52.7537,26750.0
2019-07-01 14:10:00,62.51,62.58,62.48,62.53,17638.0,52.7537,52.8127,52.7283,52.7705,17638.0
2019-07-01 14:20:00,62.53,62.57,62.52,62.53,19069.0,52.7705,52.8043,52.7621,52.7705,19069.0
2019-07-01 14:30:00,62.51,62.61,62.48,62.54,49772.0,52.7537,52.8381,52.7283,52.779,49772.0
2019-07-01 14:40:00,62.55,62.56,62.51,62.56,8560.0,52.7874,52.7959,52.7537,52.7959,8560.0
2019-07-01 14:50:00,62.57,62.59,62.51,62.55,20302.0,52.8043,52.8212,52.7537,52.7874,20302.0
2019-07-01 15:00:00,62.53,62.6,62.52,62.59,15126.0,52.7705,52.8296,52.7621,52.8212,15126.0
2019-07-01 15:10:00,62.59,62.75,62.58,62.74,22065.0,52.8212,52.9562,52.8127,52.9478,22065.0
2019-07-01 15:20:00,62.73,62.74,62.68,62.73,16171.0,52.9393,52.9478,52.8971,52.9393,16171.0
2019-07-01 15:30:00,62.73,62.86,62.73,62.82,30896.0,52.9393,53.049,52.9393,53.0153,30896.0
2019-07-01 15:40:00,62.82,62.85,62.68,62.69,62339.0,53.0153,53.0406,52.8971,52.9056,62339.0
2019-07-01 15:50:00,62.69,62.86,62.62,62.86,185651.0,52.9056,53.049,52.8465,53.049,185651.0
2019-07-02 09:30:00,62.84,62.99,62.06,62.43,44573.0,53.0322,53.1587,52.3739,52.6861,44573.0
2019-07-02 09:40:00,62.42,62.48,62.0,62.05,40513.0,52.6777,52.7283,52.3233,52.3655,40513.0
2019-07-02 09:50:00,62.02,62.1,61.88,61.96,68592.0,52.3401,52.4077,52.222,52.2895,68592.0
2019-07-02 10:00:00,61.95,62.15,61.83,61.92,38266.0,52.2811,52.4499,52.1798,52.2557,38266.0
2019-07-02 10:10:00,61.92,62.08,61.9,62.01,62770.0,52.2557,52.3908,52.2389,52.3317,62770.0
2019-07-02 10:20:00,62.01,62.02,61.89,62.0,30453.0,52.3317,52.3401,52.2304,52.3233,30453.0
2019-07-02 10:30:00,62.0,62.15,61.98,61.99,34442.0,52.3233,52.4499,52.3064,52.3148,34442.0
2019-07-02 10:40:00,61.98,62.05,61.89,62.05,69411.0,52.3064,52.3655,52.2304,52.3655,69411.0
2019-07-02 10:50:00,62.03,62.16,62.02,62.16,26739.0,52.3486,52.4583,52.3401,52.4583,26739.0
2019-07-02 11:00:00,62.16,62.39,62.15,62.3,49194.0,52.4583,52.6524,52.4499,52.5764,49194.0
2019-07-02 11:10:00,62.32,62.45,62.32,62.35,33678.0,52.5933,52.703,52.5933,52.6186,33678.0
2019-07-02 11:20:00,62.35,62.35,62.22,62.26,20794.0,52.6186,52.6186,52.5089,52.5427,20794.0
2019-07-02 11:30:00,62.27,62.27,62.06,62.13,36557.0,52.5511,52.5511,52.3739,52.433,36557.0
2019-07-02 11:40:00,62.11,62.18,62.06,62.14,25913.0,52.4161,52.4752,52.3739,52.4414,25913.0
2019-07-02 11:50:00,62.14,62.17,62.12,62.14,18526.0,52.4414,52.4667,52.4245,52.4414,18526.0
2019-07-02 12:00:00,62.14,62.19,62.1,62.17,33555.0,52.4414,52.4836,52.4077,52.4667,33555.0
2019-07-02 12:10:00,62.18,62.31,62.02,62.3,82240.0,52.4752,52.5849,52.3401,52.5764,82240.0
2019-07-02 12:20:00,62.28,62.45,62.25,62.32,79805.0,52.5596,52.703,52.5342,52.5933,79805.0
2019-07-02 12:30:00,62.33,62.35,61.88,61.89,109545.0,52.6018,52.6186,52.222,52.2304,109545.0
2019-07-02 12:40:00,61.87,61.87,61.68,61.81,26533.0,52.2136,52.2136,52.0532,52.1629,26533.0
2019-07-02 12:50:00,61.82,61.96,61.81,61.94,26102.0,52.1714,52.2895,52.1629,52.2726,26102.0
2019-07-02 13:00:00,61.95,62.03,61.86,61.96,46558.0,52.2811,52.3486,52.2051,52.2895,46558.0
2019-07-02 13:10:00,61.93,62.03,61.67,61.7,55106.0,52.2642,52.3486,52.0448,52.0701,55106.0
2019-07-02 13:20:00,61.7,61.79,61.68,61.77,15947.0,52.0701,52.146,52.0532,52.1292,15947.0
2019-07-02 13:30:00,61.77,62.0,61.69,61.69,87169.0,52.1292,52.3233,52.0616,52.0616,87169.0
2019-07-02 13:40:00,61.7,62.0,61.58,61.97,74098.0,52.0701,52.3233,51.9688,52.2979,74098.0
2019-07-02 13:50:00,61.96,62.08,61.75,61.81,62308.0,52.2895,52.3908,52.1123,52.1629,62308.0
2019-07-02 14:00:00,61.8,61.83,61.68,61.75,27480.0,52.1545,52.1798,52.0532,52.1123,27480.0
2019-07-02 14:10:00,61.75,61.84,61.74,61.84,27202.0,52.1123,52.1882,52.1038,52.1882,27202.0
2019-07-02 14:20:00,61.84,61.87,61.73,61.73,19662.0,52.1882,52.2136,52.0954,52.0954,19662.0
2019-07-02 14:30:00,61.73,61.8,61.71,61.73,22661.0,52.0954,52.1545,52.0785,52.0954,22661.0
2019-07-02 14:40:00,61.73,61.82,61.72,61.75,23703.0,52.0954,52.1714,52.087,52.1123,23703.0
2019-07-02 14:50:00,61.75,61.75,61.6,61.7,27676.0,52.1123,52.1123,51.9857,52.0701,27676.0
2019-07-02 15:00:00,61.71,61.76,61.67,61.74,40798.0,52.0785,52.1207,52.0448,52.1038,40798.0
2019-07-02 15:10:00,61.75,61.79,61.64,61.7,39247.0,52.1123,52.146,52.0194,52.0701,39247.0
2019-07-02 15:20:00,61.7,61.76,61.66,61.7,27613.0,52.0701,52.1207,52.0363,52.0701,27613.0
2019-07-02 15:30:00,61.71,61.86,61.71,61.83,29924.0,52.0785,52.2051,52.0785,52.1798,29924.0
2019-07-02 15:40:00,61.83,61.97,61.79,61.84,52398.0,52.1798,52.2979,52.146,52.1882,52398.0
2019-07-02 15:50:00,61.84,61.95,61.81,61.94,117179.0,52.1882,52.2811,52.1629,52.2726,117179.0
2019-07-03 09:30:00,61.73,61.96,61.62,61.63,55145.0,52.4956,52.6912,52.402,52.4105,55145.0
2019-07-03 09:40:00,61.65,61.65,61.45,61.54,138672.0,52.4275,52.4275,52.2574,52.334,138672.0
2019-07-03 09:50:00,61.57,61.84,61.57,61.77,18905.0,52.3595,52.5891,52.3595,52.5296,18905.0
2019-07-03 10:00:00,61.78,61.88,61.74,61.85,17249.0,52.5381,52.6231,52.5041,52.5976,17249.0
2019-07-03 10:10:00,61.86,61.94,61.81,61.91,13441.0,52.6061,52.6741,52.5636,52.6486,13441.0
2019-07-03 10:20:00,61.92,62.01,61.91,62.01,17171.0,52.6571,52.7337,52.6486,52.7337,17171.0
2019-07-03 10:30:00,62.0,62.02,61.82,61.85,21516.0,52.7252,52.7422,52.5721,52.5976,21516.0
2019-07-03 10:40:00,61.86,61.96,61.85,61.92,18185.0,52.6061,52.6912,52.5976,52.6571,18185.0
2019-07-03 10:50:00,61.94,62.16,61.93,62.13,58416.0,52.6741,52.8612,52.6656,52.8357,58416.0
2019-07-03 11:00:00,62.13,62.35,62.13,62.31,21485.0,52.8357,53.0228,52.8357,52.9888,21485.0
2019-07-03 11:10:00,62.3,62.38,62.27,62.3,25111.0,52.9803,53.0483,52.9548,52.9803,25111.0
2019-07-03 11:20:00,62.3,62.35,62.26,62.33,9104.0,52.9803,53.0228,52.9463,53.0058,9104.0
2019-07-03 11:30:00,62.33,62.42,62.32,62.41,10197.0,53.0058,53.0823,52.9973,53.0738,10197.0
2019-07-03 11:40:00,62.42,62.5,62.34,62.41,52845.0,53.0823,53.1504,53.0143,53.0738,52845.0
2019-07-03 11:50:00,62.42,62.52,62.37,62.51,10542.0,53.0823,53.1674,53.0398,53.1589,10542.0
2019-07-03 12:00:00,62.51,62.52,62.44,62.45,15411.0,53.1589,53.1674,53.0993,53.1079,15411.0
2019-07-03 12:10:00,62.46,62.48,62.35,62.39,10734.0,53.1164,53.1334,53.0228,53.0568,10734.0
2019-07-03 12:20:00,62.36,62.38,62.33,62.37,15394.0,53.0313,53.0483,53.0058,53.0398,15394.0
2019-07-03 12:30:00,62.37,62.37,62.28,62.33,20137.0,53.0398,53.0398,52.9633,53.0058,20137.0
2019-07-03 12:40:00,62.32,62.34,62.24,62.31,35458.0,52.9973,53.0143,52.9293,52.9888,35458.0
2019-07-03 12:50:00,62.32,62.51,62.32,62.49,89876.0,52.9973,53.1589,52.9973,53.1419,89876.0
2019-07-05 09:30:00,62.15,62.25,62.04,62.19,30512.0,52.8527,52.9378,52.7592,52.8867,30512.0
2019-07-05 09:40:00,62.14,62.14,61.88,62.11,51204.0,52.8442,52.8442,52.6231,52.8187,51204.0
2019-07-05 09:50:00,62.08,62.1,61.81,61.85,66091.0,52.7932,52.8102,52.5636,52.5976,66091.0
2019-07-05 10:00:00,61.86,61.94,61.79,61.83,12122.0,52.6061,52.6741,52.5466,52.5806,12122.0
2019-07-05 10:10:00,61.82,61.84,61.69,61.76,16357.0,52.5721,52.5891,52.4615,52.5211,16357.0
2019-07-05 10:20:00,61.76,61.8,61.66,61.71,36781.0,52.5211,52.5551,52.436,52.4786,36781.0
2019-07-05 10:30:00,61.68,61.68,61.47,61.5,36063.0,52.453,52.453,52.2745,52.3,36063.0
2019-07-05 10:40:00,61.52,61.64,61.47,61.64,13521.0,52.317,52.419,52.2745,52.419,13521.0
2019-07-05 10:50:00,61.64,61.64,61.49,61.59,14605.0,52.419,52.419,52.2915,52.3765,14605.0
2019-07-05 11:00:00,61.59,61.73,61.56,61.73,6496.0,52.3765,52.4956,52.351,52.4956,6496.0
2019-07-05 11:10:00,61.73,61.82,61.71,61.82,9642.0,52.4956,52.5721,52.4786,52.5721,9642.0
2019-07-05 11:20:00,61.78,61.88,61.74,61.83,14486.0,52.5381,52.6231,52.5041,52.5806,14486.0
2019-07-05 11:30:00,61.82,61.89,61.79,61.89,7880.0,52.5721,52.6316,52.5466,52.6316,7880.0
2019-07-05 11:40:00,61.87,61.9,61.7,61.72,10121.0,52.6146,52.6401,52.47,52.4871,10121.0
2019-07-05 11:50:00,61.73,61.9,61.72,61.89,10744.0,52.4956,52.6401,52.4871,52.6316,10744.0
2019-07-05 12:00:00,61.89,61.97,61.87,61.9,9035.0,52.6316,52.6997,52.6146,52.6401,9035.0
2019-07-05 12:10:00,61.92,62.0,61.92,61.96,7431.0,52.6571,52.7252,52.6571,52.6912,7431.0
2019-07-05 12:20:00,61.99,62.04,61.94,62.0,10230.0,52.7167,52.7592,52.6741,52.7252,10230.0
2019-07-05 12:30:00,62.0,62.12,61.99,62.1,10942.0,52.7252,52.8272,52.7167,52.8102,10942.0
2019-07-05 12:40:00,62.11,62.11,62.01,62.03,11036.0,52.8187,52.8187,52.7337,52.7507,11036.0
2019-07-05 12:50:00,62.03,62.11,62.03,62.07,8100.0,52.7507,52.8187,52.7507,52.7847,8100.0
2019-07-05 13:00:00,62.08,62.28,62.06,62.25,37922.0,52.7932,52.9633,52.7762,52.9378,37922.0
2019-07-05 13:10:00,62.25,62.25,62.15,62.15,8598.0,52.9378,52.9378,52.8527,52.8527,8598.0
2019-07-05 13:20:00,62.15,62.23,62.13,62.23,10825.0,52.8527,52.9208,52.8357,52.9208,10825.0
2019-07-05 13:30:00,62.25,62.32,62.22,62.26,6664.0,52.9378,52.9973,52.9123,52.9463,6664.0
2019-07-05 13:40:00,62.26,62.32,62.25,62.32,8589.0,52.9463,52.9973,52.9378,52.9973,8589.0
2019-07-05 13:50:00,62.31,62.33,62.24,62.29,9301.0,52.9888,53.0058,52.9293,52.9718,9301.0
2019-07-05 14:00:00,62.3,62.35,62.27,62.31,14005.0,52.9803,53.0228,52.9548,52.9888,14005.0
2019-07-05 14:10:00,62.32,62.41,62.31,62.4,12467.0,52.9973,53.0738,52.9888,53.0653,12467.0
2019-07-05 14:20:00,62.4,62.43,62.29,62.29,17131.0,53.0653,53.0908,52.9718,52.9718,17131.0
2019-07-05 14:30:00,62.29,62.35,62.23,62.26,31438.0,52.9718,53.0228,52.9208,52.9463,31438.0
2019-07-05 14:40:00,62.26,62.32,62.23,62.31,12714.0,52.9463,52.9973,52.9208,52.9888,12714.0
2019-07-05 14:50:00,62.33,62.39,62.29,62.39,12621.0,53.0058,53.0568,52.9718,53.0568,12621.0
2019-07-05 15:00:00,62.38,62.38,62.26,62.3,13938.0,53.0483,53.0483,52.9463,52.9803,13938.0
2019-07-05 15:10:00,62.31,62.33,62.26,62.3,12581.0,52.9888,53.0058,52.9463,52.9803,12581.0
2019-07-05 15:20:00,62.3,62.36,62.29,62.35,18773.0,52.9803,53.0313,52.9718,53.0228,18773.0
2019-07-05 15:30:00,62.37,62.37,62.27,62.29,20312.0,53.0398,53.0398,52.9548,52.9718,20312.0
2019-07-05 15:40:00,62.28,62.38,62.28,62.36,28523.0,52.9633,53.0483,52.9633,53.0313,28523.0
2019-07-05 15:50:00,62.36,62.45,62.22,62.43,113159.0,53.0313,53.1079,52.9123,53.0908,113159.0
2019-07-08 09:30:00,59.24,60.54,59.0,60.14,281833.0,50.378,51.4836,50.174,51.1434,281833.0
2019-07-08 09:40:00,60.1,60.35,60.07,60.23,102896.0,51.1094,51.322,51.0839,51.22,102896.0
2019-07-08 09:50:00,60.23,60.34,59.8,60.04,216436.0,51.22,51.3135,50.8543,51.0584,216436.0
2019-07-08 10:00:00,60.02,60.25,59.94,60.14,167156.0,51.0414,51.237,50.9733,51.1434,167156.0
2019-07-08 10:10:00,60.13,60.13,59.8,60.0,103243.0,51.1349,51.1349,50.8543,51.0244,103243.0
2019-07-08 10:20:00,60.01,60.36,60.01,60.21,80550.0,51.0329,51.3305,51.0329,51.2029,80550.0
2019-07-08 10:30:00,60.2,60.2,59.91,60.0,43810.0,51.1944,51.1944,50.9478,51.0244,43810.0
2019-07-08 10:40:00,60.0,60.06,59.91,59.97,87713.0,51.0244,51.0754,50.9478,50.9988,87713.0
2019-07-08 10:50:00,59.96,60.01,59.82,60.0,46119.0,50.9903,51.0329,50.8713,51.0244,46119.0
2019-07-08 11:00:00,60.0,60.16,59.92,60.06,46412.0,51.0244,51.1604,50.9563,51.0754,46412.0
2019-07-08 11:10:00,60.06,60.26,60.03,60.25,45551.0,51.0754,51.2455,51.0499,51.237,45551.0
2019-07-08 11:20:00,60.24,60.24,60.12,60.22,24783.0,51.2285,51.2285,51.1264,51.2114,24783.0
2019-07-08 11:30:00,60.22,60.25,60.09,60.16,38901.0,51.2114,51.237,51.1009,51.1604,38901.0
2019-07-08 11:40:00,60.16,60.21,59.94,60.05,107930.0,51.1604,51.2029,50.9733,51.0669,107930.0
2019-07-08 11:50:00,60.05,60.11,59.98,60.01,44731.0,51.0669,51.1179,51.0073,51.0329,44731.0
2019-07-08 12:00:00,60.02,60.07,59.96,59.97,60176.0,51.0414,51.0839,50.9903,50.9988,60176.0
2019-07-08 12:10:00,59.97,60.03,59.88,59.94,91290.0,50.9988,51.0499,50.9223,50.9733,91290.0
2019-07-08 12:20:00,59.92,59.97,59.83,59.94,53054.0,50.9563,50.9988,50.8798,50.9733,53054.0
2019-07-08 12:30:00,59.92,60.03,59.92,59.99,31681.0,50.9563,51.0499,50.9563,51.0159,31681.0
2019-07-08 12:40:00,59.99,60.14,59.94,60.12,16625.0,51.0159,51.1434,50.9733,51.1264,16625.0
2019-07-08 12:50:00,60.13,60.17,60.07,60.13,15069.0,51.1349,51.1689,51.0839,51.1349,15069.0
2019-07-08 13:00:00,60.15,60.15,60.04,60.07,13913.0,51.1519,51.1519,51.0584,51.0839,13913.0
2019-07-08 13:10:00,60.09,60.12,60.01,60.05,25555.0,51.1009,51.1264,51.0329,51.0669,25555.0
2019-07-08 13:20:00,60.05,60.07,59.98,60.04,12126.0,51.0669,51.0839,51.0073,51.0584,12126.0
2019-07-08 13:30:00,60.05,60.07,59.92,59.95,14687.0,51.0669,51.0839,50.9563,50.9818,14687.0
2019-07-08 13:40:00,59.94,59.96,59.84,59.96,21468.0,50.9733,50.9903,50.8883,50.9903,21468.0
2019-07-08 13:50:00,59.96,60.04,59.95,60.0,43996.0,50.9903,51.0584,50.9818,51.0244,43996.0
2019-07-08 14:00:00,60.0,60.01,59.83,59.93,38483.0,51.0244,51.0329,50.8798,50.9648,38483.0
2019-07-08 14:10:00,59.93,59.96,59.82,59.95,24506.0,50.9648,50.9903,50.8713,50.9818,24506.0
2019-07-08 14:20:00,59.96,60.0,59.77,59.91,24713.0,50.9903,51.0244,50.8288,50.9478,24713.0
2019-07-08 14:30:00,59.91,60.06,59.91,60.02,21047.0,50.9478,51.0754,50.9478,51.0414,21047.0
2019-07-08 14:40:00,60.0,60.14,60.0,60.13,27165.0,51.0244,51.1434,51.0244,51.1349,27165.0
2019-07-08 14:50:00,60.12,60.13,60.0,60.06,29575.0,51.1264,51.1349,51.0244,51.0754,29575.0
2019-07-08 15:00:00,60.06,60.25,60.06,60.25,32424.0,51.0754,51.237,51.0754,51.237,32424.0
2019-07-08 15:10:00,60.25,60.33,60.19,60.22,26047.0,51.237,51.305,51.1859,51.2114,26047.0
2019-07-08 15:20:00,60.23,60.27,60.19,60.26,32472.0,51.22,51.254,51.1859,51.2455,32472.0
2019-07-08 15:30:00,60.26,60.39,60.26,60.33,43144.0,51.2455,51.356,51.2455,51.305,43144.0
2019-07-08 15:40:00,60.34,60.4,60.31,60.39,61721.0,51.3135,51.3645,51.288,51.356,61721.0
2019-07-08 15:50:00,60.39,60.48,60.35,60.43,188507.0,51.356,51.4326,51.322,51.39,188507.0
2019-07-09 09:30:00,59.88,60.17,59.5,59.86,163541.0,50.9223,51.1689,50.5992,50.9053,163541.0
2019-07-09 09:40:00,59.86,59.89,59.49,59.69,128880.0,50.9053,50.9308,50.5907,50.7607,128880.0
2019-07-09 09:50:00,59.66,59.66,59.28,59.41,149924.0,50.7352,50.7352,50.4121,50.5226,149924.0
2019-07-09 10:00:00,59.43,59.8,59.43,59.74,47732.0,50.5396,50.8543,50.5396,50.8033,47732.0
2019-07-09 10:10:00,59.71,59.73,59.56,59.57,42537.0,50.7777,50.7947,50.6502,50.6587,42537.0
2019-07-09 10:20:00,59.57,59.68,59.45,59.63,40980.0,50.6587,50.7522,50.5566,50.7097,40980.0
2019-07-09 10:30:00,59.64,59.95,59.64,59.94,52730.0,50.7182,50.9818,50.7182,50.9733,52730.0
2019-07-09 10:40:00,59.94,59.95,59.75,59.87,51058.0,50.9733,50.9818,50.8118,50.9138,51058.0
2019-07-09 10:50:00,59.88,60.02,59.76,60.02,86429.0,50.9223,51.0414,50.8203,51.0414,86429.0
2019-07-09 11:00:00,60.02,60.22,59.94,60.18,58366.0,51.0414,51.2114,50.9733,51.1774,58366.0
2019-07-09 11:10:00,60.17,60.33,60.15,60.28,18851.0,51.1689,51.305,51.1519,51.2625,18851.0
2019-07-09 11:20:00,60.29,60.3,60.22,60.27,38395.0,51.271,51.2795,51.2114,51.254,38395.0
2019-07-09 11:30:00,60.27,60.32,60.21,60.28,38229.0,51.254,51.2965,51.2029,51.2625,38229.0
2019-07-09 11:40:00,60.28,60.28,60.17,60.26,55176.0,51.2625,51.2625,51.1689,51.2455,55176.0
2019-07-09 11:50:00,60.24,60.29,60.14,60.16,29954.0,51.2285,51.271,51.1434,51.1604,29954.0
2019-07-09 12:00:00,60.16,60.18,60.0,60.05,23805.0,51.1604,51.1774,51.0244,51.0669,23805.0
2019-07-09 12:10:00,60.06,60.13,60.06,60.11,17220.0,51.0754,51.1349,51.0754,51.1179,17220.0
2019-07-09 12:20:00,60.1,60.17,60.04,60.12,22957.0,51.1094,51.1689,51.0584,51.1264,22957.0
2019-07-09 12:30:00,60.13,60.17,60.11,60.12,13596.0,51.1349,51.1689,51.1179,51.1264,13596.0
2019-07-09 12:40:00,60.12,60.13,60.05,60.07,17830.0,51.1264,51.1349,51.0669,51.0839,17830.0
2019-07-09 12:50:00,60.07,60.08,59.94,59.95,16368.0,51.0839,51.0924,50.9733,50.9818,16368.0
2019-07-09 13:00:00,59.95,59.99,59.91,59.94,18104.0,50.9818,51.0159,50.9478,50.9733,18104.0
2019-07-09 13:10:00,59.93,59.96,59.89,59.96,11984.0,50.9648,50.9903,50.9308,50.9903,11984.0
2019-07-09 13:20:00,59.96,60.0,59.94,59.98,16692.0,50.9903,51.0244,50.9733,51.0073,16692.0
2019-07-09 13:30:00,59.98,60.1,59.98,60.05,22513.0,51.0073,51.1094,51.0073,51.0669,22513.0
2019-07-09 13:40:00,60.05,60.12,60.05,60.09,14269.0,51.0669,51.1264,51.0669,51.1009,14269.0
2019-07-09 13:50:00,60.08,60.1,60.02,60.08,15412.0,51.0924,51.1094,51.0414,51.0924,15412.0
2019-07-09 14:00:00,60.08,60.12,60.08,60.12,10972.0,51.0924,51.1264,51.0924,51.1264,10972.0
2019-07-09 14:10:00,60.12,60.13,60.09,60.11,17259.0,51.1264,51.1349,51.1009,51.1179,17259.0
2019-07-09 14:20:00,60.11,60.14,60.01,60.03,26970.0,51.1179,51.1434,51.0329,51.0499,26970.0
2019-07-09 14:30:00,60.03,60.06,60.0,60.0,20699.0,51.0499,51.0754,51.0244,51.0244,20699.0
2019-07-09 14:40:00,60.0,60.08,59.99,60.04,23698.0,51.0244,51.0924,51.0159,51.0584,23698.0
2019-07-09 14:50:00,60.05,60.12,60.04,60.1,24576.0,51.0669,51.1264,51.0584,51.1094,24576.0
2019-07-09 15:00:00,60.09,60.17,60.07,60.15,30115.0,51.1009,51.1689,51.0839,51.1519,30115.0
2019-07-09 15:10:00,60.14,60.14,60.08,60.09,26826.0,51.1434,51.1434,51.0924,51.1009,26826.0
2019-07-09 15:20:00,60.09,60.11,60.05,60.09,26577.0,51.1009,51.1179,51.0669,51.1009,26577.0
2019-07-09 15:30:00,60.1,60.15,60.08,60.1,38280.0,51.1094,51.1519,51.0924,51.1094,38280.0
2019-07-09 15:40:00,60.1,60.18,60.1,60.17,44758.0,51.1094,51.1774,51.1094,51.1689,44758.0
2019-07-09 15:50:00,60.18,60.26,60.13,60.15,146817.0,51.1774,51.2455,51.1349,51.1519,146817.0
2019-07-10 09:30:00,60.77,60.86,60.48,60.75,47129.0,51.6792,51.7557,51.4326,51.6622,47129.0
2019-07-10 09:40:00,60.7,60.88,60.63,60.82,39313.0,51.6196,51.7727,51.5601,51.7217,39313.0
2019-07-10 09:50:00,60.8,60.84,60.62,60.7,53989.0,51.7047,51.7387,51.5516,51.6196,53989.0
2019-07-10 10:00:00,60.71,60.75,60.4,60.45,44487.0,51.6281,51.6622,51.3645,51.407,44487.0
2019-07-10 10:10:00,60.46,60.46,60.33,60.34,21904.0,51.4155,51.4155,51.305,51.3135,21904.0
2019-07-10 10:20:00,60.34,60.36,60.08,60.13,29023.0,51.3135,51.3305,51.0924,51.1349,29023.0
2019-07-10 10:30:00,60.14,60.25,60.08,60.18,23545.0,51.1434,51.237,51.0924,51.1774,23545.0
2019-07-10 10:40:00,60.17,60.18,60.09,60.1,29423.0,51.1689,51.1774,51.1009,51.1094,29423.0
2019-07-10 10:50:00,60.1,60.23,60.02,60.1,22527.0,51.1094,51.22,51.0414,51.1094,22527.0
2019-07-10 11:00:00,60.09,60.19,60.05,60.15,48885.0,51.1009,51.1859,51.0669,51.1519,48885.0
2019-07-10 11:10:00,60.13,60.24,60.12,60.16,20594.0,51.1349,51.2285,51.1264,51.1604,20594.0
2019-07-10 11:20:00,60.17,60.2,60.13,60.16,12979.0,51.1689,51.1944,51.1349,51.1604,12979.0
2019-07-10 11:30:00,60.16,60.33,60.15,60.28,16570.0,51.1604,51.305,51.1519,51.2625,16570.0
2019-07-10 11:40:00,60.27,60.42,60.21,60.4,24611.0,51.254,51.3815,51.2029,51.3645,24611.0
2019-07-10 11:50:00,60.41,60.48,60.38,60.45,14065.0,51.373,51.4326,51.3475,51.407,14065.0
2019-07-10 12:00:00,60.45,60.5,60.36,60.36,47678.0,51.407,51.4496,51.3305,51.3305,47678.0
2019-07-10 12:10:00,60.34,60.35,60.07,60.07,51122.0,51.3135,51.322,51.0839,51.0839,51122.0
2019-07-10 12:20:00,60.08,60.26,60.08,60.26,8079.0,51.0924,51.2455,51.0924,51.2455,8079.0
2019-07-10 12:30:00,60.26,60.33,60.22,60.26,11470.0,51.2455,51.305,51.2114,51.2455,11470.0
2019-07-10 12:40:00,60.28,60.3,60.19,60.24,13284.0,51.2625,51.2795,51.1859,51.2285,13284.0
2019-07-10 12:50:00,60.24,60.31,60.21,60.31,23799.0,51.2285,51.288,51.2029,51.288,23799.0
2019-07-10 13:00:00,60.3,60.38,60.3,60.36,53662.0,51.2795,51.3475,51.2795,51.3305,53662.0
2019-07-10 13:10:00,60.37,60.47,60.3,60.39,32136.0,51.339,51.424,51.2795,51.356,32136.0
2019-07-10 13:20:00,60.39,60.41,60.33,60.35,9098.0,51.356,51.373,51.305,51.322,9098.0
2019-07-10 13:30:00,60.36,60.41,60.35,60.35,28897.0,51.3305,51.373,51.322,51.322,28897.0
2019-07-10 13:40:00,60.36,60.37,60.27,60.31,26546.0,51.3305,51.339,51.254,51.288,26546.0
2019-07-10 13:50:00,60.31,60.32,60.11,60.11,31703.0,51.288,51.2965,51.1179,51.1179,31703.0
2019-07-10 14:00:00,60.13,60.2,60.08,60.12,10695.0,51.1349,51.1944,51.0924,51.1264,10695.0
2019-07-10 14:10:00,60.11,60.16,60.02,60.04,42656.0,51.1179,51.1604,51.0414,51.0584,42656.0
2019-07-10 14:20:00,60.05,60.12,60.01,60.01,12061.0,51.0669,51.1264,51.0329,51.0329,12061.0
2019-07-10 14:30:00,60.02,60.07,60.0,60.07,11114.0,51.0414,51.0839,51.0244,51.0839,11114.0
2019-07-10 14:40:00,60.07,60.13,59.92,59.97,62503.0,51.0839,51.1349,50.9563,50.9988,62503.0
2019-07-10 14:50:00,59.95,60.29,59.95,60.28,54033.0,50.9818,51.271,50.9818,51.2625,54033.0
2019-07-10 15:00:00,60.28,60.37,60.17,60.33,51449.0,51.2625,51.339,51.1689,51.305,51449.0
2019-07-10 15:10:00,60.33,60.38,60.24,60.28,84284.0,51.305,51.3475,51.2285,51.2625,84284.0
2019-07-10 15:20:00,60.27,60.39,60.25,60.35,96360.0,51.254,51.356,51.237,51.322,96360.0
2019-07-10 15:30:00,60.34,60.44,60.18,60.18,29515.0,51.3135,51.3985,51.1774,51.1774,29515.0
2019-07-10 15:40:00,60.18,60.25,60.06,60.07,76275.0,51.1774,51.237,51.0754,51.0839,76275.0
2019-07-10 15:50:00,60.07,60.34,60.06,60.29,306981.0,51.0839,51.3135,51.0754,51.271,306981.0
2019-07-11 09:30:00,60.39,60.58,60.13,60.2,55844.0,51.356,51.5176,51.1349,51.1944,55844.0
2019-07-11 09:40:00,60.19,60.26,59.97,60.01,29351.0,51.1859,51.2455,50.9988,51.0329,29351.0
2019-07-11 09:50:00,59.95,60.01,59.81,59.86,49155.0,50.9818,51.0329,50.8628,50.9053,49155.0
2019-07-11 10:00:00,59.86,59.96,59.61,59.65,44880.0,50.9053,50.9903,50.6927,50.7267,44880.0
2019-07-11 10:10:00,59.66,59.74,59.6,59.65,54437.0,50.7352,50.8033,50.6842,50.7267,54437.0
2019-07-11 10:20:00,59.64,59.74,59.52,59.64,88544.0,50.7182,50.8033,50.6162,50.7182,88544.0
2019-07-11 10:30:00,59.62,60.01,59.52,59.88,99618.0,50.7012,51.0329,50.6162,50.9223,99618.0
2019-07-11 10:40:00,59.87,60.13,59.86,60.08,77703.0,50.9138,51.1349,50.9053,51.0924,77703.0
2019-07-11 10:50:00,60.11,60.32,60.06,60.32,18306.0,51.1179,51.2965,51.0754,51.2965,18306.0
2019-07-11 11:00:00,60.28,60.43,60.22,60.36,23046.0,51.2625,51.39,51.2114,51.3305,23046.0
2019-07-11 11:10:00,60.36,60.57,60.34,60.57,17967.0,51.3305,51.5091,51.3135,51.5091,17967.0
2019-07-11 11:20:00,60.56,60.59,60.42,60.49,33285.0,51.5006,51.5261,51.3815,51.4411,33285.0
2019-07-11 11:30:00,60.49,60.56,60.4,60.48,23042.0,51.4411,51.5006,51.3645,51.4326,23042.0
2019-07-11 11:40:00,60.5,60.59,60.45,60.55,12926.0,51.4496,51.5261,51.407,51.4921,12926.0
2019-07-11 11:50:00,60.56,60.6,60.48,60.56,32265.0,51.5006,51.5346,51.4326,51.5006,32265.0
2019-07-11 12:00:00,60.53,60.75,60.53,60.65,13442.0,51.4751,51.6622,51.4751,51.5771,13442.0
2019-07-11 12:10:00,60.62,60.71,60.6,60.6,15595.0,51.5516,51.6281,51.5346,51.5346,15595.0
2019-07-11 12:20:00,60.62,60.69,60.58,60.61,12862.0,51.5516,51.6111,51.5176,51.5431,12862.0
2019-07-11 12:30:00,60.63,60.8,60.62,60.75,23572.0,51.5601,51.7047,51.5516,51.6622,23572.0
2019-07-11 12:40:00,60.71,60.82,60.65,60.66,38048.0,51.6281,51.7217,51.5771,51.5856,38048.0
2019-07-11 12:50:00,60.66,60.71,60.61,60.65,10402.0,51.5856,51.6281,51.5431,51.5771,10402.0
2019-07-11 13:00:00,60.65,60.71,60.53,60.53,23511.0,51.5771,51.6281,51.4751,51.4751,23511.0
2019-07-11 13:10:00,60.52,60.58,60.48,60.58,15084.0,51.4666,51.5176,51.4326,51.5176,15084.0
2019-07-11 13:20:00,60.6,60.6,60.5,60.5,15631.0,51.5346,51.5346,51.4496,51.4496,15631.0
2019-07-11 13:30:00,60.48,60.51,60.24,60.37,61962.0,51.4326,51.4581,51.2285,51.339,61962.0
2019-07-11 13:40:00,60.37,60.53,60.37,60.48,32856.0,51.339,51.4751,51.339,51.4326,32856.0
2019-07-11 13:50:00,60.48,60.55,60.47,60.5,19861.0,51.4326,51.4921,51.424,51.4496,19861.0
2019-07-11 14:00:00,60.48,60.51,60.45,60.45,20418.0,51.4326,51.4581,51.407,51.407,20418.0
2019-07-11 14:10:00,60.44,60.44,60.31,60.32,8216.0,51.3985,51.3985,51.288,51.2965,8216.0
2019-07-11 14:20:00,60.31,60.42,60.3,60.42,26959.0,51.288,51.3815,51.2795,51.3815,26959.0
2019-07-11 14:30:00,60.41,60.63,60.4,60.63,44152.0,51.373,51.5601,51.3645,51.5601,44152.0
2019-07-11 14:40:00,60.64,60.76,60.64,60.71,18051.0,51.5686,51.6707,51.5686,51.6281,18051.0
2019-07-11 14:50:00,60.71,60.71,60.6,60.6,19375.0,51.6281,51.6281,51.5346,51.5346,19375.0
2019-07-11 15:00:00,60.62,60.69,60.61,60.61,17140.0,51.5516,51.6111,51.5431,51.5431,17140.0
2019-07-11 15:10:00,60.61,60.66,60.57,60.62,22142.0,51.5431,51.5856,51.5091,51.5516,22142.0
2019-07-11 15:20:00,60.63,60.63,60.53,60.55,26779.0,51.5601,51.5601,51.4751,51.4921,26779.0
2019-07-11 15:30:00,60.54,60.64,60.54,60.6,28539.0,51.4836,51.5686,51.4836,51.5346,28539.0
2019-07-11 15:40:00,60.59,60.65,60.57,60.62,34156.0,51.5261,51.5771,51.5091,51.5516,34156.0
2019-07-11 15:50:00,60.62,60.66,60.5,60.57,111926.0,51.5516,51.5856,51.4496,51.5091,111926.0
2019-07-12 09:30:00,60.89,61.05,60.71,60.92,42939.0,51.7812,51.9173,51.6281,51.8067,42939.0
2019-07-12 09:40:00,60.92,61.06,60.87,60.91,23520.0,51.8067,51.9258,51.7642,51.7982,23520.0
2019-07-12 09:50:00,60.9,60.97,60.82,60.85,28635.0,51.7897,51.8493,51.7217,51.7472,28635.0
2019-07-12 10:00:00,60.86,60.93,60.78,60.85,112432.0,51.7557,51.8152,51.6877,51.7472,112432.0
2019-07-12 10:10:00,60.84,60.87,60.57,60.57,33825.0,51.7387,51.7642,51.5091,51.5091,33825.0
2019-07-12 10:20:00,60.58,60.59,60.42,60.44,37201.0,51.5176,51.5261,51.3815,51.3985,37201.0
2019-07-12 10:30:00,60.44,60.91,60.42,60.83,242424.0,51.3985,51.7982,51.3815,51.7302,242424.0
2019-07-12 10:40:00,60.81,60.84,60.62,60.75,21750.0,51.7132,51.7387,51.5516,51.6622,21750.0
2019-07-12 10:50:00,60.73,60.86,60.69,60.8,24893.0,51.6452,51.7557,51.6111,51.7047,24893.0
2019-07-12 11:00:00,60.8,60.92,60.75,60.75,17236.0,51.7047,51.8067,51.6622,51.6622,17236.0
2019-07-12 11:10:00,60.75,60.94,60.75,60.9,12267.0,51.6622,51.8237,51.6622,51.7897,12267.0
2019-07-12 11:20:00,60.9,60.98,60.88,60.9,11396.0,51.7897,51.8578,51.7727,51.7897,11396.0
2019-07-12 11:30:00,60.9,60.94,60.85,60.85,10411.0,51.7897,51.8237,51.7472,51.7472,10411.0
2019-07-12 11:40:00,60.83,60.85,60.78,60.79,18099.0,51.7302,51.7472,51.6877,51.6962,18099.0
2019-07-12 11:50:00,60.79,60.86,60.78,60.86,10978.0,51.6962,51.7557,51.6877,51.7557,10978.0
2019-07-12 12:00:00,60.85,60.9,60.8,60.86,14194.0,51.7472,51.7897,51.7047,51.7557,14194.0
2019-07-12 12:10:00,60.87,60.97,60.86,60.96,13337.0,51.7642,51.8493,51.7557,51.8407,13337.0
2019-07-12 12:20:00,60.96,61.03,60.94,61.02,19329.0,51.8407,51.9003,51.8237,51.8918,19329.0
2019-07-12 12:30:00,61.03,61.05,60.92,60.98,14367.0,51.9003,51.9173,51.8067,51.8578,14367.0
2019-07-12 12:40:00,60.97,61.02,60.96,60.97,10360.0,51.8493,51.8918,51.8407,51.8493,10360.0
2019-07-12 12:50:00,60.96,60.98,60.94,60.95,5647.0,51.8407,51.8578,51.8237,51.8322,5647.0
2019-07-12 13:00:00,60.97,60.98,60.92,60.96,13008.0,51.8493,51.8578,51.8067,51.8407,13008.0
2019-07-12 13:10:00,60.97,60.98,60.95,60.96,10137.0,51.8493,51.8578,51.8322,51.8407,10137.0
2019-07-12 13:20:00,60.96,61.14,60.96,61.14,25414.0,51.8407,51.9938,51.8407,51.9938,25414.0
2019-07-12 13:30:00,61.14,61.2,61.09,61.2,24566.0,51.9938,52.0448,51.9513,52.0448,24566.0
2019-07-12 13:40:00,61.19,61.26,61.14,61.23,19357.0,52.0363,52.0959,51.9938,52.0704,19357.0
2019-07-12 13:50:00,61.24,61.41,61.24,61.39,28821.0,52.0789,52.2234,52.0789,52.2064,28821.0
2019-07-12 14:00:00,61.39,61.43,61.36,61.37,11036.0,52.2064,52.2404,52.1809,52.1894,11036.0
2019-07-12 14:10:00,61.35,61.41,61.31,61.41,11942.0,52.1724,52.2234,52.1384,52.2234,11942.0
2019-07-12 14:20:00,61.39,61.51,61.39,61.48,21910.0,52.2064,52.3085,52.2064,52.283,21910.0
2019-07-12 14:30:00,61.49,61.51,61.45,61.49,10484.0,52.2915,52.3085,52.2574,52.2915,10484.0
2019-07-12 14:40:00,61.48,61.5,61.45,61.45,11828.0,52.283,52.3,52.2574,52.2574,11828.0
2019-07-12 14:50:00,61.45,61.46,61.41,61.44,11891.0,52.2574,52.2659,52.2234,52.2489,11891.0
2019-07-12 15:00:00,61.45,61.45,61.36,61.37,20360.0,52.2574,52.2574,52.1809,52.1894,20360.0
2019-07-12 15:10:00,61.35,61.35,61.25,61.3,16863.0,52.1724,52.1724,52.0874,52.1299,16863.0
2019-07-12 15:20:00,61.3,61.3,61.25,61.25,22211.0,52.1299,52.1299,52.0874,52.0874,22211.0
2019-07-12 15:30:00,61.26,61.3,61.23,61.26,81626.0,52.0959,52.1299,52.0704,52.0959,81626.0
2019-07-12 15:40:00,61.26,61.26,61.15,61.17,61696.0,52.0959,52.0959,52.0023,52.0193,61696.0
2019-07-12 15:50:00,61.17,61.19,61.09,61.12,184874.0,52.0193,52.0363,51.9513,51.9768,184874.0
2019-07-15 09:30:00,61.23,61.51,61.18,61.38,39814.0,52.0704,52.3085,52.0278,52.1979,39814.0
2019-07-15 09:40:00,61.39,61.44,61.15,61.15,30094.0,52.2064,52.2489,52.0023,52.0023,30094.0
2019-07-15 09:50:00,61.12,61.12,60.84,60.88,13987.0,51.9768,51.9768,51.7387,51.7727,13987.0
2019-07-15 10:00:00,60.84,60.85,60.32,60.33,50442.0,51.7387,51.7472,51.2965,51.305,50442.0
2019-07-15 10:10:00,60.31,60.38,60.26,60.31,29386.0,51.288,51.3475,51.2455,51.288,29386.0
2019-07-15 10:20:00,60.33,60.4,60.2,60.31,17180.0,51.305,51.3645,51.1944,51.288,17180.0
2019-07-15 10:30:00,60.31,60.61,60.31,60.53,23533.0,51.288,51.5431,51.288,51.4751,23533.0
2019-07-15 10:40:00,60.53,60.54,60.39,60.4,18515.0,51.4751,51.4836,51.356,51.3645,18515.0
2019-07-15 10:50:00,60.42,60.5,60.4,60.44,16459.0,51.3815,51.4496,51.3645,51.3985,16459.0
2019-07-15 11:00:00,60.44,60.45,60.29,60.3,18405.0,51.3985,51.407,51.271,51.2795,18405.0
2019-07-15 11:10:00,60.29,60.4,60.22,60.36,33142.0,51.271,51.3645,51.2114,51.3305,33142.0
2019-07-15 11:20:00,60.36,60.44,60.35,60.39,10683.0,51.3305,51.3985,51.322,51.356,10683.0
2019-07-15 11:30:00,60.39,60.46,60.38,60.38,14212.0,51.356,51.4155,51.3475,51.3475,14212.0
2019-07-15 11:40:00,60.39,60.52,60.39,60.47,9847.0,51.356,51.4666,51.356,51.424,9847.0
2019-07-15 11:50:00,60.46,60.47,60.38,60.39,10876.0,51.4155,51.424,51.3475,51.356,10876.0
2019-07-15 12:00:00,60.4,60.41,60.34,60.36,13587.0,51.3645,51.373,51.3135,51.3305,13587.0
2019-07-15 12:10:00,60.37,60.48,60.34,60.48,15037.0,51.339,51.4326,51.3135,51.4326,15037.0
2019-07-15 12:20:00,60.48,60.51,60.44,60.45,12874.0,51.4326,51.4581,51.3985,51.407,12874.0
2019-07-15 12:30:00,60.45,60.48,60.44,60.48,7428.0,51.407,51.4326,51.3985,51.4326,7428.0
2019-07-15 12:40:00,60.47,60.49,60.44,60.47,8946.0,51.424,51.4411,51.3985,51.424,8946.0
2019-07-15 12:50:00,60.47,60.51,60.47,60.5,11700.0,51.424,51.4581,51.424,51.4496,11700.0
2019-07-15 13:00:00,60.51,60.54,60.49,60.5,10813.0,51.4581,51.4836,51.4411,51.4496,10813.0
2019-07-15 13:10:00,60.51,60.56,60.5,60.53,11821.0,51.4581,51.5006,51.4496,51.4751,11821.0
2019-07-15 13:20:00,60.52,60.52,60.47,60.5,13443.0,51.4666,51.4666,51.424,51.4496,13443.0
2019-07-15 13:30:00,60.5,60.51,60.46,60.49,21346.0,51.4496,51.4581,51.4155,51.4411,21346.0
2019-07-15 13:40:00,60.48,60.49,60.45,60.46,7527.0,51.4326,51.4411,51.407,51.4155,7527.0
2019-07-15 13:50:00,60.46,60.51,60.45,60.48,19513.0,51.4155,51.4581,51.407,51.4326,19513.0
2019-07-15 14:00:00,60.48,60.62,60.48,60.6,11693.0,51.4326,51.5516,51.4326,51.5346,11693.0
2019-07-15 14:10:00,60.6,60.62,60.56,60.6,8195.0,51.5346,51.5516,51.5006,51.5346,8195.0
2019-07-15 14:20:00,60.6,60.65,60.59,60.65,22896.0,51.5346,51.5771,51.5261,51.5771,22896.0
2019-07-15 14:30:00,60.65,60.76,60.64,60.76,27398.0,51.5771,51.6707,51.5686,51.6707,27398.0
2019-07-15 14:40:00,60.76,60.78,60.73,60.77,12400.0,51.6707,51.6877,51.6452,51.6792,12400.0
2019-07-15 14:50:00,60.77,60.82,60.76,60.78,14956.0,51.6792,51.7217,51.6707,51.6877,14956.0
2019-07-15 15:00:00,60.78,60.82,60.76,60.82,14803.0,51.6877,51.7217,51.6707,51.7217,14803.0
2019-07-15 15:10:00,60.82,60.85,60.78,60.8,50362.0,51.7217,51.7472,51.6877,51.7047,50362.0
2019-07-15 15:20:00,60.8,60.87,60.78,60.87,30602.0,51.7047,51.7642,51.6877,51.7642,30602.0
2019-07-15 15:30:00,60.87,60.9,60.77,60.8,31960.0,51.7642,51.7897,51.6792,51.7047,31960.0
2019-07-15 15:40:00,60.81,60.84,60.77,60.78,60955.0,51.7132,51.7387,51.6792,51.6877,60955.0
2019-07-15 15:50:00,60.79,60.84,60.76,60.82,163085.0,51.6962,51.7387,51.6707,51.7217,163085.0
2019-07-16 09:30:00,60.87,60.87,60.26,60.28,26909.0,51.7642,51.7642,51.2455,51.2625,26909.0
2019-07-16 09:40:00,60.25,60.43,60.2,60.34,13061.0,51.237,51.39,51.1944,51.3135,13061.0
2019-07-16 09:50:00,60.35,60.51,60.32,60.44,12701.0,51.322,51.4581,51.2965,51.3985,12701.0
2019-07-16 10:00:00,60.47,60.54,60.35,60.4,23276.0,51.424,51.4836,51.322,51.3645,23276.0
2019-07-16 10:10:00,60.39,60.47,60.35,60.41,20082.0,51.356,51.424,51.322,51.373,20082.0
2019-07-16 10:20:00,60.44,60.5,60.41,60.45,29193.0,51.3985,51.4496,51.373,51.407,29193.0
2019-07-16 10:30:00,60.48,60.51,60.37,60.37,27108.0,51.4326,51.4581,51.339,51.339,27108.0
2019-07-16 10:40:00,60.36,60.41,60.19,60.19,51048.0,51.3305,51.373,51.1859,51.1859,51048.0
2019-07-16 10:50:00,60.19,60.21,59.97,59.98,44652.0,51.1859,51.2029,50.9988,51.0073,44652.0
2019-07-16 11:00:00,59.98,60.12,59.93,60.05,48394.0,51.0073,51.1264,50.9648,51.0669,48394.0
2019-07-16 11:10:00,60.04,60.19,59.93,59.97,53318.0,51.0584,51.1859,50.9648,50.9988,53318.0
2019-07-16 11:20:00,59.95,59.98,59.83,59.89,27883.0,50.9818,51.0073,50.8798,50.9308,27883.0
2019-07-16 11:30:00,59.86,59.96,59.79,59.9,51093.0,50.9053,50.9903,50.8458,50.9393,51093.0
2019-07-16 11:40:00,59.9,59.96,59.84,59.93,29505.0,50.9393,50.9903,50.8883,50.9648,29505.0
2019-07-16 11:50:00,59.94,60.06,59.89,59.96,21406.0,50.9733,51.0754,50.9308,50.9903,21406.0
2019-07-16 12:00:00,59.94,59.99,59.89,59.9,12605.0,50.9733,51.0159,50.9308,50.9393,12605.0
2019-07-16 12:10:00,59.88,59.9,59.57,59.6,21642.0,50.9223,50.9393,50.6587,50.6842,21642.0
2019-07-16 12:20:00,59.58,59.67,59.58,59.62,13339.0,50.6672,50.7437,50.6672,50.7012,13339.0
2019-07-16 12:30:00,59.62,59.63,59.51,59.51,26299.0,50.7012,50.7097,50.6077,50.6077,26299.0
2019-07-16 12:40:00,59.52,59.57,59.36,59.37,39439.0,50.6162,50.6587,50.4801,50.4886,39439.0
2019-07-16 12:50:00,59.36,59.39,59.21,59.27,42826.0,50.4801,50.5056,50.3525,50.4036,42826.0
2019-07-16 13:00:00,59.27,59.42,59.27,59.36,29073.0,50.4036,50.5311,50.4036,50.4801,29073.0
2019-07-16 13:10:00,59.36,59.36,59.23,59.26,34107.0,50.4801,50.4801,50.3695,50.3951,34107.0
2019-07-16 13:20:00,59.26,59.28,59.1,59.13,34664.0,50.3951,50.4121,50.259,50.2845,34664.0
2019-07-16 13:30:00,59.13,59.13,59.02,59.03,29765.0,50.2845,50.2845,50.191,50.1995,29765.0
2019-07-16 13:40:00,59.02,59.03,58.82,58.85,132657.0,50.191,50.1995,50.0209,50.0464,132657.0
2019-07-16 13:50:00,58.86,58.87,58.6,58.61,70692.0,50.0549,50.0634,49.8338,49.8423,70692.0
2019-07-16 14:00:00,58.62,58.66,58.56,58.63,224772.0,49.8508,49.8848,49.7998,49.8593,224772.0
2019-07-16 14:10:00,58.63,58.65,58.29,58.3,76752.0,49.8593,49.8763,49.5702,49.5787,76752.0
2019-07-16 14:20:00,58.29,58.37,58.2,58.21,104490.0,49.5702,49.6382,49.4936,49.5021,104490.0
2019-07-16 14:30:00,58.2,58.26,58.04,58.11,58847.0,49.4936,49.5447,49.3576,49.4171,58847.0
2019-07-16 14:40:00,58.1,58.32,58.1,58.27,63805.0,49.4086,49.5957,49.4086,49.5532,63805.0
2019-07-16 14:50:00,58.28,58.52,58.22,58.51,77529.0,49.5617,49.7658,49.5106,49.7573,77529.0
2019-07-16 15:00:00,58.52,58.66,58.49,58.6,68114.0,49.7658,49.8848,49.7402,49.8338,68114.0
2019-07-16 15:10:00,58.6,58.71,58.58,58.69,107347.0,49.8338,49.9273,49.8168,49.9103,107347.0
2019-07-16 15:20:00,58.69,58.8,58.69,58.73,66747.0,49.9103,50.0039,49.9103,49.9443,66747.0
2019-07-16 15:30:00,58.73,59.03,58.7,58.99,106575.0,49.9443,50.1995,49.9188,50.1654,106575.0
2019-07-16 15:40:00,58.99,59.12,58.95,59.12,124238.0,50.1654,50.276,50.1314,50.276,124238.0
2019-07-16 15:50:00,59.12,59.13,58.94,58.95,236882.0,50.276,50.2845,50.1229,50.1314,236882.0
2019-07-17 09:30:00,59.29,59.59,59.09,59.44,122769.0,50.4206,50.6757,50.2505,50.5481,122769.0
2019-07-17 09:40:00,59.43,59.5,59.19,59.33,100219.0,50.5396,50.5992,50.3355,50.4546,100219.0
2019-07-17 09:50:00,59.35,59.51,59.32,59.36,76505.0,50.4716,50.6077,50.4461,50.4801,76505.0
2019-07-17 10:00:00,59.36,59.37,59.05,59.08,57712.0,50.4801,50.4886,50.2165,50.242,57712.0
2019-07-17 10:10:00,59.07,59.34,59.02,59.22,45182.0,50.2335,50.4631,50.191,50.361,45182.0
2019-07-17 10:20:00,59.22,59.3,59.12,59.25,70229.0,50.361,50.4291,50.276,50.3866,70229.0
2019-07-17 10:30:00,59.24,59.43,59.12,59.38,63295.0,50.378,50.5396,50.276,50.4971,63295.0
2019-07-17 10:40:00,59.38,59.51,59.33,59.41,36399.0,50.4971,50.6077,50.4546,50.5226,36399.0
2019-07-17 10:50:00,59.41,59.41,59.14,59.33,45445.0,50.5226,50.5226,50.293,50.4546,45445.0
2019-07-17 11:00:00,59.35,59.37,59.18,59.26,37394.0,50.4716,50.4886,50.327,50.3951,37394.0
2019-07-17 11:10:00,59.26,59.29,59.1,59.11,46796.0,50.3951,50.4206,50.259,50.2675,46796.0
2019-07-17 11:20:00,59.09,59.24,59.09,59.24,42019.0,50.2505,50.378,50.2505,50.378,42019.0
2019-07-17 11:30:00,59.23,59.27,59.19,59.21,34087.0,50.3695,50.4036,50.3355,50.3525,34087.0
2019-07-17 11:40:00,59.21,59.31,59.19,59.3,23205.0,50.3525,50.4376,50.3355,50.4291,23205.0
2019-07-17 11:50:00,59.32,59.4,59.27,59.3,24723.0,50.4461,50.5141,50.4036,50.4291,24723.0
2019-07-17 12:00:00,59.32,59.47,59.32,59.44,12839.0,50.4461,50.5736,50.4461,50.5481,12839.0
2019-07-17 12:10:00,59.45,59.56,59.42,59.55,20120.0,50.5566,50.6502,50.5311,50.6417,20120.0
2019-07-17 12:20:00,59.55,59.56,59.46,59.55,26348.0,50.6417,50.6502,50.5651,50.6417,26348.0
2019-07-17 12:30:00,59.55,59.64,59.55,59.64,19182.0,50.6417,50.7182,50.6417,50.7182,19182.0
2019-07-17 12:40:00,59.64,59.66,59.59,59.59,18575.0,50.7182,50.7352,50.6757,50.6757,18575.0
2019-07-17 12:50:00,59.6,59.67,59.58,59.62,15919.0,50.6842,50.7437,50.6672,50.7012,15919.0
2019-07-17 13:00:00,59.61,59.7,59.6,59.64,39718.0,50.6927,50.7692,50.6842,50.7182,39718.0
2019-07-17 13:10:00,59.65,59.7,59.61,59.66,11392.0,50.7267,50.7692,50.6927,50.7352,11392.0
2019-07-17 13:20:00,59.66,59.69,59.61,59.64,14853.0,50.7352,50.7607,50.6927,50.7182,14853.0
2019-07-17 13:30:00,59.63,59.66,59.58,59.62,19774.0,50.7097,50.7352,50.6672,50.7012,19774.0
2019-07-17 13:40:00,59.61,59.68,59.6,59.66,15346.0,50.6927,50.7522,50.6842,50.7352,15346.0
2019-07-17 13:50:00,59.67,59.68,59.63,59.66,16662.0,50.7437,50.7522,50.7097,50.7352,16662.0
2019-07-17 14:00:00,59.66,59.66,59.52,59.55,53885.0,50.7352,50.7352,50.6162,50.6417,53885.0
2019-07-17 14:10:00,59.55,59.56,59.41,59.43,18181.0,50.6417,50.6502,50.5226,50.5396,18181.0
2019-07-17 14:20:00,59.45,59.5,59.39,59.41,15354.0,50.5566,50.5992,50.5056,50.5226,15354.0
2019-07-17 14:30:00,59.41,59.47,59.4,59.44,17934.0,50.5226,50.5736,50.5141,50.5481,17934.0
2019-07-17 14:40:00,59.44,59.47,59.38,59.45,19862.0,50.5481,50.5736,50.4971,50.5566,19862.0
2019-07-17 14:50:00,59.45,59.47,59.36,59.41,21147.0,50.5566,50.5736,50.4801,50.5226,21147.0
2019-07-17 15:00:00,59.42,59.45,59.33,59.45,56183.0,50.5311,50.5566,50.4546,50.5566,56183.0
2019-07-17 15:10:00,59.45,59.5,59.4,59.46,33719.0,50.5566,50.5992,50.5141,50.5651,33719.0
2019-07-17 15:20:00,59.47,59.47,59.29,59.38,62769.0,50.5736,50.5736,50.4206,50.4971,62769.0
2019-07-17 15:30:00,59.37,59.53,59.36,59.5,52271.0,50.4886,50.6247,50.4801,50.5992,52271.0
2019-07-17 15:40:00,59.51,59.55,59.48,59.53,95016.0,50.6077,50.6417,50.5821,50.6247,95016.0
2019-07-17 15:50:00,59.53,59.66,59.31,59.32,179976.0,50.6247,50.7352,50.4376,50.4461,179976.0
2019-07-18 09:30:00,59.01,59.53,58.89,59.42,65799.0,50.1825,50.6247,50.0804,50.5311,65799.0
2019-07-18 09:40:00,59.42,59.6,59.28,59.51,47138.0,50.5311,50.6842,50.4121,50.6077,47138.0
2019-07-18 09:50:00,59.52,59.84,59.5,59.77,122056.0,50.6162,50.8883,50.5992,50.8288,122056.0
2019-07-18 10:00:00,59.73,59.73,59.46,59.52,19089.0,50.7947,50.7947,50.5651,50.6162,19089.0
2019-07-18 10:10:00,59.52,59.58,59.32,59.42,52534.0,50.6162,50.6672,50.4461,50.5311,52534.0
2019-07-18 10:20:00,59.42,59.43,59.14,59.18,41172.0,50.5311,50.5396,50.293,50.327,41172.0
2019-07-18 10:30:00,59.21,59.26,59.07,59.08,16135.0,50.3525,50.3951,50.2335,50.242,16135.0
2019-07-18 10:40:00,59.08,59.17,58.96,58.96,20719.0,50.242,50.3185,50.1399,50.1399,20719.0
2019-07-18 10:50:00,58.96,58.97,58.77,58.77,20368.0,50.1399,50.1484,49.9784,49.9784,20368.0
2019-07-18 11:00:00,58.78,58.82,58.58,58.63,22198.0,49.9869,50.0209,49.8168,49.8593,22198.0
2019-07-18 11:10:00,58.64,58.73,58.55,58.58,13334.0,49.8678,49.9443,49.7913,49.8168,13334.0
2019-07-18 11:20:00,58.58,58.58,58.42,58.45,14513.0,49.8168,49.8168,49.6807,49.7062,14513.0
2019-07-18 11:30:00,58.44,58.5,58.32,58.43,151184.0,49.6977,49.7487,49.5957,49.6892,151184.0
2019-07-18 11:40:00,58.43,58.43,58.21,58.23,86034.0,49.6892,49.6892,49.5021,49.5191,86034.0
2019-07-18 11:50:00,58.23,58.29,58.18,58.25,26568.0,49.5191,49.5702,49.4766,49.5361,26568.0
2019-07-18 12:00:00,58.24,58.36,58.24,58.36,17971.0,49.5276,49.6297,49.5276,49.6297,17971.0
2019-07-18 12:10:00,58.36,58.45,58.35,58.43,9914.0,49.6297,49.7062,49.6212,49.6892,9914.0
2019-07-18 12:20:00,58.45,58.59,58.43,58.58,14516.0,49.7062,49.8253,49.6892,49.8168,14516.0
2019-07-18 12:30:00,58.57,58.67,58.55,58.67,11779.0,49.8083,49.8933,49.7913,49.8933,11779.0
2019-07-18 12:40:00,58.67,58.72,58.65,58.67,15985.0,49.8933,49.9358,49.8763,49.8933,15985.0
2019-07-18 12:50:00,58.67,58.73,58.62,58.68,16940.0,49.8933,49.9443,49.8508,49.9018,16940.0
2019-07-18 13:00:00,58.68,58.7,58.64,58.67,21347.0,49.9018,49.9188,49.8678,49.8933,21347.0
2019-07-18 13:10:00,58.66,58.75,58.63,58.75,12159.0,49.8848,49.9613,49.8593,49.9613,12159.0
2019-07-18 13:20:00,58.76,58.78,58.67,58.75,23055.0,49.9699,49.9869,49.8933,49.9613,23055.0
2019-07-18 13:30:00,58.75,58.87,58.69,58.84,21490.0,49.9613,50.0634,49.9103,50.0379,21490.0
2019-07-18 13:40:00,58.84,58.84,58.7,58.72,16437.0,50.0379,50.0379,49.9188,49.9358,16437.0
2019-07-18 13:50:00,58.72,58.77,58.7,58.76,17988.0,49.9358,49.9784,49.9188,49.9699,17988.0
2019-07-18 14:00:00,58.76,58.89,58.75,58.82,26789.0,49.9699,50.0804,49.9613,50.0209,26789.0
2019-07-18 14:10:00,58.82,58.85,58.73,58.85,54838.0,50.0209,50.0464,49.9443,50.0464,54838.0
2019-07-18 14:20:00,58.85,58.94,58.82,58.93,21662.0,50.0464,50.1229,50.0209,50.1144,21662.0
2019-07-18 14:30:00,58.93,58.95,58.89,58.91,25816.0,50.1144,50.1314,50.0804,50.0974,25816.0
2019-07-18 14:40:00,58.92,58.94,58.87,58.93,19356.0,50.1059,50.1229,50.0634,50.1144,19356.0
2019-07-18 14:50:00,58.93,58.94,58.88,58.9,17837.0,50.1144,50.1229,50.0719,50.0889,17837.0
2019-07-18 15:00:00,58.9,59.04,58.89,58.91,33503.0,50.0889,50.208,50.0804,50.0974,33503.0
2019-07-18 15:10:00,58.9,58.92,58.81,58.83,24728.0,50.0889,50.1059,50.0124,50.0294,24728.0
2019-07-18 15:20:00,58.83,58.83,58.7,58.8,28520.0,50.0294,50.0294,49.9188,50.0039,28520.0
2019-07-18 15:30:00,58.79,58.87,58.77,58.84,27804.0,49.9954,50.0634,49.9784,50.0379,27804.0
2019-07-18 15:40:00,58.84,58.85,58.76,58.76,52149.0,50.0379,50.0464,49.9699,49.9699,52149.0
2019-07-18 15:50:00,58.76,58.86,58.74,58.83,134843.0,49.9699,50.0549,49.9528,50.0294,134843.0
2019-07-19 09:30:00,59.15,59.15,58.76,59.02,77914.0,50.3015,50.3015,49.9699,50.191,77914.0
2019-07-19 09:40:00,59.09,59.26,59.06,59.12,27824.0,50.2505,50.3951,50.225,50.276,27824.0
2019-07-19 09:50:00,59.14,59.14,58.88,58.93,4600.0,50.293,50.293,50.0719,50.1144,4600.0
2019-07-19 10:00:00,58.95,59.1,58.8,58.82,14125.0,50.1314,50.259,50.0039,50.0209,14125.0
2019-07-19 10:10:00,58.78,58.93,58.76,58.91,21503.0,49.9869,50.1144,49.9699,50.0974,21503.0
2019-07-19 10:20:00,58.9,58.96,58.79,58.96,22519.0,50.0889,50.1399,49.9954,50.1399,22519.0
2019-07-19 10:30:00,58.97,59.07,58.85,58.9,61715.0,50.1484,50.2335,50.0464,50.0889,61715.0
2019-07-19 10:40:00,58.91,59.06,58.85,58.86,14926.0,50.0974,50.225,50.0464,50.0549,14926.0
2019-07-19 10:50:00,58.88,59.04,58.83,59.0,17662.0,50.0719,50.208,50.0294,50.174,17662.0
2019-07-19 11:00:00,59.0,59.16,58.96,59.11,17162.0,50.174,50.31,50.1399,50.2675,17162.0
2019-07-19 11:10:00,59.12,59.37,59.08,59.33,55846.0,50.276,50.4886,50.242,50.4546,55846.0
2019-07-19 11:20:00,59.32,59.37,59.3,59.33,15738.0,50.4461,50.4886,50.4291,50.4546,15738.0
2019-07-19 11:30:00,59.35,59.39,59.21,59.21,14762.0,50.4716,50.5056,50.3525,50.3525,14762.0
2019-07-19 11:40:00,59.2,59.37,59.08,59.37,71375.0,50.344,50.4886,50.242,50.4886,71375.0
2019-07-19 11:50:00,59.37,59.47,59.31,59.45,87445.0,50.4886,50.5736,50.4376,50.5566,87445.0
2019-07-19 12:00:00,59.46,59.59,59.45,59.54,30611.0,50.5651,50.6757,50.5566,50.6332,30611.0
2019-07-19 12:10:00,59.55,59.82,59.5,59.81,64772.0,50.6417,50.8713,50.5992,50.8628,64772.0
2019-07-19 12:20:00,59.8,59.85,59.67,59.83,32372.0,50.8543,50.8968,50.7437,50.8798,32372.0
2019-07-19 12:30:00,59.82,59.94,59.75,59.93,28769.0,50.8713,50.9733,50.8118,50.9648,28769.0
2019-07-19 12:40:00,59.93,59.96,59.82,59.85,18789.0,50.9648,50.9903,50.8713,50.8968,18789.0
2019-07-19 12:50:00,59.85,60.06,59.84,60.01,76388.0,50.8968,51.0754,50.8883,51.0329,76388.0
2019-07-19 13:00:00,60.0,60.05,59.89,60.02,36367.0,51.0244,51.0669,50.9308,51.0414,36367.0
2019-07-19 13:10:00,60.01,60.03,59.91,59.91,9782.0,51.0329,51.0499,50.9478,50.9478,9782.0
2019-07-19 13:20:00,59.93,60.07,59.91,60.07,26403.0,50.9648,51.0839,50.9478,51.0839,26403.0
2019-07-19 13:30:00,60.07,60.11,59.91,59.92,15813.0,51.0839,51.1179,50.9478,50.9563,15813.0
2019-07-19 13:40:00,59.91,60.06,59.91,60.04,27566.0,50.9478,51.0754,50.9478,51.0584,27566.0
2019-07-19 13:50:00,60.05,60.16,60.05,60.16,34665.0,51.0669,51.1604,51.0669,51.1604,34665.0
2019-07-19 14:00:00,60.15,60.17,59.97,60.0,27670.0,51.1519,51.1689,50.9988,51.0244,27670.0
2019-07-19 14:10:00,60.0,60.06,59.99,60.02,38288.0,51.0244,51.0754,51.0159,51.0414,38288.0
2019-07-19 14:20:00,60.01,60.18,59.9,59.98,34907.0,51.0329,51.1774,50.9393,51.0073,34907.0
2019-07-19 14:30:00,59.98,60.02,59.83,59.89,34169.0,51.0073,51.0414,50.8798,50.9308,34169.0
2019-07-19 14:40:00,59.9,60.03,59.87,60.0,32801.0,50.9393,51.0499,50.9138,51.0244,32801.0
2019-07-19 14:50:00,60.01,60.04,59.9,59.94,63983.0,51.0329,51.0584,50.9393,50.9733,63983.0
2019-07-19 15:00:00,59.91,59.91,59.72,59.72,40927.0,50.9478,50.9478,50.7862,50.7862,40927.0
2019-07-19 15:10:00,59.7,59.82,59.6,59.73,71597.0,50.7692,50.8713,50.6842,50.7947,71597.0
2019-07-19 15:20:00,59.74,59.74,59.58,59.7,28228.0,50.8033,50.8033,50.6672,50.7692,28228.0
2019-07-19 15:30:00,59.7,59.8,59.62,59.66,41331.0,50.7692,50.8543,50.7012,50.7352,41331.0
2019-07-19 15:40:00,59.65,59.82,59.57,59.58,51384.0,50.7267,50.8713,50.6587,50.6672,51384.0
2019-07-19 15:50:00,59.58,59.61,59.39,59.42,174743.0,50.6672,50.6927,50.5056,50.5311,174743.0
2019-07-22 09:30:00,59.42,59.63,59.26,59.42,57378.0,50.5311,50.7097,50.3951,50.5311,57378.0
2019-07-22 09:40:00,59.46,59.86,59.42,59.86,31910.0,50.5651,50.9053,50.5311,50.9053,31910.0
2019-07-22 09:50:00,59.85,59.92,59.61,59.61,19231.0,50.8968,50.9563,50.6927,50.6927,19231.0
2019-07-22 10:00:00,59.61,59.66,59.38,59.45,23790.0,50.6927,50.7352,50.4971,50.5566,23790.0
2019-07-22 10:10:00,59.45,59.48,59.38,59.43,14913.0,50.5566,50.5821,50.4971,50.5396,14913.0
2019-07-22 10:20:00,59.43,59.53,59.38,59.48,19554.0,50.5396,50.6247,50.4971,50.5821,19554.0
2019-07-22 10:30:00,59.46,59.59,59.44,59.54,22927.0,50.5651,50.6757,50.5481,50.6332,22927.0
2019-07-22 10:40:00,59.54,59.58,59.27,59.36,23703.0,50.6332,50.6672,50.4036,50.4801,23703.0
2019-07-22 10:50:00,59.35,59.38,59.26,59.37,17054.0,50.4716,50.4971,50.3951,50.4886,17054.0
2019-07-22 11:00:00,59.37,59.48,59.34,59.39,14730.0,50.4886,50.5821,50.4631,50.5056,14730.0
2019-07-22 11:10:00,59.38,59.42,59.27,59.34,15755.0,50.4971,50.5311,50.4036,50.4631,15755.0
2019-07-22 11:20:00,59.34,59.42,59.3,59.37,10034.0,50.4631,50.5311,50.4291,50.4886,10034.0
2019-07-22 11:30:00,59.37,59.53,59.34,59.5,15296.0,50.4886,50.6247,50.4631,50.5992,15296.0
2019-07-22 11:40:00,59.52,59.53,59.41,59.45,13256.0,50.6162,50.6247,50.5226,50.5566,13256.0
2019-07-22 11:50:00,59.45,59.59,59.41,59.56,11600.0,50.5566,50.6757,50.5226,50.6502,11600.0
2019-07-22 12:00:00,59.58,59.59,59.37,59.41,13395.0,50.6672,50.6757,50.4886,50.5226,13395.0
2019-07-22 12:10:00,59.41,59.44,59.36,59.4,18434.0,50.5226,50.5481,50.4801,50.5141,18434.0
2019-07-22 12:20:00,59.4,59.44,59.26,59.26,19818.0,50.5141,50.5481,50.3951,50.3951,19818.0
2019-07-22 12:30:00,59.26,59.28,59.19,59.23,22921.0,50.3951,50.4121,50.3355,50.3695,22921.0
2019-07-22 12:40:00,59.23,59.29,59.2,59.24,15701.0,50.3695,50.4206,50.344,50.378,15701.0
2019-07-22 12:50:00,59.25,59.25,59.14,59.2,27474.0,50.3866,50.3866,50.293,50.344,27474.0
2019-07-22 13:00:00,59.2,59.2,59.12,59.13,21809.0,50.344,50.344,50.276,50.2845,21809.0
2019-07-22 13:10:00,59.13,59.17,59.09,59.13,19909.0,50.2845,50.3185,50.2505,50.2845,19909.0
2019-07-22 13:20:00,59.13,59.2,59.12,59.15,23299.0,50.2845,50.344,50.276,50.3015,23299.0
2019-07-22 13:30:00,59.15,59.19,59.14,59.17,23035.0,50.3015,50.3355,50.293,50.3185,23035.0
2019-07-22 13:40:00,59.18,59.2,59.09,59.1,22700.0,50.327,50.344,50.2505,50.259,22700.0
2019-07-22 13:50:00,59.1,59.14,59.1,59.13,14286.0,50.259,50.293,50.259,50.2845,14286.0
2019-07-22 14:00:00,59.13,59.16,58.96,58.96,25801.0,50.2845,50.31,50.1399,50.1399,25801.0
2019-07-22 14:10:00,58.96,58.99,58.93,58.97,14852.0,50.1399,50.1654,50.1144,50.1484,14852.0
2019-07-22 14:20:00,58.97,58.98,58.84,58.85,18026.0,50.1484,50.1569,50.0379,50.0464,18026.0
2019-07-22 14:30:00,58.85,58.87,58.76,58.76,19445.0,50.0464,50.0634,49.9699,49.9699,19445.0
2019-07-22 14:40:00,58.77,58.82,58.75,58.78,22538.0,49.9784,50.0209,49.9613,49.9869,22538.0
2019-07-22 14:50:00,58.78,58.81,58.69,58.79,26699.0,49.9869,50.0124,49.9103,49.9954,26699.0
2019-07-22 15:00:00,58.79,58.99,58.78,58.9,29368.0,49.9954,50.1654,49.9869,50.0889,29368.0
2019-07-22 15:10:00,58.9,58.91,58.82,58.84,29006.0,50.0889,50.0974,50.0209,50.0379,29006.0
2019-07-22 15:20:00,58.84,58.89,58.78,58.87,30823.0,50.0379,50.0804,49.9869,50.0634,30823.0
2019-07-22 15:30:00,58.87,58.87,58.79,58.8,46738.0,50.0634,50.0634,49.9954,50.0039,46738.0
2019-07-22 15:40:00,58.8,58.89,58.78,58.86,55090.0,50.0039,50.0804,49.9869,50.0549,55090.0
2019-07-22 15:50:00,58.87,58.88,58.66,58.7,198086.0,50.0634,50.0719,49.8848,49.9188,198086.0
2019-07-23 09:30:00,59.22,59.65,58.8,58.94,33477.0,50.361,50.7267,50.0039,50.1229,33477.0
2019-07-23 09:40:00,58.93,59.29,58.93,59.12,35308.0,50.1144,50.4206,50.1144,50.276,35308.0
2019-07-23 09:50:00,59.14,59.15,59.05,59.08,13091.0,50.293,50.3015,50.2165,50.242,13091.0
2019-07-23 10:00:00,59.08,59.08,58.76,58.79,13339.0,50.242,50.242,49.9699,49.9954,13339.0
2019-07-23 10:10:00,58.77,58.77,58.62,58.69,13127.0,49.9784,49.9784,49.8508,49.9103,13127.0
2019-07-23 10:20:00,58.7,58.73,58.61,58.69,10115.0,49.9188,49.9443,49.8423,49.9103,10115.0
2019-07-23 10:30:00,58.7,58.74,58.54,58.57,15506.0,49.9188,49.9528,49.7828,49.8083,15506.0
2019-07-23 10:40:00,58.57,58.61,58.39,58.42,56407.0,49.8083,49.8423,49.6552,49.6807,56407.0
2019-07-23 10:50:00,58.42,58.52,58.35,58.5,13431.0,49.6807,49.7658,49.6212,49.7487,13431.0
2019-07-23 11:00:00,58.5,58.54,58.46,58.52,11943.0,49.7487,49.7828,49.7147,49.7658,11943.0
2019-07-23 11:10:00,58.52,58.85,58.52,58.82,14891.0,49.7658,50.0464,49.7658,50.0209,14891.0
2019-07-23 11:20:00,58.81,58.87,58.72,58.77,13276.0,50.0124,50.0634,49.9358,49.9784,13276.0
2019-07-23 11:30:00,58.75,58.75,58.65,58.71,9717.0,49.9613,49.9613,49.8763,49.9273,9717.0
2019-07-23 11:40:00,58.74,58.77,58.67,58.7,9900.0,49.9528,49.9784,49.8933,49.9188,9900.0
2019-07-23 11:50:00,58.7,58.76,58.67,58.71,7117.0,49.9188,49.9699,49.8933,49.9273,7117.0
2019-07-23 12:00:00,58.72,58.79,58.72,58.78,8665.0,49.9358,49.9954,49.9358,49.9869,8665.0
2019-07-23 12:10:00,58.78,58.84,58.75,58.8,24310.0,49.9869,50.0379,49.9613,50.0039,24310.0
2019-07-23 12:20:00,58.82,58.84,58.75,58.81,11760.0,50.0209,50.0379,49.9613,50.0124,11760.0
2019-07-23 12:30:00,58.81,58.9,58.76,58.87,9000.0,50.0124,50.0889,49.9699,50.0634,9000.0
2019-07-23 12:40:00,58.87,58.93,58.83,58.88,15164.0,50.0634,50.1144,50.0294,50.0719,15164.0
2019-07-23 12:50:00,58.9,58.95,58.87,58.94,12115.0,50.0889,50.1314,50.0634,50.1229,12115.0
2019-07-23 13:00:00,58.94,58.94,58.9,58.9,8019.0,50.1229,50.1229,50.0889,50.0889,8019.0
2019-07-23 13:10:00,58.88,58.88,58.78,58.86,8986.0,50.0719,50.0719,49.9869,50.0549,8986.0
2019-07-23 13:20:00,58.85,58.87,58.78,58.82,8780.0,50.0464,50.0634,49.9869,50.0209,8780.0
2019-07-23 13:30:00,58.81,58.85,58.79,58.85,7142.0,50.0124,50.0464,49.9954,50.0464,7142.0
2019-07-23 13:40:00,58.84,58.98,58.82,58.9,13857.0,50.0379,50.1569,50.0209,50.0889,13857.0
2019-07-23 13:50:00,58.9,59.04,58.87,59.04,14187.0,50.0889,50.208,50.0634,50.208,14187.0
2019-07-23 14:00:00,59.04,59.22,59.04,59.18,36964.0,50.208,50.361,50.208,50.327,36964.0
2019-07-23 14:10:00,59.17,59.22,59.13,59.22,15150.0,50.3185,50.361,50.2845,50.361,15150.0
2019-07-23 14:20:00,59.22,59.31,59.22,59.26,13720.0,50.361,50.4376,50.361,50.3951,13720.0
2019-07-23 14:30:00,59.27,59.3,59.23,59.25,18477.0,50.4036,50.4291,50.3695,50.3866,18477.0
2019-07-23 14:40:00,59.24,59.28,59.16,59.16,11132.0,50.378,50.4121,50.31,50.31,11132.0
2019-07-23 14:50:00,59.16,59.23,59.15,59.19,19117.0,50.31,50.3695,50.3015,50.3355,19117.0
2019-07-23 15:00:00,59.18,59.22,59.14,59.19,14628.0,50.327,50.361,50.293,50.3355,14628.0
2019-07-23 15:10:00,59.21,59.21,59.13,59.19,15443.0,50.3525,50.3525,50.2845,50.3355,15443.0
2019-07-23 15:20:00,59.18,59.31,59.17,59.26,19742.0,50.327,50.4376,50.3185,50.3951,19742.0
2019-07-23 15:30:00,59.27,59.29,59.23,59.26,20011.0,50.4036,50.4206,50.3695,50.3951,20011.0
2019-07-23 15:40:00,59.25,59.27,59.18,59.2,33869.0,50.3866,50.4036,50.327,50.344,33869.0
2019-07-23 15:50:00,59.2,59.25,59.06,59.09,177593.0,50.344,50.3866,50.225,50.2505,177593.0
2019-07-24 09:30:00,58.72,59.15,58.72,59.04,44441.0,49.9358,50.3015,49.9358,50.208,44441.0
2019-07-24 09:40:00,59.05,59.42,59.05,59.36,23411.0,50.2165,50.5311,50.2165,50.4801,23411.0
2019-07-24 09:50:00,59.38,59.45,59.08,59.08,19456.0,50.4971,50.5566,50.242,50.242,19456.0
2019-07-24 10:00:00,59.09,59.18,59.0,59.01,12105.0,50.2505,50.327,50.174,50.1825,12105.0
2019-07-24 10:10:00,59.0,59.05,58.82,58.84,27175.0,50.174,50.2165,50.0209,50.0379,27175.0
2019-07-24 10:20:00,58.85,58.93,58.77,58.78,23271.0,50.0464,50.1144,49.9784,49.9869,23271.0
2019-07-24 10:30:00,58.79,58.85,58.74,58.82,49094.0,49.9954,50.0464,49.9528,50.0209,49094.0
2019-07-24 10:40:00,58.82,58.82,58.59,58.59,16681.0,50.0209,50.0209,49.8253,49.8253,16681.0
2019-07-24 10:50:00,58.6,58.61,58.31,58.37,79483.0,49.8338,49.8423,49.5872,49.6382,79483.0
2019-07-24 11:00:00,58.36,58.38,58.21,58.38,37322.0,49.6297,49.6467,49.5021,49.6467,37322.0
2019-07-24 11:10:00,58.37,58.37,58.14,58.2,76884.0,49.6382,49.6382,49.4426,49.4936,76884.0
2019-07-24 11:20:00,58.21,58.41,58.18,58.38,25085.0,49.5021,49.6722,49.4766,49.6467,25085.0
2019-07-24 11:30:00,58.39,58.47,58.35,58.45,17960.0,49.6552,49.7232,49.6212,49.7062,17960.0
2019-07-24 11:40:00,58.45,58.49,58.4,58.47,16941.0,49.7062,49.7402,49.6637,49.7232,16941.0
2019-07-24 11:50:00,58.45,58.46,58.37,58.43,20561.0,49.7062,49.7147,49.6382,49.6892,20561.0
2019-07-24 12:00:00,58.43,58.47,58.39,58.43,12378.0,49.6892,49.7232,49.6552,49.6892,12378.0
2019-07-24 12:10:00,58.44,58.5,58.34,58.4,14905.0,49.6977,49.7487,49.6127,49.6637,14905.0
2019-07-24 12:20:00,58.38,58.52,58.35,58.47,11642.0,49.6467,49.7658,49.6212,49.7232,11642.0
2019-07-24 12:30:00,58.48,58.56,58.48,58.51,16146.0,49.7317,49.7998,49.7317,49.7573,16146.0
2019-07-24 12:40:00,58.5,58.62,58.5,58.6,13913.0,49.7487,49.8508,49.7487,49.8338,13913.0
2019-07-24 12:50:00,58.61,58.7,58.61,58.62,11014.0,49.8423,49.9188,49.8423,49.8508,11014.0
2019-07-24 13:00:00,58.64,58.66,58.53,58.58,15553.0,49.8678,49.8848,49.7743,49.8168,15553.0
2019-07-24 13:10:00,58.58,58.65,58.55,58.61,11808.0,49.8168,49.8763,49.7913,49.8423,11808.0
2019-07-24 13:20:00,58.61,58.66,58.59,58.61,12956.0,49.8423,49.8848,49.8253,49.8423,12956.0
2019-07-24 13:30:00,58.61,58.64,58.5,58.53,14268.0,49.8423,49.8678,49.7487,49.7743,14268.0
2019-07-24 13:40:00,58.53,58.64,58.51,58.62,16184.0,49.7743,49.8678,49.7573,49.8508,16184.0
2019-07-24 13:50:00,58.64,58.64,58.58,58.63,8942.0,49.8678,49.8678,49.8168,49.8593,8942.0
2019-07-24 14:00:00,58.62,58.71,58.6,58.63,15778.0,49.8508,49.9273,49.8338,49.8593,15778.0
2019-07-24 14:10:00,58.63,58.67,58.61,58.64,19514.0,49.8593,49.8933,49.8423,49.8678,19514.0
2019-07-24 14:20:00,58.64,58.68,58.63,58.64,12531.0,49.8678,49.9018,49.8593,49.8678,12531.0
2019-07-24 14:30:00,58.66,58.72,58.64,58.65,16839.0,49.8848,49.9358,49.8678,49.8763,16839.0
2019-07-24 14:40:00,58.65,58.72,58.62,58.71,13724.0,49.8763,49.9358,49.8508,49.9273,13724.0
2019-07-24 14:50:00,58.73,58.76,58.55,58.58,59401.0,49.9443,49.9699,49.7913,49.8168,59401.0
2019-07-24 15:00:00,58.58,58.71,58.56,58.61,77015.0,49.8168,49.9273,49.7998,49.8423,77015.0
2019-07-24 15:10:00,58.61,58.65,58.59,58.63,27761.0,49.8423,49.8763,49.8253,49.8593,27761.0
2019-07-24 15:20:00,58.64,58.68,58.61,58.66,27048.0,49.8678,49.9018,49.8423,49.8848,27048.0
2019-07-24 15:30:00,58.65,58.76,58.63,58.76,41746.0,49.8763,49.9699,49.8593,49.9699,41746.0
2019-07-24 15:40:00,58.75,58.78,58.71,58.77,48872.0,49.9613,49.9869,49.9273,49.9784,48872.0
2019-07-24 15:50:00,58.77,58.83,58.72,58.82,155866.0,49.9784,50.0294,49.9358,50.0209,155866.0
2019-07-25 09:30:00,58.82,59.17,58.68,59.11,63352.0,50.0209,50.3185,49.9018,50.2675,63352.0
2019-07-25 09:40:00,59.07,59.11,58.77,58.77,74151.0,50.2335,50.2675,49.9784,49.9784,74151.0
2019-07-25 09:50:00,58.73,58.93,58.64,58.9,90770.0,49.9443,50.1144,49.8678,50.0889,90770.0
2019-07-25 10:00:00,58.9,59.47,58.87,59.46,99740.0,50.0889,50.5736,50.0634,50.5651,99740.0
2019-07-25 10:10:00,59.45,59.53,59.16,59.23,39536.0,50.5566,50.6247,50.31,50.3695,39536.0
2019-07-25 10:20:00,59.2,59.21,59.08,59.14,12646.0,50.344,50.3525,50.242,50.293,12646.0
2019-07-25 10:30:00,59.17,59.27,59.14,59.25,9235.0,50.3185,50.4036,50.293,50.3866,9235.0
2019-07-25 10:40:00,59.28,59.4,59.28,59.29,21607.0,50.4121,50.5141,50.4121,50.4206,21607.0
2019-07-25 10:50:00,59.28,59.3,59.16,59.23,33852.0,50.4121,50.4291,50.31,50.3695,33852.0
2019-07-25 11:00:00,59.24,59.29,59.17,59.28,30975.0,50.378,50.4206,50.3185,50.4121,30975.0
2019-07-25 11:10:00,59.29,59.32,59.18,59.22,13468.0,50.4206,50.4461,50.327,50.361,13468.0
2019-07-25 11:20:00,59.21,59.21,59.05,59.06,14314.0,50.3525,50.3525,50.2165,50.225,14314.0
2019-07-25 11:30:00,59.05,59.1,59.01,59.06,13206.0,50.2165,50.259,50.1825,50.225,13206.0
2019-07-25 11:40:00,59.08,59.1,59.03,59.04,11382.0,50.242,50.259,50.1995,50.208,11382.0
2019-07-25 11:50:00,59.05,59.08,58.99,59.04,10736.0,50.2165,50.242,50.1654,50.208,10736.0
2019-07-25 12:00:00,59.04,59.05,58.97,58.98,11848.0,50.208,50.2165,50.1484,50.1569,11848.0
2019-07-25 12:10:00,58.98,59.04,58.93,59.02,10888.0,50.1569,50.208,50.1144,50.191,10888.0
2019-07-25 12:20:00,59.04,59.06,58.91,58.92,17634.0,50.208,50.225,50.0974,50.1059,17634.0
2019-07-25 12:30:00,58.91,58.95,58.81,58.91,30244.0,50.0974,50.1314,50.0124,50.0974,30244.0
2019-07-25 12:40:00,58.9,58.92,58.8,58.9,11524.0,50.0889,50.1059,50.0039,50.0889,11524.0
2019-07-25 12:50:00,58.91,58.99,58.85,58.9,16671.0,50.0974,50.1654,50.0464,50.0889,16671.0
2019-07-25 13:00:00,58.87,58.88,58.79,58.85,8328.0,50.0634,50.0719,49.9954,50.0464,8328.0
2019-07-25 13:10:00,58.83,58.84,58.77,58.79,8906.0,50.0294,50.0379,49.9784,49.9954,8906.0
2019-07-25 13:20:00,58.78,58.79,58.7,58.78,4815.0,49.9869,49.9954,49.9188,49.9869,4815.0
2019-07-25 13:30:00,58.78,58.87,58.78,58.83,8923.0,49.9869,50.0634,49.9869,50.0294,8923.0
2019-07-25 13:40:00,58.84,58.92,58.84,58.87,9895.0,50.0379,50.1059,50.0379,50.0634,9895.0
2019-07-25 13:50:00,58.86,58.86,58.73,58.73,6922.0,50.0549,50.0549,49.9443,49.9443,6922.0
2019-07-25 14:00:00,58.72,58.84,58.72,58.84,10946.0,49.9358,50.0379,49.9358,50.0379,10946.0
2019-07-25 14:10:00,58.84,58.92,58.82,58.86,7406.0,50.0379,50.1059,50.0209,50.0549,7406.0
2019-07-25 14:20:00,58.87,58.9,58.85,58.85,24587.0,50.0634,50.0889,50.0464,50.0464,24587.0
2019-07-25 14:30:00,58.84,58.85,58.74,58.75,15660.0,50.0379,50.0464,49.9528,49.9613,15660.0
2019-07-25 14:40:00,58.74,58.78,58.72,58.72,10252.0,49.9528,49.9869,49.9358,49.9358,10252.0
2019-07-25 14:50:00,58.72,58.72,58.65,58.68,13081.0,49.9358,49.9358,49.8763,49.9018,13081.0
2019-07-25 15:00:00,58.67,58.71,58.55,58.57,14833.0,49.8933,49.9273,49.7913,49.8083,14833.0
2019-07-25 15:10:00,58.55,58.63,58.53,58.61,17957.0,49.7913,49.8593,49.7743,49.8423,17957.0
2019-07-25 15:20:00,58.61,58.66,58.56,58.66,17863.0,49.8423,49.8848,49.7998,49.8848,17863.0
2019-07-25 15:30:00,58.67,58.72,58.62,58.64,19543.0,49.8933,49.9358,49.8508,49.8678,19543.0
2019-07-25 15:40:00,58.62,58.74,58.6,58.73,26477.0,49.8508,49.9528,49.8338,49.9443,26477.0
2019-07-25 15:50:00,58.73,58.78,58.68,58.73,104865.0,49.9443,49.9869,49.9018,49.9443,104865.0
2019-07-26 09:30:00,58.99,58.99,58.34,58.4,46283.0,50.1654,50.1654,49.6127,49.6637,46283.0
2019-07-26 09:40:00,58.44,58.55,58.32,58.32,51768.0,49.6977,49.7913,49.5957,49.5957,51768.0
2019-07-26 09:50:00,58.32,58.51,58.32,58.43,17546.0,49.5957,49.7573,49.5957,49.6892,17546.0
2019-07-26 10:00:00,58.44,58.72,58.4,58.57,28368.0,49.6977,49.9358,49.6637,49.8083,28368.0
2019-07-26 10:10:00,58.55,58.7,58.52,58.7,11834.0,49.7913,49.9188,49.7658,49.9188,11834.0
2019-07-26 10:20:00,58.68,58.72,58.62,58.67,13400.0,49.9018,49.9358,49.8508,49.8933,13400.0
2019-07-26 10:30:00,58.67,58.74,58.55,58.72,11647.0,49.8933,49.9528,49.7913,49.9358,11647.0
2019-07-26 10:40:00,58.72,58.98,58.65,58.97,46090.0,49.9358,50.1569,49.8763,50.1484,46090.0
2019-07-26 10:50:00,58.97,59.04,58.91,58.93,21091.0,50.1484,50.208,50.0974,50.1144,21091.0
2019-07-26 11:00:00,58.93,59.07,58.92,58.92,14643.0,50.1144,50.2335,50.1059,50.1059,14643.0
2019-07-26 11:10:00,58.92,59.01,58.9,58.98,12667.0,50.1059,50.1825,50.0889,50.1569,12667.0
2019-07-26 11:20:00,58.98,59.07,58.96,59.05,12517.0,50.1569,50.2335,50.1399,50.2165,12517.0
2019-07-26 11:30:00,59.04,59.09,58.99,59.07,28527.0,50.208,50.2505,50.1654,50.2335,28527.0
2019-07-26 11:40:00,59.07,59.17,59.05,59.06,16584.0,50.2335,50.3185,50.2165,50.225,16584.0
2019-07-26 11:50:00,59.06,59.19,59.06,59.14,59999.0,50.225,50.3355,50.225,50.293,59999.0
2019-07-26 12:00:00,59.15,59.2,59.13,59.18,19610.0,50.3015,50.344,50.2845,50.327,19610.0
2019-07-26 12:10:00,59.19,59.19,59.0,59.01,56200.0,50.3355,50.3355,50.174,50.1825,56200.0
2019-07-26 12:20:00,59.0,59.12,58.98,59.1,92305.0,50.174,50.276,50.1569,50.259,92305.0
2019-07-26 12:30:00,59.1,59.21,59.1,59.16,16530.0,50.259,50.3525,50.259,50.31,16530.0
2019-07-26 12:40:00,59.16,59.22,59.14,59.2,13156.0,50.31,50.361,50.293,50.344,13156.0
2019-07-26 12:50:00,59.21,59.26,59.18,59.22,11810.0,50.3525,50.3951,50.327,50.361,11810.0
2019-07-26 13:00:00,59.22,59.23,59.17,59.23,13816.0,50.361,50.3695,50.3185,50.3695,13816.0
2019-07-26 13:10:00,59.23,59.34,59.23,59.31,47407.0,50.3695,50.4631,50.3695,50.4376,47407.0
2019-07-26 13:20:00,59.31,59.31,59.2,59.22,9850.0,50.4376,50.4376,50.344,50.361,9850.0
2019-07-26 13:30:00,59.2,59.23,59.18,59.22,7793.0,50.344,50.3695,50.327,50.361,7793.0
2019-07-26 13:40:00,59.23,59.25,59.23,59.24,7222.0,50.3695,50.3866,50.3695,50.378,7222.0
2019-07-26 13:50:00,59.25,59.29,59.25,59.29,13464.0,50.3866,50.4206,50.3866,50.4206,13464.0
2019-07-26 14:00:00,59.29,59.32,59.26,59.32,10080.0,50.4206,50.4461,50.3951,50.4461,10080.0
2019-07-26 14:10:00,59.32,59.35,59.26,59.3,16165.0,50.4461,50.4716,50.3951,50.4291,16165.0
2019-07-26 14:20:00,59.3,59.34,59.27,59.3,13160.0,50.4291,50.4631,50.4036,50.4291,13160.0
2019-07-26 14:30:00,59.29,59.4,59.28,59.34,16733.0,50.4206,50.5141,50.4121,50.4631,16733.0
2019-07-26 14:40:00,59.35,59.41,59.28,59.36,31490.0,50.4716,50.5226,50.4121,50.4801,31490.0
2019-07-26 14:50:00,59.36,59.38,59.3,59.35,27711.0,50.4801,50.4971,50.4291,50.4716,27711.0
2019-07-26 15:00:00,59.34,59.37,59.29,59.35,33723.0,50.4631,50.4886,50.4206,50.4716,33723.0
2019-07-26 15:10:00,59.36,59.36,59.27,59.28,35210.0,50.4801,50.4801,50.4036,50.4121,35210.0
2019-07-26 15:20:00,59.28,59.29,59.25,59.29,16909.0,50.4121,50.4206,50.3866,50.4206,16909.0
2019-07-26 15:30:00,59.29,59.37,59.27,59.3,20031.0,50.4206,50.4886,50.4036,50.4291,20031.0
2019-07-26 15:40:00,59.3,59.3,59.2,59.22,74722.0,50.4291,50.4291,50.344,50.361,74722.0
2019-07-26 15:50:00,59.22,59.23,59.06,59.09,127650.0,50.361,50.3695,50.225,50.2505,127650.0
2019-07-29 09:30:00,58.12,58.22,57.81,57.98,70838.0,49.4256,49.5106,49.162,49.3065,70838.0
2019-07-29 09:40:00,57.93,57.93,57.45,57.9,59178.0,49.264,49.264,48.8558,49.2385,59178.0
2019-07-29 09:50:00,57.89,58.05,57.86,58.01,32712.0,49.23,49.3661,49.2045,49.332,32712.0
2019-07-29 10:00:00,58.0,58.01,57.85,57.85,36357.0,49.3235,49.332,49.196,49.196,36357.0
2019-07-29 10:10:00,57.87,57.88,57.67,57.87,46167.0,49.213,49.2215,49.0429,49.213,46167.0
2019-07-29 10:20:00,57.87,57.89,57.79,57.83,45710.0,49.213,49.23,49.145,49.179,45710.0
2019-07-29 10:30:00,57.84,58.04,57.84,57.98,29447.0,49.1875,49.3576,49.1875,49.3065,29447.0
2019-07-29 10:40:00,57.98,58.27,57.97,58.22,35419.0,49.3065,49.5532,49.298,49.5106,35419.0
2019-07-29 10:50:00,58.22,58.37,58.2,58.34,29313.0,49.5106,49.6382,49.4936,49.6127,29313.0
2019-07-29 11:00:00,58.35,58.44,58.3,58.43,14185.0,49.6212,49.6977,49.5787,49.6892,14185.0
2019-07-29 11:10:00,58.44,58.61,58.37,58.56,37717.0,49.6977,49.8423,49.6382,49.7998,37717.0
2019-07-29 11:20:00,58.56,58.62,58.46,58.47,18584.0,49.7998,49.8508,49.7147,49.7232,18584.0
2019-07-29 11:30:00,58.47,58.62,58.46,58.62,11145.0,49.7232,49.8508,49.7147,49.8508,11145.0
2019-07-29 11:40:00,58.61,58.63,58.53,58.55,16074.0,49.8423,49.8593,49.7743,49.7913,16074.0
2019-07-29 11:50:00,58.55,58.61,58.51,58.6,17581.0,49.7913,49.8423,49.7573,49.8338,17581.0
2019-07-29 12:00:00,58.59,58.65,58.54,58.65,13747.0,49.8253,49.8763,49.7828,49.8763,13747.0
2019-07-29 12:10:00,58.67,58.67,58.51,58.6,23563.0,49.8933,49.8933,49.7573,49.8338,23563.0
2019-07-29 12:20:00,58.6,58.62,58.42,58.5,21415.0,49.8338,49.8508,49.6807,49.7487,21415.0
2019-07-29 12:30:00,58.5,58.54,58.41,58.49,14654.0,49.7487,49.7828,49.6722,49.7402,14654.0
2019-07-29 12:40:00,58.48,58.58,58.47,58.54,21433.0,49.7317,49.8168,49.7232,49.7828,21433.0
2019-07-29 12:50:00,58.54,58.56,58.5,58.55,15054.0,49.7828,49.7998,49.7487,49.7913,15054.0
2019-07-29 13:00:00,58.55,58.61,58.53,58.6,15536.0,49.7913,49.8423,49.7743,49.8338,15536.0
2019-07-29 13:10:00,58.6,58.63,58.57,58.62,14993.0,49.8338,49.8593,49.8083,49.8508,14993.0
2019-07-29 13:20:00,58.63,58.67,58.56,58.67,30289.0,49.8593,49.8933,49.7998,49.8933,30289.0
2019-07-29 13:30:00,58.66,58.72,58.58,58.61,23762.0,49.8848,49.9358,49.8168,49.8423,23762.0
2019-07-29 13:40:00,58.61,58.62,58.51,58.53,18472.0,49.8423,49.8508,49.7573,49.7743,18472.0
2019-07-29 13:50:00,58.52,58.54,58.45,58.46,19658.0,49.7658,49.7828,49.7062,49.7147,19658.0
2019-07-29 14:00:00,58.47,58.62,58.43,58.62,28256.0,49.7232,49.8508,49.6892,49.8508,28256.0
2019-07-29 14:10:00,58.62,58.7,58.61,58.64,30567.0,49.8508,49.9188,49.8423,49.8678,30567.0
2019-07-29 14:20:00,58.64,58.75,58.63,58.72,22565.0,49.8678,49.9613,49.8593,49.9358,22565.0
2019-07-29 14:30:00,58.72,58.86,58.71,58.82,52817.0,49.9358,50.0549,49.9273,50.0209,52817.0
2019-07-29 14:40:00,58.83,58.92,58.8,58.91,39018.0,50.0294,50.1059,50.0039,50.0974,39018.0
2019-07-29 14:50:00,58.91,59.08,58.9,59.05,48884.0,50.0974,50.242,50.0889,50.2165,48884.0
2019-07-29 15:00:00,59.05,59.17,59.05,59.16,40583.0,50.2165,50.3185,50.2165,50.31,40583.0
2019-07-29 15:10:00,59.16,59.25,59.05,59.25,71908.0,50.31,50.3866,50.2165,50.3866,71908.0
2019-07-29 15:20:00,59.25,59.32,59.23,59.3,88468.0,50.3866,50.4461,50.3695,50.4291,88468.0
2019-07-29 15:30:00,59.29,59.51,59.28,59.43,112200.0,50.4206,50.6077,50.4121,50.5396,112200.0
2019-07-29 15:40:00,59.43,59.46,59.37,59.37,78507.0,50.5396,50.5651,50.4886,50.4886,78507.0
2019-07-29 15:50:00,59.36,59.37,59.14,59.25,194307.0,50.4801,50.4886,50.293,50.3866,194307.0
2019-07-30 09:30:00,58.84,59.07,58.68,58.97,24605.0,50.0379,50.2335,49.9018,50.1484,24605.0
2019-07-30 09:40:00,58.94,59.06,58.74,59.06,14444.0,50.1229,50.225,49.9528,50.225,14444.0
2019-07-30 09:50:00,59.05,59.06,58.92,59.0,20361.0,50.2165,50.225,50.1059,50.174,20361.0
2019-07-30 10:00:00,59.0,59.15,58.99,59.05,15547.0,50.174,50.3015,50.1654,50.2165,15547.0
2019-07-30 10:10:00,59.05,59.1,58.95,59.03,10252.0,50.2165,50.259,50.1314,50.1995,10252.0
2019-07-30 10:20:00,59.02,59.06,58.95,59.01,17309.0,50.191,50.225,50.1314,50.1825,17309.0
2019-07-30 10:30:00,59.02,59.07,58.97,59.05,22907.0,50.191,50.2335,50.1484,50.2165,22907.0
2019-07-30 10:40:00,59.05,59.12,58.87,58.92,17866.0,50.2165,50.276,50.0634,50.1059,17866.0
2019-07-30 10:50:00,58.92,58.92,58.81,58.85,70266.0,50.1059,50.1059,50.0124,50.0464,70266.0
2019-07-30 11:00:00,58.87,59.03,58.87,59.02,29439.0,50.0634,50.1995,50.0634,50.191,29439.0
2019-07-30 11:10:00,59.05,59.3,59.04,59.23,25178.0,50.2165,50.4291,50.208,50.3695,25178.0
2019-07-30 11:20:00,59.21,59.23,59.15,59.21,12450.0,50.3525,50.3695,50.3015,50.3525,12450.0
2019-07-30 11:30:00,59.23,59.3,59.19,59.21,9959.0,50.3695,50.4291,50.3355,50.3525,9959.0
2019-07-30 11:40:00,59.21,59.21,59.14,59.15,8444.0,50.3525,50.3525,50.293,50.3015,8444.0
2019-07-30 11:50:00,59.13,59.22,59.1,59.12,11176.0,50.2845,50.361,50.259,50.276,11176.0
2019-07-30 12:00:00,59.12,59.26,59.11,59.21,30986.0,50.276,50.3951,50.2675,50.3525,30986.0
2019-07-30 12:10:00,59.2,59.27,59.16,59.23,12149.0,50.344,50.4036,50.31,50.3695,12149.0
2019-07-30 12:20:00,59.24,59.24,59.16,59.22,7833.0,50.378,50.378,50.31,50.361,7833.0
2019-07-30 12:30:00,59.23,59.25,59.17,59.2,10926.0,50.3695,50.3866,50.3185,50.344,10926.0
2019-07-30 12:40:00,59.2,59.3,59.19,59.23,28104.0,50.344,50.4291,50.3355,50.3695,28104.0
2019-07-30 12:50:00,59.23,59.32,59.2,59.32,72686.0,50.3695,50.4461,50.344,50.4461,72686.0
2019-07-30 13:00:00,59.33,59.43,59.32,59.43,11406.0,50.4546,50.5396,50.4461,50.5396,11406.0
2019-07-30 13:10:00,59.42,59.46,59.4,59.44,21189.0,50.5311,50.5651,50.5141,50.5481,21189.0
2019-07-30 13:20:00,59.44,59.53,59.43,59.53,20695.0,50.5481,50.6247,50.5396,50.6247,20695.0
2019-07-30 13:30:00,59.54,59.57,59.51,59.52,11387.0,50.6332,50.6587,50.6077,50.6162,11387.0
2019-07-30 13:40:00,59.53,59.56,59.5,59.51,11046.0,50.6247,50.6502,50.5992,50.6077,11046.0
2019-07-30 13:50:00,59.52,59.55,59.35,59.44,16669.0,50.6162,50.6417,50.4716,50.5481,16669.0
2019-07-30 14:00:00,59.44,59.59,59.44,59.52,18091.0,50.5481,50.6757,50.5481,50.6162,18091.0
2019-07-30 14:10:00,59.54,59.59,59.49,59.57,16597.0,50.6332,50.6757,50.5907,50.6587,16597.0
2019-07-30 14:20:00,59.58,59.58,59.46,59.48,11705.0,50.6672,50.6672,50.5651,50.5821,11705.0
2019-07-30 14:30:00,59.48,59.6,59.47,59.6,22486.0,50.5821,50.6842,50.5736,50.6842,22486.0
2019-07-30 14:40:00,59.61,59.61,59.5,59.5,11768.0,50.6927,50.6927,50.5992,50.5992,11768.0
2019-07-30 14:50:00,59.5,59.51,59.44,59.47,39311.0,50.5992,50.6077,50.5481,50.5736,39311.0
2019-07-30 15:00:00,59.48,59.51,59.45,59.47,48972.0,50.5821,50.6077,50.5566,50.5736,48972.0
2019-07-30 15:10:00,59.48,59.5,59.45,59.48,27281.0,50.5821,50.5992,50.5566,50.5821,27281.0
2019-07-30 15:20:00,59.47,59.5,59.45,59.48,42094.0,50.5736,50.5992,50.5566,50.5821,42094.0
2019-07-30 15:30:00,59.48,59.49,59.45,59.47,45873.0,50.5821,50.5907,50.5566,50.5736,45873.0
2019-07-30 15:40:00,59.47,59.49,59.37,59.38,46042.0,50.5736,50.5907,50.4886,50.4971,46042.0
2019-07-30 15:50:00,59.37,59.5,59.3,59.5,91844.0,50.4886,50.5992,50.4291,50.5992,91844.0
2019-07-31 09:30:00,59.57,59.84,59.25,59.59,46888.0,50.6587,50.8883,50.3866,50.6757,46888.0
2019-07-31 09:40:00,59.63,59.76,59.47,59.52,92367.0,50.7097,50.8203,50.5736,50.6162,92367.0
2019-07-31 09:50:00,59.5,59.62,59.4,59.56,26505.0,50.5992,50.7012,50.5141,50.6502,26505.0
2019-07-31 10:00:00,59.56,59.64,59.42,59.48,22610.0,50.6502,50.7182,50.5311,50.5821,22610.0
2019-07-31 10:10:00,59.5,59.57,59.39,59.48,16550.0,50.5992,50.6587,50.5056,50.5821,16550.0
2019-07-31 10:20:00,59.48,59.48,59.26,59.37,58925.0,50.5821,50.5821,50.3951,50.4886,58925.0
2019-07-31 10:30:00,59.38,59.39,59.17,59.38,54632.0,50.4971,50.5056,50.3185,50.4971,54632.0
2019-07-31 10:40:00,59.41,59.51,59.22,59.51,66055.0,50.5226,50.6077,50.361,50.6077,66055.0
2019-07-31 10:50:00,59.51,59.73,59.5,59.62,151008.0,50.6077,50.7947,50.5992,50.7012,151008.0
2019-07-31 11:00:00,59.59,59.64,59.56,59.6,15994.0,50.6757,50.7182,50.6502,50.6842,15994.0
2019-07-31 11:10:00,59.6,59.65,59.57,59.64,26827.0,50.6842,50.7267,50.6587,50.7182,26827.0
2019-07-31 11:20:00,59.61,59.66,59.56,59.6,36039.0,50.6927,50.7352,50.6502,50.6842,36039.0
2019-07-31 11:30:00,59.61,59.63,59.52,59.58,28437.0,50.6927,50.7097,50.6162,50.6672,28437.0
2019-07-31 11:40:00,59.6,59.62,59.49,59.49,9628.0,50.6842,50.7012,50.5907,50.5907,9628.0
2019-07-31 11:50:00,59.5,59.51,59.42,59.46,11740.0,50.5992,50.6077,50.5311,50.5651,11740.0
2019-07-31 12:00:00,59.48,59.53,59.44,59.45,10450.0,50.5821,50.6247,50.5481,50.5566,10450.0
2019-07-31 12:10:00,59.46,59.5,59.44,59.48,12215.0,50.5651,50.5992,50.5481,50.5821,12215.0
2019-07-31 12:20:00,59.48,59.51,59.44,59.48,10200.0,50.5821,50.6077,50.5481,50.5821,10200.0
2019-07-31 12:30:00,59.48,59.51,59.47,59.47,14830.0,50.5821,50.6077,50.5736,50.5736,14830.0
2019-07-31 12:40:00,59.48,59.51,59.42,59.45,38037.0,50.5821,50.6077,50.5311,50.5566,38037.0
2019-07-31 12:50:00,59.46,59.53,59.46,59.47,10600.0,50.5651,50.6247,50.5651,50.5736,10600.0
2019-07-31 13:00:00,59.48,59.48,59.28,59.29,9912.0,50.5821,50.5821,50.4121,50.4206,9912.0
2019-07-31 13:10:00,59.3,59.34,59.27,59.27,11621.0,50.4291,50.4631,50.4036,50.4036,11621.0
2019-07-31 13:20:00,59.28,59.31,59.24,59.27,11788.0,50.4121,50.4376,50.378,50.4036,11788.0
2019-07-31 13:30:00,59.27,59.31,59.26,59.27,11214.0,50.4036,50.4376,50.3951,50.4036,11214.0
2019-07-31 13:40:00,59.28,59.36,59.27,59.27,14111.0,50.4121,50.4801,50.4036,50.4036,14111.0
2019-07-31 13:50:00,59.28,59.46,59.24,59.46,14431.0,50.4121,50.5651,50.378,50.5651,14431.0
2019-07-31 14:00:00,59.4,59.44,59.18,59.34,23792.0,50.5141,50.5481,50.327,50.4631,23792.0
2019-07-31 14:10:00,59.33,59.38,59.24,59.28,11383.0,50.4546,50.4971,50.378,50.4121,11383.0
2019-07-31 14:20:00,59.28,59.31,59.22,59.24,11029.0,50.4121,50.4376,50.361,50.378,11029.0
2019-07-31 14:30:00,59.25,59.31,58.94,58.97,24629.0,50.3866,50.4376,50.1229,50.1484,24629.0
2019-07-31 14:40:00,58.92,59.0,58.33,58.35,34592.0,50.1059,50.174,49.6042,49.6212,34592.0
2019-07-31 14:50:00,58.35,58.35,57.73,58.28,58765.0,49.6212,49.6212,49.0939,49.5617,58765.0
2019-07-31 15:00:00,58.28,58.71,58.15,58.57,41539.0,49.5617,49.9273,49.4511,49.8083,41539.0
2019-07-31 15:10:00,58.58,58.8,58.48,58.76,45888.0,49.8168,50.0039,49.7317,49.9699,45888.0
2019-07-31 15:20:00,58.76,58.99,58.74,58.93,36273.0,49.9699,50.1654,49.9528,50.1144,36273.0
2019-07-31 15:30:00,58.92,58.99,58.8,58.84,75703.0,50.1059,50.1654,50.0039,50.0379,75703.0
2019-07-31 15:40:00,58.84,58.88,58.69,58.71,43951.0,50.0379,50.0719,49.9103,49.9273,43951.0
2019-07-31 15:50:00,58.71,58.71,58.43,58.49,220406.0,49.9273,49.9273,49.6892,49.7402,220406.0
2019-08-01 09:30:00,58.45,58.88,58.12,58.77,89086.0,49.7062,50.0719,49.4256,49.9784,89086.0
2019-08-01 09:40:00,58.79,58.8,58.53,58.55,65433.0,49.9954,50.0039,49.7743,49.7913,65433.0
2019-08-01 09:50:00,58.57,58.62,58.3,58.4,59155.0,49.8083,49.8508,49.5787,49.6637,59155.0
2019-08-01 10:00:00,58.38,58.46,58.25,58.4,46245.0,49.6467,49.7147,49.5361,49.6637,46245.0
2019-08-01 10:10:00,58.39,58.57,58.37,58.52,26164.0,49.6552,49.8083,49.6382,49.7658,26164.0
2019-08-01 10:20:00,58.53,58.7,58.52,58.7,25073.0,49.7743,49.9188,49.7658,49.9188,25073.0
2019-08-01 10:30:00,58.71,58.76,58.64,58.69,30956.0,49.9273,49.9699,49.8678,49.9103,30956.0
2019-08-01 10:40:00,58.69,58.82,58.62,58.67,36778.0,49.9103,50.0209,49.8508,49.8933,36778.0
2019-08-01 10:50:00,58.68,58.8,58.65,58.74,42586.0,49.9018,50.0039,49.8763,49.9528,42586.0
2019-08-01 11:00:00,58.73,58.86,58.72,58.81,34502.0,49.9443,50.0549,49.9358,50.0124,34502.0
2019-08-01 11:10:00,58.82,58.97,58.81,58.94,25550.0,50.0209,50.1484,50.0124,50.1229,25550.0
2019-08-01 11:20:00,58.95,59.08,58.92,59.06,22900.0,50.1314,50.242,50.1059,50.225,22900.0
2019-08-01 11:30:00,59.05,59.09,58.93,59.07,17252.0,50.2165,50.2505,50.1144,50.2335,17252.0
2019-08-01 11:40:00,59.09,59.2,59.07,59.2,14671.0,50.2505,50.344,50.2335,50.344,14671.0
2019-08-01 11:50:00,59.2,59.23,59.11,59.13,15726.0,50.344,50.3695,50.2675,50.2845,15726.0
2019-08-01 12:00:00,59.12,59.17,59.04,59.05,22168.0,50.276,50.3185,50.208,50.2165,22168.0
2019-08-01 12:10:00,59.05,59.08,58.95,58.97,18099.0,50.2165,50.242,50.1314,50.1484,18099.0
2019-08-01 12:20:00,58.98,59.18,58.97,59.18,25735.0,50.1569,50.327,50.1484,50.327,25735.0
2019-08-01 12:30:00,59.2,59.29,59.2,59.26,13868.0,50.344,50.4206,50.344,50.3951,13868.0
2019-08-01 12:40:00,59.26,59.42,59.25,59.39,13519.0,50.3951,50.5311,50.3866,50.5056,13519.0
2019-08-01 12:50:00,59.41,59.49,59.39,59.48,15611.0,50.5226,50.5907,50.5056,50.5821,15611.0
2019-08-01 13:00:00,59.49,59.58,59.48,59.58,24600.0,50.5907,50.6672,50.5821,50.6672,24600.0
2019-08-01 13:10:00,59.58,59.69,59.57,59.66,18105.0,50.6672,50.7607,50.6587,50.7352,18105.0
2019-08-01 13:20:00,59.65,59.69,59.09,59.1,35719.0,50.7267,50.7607,50.2505,50.259,35719.0
2019-08-01 13:30:00,59.07,59.22,58.37,58.37,26956.0,50.2335,50.361,49.6382,49.6382,26956.0
2019-08-01 13:40:00,58.35,58.4,58.03,58.12,38337.0,49.6212,49.6637,49.3491,49.4256,38337.0
2019-08-01 13:50:00,58.08,58.23,57.8,58.22,36993.0,49.3916,49.5191,49.1535,49.5106,36993.0
2019-08-01 14:00:00,58.19,58.29,57.83,57.88,19241.0,49.4851,49.5702,49.179,49.2215,19241.0
2019-08-01 14:10:00,57.86,57.97,57.68,57.84,31060.0,49.2045,49.298,49.0514,49.1875,31060.0
2019-08-01 14:20:00,57.83,57.83,57.51,57.69,28299.0,49.179,49.179,48.9068,49.0599,28299.0
2019-08-01 14:30:00,57.7,57.7,57.48,57.48,24855.0,49.0684,49.0684,48.8813,48.8813,24855.0
2019-08-01 14:40:00,57.55,57.74,57.37,57.73,29109.0,48.9409,49.1024,48.7878,49.0939,29109.0
2019-08-01 14:50:00,57.77,57.88,57.65,57.73,47332.0,49.128,49.2215,49.0259,49.0939,47332.0
2019-08-01 15:00:00,57.73,57.79,57.54,57.57,44316.0,49.0939,49.145,48.9324,48.9579,44316.0
2019-08-01 15:10:00,57.6,57.73,57.47,57.65,39097.0,48.9834,49.0939,48.8728,49.0259,39097.0
2019-08-01 15:20:00,57.66,57.9,57.64,57.77,39122.0,49.0344,49.2385,49.0174,49.128,39122.0
2019-08-01 15:30:00,57.77,57.91,57.67,57.91,51303.0,49.128,49.247,49.0429,49.247,51303.0
2019-08-01 15:40:00,57.92,57.95,57.73,57.73,45410.0,49.2555,49.281,49.0939,49.0939,45410.0
2019-08-01 15:50:00,57.72,57.77,57.58,57.72,133483.0,49.0854,49.128,48.9664,49.0854,133483.0
2019-08-02 09:30:00,47.82,48.0,46.15,46.22,1942182.0,40.6664,40.8195,39.2462,39.3058,1942182.0
2019-08-02 09:40:00,46.19,46.22,45.62,45.69,1088032.0,39.2803,39.3058,38.7955,38.855,1088032.0
2019-08-02 09:50:00,45.69,46.31,45.55,46.19,1247564.0,38.855,39.3823,38.736,39.2803,1247564.0
2019-08-02 10:00:00,46.13,46.83,46.12,46.43,1046322.0,39.2292,39.8245,39.2207,39.4843,1046322.0
2019-08-02 10:10:00,46.43,46.68,46.3,46.61,918189.0,39.4843,39.6969,39.3738,39.6374,918189.0
2019-08-02 10:20:00,46.57,46.95,46.46,46.8,545978.0,39.6034,39.9266,39.5099,39.799,545978.0
2019-08-02 10:30:00,46.8,47.39,46.5,47.13,576638.0,39.799,40.3007,39.5439,40.0796,576638.0
2019-08-02 10:40:00,47.15,47.33,46.15,46.33,718315.0,40.0966,40.2497,39.2462,39.3993,718315.0
2019-08-02 10:50:00,46.33,46.43,45.95,46.04,461983.0,39.3993,39.4843,39.0762,39.1527,461983.0
2019-08-02 11:00:00,46.04,46.09,45.78,45.78,328557.0,39.1527,39.1952,38.9316,38.9316,328557.0
2019-08-02 11:10:00,45.78,45.78,45.34,45.7,314438.0,38.9316,38.9316,38.5574,38.8636,314438.0
2019-08-02 11:20:00,45.7,45.7,45.27,45.31,205434.0,38.8636,38.8636,38.4979,38.5319,205434.0
2019-08-02 11:30:00,45.32,45.51,45.21,45.37,173777.0,38.5404,38.702,38.4469,38.5829,173777.0
2019-08-02 11:40:00,45.37,45.41,45.11,45.2,150734.0,38.5829,38.6169,38.3618,38.4383,150734.0
2019-08-02 11:50:00,45.18,45.21,45.0,45.09,177545.0,38.4213,38.4469,38.2683,38.3448,177545.0
2019-08-02 12:00:00,45.08,45.15,44.9,45.0,291966.0,38.3363,38.3958,38.1832,38.2683,291966.0
2019-08-02 12:10:00,45.01,45.38,44.79,45.22,285385.0,38.2768,38.5914,38.0897,38.4554,285385.0
2019-08-02 12:20:00,45.21,45.42,45.17,45.24,224077.0,38.4469,38.6254,38.4128,38.4724,224077.0
2019-08-02 12:30:00,45.23,45.28,45.01,45.13,212333.0,38.4639,38.5064,38.2768,38.3788,212333.0
2019-08-02 12:40:00,45.14,45.43,45.13,45.42,294444.0,38.3873,38.6339,38.3788,38.6254,294444.0
2019-08-02 12:50:00,45.42,45.64,45.42,45.62,167361.0,38.6254,38.8125,38.6254,38.7955,167361.0
2019-08-02 13:00:00,45.6,45.6,45.08,45.42,218102.0,38.7785,38.7785,38.3363,38.6254,218102.0
2019-08-02 13:10:00,45.44,45.66,45.26,45.55,169402.0,38.6424,38.8295,38.4894,38.736,169402.0
2019-08-02 13:20:00,45.55,45.62,45.32,45.52,84139.0,38.736,38.7955,38.5404,38.7105,84139.0
2019-08-02 13:30:00,45.53,45.59,45.41,45.47,82572.0,38.719,38.77,38.6169,38.668,82572.0
2019-08-02 13:40:00,45.48,45.51,45.26,45.26,88700.0,38.6765,38.702,38.4894,38.4894,88700.0
2019-08-02 13:50:00,45.27,45.27,45.12,45.2,67536.0,38.4979,38.4979,38.3703,38.4383,67536.0
2019-08-02 14:00:00,45.2,45.53,45.13,45.44,80951.0,38.4383,38.719,38.3788,38.6424,80951.0
2019-08-02 14:10:00,45.45,45.57,45.35,45.56,68759.0,38.651,38.753,38.5659,38.7445,68759.0
2019-08-02 14:20:00,45.55,45.75,45.52,45.73,92684.0,38.736,38.9061,38.7105,38.8891,92684.0
2019-08-02 14:30:00,45.74,45.77,45.58,45.72,105980.0,38.8976,38.9231,38.7615,38.8806,105980.0
2019-08-02 14:40:00,45.71,46.25,45.62,45.8,230301.0,38.8721,39.3313,38.7955,38.9486,230301.0
2019-08-02 14:50:00,45.81,45.84,45.57,45.8,103819.0,38.9571,38.9826,38.753,38.9486,103819.0
2019-08-02 15:00:00,45.78,45.8,45.5,45.65,131589.0,38.9316,38.9486,38.6935,38.821,131589.0
2019-08-02 15:10:00,45.65,45.75,45.42,45.7,120011.0,38.821,38.9061,38.6254,38.8636,120011.0
2019-08-02 15:20:00,45.7,46.0,45.68,45.96,129433.0,38.8636,39.1187,38.8465,39.0847,129433.0
2019-08-02 15:30:00,45.97,46.05,45.79,45.87,212875.0,39.0932,39.1612,38.9401,39.0081,212875.0
2019-08-02 15:40:00,45.88,46.01,45.69,45.93,279846.0,39.0166,39.1272,38.855,39.0591,279846.0
2019-08-02 15:50:00,45.93,46.12,45.85,46.04,616666.0,39.0591,39.2207,38.9911,39.1527,616666.0
2019-08-05 09:30:00,45.31,45.7,45.0,45.66,243111.0,38.5319,38.8636,38.2683,38.8295,243111.0
2019-08-05 09:40:00,45.66,45.79,45.42,45.65,161820.0,38.8295,38.9401,38.6254,38.821,161820.0
2019-08-05 09:50:00,45.65,46.18,45.52,46.1,192538.0,38.821,39.2717,38.7105,39.2037,192538.0
2019-08-05 10:00:00,46.1,46.47,46.0,46.03,209538.0,39.2037,39.5184,39.1187,39.1442,209538.0
2019-08-05 10:10:00,46.03,46.12,45.87,45.9,96181.0,39.1442,39.2207,39.0081,39.0336,96181.0
2019-08-05 10:20:00,45.9,45.9,45.61,45.8,43923.0,39.0336,39.0336,38.787,38.9486,43923.0
2019-08-05 10:30:00,45.79,45.84,45.59,45.6,60592.0,38.9401,38.9826,38.77,38.7785,60592.0
2019-08-05 10:40:00,45.62,45.63,45.44,45.46,80989.0,38.7955,38.804,38.6424,38.6595,80989.0
2019-08-05 10:50:00,45.45,45.57,45.25,45.26,84300.0,38.651,38.753,38.4809,38.4894,84300.0
2019-08-05 11:00:00,45.26,45.61,45.23,45.53,93524.0,38.4894,38.787,38.4639,38.719,93524.0
2019-08-05 11:10:00,45.54,45.63,45.45,45.58,101895.0,38.7275,38.804,38.651,38.7615,101895.0
2019-08-05 11:20:00,45.58,45.71,45.39,45.41,75246.0,38.7615,38.8721,38.5999,38.6169,75246.0
2019-08-05 11:30:00,45.41,45.71,45.35,45.65,87704.0,38.6169,38.8721,38.5659,38.821,87704.0
2019-08-05 11:40:00,45.65,45.65,45.52,45.6,41985.0,38.821,38.821,38.7105,38.7785,41985.0
2019-08-05 11:50:00,45.62,45.63,45.43,45.43,40788.0,38.7955,38.804,38.6339,38.6339,40788.0
2019-08-05 12:00:00,45.43,45.43,45.17,45.23,61437.0,38.6339,38.6339,38.4128,38.4639,61437.0
2019-08-05 12:10:00,45.23,45.57,45.2,45.56,111103.0,38.4639,38.753,38.4383,38.7445,111103.0
2019-08-05 12:20:00,45.56,45.61,45.35,45.35,56676.0,38.7445,38.787,38.5659,38.5659,56676.0
2019-08-05 12:30:00,45.36,45.39,45.26,45.3,28188.0,38.5744,38.5999,38.4894,38.5234,28188.0
2019-08-05 12:40:00,45.3,45.34,45.25,45.25,35324.0,38.5234,38.5574,38.4809,38.4809,35324.0
2019-08-05 12:50:00,45.26,45.32,45.1,45.14,30688.0,38.4894,38.5404,38.3533,38.3873,30688.0
2019-08-05 13:00:00,45.14,45.3,45.12,45.26,33765.0,38.3873,38.5234,38.3703,38.4894,33765.0
2019-08-05 13:10:00,45.27,45.3,45.23,45.26,25577.0,38.4979,38.5234,38.4639,38.4894,25577.0
2019-08-05 13:20:00,45.26,45.31,45.13,45.18,33157.0,38.4894,38.5319,38.3788,38.4213,33157.0
2019-08-05 13:30:00,45.16,45.29,45.1,45.28,36193.0,38.4043,38.5149,38.3533,38.5064,36193.0
2019-08-05 13:40:00,45.28,45.31,45.19,45.23,67760.0,38.5064,38.5319,38.4298,38.4639,67760.0
2019-08-05 13:50:00,45.23,45.24,45.11,45.11,64175.0,38.4639,38.4724,38.3618,38.3618,64175.0
2019-08-05 14:00:00,45.11,45.18,45.05,45.05,53532.0,38.3618,38.4213,38.3108,38.3108,53532.0
2019-08-05 14:10:00,45.05,45.21,45.01,45.16,60594.0,38.3108,38.4469,38.2768,38.4043,60594.0
2019-08-05 14:20:00,45.16,45.16,45.0,45.03,48461.0,38.4043,38.4043,38.2683,38.2938,48461.0
2019-08-05 14:30:00,45.04,45.15,45.03,45.11,66903.0,38.3023,38.3958,38.2938,38.3618,66903.0
2019-08-05 14:40:00,45.11,45.16,45.05,45.1,49121.0,38.3618,38.4043,38.3108,38.3533,49121.0
2019-08-05 14:50:00,45.09,45.15,45.02,45.04,32234.0,38.3448,38.3958,38.2853,38.3023,32234.0
2019-08-05 15:00:00,45.04,45.16,44.95,44.98,87502.0,38.3023,38.4043,38.2257,38.2513,87502.0
2019-08-05 15:10:00,44.98,45.17,44.95,45.14,75592.0,38.2513,38.4128,38.2257,38.3873,75592.0
2019-08-05 15:20:00,45.13,45.28,45.12,45.21,189513.0,38.3788,38.5064,38.3703,38.4469,189513.0
2019-08-05 15:30:00,45.21,45.35,45.15,45.33,129448.0,38.4469,38.5659,38.3958,38.5489,129448.0
2019-08-05 15:40:00,45.33,45.43,45.19,45.22,109586.0,38.5489,38.6339,38.4298,38.4554,109586.0
2019-08-05 15:50:00,45.22,45.3,45.13,45.15,257178.0,38.4554,38.5234,38.3788,38.3958,257178.0
2019-08-06 09:30:00,45.48,46.3,45.35,45.87,171664.0,38.6765,39.3738,38.5659,39.0081,171664.0
2019-08-06 09:40:00,45.9,46.03,45.57,45.7,71904.0,39.0336,39.1442,38.753,38.8636,71904.0
2019-08-06 09:50:00,45.71,45.94,45.64,45.94,51879.0,38.8721,39.0676,38.8125,39.0676,51879.0
2019-08-06 10:00:00,45.92,45.98,45.57,45.58,56429.0,39.0506,39.1017,38.753,38.7615,56429.0
2019-08-06 10:10:00,45.59,45.59,45.27,45.34,48193.0,38.77,38.77,38.4979,38.5574,48193.0
2019-08-06 10:20:00,45.34,45.52,45.32,45.36,69866.0,38.5574,38.7105,38.5404,38.5744,69866.0
2019-08-06 10:30:00,45.35,45.59,45.29,45.52,38415.0,38.5659,38.77,38.5149,38.7105,38415.0
2019-08-06 10:40:00,45.53,45.71,45.35,45.35,52463.0,38.719,38.8721,38.5659,38.5659,52463.0
2019-08-06 10:50:00,45.38,45.48,45.26,45.44,38481.0,38.5914,38.6765,38.4894,38.6424,38481.0
2019-08-06 11:00:00,45.46,45.58,45.37,45.49,48764.0,38.6595,38.7615,38.5829,38.685,48764.0
2019-08-06 11:10:00,45.47,45.53,45.35,45.35,57867.0,38.668,38.719,38.5659,38.5659,57867.0
2019-08-06 11:20:00,45.34,45.64,45.33,45.64,47530.0,38.5574,38.8125,38.5489,38.8125,47530.0
2019-08-06 11:30:00,45.64,45.71,45.53,45.68,72063.0,38.8125,38.8721,38.719,38.8465,72063.0
2019-08-06 11:40:00,45.66,45.73,45.6,45.73,39406.0,38.8295,38.8891,38.7785,38.8891,39406.0
2019-08-06 11:50:00,45.73,45.84,45.67,45.84,41298.0,38.8891,38.9826,38.838,38.9826,41298.0
2019-08-06 12:00:00,45.83,45.86,45.71,45.79,34000.0,38.9741,38.9996,38.8721,38.9401,34000.0
2019-08-06 12:10:00,45.8,45.92,45.75,45.77,26312.0,38.9486,39.0506,38.9061,38.9231,26312.0
2019-08-06 12:20:00,45.78,45.79,45.72,45.75,53977.0,38.9316,38.9401,38.8806,38.9061,53977.0
2019-08-06 12:30:00,45.74,45.87,45.7,45.84,49761.0,38.8976,39.0081,38.8636,38.9826,49761.0
2019-08-06 12:40:00,45.83,45.87,45.73,45.76,25208.0,38.9741,39.0081,38.8891,38.9146,25208.0
2019-08-06 12:50:00,45.76,45.82,45.7,45.76,44877.0,38.9146,38.9656,38.8636,38.9146,44877.0
2019-08-06 13:00:00,45.78,46.01,45.78,45.99,31906.0,38.9316,39.1272,38.9316,39.1102,31906.0
2019-08-06 13:10:00,45.99,46.08,45.97,46.05,35722.0,39.1102,39.1867,39.0932,39.1612,35722.0
2019-08-06 13:20:00,46.05,46.23,46.05,46.21,92105.0,39.1612,39.3143,39.1612,39.2973,92105.0
2019-08-06 13:30:00,46.21,46.21,46.07,46.15,27450.0,39.2973,39.2973,39.1782,39.2462,27450.0
2019-08-06 13:40:00,46.14,46.16,46.0,46.04,29351.0,39.2377,39.2547,39.1187,39.1527,29351.0
2019-08-06 13:50:00,46.04,46.05,45.92,45.97,26625.0,39.1527,39.1612,39.0506,39.0932,26625.0
2019-08-06 14:00:00,45.96,46.01,45.89,46.01,106667.0,39.0847,39.1272,39.0251,39.1272,106667.0
2019-08-06 14:10:00,46.02,46.22,46.02,46.2,46818.0,39.1357,39.3058,39.1357,39.2888,46818.0
2019-08-06 14:20:00,46.21,46.21,46.12,46.16,34151.0,39.2973,39.2973,39.2207,39.2547,34151.0
2019-08-06 14:30:00,46.16,46.19,46.1,46.13,54745.0,39.2547,39.2803,39.2037,39.2292,54745.0
2019-08-06 14:40:00,46.13,46.16,45.99,46.04,43825.0,39.2292,39.2547,39.1102,39.1527,43825.0
2019-08-06 14:50:00,46.02,46.12,45.99,46.11,57381.0,39.1357,39.2207,39.1102,39.2122,57381.0
2019-08-06 15:00:00,46.12,46.14,46.06,46.1,39569.0,39.2207,39.2377,39.1697,39.2037,39569.0
2019-08-06 15:10:00,46.1,46.16,46.03,46.05,43122.0,39.2037,39.2547,39.1442,39.1612,43122.0
2019-08-06 15:20:00,46.05,46.15,46.03,46.14,90174.0,39.1612,39.2462,39.1442,39.2377,90174.0
2019-08-06 15:30:00,46.14,46.15,46.0,46.05,65182.0,39.2377,39.2462,39.1187,39.1612,65182.0
2019-08-06 15:40:00,46.05,46.07,45.92,46.0,69423.0,39.1612,39.1782,39.0506,39.1187,69423.0
2019-08-06 15:50:00,46.01,46.06,45.92,46.02,203406.0,39.1272,39.1697,39.0506,39.1357,203406.0
2019-08-07 09:30:00,45.37,45.84,45.25,45.82,92708.0,38.5829,38.9826,38.4809,38.9656,92708.0
2019-08-07 09:40:00,45.79,45.79,45.36,45.57,77154.0,38.9401,38.9401,38.5744,38.753,77154.0
2019-08-07 09:50:00,45.55,45.76,45.45,45.75,43301.0,38.736,38.9146,38.651,38.9061,43301.0
2019-08-07 10:00:00,45.74,45.74,45.39,45.63,65094.0,38.8976,38.8976,38.5999,38.804,65094.0
2019-08-07 10:10:00,45.65,46.05,45.61,45.91,57739.0,38.821,39.1612,38.787,39.0421,57739.0
2019-08-07 10:20:00,45.89,45.89,45.5,45.55,43092.0,39.0251,39.0251,38.6935,38.736,43092.0
2019-08-07 10:30:00,45.54,45.88,45.51,45.85,58693.0,38.7275,39.0166,38.702,38.9911,58693.0
2019-08-07 10:40:00,45.86,45.86,45.64,45.73,29027.0,38.9996,38.9996,38.8125,38.8891,29027.0
2019-08-07 10:50:00,45.72,45.89,45.72,45.76,37439.0,38.8806,39.0251,38.8806,38.9146,37439.0
2019-08-07 11:00:00,45.76,45.89,45.66,45.86,35405.0,38.9146,39.0251,38.8295,38.9996,35405.0
2019-08-07 11:10:00,45.88,45.93,45.75,45.8,37510.0,39.0166,39.0591,38.9061,38.9486,37510.0
2019-08-07 11:20:00,45.81,45.86,45.69,45.75,26041.0,38.9571,38.9996,38.855,38.9061,26041.0
2019-08-07 11:30:00,45.75,45.77,45.65,45.69,35732.0,38.9061,38.9231,38.821,38.855,35732.0
2019-08-07 11:40:00,45.71,45.73,45.63,45.71,31342.0,38.8721,38.8891,38.804,38.8721,31342.0
2019-08-07 11:50:00,45.71,45.83,45.64,45.69,28645.0,38.8721,38.9741,38.8125,38.855,28645.0
2019-08-07 12:00:00,45.68,45.77,45.66,45.71,23774.0,38.8465,38.9231,38.8295,38.8721,23774.0
2019-08-07 12:10:00,45.71,45.83,45.67,45.78,34854.0,38.8721,38.9741,38.838,38.9316,34854.0
2019-08-07 12:20:00,45.76,45.8,45.69,45.78,21261.0,38.9146,38.9486,38.855,38.9316,21261.0
2019-08-07 12:30:00,45.75,45.85,45.72,45.76,38377.0,38.9061,38.9911,38.8806,38.9146,38377.0
2019-08-07 12:40:00,45.75,45.84,45.74,45.79,67785.0,38.9061,38.9826,38.8976,38.9401,67785.0
2019-08-07 12:50:00,45.8,45.87,45.76,45.79,85094.0,38.9486,39.0081,38.9146,38.9401,85094.0
2019-08-07 13:00:00,45.8,46.07,45.8,46.04,74177.0,38.9486,39.1782,38.9486,39.1527,74177.0
2019-08-07 13:10:00,46.04,46.05,45.96,46.0,33972.0,39.1527,39.1612,39.0847,39.1187,33972.0
2019-08-07 13:20:00,46.0,46.04,45.94,46.04,30384.0,39.1187,39.1527,39.0676,39.1527,30384.0
2019-08-07 13:30:00,46.04,46.21,46.03,46.16,58727.0,39.1527,39.2973,39.1442,39.2547,58727.0
2019-08-07 13:40:00,46.17,46.25,46.12,46.18,76364.0,39.2632,39.3313,39.2207,39.2717,76364.0
2019-08-07 13:50:00,46.19,46.22,46.11,46.13,38601.0,39.2803,39.3058,39.2122,39.2292,38601.0
2019-08-07 14:00:00,46.13,46.23,46.13,46.21,77451.0,39.2292,39.3143,39.2292,39.2973,77451.0
2019-08-07 14:10:00,46.21,46.22,46.02,46.03,47867.0,39.2973,39.3058,39.1357,39.1442,47867.0
2019-08-07 14:20:00,46.04,46.15,45.98,46.14,48199.0,39.1527,39.2462,39.1017,39.2377,48199.0
2019-08-07 14:30:00,46.13,46.26,46.11,46.19,119320.0,39.2292,39.3398,39.2122,39.2803,119320.0
2019-08-07 14:40:00,46.19,46.36,46.17,46.27,97813.0,39.2803,39.4248,39.2632,39.3483,97813.0
2019-08-07 14:50:00,46.29,46.32,46.21,46.27,47639.0,39.3653,39.3908,39.2973,39.3483,47639.0
2019-08-07 15:00:00,46.27,46.32,46.18,46.2,94156.0,39.3483,39.3908,39.2717,39.2888,94156.0
2019-08-07 15:10:00,46.2,46.21,46.11,46.16,65319.0,39.2888,39.2973,39.2122,39.2547,65319.0
2019-08-07 15:20:00,46.16,46.32,46.15,46.3,114673.0,39.2547,39.3908,39.2462,39.3738,114673.0
2019-08-07 15:30:00,46.29,46.45,46.28,46.44,129019.0,39.3653,39.5014,39.3568,39.4929,129019.0
2019-08-07 15:40:00,46.42,46.44,46.31,46.32,101420.0,39.4758,39.4929,39.3823,39.3908,101420.0
2019-08-07 15:50:00,46.32,46.41,46.25,46.26,247894.0,39.3908,39.4673,39.3313,39.3398,247894.0
2019-08-08 09:30:00,46.27,46.65,46.17,46.62,109347.0,39.3483,39.6714,39.2632,39.6459,109347.0
2019-08-08 09:40:00,46.59,46.9,46.53,46.86,101269.0,39.6204,39.884,39.5694,39.85,101269.0
2019-08-08 09:50:00,46.84,47.23,46.7,47.11,87779.0,39.833,40.1647,39.714,40.0626,87779.0
2019-08-08 10:00:00,47.11,47.29,47.08,47.18,92393.0,40.0626,40.2157,40.0371,40.1222,92393.0
2019-08-08 10:10:00,47.14,47.26,47.07,47.17,99369.0,40.0881,40.1902,40.0286,40.1136,99369.0
2019-08-08 10:20:00,47.16,47.22,47.06,47.18,60511.0,40.1051,40.1562,40.0201,40.1222,60511.0
2019-08-08 10:30:00,47.17,47.42,47.17,47.38,55741.0,40.1136,40.3263,40.1136,40.2922,55741.0
2019-08-08 10:40:00,47.37,47.4,47.29,47.31,56467.0,40.2837,40.3092,40.2157,40.2327,56467.0
2019-08-08 10:50:00,47.31,47.39,47.3,47.35,60837.0,40.2327,40.3007,40.2242,40.2667,60837.0
2019-08-08 11:00:00,47.35,47.53,47.33,47.52,52250.0,40.2667,40.4198,40.2497,40.4113,52250.0
2019-08-08 11:10:00,47.52,47.64,47.48,47.54,53024.0,40.4113,40.5133,40.3773,40.4283,53024.0
2019-08-08 11:20:00,47.54,47.61,47.39,47.4,51263.0,40.4283,40.4878,40.3007,40.3092,51263.0
2019-08-08 11:30:00,47.41,47.43,47.35,47.42,50161.0,40.3177,40.3348,40.2667,40.3263,50161.0
2019-08-08 11:40:00,47.43,47.57,47.43,47.44,74517.0,40.3348,40.4538,40.3348,40.3433,74517.0
2019-08-08 11:50:00,47.44,47.57,47.41,47.53,41869.0,40.3433,40.4538,40.3177,40.4198,41869.0
2019-08-08 12:00:00,47.53,47.63,47.49,47.56,66989.0,40.4198,40.5048,40.3858,40.4453,66989.0
2019-08-08 12:10:00,47.57,47.63,47.53,47.61,54244.0,40.4538,40.5048,40.4198,40.4878,54244.0
2019-08-08 12:20:00,47.6,47.62,47.55,47.57,36431.0,40.4793,40.4963,40.4368,40.4538,36431.0
2019-08-08 12:30:00,47.55,47.77,47.55,47.77,84115.0,40.4368,40.6239,40.4368,40.6239,84115.0
2019-08-08 12:40:00,47.76,47.84,47.71,47.78,71555.0,40.6154,40.6834,40.5729,40.6324,71555.0
2019-08-08 12:50:00,47.78,47.83,47.73,47.78,34797.0,40.6324,40.6749,40.5899,40.6324,34797.0
2019-08-08 13:00:00,47.78,47.91,47.76,47.78,83747.0,40.6324,40.7429,40.6154,40.6324,83747.0
2019-08-08 13:10:00,47.77,47.78,47.72,47.72,55024.0,40.6239,40.6324,40.5814,40.5814,55024.0
2019-08-08 13:20:00,47.73,47.76,47.68,47.75,64136.0,40.5899,40.6154,40.5474,40.6069,64136.0
2019-08-08 13:30:00,47.76,47.84,47.75,47.79,46222.0,40.6154,40.6834,40.6069,40.6409,46222.0
2019-08-08 13:40:00,47.79,47.8,47.74,47.78,56128.0,40.6409,40.6494,40.5984,40.6324,56128.0
2019-08-08 13:50:00,47.77,47.78,47.6,47.61,30285.0,40.6239,40.6324,40.4793,40.4878,30285.0
2019-08-08 14:00:00,47.61,47.61,47.39,47.39,42032.0,40.4878,40.4878,40.3007,40.3007,42032.0
2019-08-08 14:10:00,47.4,47.55,47.39,47.47,29982.0,40.3092,40.4368,40.3007,40.3688,29982.0
2019-08-08 14:20:00,47.47,47.56,47.46,47.55,34146.0,40.3688,40.4453,40.3603,40.4368,34146.0
2019-08-08 14:30:00,47.55,47.74,47.54,47.7,89783.0,40.4368,40.5984,40.4283,40.5644,89783.0
2019-08-08 14:40:00,47.69,47.81,47.61,47.65,37882.0,40.5559,40.6579,40.4878,40.5218,37882.0
2019-08-08 14:50:00,47.66,47.72,47.66,47.7,49995.0,40.5303,40.5814,40.5303,40.5644,49995.0
2019-08-08 15:00:00,47.7,47.8,47.67,47.73,36931.0,40.5644,40.6494,40.5389,40.5899,36931.0
2019-08-08 15:10:00,47.73,47.75,47.65,47.68,41338.0,40.5899,40.6069,40.5218,40.5474,41338.0
2019-08-08 15:20:00,47.68,47.74,47.67,47.71,67216.0,40.5474,40.5984,40.5389,40.5729,67216.0
2019-08-08 15:30:00,47.71,47.82,47.7,47.78,60089.0,40.5729,40.6664,40.5644,40.6324,60089.0
2019-08-08 15:40:00,47.79,47.93,47.77,47.8,102738.0,40.6409,40.76,40.6239,40.6494,102738.0
2019-08-08 15:50:00,47.8,47.83,47.6,47.76,292453.0,40.6494,40.6749,40.4793,40.6154,292453.0
2019-08-09 09:30:00,47.37,47.59,47.0,47.36,47693.0,40.2837,40.4708,39.9691,40.2752,47693.0
2019-08-09 09:40:00,47.34,47.36,46.87,46.87,31622.0,40.2582,40.2752,39.8585,39.8585,31622.0
2019-08-09 09:50:00,46.86,47.15,46.83,47.08,31750.0,39.85,40.0966,39.8245,40.0371,31750.0
2019-08-09 10:00:00,47.09,47.14,46.73,46.79,49234.0,40.0456,40.0881,39.7395,39.7905,49234.0
2019-08-09 10:10:00,46.79,46.88,46.69,46.72,53596.0,39.7905,39.867,39.7055,39.731,53596.0
2019-08-09 10:20:00,46.75,46.81,46.59,46.64,46103.0,39.7565,39.8075,39.6204,39.6629,46103.0
2019-08-09 10:30:00,46.63,46.66,46.5,46.54,103025.0,39.6544,39.6799,39.5439,39.5779,103025.0
2019-08-09 10:40:00,46.55,46.61,46.41,46.47,65120.0,39.5864,39.6374,39.4673,39.5184,65120.0
2019-08-09 10:50:00,46.47,46.54,46.4,46.43,33090.0,39.5184,39.5779,39.4588,39.4843,33090.0
2019-08-09 11:00:00,46.43,46.48,46.31,46.35,59986.0,39.4843,39.5269,39.3823,39.4163,59986.0
2019-08-09 11:10:00,46.34,46.46,46.31,46.37,31696.0,39.4078,39.5099,39.3823,39.4333,31696.0
2019-08-09 11:20:00,46.39,46.39,46.13,46.13,33431.0,39.4503,39.4503,39.2292,39.2292,33431.0
2019-08-09 11:30:00,46.13,46.2,46.1,46.11,29442.0,39.2292,39.2888,39.2037,39.2122,29442.0
2019-08-09 11:40:00,46.12,46.2,46.07,46.2,27909.0,39.2207,39.2888,39.1782,39.2888,27909.0
2019-08-09 11:50:00,46.19,46.2,46.03,46.05,28215.0,39.2803,39.2888,39.1442,39.1612,28215.0
2019-08-09 12:00:00,46.04,46.29,46.04,46.27,30129.0,39.1527,39.3653,39.1527,39.3483,30129.0
2019-08-09 12:10:00,46.26,46.39,46.19,46.2,31382.0,39.3398,39.4503,39.2803,39.2888,31382.0
2019-08-09 12:20:00,46.21,46.36,46.19,46.32,20138.0,39.2973,39.4248,39.2803,39.3908,20138.0
2019-08-09 12:30:00,46.31,46.39,46.25,46.31,19257.0,39.3823,39.4503,39.3313,39.3823,19257.0
2019-08-09 12:40:00,46.31,46.41,46.3,46.4,21020.0,39.3823,39.4673,39.3738,39.4588,21020.0
2019-08-09 12:50:00,46.41,46.69,46.33,46.55,26075.0,39.4673,39.7055,39.3993,39.5864,26075.0
2019-08-09 13:00:00,46.56,46.62,46.52,46.58,27555.0,39.5949,39.6459,39.5609,39.6119,27555.0
2019-08-09 13:10:00,46.59,46.82,46.57,46.78,52927.0,39.6204,39.816,39.6034,39.782,52927.0
2019-08-09 13:20:00,46.79,46.92,46.79,46.86,24013.0,39.7905,39.901,39.7905,39.85,24013.0
2019-08-09 13:30:00,46.85,46.98,46.84,46.91,21330.0,39.8415,39.9521,39.833,39.8925,21330.0
2019-08-09 13:40:00,46.9,46.93,46.85,46.89,19529.0,39.884,39.9096,39.8415,39.8755,19529.0
2019-08-09 13:50:00,46.88,46.9,46.74,46.77,21501.0,39.867,39.884,39.748,39.7735,21501.0
2019-08-09 14:00:00,46.76,46.82,46.71,46.76,21391.0,39.765,39.816,39.7225,39.765,21391.0
2019-08-09 14:10:00,46.77,46.79,46.72,46.76,21947.0,39.7735,39.7905,39.731,39.765,21947.0
2019-08-09 14:20:00,46.75,46.82,46.72,46.81,19821.0,39.7565,39.816,39.731,39.8075,19821.0
2019-08-09 14:30:00,46.82,46.87,46.74,46.81,22926.0,39.816,39.8585,39.748,39.8075,22926.0
2019-08-09 14:40:00,46.8,46.89,46.79,46.81,26111.0,39.799,39.8755,39.7905,39.8075,26111.0
2019-08-09 14:50:00,46.8,46.83,46.74,46.79,24149.0,39.799,39.8245,39.748,39.7905,24149.0
2019-08-09 15:00:00,46.79,46.99,46.75,46.97,31293.0,39.7905,39.9606,39.7565,39.9436,31293.0
2019-08-09 15:10:00,46.96,46.99,46.89,46.91,35410.0,39.9351,39.9606,39.8755,39.8925,35410.0
2019-08-09 15:20:00,46.92,47.02,46.88,47.0,36894.0,39.901,39.9861,39.867,39.9691,36894.0
2019-08-09 15:30:00,46.99,47.14,46.97,47.04,70876.0,39.9606,40.0881,39.9436,40.0031,70876.0
2019-08-09 15:40:00,47.04,47.04,46.82,46.84,50448.0,40.0031,40.0031,39.816,39.833,50448.0
2019-08-09 15:50:00,46.83,46.87,46.55,46.58,187895.0,39.8245,39.8585,39.5864,39.6119,187895.0
2019-08-12 09:30:00,46.39,46.4,45.52,45.99,97874.0,39.4503,39.4588,38.7105,39.1102,97874.0
2019-08-12 09:40:00,45.95,46.23,45.95,46.13,30605.0,39.0762,39.3143,39.0762,39.2292,30605.0
2019-08-12 09:50:00,46.17,46.28,46.01,46.07,35654.0,39.2632,39.3568,39.1272,39.1782,35654.0
2019-08-12 10:00:00,46.06,46.18,45.78,45.8,36231.0,39.1697,39.2717,38.9316,38.9486,36231.0
2019-08-12 10:10:00,45.79,45.82,45.66,45.78,69716.0,38.9401,38.9656,38.8295,38.9316,69716.0
2019-08-12 10:20:00,45.78,45.98,45.78,45.94,21118.0,38.9316,39.1017,38.9316,39.0676,21118.0
2019-08-12 10:30:00,45.95,46.15,45.95,46.13,38287.0,39.0762,39.2462,39.0762,39.2292,38287.0
2019-08-12 10:40:00,46.14,46.19,45.97,46.13,23602.0,39.2377,39.2803,39.0932,39.2292,23602.0
2019-08-12 10:50:00,46.13,46.19,46.08,46.15,29795.0,39.2292,39.2803,39.1867,39.2462,29795.0
2019-08-12 11:00:00,46.12,46.18,45.99,45.99,16252.0,39.2207,39.2717,39.1102,39.1102,16252.0
2019-08-12 11:10:00,45.99,45.99,45.81,45.9,34143.0,39.1102,39.1102,38.9571,39.0336,34143.0
2019-08-12 11:20:00,45.91,46.0,45.86,45.94,25834.0,39.0421,39.1187,38.9996,39.0676,25834.0
2019-08-12 11:30:00,45.93,45.99,45.8,45.82,31637.0,39.0591,39.1102,38.9486,38.9656,31637.0
2019-08-12 11:40:00,45.82,46.03,45.82,45.99,32687.0,38.9656,39.1442,38.9656,39.1102,32687.0
2019-08-12 11:50:00,46.0,46.07,45.94,45.97,22900.0,39.1187,39.1782,39.0676,39.0932,22900.0
2019-08-12 12:00:00,45.96,46.04,45.89,46.03,17495.0,39.0847,39.1527,39.0251,39.1442,17495.0
2019-08-12 12:10:00,46.04,46.13,46.01,46.11,13571.0,39.1527,39.2292,39.1272,39.2122,13571.0
2019-08-12 12:20:00,46.09,46.16,46.08,46.14,13288.0,39.1952,39.2547,39.1867,39.2377,13288.0
2019-08-12 12:30:00,46.13,46.21,46.12,46.18,11732.0,39.2292,39.2973,39.2207,39.2717,11732.0
2019-08-12 12:40:00,46.18,46.18,46.07,46.12,17278.0,39.2717,39.2717,39.1782,39.2207,17278.0
2019-08-12 12:50:00,46.12,46.17,46.05,46.16,12344.0,39.2207,39.2632,39.1612,39.2547,12344.0
2019-08-12 13:00:00,46.15,46.28,46.14,46.23,19962.0,39.2462,39.3568,39.2377,39.3143,19962.0
2019-08-12 13:10:00,46.25,46.33,46.17,46.19,13797.0,39.3313,39.3993,39.2632,39.2803,13797.0
2019-08-12 13:20:00,46.21,46.33,46.2,46.32,18335.0,39.2973,39.3993,39.2888,39.3908,18335.0
2019-08-12 13:30:00,46.31,46.35,46.26,46.26,14873.0,39.3823,39.4163,39.3398,39.3398,14873.0
2019-08-12 13:40:00,46.27,46.3,46.18,46.21,20028.0,39.3483,39.3738,39.2717,39.2973,20028.0
2019-08-12 13:50:00,46.21,46.26,46.19,46.23,17450.0,39.2973,39.3398,39.2803,39.3143,17450.0
2019-08-12 14:00:00,46.24,46.29,46.09,46.14,61025.0,39.3228,39.3653,39.1952,39.2377,61025.0
2019-08-12 14:10:00,46.13,46.21,46.09,46.09,31692.0,39.2292,39.2973,39.1952,39.1952,31692.0
2019-08-12 14:20:00,46.09,46.1,45.99,46.02,17716.0,39.1952,39.2037,39.1102,39.1357,17716.0
2019-08-12 14:30:00,46.01,46.06,45.95,45.95,16951.0,39.1272,39.1697,39.0762,39.0762,16951.0
2019-08-12 14:40:00,45.96,45.97,45.79,45.79,33744.0,39.0847,39.0932,38.9401,38.9401,33744.0
2019-08-12 14:50:00,45.8,45.84,45.7,45.76,61213.0,38.9486,38.9826,38.8636,38.9146,61213.0
2019-08-12 15:00:00,45.77,45.92,45.74,45.89,41073.0,38.9231,39.0506,38.8976,39.0251,41073.0
2019-08-12 15:10:00,45.89,45.99,45.87,45.97,24172.0,39.0251,39.1102,39.0081,39.0932,24172.0
2019-08-12 15:20:00,45.97,45.99,45.9,45.96,36616.0,39.0932,39.1102,39.0336,39.0847,36616.0
2019-08-12 15:30:00,45.95,45.99,45.9,45.94,32960.0,39.0762,39.1102,39.0336,39.0676,32960.0
2019-08-12 15:40:00,45.94,45.97,45.86,45.89,36011.0,39.0676,39.0932,38.9996,39.0251,36011.0
2019-08-12 15:50:00,45.89,46.21,45.89,46.1,300041.0,39.0251,39.2973,39.0251,39.2037,300041.0
2019-08-13 09:30:00,46.21,46.59,45.93,46.54,59577.0,39.2973,39.6204,39.0591,39.5779,59577.0
2019-08-13 09:40:00,46.55,47.51,46.26,47.48,157647.0,39.5864,40.4028,39.3398,40.3773,157647.0
2019-08-13 09:50:00,47.52,47.74,47.29,47.57,96014.0,40.4113,40.5984,40.2157,40.4538,96014.0
2019-08-13 10:00:00,47.56,47.62,47.43,47.55,53407.0,40.4453,40.4963,40.3348,40.4368,53407.0
2019-08-13 10:10:00,47.58,47.88,47.42,47.84,65345.0,40.4623,40.7174,40.3263,40.6834,65345.0
2019-08-13 10:20:00,47.87,48.03,47.8,47.87,42213.0,40.7089,40.845,40.6494,40.7089,42213.0
2019-08-13 10:30:00,47.88,47.92,47.54,47.55,38695.0,40.7174,40.7515,40.4283,40.4368,38695.0
2019-08-13 10:40:00,47.55,47.56,47.24,47.28,60175.0,40.4368,40.4453,40.1732,40.2072,60175.0
2019-08-13 10:50:00,47.29,47.45,47.26,47.26,41141.0,40.2157,40.3518,40.1902,40.1902,41141.0
2019-08-13 11:00:00,47.26,47.32,47.03,47.09,171771.0,40.1902,40.2412,39.9946,40.0456,171771.0
2019-08-13 11:10:00,47.09,47.09,46.86,46.89,147527.0,40.0456,40.0456,39.85,39.8755,147527.0
2019-08-13 11:20:00,46.89,47.0,46.75,46.86,108171.0,39.8755,39.9691,39.7565,39.85,108171.0
2019-08-13 11:30:00,46.83,47.09,46.81,47.02,50165.0,39.8245,40.0456,39.8075,39.9861,50165.0
2019-08-13 11:40:00,47.04,47.2,47.02,47.18,36339.0,40.0031,40.1392,39.9861,40.1222,36339.0
2019-08-13 11:50:00,47.21,47.41,47.14,47.41,116137.0,40.1477,40.3177,40.0881,40.3177,116137.0
2019-08-13 12:00:00,47.41,47.49,47.29,47.33,81559.0,40.3177,40.3858,40.2157,40.2497,81559.0
2019-08-13 12:10:00,47.36,47.4,47.24,47.31,52121.0,40.2752,40.3092,40.1732,40.2327,52121.0
2019-08-13 12:20:00,47.33,47.37,47.15,47.16,57792.0,40.2497,40.2837,40.0966,40.1051,57792.0
2019-08-13 12:30:00,47.15,47.19,46.96,47.08,49074.0,40.0966,40.1307,39.9351,40.0371,49074.0
2019-08-13 12:40:00,47.07,47.14,47.05,47.1,12677.0,40.0286,40.0881,40.0116,40.0541,12677.0
2019-08-13 12:50:00,47.09,47.15,47.01,47.08,14520.0,40.0456,40.0966,39.9776,40.0371,14520.0
2019-08-13 13:00:00,47.08,47.19,47.07,47.15,20552.0,40.0371,40.1307,40.0286,40.0966,20552.0
2019-08-13 13:10:00,47.15,47.25,47.04,47.12,30251.0,40.0966,40.1817,40.0031,40.0711,30251.0
2019-08-13 13:20:00,47.1,47.13,47.03,47.08,16605.0,40.0541,40.0796,39.9946,40.0371,16605.0
2019-08-13 13:30:00,47.08,47.2,47.05,47.11,40074.0,40.0371,40.1392,40.0116,40.0626,40074.0
2019-08-13 13:40:00,47.11,47.13,47.0,47.07,50685.0,40.0626,40.0796,39.9691,40.0286,50685.0
2019-08-13 13:50:00,47.08,47.28,47.05,47.21,24909.0,40.0371,40.2072,40.0116,40.1477,24909.0
2019-08-13 14:00:00,47.24,47.26,47.16,47.17,12203.0,40.1732,40.1902,40.1051,40.1136,12203.0
2019-08-13 14:10:00,47.17,47.19,47.09,47.11,26420.0,40.1136,40.1307,40.0456,40.0626,26420.0
2019-08-13 14:20:00,47.12,47.16,47.06,47.12,27572.0,40.0711,40.1051,40.0201,40.0711,27572.0
2019-08-13 14:30:00,47.14,47.18,47.09,47.18,20099.0,40.0881,40.1222,40.0456,40.1222,20099.0
2019-08-13 14:40:00,47.19,47.19,46.99,47.05,41148.0,40.1307,40.1307,39.9606,40.0116,41148.0
2019-08-13 14:50:00,47.06,47.1,47.0,47.01,32101.0,40.0201,40.0541,39.9691,39.9776,32101.0
2019-08-13 15:00:00,47.0,47.06,46.86,46.97,43938.0,39.9691,40.0201,39.85,39.9436,43938.0
2019-08-13 15:10:00,46.98,47.02,46.93,46.98,35387.0,39.9521,39.9861,39.9096,39.9521,35387.0
2019-08-13 15:20:00,46.99,47.03,46.98,47.03,33326.0,39.9606,39.9946,39.9521,39.9946,33326.0
2019-08-13 15:30:00,47.03,47.07,47.0,47.02,23612.0,39.9946,40.0286,39.9691,39.9861,23612.0
2019-08-13 15:40:00,47.02,47.05,46.96,47.05,42154.0,39.9861,40.0116,39.9351,40.0116,42154.0
2019-08-13 15:50:00,47.04,47.12,46.91,47.0,151052.0,40.0031,40.0711,39.8925,39.9691,151052.0
2019-08-14 09:30:00,45.98,46.31,45.56,45.63,61006.0,39.1017,39.3823,38.7445,38.804,61006.0
2019-08-14 09:40:00,45.6,45.94,45.59,45.69,66372.0,38.7785,39.0676,38.77,38.855,66372.0
2019-08-14 09:50:00,45.67,45.97,45.65,45.88,46113.0,38.838,39.0932,38.821,39.0166,46113.0
2019-08-14 10:00:00,45.86,45.86,45.33,45.38,108383.0,38.9996,38.9996,38.5489,38.5914,108383.0
2019-08-14 10:10:00,45.34,45.38,45.25,45.3,52139.0,38.5574,38.5914,38.4809,38.5234,52139.0
2019-08-14 10:20:00,45.29,45.55,45.26,45.55,46290.0,38.5149,38.736,38.4894,38.736,46290.0
2019-08-14 10:30:00,45.54,45.62,45.48,45.5,37888.0,38.7275,38.7955,38.6765,38.6935,37888.0
2019-08-14 10:40:00,45.48,45.62,45.43,45.51,45182.0,38.6765,38.7955,38.6339,38.702,45182.0
2019-08-14 10:50:00,45.49,45.52,45.19,45.2,46488.0,38.685,38.7105,38.4298,38.4383,46488.0
2019-08-14 11:00:00,45.2,45.26,45.12,45.16,57493.0,38.4383,38.4894,38.3703,38.4043,57493.0
2019-08-14 11:10:00,45.16,45.18,45.01,45.08,56310.0,38.4043,38.4213,38.2768,38.3363,56310.0
2019-08-14 11:20:00,45.08,45.33,45.08,45.24,47800.0,38.3363,38.5489,38.3363,38.4724,47800.0
2019-08-14 11:30:00,45.24,45.28,45.02,45.04,44497.0,38.4724,38.5064,38.2853,38.3023,44497.0
2019-08-14 11:40:00,45.04,45.04,44.89,45.0,92923.0,38.3023,38.3023,38.1747,38.2683,92923.0
2019-08-14 11:50:00,45.01,45.05,44.79,44.84,61292.0,38.2768,38.3108,38.0897,38.1322,61292.0
2019-08-14 12:00:00,44.83,44.88,44.72,44.82,94915.0,38.1237,38.1662,38.0302,38.1152,94915.0
2019-08-14 12:10:00,44.83,44.97,44.8,44.88,70266.0,38.1237,38.2428,38.0982,38.1662,70266.0
2019-08-14 12:20:00,44.88,44.88,44.67,44.72,49843.0,38.1662,38.1662,37.9876,38.0302,49843.0
2019-08-14 12:30:00,44.71,44.92,44.71,44.82,45848.0,38.0217,38.2002,38.0217,38.1152,45848.0
2019-08-14 12:40:00,44.83,44.83,44.59,44.6,47660.0,38.1237,38.1237,37.9196,37.9281,47660.0
2019-08-14 12:50:00,44.61,44.71,44.57,44.59,48215.0,37.9366,38.0217,37.9026,37.9196,48215.0
2019-08-14 13:00:00,44.59,44.72,44.55,44.59,85310.0,37.9196,38.0302,37.8856,37.9196,85310.0
2019-08-14 13:10:00,44.59,44.66,44.55,44.57,46097.0,37.9196,37.9791,37.8856,37.9026,46097.0
2019-08-14 13:20:00,44.57,44.93,44.56,44.84,53956.0,37.9026,38.2087,37.8941,38.1322,53956.0
2019-08-14 13:30:00,44.83,44.92,44.8,44.88,42292.0,38.1237,38.2002,38.0982,38.1662,42292.0
2019-08-14 13:40:00,44.91,44.94,44.79,44.8,39540.0,38.1917,38.2172,38.0897,38.0982,39540.0
2019-08-14 13:50:00,44.81,44.88,44.76,44.84,43597.0,38.1067,38.1662,38.0642,38.1322,43597.0
2019-08-14 14:00:00,44.82,44.86,44.72,44.76,52240.0,38.1152,38.1492,38.0302,38.0642,52240.0
2019-08-14 14:10:00,44.78,44.88,44.76,44.83,50412.0,38.0812,38.1662,38.0642,38.1237,50412.0
2019-08-14 14:20:00,44.82,44.94,44.81,44.88,65798.0,38.1152,38.2172,38.1067,38.1662,65798.0
2019-08-14 14:30:00,44.87,44.92,44.81,44.82,65790.0,38.1577,38.2002,38.1067,38.1152,65790.0
2019-08-14 14:40:00,44.82,44.85,44.7,44.85,81881.0,38.1152,38.1407,38.0131,38.1407,81881.0
2019-08-14 14:50:00,44.84,44.95,44.82,44.91,52126.0,38.1322,38.2257,38.1152,38.1917,52126.0
2019-08-14 15:00:00,44.9,45.08,44.84,45.0,81272.0,38.1832,38.3363,38.1322,38.2683,81272.0
2019-08-14 15:10:00,45.02,45.05,44.79,44.8,92958.0,38.2853,38.3108,38.0897,38.0982,92958.0
2019-08-14 15:20:00,44.81,45.13,44.7,45.02,148298.0,38.1067,38.3788,38.0131,38.2853,148298.0
2019-08-14 15:30:00,45.02,45.02,44.78,44.83,128630.0,38.2853,38.2853,38.0812,38.1237,128630.0
2019-08-14 15:40:00,44.83,44.92,44.74,44.78,185548.0,38.1237,38.2002,38.0472,38.0812,185548.0
2019-08-14 15:50:00,44.79,44.92,44.65,44.76,457956.0,38.0897,38.2002,37.9706,38.0642,457956.0
2019-08-15 09:30:00,45.72,48.05,45.37,47.46,445907.0,38.8806,40.862,38.5829,40.3603,445907.0
2019-08-15 09:40:00,47.41,47.5,46.26,46.89,285337.0,40.3177,40.3943,39.3398,39.8755,285337.0
2019-08-15 09:50:00,46.84,46.92,46.38,46.67,207296.0,39.833,39.901,39.4418,39.6884,207296.0
2019-08-15 10:00:00,46.64,47.04,46.34,46.98,219367.0,39.6629,40.0031,39.4078,39.9521,219367.0
2019-08-15 10:10:00,46.98,47.13,46.54,46.83,120218.0,39.9521,40.0796,39.5779,39.8245,120218.0
2019-08-15 10:20:00,46.82,47.0,46.64,46.87,70459.0,39.816,39.9691,39.6629,39.8585,70459.0
2019-08-15 10:30:00,46.88,47.0,46.75,46.79,61513.0,39.867,39.9691,39.7565,39.7905,61513.0
2019-08-15 10:40:00,46.79,47.09,46.66,46.71,100876.0,39.7905,40.0456,39.6799,39.7225,100876.0
2019-08-15 10:50:00,46.7,46.99,46.65,46.73,72216.0,39.714,39.9606,39.6714,39.7395,72216.0
2019-08-15 11:00:00,46.71,46.78,46.44,46.51,87975.0,39.7225,39.782,39.4929,39.5524,87975.0
2019-08-15 11:10:00,46.5,46.56,46.26,46.34,74708.0,39.5439,39.5949,39.3398,39.4078,74708.0
2019-08-15 11:20:00,46.33,46.54,46.28,46.48,91532.0,39.3993,39.5779,39.3568,39.5269,91532.0
2019-08-15 11:30:00,46.48,46.73,46.36,46.7,68892.0,39.5269,39.7395,39.4248,39.714,68892.0
2019-08-15 11:40:00,46.7,46.91,46.69,46.89,80530.0,39.714,39.8925,39.7055,39.8755,80530.0
2019-08-15 11:50:00,46.9,46.91,46.53,46.55,57206.0,39.884,39.8925,39.5694,39.5864,57206.0
2019-08-15 12:00:00,46.55,46.85,46.51,46.82,61929.0,39.5864,39.8415,39.5524,39.816,61929.0
2019-08-15 12:10:00,46.84,46.89,46.61,46.62,54948.0,39.833,39.8755,39.6374,39.6459,54948.0
2019-08-15 12:20:00,46.62,46.77,46.54,46.69,64558.0,39.6459,39.7735,39.5779,39.7055,64558.0
2019-08-15 12:30:00,46.68,46.79,46.57,46.7,42436.0,39.6969,39.7905,39.6034,39.714,42436.0
2019-08-15 12:40:00,46.7,46.74,46.48,46.53,49767.0,39.714,39.748,39.5269,39.5694,49767.0
2019-08-15 12:50:00,46.52,46.63,46.43,46.59,41649.0,39.5609,39.6544,39.4843,39.6204,41649.0
2019-08-15 13:00:00,46.59,46.67,46.38,46.38,46589.0,39.6204,39.6884,39.4418,39.4418,46589.0
2019-08-15 13:10:00,46.37,46.38,46.27,46.31,43458.0,39.4333,39.4418,39.3483,39.3823,43458.0
2019-08-15 13:20:00,46.32,46.51,46.32,46.49,85841.0,39.3908,39.5524,39.3908,39.5354,85841.0
2019-08-15 13:30:00,46.49,46.49,46.31,46.41,45605.0,39.5354,39.5354,39.3823,39.4673,45605.0
2019-08-15 13:40:00,46.41,46.41,46.12,46.18,71171.0,39.4673,39.4673,39.2207,39.2717,71171.0
2019-08-15 13:50:00,46.16,46.19,46.04,46.06,87032.0,39.2547,39.2803,39.1527,39.1697,87032.0
2019-08-15 14:00:00,46.06,46.12,45.9,46.04,159009.0,39.1697,39.2207,39.0336,39.1527,159009.0
2019-08-15 14:10:00,46.04,46.36,46.04,46.34,51121.0,39.1527,39.4248,39.1527,39.4078,51121.0
2019-08-15 14:20:00,46.35,46.59,46.34,46.57,48009.0,39.4163,39.6204,39.4078,39.6034,48009.0
2019-08-15 14:30:00,46.57,46.67,46.48,46.65,64679.0,39.6034,39.6884,39.5269,39.6714,64679.0
2019-08-15 14:40:00,46.65,46.72,46.58,46.68,48895.0,39.6714,39.731,39.6119,39.6969,48895.0
2019-08-15 14:50:00,46.68,46.7,46.48,46.52,40602.0,39.6969,39.714,39.5269,39.5609,40602.0
2019-08-15 15:00:00,46.5,46.7,46.44,46.63,68186.0,39.5439,39.714,39.4929,39.6544,68186.0
2019-08-15 15:10:00,46.62,46.65,46.52,46.56,66074.0,39.6459,39.6714,39.5609,39.5949,66074.0
2019-08-15 15:20:00,46.57,46.76,46.56,46.65,73869.0,39.6034,39.765,39.5949,39.6714,73869.0
2019-08-15 15:30:00,46.63,46.68,46.51,46.53,78821.0,39.6544,39.6969,39.5524,39.5694,78821.0
2019-08-15 15:40:00,46.54,46.73,46.53,46.69,93660.0,39.5779,39.7395,39.5694,39.7055,93660.0
2019-08-15 15:50:00,46.69,46.71,46.41,46.47,398812.0,39.7055,39.7225,39.4673,39.5184,398812.0
2019-08-16 09:30:00,46.84,46.88,46.28,46.31,214649.0,39.833,39.867,39.3568,39.3823,214649.0
2019-08-16 09:40:00,46.31,46.56,46.24,46.35,84466.0,39.3823,39.5949,39.3228,39.4163,84466.0
2019-08-16 09:50:00,46.34,46.42,46.1,46.38,107468.0,39.4078,39.4758,39.2037,39.4418,107468.0
2019-08-16 10:00:00,46.36,46.52,46.24,46.37,83211.0,39.4248,39.5609,39.3228,39.4333,83211.0
2019-08-16 10:10:00,46.38,46.51,46.16,46.45,48427.0,39.4418,39.5524,39.2547,39.5014,48427.0
2019-08-16 10:20:00,46.43,46.65,46.41,46.62,55241.0,39.4843,39.6714,39.4673,39.6459,55241.0
2019-08-16 10:30:00,46.62,46.65,46.46,46.46,42146.0,39.6459,39.6714,39.5099,39.5099,42146.0
2019-08-16 10:40:00,46.45,46.59,46.4,46.4,37586.0,39.5014,39.6204,39.4588,39.4588,37586.0
2019-08-16 10:50:00,46.42,46.74,46.42,46.66,63623.0,39.4758,39.748,39.4758,39.6799,63623.0
2019-08-16 11:00:00,46.66,46.69,46.53,46.55,39133.0,39.6799,39.7055,39.5694,39.5864,39133.0
2019-08-16 11:10:00,46.56,46.59,46.4,46.47,37478.0,39.5949,39.6204,39.4588,39.5184,37478.0
2019-08-16 11:20:00,46.48,46.56,46.45,46.5,40691.0,39.5269,39.5949,39.5014,39.5439,40691.0
2019-08-16 11:30:00,46.49,46.59,46.47,46.53,34588.0,39.5354,39.6204,39.5184,39.5694,34588.0
2019-08-16 11:40:00,46.54,46.57,46.42,46.5,32047.0,39.5779,39.6034,39.4758,39.5439,32047.0
2019-08-16 11:50:00,46.52,46.55,46.42,46.44,44404.0,39.5609,39.5864,39.4758,39.4929,44404.0
2019-08-16 12:00:00,46.44,46.52,46.38,46.48,28967.0,39.4929,39.5609,39.4418,39.5269,28967.0
2019-08-16 12:10:00,46.49,46.54,46.45,46.5,30653.0,39.5354,39.5779,39.5014,39.5439,30653.0
2019-08-16 12:20:00,46.5,46.54,46.47,46.52,32124.0,39.5439,39.5779,39.5184,39.5609,32124.0
2019-08-16 12:30:00,46.52,46.64,46.51,46.6,37837.0,39.5609,39.6629,39.5524,39.6289,37837.0
2019-08-16 12:40:00,46.6,46.63,46.53,46.55,28388.0,39.6289,39.6544,39.5694,39.5864,28388.0
2019-08-16 12:50:00,46.55,46.57,46.49,46.53,23028.0,39.5864,39.6034,39.5354,39.5694,23028.0
2019-08-16 13:00:00,46.51,46.55,46.43,46.53,62371.0,39.5524,39.5864,39.4843,39.5694,62371.0
2019-08-16 13:10:00,46.53,46.6,46.49,46.59,29793.0,39.5694,39.6289,39.5354,39.6204,29793.0
2019-08-16 13:20:00,46.59,46.65,46.56,46.61,26769.0,39.6204,39.6714,39.5949,39.6374,26769.0
2019-08-16 13:30:00,46.61,46.62,46.52,46.61,29364.0,39.6374,39.6459,39.5609,39.6374,29364.0
2019-08-16 13:40:00,46.61,46.65,46.58,46.6,37545.0,39.6374,39.6714,39.6119,39.6289,37545.0
2019-08-16 13:50:00,46.61,46.68,46.59,46.66,30763.0,39.6374,39.6969,39.6204,39.6799,30763.0
2019-08-16 14:00:00,46.66,46.73,46.64,46.67,50800.0,39.6799,39.7395,39.6629,39.6884,50800.0
2019-08-16 14:10:00,46.66,46.87,46.66,46.87,36815.0,39.6799,39.8585,39.6799,39.8585,36815.0
2019-08-16 14:20:00,46.87,47.02,46.81,46.99,47461.0,39.8585,39.9861,39.8075,39.9606,47461.0
2019-08-16 14:30:00,46.99,46.99,46.79,46.82,34439.0,39.9606,39.9606,39.7905,39.816,34439.0
2019-08-16 14:40:00,46.83,46.85,46.75,46.8,65520.0,39.8245,39.8415,39.7565,39.799,65520.0
2019-08-16 14:50:00,46.8,46.85,46.7,46.74,47266.0,39.799,39.8415,39.714,39.748,47266.0
2019-08-16 15:00:00,46.74,46.82,46.73,46.77,34047.0,39.748,39.816,39.7395,39.7735,34047.0
2019-08-16 15:10:00,46.77,46.83,46.74,46.82,47587.0,39.7735,39.8245,39.748,39.816,47587.0
2019-08-16 15:20:00,46.82,46.87,46.75,46.85,59472.0,39.816,39.8585,39.7565,39.8415,59472.0
2019-08-16 15:30:00,46.84,46.87,46.77,46.84,66688.0,39.833,39.8585,39.7735,39.833,66688.0
2019-08-16 15:40:00,46.84,46.85,46.76,46.8,68167.0,39.833,39.8415,39.765,39.799,68167.0
2019-08-16 15:50:00,46.81,46.86,46.74,46.75,249508.0,39.8075,39.85,39.748,39.7565,249508.0
2019-08-19 09:30:00,47.7,47.8,47.4,47.4,70352.0,40.5644,40.6494,40.3092,40.3092,70352.0
2019-08-19 09:40:00,47.36,47.47,47.15,47.16,37292.0,40.2752,40.3688,40.0966,40.1051,37292.0
2019-08-19 09:50:00,47.19,47.38,47.08,47.2,38344.0,40.1307,40.2922,40.0371,40.1392,38344.0
2019-08-19 10:00:00,47.17,47.23,47.12,47.18,33617.0,40.1136,40.1647,40.0711,40.1222,33617.0
2019-08-19 10:10:00,47.18,47.22,47.07,47.2,44795.0,40.1222,40.1562,40.0286,40.1392,44795.0
2019-08-19 10:20:00,47.19,47.49,47.18,47.48,47225.0,40.1307,40.3858,40.1222,40.3773,47225.0
2019-08-19 10:30:00,47.48,47.58,47.47,47.54,33692.0,40.3773,40.4623,40.3688,40.4283,33692.0
2019-08-19 10:40:00,47.54,47.54,47.42,47.51,34457.0,40.4283,40.4283,40.3263,40.4028,34457.0
2019-08-19 10:50:00,47.51,47.52,47.42,47.42,34722.0,40.4028,40.4113,40.3263,40.3263,34722.0
2019-08-19 11:00:00,47.43,47.48,47.36,47.46,38240.0,40.3348,40.3773,40.2752,40.3603,38240.0
2019-08-19 11:10:00,47.46,47.48,47.36,47.39,45357.0,40.3603,40.3773,40.2752,40.3007,45357.0
2019-08-19 11:20:00,47.41,47.41,47.24,47.27,38519.0,40.3177,40.3177,40.1732,40.1987,38519.0
2019-08-19 11:30:00,47.26,47.42,47.26,47.41,36796.0,40.1902,40.3263,40.1902,40.3177,36796.0
2019-08-19 11:40:00,47.4,47.5,47.38,47.5,37395.0,40.3092,40.3943,40.2922,40.3943,37395.0
2019-08-19 11:50:00,47.5,47.55,47.42,47.46,32831.0,40.3943,40.4368,40.3263,40.3603,32831.0
2019-08-19 12:00:00,47.45,47.45,47.3,47.33,23614.0,40.3518,40.3518,40.2242,40.2497,23614.0
2019-08-19 12:10:00,47.34,47.34,47.21,47.22,28232.0,40.2582,40.2582,40.1477,40.1562,28232.0
2019-08-19 12:20:00,47.23,47.26,47.16,47.22,27039.0,40.1647,40.1902,40.1051,40.1562,27039.0
2019-08-19 12:30:00,47.22,47.22,47.14,47.2,29000.0,40.1562,40.1562,40.0881,40.1392,29000.0
2019-08-19 12:40:00,47.2,47.29,47.19,47.29,40029.0,40.1392,40.2157,40.1307,40.2157,40029.0
2019-08-19 12:50:00,47.28,47.39,47.28,47.37,31264.0,40.2072,40.3007,40.2072,40.2837,31264.0
2019-08-19 13:00:00,47.38,47.4,47.33,47.34,24050.0,40.2922,40.3092,40.2497,40.2582,24050.0
2019-08-19 13:10:00,47.34,47.43,47.34,47.38,24777.0,40.2582,40.3348,40.2582,40.2922,24777.0
2019-08-19 13:20:00,47.38,47.43,47.32,47.37,26168.0,40.2922,40.3348,40.2412,40.2837,26168.0
2019-08-19 13:30:00,47.37,47.37,47.28,47.28,25690.0,40.2837,40.2837,40.2072,40.2072,25690.0
2019-08-19 13:40:00,47.29,47.3,47.21,47.23,32910.0,40.2157,40.2242,40.1477,40.1647,32910.0
2019-08-19 13:50:00,47.22,47.27,47.17,47.19,50732.0,40.1562,40.1987,40.1136,40.1307,50732.0
2019-08-19 14:00:00,47.18,47.21,47.12,47.19,28181.0,40.1222,40.1477,40.0711,40.1307,28181.0
2019-08-19 14:10:00,47.18,47.19,47.08,47.15,32800.0,40.1222,40.1307,40.0371,40.0966,32800.0
2019-08-19 14:20:00,47.14,47.2,47.13,47.19,28197.0,40.0881,40.1392,40.0796,40.1307,28197.0
2019-08-19 14:30:00,47.2,47.2,47.07,47.07,42471.0,40.1392,40.1392,40.0286,40.0286,42471.0
2019-08-19 14:40:00,47.08,47.13,47.07,47.1,33513.0,40.0371,40.0796,40.0286,40.0541,33513.0
2019-08-19 14:50:00,47.11,47.18,47.05,47.07,65135.0,40.0626,40.1222,40.0116,40.0286,65135.0
2019-08-19 15:00:00,47.07,47.1,46.97,46.98,53318.0,40.0286,40.0541,39.9436,39.9521,53318.0
2019-08-19 15:10:00,46.98,47.07,46.95,47.06,44427.0,39.9521,40.0286,39.9266,40.0201,44427.0
2019-08-19 15:20:00,47.06,47.11,47.01,47.1,41746.0,40.0201,40.0626,39.9776,40.0541,41746.0
2019-08-19 15:30:00,47.09,47.18,47.07,47.17,84062.0,40.0456,40.1222,40.0286,40.1136,84062.0
2019-08-19 15:40:00,47.16,47.2,47.07,47.15,91638.0,40.1051,40.1392,40.0286,40.0966,91638.0
2019-08-19 15:50:00,47.15,47.15,46.99,47.01,211726.0,40.0966,40.0966,39.9606,39.9776,211726.0
2019-08-20 09:30:00,46.92,46.97,46.61,46.75,59952.0,39.901,39.9436,39.6374,39.7565,59952.0
2019-08-20 09:40:00,46.73,46.78,46.34,46.36,57019.0,39.7395,39.782,39.4078,39.4248,57019.0
2019-08-20 09:50:00,46.35,46.39,46.27,46.32,46163.0,39.4163,39.4503,39.3483,39.3908,46163.0
2019-08-20 10:00:00,46.3,46.38,46.22,46.33,23851.0,39.3738,39.4418,39.3058,39.3993,23851.0
2019-08-20 10:10:00,46.35,46.49,46.3,46.37,29234.0,39.4163,39.5354,39.3738,39.4333,29234.0
2019-08-20 10:20:00,46.38,46.4,46.24,46.4,57331.0,39.4418,39.4588,39.3228,39.4588,57331.0
2019-08-20 10:30:00,46.41,46.45,46.35,46.37,17239.0,39.4673,39.5014,39.4163,39.4333,17239.0
2019-08-20 10:40:00,46.37,46.51,46.34,46.46,17879.0,39.4333,39.5524,39.4078,39.5099,17879.0
2019-08-20 10:50:00,46.44,46.52,46.38,46.48,15456.0,39.4929,39.5609,39.4418,39.5269,15456.0
2019-08-20 11:00:00,46.51,46.62,46.49,46.62,34446.0,39.5524,39.6459,39.5354,39.6459,34446.0
2019-08-20 11:10:00,46.62,46.67,46.46,46.46,30224.0,39.6459,39.6884,39.5099,39.5099,30224.0
2019-08-20 11:20:00,46.48,46.51,46.41,46.44,16252.0,39.5269,39.5524,39.4673,39.4929,16252.0
2019-08-20 11:30:00,46.44,46.48,46.38,46.38,17274.0,39.4929,39.5269,39.4418,39.4418,17274.0
2019-08-20 11:40:00,46.36,46.37,46.19,46.22,23924.0,39.4248,39.4333,39.2803,39.3058,23924.0
2019-08-20 11:50:00,46.22,46.23,46.13,46.14,18598.0,39.3058,39.3143,39.2292,39.2377,18598.0
2019-08-20 12:00:00,46.14,46.22,46.14,46.16,16131.0,39.2377,39.3058,39.2377,39.2547,16131.0
2019-08-20 12:10:00,46.16,46.25,46.16,46.25,14763.0,39.2547,39.3313,39.2547,39.3313,14763.0
2019-08-20 12:20:00,46.25,46.27,46.2,46.24,13531.0,39.3313,39.3483,39.2888,39.3228,13531.0
2019-08-20 12:30:00,46.24,46.24,46.09,46.09,16871.0,39.3228,39.3228,39.1952,39.1952,16871.0
2019-08-20 12:40:00,46.09,46.11,46.06,46.09,14437.0,39.1952,39.2122,39.1697,39.1952,14437.0
2019-08-20 12:50:00,46.09,46.16,46.09,46.11,32102.0,39.1952,39.2547,39.1952,39.2122,32102.0
2019-08-20 13:00:00,46.1,46.24,46.08,46.2,23765.0,39.2037,39.3228,39.1867,39.2888,23765.0
2019-08-20 13:10:00,46.19,46.29,46.19,46.27,13871.0,39.2803,39.3653,39.2803,39.3483,13871.0
2019-08-20 13:20:00,46.27,46.31,46.25,46.31,17399.0,39.3483,39.3823,39.3313,39.3823,17399.0
2019-08-20 13:30:00,46.31,46.34,46.13,46.2,34772.0,39.3823,39.4078,39.2292,39.2888,34772.0
2019-08-20 13:40:00,46.21,46.23,46.17,46.19,21422.0,39.2973,39.3143,39.2632,39.2803,21422.0
2019-08-20 13:50:00,46.19,46.34,46.17,46.27,24165.0,39.2803,39.4078,39.2632,39.3483,24165.0
2019-08-20 14:00:00,46.27,46.28,46.11,46.11,54863.0,39.3483,39.3568,39.2122,39.2122,54863.0
2019-08-20 14:10:00,46.12,46.12,46.05,46.09,21948.0,39.2207,39.2207,39.1612,39.1952,21948.0
2019-08-20 14:20:00,46.09,46.13,46.05,46.11,23133.0,39.1952,39.2292,39.1612,39.2122,23133.0
2019-08-20 14:30:00,46.11,46.12,46.03,46.05,53811.0,39.2122,39.2207,39.1442,39.1612,53811.0
2019-08-20 14:40:00,46.05,46.12,45.96,46.11,37307.0,39.1612,39.2207,39.0847,39.2122,37307.0
2019-08-20 14:50:00,46.11,46.24,46.1,46.24,23100.0,39.2122,39.3228,39.2037,39.3228,23100.0
2019-08-20 15:00:00,46.24,46.25,46.13,46.23,34023.0,39.3228,39.3313,39.2292,39.3143,34023.0
2019-08-20 15:10:00,46.24,46.33,46.24,46.26,29085.0,39.3228,39.3993,39.3228,39.3398,29085.0
2019-08-20 15:20:00,46.27,46.34,46.27,46.34,27688.0,39.3483,39.4078,39.3483,39.4078,27688.0
2019-08-20 15:30:00,46.34,46.34,46.27,46.3,48496.0,39.4078,39.4078,39.3483,39.3738,48496.0
2019-08-20 15:40:00,46.3,46.32,46.23,46.3,45864.0,39.3738,39.3908,39.3143,39.3738,45864.0
2019-08-20 15:50:00,46.31,46.33,46.05,46.1,232400.0,39.3823,39.3993,39.1612,39.2037,232400.0
2019-08-21 09:30:00,46.73,46.91,46.56,46.89,32848.0,39.7395,39.8925,39.5949,39.8755,32848.0
2019-08-21 09:40:00,46.93,47.22,46.89,47.07,35292.0,39.9096,40.1562,39.8755,40.0286,35292.0
2019-08-21 09:50:00,47.11,47.14,47.01,47.05,18511.0,40.0626,40.0881,39.9776,40.0116,18511.0
2019-08-21 10:00:00,47.05,47.17,47.02,47.16,29499.0,40.0116,40.1136,39.9861,40.1051,29499.0
2019-08-21 10:10:00,47.17,47.34,47.11,47.32,30478.0,40.1136,40.2582,40.0626,40.2412,30478.0
2019-08-21 10:20:00,47.33,47.34,47.18,47.18,25730.0,40.2497,40.2582,40.1222,40.1222,25730.0
2019-08-21 10:30:00,47.15,47.21,47.06,47.07,18487.0,40.0966,40.1477,40.0201,40.0286,18487.0
2019-08-21 10:40:00,47.07,47.11,46.95,47.01,18733.0,40.0286,40.0626,39.9266,39.9776,18733.0
2019-08-21 10:50:00,47.0,47.02,46.87,46.9,27103.0,39.9691,39.9861,39.8585,39.884,27103.0
2019-08-21 11:00:00,46.89,47.22,46.79,47.22,53406.0,39.8755,40.1562,39.7905,40.1562,53406.0
2019-08-21 11:10:00,47.2,47.2,47.09,47.11,15895.0,40.1392,40.1392,40.0456,40.0626,15895.0
2019-08-21 11:20:00,47.14,47.24,47.14,47.23,16029.0,40.0881,40.1732,40.0881,40.1647,16029.0
2019-08-21 11:30:00,47.22,47.25,47.2,47.23,21287.0,40.1562,40.1817,40.1392,40.1647,21287.0
2019-08-21 11:40:00,47.23,47.27,47.21,47.23,17421.0,40.1647,40.1987,40.1477,40.1647,17421.0
2019-08-21 11:50:00,47.23,47.26,47.17,47.24,24227.0,40.1647,40.1902,40.1136,40.1732,24227.0
2019-08-21 12:00:00,47.24,47.25,47.15,47.15,21273.0,40.1732,40.1817,40.0966,40.0966,21273.0
2019-08-21 12:10:00,47.16,47.23,47.15,47.19,16010.0,40.1051,40.1647,40.0966,40.1307,16010.0
2019-08-21 12:20:00,47.18,47.2,47.16,47.19,32617.0,40.1222,40.1392,40.1051,40.1307,32617.0
2019-08-21 12:30:00,47.18,47.18,47.06,47.11,14100.0,40.1222,40.1222,40.0201,40.0626,14100.0
2019-08-21 12:40:00,47.11,47.12,47.08,47.09,12630.0,40.0626,40.0711,40.0371,40.0456,12630.0
2019-08-21 12:50:00,47.09,47.17,47.09,47.14,13817.0,40.0456,40.1136,40.0456,40.0881,13817.0
2019-08-21 13:00:00,47.14,47.26,47.12,47.26,19043.0,40.0881,40.1902,40.0711,40.1902,19043.0
2019-08-21 13:10:00,47.25,47.28,47.2,47.2,53694.0,40.1817,40.2072,40.1392,40.1392,53694.0
2019-08-21 13:20:00,47.2,47.25,47.19,47.25,13587.0,40.1392,40.1817,40.1307,40.1817,13587.0
2019-08-21 13:30:00,47.25,47.25,47.18,47.2,18887.0,40.1817,40.1817,40.1222,40.1392,18887.0
2019-08-21 13:40:00,47.21,47.22,47.14,47.15,16778.0,40.1477,40.1562,40.0881,40.0966,16778.0
2019-08-21 13:50:00,47.15,47.15,47.07,47.08,14137.0,40.0966,40.0966,40.0286,40.0371,14137.0
2019-08-21 14:00:00,47.08,47.09,46.9,47.05,31001.0,40.0371,40.0456,39.884,40.0116,31001.0
2019-08-21 14:10:00,47.05,47.25,47.05,47.25,21179.0,40.0116,40.1817,40.0116,40.1817,21179.0
2019-08-21 14:20:00,47.25,47.32,47.24,47.31,20653.0,40.1817,40.2412,40.1732,40.2327,20653.0
2019-08-21 14:30:00,47.32,47.32,47.16,47.18,23244.0,40.2412,40.2412,40.1051,40.1222,23244.0
2019-08-21 14:40:00,47.19,47.21,47.13,47.14,22033.0,40.1307,40.1477,40.0796,40.0881,22033.0
2019-08-21 14:50:00,47.15,47.15,47.1,47.13,20366.0,40.0966,40.0966,40.0541,40.0796,20366.0
2019-08-21 15:00:00,47.13,47.18,47.11,47.17,36760.0,40.0796,40.1222,40.0626,40.1136,36760.0
2019-08-21 15:10:00,47.18,47.25,47.18,47.21,31048.0,40.1222,40.1817,40.1222,40.1477,31048.0
2019-08-21 15:20:00,47.22,47.25,47.11,47.11,44318.0,40.1562,40.1817,40.0626,40.0626,44318.0
2019-08-21 15:30:00,47.1,47.17,47.05,47.1,54730.0,40.0541,40.1136,40.0116,40.0541,54730.0
2019-08-21 15:40:00,47.1,47.11,46.96,46.98,79300.0,40.0541,40.0626,39.9351,39.9521,79300.0
2019-08-21 15:50:00,46.98,47.04,46.86,46.9,290537.0,39.9521,40.0031,39.85,39.884,290537.0
2019-08-22 09:30:00,46.86,47.32,46.86,47.25,74409.0,39.85,40.2412,39.85,40.1817,74409.0
2019-08-22 09:40:00,47.23,47.29,46.95,47.05,33069.0,40.1647,40.2157,39.9266,40.0116,33069.0
2019-08-22 09:50:00,47.05,47.12,46.92,46.95,26142.0,40.0116,40.0711,39.901,39.9266,26142.0
2019-08-22 10:00:00,46.95,46.96,46.81,46.88,43841.0,39.9266,39.9351,39.8075,39.867,43841.0
2019-08-22 10:10:00,46.86,46.89,46.78,46.8,30963.0,39.85,39.8755,39.782,39.799,30963.0
2019-08-22 10:20:00,46.8,46.82,46.64,46.66,21865.0,39.799,39.816,39.6629,39.6799,21865.0
2019-08-22 10:30:00,46.65,46.69,46.34,46.43,38360.0,39.6714,39.7055,39.4078,39.4843,38360.0
2019-08-22 10:40:00,46.44,46.5,46.29,46.4,32148.0,39.4929,39.5439,39.3653,39.4588,32148.0
2019-08-22 10:50:00,46.4,46.46,46.33,46.4,30571.0,39.4588,39.5099,39.3993,39.4588,30571.0
2019-08-22 11:00:00,46.42,46.65,46.41,46.64,26703.0,39.4758,39.6714,39.4673,39.6629,26703.0
2019-08-22 11:10:00,46.64,46.73,46.62,46.7,20532.0,39.6629,39.7395,39.6459,39.714,20532.0
2019-08-22 11:20:00,46.71,46.74,46.57,46.58,18346.0,39.7225,39.748,39.6034,39.6119,18346.0
2019-08-22 11:30:00,46.59,46.72,46.58,46.65,17613.0,39.6204,39.731,39.6119,39.6714,17613.0
2019-08-22 11:40:00,46.65,46.68,46.54,46.55,21824.0,39.6714,39.6969,39.5779,39.5864,21824.0
2019-08-22 11:50:00,46.53,46.57,46.5,46.53,16325.0,39.5694,39.6034,39.5439,39.5694,16325.0
2019-08-22 12:00:00,46.53,46.65,46.53,46.64,15153.0,39.5694,39.6714,39.5694,39.6629,15153.0
2019-08-22 12:10:00,46.65,46.65,46.52,46.55,16960.0,39.6714,39.6714,39.5609,39.5864,16960.0
2019-08-22 12:20:00,46.55,46.63,46.52,46.62,16344.0,39.5864,39.6544,39.5609,39.6459,16344.0
2019-08-22 12:30:00,46.62,46.7,46.56,46.56,31869.0,39.6459,39.714,39.5949,39.5949,31869.0
2019-08-22 12:40:00,46.56,46.63,46.53,46.62,13900.0,39.5949,39.6544,39.5694,39.6459,13900.0
2019-08-22 12:50:00,46.61,46.64,46.51,46.51,15852.0,39.6374,39.6629,39.5524,39.5524,15852.0
2019-08-22 13:00:00,46.49,46.67,46.49,46.61,17857.0,39.5354,39.6884,39.5354,39.6374,17857.0
2019-08-22 13:10:00,46.62,46.67,46.61,46.65,94578.0,39.6459,39.6884,39.6374,39.6714,94578.0
2019-08-22 13:20:00,46.65,46.85,46.65,46.82,12649.0,39.6714,39.8415,39.6714,39.816,12649.0
2019-08-22 13:30:00,46.8,46.97,46.8,46.94,28042.0,39.799,39.9436,39.799,39.9181,28042.0
2019-08-22 13:40:00,46.96,47.01,46.83,46.84,34222.0,39.9351,39.9776,39.8245,39.833,34222.0
2019-08-22 13:50:00,46.82,46.96,46.82,46.94,17321.0,39.816,39.9351,39.816,39.9181,17321.0
2019-08-22 14:00:00,46.95,47.0,46.92,46.95,20246.0,39.9266,39.9691,39.901,39.9266,20246.0
2019-08-22 14:10:00,46.96,46.98,46.91,46.96,18029.0,39.9351,39.9521,39.8925,39.9351,18029.0
2019-08-22 14:20:00,46.96,46.99,46.9,46.93,16588.0,39.9351,39.9606,39.884,39.9096,16588.0
2019-08-22 14:30:00,46.9,46.98,46.89,46.94,58698.0,39.884,39.9521,39.8755,39.9181,58698.0
2019-08-22 14:40:00,46.94,47.0,46.91,46.93,46372.0,39.9181,39.9691,39.8925,39.9096,46372.0
2019-08-22 14:50:00,46.94,46.98,46.9,46.95,27585.0,39.9181,39.9521,39.884,39.9266,27585.0
2019-08-22 15:00:00,46.95,46.95,46.81,46.81,42889.0,39.9266,39.9266,39.8075,39.8075,42889.0
2019-08-22 15:10:00,46.82,46.83,46.74,46.79,28338.0,39.816,39.8245,39.748,39.7905,28338.0
2019-08-22 15:20:00,46.79,46.86,46.77,46.8,39011.0,39.7905,39.85,39.7735,39.799,39011.0
2019-08-22 15:30:00,46.81,46.84,46.77,46.83,55686.0,39.8075,39.833,39.7735,39.8245,55686.0
2019-08-22 15:40:00,46.83,46.89,46.82,46.84,64660.0,39.8245,39.8755,39.816,39.833,64660.0
2019-08-22 15:50:00,46.85,46.95,46.77,46.78,146807.0,39.8415,39.9266,39.7735,39.782,146807.0
2019-08-23 09:30:00,45.95,46.44,45.95,46.36,41670.0,39.0762,39.4929,39.0762,39.4248,41670.0
2019-08-23 09:40:00,46.35,46.53,46.3,46.33,28067.0,39.4163,39.5694,39.3738,39.3993,28067.0
2019-08-23 09:50:00,46.3,46.45,46.26,46.44,16721.0,39.3738,39.5014,39.3398,39.4929,16721.0
2019-08-23 10:00:00,46.43,46.77,46.35,46.45,27994.0,39.4843,39.7735,39.4163,39.5014,27994.0
2019-08-23 10:10:00,46.42,46.55,46.26,46.55,11358.0,39.4758,39.5864,39.3398,39.5864,11358.0
2019-08-23 10:20:00,46.54,46.7,46.4,46.49,20801.0,39.5779,39.714,39.4588,39.5354,20801.0
2019-08-23 10:30:00,46.5,46.7,46.44,46.69,25343.0,39.5439,39.714,39.4929,39.7055,25343.0
2019-08-23 10:40:00,46.69,46.74,46.54,46.56,19768.0,39.7055,39.748,39.5779,39.5949,19768.0
2019-08-23 10:50:00,46.57,46.86,46.57,46.65,27282.0,39.6034,39.85,39.6034,39.6714,27282.0
2019-08-23 11:00:00,46.67,46.69,45.84,45.84,51366.0,39.6884,39.7055,38.9826,38.9826,51366.0
2019-08-23 11:10:00,45.76,46.03,45.76,45.97,34834.0,38.9146,39.1442,38.9146,39.0932,34834.0
2019-08-23 11:20:00,45.97,45.99,45.84,45.93,28930.0,39.0932,39.1102,38.9826,39.0591,28930.0
2019-08-23 11:30:00,45.91,45.94,45.59,45.65,31284.0,39.0421,39.0676,38.77,38.821,31284.0
2019-08-23 11:40:00,45.64,45.84,45.61,45.8,42538.0,38.8125,38.9826,38.787,38.9486,42538.0
2019-08-23 11:50:00,45.78,45.82,45.71,45.73,32701.0,38.9316,38.9656,38.8721,38.8891,32701.0
2019-08-23 12:00:00,45.71,45.84,45.64,45.81,53305.0,38.8721,38.9826,38.8125,38.9571,53305.0
2019-08-23 12:10:00,45.8,46.09,45.79,46.08,45732.0,38.9486,39.1952,38.9401,39.1867,45732.0
2019-08-23 12:20:00,46.07,46.08,45.99,46.02,27175.0,39.1782,39.1867,39.1102,39.1357,27175.0
2019-08-23 12:30:00,46.04,46.12,46.02,46.06,21310.0,39.1527,39.2207,39.1357,39.1697,21310.0
2019-08-23 12:40:00,46.06,46.06,45.86,45.88,19225.0,39.1697,39.1697,38.9996,39.0166,19225.0
2019-08-23 12:50:00,45.89,45.98,45.81,45.95,22895.0,39.0251,39.1017,38.9571,39.0762,22895.0
2019-08-23 13:00:00,45.94,45.94,45.74,45.76,43210.0,39.0676,39.0676,38.8976,38.9146,43210.0
2019-08-23 13:10:00,45.77,45.94,45.76,45.81,28759.0,38.9231,39.0676,38.9146,38.9571,28759.0
2019-08-23 13:20:00,45.79,45.8,45.72,45.77,19705.0,38.9401,38.9486,38.8806,38.9231,19705.0
2019-08-23 13:30:00,45.75,45.97,45.73,45.97,22167.0,38.9061,39.0932,38.8891,39.0932,22167.0
2019-08-23 13:40:00,45.97,45.97,45.84,45.88,25946.0,39.0932,39.0932,38.9826,39.0166,25946.0
2019-08-23 13:50:00,45.87,45.98,45.87,45.93,15310.0,39.0081,39.1017,39.0081,39.0591,15310.0
2019-08-23 14:00:00,45.92,46.0,45.87,45.96,21068.0,39.0506,39.1187,39.0081,39.0847,21068.0
2019-08-23 14:10:00,45.95,45.95,45.84,45.9,19920.0,39.0762,39.0762,38.9826,39.0336,19920.0
2019-08-23 14:20:00,45.93,45.94,45.83,45.86,23104.0,39.0591,39.0676,38.9741,38.9996,23104.0
2019-08-23 14:30:00,45.87,45.92,45.77,45.79,18052.0,39.0081,39.0506,38.9231,38.9401,18052.0
2019-08-23 14:40:00,45.78,45.79,45.67,45.71,17728.0,38.9316,38.9401,38.838,38.8721,17728.0
2019-08-23 14:50:00,45.72,45.85,45.69,45.83,29984.0,38.8806,38.9911,38.855,38.9741,29984.0
2019-08-23 15:00:00,45.83,45.89,45.77,45.8,39038.0,38.9741,39.0251,38.9231,38.9486,39038.0
2019-08-23 15:10:00,45.8,45.82,45.67,45.72,29926.0,38.9486,38.9656,38.838,38.8806,29926.0
2019-08-23 15:20:00,45.73,45.77,45.65,45.66,44531.0,38.8891,38.9231,38.821,38.8295,44531.0
2019-08-23 15:30:00,45.66,45.68,45.58,45.66,71229.0,38.8295,38.8465,38.7615,38.8295,71229.0
2019-08-23 15:40:00,45.66,45.67,45.51,45.52,72980.0,38.8295,38.838,38.702,38.7105,72980.0
2019-08-23 15:50:00,45.51,45.55,45.22,45.44,399095.0,38.702,38.736,38.4554,38.6424,399095.0
2019-08-26 09:30:00,46.54,46.8,46.32,46.78,76959.0,39.5779,39.799,39.3908,39.782,76959.0
2019-08-26 09:40:00,46.8,46.85,46.4,46.4,56738.0,39.799,39.8415,39.4588,39.4588,56738.0
2019-08-26 09:50:00,46.49,46.73,46.45,46.72,23745.0,39.5354,39.7395,39.5014,39.731,23745.0
2019-08-26 10:00:00,46.73,46.79,46.4,46.42,29931.0,39.7395,39.7905,39.4588,39.4758,29931.0
2019-08-26 10:10:00,46.43,46.45,46.27,46.39,26022.0,39.4843,39.5014,39.3483,39.4503,26022.0
2019-08-26 10:20:00,46.39,46.43,46.25,46.36,23759.0,39.4503,39.4843,39.3313,39.4248,23759.0
2019-08-26 10:30:00,46.35,46.44,46.27,46.32,37195.0,39.4163,39.4929,39.3483,39.3908,37195.0
2019-08-26 10:40:00,46.32,46.55,46.21,46.49,43591.0,39.3908,39.5864,39.2973,39.5354,43591.0
2019-08-26 10:50:00,46.51,46.55,46.24,46.29,45201.0,39.5524,39.5864,39.3228,39.3653,45201.0
2019-08-26 11:00:00,46.29,46.34,46.16,46.34,111349.0,39.3653,39.4078,39.2547,39.4078,111349.0
2019-08-26 11:10:00,46.33,46.49,46.26,46.4,52055.0,39.3993,39.5354,39.3398,39.4588,52055.0
2019-08-26 11:20:00,46.4,46.52,46.39,46.51,47086.0,39.4588,39.5609,39.4503,39.5524,47086.0
2019-08-26 11:30:00,46.5,46.52,46.41,46.49,70358.0,39.5439,39.5609,39.4673,39.5354,70358.0
2019-08-26 11:40:00,46.5,46.51,46.28,46.36,26277.0,39.5439,39.5524,39.3568,39.4248,26277.0
2019-08-26 11:50:00,46.37,46.4,46.29,46.37,18740.0,39.4333,39.4588,39.3653,39.4333,18740.0
2019-08-26 12:00:00,46.38,46.38,46.31,46.34,19500.0,39.4418,39.4418,39.3823,39.4078,19500.0
2019-08-26 12:10:00,46.34,46.36,46.23,46.28,26673.0,39.4078,39.4248,39.3143,39.3568,26673.0
2019-08-26 12:20:00,46.28,46.47,46.27,46.44,44434.0,39.3568,39.5184,39.3483,39.4929,44434.0
2019-08-26 12:30:00,46.44,46.44,46.29,46.33,43468.0,39.4929,39.4929,39.3653,39.3993,43468.0
2019-08-26 12:40:00,46.33,46.36,46.29,46.34,15279.0,39.3993,39.4248,39.3653,39.4078,15279.0
2019-08-26 12:50:00,46.34,46.35,46.27,46.3,12980.0,39.4078,39.4163,39.3483,39.3738,12980.0
2019-08-26 13:00:00,46.3,46.33,46.26,46.33,18715.0,39.3738,39.3993,39.3398,39.3993,18715.0
2019-08-26 13:10:00,46.33,46.33,46.16,46.19,22780.0,39.3993,39.3993,39.2547,39.2803,22780.0
2019-08-26 13:20:00,46.2,46.24,46.14,46.15,13533.0,39.2888,39.3228,39.2377,39.2462,13533.0
2019-08-26 13:30:00,46.15,46.21,46.12,46.2,18013.0,39.2462,39.2973,39.2207,39.2888,18013.0
2019-08-26 13:40:00,46.2,46.22,46.16,46.22,14654.0,39.2888,39.3058,39.2547,39.3058,14654.0
2019-08-26 13:50:00,46.23,46.25,46.16,46.17,20154.0,39.3143,39.3313,39.2547,39.2632,20154.0
2019-08-26 14:00:00,46.17,46.17,46.09,46.11,43149.0,39.2632,39.2632,39.1952,39.2122,43149.0
2019-08-26 14:10:00,46.11,46.14,46.09,46.09,26722.0,39.2122,39.2377,39.1952,39.1952,26722.0
2019-08-26 14:20:00,46.1,46.19,46.09,46.19,33702.0,39.2037,39.2803,39.1952,39.2803,33702.0
2019-08-26 14:30:00,46.17,46.29,46.15,46.27,37726.0,39.2632,39.3653,39.2462,39.3483,37726.0
2019-08-26 14:40:00,46.27,46.28,46.12,46.18,28941.0,39.3483,39.3568,39.2207,39.2717,28941.0
2019-08-26 14:50:00,46.18,46.31,46.18,46.3,36073.0,39.2717,39.3823,39.2717,39.3738,36073.0
2019-08-26 15:00:00,46.3,46.39,46.25,46.29,40377.0,39.3738,39.4503,39.3313,39.3653,40377.0
2019-08-26 15:10:00,46.29,46.42,46.27,46.38,43792.0,39.3653,39.4758,39.3483,39.4418,43792.0
2019-08-26 15:20:00,46.39,46.41,46.34,46.37,44212.0,39.4503,39.4673,39.4078,39.4333,44212.0
2019-08-26 15:30:00,46.37,46.44,46.31,46.39,100272.0,39.4333,39.4929,39.3823,39.4503,100272.0
2019-08-26 15:40:00,46.38,46.41,46.33,46.39,81726.0,39.4418,39.4673,39.3993,39.4503,81726.0
2019-08-26 15:50:00,46.39,46.59,46.38,46.57,204887.0,39.4503,39.6204,39.4418,39.6034,204887.0
2019-08-27 09:30:00,46.94,46.97,46.75,46.91,48352.0,39.9181,39.9436,39.7565,39.8925,48352.0
2019-08-27 09:40:00,46.92,46.99,46.81,46.9,77537.0,39.901,39.9606,39.8075,39.884,77537.0
2019-08-27 09:50:00,46.88,46.88,46.71,46.85,78393.0,39.867,39.867,39.7225,39.8415,78393.0
2019-08-27 10:00:00,46.86,46.98,46.85,46.86,27887.0,39.85,39.9521,39.8415,39.85,27887.0
2019-08-27 10:10:00,46.88,46.92,46.79,46.89,27854.0,39.867,39.901,39.7905,39.8755,27854.0
2019-08-27 10:20:00,46.88,46.93,46.82,46.89,77982.0,39.867,39.9096,39.816,39.8755,77982.0
2019-08-27 10:30:00,46.87,46.95,46.83,46.87,48064.0,39.8585,39.9266,39.8245,39.8585,48064.0
2019-08-27 10:40:00,46.87,46.98,46.81,46.84,54040.0,39.8585,39.9521,39.8075,39.833,54040.0
2019-08-27 10:50:00,46.84,46.92,46.78,46.83,73665.0,39.833,39.901,39.782,39.8245,73665.0
2019-08-27 11:00:00,46.83,46.91,46.78,46.79,37629.0,39.8245,39.8925,39.782,39.7905,37629.0
2019-08-27 11:10:00,46.75,46.75,46.34,46.34,43923.0,39.7565,39.7565,39.4078,39.4078,43923.0
2019-08-27 11:20:00,46.31,46.5,46.29,46.49,39558.0,39.3823,39.5439,39.3653,39.5354,39558.0
2019-08-27 11:30:00,46.47,46.63,46.47,46.59,23293.0,39.5184,39.6544,39.5184,39.6204,23293.0
2019-08-27 11:40:00,46.59,46.59,46.47,46.56,22799.0,39.6204,39.6204,39.5184,39.5949,22799.0
2019-08-27 11:50:00,46.58,46.58,46.38,46.41,27119.0,39.6119,39.6119,39.4418,39.4673,27119.0
2019-08-27 12:00:00,46.4,46.45,46.26,46.35,26094.0,39.4588,39.5014,39.3398,39.4163,26094.0
2019-08-27 12:10:00,46.35,46.48,46.34,46.41,37482.0,39.4163,39.5269,39.4078,39.4673,37482.0
2019-08-27 12:20:00,46.42,46.45,46.38,46.43,22027.0,39.4758,39.5014,39.4418,39.4843,22027.0
2019-08-27 12:30:00,46.43,46.47,46.22,46.22,43409.0,39.4843,39.5184,39.3058,39.3058,43409.0
2019-08-27 12:40:00,46.22,46.31,46.22,46.27,33255.0,39.3058,39.3823,39.3058,39.3483,33255.0
2019-08-27 12:50:00,46.26,46.26,46.1,46.14,33226.0,39.3398,39.3398,39.2037,39.2377,33226.0
2019-08-27 13:00:00,46.13,46.26,46.1,46.23,38639.0,39.2292,39.3398,39.2037,39.3143,38639.0
2019-08-27 13:10:00,46.22,46.27,46.17,46.27,31526.0,39.3058,39.3483,39.2632,39.3483,31526.0
2019-08-27 13:20:00,46.26,46.48,46.25,46.48,46123.0,39.3398,39.5269,39.3313,39.5269,46123.0
2019-08-27 13:30:00,46.48,46.63,46.42,46.55,37054.0,39.5269,39.6544,39.4758,39.5864,37054.0
2019-08-27 13:40:00,46.55,46.69,46.55,46.6,25486.0,39.5864,39.7055,39.5864,39.6289,25486.0
2019-08-27 13:50:00,46.6,46.65,46.53,46.65,18580.0,39.6289,39.6714,39.5694,39.6714,18580.0
2019-08-27 14:00:00,46.66,46.69,46.6,46.61,35127.0,39.6799,39.7055,39.6289,39.6374,35127.0
2019-08-27 14:10:00,46.61,46.62,46.51,46.55,19365.0,39.6374,39.6459,39.5524,39.5864,19365.0
2019-08-27 14:20:00,46.54,46.58,46.43,46.47,25979.0,39.5779,39.6119,39.4843,39.5184,25979.0
2019-08-27 14:30:00,46.46,46.47,46.38,46.41,32442.0,39.5099,39.5184,39.4418,39.4673,32442.0
2019-08-27 14:40:00,46.42,46.58,46.35,46.56,50893.0,39.4758,39.6119,39.4163,39.5949,50893.0
2019-08-27 14:50:00,46.55,46.67,46.55,46.65,33398.0,39.5864,39.6884,39.5864,39.6714,33398.0
2019-08-27 15:00:00,46.65,46.72,46.63,46.69,40243.0,39.6714,39.731,39.6544,39.7055,40243.0
2019-08-27 15:10:00,46.69,46.69,46.6,46.61,42000.0,39.7055,39.7055,39.6289,39.6374,42000.0
2019-08-27 15:20:00,46.61,46.61,46.52,46.54,40513.0,39.6374,39.6374,39.5609,39.5779,40513.0
2019-08-27 15:30:00,46.55,46.56,46.47,46.55,54154.0,39.5864,39.5949,39.5184,39.5864,54154.0
2019-08-27 15:40:00,46.55,46.65,46.49,46.53,80383.0,39.5864,39.6714,39.5354,39.5694,80383.0
2019-08-27 15:50:00,46.53,46.59,46.39,46.51,235747.0,39.5694,39.6204,39.4503,39.5524,235747.0
2019-08-28 09:30:00,46.59,46.77,46.24,46.48,49821.0,39.6204,39.7735,39.3228,39.5269,49821.0
2019-08-28 09:40:00,46.47,46.58,46.36,46.58,24396.0,39.5184,39.6119,39.4248,39.6119,24396.0
2019-08-28 09:50:00,46.58,46.74,46.56,46.59,15056.0,39.6119,39.748,39.5949,39.6204,15056.0
2019-08-28 10:00:00,46.59,46.91,46.55,46.91,37662.0,39.6204,39.8925,39.5864,39.8925,37662.0
2019-08-28 10:10:00,46.89,46.94,46.74,46.76,33255.0,39.8755,39.9181,39.748,39.765,33255.0
2019-08-28 10:20:00,46.75,47.0,46.75,46.97,50949.0,39.7565,39.9691,39.7565,39.9436,50949.0
2019-08-28 10:30:00,46.98,47.2,46.98,47.17,46384.0,39.9521,40.1392,39.9521,40.1136,46384.0
2019-08-28 10:40:00,47.11,47.2,47.08,47.13,13251.0,40.0626,40.1392,40.0371,40.0796,13251.0
2019-08-28 10:50:00,47.13,47.18,47.06,47.09,58833.0,40.0796,40.1222,40.0201,40.0456,58833.0
2019-08-28 11:00:00,47.08,47.18,47.07,47.08,25064.0,40.0371,40.1222,40.0286,40.0371,25064.0
2019-08-28 11:10:00,47.08,47.12,46.97,46.97,16888.0,40.0371,40.0711,39.9436,39.9436,16888.0
2019-08-28 11:20:00,46.97,47.23,46.97,47.22,18735.0,39.9436,40.1647,39.9436,40.1562,18735.0
2019-08-28 11:30:00,47.22,47.36,47.17,47.33,37501.0,40.1562,40.2752,40.1136,40.2497,37501.0
2019-08-28 11:40:00,47.32,47.38,47.25,47.25,13822.0,40.2412,40.2922,40.1817,40.1817,13822.0
2019-08-28 11:50:00,47.26,47.32,47.21,47.22,14559.0,40.1902,40.2412,40.1477,40.1562,14559.0
2019-08-28 12:00:00,47.23,47.25,47.16,47.18,13479.0,40.1647,40.1817,40.1051,40.1222,13479.0
2019-08-28 12:10:00,47.18,47.27,47.17,47.23,23589.0,40.1222,40.1987,40.1136,40.1647,23589.0
2019-08-28 12:20:00,47.24,47.24,47.15,47.17,13431.0,40.1732,40.1732,40.0966,40.1136,13431.0
2019-08-28 12:30:00,47.16,47.21,47.13,47.16,20031.0,40.1051,40.1477,40.0796,40.1051,20031.0
2019-08-28 12:40:00,47.16,47.2,47.13,47.19,12611.0,40.1051,40.1392,40.0796,40.1307,12611.0
2019-08-28 12:50:00,47.18,47.23,47.17,47.18,16030.0,40.1222,40.1647,40.1136,40.1222,16030.0
2019-08-28 13:00:00,47.17,47.17,47.08,47.13,22955.0,40.1136,40.1136,40.0371,40.0796,22955.0
2019-08-28 13:10:00,47.13,47.13,47.05,47.07,20600.0,40.0796,40.0796,40.0116,40.0286,20600.0
2019-08-28 13:20:00,47.08,47.14,47.08,47.13,16316.0,40.0371,40.0881,40.0371,40.0796,16316.0
2019-08-28 13:30:00,47.12,47.22,47.08,47.2,23926.0,40.0711,40.1562,40.0371,40.1392,23926.0
2019-08-28 13:40:00,47.2,47.26,47.17,47.21,30792.0,40.1392,40.1902,40.1136,40.1477,30792.0
2019-08-28 13:50:00,47.21,47.26,47.2,47.23,17177.0,40.1477,40.1902,40.1392,40.1647,17177.0
2019-08-28 14:00:00,47.23,47.26,47.16,47.16,25353.0,40.1647,40.1902,40.1051,40.1051,25353.0
2019-08-28 14:10:00,47.16,47.23,47.15,47.23,17935.0,40.1051,40.1647,40.0966,40.1647,17935.0
2019-08-28 14:20:00,47.23,47.32,47.21,47.3,21494.0,40.1647,40.2412,40.1477,40.2242,21494.0
2019-08-28 14:30:00,47.3,47.34,47.22,47.22,40797.0,40.2242,40.2582,40.1562,40.1562,40797.0
2019-08-28 14:40:00,47.23,47.26,47.09,47.21,23178.0,40.1647,40.1902,40.0456,40.1477,23178.0
2019-08-28 14:50:00,47.21,47.24,47.17,47.17,22907.0,40.1477,40.1732,40.1136,40.1136,22907.0
2019-08-28 15:00:00,47.16,47.17,47.07,47.07,26167.0,40.1051,40.1136,40.0286,40.0286,26167.0
2019-08-28 15:10:00,47.07,47.08,46.95,47.01,56993.0,40.0286,40.0371,39.9266,39.9776,56993.0
2019-08-28 15:20:00,47.01,47.02,46.86,46.87,39852.0,39.9776,39.9861,39.85,39.8585,39852.0
2019-08-28 15:30:00,46.87,46.93,46.74,46.9,73155.0,39.8585,39.9096,39.748,39.884,73155.0
2019-08-28 15:40:00,46.89,46.96,46.86,46.88,54946.0,39.8755,39.9351,39.85,39.867,54946.0
2019-08-28 15:50:00,46.89,46.92,46.75,46.83,205796.0,39.8755,39.901,39.7565,39.8245,205796.0
2019-08-29 09:30:00,47.65,47.91,47.51,47.68,39611.0,40.5218,40.7429,40.4028,40.5474,39611.0
2019-08-29 09:40:00,47.68,47.91,47.59,47.91,28919.0,40.5474,40.7429,40.4708,40.7429,28919.0
2019-08-29 09:50:00,47.87,48.02,47.79,47.9,35696.0,40.7089,40.8365,40.6409,40.7344,35696.0
2019-08-29 10:00:00,47.91,48.17,47.81,48.17,38587.0,40.7429,40.9641,40.6579,40.9641,38587.0
2019-08-29 10:10:00,48.17,48.17,47.89,48.08,53842.0,40.9641,40.9641,40.7259,40.8875,53842.0
2019-08-29 10:20:00,48.11,48.12,47.89,47.93,32672.0,40.913,40.9215,40.7259,40.76,32672.0
2019-08-29 10:30:00,47.94,47.95,47.61,47.73,27547.0,40.7685,40.777,40.4878,40.5899,27547.0
2019-08-29 10:40:00,47.74,47.83,47.66,47.7,17313.0,40.5984,40.6749,40.5303,40.5644,17313.0
2019-08-29 10:50:00,47.71,47.89,47.71,47.89,15553.0,40.5729,40.7259,40.5729,40.7259,15553.0
2019-08-29 11:00:00,47.9,47.95,47.83,47.86,21695.0,40.7344,40.777,40.6749,40.7004,21695.0
2019-08-29 11:10:00,47.83,48.02,47.83,48.01,20991.0,40.6749,40.8365,40.6749,40.828,20991.0
2019-08-29 11:20:00,48.0,48.05,47.94,47.99,18257.0,40.8195,40.862,40.7685,40.811,18257.0
2019-08-29 11:30:00,48.0,48.09,47.99,48.03,26791.0,40.8195,40.896,40.811,40.845,26791.0
2019-08-29 11:40:00,48.03,48.06,47.95,48.05,18186.0,40.845,40.8705,40.777,40.862,18186.0
2019-08-29 11:50:00,48.06,48.2,48.06,48.14,33125.0,40.8705,40.9896,40.8705,40.9385,33125.0
2019-08-29 12:00:00,48.13,48.14,48.01,48.01,19440.0,40.93,40.9385,40.828,40.828,19440.0
2019-08-29 12:10:00,48.04,48.15,48.04,48.12,20724.0,40.8535,40.947,40.8535,40.9215,20724.0
2019-08-29 12:20:00,48.11,48.15,47.98,47.98,32314.0,40.913,40.947,40.8025,40.8025,32314.0
2019-08-29 12:30:00,47.97,48.02,47.95,48.0,30107.0,40.794,40.8365,40.777,40.8195,30107.0
2019-08-29 12:40:00,48.0,48.0,47.74,47.74,27368.0,40.8195,40.8195,40.5984,40.5984,27368.0
2019-08-29 12:50:00,47.74,47.86,47.71,47.79,26703.0,40.5984,40.7004,40.5729,40.6409,26703.0
2019-08-29 13:00:00,47.81,47.87,47.79,47.86,16721.0,40.6579,40.7089,40.6409,40.7004,16721.0
2019-08-29 13:10:00,47.85,47.87,47.79,47.85,19861.0,40.6919,40.7089,40.6409,40.6919,19861.0
2019-08-29 13:20:00,47.86,47.88,47.81,47.81,18985.0,40.7004,40.7174,40.6579,40.6579,18985.0
2019-08-29 13:30:00,47.8,47.88,47.75,47.88,17441.0,40.6494,40.7174,40.6069,40.7174,17441.0
2019-08-29 13:40:00,47.87,47.9,47.86,47.89,17262.0,40.7089,40.7344,40.7004,40.7259,17262.0
2019-08-29 13:50:00,47.89,47.93,47.85,47.93,18852.0,40.7259,40.76,40.6919,40.76,18852.0
2019-08-29 14:00:00,47.93,47.96,47.85,47.89,27605.0,40.76,40.7855,40.6919,40.7259,27605.0
2019-08-29 14:10:00,47.89,47.93,47.77,47.79,26545.0,40.7259,40.76,40.6239,40.6409,26545.0
2019-08-29 14:20:00,47.77,47.89,47.77,47.87,19875.0,40.6239,40.7259,40.6239,40.7089,19875.0
2019-08-29 14:30:00,47.87,47.88,47.84,47.87,22723.0,40.7089,40.7174,40.6834,40.7089,22723.0
2019-08-29 14:40:00,47.88,47.98,47.86,47.97,43027.0,40.7174,40.8025,40.7004,40.794,43027.0
2019-08-29 14:50:00,47.97,47.98,47.93,47.94,18705.0,40.794,40.8025,40.76,40.7685,18705.0
2019-08-29 15:00:00,47.94,47.95,47.85,47.88,33964.0,40.7685,40.777,40.6919,40.7174,33964.0
2019-08-29 15:10:00,47.89,47.95,47.88,47.94,22813.0,40.7259,40.777,40.7174,40.7685,22813.0
2019-08-29 15:20:00,47.94,47.94,47.72,47.73,40155.0,40.7685,40.7685,40.5814,40.5899,40155.0
2019-08-29 15:30:00,47.73,47.87,47.71,47.86,72636.0,40.5899,40.7089,40.5729,40.7004,72636.0
2019-08-29 15:40:00,47.87,47.9,47.8,47.9,36919.0,40.7089,40.7344,40.6494,40.7344,36919.0
2019-08-29 15:50:00,47.89,47.91,47.81,47.9,171301.0,40.7259,40.7429,40.6579,40.7344,171301.0
2019-08-30 09:30:00,48.45,48.86,48.43,48.73,77309.0,41.2022,41.5508,41.1852,41.4403,77309.0
2019-08-30 09:40:00,48.73,48.88,48.67,48.88,34349.0,41.4403,41.5678,41.3893,41.5678,34349.0
2019-08-30 09:50:00,48.88,48.89,48.64,48.65,33583.0,41.5678,41.5763,41.3637,41.3722,33583.0
2019-08-30 10:00:00,48.65,48.7,48.55,48.63,19081.0,41.3722,41.4148,41.2872,41.3552,19081.0
2019-08-30 10:10:00,48.63,48.73,48.47,48.49,24938.0,41.3552,41.4403,41.2192,41.2362,24938.0
2019-08-30 10:20:00,48.47,48.47,48.2,48.27,22850.0,41.2192,41.2192,40.9896,41.0491,22850.0
2019-08-30 10:30:00,48.27,48.32,48.2,48.22,26572.0,41.0491,41.0916,40.9896,41.0066,26572.0
2019-08-30 10:40:00,48.23,48.35,48.17,48.35,31713.0,41.0151,41.1171,40.9641,41.1171,31713.0
2019-08-30 10:50:00,48.34,48.34,48.11,48.12,74201.0,41.1086,41.1086,40.913,40.9215,74201.0
2019-08-30 11:00:00,48.11,48.15,47.84,47.96,67899.0,40.913,40.947,40.6834,40.7855,67899.0
2019-08-30 11:10:00,47.96,47.98,47.84,47.95,20980.0,40.7855,40.8025,40.6834,40.777,20980.0
2019-08-30 11:20:00,47.93,48.0,47.85,47.98,28871.0,40.76,40.8195,40.6919,40.8025,28871.0
2019-08-30 11:30:00,47.98,48.03,47.85,47.9,42349.0,40.8025,40.845,40.6919,40.7344,42349.0
2019-08-30 11:40:00,47.91,48.06,47.9,48.06,15824.0,40.7429,40.8705,40.7344,40.8705,15824.0
2019-08-30 11:50:00,48.08,48.13,48.03,48.08,21513.0,40.8875,40.93,40.845,40.8875,21513.0
2019-08-30 12:00:00,48.09,48.15,48.01,48.03,23459.0,40.896,40.947,40.828,40.845,23459.0
2019-08-30 12:10:00,48.04,48.14,47.93,48.11,44367.0,40.8535,40.9385,40.76,40.913,44367.0
2019-08-30 12:20:00,48.12,48.16,48.1,48.15,16332.0,40.9215,40.9556,40.9045,40.947,16332.0
2019-08-30 12:30:00,48.12,48.14,48.06,48.09,18575.0,40.9215,40.9385,40.8705,40.896,18575.0
2019-08-30 12:40:00,48.09,48.18,48.06,48.12,19843.0,40.896,40.9726,40.8705,40.9215,19843.0
2019-08-30 12:50:00,48.11,48.18,48.08,48.14,21803.0,40.913,40.9726,40.8875,40.9385,21803.0
2019-08-30 13:00:00,48.14,48.16,48.02,48.05,21346.0,40.9385,40.9556,40.8365,40.862,21346.0
2019-08-30 13:10:00,48.05,48.06,47.96,48.01,16132.0,40.862,40.8705,40.7855,40.828,16132.0
2019-08-30 13:20:00,48.02,48.05,47.92,47.98,19971.0,40.8365,40.862,40.7515,40.8025,19971.0
2019-08-30 13:30:00,47.98,48.02,47.92,47.97,19433.0,40.8025,40.8365,40.7515,40.794,19433.0
2019-08-30 13:40:00,47.96,47.98,47.91,47.95,15258.0,40.7855,40.8025,40.7429,40.777,15258.0
2019-08-30 13:50:00,47.95,47.97,47.89,47.91,28504.0,40.777,40.794,40.7259,40.7429,28504.0
2019-08-30 14:00:00,47.9,48.11,47.89,48.11,21103.0,40.7344,40.913,40.7259,40.913,21103.0
2019-08-30 14:10:00,48.1,48.19,48.09,48.17,27004.0,40.9045,40.9811,40.896,40.9641,27004.0
2019-08-30 14:20:00,48.17,48.23,48.14,48.21,47928.0,40.9641,41.0151,40.9385,40.9981,47928.0
2019-08-30 14:30:00,48.22,48.26,48.1,48.11,24688.0,41.0066,41.0406,40.9045,40.913,24688.0
2019-08-30 14:40:00,48.11,48.11,47.98,48.02,20500.0,40.913,40.913,40.8025,40.8365,20500.0
2019-08-30 14:50:00,48.03,48.07,47.99,48.07,18627.0,40.845,40.879,40.811,40.879,18627.0
2019-08-30 15:00:00,48.07,48.09,47.95,48.04,24718.0,40.879,40.896,40.777,40.8535,24718.0
2019-08-30 15:10:00,48.03,48.04,47.89,47.91,21423.0,40.845,40.8535,40.7259,40.7429,21423.0
2019-08-30 15:20:00,47.91,48.06,47.89,48.04,32152.0,40.7429,40.8705,40.7259,40.8535,32152.0
2019-08-30 15:30:00,48.05,48.08,48.02,48.05,44656.0,40.862,40.8875,40.8365,40.862,44656.0
2019-08-30 15:40:00,48.05,48.09,47.95,47.96,39724.0,40.862,40.896,40.777,40.7855,39724.0
2019-08-30 15:50:00,47.96,48.09,47.91,48.06,212413.0,40.7855,40.896,40.7429,40.8705,212413.0
2019-09-03 09:30:00,47.51,47.78,47.42,47.75,51509.0,40.4028,40.6324,40.3263,40.6069,51509.0
2019-09-03 09:40:00,47.76,47.76,47.38,47.48,29494.0,40.6154,40.6154,40.2922,40.3773,29494.0
2019-09-03 09:50:00,47.48,47.81,47.31,47.37,42565.0,40.3773,40.6579,40.2327,40.2837,42565.0
2019-09-03 10:00:00,47.35,47.35,46.84,47.01,87072.0,40.2667,40.2667,39.833,39.9776,87072.0
2019-09-03 10:10:00,47.03,47.19,46.9,46.98,51220.0,39.9946,40.1307,39.884,39.9521,51220.0
2019-09-03 10:20:00,46.98,47.13,46.94,47.11,21664.0,39.9521,40.0796,39.9181,40.0626,21664.0
2019-09-03 10:30:00,47.1,47.13,47.01,47.06,47061.0,40.0541,40.0796,39.9776,40.0201,47061.0
2019-09-03 10:40:00,47.05,47.25,46.99,47.11,29502.0,40.0116,40.1817,39.9606,40.0626,29502.0
2019-09-03 10:50:00,47.09,47.13,47.01,47.09,36765.0,40.0456,40.0796,39.9776,40.0456,36765.0
2019-09-03 11:00:00,47.11,47.11,46.91,46.94,43038.0,40.0626,40.0626,39.8925,39.9181,43038.0
2019-09-03 11:10:00,46.94,46.94,46.7,46.79,54692.0,39.9181,39.9181,39.714,39.7905,54692.0
2019-09-03 11:20:00,46.79,46.93,46.74,46.88,44372.0,39.7905,39.9096,39.748,39.867,44372.0
2019-09-03 11:30:00,46.9,47.02,46.85,46.97,18589.0,39.884,39.9861,39.8415,39.9436,18589.0
2019-09-03 11:40:00,46.98,47.1,46.94,47.09,34195.0,39.9521,40.0541,39.9181,40.0456,34195.0
2019-09-03 11:50:00,47.09,47.1,46.97,46.99,13565.0,40.0456,40.0541,39.9436,39.9606,13565.0
2019-09-03 12:00:00,46.98,47.03,46.94,46.94,16282.0,39.9521,39.9946,39.9181,39.9181,16282.0
2019-09-03 12:10:00,46.95,46.98,46.92,46.95,18487.0,39.9266,39.9521,39.901,39.9266,18487.0
2019-09-03 12:20:00,46.95,46.97,46.81,46.82,19823.0,39.9266,39.9436,39.8075,39.816,19823.0
2019-09-03 12:30:00,46.8,46.82,46.72,46.81,22714.0,39.799,39.816,39.731,39.8075,22714.0
2019-09-03 12:40:00,46.8,46.87,46.73,46.86,18904.0,39.799,39.8585,39.7395,39.85,18904.0
2019-09-03 12:50:00,46.84,46.85,46.75,46.78,17510.0,39.833,39.8415,39.7565,39.782,17510.0
2019-09-03 13:00:00,46.8,46.83,46.71,46.79,21547.0,39.799,39.8245,39.7225,39.7905,21547.0
2019-09-03 13:10:00,46.81,46.89,46.81,46.84,13368.0,39.8075,39.8755,39.8075,39.833,13368.0
2019-09-03 13:20:00,46.82,46.83,46.77,46.8,27483.0,39.816,39.8245,39.7735,39.799,27483.0
2019-09-03 13:30:00,46.79,46.83,46.73,46.76,13626.0,39.7905,39.8245,39.7395,39.765,13626.0
2019-09-03 13:40:00,46.76,46.81,46.7,46.8,17784.0,39.765,39.8075,39.714,39.799,17784.0
2019-09-03 13:50:00,46.8,46.81,46.71,46.76,15585.0,39.799,39.8075,39.7225,39.765,15585.0
2019-09-03 14:00:00,46.75,46.87,46.75,46.85,113528.0,39.7565,39.8585,39.7565,39.8415,113528.0
2019-09-03 14:10:00,46.84,46.89,46.79,46.79,79334.0,39.833,39.8755,39.7905,39.7905,79334.0
2019-09-03 14:20:00,46.79,46.83,46.77,46.81,18987.0,39.7905,39.8245,39.7735,39.8075,18987.0
2019-09-03 14:30:00,46.82,46.99,46.8,46.96,97943.0,39.816,39.9606,39.799,39.9351,97943.0
2019-09-03 14:40:00,46.96,47.09,46.96,47.09,23327.0,39.9351,40.0456,39.9351,40.0456,23327.0
2019-09-03 14:50:00,47.09,47.14,47.03,47.09,27002.0,40.0456,40.0881,39.9946,40.0456,27002.0
2019-09-03 15:00:00,47.08,47.12,47.05,47.12,28537.0,40.0371,40.0711,40.0116,40.0711,28537.0
2019-09-03 15:10:00,47.13,47.25,47.09,47.22,24136.0,40.0796,40.1817,40.0456,40.1562,24136.0
2019-09-03 15:20:00,47.23,47.32,47.22,47.29,45083.0,40.1647,40.2412,40.1562,40.2157,45083.0
2019-09-03 15:30:00,47.29,47.35,47.25,47.33,57757.0,40.2157,40.2667,40.1817,40.2497,57757.0
2019-09-03 15:40:00,47.34,47.41,47.31,47.38,40959.0,40.2582,40.3177,40.2327,40.2922,40959.0
2019-09-03 15:50:00,47.39,47.47,47.36,47.41,167771.0,40.3007,40.3688,40.2752,40.3177,167771.0
2019-09-04 09:30:00,48.24,48.44,48.17,48.39,50430.0,41.0236,41.1937,40.9641,41.1511,50430.0
2019-09-04 09:40:00,48.42,48.59,48.39,48.52,50516.0,41.1767,41.3212,41.1511,41.2617,50516.0
2019-09-04 09:50:00,48.52,48.56,48.42,48.51,56595.0,41.2617,41.2957,41.1767,41.2532,56595.0
2019-09-04 10:00:00,48.51,48.59,48.46,48.53,61268.0,41.2532,41.3212,41.2107,41.2702,61268.0
2019-09-04 10:10:00,48.53,48.56,48.46,48.52,63197.0,41.2702,41.2957,41.2107,41.2617,63197.0
2019-09-04 10:20:00,48.52,48.62,48.45,48.52,35106.0,41.2617,41.3467,41.2022,41.2617,35106.0
2019-09-04 10:30:00,48.54,48.72,48.52,48.69,50491.0,41.2787,41.4318,41.2617,41.4063,50491.0
2019-09-04 10:40:00,48.69,48.8,48.67,48.78,35698.0,41.4063,41.4998,41.3893,41.4828,35698.0
2019-09-04 10:50:00,48.78,48.81,48.68,48.75,40313.0,41.4828,41.5083,41.3978,41.4573,40313.0
2019-09-04 11:00:00,48.75,48.78,48.64,48.7,152857.0,41.4573,41.4828,41.3637,41.4148,152857.0
2019-09-04 11:10:00,48.7,48.75,48.69,48.74,78384.0,41.4148,41.4573,41.4063,41.4488,78384.0
2019-09-04 11:20:00,48.74,48.75,48.57,48.6,47415.0,41.4488,41.4573,41.3042,41.3297,47415.0
2019-09-04 11:30:00,48.59,48.78,48.58,48.73,85030.0,41.3212,41.4828,41.3127,41.4403,85030.0
2019-09-04 11:40:00,48.74,48.76,48.67,48.71,29252.0,41.4488,41.4658,41.3893,41.4233,29252.0
2019-09-04 11:50:00,48.71,48.76,48.67,48.76,25772.0,41.4233,41.4658,41.3893,41.4658,25772.0
2019-09-04 12:00:00,48.76,48.77,48.69,48.74,18918.0,41.4658,41.4743,41.4063,41.4488,18918.0
2019-09-04 12:10:00,48.73,48.73,48.63,48.69,27420.0,41.4403,41.4403,41.3552,41.4063,27420.0
2019-09-04 12:20:00,48.7,48.74,48.66,48.73,37535.0,41.4148,41.4488,41.3808,41.4403,37535.0
2019-09-04 12:30:00,48.74,48.77,48.68,48.74,32810.0,41.4488,41.4743,41.3978,41.4488,32810.0
2019-09-04 12:40:00,48.74,48.8,48.72,48.8,19385.0,41.4488,41.4998,41.4318,41.4998,19385.0
2019-09-04 12:50:00,48.8,48.81,48.72,48.74,23908.0,41.4998,41.5083,41.4318,41.4488,23908.0
2019-09-04 13:00:00,48.75,48.78,48.7,48.75,27172.0,41.4573,41.4828,41.4148,41.4573,27172.0
2019-09-04 13:10:00,48.76,48.78,48.73,48.76,34637.0,41.4658,41.4828,41.4403,41.4658,34637.0
2019-09-04 13:20:00,48.75,48.78,48.72,48.77,21722.0,41.4573,41.4828,41.4318,41.4743,21722.0
2019-09-04 13:30:00,48.77,48.79,48.74,48.76,22931.0,41.4743,41.4913,41.4488,41.4658,22931.0
2019-09-04 13:40:00,48.76,48.78,48.73,48.75,30182.0,41.4658,41.4828,41.4403,41.4573,30182.0
2019-09-04 13:50:00,48.76,48.86,48.75,48.8,37000.0,41.4658,41.5508,41.4573,41.4998,37000.0
2019-09-04 14:00:00,48.8,48.86,48.79,48.84,51740.0,41.4998,41.5508,41.4913,41.5338,51740.0
2019-09-04 14:10:00,48.83,48.88,48.79,48.83,53493.0,41.5253,41.5678,41.4913,41.5253,53493.0
2019-09-04 14:20:00,48.83,48.96,48.83,48.96,79956.0,41.5253,41.6359,41.5253,41.6359,79956.0
2019-09-04 14:30:00,48.95,49.09,48.94,49.07,80388.0,41.6274,41.7464,41.6189,41.7294,80388.0
2019-09-04 14:40:00,49.07,49.15,49.06,49.14,81770.0,41.7294,41.7975,41.7209,41.7889,81770.0
2019-09-04 14:50:00,49.13,49.19,49.02,49.04,86454.0,41.7804,41.8315,41.6869,41.7039,86454.0
2019-09-04 15:00:00,49.04,49.1,49.03,49.06,25231.0,41.7039,41.7549,41.6954,41.7209,25231.0
2019-09-04 15:10:00,49.07,49.1,49.04,49.08,35331.0,41.7294,41.7549,41.7039,41.7379,35331.0
2019-09-04 15:20:00,49.08,49.15,49.08,49.15,52525.0,41.7379,41.7975,41.7379,41.7975,52525.0
2019-09-04 15:30:00,49.16,49.19,49.13,49.18,57694.0,41.806,41.8315,41.7804,41.823,57694.0
2019-09-04 15:40:00,49.18,49.19,49.14,49.16,56818.0,41.823,41.8315,41.7889,41.806,56818.0
2019-09-04 15:50:00,49.15,49.22,49.13,49.15,181506.0,41.7975,41.857,41.7804,41.7975,181506.0
2019-09-05 09:30:00,49.96,50.44,49.6,50.44,73718.0,42.4863,42.8945,42.1801,42.8945,73718.0
2019-09-05 09:40:00,50.45,50.78,50.39,50.61,41452.0,42.903,43.1836,42.852,43.039,41452.0
2019-09-05 09:50:00,50.64,50.64,50.36,50.55,90878.0,43.0646,43.0646,42.8264,42.988,90878.0
2019-09-05 10:00:00,50.53,50.9,50.48,50.84,121908.0,42.971,43.2857,42.9285,43.2346,121908.0
2019-09-05 10:10:00,50.84,51.2,50.82,51.18,81699.0,43.2346,43.5408,43.2176,43.5238,81699.0
2019-09-05 10:20:00,51.18,51.18,51.03,51.13,48984.0,43.5238,43.5238,43.3962,43.4813,48984.0
2019-09-05 10:30:00,51.13,51.21,51.07,51.15,51090.0,43.4813,43.5493,43.4302,43.4983,51090.0
2019-09-05 10:40:00,51.15,51.21,51.08,51.08,83876.0,43.4983,43.5493,43.4387,43.4387,83876.0
2019-09-05 10:50:00,51.07,51.2,51.02,51.12,62565.0,43.4302,43.5408,43.3877,43.4728,62565.0
2019-09-05 11:00:00,51.13,51.31,51.12,51.29,40852.0,43.4813,43.6343,43.4728,43.6173,40852.0
2019-09-05 11:10:00,51.29,51.33,51.19,51.3,35128.0,43.6173,43.6513,43.5323,43.6258,35128.0
2019-09-05 11:20:00,51.3,51.42,51.29,51.42,50618.0,43.6258,43.7279,43.6173,43.7279,50618.0
2019-09-05 11:30:00,51.41,51.47,51.29,51.32,52640.0,43.7194,43.7704,43.6173,43.6428,52640.0
2019-09-05 11:40:00,51.33,51.45,51.3,51.45,57303.0,43.6513,43.7534,43.6258,43.7534,57303.0
2019-09-05 11:50:00,51.45,51.54,51.42,51.54,69571.0,43.7534,43.8299,43.7279,43.8299,69571.0
2019-09-05 12:00:00,51.54,51.63,51.48,51.48,47636.0,43.8299,43.9065,43.7789,43.7789,47636.0
2019-09-05 12:10:00,51.48,51.57,51.43,51.5,43078.0,43.7789,43.8554,43.7364,43.7959,43078.0
2019-09-05 12:20:00,51.52,51.53,51.42,51.51,69617.0,43.8129,43.8214,43.7279,43.8044,69617.0
2019-09-05 12:30:00,51.51,51.51,51.33,51.4,44116.0,43.8044,43.8044,43.6513,43.7109,44116.0
2019-09-05 12:40:00,51.4,51.63,51.4,51.61,51939.0,43.7109,43.9065,43.7109,43.8895,51939.0
2019-09-05 12:50:00,51.61,51.8,51.6,51.78,49127.0,43.8895,44.051,43.8809,44.034,49127.0
2019-09-05 13:00:00,51.78,51.78,51.6,51.64,63543.0,44.034,44.034,43.8809,43.915,63543.0
2019-09-05 13:10:00,51.64,51.74,51.61,51.73,36272.0,43.915,44.0,43.8895,43.9915,36272.0
2019-09-05 13:20:00,51.75,51.84,51.7,51.8,38197.0,44.0085,44.085,43.966,44.051,38197.0
2019-09-05 13:30:00,51.78,51.79,51.69,51.74,35626.0,44.034,44.0425,43.9575,44.0,35626.0
2019-09-05 13:40:00,51.73,51.82,51.72,51.8,38276.0,43.9915,44.068,43.983,44.051,38276.0
2019-09-05 13:50:00,51.8,51.87,51.75,51.77,22153.0,44.051,44.1106,44.0085,44.0255,22153.0
2019-09-05 14:00:00,51.77,51.77,51.54,51.58,28903.0,44.0255,44.0255,43.8299,43.8639,28903.0
2019-09-05 14:10:00,51.58,51.62,51.45,51.47,87199.0,43.8639,43.898,43.7534,43.7704,87199.0
2019-09-05 14:20:00,51.44,51.57,51.41,51.55,54993.0,43.7449,43.8554,43.7194,43.8384,54993.0
2019-09-05 14:30:00,51.55,51.63,51.55,51.61,49159.0,43.8384,43.9065,43.8384,43.8895,49159.0
2019-09-05 14:40:00,51.6,51.67,51.57,51.64,48199.0,43.8809,43.9405,43.8554,43.915,48199.0
2019-09-05 14:50:00,51.63,51.69,51.6,51.65,38622.0,43.9065,43.9575,43.8809,43.9235,38622.0
2019-09-05 15:00:00,51.64,51.7,51.63,51.66,51881.0,43.915,43.966,43.9065,43.932,51881.0
2019-09-05 15:10:00,51.66,51.72,51.65,51.71,35436.0,43.932,43.983,43.9235,43.9745,35436.0
2019-09-05 15:20:00,51.71,51.72,51.58,51.64,80179.0,43.9745,43.983,43.8639,43.915,80179.0
2019-09-05 15:30:00,51.65,51.8,51.63,51.77,94608.0,43.9235,44.051,43.9065,44.0255,94608.0
2019-09-05 15:40:00,51.77,51.78,51.75,51.77,139227.0,44.0255,44.034,44.0085,44.0255,139227.0
2019-09-05 15:50:00,51.77,51.8,51.74,51.78,274950.0,44.0255,44.051,44.0,44.034,274950.0
2019-09-06 09:30:00,51.93,51.99,51.51,51.63,89311.0,44.1616,44.2126,43.8044,43.9065,89311.0
2019-09-06 09:40:00,51.63,51.74,51.55,51.64,106572.0,43.9065,44.0,43.8384,43.915,106572.0
2019-09-06 09:50:00,51.64,51.66,51.5,51.59,113132.0,43.915,43.932,43.7959,43.8724,113132.0
2019-09-06 10:00:00,51.59,51.73,51.59,51.66,57878.0,43.8724,43.9915,43.8724,43.932,57878.0
2019-09-06 10:10:00,51.65,51.78,51.6,51.78,65907.0,43.9235,44.034,43.8809,44.034,65907.0
2019-09-06 10:20:00,51.78,51.78,51.67,51.74,41692.0,44.034,44.034,43.9405,44.0,41692.0
2019-09-06 10:30:00,51.75,51.75,51.49,51.51,44761.0,44.0085,44.0085,43.7874,43.8044,44761.0
2019-09-06 10:40:00,51.51,51.68,51.49,51.68,36985.0,43.8044,43.949,43.7874,43.949,36985.0
2019-09-06 10:50:00,51.68,51.88,51.68,51.74,36094.0,43.949,44.1191,43.949,44.0,36094.0
2019-09-06 11:00:00,51.74,51.85,51.73,51.78,34805.0,44.0,44.0935,43.9915,44.034,34805.0
2019-09-06 11:10:00,51.78,51.93,51.77,51.88,28967.0,44.034,44.1616,44.0255,44.1191,28967.0
2019-09-06 11:20:00,51.88,51.99,51.82,51.82,23843.0,44.1191,44.2126,44.068,44.068,23843.0
2019-09-06 11:30:00,51.82,51.89,51.77,51.88,34620.0,44.068,44.1276,44.0255,44.1191,34620.0
2019-09-06 11:40:00,51.88,51.9,51.84,51.89,22069.0,44.1191,44.1361,44.085,44.1276,22069.0
2019-09-06 11:50:00,51.89,51.95,51.86,51.91,35278.0,44.1276,44.1786,44.1021,44.1446,35278.0
2019-09-06 12:00:00,51.9,51.93,51.76,51.83,62906.0,44.1361,44.1616,44.017,44.0765,62906.0
2019-09-06 12:10:00,51.83,51.92,51.7,51.91,41365.0,44.0765,44.1531,43.966,44.1446,41365.0
2019-09-06 12:20:00,51.92,51.94,51.87,51.88,34254.0,44.1531,44.1701,44.1106,44.1191,34254.0
2019-09-06 12:30:00,51.87,51.88,51.76,51.86,34599.0,44.1106,44.1191,44.017,44.1021,34599.0
2019-09-06 12:40:00,51.87,51.93,51.84,51.9,57867.0,44.1106,44.1616,44.085,44.1361,57867.0
2019-09-06 12:50:00,51.89,51.98,51.88,51.94,60483.0,44.1276,44.2041,44.1191,44.1701,60483.0
2019-09-06 13:00:00,51.94,52.02,51.92,51.98,117783.0,44.1701,44.2381,44.1531,44.2041,117783.0
2019-09-06 13:10:00,51.98,52.06,51.95,51.99,43947.0,44.2041,44.2721,44.1786,44.2126,43947.0
2019-09-06 13:20:00,51.97,52.06,51.97,52.03,20896.0,44.1956,44.2721,44.1956,44.2466,20896.0
2019-09-06 13:30:00,52.02,52.12,51.99,52.1,28259.0,44.2381,44.3232,44.2126,44.3062,28259.0
2019-09-06 13:40:00,52.09,52.1,51.98,52.03,17463.0,44.2976,44.3062,44.2041,44.2466,17463.0
2019-09-06 13:50:00,52.01,52.08,51.99,52.06,66059.0,44.2296,44.2891,44.2126,44.2721,66059.0
2019-09-06 14:00:00,52.06,52.09,52.01,52.05,22340.0,44.2721,44.2976,44.2296,44.2636,22340.0
2019-09-06 14:10:00,52.06,52.08,51.99,52.02,23399.0,44.2721,44.2891,44.2126,44.2381,23399.0
2019-09-06 14:20:00,52.02,52.04,51.95,51.97,23958.0,44.2381,44.2551,44.1786,44.1956,23958.0
2019-09-06 14:30:00,51.98,52.0,51.95,51.97,23105.0,44.2041,44.2211,44.1786,44.1956,23105.0
2019-09-06 14:40:00,51.97,52.0,51.91,51.97,45368.0,44.1956,44.2211,44.1446,44.1956,45368.0
2019-09-06 14:50:00,51.97,52.0,51.93,52.0,96608.0,44.1956,44.2211,44.1616,44.2211,96608.0
2019-09-06 15:00:00,52.0,52.05,51.94,52.05,62017.0,44.2211,44.2636,44.1701,44.2636,62017.0
2019-09-06 15:10:00,52.05,52.14,52.03,52.13,46090.0,44.2636,44.3402,44.2466,44.3317,46090.0
2019-09-06 15:20:00,52.11,52.27,52.11,52.26,60034.0,44.3147,44.4507,44.3147,44.4422,60034.0
2019-09-06 15:30:00,52.26,52.27,52.14,52.15,80225.0,44.4422,44.4507,44.3402,44.3487,80225.0
2019-09-06 15:40:00,52.15,52.2,52.13,52.17,112336.0,44.3487,44.3912,44.3317,44.3657,112336.0
2019-09-06 15:50:00,52.16,52.16,51.93,51.99,209041.0,44.3572,44.3572,44.1616,44.2126,209041.0
2019-09-09 09:30:00,53.75,54.79,52.88,53.03,307304.0,45.7093,46.5937,44.9695,45.097,307304.0
2019-09-09 09:40:00,53.0,53.44,52.98,53.37,86668.0,45.0715,45.4457,45.0545,45.3862,86668.0
2019-09-09 09:50:00,53.39,53.54,53.29,53.39,71289.0,45.4032,45.5307,45.3181,45.4032,71289.0
2019-09-09 10:00:00,53.37,53.51,53.32,53.45,49089.0,45.3862,45.5052,45.3436,45.4542,49089.0
2019-09-09 10:10:00,53.44,53.47,53.32,53.33,46775.0,45.4457,45.4712,45.3436,45.3521,46775.0
2019-09-09 10:20:00,53.34,53.43,53.24,53.28,58614.0,45.3607,45.4372,45.2756,45.3096,58614.0
2019-09-09 10:30:00,53.26,53.34,53.18,53.33,27155.0,45.2926,45.3607,45.2246,45.3521,27155.0
2019-09-09 10:40:00,53.34,53.55,53.31,53.46,33531.0,45.3607,45.5392,45.3351,45.4627,33531.0
2019-09-09 10:50:00,53.47,53.75,53.46,53.67,42394.0,45.4712,45.7093,45.4627,45.6413,42394.0
2019-09-09 11:00:00,53.67,53.77,53.65,53.72,33703.0,45.6413,45.7263,45.6243,45.6838,33703.0
2019-09-09 11:10:00,53.72,54.0,53.65,53.84,53945.0,45.6838,45.9219,45.6243,45.7859,53945.0
2019-09-09 11:20:00,53.85,53.91,53.69,53.88,22834.0,45.7944,45.8454,45.6583,45.8199,22834.0
2019-09-09 11:30:00,53.87,54.02,53.83,54.02,116885.0,45.8114,45.9389,45.7774,45.9389,116885.0
2019-09-09 11:40:00,54.05,54.13,53.93,53.98,79861.0,45.9644,46.0325,45.8624,45.9049,79861.0
2019-09-09 11:50:00,53.99,54.2,53.92,54.19,41629.0,45.9134,46.092,45.8539,46.0835,41629.0
2019-09-09 12:00:00,54.19,54.24,54.08,54.17,33073.0,46.0835,46.126,45.99,46.0665,33073.0
2019-09-09 12:10:00,54.18,54.2,54.02,54.03,30756.0,46.075,46.092,45.9389,45.9474,30756.0
2019-09-09 12:20:00,54.04,54.13,54.02,54.05,26433.0,45.9559,46.0325,45.9389,45.9644,26433.0
2019-09-09 12:30:00,54.04,54.06,53.83,53.93,30764.0,45.9559,45.9729,45.7774,45.8624,30764.0
2019-09-09 12:40:00,53.94,54.02,53.93,54.01,29397.0,45.8709,45.9389,45.8624,45.9304,29397.0
2019-09-09 12:50:00,54.02,54.09,53.96,54.04,24271.0,45.9389,45.9985,45.8879,45.9559,24271.0
2019-09-09 13:00:00,54.03,54.04,53.82,53.82,147465.0,45.9474,45.9559,45.7688,45.7688,147465.0
2019-09-09 13:10:00,53.83,53.96,53.74,53.94,114540.0,45.7774,45.8879,45.7008,45.8709,114540.0
2019-09-09 13:20:00,53.95,54.01,53.8,53.85,97243.0,45.8794,45.9304,45.7518,45.7944,97243.0
2019-09-09 13:30:00,53.84,53.89,53.75,53.84,134205.0,45.7859,45.8284,45.7093,45.7859,134205.0
2019-09-09 13:40:00,53.82,54.0,53.8,53.97,83147.0,45.7688,45.9219,45.7518,45.8964,83147.0
2019-09-09 13:50:00,53.97,54.14,53.97,54.11,22310.0,45.8964,46.041,45.8964,46.0155,22310.0
2019-09-09 14:00:00,54.11,54.16,54.04,54.08,20982.0,46.0155,46.058,45.9559,45.99,20982.0
2019-09-09 14:10:00,54.08,54.25,54.05,54.21,44666.0,45.99,46.1345,45.9644,46.1005,44666.0
2019-09-09 14:20:00,54.2,54.25,54.18,54.23,39595.0,46.092,46.1345,46.075,46.1175,39595.0
2019-09-09 14:30:00,54.23,54.35,54.2,54.27,49406.0,46.1175,46.2196,46.092,46.1515,49406.0
2019-09-09 14:40:00,54.28,54.41,54.26,54.39,64586.0,46.16,46.2706,46.143,46.2536,64586.0
2019-09-09 14:50:00,54.39,54.5,54.36,54.48,104366.0,46.2536,46.3471,46.2281,46.3301,104366.0
2019-09-09 15:00:00,54.47,54.5,54.38,54.4,97986.0,46.3216,46.3471,46.2451,46.2621,97986.0
2019-09-09 15:10:00,54.4,54.53,54.39,54.53,75432.0,46.2621,46.3726,46.2536,46.3726,75432.0
2019-09-09 15:20:00,54.52,54.69,54.5,54.69,65507.0,46.3641,46.5087,46.3471,46.5087,65507.0
2019-09-09 15:30:00,54.7,54.77,54.67,54.76,137635.0,46.5172,46.5767,46.4917,46.5682,137635.0
2019-09-09 15:40:00,54.77,54.84,54.73,54.79,122488.0,46.5767,46.6363,46.5427,46.5937,122488.0
2019-09-09 15:50:00,54.8,54.9,54.76,54.78,220487.0,46.6022,46.6873,46.5682,46.5852,220487.0
2019-09-10 09:30:00,54.65,55.05,54.56,54.73,284035.0,46.4747,46.8148,46.3981,46.5427,284035.0
2019-09-10 09:40:00,54.74,55.02,54.36,54.48,339662.0,46.5512,46.7893,46.2281,46.3301,339662.0
2019-09-10 09:50:00,54.49,54.61,54.37,54.56,59682.0,46.3386,46.4407,46.2366,46.3981,59682.0
2019-09-10 10:00:00,54.56,54.75,54.46,54.51,64456.0,46.3981,46.5597,46.3131,46.3556,64456.0
2019-09-10 10:10:00,54.51,54.69,54.48,54.54,54589.0,46.3556,46.5087,46.3301,46.3811,54589.0
2019-09-10 10:20:00,54.55,54.61,54.29,54.32,100972.0,46.3896,46.4407,46.1685,46.1941,100972.0
2019-09-10 10:30:00,54.32,54.47,54.29,54.32,50891.0,46.1941,46.3216,46.1685,46.1941,50891.0
2019-09-10 10:40:00,54.3,54.36,53.97,53.97,258988.0,46.177,46.2281,45.8964,45.8964,258988.0
2019-09-10 10:50:00,53.98,54.25,53.95,54.23,160678.0,45.9049,46.1345,45.8794,46.1175,160678.0
2019-09-10 11:00:00,54.23,54.24,53.85,53.89,192513.0,46.1175,46.126,45.7944,45.8284,192513.0
2019-09-10 11:10:00,53.9,54.04,53.87,53.94,155174.0,45.8369,45.9559,45.8114,45.8709,155174.0
2019-09-10 11:20:00,53.94,54.01,53.66,53.78,244543.0,45.8709,45.9304,45.6328,45.7348,244543.0
2019-09-10 11:30:00,53.77,53.9,53.69,53.83,114731.0,45.7263,45.8369,45.6583,45.7774,114731.0
2019-09-10 11:40:00,53.83,54.08,53.75,54.04,58567.0,45.7774,45.99,45.7093,45.9559,58567.0
2019-09-10 11:50:00,54.05,54.28,54.04,54.2,43768.0,45.9644,46.16,45.9559,46.092,43768.0
2019-09-10 12:00:00,54.21,54.21,53.96,54.07,52983.0,46.1005,46.1005,45.8879,45.9814,52983.0
2019-09-10 12:10:00,54.07,54.25,54.02,54.2,32529.0,45.9814,46.1345,45.9389,46.092,32529.0
2019-09-10 12:20:00,54.22,54.31,54.18,54.25,29992.0,46.109,46.1855,46.075,46.1345,29992.0
2019-09-10 12:30:00,54.25,54.25,54.09,54.19,33399.0,46.1345,46.1345,45.9985,46.0835,33399.0
2019-09-10 12:40:00,54.19,54.2,54.15,54.19,20408.0,46.0835,46.092,46.0495,46.0835,20408.0
2019-09-10 12:50:00,54.18,54.28,54.17,54.2,36822.0,46.075,46.16,46.0665,46.092,36822.0
2019-09-10 13:00:00,54.2,54.33,54.16,54.32,89472.0,46.092,46.2026,46.058,46.1941,89472.0
2019-09-10 13:10:00,54.32,54.37,54.26,54.3,44895.0,46.1941,46.2366,46.143,46.177,44895.0
2019-09-10 13:20:00,54.3,54.52,54.3,54.47,30810.0,46.177,46.3641,46.177,46.3216,30810.0
2019-09-10 13:30:00,54.48,54.57,54.43,54.45,43027.0,46.3301,46.4067,46.2876,46.3046,43027.0
2019-09-10 13:40:00,54.46,54.47,54.35,54.35,27337.0,46.3131,46.3216,46.2196,46.2196,27337.0
2019-09-10 13:50:00,54.35,54.38,54.26,54.3,31798.0,46.2196,46.2451,46.143,46.177,31798.0
2019-09-10 14:00:00,54.29,54.39,54.26,54.3,37006.0,46.1685,46.2536,46.143,46.177,37006.0
2019-09-10 14:10:00,54.31,54.37,54.28,54.34,29279.0,46.1855,46.2366,46.16,46.2111,29279.0
2019-09-10 14:20:00,54.33,54.44,54.32,54.34,22967.0,46.2026,46.2961,46.1941,46.2111,22967.0
2019-09-10 14:30:00,54.34,54.36,54.26,54.36,31592.0,46.2111,46.2281,46.143,46.2281,31592.0
2019-09-10 14:40:00,54.37,54.37,54.28,54.29,29113.0,46.2366,46.2366,46.16,46.1685,29113.0
2019-09-10 14:50:00,54.28,54.4,54.28,54.4,37697.0,46.16,46.2621,46.16,46.2621,37697.0
2019-09-10 15:00:00,54.41,54.44,54.34,54.38,33629.0,46.2706,46.2961,46.2111,46.2451,33629.0
2019-09-10 15:10:00,54.38,54.44,54.36,54.4,30342.0,46.2451,46.2961,46.2281,46.2621,30342.0
2019-09-10 15:20:00,54.39,54.4,54.3,54.31,37518.0,46.2536,46.2621,46.177,46.1855,37518.0
2019-09-10 15:30:00,54.3,54.39,54.29,54.3,61340.0,46.177,46.2536,46.1685,46.177,61340.0
2019-09-10 15:40:00,54.3,54.44,54.29,54.32,64848.0,46.177,46.2961,46.1685,46.1941,64848.0
2019-09-10 15:50:00,54.32,54.52,54.29,54.51,188421.0,46.1941,46.3641,46.1685,46.3556,188421.0
2019-09-11 09:30:00,54.83,55.0,54.26,54.69,218806.0,46.6278,46.7723,46.143,46.5087,218806.0
2019-09-11 09:40:00,54.68,54.82,54.39,54.79,95458.0,46.5002,46.6193,46.2536,46.5937,95458.0
2019-09-11 09:50:00,54.81,54.84,54.61,54.68,31423.0,46.6108,46.6363,46.4407,46.5002,31423.0
2019-09-11 10:00:00,54.69,54.9,54.63,54.88,20903.0,46.5087,46.6873,46.4577,46.6703,20903.0
2019-09-11 10:10:00,54.88,55.08,54.83,54.98,24191.0,46.6703,46.8404,46.6278,46.7553,24191.0
2019-09-11 10:20:00,54.99,55.14,54.95,55.12,25922.0,46.7638,46.8914,46.7298,46.8744,25922.0
2019-09-11 10:30:00,55.11,55.44,55.1,55.41,76190.0,46.8659,47.1465,46.8574,47.121,76190.0
2019-09-11 10:40:00,55.44,55.5,55.38,55.41,49211.0,47.1465,47.1975,47.0955,47.121,49211.0
2019-09-11 10:50:00,55.41,55.58,55.34,55.54,80867.0,47.121,47.2656,47.0615,47.2315,80867.0
2019-09-11 11:00:00,55.53,55.69,55.4,55.58,114435.0,47.223,47.3591,47.1125,47.2656,114435.0
2019-09-11 11:10:00,55.58,55.75,55.55,55.68,143439.0,47.2656,47.4101,47.2401,47.3506,143439.0
2019-09-11 11:20:00,55.67,55.8,55.53,55.66,222689.0,47.3421,47.4527,47.223,47.3336,222689.0
2019-09-11 11:30:00,55.63,55.75,55.53,55.58,57241.0,47.3081,47.4101,47.223,47.2656,57241.0
2019-09-11 11:40:00,55.56,55.56,55.24,55.38,58921.0,47.2486,47.2486,46.9764,47.0955,58921.0
2019-09-11 11:50:00,55.34,55.52,55.3,55.52,36916.0,47.0615,47.2145,47.0274,47.2145,36916.0
2019-09-11 12:00:00,55.52,55.68,55.51,55.57,33880.0,47.2145,47.3506,47.206,47.2571,33880.0
2019-09-11 12:10:00,55.57,55.6,55.46,55.54,65531.0,47.2571,47.2826,47.1635,47.2315,65531.0
2019-09-11 12:20:00,55.52,55.76,55.48,55.72,76398.0,47.2145,47.4186,47.1805,47.3846,76398.0
2019-09-11 12:30:00,55.72,55.81,55.69,55.73,61791.0,47.3846,47.4612,47.3591,47.3931,61791.0
2019-09-11 12:40:00,55.74,55.88,55.7,55.79,34031.0,47.4016,47.5207,47.3676,47.4441,34031.0
2019-09-11 12:50:00,55.79,55.99,55.79,55.92,41452.0,47.4441,47.6142,47.4441,47.5547,41452.0
2019-09-11 13:00:00,55.93,56.01,55.88,55.94,34426.0,47.5632,47.6312,47.5207,47.5717,34426.0
2019-09-11 13:10:00,55.95,56.0,55.9,55.99,88189.0,47.5802,47.6227,47.5377,47.6142,88189.0
2019-09-11 13:20:00,55.99,56.07,55.94,55.99,66435.0,47.6142,47.6823,47.5717,47.6142,66435.0
2019-09-11 13:30:00,56.0,56.09,55.96,56.06,29477.0,47.6227,47.6993,47.5887,47.6738,29477.0
2019-09-11 13:40:00,56.06,56.07,55.94,56.01,37782.0,47.6738,47.6823,47.5717,47.6312,37782.0
2019-09-11 13:50:00,56.01,56.06,55.99,56.02,22547.0,47.6312,47.6738,47.6142,47.6397,22547.0
2019-09-11 14:00:00,56.02,56.17,56.0,56.15,21996.0,47.6397,47.7673,47.6227,47.7503,21996.0
2019-09-11 14:10:00,56.14,56.19,56.1,56.12,29909.0,47.7418,47.7843,47.7078,47.7248,29909.0
2019-09-11 14:20:00,56.12,56.16,56.08,56.14,17189.0,47.7248,47.7588,47.6908,47.7418,17189.0
2019-09-11 14:30:00,56.14,56.16,55.98,56.04,37388.0,47.7418,47.7588,47.6057,47.6567,37388.0
2019-09-11 14:40:00,56.04,56.05,55.84,55.84,32211.0,47.6567,47.6653,47.4867,47.4867,32211.0
2019-09-11 14:50:00,55.84,55.9,55.8,55.84,25268.0,47.4867,47.5377,47.4527,47.4867,25268.0
2019-09-11 15:00:00,55.85,55.95,55.83,55.9,31605.0,47.4952,47.5802,47.4782,47.5377,31605.0
2019-09-11 15:10:00,55.9,56.06,55.86,56.04,60563.0,47.5377,47.6738,47.5037,47.6567,60563.0
2019-09-11 15:20:00,56.04,56.04,55.94,56.0,53900.0,47.6567,47.6567,47.5717,47.6227,53900.0
2019-09-11 15:30:00,56.01,56.11,56.0,56.01,58197.0,47.6312,47.7163,47.6227,47.6312,58197.0
2019-09-11 15:40:00,56.01,56.16,56.0,56.13,87912.0,47.6312,47.7588,47.6227,47.7333,87912.0
2019-09-11 15:50:00,56.13,56.24,56.12,56.21,205269.0,47.7333,47.8268,47.7248,47.8013,205269.0
2019-09-12 09:30:00,56.05,56.19,55.49,55.9,262908.0,47.6653,47.7843,47.189,47.5377,262908.0
2019-09-12 09:40:00,55.92,55.97,55.4,55.49,99393.0,47.5547,47.5972,47.1125,47.189,99393.0
2019-09-12 09:50:00,55.44,55.9,55.31,55.88,42020.0,47.1465,47.5377,47.036,47.5207,42020.0
2019-09-12 10:00:00,55.9,55.94,55.64,55.82,42849.0,47.5377,47.5717,47.3166,47.4697,42849.0
2019-09-12 10:10:00,55.83,56.38,55.77,56.21,57488.0,47.4782,47.9459,47.4271,47.8013,57488.0
2019-09-12 10:20:00,56.19,56.34,56.06,56.1,22316.0,47.7843,47.9119,47.6738,47.7078,22316.0
2019-09-12 10:30:00,56.14,56.15,55.87,55.99,33834.0,47.7418,47.7503,47.5122,47.6142,33834.0
2019-09-12 10:40:00,56.05,56.09,55.78,55.84,99341.0,47.6653,47.6993,47.4356,47.4867,99341.0
2019-09-12 10:50:00,55.83,55.83,55.36,55.67,103485.0,47.4782,47.4782,47.0785,47.3421,103485.0
2019-09-12 11:00:00,55.65,55.68,55.46,55.51,66475.0,47.3251,47.3506,47.1635,47.206,66475.0
2019-09-12 11:10:00,55.53,55.6,55.42,55.55,46233.0,47.223,47.2826,47.1295,47.2401,46233.0
2019-09-12 11:20:00,55.55,55.86,55.54,55.81,61039.0,47.2401,47.5037,47.2315,47.4612,61039.0
2019-09-12 11:30:00,55.8,55.98,55.75,55.95,52119.0,47.4527,47.6057,47.4101,47.5802,52119.0
2019-09-12 11:40:00,55.95,56.13,55.95,56.12,86019.0,47.5802,47.7333,47.5802,47.7248,86019.0
2019-09-12 11:50:00,56.09,56.15,56.03,56.14,63912.0,47.6993,47.7503,47.6482,47.7418,63912.0
2019-09-12 12:00:00,56.13,56.2,56.04,56.09,190321.0,47.7333,47.7928,47.6567,47.6993,190321.0
2019-09-12 12:10:00,56.09,56.23,56.08,56.15,167614.0,47.6993,47.8183,47.6908,47.7503,167614.0
2019-09-12 12:20:00,56.14,56.24,56.14,56.21,46662.0,47.7418,47.8268,47.7418,47.8013,46662.0
2019-09-12 12:30:00,56.23,56.26,56.18,56.24,42706.0,47.8183,47.8438,47.7758,47.8268,42706.0
2019-09-12 12:40:00,56.23,56.32,56.2,56.27,32585.0,47.8183,47.8949,47.7928,47.8523,32585.0
2019-09-12 12:50:00,56.27,56.39,56.26,56.36,161327.0,47.8523,47.9544,47.8438,47.9289,161327.0
2019-09-12 13:00:00,56.38,56.52,56.37,56.49,89163.0,47.9459,48.0649,47.9374,48.0394,89163.0
2019-09-12 13:10:00,56.5,56.62,56.36,56.36,160957.0,48.0479,48.15,47.9289,47.9289,160957.0
2019-09-12 13:20:00,56.37,56.44,56.23,56.23,35782.0,47.9374,47.9969,47.8183,47.8183,35782.0
2019-09-12 13:30:00,56.23,56.33,56.17,56.2,23087.0,47.8183,47.9034,47.7673,47.7928,23087.0
2019-09-12 13:40:00,56.22,56.33,56.21,56.28,29551.0,47.8098,47.9034,47.8013,47.8608,29551.0
2019-09-12 13:50:00,56.27,56.34,56.27,56.28,28019.0,47.8523,47.9119,47.8523,47.8608,28019.0
2019-09-12 14:00:00,56.28,56.3,56.21,56.25,33922.0,47.8608,47.8779,47.8013,47.8353,33922.0
2019-09-12 14:10:00,56.25,56.38,56.24,56.37,29942.0,47.8353,47.9459,47.8268,47.9374,29942.0
2019-09-12 14:20:00,56.37,56.48,56.34,56.39,34101.0,47.9374,48.0309,47.9119,47.9544,34101.0
2019-09-12 14:30:00,56.4,56.51,56.39,56.47,30524.0,47.9629,48.0564,47.9544,48.0224,30524.0
2019-09-12 14:40:00,56.48,56.6,56.45,56.52,46383.0,48.0309,48.133,48.0054,48.0649,46383.0
2019-09-12 14:50:00,56.52,56.66,56.44,56.48,178922.0,48.0649,48.184,47.9969,48.0309,178922.0
2019-09-12 15:00:00,56.49,56.61,56.41,56.61,84810.0,48.0394,48.1415,47.9714,48.1415,84810.0
2019-09-12 15:10:00,56.61,56.62,56.48,56.48,145051.0,48.1415,48.15,48.0309,48.0309,145051.0
2019-09-12 15:20:00,56.48,56.59,56.41,56.51,88364.0,48.0309,48.1245,47.9714,48.0564,88364.0
2019-09-12 15:30:00,56.51,56.64,56.51,56.59,107244.0,48.0564,48.167,48.0564,48.1245,107244.0
2019-09-12 15:40:00,56.59,56.66,56.56,56.57,144382.0,48.1245,48.184,48.099,48.1075,144382.0
2019-09-12 15:50:00,56.56,56.58,56.27,56.37,193837.0,48.099,48.116,47.8523,47.9374,193837.0
2019-09-13 09:30:00,56.37,56.73,55.6,56.7,89783.0,47.9374,48.2435,47.2826,48.218,89783.0
2019-09-13 09:40:00,56.69,56.8,56.63,56.75,57724.0,48.2095,48.3031,48.1585,48.2605,57724.0
2019-09-13 09:50:00,56.76,56.85,56.47,56.59,88687.0,48.269,48.3456,48.0224,48.1245,88687.0
2019-09-13 10:00:00,56.59,56.7,56.46,56.48,173469.0,48.1245,48.218,48.0139,48.0309,173469.0
2019-09-13 10:10:00,56.47,56.58,56.19,56.29,64642.0,48.0224,48.116,47.7843,47.8694,64642.0
2019-09-13 10:20:00,56.3,56.38,56.2,56.21,23891.0,47.8779,47.9459,47.7928,47.8013,23891.0
2019-09-13 10:30:00,56.22,56.38,56.22,56.35,26198.0,47.8098,47.9459,47.8098,47.9204,26198.0
2019-09-13 10:40:00,56.35,56.37,56.22,56.33,82375.0,47.9204,47.9374,47.8098,47.9034,82375.0
2019-09-13 10:50:00,56.34,56.42,56.28,56.29,20181.0,47.9119,47.9799,47.8608,47.8694,20181.0
2019-09-13 11:00:00,56.3,56.48,56.26,56.4,28471.0,47.8779,48.0309,47.8438,47.9629,28471.0
2019-09-13 11:10:00,56.41,56.41,56.25,56.3,41078.0,47.9714,47.9714,47.8353,47.8779,41078.0
2019-09-13 11:20:00,56.29,56.35,56.27,56.29,47677.0,47.8694,47.9204,47.8523,47.8694,47677.0
2019-09-13 11:30:00,56.29,56.34,56.24,56.29,28698.0,47.8694,47.9119,47.8268,47.8694,28698.0
2019-09-13 11:40:00,56.28,56.29,56.14,56.19,43224.0,47.8608,47.8694,47.7418,47.7843,43224.0
2019-09-13 11:50:00,56.18,56.2,56.11,56.12,27614.0,47.7758,47.7928,47.7163,47.7248,27614.0
2019-09-13 12:00:00,56.11,56.15,56.09,56.12,30084.0,47.7163,47.7503,47.6993,47.7248,30084.0
2019-09-13 12:10:00,56.12,56.13,56.05,56.05,24571.0,47.7248,47.7333,47.6653,47.6653,24571.0
2019-09-13 12:20:00,56.05,56.08,55.9,56.08,50914.0,47.6653,47.6908,47.5377,47.6908,50914.0
2019-09-13 12:30:00,56.08,56.12,56.03,56.11,35029.0,47.6908,47.7248,47.6482,47.7163,35029.0
2019-09-13 12:40:00,56.1,56.17,56.09,56.15,26330.0,47.7078,47.7673,47.6993,47.7503,26330.0
2019-09-13 12:50:00,56.16,56.27,56.15,56.27,26949.0,47.7588,47.8523,47.7503,47.8523,26949.0
2019-09-13 13:00:00,56.28,56.35,56.28,56.34,27095.0,47.8608,47.9204,47.8608,47.9119,27095.0
2019-09-13 13:10:00,56.33,56.36,56.28,56.34,23530.0,47.9034,47.9289,47.8608,47.9119,23530.0
2019-09-13 13:20:00,56.34,56.35,56.28,56.29,27725.0,47.9119,47.9204,47.8608,47.8694,27725.0
2019-09-13 13:30:00,56.29,56.3,56.28,56.29,21921.0,47.8694,47.8779,47.8608,47.8694,21921.0
2019-09-13 13:40:00,56.29,56.45,56.28,56.45,43369.0,47.8694,48.0054,47.8608,48.0054,43369.0
2019-09-13 13:50:00,56.45,56.49,56.29,56.29,32034.0,48.0054,48.0394,47.8694,47.8694,32034.0
2019-09-13 14:00:00,56.29,56.43,56.29,56.42,40526.0,47.8694,47.9884,47.8694,47.9799,40526.0
2019-09-13 14:10:00,56.41,56.45,56.38,56.42,24682.0,47.9714,48.0054,47.9459,47.9799,24682.0
2019-09-13 14:20:00,56.42,56.48,56.41,56.44,35612.0,47.9799,48.0309,47.9714,47.9969,35612.0
2019-09-13 14:30:00,56.44,56.52,56.43,56.5,29935.0,47.9969,48.0649,47.9884,48.0479,29935.0
2019-09-13 14:40:00,56.5,56.53,56.5,56.51,33876.0,48.0479,48.0734,48.0479,48.0564,33876.0
2019-09-13 14:50:00,56.51,56.63,56.51,56.56,89384.0,48.0564,48.1585,48.0564,48.099,89384.0
2019-09-13 15:00:00,56.56,56.62,56.54,56.57,83829.0,48.099,48.15,48.082,48.1075,83829.0
2019-09-13 15:10:00,56.56,56.59,56.43,56.48,130356.0,48.099,48.1245,47.9884,48.0309,130356.0
2019-09-13 15:20:00,56.48,56.55,56.47,56.53,39731.0,48.0309,48.0905,48.0224,48.0734,39731.0
2019-09-13 15:30:00,56.53,56.56,56.49,56.52,73689.0,48.0734,48.099,48.0394,48.0649,73689.0
2019-09-13 15:40:00,56.53,56.62,56.5,56.57,122109.0,48.0734,48.15,48.0479,48.1075,122109.0
2019-09-13 15:50:00,56.57,56.71,56.54,56.56,355100.0,48.1075,48.2265,48.082,48.099,355100.0
2019-09-16 09:30:00,56.64,56.64,56.12,56.21,114138.0,48.167,48.167,47.7248,47.8013,114138.0
2019-09-16 09:40:00,56.22,56.5,56.1,56.5,16624.0,47.8098,48.0479,47.7078,48.0479,16624.0
2019-09-16 09:50:00,56.5,56.65,56.46,56.6,52182.0,48.0479,48.1755,48.0139,48.133,52182.0
2019-09-16 10:00:00,56.59,56.73,56.57,56.66,64950.0,48.1245,48.2435,48.1075,48.184,64950.0
2019-09-16 10:10:00,56.67,56.73,56.6,56.65,82322.0,48.1925,48.2435,48.133,48.1755,82322.0
2019-09-16 10:20:00,56.64,56.86,56.63,56.71,59554.0,48.167,48.3541,48.1585,48.2265,59554.0
2019-09-16 10:30:00,56.72,56.83,56.67,56.76,65042.0,48.235,48.3286,48.1925,48.269,65042.0
2019-09-16 10:40:00,56.76,56.93,56.65,56.65,70649.0,48.269,48.4136,48.1755,48.1755,70649.0
2019-09-16 10:50:00,56.62,56.74,56.56,56.67,33696.0,48.15,48.252,48.099,48.1925,33696.0
2019-09-16 11:00:00,56.67,56.78,56.53,56.78,85125.0,48.1925,48.2861,48.0734,48.2861,85125.0
2019-09-16 11:10:00,56.77,57.01,56.73,56.96,61506.0,48.2775,48.4816,48.2435,48.4391,61506.0
2019-09-16 11:20:00,56.96,57.0,56.87,56.96,28311.0,48.4391,48.4731,48.3626,48.4391,28311.0
2019-09-16 11:30:00,56.96,57.0,56.9,56.94,42723.0,48.4391,48.4731,48.3881,48.4221,42723.0
2019-09-16 11:40:00,56.94,57.0,56.83,56.87,41034.0,48.4221,48.4731,48.3286,48.3626,41034.0
2019-09-16 11:50:00,56.85,56.86,56.53,56.56,26412.0,48.3456,48.3541,48.0734,48.099,26412.0
2019-09-16 12:00:00,56.56,56.57,56.24,56.3,49774.0,48.099,48.1075,47.8268,47.8779,49774.0
2019-09-16 12:10:00,56.31,56.38,56.28,56.36,20731.0,47.8864,47.9459,47.8608,47.9289,20731.0
2019-09-16 12:20:00,56.36,56.59,56.32,56.59,23654.0,47.9289,48.1245,47.8949,48.1245,23654.0
2019-09-16 12:30:00,56.59,56.75,56.57,56.7,56251.0,48.1245,48.2605,48.1075,48.218,56251.0
2019-09-16 12:40:00,56.69,56.93,56.69,56.9,91694.0,48.2095,48.4136,48.2095,48.3881,91694.0
2019-09-16 12:50:00,56.91,57.0,56.89,56.93,96916.0,48.3966,48.4731,48.3796,48.4136,96916.0
2019-09-16 13:00:00,56.92,56.93,56.83,56.9,76198.0,48.4051,48.4136,48.3286,48.3881,76198.0
2019-09-16 13:10:00,56.9,56.91,56.89,56.89,30248.0,48.3881,48.3966,48.3796,48.3796,30248.0
2019-09-16 13:20:00,56.89,56.92,56.74,56.79,26674.0,48.3796,48.4051,48.252,48.2946,26674.0
2019-09-16 13:30:00,56.79,56.81,56.7,56.76,14613.0,48.2946,48.3116,48.218,48.269,14613.0
2019-09-16 13:40:00,56.75,56.78,56.68,56.78,33162.0,48.2605,48.2861,48.201,48.2861,33162.0
2019-09-16 13:50:00,56.79,56.83,56.69,56.81,18138.0,48.2946,48.3286,48.2095,48.3116,18138.0
2019-09-16 14:00:00,56.81,56.88,56.63,56.63,41402.0,48.3116,48.3711,48.1585,48.1585,41402.0
2019-09-16 14:10:00,56.63,56.73,56.61,56.73,34057.0,48.1585,48.2435,48.1415,48.2435,34057.0
2019-09-16 14:20:00,56.73,56.75,56.62,56.7,78773.0,48.2435,48.2605,48.15,48.218,78773.0
2019-09-16 14:30:00,56.7,56.75,56.66,56.71,52010.0,48.218,48.2605,48.184,48.2265,52010.0
2019-09-16 14:40:00,56.71,56.85,56.7,56.81,31467.0,48.2265,48.3456,48.218,48.3116,31467.0
2019-09-16 14:50:00,56.82,56.88,56.69,56.75,31531.0,48.3201,48.3711,48.2095,48.2605,31531.0
2019-09-16 15:00:00,56.76,56.81,56.69,56.73,37385.0,48.269,48.3116,48.2095,48.2435,37385.0
2019-09-16 15:10:00,56.74,56.82,56.74,56.77,32030.0,48.252,48.3201,48.252,48.2775,32030.0
2019-09-16 15:20:00,56.77,56.83,56.73,56.73,75852.0,48.2775,48.3286,48.2435,48.2435,75852.0
2019-09-16 15:30:00,56.73,56.84,56.68,56.73,77873.0,48.2435,48.3371,48.201,48.2435,77873.0
2019-09-16 15:40:00,56.73,56.89,56.67,56.8,80111.0,48.2435,48.3796,48.1925,48.3031,80111.0
2019-09-16 15:50:00,56.81,56.92,56.72,56.85,219595.0,48.3116,48.4051,48.235,48.3456,219595.0
2019-09-17 09:30:00,56.44,56.85,55.2,56.1,148299.0,47.9969,48.3456,46.9424,47.7078,148299.0
2019-09-17 09:40:00,56.12,56.12,55.92,56.09,42597.0,47.7248,47.7248,47.5547,47.6993,42597.0
2019-09-17 09:50:00,56.07,56.07,55.88,55.98,106032.0,47.6823,47.6823,47.5207,47.6057,106032.0
2019-09-17 10:00:00,56.0,56.08,55.93,55.97,53214.0,47.6227,47.6908,47.5632,47.5972,53214.0
2019-09-17 10:10:00,55.97,56.09,55.94,56.04,41052.0,47.5972,47.6993,47.5717,47.6567,41052.0
2019-09-17 10:20:00,56.04,56.05,55.96,56.0,38585.0,47.6567,47.6653,47.5887,47.6227,38585.0
2019-09-17 10:30:00,56.01,56.04,55.96,55.98,21335.0,47.6312,47.6567,47.5887,47.6057,21335.0
2019-09-17 10:40:00,55.98,56.0,55.57,55.58,169124.0,47.6057,47.6227,47.2571,47.2656,169124.0
2019-09-17 10:50:00,55.59,55.8,55.59,55.67,68477.0,47.2741,47.4527,47.2741,47.3421,68477.0
2019-09-17 11:00:00,55.65,55.85,55.63,55.84,58294.0,47.3251,47.4952,47.3081,47.4867,58294.0
2019-09-17 11:10:00,55.84,55.87,55.75,55.83,25767.0,47.4867,47.5122,47.4101,47.4782,25767.0
2019-09-17 11:20:00,55.84,56.01,55.81,56.0,56875.0,47.4867,47.6312,47.4612,47.6227,56875.0
2019-09-17 11:30:00,55.99,56.16,55.97,56.13,45783.0,47.6142,47.7588,47.5972,47.7333,45783.0
2019-09-17 11:40:00,56.14,56.36,56.14,56.25,29729.0,47.7418,47.9289,47.7418,47.8353,29729.0
2019-09-17 11:50:00,56.23,56.36,56.17,56.31,59657.0,47.8183,47.9289,47.7673,47.8864,59657.0
2019-09-17 12:00:00,56.32,56.49,56.28,56.34,107266.0,47.8949,48.0394,47.8608,47.9119,107266.0
2019-09-17 12:10:00,56.35,56.36,56.15,56.3,25730.0,47.9204,47.9289,47.7503,47.8779,25730.0
2019-09-17 12:20:00,56.3,56.3,56.19,56.28,13007.0,47.8779,47.8779,47.7843,47.8608,13007.0
2019-09-17 12:30:00,56.26,56.27,56.16,56.25,17773.0,47.8438,47.8523,47.7588,47.8353,17773.0
2019-09-17 12:40:00,56.27,56.29,56.21,56.26,26904.0,47.8523,47.8694,47.8013,47.8438,26904.0
2019-09-17 12:50:00,56.27,56.41,56.25,56.4,34598.0,47.8523,47.9714,47.8353,47.9629,34598.0
2019-09-17 13:00:00,56.41,56.54,56.39,56.52,58878.0,47.9714,48.082,47.9544,48.0649,58878.0
2019-09-17 13:10:00,56.53,56.63,56.35,56.4,78998.0,48.0734,48.1585,47.9204,47.9629,78998.0
2019-09-17 13:20:00,56.43,56.59,56.35,56.4,133747.0,47.9884,48.1245,47.9204,47.9629,133747.0
2019-09-17 13:30:00,56.39,56.41,56.31,56.31,14807.0,47.9544,47.9714,47.8864,47.8864,14807.0
2019-09-17 13:40:00,56.3,56.33,56.24,56.24,15380.0,47.8779,47.9034,47.8268,47.8268,15380.0
2019-09-17 13:50:00,56.25,56.33,56.2,56.29,25802.0,47.8353,47.9034,47.7928,47.8694,25802.0
2019-09-17 14:00:00,56.28,56.34,56.21,56.23,22164.0,47.8608,47.9119,47.8013,47.8183,22164.0
2019-09-17 14:10:00,56.25,56.32,56.16,56.21,30951.0,47.8353,47.8949,47.7588,47.8013,30951.0
2019-09-17 14:20:00,56.2,56.28,56.13,56.28,29936.0,47.7928,47.8608,47.7333,47.8608,29936.0
2019-09-17 14:30:00,56.27,56.38,56.24,56.38,60173.0,47.8523,47.9459,47.8268,47.9459,60173.0
2019-09-17 14:40:00,56.38,56.49,56.29,56.36,80229.0,47.9459,48.0394,47.8694,47.9289,80229.0
2019-09-17 14:50:00,56.35,56.43,56.32,56.35,32400.0,47.9204,47.9884,47.8949,47.9204,32400.0
2019-09-17 15:00:00,56.37,56.43,56.37,56.39,19833.0,47.9374,47.9884,47.9374,47.9544,19833.0
2019-09-17 15:10:00,56.39,56.43,56.37,56.4,32296.0,47.9544,47.9884,47.9374,47.9629,32296.0
2019-09-17 15:20:00,56.4,56.42,56.36,56.41,30671.0,47.9629,47.9799,47.9289,47.9714,30671.0
2019-09-17 15:30:00,56.42,56.49,56.38,56.42,46389.0,47.9799,48.0394,47.9459,47.9799,46389.0
2019-09-17 15:40:00,56.42,56.52,56.41,56.46,63526.0,47.9799,48.0649,47.9714,48.0139,63526.0
2019-09-17 15:50:00,56.46,56.63,56.43,56.53,238981.0,48.0139,48.1585,47.9884,48.0734,238981.0
2019-09-18 09:30:00,56.24,56.52,55.78,56.2,64842.0,47.8268,48.0649,47.4356,47.7928,64842.0
2019-09-18 09:40:00,56.18,56.26,55.98,56.19,21025.0,47.7758,47.8438,47.6057,47.7843,21025.0
2019-09-18 09:50:00,56.14,56.27,56.14,56.18,14287.0,47.7418,47.8523,47.7418,47.7758,14287.0
2019-09-18 10:00:00,56.16,56.27,56.16,56.25,19273.0,47.7588,47.8523,47.7588,47.8353,19273.0
2019-09-18 10:10:00,56.24,56.27,56.19,56.23,50248.0,47.8268,47.8523,47.7843,47.8183,50248.0
2019-09-18 10:20:00,56.23,56.23,55.91,55.96,50422.0,47.8183,47.8183,47.5462,47.5887,50422.0
2019-09-18 10:30:00,55.96,56.0,55.77,55.91,27863.0,47.5887,47.6227,47.4271,47.5462,27863.0
2019-09-18 10:40:00,55.91,56.01,55.79,55.83,69909.0,47.5462,47.6312,47.4441,47.4782,69909.0
2019-09-18 10:50:00,55.83,55.9,55.67,55.74,22616.0,47.4782,47.5377,47.3421,47.4016,22616.0
2019-09-18 11:00:00,55.74,55.76,55.58,55.71,51189.0,47.4016,47.4186,47.2656,47.3761,51189.0
2019-09-18 11:10:00,55.69,55.69,55.51,55.59,25988.0,47.3591,47.3591,47.206,47.2741,25988.0
2019-09-18 11:20:00,55.58,55.59,55.33,55.36,28209.0,47.2656,47.2741,47.053,47.0785,28209.0
2019-09-18 11:30:00,55.36,55.39,55.22,55.34,30273.0,47.0785,47.104,46.9594,47.0615,30273.0
2019-09-18 11:40:00,55.36,55.44,55.35,55.43,31789.0,47.0785,47.1465,47.07,47.138,31789.0
2019-09-18 11:50:00,55.43,55.51,55.28,55.28,25565.0,47.138,47.206,47.0104,47.0104,25565.0
2019-09-18 12:00:00,55.27,55.28,55.15,55.17,25387.0,47.0019,47.0104,46.8999,46.9169,25387.0
2019-09-18 12:10:00,55.16,55.17,55.03,55.14,24066.0,46.9084,46.9169,46.7978,46.8914,24066.0
2019-09-18 12:20:00,55.14,55.14,54.9,54.9,23926.0,46.8914,46.8914,46.6873,46.6873,23926.0
2019-09-18 12:30:00,54.91,54.91,54.79,54.86,34445.0,46.6958,46.6958,46.5937,46.6533,34445.0
2019-09-18 12:40:00,54.83,54.88,54.79,54.88,23463.0,46.6278,46.6703,46.5937,46.6703,23463.0
2019-09-18 12:50:00,54.88,54.93,54.87,54.91,16008.0,46.6703,46.7128,46.6618,46.6958,16008.0
2019-09-18 13:00:00,54.91,54.91,54.82,54.87,22785.0,46.6958,46.6958,46.6193,46.6618,22785.0
2019-09-18 13:10:00,54.88,54.89,54.82,54.84,16061.0,46.6703,46.6788,46.6193,46.6363,16061.0
2019-09-18 13:20:00,54.84,54.86,54.63,54.63,23321.0,46.6363,46.6533,46.4577,46.4577,23321.0
2019-09-18 13:30:00,54.64,54.64,54.47,54.57,65736.0,46.4662,46.4662,46.3216,46.4067,65736.0
2019-09-18 13:40:00,54.54,54.55,54.36,54.39,35656.0,46.3811,46.3896,46.2281,46.2536,35656.0
2019-09-18 13:50:00,54.38,54.62,54.34,54.6,35606.0,46.2451,46.4492,46.2111,46.4322,35606.0
2019-09-18 14:00:00,54.58,54.8,54.33,54.62,58648.0,46.4152,46.6022,46.2026,46.4492,58648.0
2019-09-18 14:10:00,54.6,54.6,54.3,54.41,81485.0,46.4322,46.4322,46.177,46.2706,81485.0
2019-09-18 14:20:00,54.38,54.53,54.32,54.48,25895.0,46.2451,46.3726,46.1941,46.3301,25895.0
2019-09-18 14:30:00,54.47,54.49,54.3,54.36,44580.0,46.3216,46.3386,46.177,46.2281,44580.0
2019-09-18 14:40:00,54.36,54.55,54.36,54.5,27851.0,46.2281,46.3896,46.2281,46.3471,27851.0
2019-09-18 14:50:00,54.49,54.67,54.49,54.64,18934.0,46.3386,46.4917,46.3386,46.4662,18934.0
2019-09-18 15:00:00,54.64,54.78,54.57,54.78,27342.0,46.4662,46.5852,46.4067,46.5852,27342.0
2019-09-18 15:10:00,54.79,54.9,54.78,54.89,23763.0,46.5937,46.6873,46.5852,46.6788,23763.0
2019-09-18 15:20:00,54.89,54.9,54.75,54.82,43872.0,46.6788,46.6873,46.5597,46.6193,43872.0
2019-09-18 15:30:00,54.83,55.07,54.82,55.0,53060.0,46.6278,46.8319,46.6193,46.7723,53060.0
2019-09-18 15:40:00,55.0,55.01,54.89,54.96,55552.0,46.7723,46.7808,46.6788,46.7383,55552.0
2019-09-18 15:50:00,54.95,54.97,54.88,54.94,188555.0,46.7298,46.7468,46.6703,46.7213,188555.0
2019-09-19 09:30:00,55.1,55.38,54.73,55.32,56009.0,46.8574,47.0955,46.5427,47.0445,56009.0
2019-09-19 09:40:00,55.28,55.29,54.99,55.05,35019.0,47.0104,47.0189,46.7638,46.8148,35019.0
2019-09-19 09:50:00,55.06,55.44,55.05,55.32,21418.0,46.8234,47.1465,46.8148,47.0445,21418.0
2019-09-19 10:00:00,55.31,55.33,55.11,55.15,19893.0,47.036,47.053,46.8659,46.8999,19893.0
2019-09-19 10:10:00,55.18,55.2,55.05,55.12,58379.0,46.9254,46.9424,46.8148,46.8744,58379.0
2019-09-19 10:20:00,55.12,55.15,55.07,55.12,37297.0,46.8744,46.8999,46.8319,46.8744,37297.0
2019-09-19 10:30:00,55.12,55.22,55.11,55.2,52517.0,46.8744,46.9594,46.8659,46.9424,52517.0
2019-09-19 10:40:00,55.19,55.29,55.18,55.23,26469.0,46.9339,47.0189,46.9254,46.9679,26469.0
2019-09-19 10:50:00,55.23,55.33,55.12,55.16,84904.0,46.9679,47.053,46.8744,46.9084,84904.0
2019-09-19 11:00:00,55.17,55.23,55.08,55.12,124195.0,46.9169,46.9679,46.8404,46.8744,124195.0
2019-09-19 11:10:00,55.13,55.19,55.0,55.15,45133.0,46.8829,46.9339,46.7723,46.8999,45133.0
2019-09-19 11:20:00,55.15,55.21,55.1,55.18,21550.0,46.8999,46.9509,46.8574,46.9254,21550.0
2019-09-19 11:30:00,55.17,55.31,55.11,55.28,30841.0,46.9169,47.036,46.8659,47.0104,30841.0
2019-09-19 11:40:00,55.26,55.28,55.14,55.21,16520.0,46.9934,47.0104,46.8914,46.9509,16520.0
2019-09-19 11:50:00,55.2,55.26,55.14,55.17,19211.0,46.9424,46.9934,46.8914,46.9169,19211.0
2019-09-19 12:00:00,55.17,55.25,55.14,55.22,11153.0,46.9169,46.9849,46.8914,46.9594,11153.0
2019-09-19 12:10:00,55.22,55.27,55.18,55.18,14850.0,46.9594,47.0019,46.9254,46.9254,14850.0
2019-09-19 12:20:00,55.19,55.19,54.96,54.96,27530.0,46.9339,46.9339,46.7383,46.7383,27530.0
2019-09-19 12:30:00,54.95,55.14,54.94,55.05,69275.0,46.7298,46.8914,46.7213,46.8148,69275.0
2019-09-19 12:40:00,55.06,55.11,55.05,55.07,8669.0,46.8234,46.8659,46.8148,46.8319,8669.0
2019-09-19 12:50:00,55.07,55.12,55.06,55.09,10190.0,46.8319,46.8744,46.8234,46.8489,10190.0
2019-09-19 13:00:00,55.09,55.11,54.9,54.9,80170.0,46.8489,46.8659,46.6873,46.6873,80170.0
2019-09-19 13:10:00,54.89,54.99,54.86,54.95,23768.0,46.6788,46.7638,46.6533,46.7298,23768.0
2019-09-19 13:20:00,54.94,54.96,54.83,54.87,18656.0,46.7213,46.7383,46.6278,46.6618,18656.0
2019-09-19 13:30:00,54.86,54.88,54.71,54.79,23567.0,46.6533,46.6703,46.5257,46.5937,23567.0
2019-09-19 13:40:00,54.8,54.86,54.72,54.86,9601.0,46.6022,46.6533,46.5342,46.6533,9601.0
2019-09-19 13:50:00,54.85,54.98,54.84,54.97,9664.0,46.6448,46.7553,46.6363,46.7468,9664.0
2019-09-19 14:00:00,54.97,55.0,54.93,54.98,13085.0,46.7468,46.7723,46.7128,46.7553,13085.0
2019-09-19 14:10:00,54.98,55.08,54.98,55.01,14677.0,46.7553,46.8404,46.7553,46.7808,14677.0
2019-09-19 14:20:00,55.01,55.03,54.95,54.96,16594.0,46.7808,46.7978,46.7298,46.7383,16594.0
2019-09-19 14:30:00,54.96,54.97,54.7,54.71,25984.0,46.7383,46.7468,46.5172,46.5257,25984.0
2019-09-19 14:40:00,54.71,54.74,54.51,54.6,36016.0,46.5257,46.5512,46.3556,46.4322,36016.0
2019-09-19 14:50:00,54.6,54.61,54.51,54.59,23803.0,46.4322,46.4407,46.3556,46.4237,23803.0
2019-09-19 15:00:00,54.59,54.62,54.52,54.57,26271.0,46.4237,46.4492,46.3641,46.4067,26271.0
2019-09-19 15:10:00,54.58,54.66,54.58,54.64,27752.0,46.4152,46.4832,46.4152,46.4662,27752.0
2019-09-19 15:20:00,54.64,54.68,54.63,54.66,28942.0,46.4662,46.5002,46.4577,46.4832,28942.0
2019-09-19 15:30:00,54.66,54.66,54.5,54.58,45032.0,46.4832,46.4832,46.3471,46.4152,45032.0
2019-09-19 15:40:00,54.59,54.6,54.44,54.45,44100.0,46.4237,46.4322,46.2961,46.3046,44100.0
2019-09-19 15:50:00,54.45,54.49,54.31,54.43,160984.0,46.3046,46.3386,46.1855,46.2876,160984.0
2019-09-20 09:30:00,54.48,54.58,54.15,54.23,337689.0,46.3301,46.4152,46.0495,46.1175,337689.0
2019-09-20 09:40:00,54.15,54.17,53.88,53.9,24119.0,46.0495,46.0665,45.8199,45.8369,24119.0
2019-09-20 09:50:00,53.91,54.03,53.89,53.89,26115.0,45.8454,45.9474,45.8284,45.8284,26115.0
2019-09-20 10:00:00,53.89,54.19,53.89,54.03,82265.0,45.8284,46.0835,45.8284,45.9474,82265.0
2019-09-20 10:10:00,54.03,54.12,53.98,54.07,43135.0,45.9474,46.024,45.9049,45.9814,43135.0
2019-09-20 10:20:00,54.07,54.08,53.92,53.95,34370.0,45.9814,45.99,45.8539,45.8794,34370.0
2019-09-20 10:30:00,53.94,54.23,53.93,54.15,37711.0,45.8709,46.1175,45.8624,46.0495,37711.0
2019-09-20 10:40:00,54.16,54.21,54.12,54.18,47347.0,46.058,46.1005,46.024,46.075,47347.0
2019-09-20 10:50:00,54.16,54.33,54.1,54.32,108409.0,46.058,46.2026,46.007,46.1941,108409.0
2019-09-20 11:00:00,54.32,54.52,54.28,54.45,21785.0,46.1941,46.3641,46.16,46.3046,21785.0
2019-09-20 11:10:00,54.45,54.53,54.35,54.48,27873.0,46.3046,46.3726,46.2196,46.3301,27873.0
2019-09-20 11:20:00,54.48,54.61,54.46,54.55,20414.0,46.3301,46.4407,46.3131,46.3896,20414.0
2019-09-20 11:30:00,54.55,54.67,54.55,54.57,15369.0,46.3896,46.4917,46.3896,46.4067,15369.0
2019-09-20 11:40:00,54.58,54.66,54.56,54.58,18083.0,46.4152,46.4832,46.3981,46.4152,18083.0
2019-09-20 11:50:00,54.56,54.63,54.49,54.63,12069.0,46.3981,46.4577,46.3386,46.4577,12069.0
2019-09-20 12:00:00,54.62,54.73,54.6,54.73,13040.0,46.4492,46.5427,46.4322,46.5427,13040.0
2019-09-20 12:10:00,54.72,54.77,54.68,54.75,16519.0,46.5342,46.5767,46.5002,46.5597,16519.0
2019-09-20 12:20:00,54.75,54.8,54.69,54.74,27923.0,46.5597,46.6022,46.5087,46.5512,27923.0
2019-09-20 12:30:00,54.72,54.72,54.54,54.67,16718.0,46.5342,46.5342,46.3811,46.4917,16718.0
2019-09-20 12:40:00,54.7,54.71,54.63,54.7,20675.0,46.5172,46.5257,46.4577,46.5172,20675.0
2019-09-20 12:50:00,54.7,54.72,54.68,54.69,17462.0,46.5172,46.5342,46.5002,46.5087,17462.0
2019-09-20 13:00:00,54.68,54.69,54.59,54.6,13755.0,46.5002,46.5087,46.4237,46.4322,13755.0
2019-09-20 13:10:00,54.6,54.6,54.0,54.27,49021.0,46.4322,46.4322,45.9219,46.1515,49021.0
2019-09-20 13:20:00,54.27,54.28,54.17,54.21,11759.0,46.1515,46.16,46.0665,46.1005,11759.0
2019-09-20 13:30:00,54.22,54.22,54.09,54.1,16468.0,46.109,46.109,45.9985,46.007,16468.0
2019-09-20 13:40:00,54.08,54.14,53.9,53.92,23482.0,45.99,46.041,45.8369,45.8539,23482.0
2019-09-20 13:50:00,53.91,53.97,53.85,53.88,55848.0,45.8454,45.8964,45.7944,45.8199,55848.0
2019-09-20 14:00:00,53.88,54.1,53.86,54.02,67780.0,45.8199,46.007,45.8029,45.9389,67780.0
2019-09-20 14:10:00,54.01,54.14,54.01,54.14,20810.0,45.9304,46.041,45.9304,46.041,20810.0
2019-09-20 14:20:00,54.14,54.26,54.14,54.26,10710.0,46.041,46.143,46.041,46.143,10710.0
2019-09-20 14:30:00,54.26,54.32,54.21,54.31,10578.0,46.143,46.1941,46.1005,46.1855,10578.0
2019-09-20 14:40:00,54.3,54.31,54.19,54.19,13602.0,46.177,46.1855,46.0835,46.0835,13602.0
2019-09-20 14:50:00,54.2,54.21,54.1,54.12,22178.0,46.092,46.1005,46.007,46.024,22178.0
2019-09-20 15:00:00,54.12,54.14,54.07,54.08,15600.0,46.024,46.041,45.9814,45.99,15600.0
2019-09-20 15:10:00,54.09,54.17,54.06,54.1,15884.0,45.9985,46.0665,45.9729,46.007,15884.0
2019-09-20 15:20:00,54.09,54.12,53.97,53.98,23063.0,45.9985,46.024,45.8964,45.9049,23063.0
2019-09-20 15:30:00,53.98,54.06,53.97,54.04,31389.0,45.9049,45.9729,45.8964,45.9559,31389.0
2019-09-20 15:40:00,54.04,54.06,53.83,53.83,39025.0,45.9559,45.9729,45.7774,45.7774,39025.0
2019-09-20 15:50:00,53.83,54.21,53.8,54.11,395362.0,45.7774,46.1005,45.7518,46.0155,395362.0
2019-09-23 09:30:00,54.03,54.14,53.5,53.93,104762.0,45.9474,46.041,45.4967,45.8624,104762.0
2019-09-23 09:40:00,53.93,54.3,53.87,54.28,26285.0,45.8624,46.177,45.8114,46.16,26285.0
2019-09-23 09:50:00,54.28,54.4,54.23,54.23,25669.0,46.16,46.2621,46.1175,46.1175,25669.0
2019-09-23 10:00:00,54.24,54.32,54.08,54.08,27375.0,46.126,46.1941,45.99,45.99,27375.0
2019-09-23 10:10:00,54.08,54.27,54.06,54.27,19934.0,45.99,46.1515,45.9729,46.1515,19934.0
2019-09-23 10:20:00,54.27,54.44,54.24,54.41,25477.0,46.1515,46.2961,46.126,46.2706,25477.0
2019-09-23 10:30:00,54.43,54.52,54.42,54.5,18350.0,46.2876,46.3641,46.2791,46.3471,18350.0
2019-09-23 10:40:00,54.5,54.6,54.39,54.41,22317.0,46.3471,46.4322,46.2536,46.2706,22317.0
2019-09-23 10:50:00,54.41,54.48,54.36,54.37,24911.0,46.2706,46.3301,46.2281,46.2366,24911.0
2019-09-23 11:00:00,54.4,54.62,54.38,54.48,24747.0,46.2621,46.4492,46.2451,46.3301,24747.0
2019-09-23 11:10:00,54.49,54.61,54.45,54.55,31393.0,46.3386,46.4407,46.3046,46.3896,31393.0
2019-09-23 11:20:00,54.55,54.68,54.55,54.65,18553.0,46.3896,46.5002,46.3896,46.4747,18553.0
2019-09-23 11:30:00,54.65,54.76,54.64,54.7,19153.0,46.4747,46.5682,46.4662,46.5172,19153.0
2019-09-23 11:40:00,54.68,54.75,54.68,54.74,13069.0,46.5002,46.5597,46.5002,46.5512,13069.0
2019-09-23 11:50:00,54.74,54.77,54.67,54.69,19285.0,46.5512,46.5767,46.4917,46.5087,19285.0
2019-09-23 12:00:00,54.69,54.77,54.63,54.69,28935.0,46.5087,46.5767,46.4577,46.5087,28935.0
2019-09-23 12:10:00,54.67,54.68,54.44,54.45,30608.0,46.4917,46.5002,46.2961,46.3046,30608.0
2019-09-23 12:20:00,54.44,54.57,54.4,54.54,28640.0,46.2961,46.4067,46.2621,46.3811,28640.0
2019-09-23 12:30:00,54.54,54.64,54.53,54.61,13824.0,46.3811,46.4662,46.3726,46.4407,13824.0
2019-09-23 12:40:00,54.62,54.62,54.55,54.55,11376.0,46.4492,46.4492,46.3896,46.3896,11376.0
2019-09-23 12:50:00,54.54,54.56,54.5,54.54,15794.0,46.3811,46.3981,46.3471,46.3811,15794.0
2019-09-23 13:00:00,54.54,54.62,54.52,54.53,17133.0,46.3811,46.4492,46.3641,46.3726,17133.0
2019-09-23 13:10:00,54.54,54.54,54.49,54.51,15484.0,46.3811,46.3811,46.3386,46.3556,15484.0
2019-09-23 13:20:00,54.5,54.52,54.43,54.44,13920.0,46.3471,46.3641,46.2876,46.2961,13920.0
2019-09-23 13:30:00,54.43,54.47,54.41,54.44,13832.0,46.2876,46.3216,46.2706,46.2961,13832.0
2019-09-23 13:40:00,54.44,54.46,54.38,54.43,24061.0,46.2961,46.3131,46.2451,46.2876,24061.0
2019-09-23 13:50:00,54.42,54.62,54.42,54.55,32156.0,46.2791,46.4492,46.2791,46.3896,32156.0
2019-09-23 14:00:00,54.55,54.59,54.5,54.52,21791.0,46.3896,46.4237,46.3471,46.3641,21791.0
2019-09-23 14:10:00,54.51,54.57,54.49,54.49,16931.0,46.3556,46.4067,46.3386,46.3386,16931.0
2019-09-23 14:20:00,54.5,54.55,54.47,54.55,35357.0,46.3471,46.3896,46.3216,46.3896,35357.0
2019-09-23 14:30:00,54.55,54.61,54.54,54.57,19911.0,46.3896,46.4407,46.3811,46.4067,19911.0
2019-09-23 14:40:00,54.57,54.68,54.55,54.66,22949.0,46.4067,46.5002,46.3896,46.4832,22949.0
2019-09-23 14:50:00,54.66,54.72,54.66,54.7,28677.0,46.4832,46.5342,46.4832,46.5172,28677.0
2019-09-23 15:00:00,54.71,54.86,54.7,54.85,30343.0,46.5257,46.6533,46.5172,46.6448,30343.0
2019-09-23 15:10:00,54.84,54.87,54.82,54.83,42071.0,46.6363,46.6618,46.6193,46.6278,42071.0
2019-09-23 15:20:00,54.83,54.84,54.74,54.78,30334.0,46.6278,46.6363,46.5512,46.5852,30334.0
2019-09-23 15:30:00,54.79,54.81,54.65,54.66,32714.0,46.5937,46.6108,46.4747,46.4832,32714.0
2019-09-23 15:40:00,54.65,54.66,54.57,54.63,28335.0,46.4747,46.4832,46.4067,46.4577,28335.0
2019-09-23 15:50:00,54.63,54.71,54.48,54.52,176385.0,46.4577,46.5257,46.3301,46.3641,176385.0
2019-09-24 09:30:00,54.52,54.6,54.0,54.4,84708.0,46.3641,46.4322,45.9219,46.2621,84708.0
2019-09-24 09:40:00,54.41,54.43,54.0,54.15,82211.0,46.2706,46.2876,45.9219,46.0495,82211.0
2019-09-24 09:50:00,54.15,54.22,53.87,54.0,62909.0,46.0495,46.109,45.8114,45.9219,62909.0
2019-09-24 10:00:00,54.01,54.13,53.93,54.0,56126.0,45.9304,46.0325,45.8624,45.9219,56126.0
2019-09-24 10:10:00,54.0,54.16,53.94,54.06,32105.0,45.9219,46.058,45.8709,45.9729,32105.0
2019-09-24 10:20:00,54.06,54.16,53.88,53.95,52055.0,45.9729,46.058,45.8199,45.8794,52055.0
2019-09-24 10:30:00,53.94,54.17,53.94,54.12,28849.0,45.8709,46.0665,45.8709,46.024,28849.0
2019-09-24 10:40:00,54.13,54.13,53.87,53.95,18463.0,46.0325,46.0325,45.8114,45.8794,18463.0
2019-09-24 10:50:00,53.97,54.05,53.94,54.0,16665.0,45.8964,45.9644,45.8709,45.9219,16665.0
2019-09-24 11:00:00,54.0,54.01,53.88,53.91,22276.0,45.9219,45.9304,45.8199,45.8454,22276.0
2019-09-24 11:10:00,53.9,53.94,53.73,53.8,47824.0,45.8369,45.8709,45.6923,45.7518,47824.0
2019-09-24 11:20:00,53.81,53.83,53.7,53.72,61479.0,45.7603,45.7774,45.6668,45.6838,61479.0
2019-09-24 11:30:00,53.72,53.73,53.47,53.5,77839.0,45.6838,45.6923,45.4712,45.4967,77839.0
2019-09-24 11:40:00,53.49,53.55,53.38,53.45,32022.0,45.4882,45.5392,45.3947,45.4542,32022.0
2019-09-24 11:50:00,53.45,53.45,53.29,53.31,32385.0,45.4542,45.4542,45.3181,45.3351,32385.0
2019-09-24 12:00:00,53.3,53.36,53.22,53.25,55747.0,45.3266,45.3777,45.2586,45.2841,55747.0
2019-09-24 12:10:00,53.25,53.33,53.08,53.08,49567.0,45.2841,45.3521,45.1395,45.1395,49567.0
2019-09-24 12:20:00,53.08,53.13,52.8,52.98,53193.0,45.1395,45.1821,44.9014,45.0545,53193.0
2019-09-24 12:30:00,52.99,53.01,52.86,52.91,90349.0,45.063,45.08,44.9525,44.995,90349.0
2019-09-24 12:40:00,52.92,52.94,52.79,52.9,30629.0,45.0035,45.0205,44.8929,44.9865,30629.0
2019-09-24 12:50:00,52.89,52.89,52.69,52.75,27406.0,44.978,44.978,44.8079,44.8589,27406.0
2019-09-24 13:00:00,52.75,53.08,52.71,53.07,57591.0,44.8589,45.1395,44.8249,45.131,57591.0
2019-09-24 13:10:00,53.08,53.1,52.85,52.9,24986.0,45.1395,45.1566,44.944,44.9865,24986.0
2019-09-24 13:20:00,52.9,52.9,52.75,52.76,24044.0,44.9865,44.9865,44.8589,44.8674,24044.0
2019-09-24 13:30:00,52.77,52.96,52.77,52.91,28202.0,44.8759,45.0375,44.8759,44.995,28202.0
2019-09-24 13:40:00,52.92,53.01,52.85,52.98,26624.0,45.0035,45.08,44.944,45.0545,26624.0
2019-09-24 13:50:00,52.98,53.03,52.84,52.86,21961.0,45.0545,45.097,44.9355,44.9525,21961.0
2019-09-24 14:00:00,52.86,52.88,52.66,52.66,32451.0,44.9525,44.9695,44.7824,44.7824,32451.0
2019-09-24 14:10:00,52.66,53.3,52.63,53.3,63444.0,44.7824,45.3266,44.7569,45.3266,63444.0
2019-09-24 14:20:00,53.27,53.28,53.11,53.14,26839.0,45.3011,45.3096,45.1651,45.1906,26839.0
2019-09-24 14:30:00,53.14,53.21,52.94,52.99,39223.0,45.1906,45.2501,45.0205,45.063,39223.0
2019-09-24 14:40:00,52.99,53.01,52.9,52.98,25799.0,45.063,45.08,44.9865,45.0545,25799.0
2019-09-24 14:50:00,52.98,53.05,52.9,52.91,43325.0,45.0545,45.114,44.9865,44.995,43325.0
2019-09-24 15:00:00,52.91,53.17,52.91,53.14,46775.0,44.995,45.2161,44.995,45.1906,46775.0
2019-09-24 15:10:00,53.13,53.13,52.96,52.98,56597.0,45.1821,45.1821,45.0375,45.0545,56597.0
2019-09-24 15:20:00,52.97,52.97,52.76,52.77,49067.0,45.046,45.046,44.8674,44.8759,49067.0
2019-09-24 15:30:00,52.76,52.79,52.67,52.76,61527.0,44.8674,44.8929,44.7909,44.8674,61527.0
2019-09-24 15:40:00,52.75,52.95,52.73,52.94,63899.0,44.8589,45.029,44.8419,45.0205,63899.0
2019-09-24 15:50:00,52.93,53.02,52.79,52.97,206717.0,45.012,45.0885,44.8929,45.046,206717.0
2019-09-25 09:30:00,52.78,53.3,52.65,53.25,58494.0,44.8844,45.3266,44.7739,45.2841,58494.0
2019-09-25 09:40:00,53.23,53.23,53.0,53.12,48865.0,45.2671,45.2671,45.0715,45.1736,48865.0
2019-09-25 09:50:00,53.13,53.14,52.97,53.06,22955.0,45.1821,45.1906,45.046,45.1225,22955.0
2019-09-25 10:00:00,53.04,53.17,52.61,53.09,46772.0,45.1055,45.2161,44.7399,45.1481,46772.0
2019-09-25 10:10:00,53.07,53.13,52.81,52.93,70942.0,45.131,45.1821,44.9099,45.012,70942.0
2019-09-25 10:20:00,52.93,53.12,52.93,53.08,23874.0,45.012,45.1736,45.012,45.1395,23874.0
2019-09-25 10:30:00,53.07,53.17,52.97,53.01,46562.0,45.131,45.2161,45.046,45.08,46562.0
2019-09-25 10:40:00,53.01,53.12,52.95,53.08,22886.0,45.08,45.1736,45.029,45.1395,22886.0
2019-09-25 10:50:00,53.08,53.37,53.05,53.37,56975.0,45.1395,45.3862,45.114,45.3862,56975.0
2019-09-25 11:00:00,53.39,53.57,53.39,53.57,23807.0,45.4032,45.5562,45.4032,45.5562,23807.0
2019-09-25 11:10:00,53.57,53.76,53.54,53.71,24315.0,45.5562,45.7178,45.5307,45.6753,24315.0
2019-09-25 11:20:00,53.71,53.83,53.6,53.61,34395.0,45.6753,45.7774,45.5818,45.5903,34395.0
2019-09-25 11:30:00,53.6,53.67,53.5,53.53,19644.0,45.5818,45.6413,45.4967,45.5222,19644.0
2019-09-25 11:40:00,53.53,53.62,53.5,53.58,14404.0,45.5222,45.5988,45.4967,45.5648,14404.0
2019-09-25 11:50:00,53.57,53.58,53.5,53.53,18399.0,45.5562,45.5648,45.4967,45.5222,18399.0
2019-09-25 12:00:00,53.54,53.71,53.47,53.69,30607.0,45.5307,45.6753,45.4712,45.6583,30607.0
2019-09-25 12:10:00,53.69,53.72,53.63,53.63,18308.0,45.6583,45.6838,45.6073,45.6073,18308.0
2019-09-25 12:20:00,53.67,53.75,53.62,53.73,20079.0,45.6413,45.7093,45.5988,45.6923,20079.0
2019-09-25 12:30:00,53.72,53.78,53.64,53.65,11914.0,45.6838,45.7348,45.6158,45.6243,11914.0
2019-09-25 12:40:00,53.65,53.69,53.62,53.66,15679.0,45.6243,45.6583,45.5988,45.6328,15679.0
2019-09-25 12:50:00,53.65,53.65,53.53,53.53,18476.0,45.6243,45.6243,45.5222,45.5222,18476.0
2019-09-25 13:00:00,53.53,53.57,53.51,53.53,19454.0,45.5222,45.5562,45.5052,45.5222,19454.0
2019-09-25 13:10:00,53.52,53.52,53.46,53.47,12827.0,45.5137,45.5137,45.4627,45.4712,12827.0
2019-09-25 13:20:00,53.46,53.53,53.44,53.45,24914.0,45.4627,45.5222,45.4457,45.4542,24914.0
2019-09-25 13:30:00,53.43,53.51,53.39,53.47,20865.0,45.4372,45.5052,45.4032,45.4712,20865.0
2019-09-25 13:40:00,53.47,53.65,53.46,53.59,10755.0,45.4712,45.6243,45.4627,45.5733,10755.0
2019-09-25 13:50:00,53.59,53.73,53.59,53.7,14236.0,45.5733,45.6923,45.5733,45.6668,14236.0
2019-09-25 14:00:00,53.71,53.79,53.68,53.69,19110.0,45.6753,45.7433,45.6498,45.6583,19110.0
2019-09-25 14:10:00,53.69,53.75,53.68,53.74,17876.0,45.6583,45.7093,45.6498,45.7008,17876.0
2019-09-25 14:20:00,53.72,53.76,53.67,53.74,16547.0,45.6838,45.7178,45.6413,45.7008,16547.0
2019-09-25 14:30:00,53.73,53.78,53.71,53.77,13974.0,45.6923,45.7348,45.6753,45.7263,13974.0
2019-09-25 14:40:00,53.77,53.84,53.77,53.83,19035.0,45.7263,45.7859,45.7263,45.7774,19035.0
2019-09-25 14:50:00,53.83,53.87,53.8,53.83,20604.0,45.7774,45.8114,45.7518,45.7774,20604.0
2019-09-25 15:00:00,53.83,53.86,53.81,53.82,25268.0,45.7774,45.8029,45.7603,45.7688,25268.0
2019-09-25 15:10:00,53.83,53.87,53.78,53.82,27788.0,45.7774,45.8114,45.7348,45.7688,27788.0
2019-09-25 15:20:00,53.83,53.92,53.81,53.9,24948.0,45.7774,45.8539,45.7603,45.8369,24948.0
2019-09-25 15:30:00,53.91,53.97,53.9,53.91,30672.0,45.8454,45.8964,45.8369,45.8454,30672.0
2019-09-25 15:40:00,53.91,53.98,53.88,53.98,33886.0,45.8454,45.9049,45.8199,45.9049,33886.0
2019-09-25 15:50:00,53.98,54.05,53.8,53.81,210641.0,45.9049,45.9644,45.7518,45.7603,210641.0
2019-09-26 09:30:00,54.13,54.13,53.62,53.76,41691.0,46.0325,46.0325,45.5988,45.7178,41691.0
2019-09-26 09:40:00,53.67,53.71,53.5,53.59,21858.0,45.6413,45.6753,45.4967,45.5733,21858.0
2019-09-26 09:50:00,53.57,53.6,53.35,53.4,27407.0,45.5562,45.5818,45.3692,45.4117,27407.0
2019-09-26 10:00:00,53.4,53.48,53.18,53.22,56565.0,45.4117,45.4797,45.2246,45.2586,56565.0
2019-09-26 10:10:00,53.23,53.24,52.99,53.04,81168.0,45.2671,45.2756,45.063,45.1055,81168.0
2019-09-26 10:20:00,53.05,53.25,52.88,53.25,33582.0,45.114,45.2841,44.9695,45.2841,33582.0
2019-09-26 10:30:00,53.23,53.27,53.16,53.23,26129.0,45.2671,45.3011,45.2076,45.2671,26129.0
2019-09-26 10:40:00,53.24,53.56,53.24,53.56,15122.0,45.2756,45.5477,45.2756,45.5477,15122.0
2019-09-26 10:50:00,53.59,53.69,53.48,53.56,59742.0,45.5733,45.6583,45.4797,45.5477,59742.0
2019-09-26 11:00:00,53.58,53.58,53.35,53.45,27888.0,45.5648,45.5648,45.3692,45.4542,27888.0
2019-09-26 11:10:00,53.46,53.59,53.27,53.28,44781.0,45.4627,45.5733,45.3011,45.3096,44781.0
2019-09-26 11:20:00,53.28,53.29,53.17,53.25,19543.0,45.3096,45.3181,45.2161,45.2841,19543.0
2019-09-26 11:30:00,53.27,53.36,53.19,53.34,15800.0,45.3011,45.3777,45.2331,45.3607,15800.0
2019-09-26 11:40:00,53.35,53.4,53.31,53.34,14126.0,45.3692,45.4117,45.3351,45.3607,14126.0
2019-09-26 11:50:00,53.35,53.4,53.3,53.34,41333.0,45.3692,45.4117,45.3266,45.3607,41333.0
2019-09-26 12:00:00,53.34,53.56,53.27,53.54,12826.0,45.3607,45.5477,45.3011,45.5307,12826.0
2019-09-26 12:10:00,53.53,53.55,53.45,53.54,41362.0,45.5222,45.5392,45.4542,45.5307,41362.0
2019-09-26 12:20:00,53.54,53.69,53.5,53.68,46044.0,45.5307,45.6583,45.4967,45.6498,46044.0
2019-09-26 12:30:00,53.69,53.89,53.67,53.89,17542.0,45.6583,45.8284,45.6413,45.8284,17542.0
2019-09-26 12:40:00,53.87,53.88,53.75,53.78,12379.0,45.8114,45.8199,45.7093,45.7348,12379.0
2019-09-26 12:50:00,53.78,53.78,53.54,53.58,26963.0,45.7348,45.7348,45.5307,45.5648,26963.0
2019-09-26 13:00:00,53.61,53.75,53.57,53.68,25882.0,45.5903,45.7093,45.5562,45.6498,25882.0
2019-09-26 13:10:00,53.67,53.69,53.62,53.62,13615.0,45.6413,45.6583,45.5988,45.5988,13615.0
2019-09-26 13:20:00,53.61,53.61,53.51,53.52,14475.0,45.5903,45.5903,45.5052,45.5137,14475.0
2019-09-26 13:30:00,53.52,53.71,53.51,53.71,14549.0,45.5137,45.6753,45.5052,45.6753,14549.0
2019-09-26 13:40:00,53.69,53.78,53.67,53.7,14351.0,45.6583,45.7348,45.6413,45.6668,14351.0
2019-09-26 13:50:00,53.71,53.74,53.64,53.71,12022.0,45.6753,45.7008,45.6158,45.6753,12022.0
2019-09-26 14:00:00,53.76,53.86,53.73,53.85,16691.0,45.7178,45.8029,45.6923,45.7944,16691.0
2019-09-26 14:10:00,53.87,53.91,53.8,53.84,15941.0,45.8114,45.8454,45.7518,45.7859,15941.0
2019-09-26 14:20:00,53.86,53.91,53.8,53.81,9605.0,45.8029,45.8454,45.7518,45.7603,9605.0
2019-09-26 14:30:00,53.82,53.89,53.81,53.85,14173.0,45.7688,45.8284,45.7603,45.7944,14173.0
2019-09-26 14:40:00,53.85,53.91,53.85,53.86,13478.0,45.7944,45.8454,45.7944,45.8029,13478.0
2019-09-26 14:50:00,53.86,53.86,53.74,53.75,11802.0,45.8029,45.8029,45.7008,45.7093,11802.0
2019-09-26 15:00:00,53.75,53.84,53.74,53.83,12237.0,45.7093,45.7859,45.7008,45.7774,12237.0
2019-09-26 15:10:00,53.83,53.86,53.78,53.82,17015.0,45.7774,45.8029,45.7348,45.7688,17015.0
2019-09-26 15:20:00,53.82,53.95,53.81,53.92,27822.0,45.7688,45.8794,45.7603,45.8539,27822.0
2019-09-26 15:30:00,53.93,54.0,53.9,53.91,29354.0,45.8624,45.9219,45.8369,45.8454,29354.0
2019-09-26 15:40:00,53.9,53.91,53.81,53.83,25900.0,45.8369,45.8454,45.7603,45.7774,25900.0
2019-09-26 15:50:00,53.83,53.83,53.63,53.68,171400.0,45.7774,45.7774,45.6073,45.6498,171400.0
2019-09-27 09:30:00,53.93,54.23,53.91,54.23,22047.0,45.8624,46.1175,45.8454,46.1175,22047.0
2019-09-27 09:40:00,54.25,54.38,54.24,54.35,18274.0,46.1345,46.2451,46.126,46.2196,18274.0
2019-09-27 09:50:00,54.35,54.37,53.87,53.89,20030.0,46.2196,46.2366,45.8114,45.8284,20030.0
2019-09-27 10:00:00,53.88,53.93,53.58,53.89,28978.0,45.8199,45.8624,45.5648,45.8284,28978.0
2019-09-27 10:10:00,53.9,54.12,53.9,54.12,16423.0,45.8369,46.024,45.8369,46.024,16423.0
2019-09-27 10:20:00,54.14,54.26,54.05,54.19,27939.0,46.041,46.143,45.9644,46.0835,27939.0
2019-09-27 10:30:00,54.19,54.41,54.12,54.41,41020.0,46.0835,46.2706,46.024,46.2706,41020.0
2019-09-27 10:40:00,54.41,54.46,54.35,54.41,25303.0,46.2706,46.3131,46.2196,46.2706,25303.0
2019-09-27 10:50:00,54.41,54.63,54.41,54.62,16056.0,46.2706,46.4577,46.2706,46.4492,16056.0
2019-09-27 11:00:00,54.62,54.63,54.55,54.57,21134.0,46.4492,46.4577,46.3896,46.4067,21134.0
2019-09-27 11:10:00,54.57,54.57,54.43,54.48,19637.0,46.4067,46.4067,46.2876,46.3301,19637.0
2019-09-27 11:20:00,54.48,54.58,54.47,54.55,10426.0,46.3301,46.4152,46.3216,46.3896,10426.0
2019-09-27 11:30:00,54.54,54.65,53.83,54.04,32245.0,46.3811,46.4747,45.7774,45.9559,32245.0
2019-09-27 11:40:00,54.01,54.22,53.95,54.2,19112.0,45.9304,46.109,45.8794,46.092,19112.0
2019-09-27 11:50:00,54.18,54.46,54.09,54.31,12970.0,46.075,46.3131,45.9985,46.1855,12970.0
2019-09-27 12:00:00,54.29,54.35,54.2,54.34,12058.0,46.1685,46.2196,46.092,46.2111,12058.0
2019-09-27 12:10:00,54.36,54.44,54.25,54.25,10982.0,46.2281,46.2961,46.1345,46.1345,10982.0
2019-09-27 12:20:00,54.25,54.27,54.18,54.2,10116.0,46.1345,46.1515,46.075,46.092,10116.0
2019-09-27 12:30:00,54.2,54.22,54.13,54.2,5705.0,46.092,46.109,46.0325,46.092,5705.0
2019-09-27 12:40:00,54.19,54.27,54.05,54.05,18922.0,46.0835,46.1515,45.9644,45.9644,18922.0
2019-09-27 12:50:00,54.04,54.09,53.91,53.91,20766.0,45.9559,45.9985,45.8454,45.8454,20766.0
2019-09-27 13:00:00,53.91,54.03,53.89,54.02,36774.0,45.8454,45.9474,45.8284,45.9389,36774.0
2019-09-27 13:10:00,54.02,54.02,53.86,53.89,13111.0,45.9389,45.9389,45.8029,45.8284,13111.0
2019-09-27 13:20:00,53.9,53.94,53.87,53.94,8001.0,45.8369,45.8709,45.8114,45.8709,8001.0
2019-09-27 13:30:00,53.95,53.95,53.84,53.9,10644.0,45.8794,45.8794,45.7859,45.8369,10644.0
2019-09-27 13:40:00,53.91,54.0,53.87,53.89,11542.0,45.8454,45.9219,45.8114,45.8284,11542.0
2019-09-27 13:50:00,53.85,54.02,53.81,54.02,9477.0,45.7944,45.9389,45.7603,45.9389,9477.0
2019-09-27 14:00:00,54.02,54.03,53.9,53.9,10824.0,45.9389,45.9474,45.8369,45.8369,10824.0
2019-09-27 14:10:00,53.89,53.95,53.84,53.87,13041.0,45.8284,45.8794,45.7859,45.8114,13041.0
2019-09-27 14:20:00,53.89,53.9,53.78,53.81,14088.0,45.8284,45.8369,45.7348,45.7603,14088.0
2019-09-27 14:30:00,53.81,53.83,53.76,53.77,13318.0,45.7603,45.7774,45.7178,45.7263,13318.0
2019-09-27 14:40:00,53.8,53.81,53.69,53.69,9985.0,45.7518,45.7603,45.6583,45.6583,9985.0
2019-09-27 14:50:00,53.7,53.72,53.59,53.7,29848.0,45.6668,45.6838,45.5733,45.6668,29848.0
2019-09-27 15:00:00,53.72,53.77,53.68,53.72,14353.0,45.6838,45.7263,45.6498,45.6838,14353.0
2019-09-27 15:10:00,53.72,53.88,53.68,53.84,20640.0,45.6838,45.8199,45.6498,45.7859,20640.0
2019-09-27 15:20:00,53.85,53.87,53.79,53.81,23441.0,45.7944,45.8114,45.7433,45.7603,23441.0
2019-09-27 15:30:00,53.81,53.98,53.8,53.96,27434.0,45.7603,45.9049,45.7518,45.8879,27434.0
2019-09-27 15:40:00,53.95,53.98,53.93,53.96,32337.0,45.8794,45.9049,45.8624,45.8879,32337.0
2019-09-27 15:50:00,53.95,54.09,53.86,53.91,228323.0,45.8794,45.9985,45.8029,45.8454,228323.0
2019-09-30 09:30:00,53.1,53.1,52.27,52.76,146503.0,45.1566,45.1566,44.4507,44.8674,146503.0
2019-09-30 09:40:00,52.8,53.07,52.69,52.83,71398.0,44.9014,45.131,44.8079,44.9269,71398.0
2019-09-30 09:50:00,52.84,52.93,52.55,52.59,59795.0,44.9355,45.012,44.6888,44.7228,59795.0
2019-09-30 10:00:00,52.57,52.61,52.3,52.58,82118.0,44.7058,44.7399,44.4762,44.7143,82118.0
2019-09-30 10:10:00,52.57,52.83,52.54,52.75,48860.0,44.7058,44.9269,44.6803,44.8589,48860.0
2019-09-30 10:20:00,52.77,52.86,52.72,52.79,28337.0,44.8759,44.9525,44.8334,44.8929,28337.0
2019-09-30 10:30:00,52.8,52.86,52.71,52.81,29801.0,44.9014,44.9525,44.8249,44.9099,29801.0
2019-09-30 10:40:00,52.81,52.9,52.72,52.9,23796.0,44.9099,44.9865,44.8334,44.9865,23796.0
2019-09-30 10:50:00,52.88,53.02,52.87,52.94,26459.0,44.9695,45.0885,44.961,45.0205,26459.0
2019-09-30 11:00:00,52.95,53.01,52.75,52.99,44486.0,45.029,45.08,44.8589,45.063,44486.0
2019-09-30 11:10:00,52.98,53.0,52.89,52.9,32020.0,45.0545,45.0715,44.978,44.9865,32020.0
2019-09-30 11:20:00,52.89,53.07,52.89,53.05,27419.0,44.978,45.131,44.978,45.114,27419.0
2019-09-30 11:30:00,53.05,53.09,53.0,53.0,20420.0,45.114,45.1481,45.0715,45.0715,20420.0
2019-09-30 11:40:00,53.01,53.13,52.98,53.0,15564.0,45.08,45.1821,45.0545,45.0715,15564.0
2019-09-30 11:50:00,53.01,53.11,53.01,53.05,31672.0,45.08,45.1651,45.08,45.114,31672.0
2019-09-30 12:00:00,53.06,53.12,52.91,52.91,46571.0,45.1225,45.1736,44.995,44.995,46571.0
2019-09-30 12:10:00,52.91,52.99,52.88,52.96,24748.0,44.995,45.063,44.9695,45.0375,24748.0
2019-09-30 12:20:00,52.95,53.01,52.9,53.0,109414.0,45.029,45.08,44.9865,45.0715,109414.0
2019-09-30 12:30:00,53.02,53.14,52.86,52.88,63071.0,45.0885,45.1906,44.9525,44.9695,63071.0
2019-09-30 12:40:00,52.89,52.92,52.86,52.88,60977.0,44.978,45.0035,44.9525,44.9695,60977.0
2019-09-30 12:50:00,52.88,52.92,52.78,52.81,29016.0,44.9695,45.0035,44.8844,44.9099,29016.0
2019-09-30 13:00:00,52.81,52.89,52.79,52.83,22700.0,44.9099,44.978,44.8929,44.9269,22700.0
2019-09-30 13:10:00,52.82,52.9,52.81,52.87,52070.0,44.9184,44.9865,44.9099,44.961,52070.0
2019-09-30 13:20:00,52.88,52.91,52.79,52.8,41802.0,44.9695,44.995,44.8929,44.9014,41802.0
2019-09-30 13:30:00,52.8,52.91,52.79,52.9,37524.0,44.9014,44.995,44.8929,44.9865,37524.0
2019-09-30 13:40:00,52.9,53.05,52.9,53.0,31522.0,44.9865,45.114,44.9865,45.0715,31522.0
2019-09-30 13:50:00,53.0,53.17,52.98,53.09,23189.0,45.0715,45.2161,45.0545,45.1481,23189.0
2019-09-30 14:00:00,53.09,53.1,52.96,53.07,44493.0,45.1481,45.1566,45.0375,45.131,44493.0
2019-09-30 14:10:00,53.08,53.09,52.98,53.02,36430.0,45.1395,45.1481,45.0545,45.0885,36430.0
2019-09-30 14:20:00,53.02,53.06,52.99,53.0,30508.0,45.0885,45.1225,45.063,45.0715,30508.0
2019-09-30 14:30:00,53.01,53.07,52.92,52.93,46936.0,45.08,45.131,45.0035,45.012,46936.0
2019-09-30 14:40:00,52.94,52.96,52.86,52.86,37006.0,45.0205,45.0375,44.9525,44.9525,37006.0
2019-09-30 14:50:00,52.87,52.89,52.82,52.82,31475.0,44.961,44.978,44.9184,44.9184,31475.0
2019-09-30 15:00:00,52.83,52.86,52.73,52.76,53234.0,44.9269,44.9525,44.8419,44.8674,53234.0
2019-09-30 15:10:00,52.76,52.83,52.68,52.8,51222.0,44.8674,44.9269,44.7994,44.9014,51222.0
2019-09-30 15:20:00,52.8,52.89,52.79,52.81,54725.0,44.9014,44.978,44.8929,44.9099,54725.0
2019-09-30 15:30:00,52.82,52.84,52.65,52.73,96738.0,44.9184,44.9355,44.7739,44.8419,96738.0
2019-09-30 15:40:00,52.73,52.85,52.66,52.79,129654.0,44.8419,44.944,44.7824,44.8929,129654.0
2019-09-30 15:50:00,52.78,52.83,52.36,52.52,401955.0,44.8844,44.9269,44.5273,44.6633,401955.0
2019-10-01 09:30:00,53.07,53.4,52.63,53.23,105285.0,45.131,45.4117,44.7569,45.2671,105285.0
2019-10-01 09:40:00,53.23,53.54,53.13,53.16,69705.0,45.2671,45.5307,45.1821,45.2076,69705.0
2019-10-01 09:50:00,53.16,53.32,52.84,52.89,116131.0,45.2076,45.3436,44.9355,44.978,116131.0
2019-10-01 10:00:00,52.89,52.94,52.39,52.51,65537.0,44.978,45.0205,44.5528,44.6548,65537.0
2019-10-01 10:10:00,52.51,52.58,52.33,52.48,26503.0,44.6548,44.7143,44.5017,44.6293,26503.0
2019-10-01 10:20:00,52.46,52.56,52.23,52.56,37980.0,44.6123,44.6973,44.4167,44.6973,37980.0
2019-10-01 10:30:00,52.56,52.56,52.46,52.49,23367.0,44.6973,44.6973,44.6123,44.6378,23367.0
2019-10-01 10:40:00,52.5,52.5,52.36,52.38,43227.0,44.6463,44.6463,44.5273,44.5443,43227.0
2019-10-01 10:50:00,52.37,52.5,52.18,52.21,89617.0,44.5358,44.6463,44.3742,44.3997,89617.0
2019-10-01 11:00:00,52.2,52.26,52.08,52.26,25896.0,44.3912,44.4422,44.2891,44.4422,25896.0
2019-10-01 11:10:00,52.25,52.27,52.05,52.24,28721.0,44.4337,44.4507,44.2636,44.4252,28721.0
2019-10-01 11:20:00,52.22,52.4,52.19,52.4,26331.0,44.4082,44.5613,44.3827,44.5613,26331.0
2019-10-01 11:30:00,52.38,52.41,52.31,52.34,30632.0,44.5443,44.5698,44.4847,44.5102,30632.0
2019-10-01 11:40:00,52.33,52.34,52.22,52.28,25204.0,44.5017,44.5102,44.4082,44.4592,25204.0
2019-10-01 11:50:00,52.27,52.34,52.18,52.26,22051.0,44.4507,44.5102,44.3742,44.4422,22051.0
2019-10-01 12:00:00,52.23,52.25,52.13,52.19,21201.0,44.4167,44.4337,44.3317,44.3827,21201.0
2019-10-01 12:10:00,52.19,52.21,52.07,52.19,29716.0,44.3827,44.3997,44.2806,44.3827,29716.0
2019-10-01 12:20:00,52.21,52.23,51.95,51.97,33094.0,44.3997,44.4167,44.1786,44.1956,33094.0
2019-10-01 12:30:00,51.97,51.99,51.91,51.94,25747.0,44.1956,44.2126,44.1446,44.1701,25747.0
2019-10-01 12:40:00,51.94,52.09,51.94,52.08,20797.0,44.1701,44.2976,44.1701,44.2891,20797.0
2019-10-01 12:50:00,52.09,52.12,51.95,51.96,18141.0,44.2976,44.3232,44.1786,44.1871,18141.0
2019-10-01 13:00:00,51.94,51.96,51.76,51.8,51917.0,44.1701,44.1871,44.017,44.051,51917.0
2019-10-01 13:10:00,51.78,51.84,51.73,51.84,16173.0,44.034,44.085,43.9915,44.085,16173.0
2019-10-01 13:20:00,51.84,51.84,51.72,51.74,19714.0,44.085,44.085,43.983,44.0,19714.0
2019-10-01 13:30:00,51.74,51.74,51.61,51.63,20519.0,44.0,44.0,43.8895,43.9065,20519.0
2019-10-01 13:40:00,51.63,51.7,51.62,51.64,20232.0,43.9065,43.966,43.898,43.915,20232.0
2019-10-01 13:50:00,51.65,51.67,51.58,51.59,22399.0,43.9235,43.9405,43.8639,43.8724,22399.0
2019-10-01 14:00:00,51.57,51.67,51.52,51.53,40084.0,43.8554,43.9405,43.8129,43.8214,40084.0
2019-10-01 14:10:00,51.51,51.72,51.49,51.72,27760.0,43.8044,43.983,43.7874,43.983,27760.0
2019-10-01 14:20:00,51.72,51.79,51.72,51.78,19773.0,43.983,44.0425,43.983,44.034,19773.0
2019-10-01 14:30:00,51.78,52.04,51.78,51.89,38295.0,44.034,44.2551,44.034,44.1276,38295.0
2019-10-01 14:40:00,51.9,52.01,51.88,51.97,25445.0,44.1361,44.2296,44.1191,44.1956,25445.0
2019-10-01 14:50:00,51.97,52.0,51.92,51.96,25677.0,44.1956,44.2211,44.1531,44.1871,25677.0
2019-10-01 15:00:00,52.0,52.08,51.89,52.07,27993.0,44.2211,44.2891,44.1276,44.2806,27993.0
2019-10-01 15:10:00,52.06,52.06,51.91,51.97,32943.0,44.2721,44.2721,44.1446,44.1956,32943.0
2019-10-01 15:20:00,51.97,52.1,51.97,52.09,32325.0,44.1956,44.3062,44.1956,44.2976,32325.0
2019-10-01 15:30:00,52.08,52.08,51.91,51.94,51571.0,44.2891,44.2891,44.1446,44.1701,51571.0
2019-10-01 15:40:00,51.95,52.03,51.9,51.98,80432.0,44.1786,44.2466,44.1361,44.2041,80432.0
2019-10-01 15:50:00,51.98,52.1,51.96,52.0,144052.0,44.2041,44.3062,44.1871,44.2211,144052.0
2019-10-02 09:30:00,51.44,51.44,50.59,50.71,79921.0,43.7449,43.7449,43.022,43.1241,79921.0
2019-10-02 09:40:00,50.72,51.13,50.53,50.97,83172.0,43.1326,43.4813,42.971,43.3452,83172.0
2019-10-02 09:50:00,50.97,51.16,50.86,51.14,95717.0,43.3452,43.5068,43.2516,43.4898,95717.0
2019-10-02 10:00:00,51.13,51.43,51.05,51.36,69468.0,43.4813,43.7364,43.4132,43.6768,69468.0
2019-10-02 10:10:00,51.34,51.64,51.33,51.64,44285.0,43.6598,43.915,43.6513,43.915,44285.0
2019-10-02 10:20:00,51.63,51.68,51.48,51.56,42371.0,43.9065,43.949,43.7789,43.8469,42371.0
2019-10-02 10:30:00,51.54,51.54,51.04,51.16,62235.0,43.8299,43.8299,43.4047,43.5068,62235.0
2019-10-02 10:40:00,51.15,51.23,51.03,51.09,37998.0,43.4983,43.5663,43.3962,43.4472,37998.0
2019-10-02 10:50:00,51.12,51.32,51.12,51.26,30877.0,43.4728,43.6428,43.4728,43.5918,30877.0
2019-10-02 11:00:00,51.26,51.5,51.25,51.37,103736.0,43.5918,43.7959,43.5833,43.6854,103736.0
2019-10-02 11:10:00,51.36,51.38,51.13,51.22,75920.0,43.6768,43.6939,43.4813,43.5578,75920.0
2019-10-02 11:20:00,51.22,51.26,51.07,51.19,25140.0,43.5578,43.5918,43.4302,43.5323,25140.0
2019-10-02 11:30:00,51.2,51.22,51.01,51.09,33152.0,43.5408,43.5578,43.3792,43.4472,33152.0
2019-10-02 11:40:00,51.09,51.24,51.02,51.03,19217.0,43.4472,43.5748,43.3877,43.3962,19217.0
2019-10-02 11:50:00,51.03,51.16,50.96,51.14,22527.0,43.3962,43.5068,43.3367,43.4898,22527.0
2019-10-02 12:00:00,51.12,51.12,50.96,51.02,19151.0,43.4728,43.4728,43.3367,43.3877,19151.0
2019-10-02 12:10:00,51.01,51.01,50.91,51.01,23247.0,43.3792,43.3792,43.2942,43.3792,23247.0
2019-10-02 12:20:00,51.01,51.03,50.92,51.02,16609.0,43.3792,43.3962,43.3027,43.3877,16609.0
2019-10-02 12:30:00,51.01,51.11,50.94,50.95,35365.0,43.3792,43.4642,43.3197,43.3282,35365.0
2019-10-02 12:40:00,50.94,50.97,50.88,50.9,24079.0,43.3197,43.3452,43.2687,43.2857,24079.0
2019-10-02 12:50:00,50.9,51.11,50.9,51.11,51133.0,43.2857,43.4642,43.2857,43.4642,51133.0
2019-10-02 13:00:00,51.08,51.21,50.99,51.12,59750.0,43.4387,43.5493,43.3622,43.4728,59750.0
2019-10-02 13:10:00,51.13,51.26,51.13,51.23,20411.0,43.4813,43.5918,43.4813,43.5663,20411.0
2019-10-02 13:20:00,51.23,51.36,51.22,51.31,20382.0,43.5663,43.6768,43.5578,43.6343,20382.0
2019-10-02 13:30:00,51.3,51.34,51.23,51.28,27224.0,43.6258,43.6598,43.5663,43.6088,27224.0
2019-10-02 13:40:00,51.28,51.38,51.28,51.31,33524.0,43.6088,43.6939,43.6088,43.6343,33524.0
2019-10-02 13:50:00,51.32,51.43,51.31,51.41,48212.0,43.6428,43.7364,43.6343,43.7194,48212.0
2019-10-02 14:00:00,51.4,51.48,51.33,51.44,20856.0,43.7109,43.7789,43.6513,43.7449,20856.0
2019-10-02 14:10:00,51.45,51.46,51.4,51.43,14095.0,43.7534,43.7619,43.7109,43.7364,14095.0
2019-10-02 14:20:00,51.44,51.52,51.42,51.42,16032.0,43.7449,43.8129,43.7279,43.7279,16032.0
2019-10-02 14:30:00,51.44,51.49,51.38,51.46,20281.0,43.7449,43.7874,43.6939,43.7619,20281.0
2019-10-02 14:40:00,51.48,51.58,51.45,51.54,28597.0,43.7789,43.8639,43.7534,43.8299,28597.0
2019-10-02 14:50:00,51.54,51.54,51.42,51.54,30790.0,43.8299,43.8299,43.7279,43.8299,30790.0
2019-10-02 15:00:00,51.55,51.6,51.4,51.44,27357.0,43.8384,43.8809,43.7109,43.7449,27357.0
2019-10-02 15:10:00,51.45,51.61,51.45,51.58,34375.0,43.7534,43.8895,43.7534,43.8639,34375.0
2019-10-02 15:20:00,51.59,51.61,51.38,51.39,96028.0,43.8724,43.8895,43.6939,43.7024,96028.0
2019-10-02 15:30:00,51.38,51.51,51.35,51.47,43378.0,43.6939,43.8044,43.6683,43.7704,43378.0
2019-10-02 15:40:00,51.47,51.58,51.41,51.41,38370.0,43.7704,43.8639,43.7194,43.7194,38370.0
2019-10-02 15:50:00,51.41,51.52,51.34,51.38,194109.0,43.7194,43.8129,43.6598,43.6939,194109.0
2019-10-03 09:30:00,50.76,51.21,50.73,50.83,62519.0,43.5696,43.9558,43.5438,43.6296,62519.0
2019-10-03 09:40:00,50.82,50.94,50.77,50.85,56502.0,43.6211,43.7241,43.5781,43.6468,56502.0
2019-10-03 09:50:00,50.85,50.99,50.74,50.92,37960.0,43.6468,43.767,43.5524,43.7069,37960.0
2019-10-03 10:00:00,50.9,50.93,50.22,50.3,84191.0,43.6897,43.7155,43.1061,43.1747,84191.0
2019-10-03 10:10:00,50.28,50.53,50.22,50.53,31989.0,43.1576,43.3721,43.1061,43.3721,31989.0
2019-10-03 10:20:00,50.52,50.89,50.5,50.75,30493.0,43.3636,43.6811,43.3464,43.561,30493.0
2019-10-03 10:30:00,50.71,50.88,50.65,50.81,35450.0,43.5266,43.6726,43.4751,43.6125,35450.0
2019-10-03 10:40:00,50.79,50.79,50.56,50.57,23675.0,43.5953,43.5953,43.3979,43.4065,23675.0
2019-10-03 10:50:00,50.57,50.65,50.48,50.63,35609.0,43.4065,43.4751,43.3292,43.458,35609.0
2019-10-03 11:00:00,50.62,51.04,50.57,51.03,103838.0,43.4494,43.8099,43.4065,43.8013,103838.0
2019-10-03 11:10:00,51.0,51.21,50.95,51.19,38289.0,43.7756,43.9558,43.7326,43.9386,38289.0
2019-10-03 11:20:00,51.17,51.18,50.99,51.03,33668.0,43.9215,43.9301,43.767,43.8013,33668.0
2019-10-03 11:30:00,51.03,51.08,50.9,50.9,16787.0,43.8013,43.8442,43.6897,43.6897,16787.0
2019-10-03 11:40:00,50.93,51.04,50.9,50.9,18417.0,43.7155,43.8099,43.6897,43.6897,18417.0
2019-10-03 11:50:00,50.91,50.96,50.86,50.88,23836.0,43.6983,43.7412,43.6554,43.6726,23836.0
2019-10-03 12:00:00,50.88,51.05,50.88,50.98,28279.0,43.6726,43.8185,43.6726,43.7584,28279.0
2019-10-03 12:10:00,50.99,51.05,50.93,50.93,30425.0,43.767,43.8185,43.7155,43.7155,30425.0
2019-10-03 12:20:00,50.94,51.08,50.9,51.05,31938.0,43.7241,43.8442,43.6897,43.8185,31938.0
2019-10-03 12:30:00,51.06,51.18,51.01,51.18,30382.0,43.8271,43.9301,43.7841,43.9301,30382.0
2019-10-03 12:40:00,51.18,51.29,51.12,51.22,19457.0,43.9301,44.0245,43.8786,43.9644,19457.0
2019-10-03 12:50:00,51.23,51.26,51.16,51.22,25507.0,43.973,43.9987,43.9129,43.9644,25507.0
2019-10-03 13:00:00,51.23,51.25,51.14,51.16,34574.0,43.973,43.9902,43.8957,43.9129,34574.0
2019-10-03 13:10:00,51.18,51.22,51.14,51.19,29172.0,43.9301,43.9644,43.8957,43.9386,29172.0
2019-10-03 13:20:00,51.19,51.3,51.17,51.26,23728.0,43.9386,44.0331,43.9215,43.9987,23728.0
2019-10-03 13:30:00,51.27,51.31,51.24,51.29,19803.0,44.0073,44.0417,43.9816,44.0245,19803.0
2019-10-03 13:40:00,51.3,51.44,51.3,51.43,16679.0,44.0331,44.1532,44.0331,44.1447,16679.0
2019-10-03 13:50:00,51.43,51.47,51.38,51.4,31429.0,44.1447,44.179,44.1017,44.1189,31429.0
2019-10-03 14:00:00,51.4,51.4,51.31,51.33,23969.0,44.1189,44.1189,44.0417,44.0588,23969.0
2019-10-03 14:10:00,51.33,51.48,51.33,51.47,17749.0,44.0588,44.1876,44.0588,44.179,17749.0
2019-10-03 14:20:00,51.47,51.52,51.46,51.47,40143.0,44.179,44.2219,44.1704,44.179,40143.0
2019-10-03 14:30:00,51.48,51.48,51.41,51.43,35230.0,44.1876,44.1876,44.1275,44.1447,35230.0
2019-10-03 14:40:00,51.43,51.46,51.39,51.43,31411.0,44.1447,44.1704,44.1103,44.1447,31411.0
2019-10-03 14:50:00,51.43,51.47,51.4,51.46,22600.0,44.1447,44.179,44.1189,44.1704,22600.0
2019-10-03 15:00:00,51.46,51.48,51.4,51.43,39493.0,44.1704,44.1876,44.1189,44.1447,39493.0
2019-10-03 15:10:00,51.43,51.46,51.36,51.42,42765.0,44.1447,44.1704,44.0846,44.1361,42765.0
2019-10-03 15:20:00,51.42,51.45,51.29,51.32,41499.0,44.1361,44.1618,44.0245,44.0502,41499.0
2019-10-03 15:30:00,51.32,51.42,51.29,51.3,47445.0,44.0502,44.1361,44.0245,44.0331,47445.0
2019-10-03 15:40:00,51.3,51.33,51.17,51.19,71723.0,44.0331,44.0588,43.9215,43.9386,71723.0
2019-10-03 15:50:00,51.19,51.43,51.17,51.42,249646.0,43.9386,44.1447,43.9215,44.1361,249646.0
2019-10-04 09:30:00,51.63,51.74,51.35,51.42,65811.0,44.3163,44.4107,44.076,44.1361,65811.0
2019-10-04 09:40:00,51.42,51.52,51.18,51.46,57870.0,44.1361,44.2219,43.9301,44.1704,57870.0
2019-10-04 09:50:00,51.44,51.72,51.41,51.69,36540.0,44.1532,44.3936,44.1275,44.3678,36540.0
2019-10-04 10:00:00,51.7,51.89,51.58,51.6,41331.0,44.3764,44.5395,44.2734,44.2906,41331.0
2019-10-04 10:10:00,51.57,51.67,51.54,51.58,16349.0,44.2648,44.3507,44.2391,44.2734,16349.0
2019-10-04 10:20:00,51.61,51.66,51.5,51.5,34423.0,44.2992,44.3421,44.2047,44.2047,34423.0
2019-10-04 10:30:00,51.5,51.51,51.25,51.3,31678.0,44.2047,44.2133,43.9902,44.0331,31678.0
2019-10-04 10:40:00,51.3,51.37,51.22,51.3,38156.0,44.0331,44.0932,43.9644,44.0331,38156.0
2019-10-04 10:50:00,51.3,51.45,51.28,51.28,24783.0,44.0331,44.1618,44.0159,44.0159,24783.0
2019-10-04 11:00:00,51.3,51.38,51.22,51.33,28490.0,44.0331,44.1017,43.9644,44.0588,28490.0
2019-10-04 11:10:00,51.32,51.36,51.26,51.31,25503.0,44.0502,44.0846,43.9987,44.0417,25503.0
2019-10-04 11:20:00,51.3,51.34,51.28,51.31,18033.0,44.0331,44.0674,44.0159,44.0417,18033.0
2019-10-04 11:30:00,51.3,51.47,51.3,51.47,60201.0,44.0331,44.179,44.0331,44.179,60201.0
2019-10-04 11:40:00,51.48,51.6,51.45,51.6,47980.0,44.1876,44.2906,44.1618,44.2906,47980.0
2019-10-04 11:50:00,51.6,51.7,51.57,51.59,23593.0,44.2906,44.3764,44.2648,44.282,23593.0
2019-10-04 12:00:00,51.59,51.69,51.58,51.68,24775.0,44.282,44.3678,44.2734,44.3592,24775.0
2019-10-04 12:10:00,51.68,51.7,51.58,51.6,26233.0,44.3592,44.3764,44.2734,44.2906,26233.0
2019-10-04 12:20:00,51.6,51.74,51.59,51.68,14064.0,44.2906,44.4107,44.282,44.3592,14064.0
2019-10-04 12:30:00,51.68,51.72,51.66,51.68,12616.0,44.3592,44.3936,44.3421,44.3592,12616.0
2019-10-04 12:40:00,51.67,51.69,51.62,51.65,11192.0,44.3507,44.3678,44.3077,44.3335,11192.0
2019-10-04 12:50:00,51.63,51.7,51.61,51.69,13428.0,44.3163,44.3764,44.2992,44.3678,13428.0
2019-10-04 13:00:00,51.68,51.69,51.62,51.62,15321.0,44.3592,44.3678,44.3077,44.3077,15321.0
2019-10-04 13:10:00,51.61,51.69,51.61,51.66,14308.0,44.2992,44.3678,44.2992,44.3421,14308.0
2019-10-04 13:20:00,51.68,51.71,51.63,51.66,12854.0,44.3592,44.385,44.3163,44.3421,12854.0
2019-10-04 13:30:00,51.67,51.68,51.62,51.65,13775.0,44.3507,44.3592,44.3077,44.3335,13775.0
2019-10-04 13:40:00,51.66,51.76,51.65,51.68,16557.0,44.3421,44.4279,44.3335,44.3592,16557.0
2019-10-04 13:50:00,51.67,51.68,51.62,51.64,11651.0,44.3507,44.3592,44.3077,44.3249,11651.0
2019-10-04 14:00:00,51.65,51.76,51.64,51.67,19938.0,44.3335,44.4279,44.3249,44.3507,19938.0
2019-10-04 14:10:00,51.67,51.77,51.67,51.7,22751.0,44.3507,44.4365,44.3507,44.3764,22751.0
2019-10-04 14:20:00,51.71,51.81,51.69,51.8,24107.0,44.385,44.4708,44.3678,44.4622,24107.0
2019-10-04 14:30:00,51.8,51.81,51.76,51.79,16402.0,44.4622,44.4708,44.4279,44.4537,16402.0
2019-10-04 14:40:00,51.78,51.82,51.75,51.75,13143.0,44.4451,44.4794,44.4193,44.4193,13143.0
2019-10-04 14:50:00,51.74,51.79,51.74,51.77,15835.0,44.4107,44.4537,44.4107,44.4365,15835.0
2019-10-04 15:00:00,51.78,51.86,51.74,51.83,25134.0,44.4451,44.5137,44.4107,44.488,25134.0
2019-10-04 15:10:00,51.83,51.86,51.81,51.84,19064.0,44.488,44.5137,44.4708,44.4966,19064.0
2019-10-04 15:20:00,51.85,51.9,51.85,51.86,27073.0,44.5052,44.5481,44.5052,44.5137,27073.0
2019-10-04 15:30:00,51.87,51.98,51.86,51.95,34228.0,44.5223,44.6167,44.5137,44.591,34228.0
2019-10-04 15:40:00,51.95,52.01,51.9,51.99,42143.0,44.591,44.6425,44.5481,44.6253,42143.0
2019-10-04 15:50:00,52.0,52.09,51.95,52.05,149049.0,44.6339,44.7112,44.591,44.6768,149049.0
2019-10-07 09:30:00,51.87,52.27,51.87,52.23,32504.0,44.5223,44.8657,44.5223,44.8313,32504.0
2019-10-07 09:40:00,52.22,52.73,52.09,52.7,46384.0,44.8227,45.2605,44.7112,45.2347,46384.0
2019-10-07 09:50:00,52.68,52.9,52.65,52.66,51548.0,45.2176,45.4064,45.1918,45.2004,51548.0
2019-10-07 10:00:00,52.68,52.84,52.64,52.73,22832.0,45.2176,45.3549,45.1832,45.2605,22832.0
2019-10-07 10:10:00,52.73,52.79,52.69,52.69,12741.0,45.2605,45.312,45.2262,45.2262,12741.0
2019-10-07 10:20:00,52.69,52.74,52.6,52.6,19611.0,45.2262,45.2691,45.1489,45.1489,19611.0
2019-10-07 10:30:00,52.58,52.61,52.29,52.31,32948.0,45.1317,45.1575,44.8828,44.9,32948.0
2019-10-07 10:40:00,52.31,52.34,52.27,52.29,23527.0,44.9,44.9257,44.8657,44.8828,23527.0
2019-10-07 10:50:00,52.29,52.4,52.28,52.32,24404.0,44.8828,44.9772,44.8742,44.9086,24404.0
2019-10-07 11:00:00,52.32,52.52,52.32,52.48,28116.0,44.9086,45.0802,44.9086,45.0459,28116.0
2019-10-07 11:10:00,52.47,52.49,52.26,52.32,28514.0,45.0373,45.0545,44.8571,44.9086,28514.0
2019-10-07 11:20:00,52.35,52.35,52.17,52.2,26689.0,44.9343,44.9343,44.7798,44.8056,26689.0
2019-10-07 11:30:00,52.21,52.36,52.19,52.23,64624.0,44.8142,44.9429,44.797,44.8313,64624.0
2019-10-07 11:40:00,52.22,52.33,52.2,52.24,15090.0,44.8227,44.9172,44.8056,44.8399,15090.0
2019-10-07 11:50:00,52.24,52.28,52.17,52.28,14477.0,44.8399,44.8742,44.7798,44.8742,14477.0
2019-10-07 12:00:00,52.29,52.31,52.16,52.16,16755.0,44.8828,44.9,44.7712,44.7712,16755.0
2019-10-07 12:10:00,52.13,52.25,52.12,52.23,14968.0,44.7455,44.8485,44.7369,44.8313,14968.0
2019-10-07 12:20:00,52.24,52.34,52.17,52.22,15519.0,44.8399,44.9257,44.7798,44.8227,15519.0
2019-10-07 12:30:00,52.21,52.26,52.13,52.26,21234.0,44.8142,44.8571,44.7455,44.8571,21234.0
2019-10-07 12:40:00,52.26,52.35,52.26,52.35,23145.0,44.8571,44.9343,44.8571,44.9343,23145.0
2019-10-07 12:50:00,52.36,52.37,52.31,52.34,19997.0,44.9429,44.9515,44.9,44.9257,19997.0
2019-10-07 13:00:00,52.34,52.44,52.29,52.29,31649.0,44.9257,45.0116,44.8828,44.8828,31649.0
2019-10-07 13:10:00,52.28,52.37,52.27,52.36,26446.0,44.8742,44.9515,44.8657,44.9429,26446.0
2019-10-07 13:20:00,52.37,52.42,52.34,52.35,18965.0,44.9515,44.9944,44.9257,44.9343,18965.0
2019-10-07 13:30:00,52.36,52.72,52.35,52.71,27111.0,44.9429,45.2519,44.9343,45.2433,27111.0
2019-10-07 13:40:00,52.71,52.72,52.57,52.67,17026.0,45.2433,45.2519,45.1232,45.209,17026.0
2019-10-07 13:50:00,52.66,52.72,52.65,52.68,17731.0,45.2004,45.2519,45.1918,45.2176,17731.0
2019-10-07 14:00:00,52.66,52.67,52.48,52.5,17580.0,45.2004,45.209,45.0459,45.0631,17580.0
2019-10-07 14:10:00,52.5,52.52,52.4,52.47,23564.0,45.0631,45.0802,44.9772,45.0373,23564.0
2019-10-07 14:20:00,52.49,52.5,52.42,52.5,16425.0,45.0545,45.0631,44.9944,45.0631,16425.0
2019-10-07 14:30:00,52.49,52.49,52.27,52.37,38940.0,45.0545,45.0545,44.8657,44.9515,38940.0
2019-10-07 14:40:00,52.36,52.38,52.27,52.27,16072.0,44.9429,44.9601,44.8657,44.8657,16072.0
2019-10-07 14:50:00,52.27,52.34,52.16,52.34,22343.0,44.8657,44.9257,44.7712,44.9257,22343.0
2019-10-07 15:00:00,52.34,52.34,52.23,52.29,16572.0,44.9257,44.9257,44.8313,44.8828,16572.0
2019-10-07 15:10:00,52.29,52.34,52.2,52.3,31663.0,44.8828,44.9257,44.8056,44.8914,31663.0
2019-10-07 15:20:00,52.29,52.32,52.2,52.3,20818.0,44.8828,44.9086,44.8056,44.8914,20818.0
2019-10-07 15:30:00,52.3,52.34,52.18,52.22,37922.0,44.8914,44.9257,44.7884,44.8227,37922.0
2019-10-07 15:40:00,52.22,52.25,52.08,52.08,32293.0,44.8227,44.8485,44.7026,44.7026,32293.0
2019-10-07 15:50:00,52.07,52.14,52.01,52.04,107857.0,44.694,44.7541,44.6425,44.6682,107857.0
2019-10-08 09:30:00,51.41,51.41,50.94,51.02,53900.0,44.1275,44.1275,43.7241,43.7927,53900.0
2019-10-08 09:40:00,51.05,51.26,50.93,51.18,50330.0,43.8185,43.9987,43.7155,43.9301,50330.0
2019-10-08 09:50:00,51.18,51.35,51.12,51.31,42516.0,43.9301,44.076,43.8786,44.0417,42516.0
2019-10-08 10:00:00,51.32,51.33,51.04,51.11,37958.0,44.0502,44.0588,43.8099,43.87,37958.0
2019-10-08 10:10:00,51.14,51.28,51.13,51.2,67688.0,43.8957,44.0159,43.8871,43.9472,67688.0
2019-10-08 10:20:00,51.19,51.26,50.99,51.03,28445.0,43.9386,43.9987,43.767,43.8013,28445.0
2019-10-08 10:30:00,51.04,51.1,50.97,51.07,33464.0,43.8099,43.8614,43.7498,43.8356,33464.0
2019-10-08 10:40:00,51.1,51.18,51.06,51.16,56926.0,43.8614,43.9301,43.8271,43.9129,56926.0
2019-10-08 10:50:00,51.16,51.27,51.02,51.24,28222.0,43.9129,44.0073,43.7927,43.9816,28222.0
2019-10-08 11:00:00,51.25,51.29,51.18,51.18,17755.0,43.9902,44.0245,43.9301,43.9301,17755.0
2019-10-08 11:10:00,51.18,51.4,51.17,51.37,24893.0,43.9301,44.1189,43.9215,44.0932,24893.0
2019-10-08 11:20:00,51.37,51.37,51.07,51.08,26335.0,44.0932,44.0932,43.8356,43.8442,26335.0
2019-10-08 11:30:00,51.09,51.1,50.97,50.97,30817.0,43.8528,43.8614,43.7498,43.7498,30817.0
2019-10-08 11:40:00,50.97,51.08,50.94,50.96,21677.0,43.7498,43.8442,43.7241,43.7412,21677.0
2019-10-08 11:50:00,50.97,51.13,50.97,51.12,23344.0,43.7498,43.8871,43.7498,43.8786,23344.0
2019-10-08 12:00:00,51.12,51.12,51.0,51.03,18037.0,43.8786,43.8786,43.7756,43.8013,18037.0
2019-10-08 12:10:00,51.02,51.12,51.02,51.08,14900.0,43.7927,43.8786,43.7927,43.8442,14900.0
2019-10-08 12:20:00,51.09,51.22,51.09,51.2,11091.0,43.8528,43.9644,43.8528,43.9472,11091.0
2019-10-08 12:30:00,51.18,51.19,51.14,51.16,12426.0,43.9301,43.9386,43.8957,43.9129,12426.0
2019-10-08 12:40:00,51.16,51.42,51.12,51.27,41694.0,43.9129,44.1361,43.8786,44.0073,41694.0
2019-10-08 12:50:00,51.27,51.33,51.14,51.15,13723.0,44.0073,44.0588,43.8957,43.9043,13723.0
2019-10-08 13:00:00,51.16,51.21,51.14,51.2,13489.0,43.9129,43.9558,43.8957,43.9472,13489.0
2019-10-08 13:10:00,51.18,51.18,51.04,51.11,14280.0,43.9301,43.9301,43.8099,43.87,14280.0
2019-10-08 13:20:00,51.13,51.16,51.09,51.15,11307.0,43.8871,43.9129,43.8528,43.9043,11307.0
2019-10-08 13:30:00,51.15,51.22,51.11,51.18,16117.0,43.9043,43.9644,43.87,43.9301,16117.0
2019-10-08 13:40:00,51.19,51.24,51.16,51.23,9011.0,43.9386,43.9816,43.9129,43.973,9011.0
2019-10-08 13:50:00,51.25,51.25,51.19,51.2,10807.0,43.9902,43.9902,43.9386,43.9472,10807.0
2019-10-08 14:00:00,51.19,51.19,51.07,51.14,16580.0,43.9386,43.9386,43.8356,43.8957,16580.0
2019-10-08 14:10:00,51.14,51.16,51.1,51.15,12254.0,43.8957,43.9129,43.8614,43.9043,12254.0
2019-10-08 14:20:00,51.15,51.16,51.01,51.05,19052.0,43.9043,43.9129,43.7841,43.8185,19052.0
2019-10-08 14:30:00,51.05,51.32,51.05,51.25,32284.0,43.8185,44.0502,43.8185,43.9902,32284.0
2019-10-08 14:40:00,51.24,51.33,51.18,51.32,25794.0,43.9816,44.0588,43.9301,44.0502,25794.0
2019-10-08 14:50:00,51.33,51.33,50.82,50.97,53503.0,44.0588,44.0588,43.6211,43.7498,53503.0
2019-10-08 15:00:00,50.99,51.1,50.92,50.94,23371.0,43.767,43.8614,43.7069,43.7241,23371.0
2019-10-08 15:10:00,50.95,51.03,50.87,51.03,33224.0,43.7326,43.8013,43.664,43.8013,33224.0
2019-10-08 15:20:00,51.04,51.1,50.98,51.04,30798.0,43.8099,43.8614,43.7584,43.8099,30798.0
2019-10-08 15:30:00,51.03,51.12,50.91,50.92,36451.0,43.8013,43.8786,43.6983,43.7069,36451.0
2019-10-08 15:40:00,50.91,50.95,50.75,50.79,70601.0,43.6983,43.7326,43.561,43.5953,70601.0
2019-10-08 15:50:00,50.78,50.82,50.54,50.55,158991.0,43.5867,43.6211,43.3807,43.3893,158991.0
2019-10-09 09:30:00,51.07,51.46,50.91,51.44,40828.0,43.8356,44.1704,43.6983,44.1532,40828.0
2019-10-09 09:40:00,51.43,51.55,51.39,51.42,18134.0,44.1447,44.2477,44.1103,44.1361,18134.0
2019-10-09 09:50:00,51.42,51.44,51.24,51.33,18985.0,44.1361,44.1532,43.9816,44.0588,18985.0
2019-10-09 10:00:00,51.32,51.62,51.31,51.39,26779.0,44.0502,44.3077,44.0417,44.1103,26779.0
2019-10-09 10:10:00,51.44,51.53,51.43,51.53,11881.0,44.1532,44.2305,44.1447,44.2305,11881.0
2019-10-09 10:20:00,51.54,51.62,51.42,51.62,31785.0,44.2391,44.3077,44.1361,44.3077,31785.0
2019-10-09 10:30:00,51.61,51.66,51.47,51.51,17450.0,44.2992,44.3421,44.179,44.2133,17450.0
2019-10-09 10:40:00,51.53,51.6,51.51,51.6,12962.0,44.2305,44.2906,44.2133,44.2906,12962.0
2019-10-09 10:50:00,51.59,51.6,51.49,51.49,49066.0,44.282,44.2906,44.1962,44.1962,49066.0
2019-10-09 11:00:00,51.52,51.54,51.32,51.42,18747.0,44.2219,44.2391,44.0502,44.1361,18747.0
2019-10-09 11:10:00,51.45,51.47,51.32,51.41,16352.0,44.1618,44.179,44.0502,44.1275,16352.0
2019-10-09 11:20:00,51.4,51.43,51.35,51.41,14460.0,44.1189,44.1447,44.076,44.1275,14460.0
2019-10-09 11:30:00,51.41,51.51,51.38,51.5,11979.0,44.1275,44.2133,44.1017,44.2047,11979.0
2019-10-09 11:40:00,51.49,51.63,51.47,51.55,9874.0,44.1962,44.3163,44.179,44.2477,9874.0
2019-10-09 11:50:00,51.55,51.57,51.45,51.48,12008.0,44.2477,44.2648,44.1618,44.1876,12008.0
2019-10-09 12:00:00,51.46,51.62,51.46,51.58,11137.0,44.1704,44.3077,44.1704,44.2734,11137.0
2019-10-09 12:10:00,51.57,51.67,51.56,51.6,12625.0,44.2648,44.3507,44.2562,44.2906,12625.0
2019-10-09 12:20:00,51.6,51.62,51.57,51.58,9086.0,44.2906,44.3077,44.2648,44.2734,9086.0
2019-10-09 12:30:00,51.59,51.68,51.59,51.59,12109.0,44.282,44.3592,44.282,44.282,12109.0
2019-10-09 12:40:00,51.6,51.64,51.57,51.63,10664.0,44.2906,44.3249,44.2648,44.3163,10664.0
2019-10-09 12:50:00,51.62,51.66,51.56,51.65,9417.0,44.3077,44.3421,44.2562,44.3335,9417.0
2019-10-09 13:00:00,51.67,51.77,51.67,51.7,23692.0,44.3507,44.4365,44.3507,44.3764,23692.0
2019-10-09 13:10:00,51.68,51.69,51.62,51.63,8600.0,44.3592,44.3678,44.3077,44.3163,8600.0
2019-10-09 13:20:00,51.62,51.67,51.62,51.66,8044.0,44.3077,44.3507,44.3077,44.3421,8044.0
2019-10-09 13:30:00,51.66,51.7,51.66,51.68,10600.0,44.3421,44.3764,44.3421,44.3592,10600.0
2019-10-09 13:40:00,51.68,51.75,51.68,51.73,10400.0,44.3592,44.4193,44.3592,44.4022,10400.0
2019-10-09 13:50:00,51.73,51.73,51.62,51.66,15588.0,44.4022,44.4022,44.3077,44.3421,15588.0
2019-10-09 14:00:00,51.65,51.66,51.55,51.57,14958.0,44.3335,44.3421,44.2477,44.2648,14958.0
2019-10-09 14:10:00,51.58,51.66,51.56,51.59,17692.0,44.2734,44.3421,44.2562,44.282,17692.0
2019-10-09 14:20:00,51.58,51.59,51.49,51.55,26075.0,44.2734,44.282,44.1962,44.2477,26075.0
2019-10-09 14:30:00,51.55,51.6,51.52,51.57,14168.0,44.2477,44.2906,44.2219,44.2648,14168.0
2019-10-09 14:40:00,51.57,51.67,51.56,51.67,10994.0,44.2648,44.3507,44.2562,44.3507,10994.0
2019-10-09 14:50:00,51.66,51.74,51.64,51.66,13748.0,44.3421,44.4107,44.3249,44.3421,13748.0
2019-10-09 15:00:00,51.66,51.8,51.65,51.8,43701.0,44.3421,44.4622,44.3335,44.4622,43701.0
2019-10-09 15:10:00,51.8,51.84,51.72,51.73,37147.0,44.4622,44.4966,44.3936,44.4022,37147.0
2019-10-09 15:20:00,51.74,51.76,51.64,51.76,49835.0,44.4107,44.4279,44.3249,44.4279,49835.0
2019-10-09 15:30:00,51.77,51.81,51.72,51.75,33488.0,44.4365,44.4708,44.3936,44.4193,33488.0
2019-10-09 15:40:00,51.75,51.75,51.42,51.45,61768.0,44.4193,44.4193,44.1361,44.1618,61768.0
2019-10-09 15:50:00,51.46,51.55,51.35,51.38,158737.0,44.1704,44.2477,44.076,44.1017,158737.0
2019-10-10 09:30:00,49.22,49.57,48.81,49.54,453428.0,42.2477,42.5481,41.8958,42.5224,453428.0
2019-10-10 09:40:00,49.54,49.95,49.37,49.92,138261.0,42.5224,42.8743,42.3765,42.8486,138261.0
2019-10-10 09:50:00,49.91,50.19,49.72,50.14,125921.0,42.84,43.0803,42.6769,43.0374,125921.0
2019-10-10 10:00:00,50.11,50.21,49.76,49.77,184272.0,43.0116,43.0975,42.7112,42.7198,184272.0
2019-10-10 10:10:00,49.77,50.2,49.67,50.08,147003.0,42.7198,43.0889,42.634,42.9859,147003.0
2019-10-10 10:20:00,50.08,50.15,49.91,50.15,72366.0,42.9859,43.046,42.84,43.046,72366.0
2019-10-10 10:30:00,50.16,50.35,50.09,50.24,106874.0,43.0546,43.2176,42.9945,43.1232,106874.0
2019-10-10 10:40:00,50.21,50.38,50.18,50.3,45326.0,43.0975,43.2434,43.0717,43.1747,45326.0
2019-10-10 10:50:00,50.28,50.33,50.22,50.24,40233.0,43.1576,43.2005,43.1061,43.1232,40233.0
2019-10-10 11:00:00,50.25,50.28,50.09,50.26,77569.0,43.1318,43.1576,42.9945,43.1404,77569.0
2019-10-10 11:10:00,50.26,50.49,50.25,50.48,60148.0,43.1404,43.3378,43.1318,43.3292,60148.0
2019-10-10 11:20:00,50.48,50.53,50.37,50.44,61236.0,43.3292,43.3721,43.2348,43.2949,61236.0
2019-10-10 11:30:00,50.44,50.53,50.38,50.38,39779.0,43.2949,43.3721,43.2434,43.2434,39779.0
2019-10-10 11:40:00,50.38,50.38,50.26,50.36,44314.0,43.2434,43.2434,43.1404,43.2262,44314.0
2019-10-10 11:50:00,50.36,50.39,50.2,50.23,36959.0,43.2262,43.252,43.0889,43.1146,36959.0
2019-10-10 12:00:00,50.23,50.34,50.21,50.22,27324.0,43.1146,43.2091,43.0975,43.1061,27324.0
2019-10-10 12:10:00,50.21,50.21,50.07,50.09,56028.0,43.0975,43.0975,42.9773,42.9945,56028.0
2019-10-10 12:20:00,50.09,50.11,50.0,50.07,30292.0,42.9945,43.0116,42.9172,42.9773,30292.0
2019-10-10 12:30:00,50.06,50.06,49.9,49.98,56311.0,42.9687,42.9687,42.8314,42.9001,56311.0
2019-10-10 12:40:00,49.98,50.02,49.93,49.95,30576.0,42.9001,42.9344,42.8571,42.8743,30576.0
2019-10-10 12:50:00,49.94,49.95,49.82,49.88,50081.0,42.8657,42.8743,42.7627,42.8142,50081.0
2019-10-10 13:00:00,49.89,49.89,49.8,49.86,51746.0,42.8228,42.8228,42.7456,42.7971,51746.0
2019-10-10 13:10:00,49.86,49.86,49.75,49.78,64832.0,42.7971,42.7971,42.7026,42.7284,64832.0
2019-10-10 13:20:00,49.79,49.8,49.69,49.7,47199.0,42.737,42.7456,42.6511,42.6597,47199.0
2019-10-10 13:30:00,49.7,49.71,49.59,49.61,89297.0,42.6597,42.6683,42.5653,42.5825,89297.0
2019-10-10 13:40:00,49.61,49.88,49.59,49.87,78634.0,42.5825,42.8142,42.5653,42.8056,78634.0
2019-10-10 13:50:00,49.87,49.94,49.83,49.84,40904.0,42.8056,42.8657,42.7713,42.7799,40904.0
2019-10-10 14:00:00,49.84,49.93,49.56,49.7,58318.0,42.7799,42.8571,42.5395,42.6597,58318.0
2019-10-10 14:10:00,49.7,49.87,49.68,49.82,36659.0,42.6597,42.8056,42.6425,42.7627,36659.0
2019-10-10 14:20:00,49.82,49.84,49.69,49.73,24959.0,42.7627,42.7799,42.6511,42.6855,24959.0
2019-10-10 14:30:00,49.72,49.81,49.71,49.76,31044.0,42.6769,42.7541,42.6683,42.7112,31044.0
2019-10-10 14:40:00,49.73,49.74,49.6,49.73,40197.0,42.6855,42.6941,42.5739,42.6855,40197.0
2019-10-10 14:50:00,49.73,49.76,49.62,49.68,31144.0,42.6855,42.7112,42.591,42.6425,31144.0
2019-10-10 15:00:00,49.67,49.78,49.67,49.76,33639.0,42.634,42.7284,42.634,42.7112,33639.0
2019-10-10 15:10:00,49.75,49.92,49.73,49.91,37115.0,42.7026,42.8486,42.6855,42.84,37115.0
2019-10-10 15:20:00,49.9,49.91,49.85,49.9,43982.0,42.8314,42.84,42.7885,42.8314,43982.0
2019-10-10 15:30:00,49.89,49.92,49.75,49.8,72081.0,42.8228,42.8486,42.7026,42.7456,72081.0
2019-10-10 15:40:00,49.81,49.9,49.79,49.89,67983.0,42.7541,42.8314,42.737,42.8228,67983.0
2019-10-10 15:50:00,49.88,49.92,49.7,49.77,269225.0,42.8142,42.8486,42.6597,42.7198,269225.0
2019-10-11 09:30:00,50.49,50.96,50.39,50.91,67967.0,43.3378,43.7412,43.252,43.6983,67967.0
2019-10-11 09:40:00,50.91,51.41,50.85,51.32,29331.0,43.6983,44.1275,43.6468,44.0502,29331.0
2019-10-11 09:50:00,51.34,51.49,51.14,51.22,61887.0,44.0674,44.1962,43.8957,43.9644,61887.0
2019-10-11 10:00:00,51.23,51.51,51.2,51.42,111986.0,43.973,44.2133,43.9472,44.1361,111986.0
2019-10-11 10:10:00,51.42,51.42,50.95,51.03,129753.0,44.1361,44.1361,43.7326,43.8013,129753.0
2019-10-11 10:20:00,51.03,51.29,51.03,51.18,50130.0,43.8013,44.0245,43.8013,43.9301,50130.0
2019-10-11 10:30:00,51.2,51.54,51.2,51.49,29412.0,43.9472,44.2391,43.9472,44.1962,29412.0
2019-10-11 10:40:00,51.49,51.71,51.49,51.71,31735.0,44.1962,44.385,44.1962,44.385,31735.0
2019-10-11 10:50:00,51.7,51.79,51.68,51.68,20067.0,44.3764,44.4537,44.3592,44.3592,20067.0
2019-10-11 11:00:00,51.69,51.74,51.62,51.71,29088.0,44.3678,44.4107,44.3077,44.385,29088.0
2019-10-11 11:10:00,51.7,51.88,51.67,51.84,39978.0,44.3764,44.5309,44.3507,44.4966,39978.0
2019-10-11 11:20:00,51.83,51.84,51.75,51.82,29399.0,44.488,44.4966,44.4193,44.4794,29399.0
2019-10-11 11:30:00,51.83,51.86,51.68,51.74,24731.0,44.488,44.5137,44.3592,44.4107,24731.0
2019-10-11 11:40:00,51.75,51.8,51.56,51.57,53847.0,44.4193,44.4622,44.2562,44.2648,53847.0
2019-10-11 11:50:00,51.61,51.62,51.48,51.48,12570.0,44.2992,44.3077,44.1876,44.1876,12570.0
2019-10-11 12:00:00,51.48,51.53,51.36,51.43,44597.0,44.1876,44.2305,44.0846,44.1447,44597.0
2019-10-11 12:10:00,51.42,51.5,51.4,51.48,20434.0,44.1361,44.2047,44.1189,44.1876,20434.0
2019-10-11 12:20:00,51.49,51.62,51.48,51.6,18005.0,44.1962,44.3077,44.1876,44.2906,18005.0
2019-10-11 12:30:00,51.61,51.62,51.26,51.48,30740.0,44.2992,44.3077,43.9987,44.1876,30740.0
2019-10-11 12:40:00,51.5,51.6,51.47,51.51,14334.0,44.2047,44.2906,44.179,44.2133,14334.0
2019-10-11 12:50:00,51.53,51.68,51.53,51.63,11759.0,44.2305,44.3592,44.2305,44.3163,11759.0
2019-10-11 13:00:00,51.65,51.67,51.58,51.58,13672.0,44.3335,44.3507,44.2734,44.2734,13672.0
2019-10-11 13:10:00,51.62,51.64,51.5,51.51,15323.0,44.3077,44.3249,44.2047,44.2133,15323.0
2019-10-11 13:20:00,51.51,51.74,51.5,51.61,20215.0,44.2133,44.4107,44.2047,44.2992,20215.0
2019-10-11 13:30:00,51.6,51.73,51.57,51.66,17519.0,44.2906,44.4022,44.2648,44.3421,17519.0
2019-10-11 13:40:00,51.67,51.81,51.67,51.79,14130.0,44.3507,44.4708,44.3507,44.4537,14130.0
2019-10-11 13:50:00,51.78,51.83,51.7,51.8,13639.0,44.4451,44.488,44.3764,44.4622,13639.0
2019-10-11 14:00:00,51.81,51.82,51.73,51.77,17331.0,44.4708,44.4794,44.4022,44.4365,17331.0
2019-10-11 14:10:00,51.77,51.83,51.71,51.8,18034.0,44.4365,44.488,44.385,44.4622,18034.0
2019-10-11 14:20:00,51.8,51.88,51.78,51.82,13250.0,44.4622,44.5309,44.4451,44.4794,13250.0
2019-10-11 14:30:00,51.85,51.9,51.78,51.85,18973.0,44.5052,44.5481,44.4451,44.5052,18973.0
2019-10-11 14:40:00,51.86,51.87,51.77,51.79,19392.0,44.5137,44.5223,44.4365,44.4537,19392.0
2019-10-11 14:50:00,51.79,51.84,51.76,51.81,58543.0,44.4537,44.4966,44.4279,44.4708,58543.0
2019-10-11 15:00:00,51.82,51.83,51.76,51.81,24884.0,44.4794,44.488,44.4279,44.4708,24884.0
2019-10-11 15:10:00,51.8,51.87,51.8,51.85,45037.0,44.4622,44.5223,44.4622,44.5052,45037.0
2019-10-11 15:20:00,51.86,51.9,51.83,51.84,21987.0,44.5137,44.5481,44.488,44.4966,21987.0
2019-10-11 15:30:00,51.84,51.91,51.74,51.91,45625.0,44.4966,44.5567,44.4107,44.5567,45625.0
2019-10-11 15:40:00,51.91,51.91,51.53,51.6,71274.0,44.5567,44.5567,44.2305,44.2906,71274.0
2019-10-11 15:50:00,51.61,51.66,51.45,51.47,156777.0,44.2992,44.3421,44.1618,44.179,156777.0
2019-10-14 09:30:00,51.51,51.72,51.19,51.46,59539.0,44.2133,44.3936,43.9386,44.1704,59539.0
2019-10-14 09:40:00,51.43,51.64,51.35,51.63,19413.0,44.1447,44.3249,44.076,44.3163,19413.0
2019-10-14 09:50:00,51.62,51.66,51.49,51.52,22142.0,44.3077,44.3421,44.1962,44.2219,22142.0
2019-10-14 10:00:00,51.53,51.76,51.49,51.76,19168.0,44.2305,44.4279,44.1962,44.4279,19168.0
2019-10-14 10:10:00,51.76,51.77,51.48,51.55,22613.0,44.4279,44.4365,44.1876,44.2477,22613.0
2019-10-14 10:20:00,51.55,51.63,51.41,51.48,19460.0,44.2477,44.3163,44.1275,44.1876,19460.0
2019-10-14 10:30:00,51.5,51.64,51.49,51.58,18684.0,44.2047,44.3249,44.1962,44.2734,18684.0
2019-10-14 10:40:00,51.59,51.71,51.58,51.69,13935.0,44.282,44.385,44.2734,44.3678,13935.0
2019-10-14 10:50:00,51.68,51.81,51.66,51.81,14496.0,44.3592,44.4708,44.3421,44.4708,14496.0
2019-10-14 11:00:00,51.81,51.85,51.74,51.76,23757.0,44.4708,44.5052,44.4107,44.4279,23757.0
2019-10-14 11:10:00,51.78,51.92,51.75,51.91,16941.0,44.4451,44.5652,44.4193,44.5567,16941.0
2019-10-14 11:20:00,51.92,51.96,51.87,51.91,44041.0,44.5652,44.5996,44.5223,44.5567,44041.0
2019-10-14 11:30:00,51.9,52.05,51.9,52.01,23776.0,44.5481,44.6768,44.5481,44.6425,23776.0
2019-10-14 11:40:00,52.03,52.08,52.0,52.08,15388.0,44.6597,44.7026,44.6339,44.7026,15388.0
2019-10-14 11:50:00,52.07,52.14,52.04,52.13,14324.0,44.694,44.7541,44.6682,44.7455,14324.0
2019-10-14 12:00:00,52.13,52.23,52.09,52.23,33949.0,44.7455,44.8313,44.7112,44.8313,33949.0
2019-10-14 12:10:00,52.23,52.34,52.21,52.28,45351.0,44.8313,44.9257,44.8142,44.8742,45351.0
2019-10-14 12:20:00,52.31,52.32,52.22,52.3,12847.0,44.9,44.9086,44.8227,44.8914,12847.0
2019-10-14 12:30:00,52.3,52.34,52.26,52.3,12160.0,44.8914,44.9257,44.8571,44.8914,12160.0
2019-10-14 12:40:00,52.3,52.36,52.28,52.34,11107.0,44.8914,44.9429,44.8742,44.9257,11107.0
2019-10-14 12:50:00,52.35,52.38,52.18,52.19,37710.0,44.9343,44.9601,44.7884,44.797,37710.0
2019-10-14 13:00:00,52.18,52.18,52.08,52.16,24767.0,44.7884,44.7884,44.7026,44.7712,24767.0
2019-10-14 13:10:00,52.17,52.2,51.93,51.95,76038.0,44.7798,44.8056,44.5738,44.591,76038.0
2019-10-14 13:20:00,51.95,52.01,51.93,52.0,19706.0,44.591,44.6425,44.5738,44.6339,19706.0
2019-10-14 13:30:00,52.0,52.01,51.89,51.91,40667.0,44.6339,44.6425,44.5395,44.5567,40667.0
2019-10-14 13:40:00,51.9,51.95,51.89,51.95,13515.0,44.5481,44.591,44.5395,44.591,13515.0
2019-10-14 13:50:00,51.96,51.99,51.95,51.97,7366.0,44.5996,44.6253,44.591,44.6082,7366.0
2019-10-14 14:00:00,51.98,52.02,51.92,51.94,16200.0,44.6167,44.6511,44.5652,44.5824,16200.0
2019-10-14 14:10:00,51.94,52.11,51.93,52.07,29017.0,44.5824,44.7283,44.5738,44.694,29017.0
2019-10-14 14:20:00,52.07,52.07,52.02,52.05,32352.0,44.694,44.694,44.6511,44.6768,32352.0
2019-10-14 14:30:00,52.07,52.09,52.02,52.04,15390.0,44.694,44.7112,44.6511,44.6682,15390.0
2019-10-14 14:40:00,52.04,52.06,51.99,52.01,13706.0,44.6682,44.6854,44.6253,44.6425,13706.0
2019-10-14 14:50:00,52.0,52.04,51.97,52.01,20877.0,44.6339,44.6682,44.6082,44.6425,20877.0
2019-10-14 15:00:00,52.0,52.01,51.94,51.95,20181.0,44.6339,44.6425,44.5824,44.591,20181.0
2019-10-14 15:10:00,51.95,52.1,51.94,52.1,21407.0,44.591,44.7197,44.5824,44.7197,21407.0
2019-10-14 15:20:00,52.09,52.11,52.04,52.09,44252.0,44.7112,44.7283,44.6682,44.7112,44252.0
2019-10-14 15:30:00,52.09,52.12,52.0,52.09,43758.0,44.7112,44.7369,44.6339,44.7112,43758.0
2019-10-14 15:40:00,52.08,52.12,52.03,52.12,48955.0,44.7026,44.7369,44.6597,44.7369,48955.0
2019-10-14 15:50:00,52.11,52.25,52.08,52.21,196970.0,44.7283,44.8485,44.7026,44.8142,196970.0
2019-10-15 09:30:00,52.23,52.23,51.88,51.98,45515.0,44.8313,44.8313,44.5309,44.6167,45515.0
2019-10-15 09:40:00,51.98,52.3,51.85,52.27,23826.0,44.6167,44.8914,44.5052,44.8657,23826.0
2019-10-15 09:50:00,52.29,52.3,52.0,52.02,25815.0,44.8828,44.8914,44.6339,44.6511,25815.0
2019-10-15 10:00:00,51.99,52.17,51.91,51.93,51689.0,44.6253,44.7798,44.5567,44.5738,51689.0
2019-10-15 10:10:00,51.94,52.16,51.94,52.12,25053.0,44.5824,44.7712,44.5824,44.7369,25053.0
2019-10-15 10:20:00,52.11,52.37,52.08,52.29,28379.0,44.7283,44.9515,44.7026,44.8828,28379.0
2019-10-15 10:30:00,52.31,52.6,52.3,52.6,42761.0,44.9,45.1489,44.8914,45.1489,42761.0
2019-10-15 10:40:00,52.59,52.74,52.58,52.62,47814.0,45.1403,45.2691,45.1317,45.1661,47814.0
2019-10-15 10:50:00,52.62,52.76,52.61,52.75,28571.0,45.1661,45.2863,45.1575,45.2777,28571.0
2019-10-15 11:00:00,52.75,52.82,52.68,52.82,19612.0,45.2777,45.3378,45.2176,45.3378,19612.0
2019-10-15 11:10:00,52.8,52.83,52.75,52.77,38972.0,45.3206,45.3463,45.2777,45.2948,38972.0
2019-10-15 11:20:00,52.8,52.84,52.69,52.84,17949.0,45.3206,45.3549,45.2262,45.3549,17949.0
2019-10-15 11:30:00,52.85,52.86,52.72,52.79,22794.0,45.3635,45.3721,45.2519,45.312,22794.0
2019-10-15 11:40:00,52.79,52.84,52.75,52.82,24423.0,45.312,45.3549,45.2777,45.3378,24423.0
2019-10-15 11:50:00,52.81,52.88,52.78,52.83,18093.0,45.3292,45.3893,45.3034,45.3463,18093.0
2019-10-15 12:00:00,52.84,52.97,52.84,52.91,12549.0,45.3549,45.4665,45.3549,45.415,12549.0
2019-10-15 12:10:00,52.91,53.0,52.89,52.95,15338.0,45.415,45.4923,45.3978,45.4493,15338.0
2019-10-15 12:20:00,52.96,53.0,52.89,52.9,13679.0,45.4579,45.4923,45.3978,45.4064,13679.0
2019-10-15 12:30:00,52.9,52.97,52.85,52.88,13289.0,45.4064,45.4665,45.3635,45.3893,13289.0
2019-10-15 12:40:00,52.87,52.92,52.85,52.89,14786.0,45.3807,45.4236,45.3635,45.3978,14786.0
2019-10-15 12:50:00,52.89,53.0,52.85,52.98,22323.0,45.3978,45.4923,45.3635,45.4751,22323.0
2019-10-15 13:00:00,52.99,53.06,52.99,53.03,18200.0,45.4837,45.5438,45.4837,45.518,18200.0
2019-10-15 13:10:00,53.03,53.08,53.01,53.07,10766.0,45.518,45.5609,45.5008,45.5523,10766.0
2019-10-15 13:20:00,53.07,53.09,53.0,53.03,10515.0,45.5523,45.5695,45.4923,45.518,10515.0
2019-10-15 13:30:00,53.03,53.11,52.98,53.0,18610.0,45.518,45.5867,45.4751,45.4923,18610.0
2019-10-15 13:40:00,53.02,53.07,53.01,53.04,8819.0,45.5094,45.5523,45.5008,45.5266,8819.0
2019-10-15 13:50:00,53.04,53.11,53.03,53.04,13986.0,45.5266,45.5867,45.518,45.5266,13986.0
2019-10-15 14:00:00,53.04,53.04,52.97,53.0,14784.0,45.5266,45.5266,45.4665,45.4923,14784.0
2019-10-15 14:10:00,53.01,53.06,52.99,53.05,17425.0,45.5008,45.5438,45.4837,45.5352,17425.0
2019-10-15 14:20:00,53.04,53.07,53.02,53.04,21105.0,45.5266,45.5523,45.5094,45.5266,21105.0
2019-10-15 14:30:00,53.04,53.05,52.92,52.94,16718.0,45.5266,45.5352,45.4236,45.4408,16718.0
2019-10-15 14:40:00,52.94,52.94,52.85,52.87,14147.0,45.4408,45.4408,45.3635,45.3807,14147.0
2019-10-15 14:50:00,52.89,52.9,52.81,52.87,16021.0,45.3978,45.4064,45.3292,45.3807,16021.0
2019-10-15 15:00:00,52.86,52.92,52.83,52.88,49737.0,45.3721,45.4236,45.3463,45.3893,49737.0
2019-10-15 15:10:00,52.88,52.98,52.87,52.95,34973.0,45.3893,45.4751,45.3807,45.4493,34973.0
2019-10-15 15:20:00,52.94,53.02,52.93,53.02,28303.0,45.4408,45.5094,45.4322,45.5094,28303.0
2019-10-15 15:30:00,53.02,53.1,52.99,53.08,50154.0,45.5094,45.5781,45.4837,45.5609,50154.0
2019-10-15 15:40:00,53.08,53.09,53.02,53.03,49413.0,45.5609,45.5695,45.5094,45.518,49413.0
2019-10-15 15:50:00,53.03,53.1,53.01,53.03,130636.0,45.518,45.5781,45.5008,45.518,130636.0
2019-10-16 09:30:00,53.13,53.57,53.03,53.56,60728.0,45.6038,45.9815,45.518,45.9729,60728.0
2019-10-16 09:40:00,53.51,53.64,53.28,53.41,23752.0,45.93,46.0416,45.7326,45.8442,23752.0
2019-10-16 09:50:00,53.4,53.49,53.11,53.11,23090.0,45.8356,45.9128,45.5867,45.5867,23090.0
2019-10-16 10:00:00,53.11,53.13,52.94,53.13,15526.0,45.5867,45.6038,45.4408,45.6038,15526.0
2019-10-16 10:10:00,53.12,53.29,53.12,53.26,13290.0,45.5953,45.7412,45.5953,45.7154,13290.0
2019-10-16 10:20:00,53.27,53.29,53.15,53.28,13722.0,45.724,45.7412,45.621,45.7326,13722.0
2019-10-16 10:30:00,53.31,53.36,53.26,53.32,11090.0,45.7583,45.8013,45.7154,45.7669,11090.0
2019-10-16 10:40:00,53.31,53.43,53.23,53.27,15868.0,45.7583,45.8613,45.6897,45.724,15868.0
2019-10-16 10:50:00,53.27,53.4,53.26,53.36,16413.0,45.724,45.8356,45.7154,45.8013,16413.0
2019-10-16 11:00:00,53.39,53.41,53.34,53.38,17426.0,45.827,45.8442,45.7841,45.8184,17426.0
2019-10-16 11:10:00,53.37,53.4,53.3,53.34,17530.0,45.8098,45.8356,45.7498,45.7841,17530.0
2019-10-16 11:20:00,53.35,53.38,53.21,53.26,21547.0,45.7927,45.8184,45.6725,45.7154,21547.0
2019-10-16 11:30:00,53.25,53.33,53.22,53.26,16954.0,45.7068,45.7755,45.6811,45.7154,16954.0
2019-10-16 11:40:00,53.26,53.42,53.25,53.4,16740.0,45.7154,45.8528,45.7068,45.8356,16740.0
2019-10-16 11:50:00,53.4,53.4,53.26,53.3,10826.0,45.8356,45.8356,45.7154,45.7498,10826.0
2019-10-16 12:00:00,53.31,53.39,53.3,53.35,12294.0,45.7583,45.827,45.7498,45.7927,12294.0
2019-10-16 12:10:00,53.35,53.35,53.24,53.29,11228.0,45.7927,45.7927,45.6983,45.7412,11228.0
2019-10-16 12:20:00,53.28,53.29,53.21,53.23,8085.0,45.7326,45.7412,45.6725,45.6897,8085.0
2019-10-16 12:30:00,53.23,53.24,53.18,53.21,11143.0,45.6897,45.6983,45.6468,45.6725,11143.0
2019-10-16 12:40:00,53.2,53.21,53.06,53.07,15538.0,45.6639,45.6725,45.5438,45.5523,15538.0
2019-10-16 12:50:00,53.05,53.05,52.97,53.0,9285.0,45.5352,45.5352,45.4665,45.4923,9285.0
2019-10-16 13:00:00,53.01,53.04,52.95,52.95,16893.0,45.5008,45.5266,45.4493,45.4493,16893.0
2019-10-16 13:10:00,52.96,53.0,52.91,52.92,9830.0,45.4579,45.4923,45.415,45.4236,9830.0
2019-10-16 13:20:00,52.93,52.98,52.93,52.96,12467.0,45.4322,45.4751,45.4322,45.4579,12467.0
2019-10-16 13:30:00,52.97,53.13,52.97,53.09,22615.0,45.4665,45.6038,45.4665,45.5695,22615.0
2019-10-16 13:40:00,53.09,53.09,53.01,53.04,13664.0,45.5695,45.5695,45.5008,45.5266,13664.0
2019-10-16 13:50:00,53.04,53.04,52.92,52.96,9987.0,45.5266,45.5266,45.4236,45.4579,9987.0
2019-10-16 14:00:00,52.95,53.09,52.95,53.08,11203.0,45.4493,45.5695,45.4493,45.5609,11203.0
2019-10-16 14:10:00,53.09,53.17,53.09,53.15,10976.0,45.5695,45.6382,45.5695,45.621,10976.0
2019-10-16 14:20:00,53.14,53.16,52.99,53.0,12928.0,45.6124,45.6296,45.4837,45.4923,12928.0
2019-10-16 14:30:00,53.02,53.12,53.0,53.1,10300.0,45.5094,45.5953,45.4923,45.5781,10300.0
2019-10-16 14:40:00,53.1,53.13,53.02,53.04,12131.0,45.5781,45.6038,45.5094,45.5266,12131.0
2019-10-16 14:50:00,53.05,53.1,53.03,53.03,14488.0,45.5352,45.5781,45.518,45.518,14488.0
2019-10-16 15:00:00,53.03,53.11,53.03,53.1,12221.0,45.518,45.5867,45.518,45.5781,12221.0
2019-10-16 15:10:00,53.1,53.11,53.01,53.1,21006.0,45.5781,45.5867,45.5008,45.5781,21006.0
2019-10-16 15:20:00,53.09,53.14,53.09,53.13,17617.0,45.5695,45.6124,45.5695,45.6038,17617.0
2019-10-16 15:30:00,53.13,53.21,53.11,53.18,45038.0,45.6038,45.6725,45.5867,45.6468,45038.0
2019-10-16 15:40:00,53.19,53.19,53.05,53.06,27860.0,45.6553,45.6553,45.5352,45.5438,27860.0
2019-10-16 15:50:00,53.06,53.27,53.05,53.24,137253.0,45.5438,45.724,45.5352,45.6983,137253.0
2019-10-17 09:30:00,53.44,53.71,53.24,53.47,32887.0,45.8699,46.1017,45.6983,45.8957,32887.0
2019-10-17 09:40:00,53.55,53.79,53.55,53.63,16558.0,45.9643,46.1703,45.9643,46.033,16558.0
2019-10-17 09:50:00,53.65,53.74,53.65,53.71,13097.0,46.0502,46.1274,46.0502,46.1017,13097.0
2019-10-17 10:00:00,53.72,53.88,53.72,53.85,25795.0,46.1103,46.2476,46.1103,46.2218,25795.0
2019-10-17 10:10:00,53.9,54.02,53.81,53.91,27732.0,46.2648,46.3678,46.1875,46.2733,27732.0
2019-10-17 10:20:00,53.89,53.96,53.77,53.83,36957.0,46.2562,46.3163,46.1532,46.2047,36957.0
2019-10-17 10:30:00,53.81,53.88,53.71,53.83,47711.0,46.1875,46.2476,46.1017,46.2047,47711.0
2019-10-17 10:40:00,53.83,53.85,53.59,53.65,27478.0,46.2047,46.2218,45.9987,46.0502,27478.0
2019-10-17 10:50:00,53.64,53.69,53.45,53.45,93355.0,46.0416,46.0845,45.8785,45.8785,93355.0
2019-10-17 11:00:00,53.45,53.51,53.32,53.37,91080.0,45.8785,45.93,45.7669,45.8098,91080.0
2019-10-17 11:10:00,53.37,53.65,53.34,53.65,27692.0,45.8098,46.0502,45.7841,46.0502,27692.0
2019-10-17 11:20:00,53.63,53.64,53.57,53.58,13981.0,46.033,46.0416,45.9815,45.9901,13981.0
2019-10-17 11:30:00,53.59,53.61,53.48,53.56,15552.0,45.9987,46.0158,45.9043,45.9729,15552.0
2019-10-17 11:40:00,53.56,53.59,53.48,53.5,12149.0,45.9729,45.9987,45.9043,45.9214,12149.0
2019-10-17 11:50:00,53.5,53.51,53.42,53.47,12511.0,45.9214,45.93,45.8528,45.8957,12511.0
2019-10-17 12:00:00,53.48,53.52,53.4,53.52,15504.0,45.9043,45.9386,45.8356,45.9386,15504.0
2019-10-17 12:10:00,53.52,53.53,53.45,53.48,12525.0,45.9386,45.9472,45.8785,45.9043,12525.0
2019-10-17 12:20:00,53.48,53.57,53.46,53.57,9852.0,45.9043,45.9815,45.8871,45.9815,9852.0
2019-10-17 12:30:00,53.56,53.65,53.55,53.62,17914.0,45.9729,46.0502,45.9643,46.0244,17914.0
2019-10-17 12:40:00,53.62,53.64,53.58,53.61,12340.0,46.0244,46.0416,45.9901,46.0158,12340.0
2019-10-17 12:50:00,53.62,53.68,53.61,53.65,11472.0,46.0244,46.0759,46.0158,46.0502,11472.0
2019-10-17 13:00:00,53.65,53.67,53.61,53.63,9633.0,46.0502,46.0673,46.0158,46.033,9633.0
2019-10-17 13:10:00,53.63,53.69,53.6,53.67,10674.0,46.033,46.0845,46.0073,46.0673,10674.0
2019-10-17 13:20:00,53.66,53.7,53.65,53.69,8135.0,46.0588,46.0931,46.0502,46.0845,8135.0
2019-10-17 13:30:00,53.71,53.8,53.71,53.78,12876.0,46.1017,46.1789,46.1017,46.1618,12876.0
2019-10-17 13:40:00,53.78,53.79,53.69,53.77,10308.0,46.1618,46.1703,46.0845,46.1532,10308.0
2019-10-17 13:50:00,53.78,53.8,53.74,53.76,11654.0,46.1618,46.1789,46.1274,46.1446,11654.0
2019-10-17 14:00:00,53.76,53.78,53.62,53.66,9396.0,46.1446,46.1618,46.0244,46.0588,9396.0
2019-10-17 14:10:00,53.66,53.75,53.65,53.74,13183.0,46.0588,46.136,46.0502,46.1274,13183.0
2019-10-17 14:20:00,53.75,53.77,53.73,53.75,14479.0,46.136,46.1532,46.1188,46.136,14479.0
2019-10-17 14:30:00,53.75,53.9,53.75,53.9,18825.0,46.136,46.2648,46.136,46.2648,18825.0
2019-10-17 14:40:00,53.9,53.93,53.88,53.93,31655.0,46.2648,46.2905,46.2476,46.2905,31655.0
2019-10-17 14:50:00,53.93,53.99,53.86,53.91,50076.0,46.2905,46.342,46.2304,46.2733,50076.0
2019-10-17 15:00:00,53.92,53.97,53.84,53.84,34864.0,46.2819,46.3248,46.2133,46.2133,34864.0
2019-10-17 15:10:00,53.84,53.86,53.8,53.82,22608.0,46.2133,46.2304,46.1789,46.1961,22608.0
2019-10-17 15:20:00,53.82,53.89,53.81,53.88,23467.0,46.1961,46.2562,46.1875,46.2476,23467.0
2019-10-17 15:30:00,53.89,53.94,53.83,53.9,43328.0,46.2562,46.2991,46.2047,46.2648,43328.0
2019-10-17 15:40:00,53.9,53.95,53.87,53.88,34995.0,46.2648,46.3077,46.239,46.2476,34995.0
2019-10-17 15:50:00,53.88,54.04,53.87,54.03,110943.0,46.2476,46.3849,46.239,46.3763,110943.0
2019-10-18 09:30:00,53.96,53.98,53.64,53.82,131788.0,46.3163,46.3334,46.0416,46.1961,131788.0
2019-10-18 09:40:00,53.81,53.84,53.48,53.74,23196.0,46.1875,46.2133,45.9043,46.1274,23196.0
2019-10-18 09:50:00,53.74,53.79,53.56,53.66,28327.0,46.1274,46.1703,45.9729,46.0588,28327.0
2019-10-18 10:00:00,53.63,53.81,53.57,53.73,27809.0,46.033,46.1875,45.9815,46.1188,27809.0
2019-10-18 10:10:00,53.74,53.74,53.52,53.61,31301.0,46.1274,46.1274,45.9386,46.0158,31301.0
2019-10-18 10:20:00,53.61,53.61,53.49,53.5,38303.0,46.0158,46.0158,45.9128,45.9214,38303.0
2019-10-18 10:30:00,53.5,53.56,53.45,53.54,46597.0,45.9214,45.9729,45.8785,45.9558,46597.0
2019-10-18 10:40:00,53.53,53.56,53.45,53.56,25281.0,45.9472,45.9729,45.8785,45.9729,25281.0
2019-10-18 10:50:00,53.55,53.67,53.52,53.67,59751.0,45.9643,46.0673,45.9386,46.0673,59751.0
2019-10-18 11:00:00,53.66,53.8,53.65,53.72,17340.0,46.0588,46.1789,46.0502,46.1103,17340.0
2019-10-18 11:10:00,53.71,53.88,53.66,53.85,22686.0,46.1017,46.2476,46.0588,46.2218,22686.0
2019-10-18 11:20:00,53.86,53.92,53.84,53.92,15389.0,46.2304,46.2819,46.2133,46.2819,15389.0
2019-10-18 11:30:00,53.92,53.94,53.6,53.63,47290.0,46.2819,46.2991,46.0073,46.033,47290.0
2019-10-18 11:40:00,53.62,53.63,53.35,53.37,50131.0,46.0244,46.033,45.7927,45.8098,50131.0
2019-10-18 11:50:00,53.37,53.41,53.27,53.28,20852.0,45.8098,45.8442,45.724,45.7326,20852.0
2019-10-18 12:00:00,53.28,53.46,53.26,53.39,11977.0,45.7326,45.8871,45.7154,45.827,11977.0
2019-10-18 12:10:00,53.39,53.4,53.12,53.14,13412.0,45.827,45.8356,45.5953,45.6124,13412.0
2019-10-18 12:20:00,53.14,53.24,53.04,53.21,13480.0,45.6124,45.6983,45.5266,45.6725,13480.0
2019-10-18 12:30:00,53.18,53.34,53.17,53.33,14154.0,45.6468,45.7841,45.6382,45.7755,14154.0
2019-10-18 12:40:00,53.32,53.46,53.3,53.41,10356.0,45.7669,45.8871,45.7498,45.8442,10356.0
2019-10-18 12:50:00,53.43,53.5,53.39,53.4,13423.0,45.8613,45.9214,45.827,45.8356,13423.0
2019-10-18 13:00:00,53.4,53.57,53.4,53.55,17324.0,45.8356,45.9815,45.8356,45.9643,17324.0
2019-10-18 13:10:00,53.55,53.56,53.44,53.5,11310.0,45.9643,45.9729,45.8699,45.9214,11310.0
2019-10-18 13:20:00,53.5,53.58,53.49,53.56,9555.0,45.9214,45.9901,45.9128,45.9729,9555.0
2019-10-18 13:30:00,53.56,53.59,53.5,53.51,9299.0,45.9729,45.9987,45.9214,45.93,9299.0
2019-10-18 13:40:00,53.52,53.59,53.5,53.58,10131.0,45.9386,45.9987,45.9214,45.9901,10131.0
2019-10-18 13:50:00,53.58,53.6,53.56,53.58,5870.0,45.9901,46.0073,45.9729,45.9901,5870.0
2019-10-18 14:00:00,53.59,53.63,53.52,53.58,13831.0,45.9987,46.033,45.9386,45.9901,13831.0
2019-10-18 14:10:00,53.58,53.58,53.51,53.53,11718.0,45.9901,45.9901,45.93,45.9472,11718.0
2019-10-18 14:20:00,53.54,53.58,53.53,53.58,8618.0,45.9558,45.9901,45.9472,45.9901,8618.0
2019-10-18 14:30:00,53.58,53.6,53.53,53.54,12877.0,45.9901,46.0073,45.9472,45.9558,12877.0
2019-10-18 14:40:00,53.54,53.56,53.51,53.53,12458.0,45.9558,45.9729,45.93,45.9472,12458.0
2019-10-18 14:50:00,53.53,53.58,53.52,53.55,12473.0,45.9472,45.9901,45.9386,45.9643,12473.0
2019-10-18 15:00:00,53.56,53.59,53.53,53.56,20972.0,45.9729,45.9987,45.9472,45.9729,20972.0
2019-10-18 15:10:00,53.56,53.66,53.56,53.62,18360.0,45.9729,46.0588,45.9729,46.0244,18360.0
2019-10-18 15:20:00,53.62,53.64,53.56,53.56,15030.0,46.0244,46.0416,45.9729,45.9729,15030.0
2019-10-18 15:30:00,53.57,53.68,53.56,53.66,22216.0,45.9815,46.0759,45.9729,46.0588,22216.0
2019-10-18 15:40:00,53.66,53.67,53.61,53.61,28948.0,46.0588,46.0673,46.0158,46.0158,28948.0
2019-10-18 15:50:00,53.61,53.65,53.47,53.48,128187.0,46.0158,46.0502,45.8957,45.9043,128187.0
2019-10-21 09:30:00,54.15,54.31,53.9,54.24,40530.0,46.4793,46.6167,46.2648,46.5566,40530.0
2019-10-21 09:40:00,54.28,54.41,54.11,54.14,23641.0,46.5909,46.7025,46.445,46.4708,23641.0
2019-10-21 09:50:00,54.14,54.34,54.13,54.17,34345.0,46.4708,46.6424,46.4622,46.4965,34345.0
2019-10-21 10:00:00,54.19,54.35,53.91,53.98,53741.0,46.5137,46.651,46.2733,46.3334,53741.0
2019-10-21 10:10:00,53.98,54.12,53.96,54.12,42140.0,46.3334,46.4536,46.3163,46.4536,42140.0
2019-10-21 10:20:00,54.12,54.29,54.11,54.27,32907.0,46.4536,46.5995,46.445,46.5824,32907.0
2019-10-21 10:30:00,54.28,54.38,54.19,54.36,33683.0,46.5909,46.6768,46.5137,46.6596,33683.0
2019-10-21 10:40:00,54.36,54.41,54.33,54.38,25347.0,46.6596,46.7025,46.6339,46.6768,25347.0
2019-10-21 10:50:00,54.4,54.43,54.3,54.43,25033.0,46.6939,46.7197,46.6081,46.7197,25033.0
2019-10-21 11:00:00,54.43,54.61,54.43,54.53,54222.0,46.7197,46.8742,46.7197,46.8055,54222.0
2019-10-21 11:10:00,54.5,54.57,54.39,54.55,68871.0,46.7798,46.8399,46.6854,46.8227,68871.0
2019-10-21 11:20:00,54.56,54.69,54.51,54.68,61448.0,46.8313,46.9429,46.7884,46.9343,61448.0
2019-10-21 11:30:00,54.66,54.73,54.62,54.73,22232.0,46.9171,46.9772,46.8828,46.9772,22232.0
2019-10-21 11:40:00,54.72,54.77,54.69,54.73,22462.0,46.9686,47.0115,46.9429,46.9772,22462.0
2019-10-21 11:50:00,54.73,54.9,54.72,54.88,68719.0,46.9772,47.1231,46.9686,47.1059,68719.0
2019-10-21 12:00:00,54.87,54.87,54.72,54.81,59084.0,47.0974,47.0974,46.9686,47.0459,59084.0
2019-10-21 12:10:00,54.81,54.95,54.79,54.95,28760.0,47.0459,47.166,47.0287,47.166,28760.0
2019-10-21 12:20:00,54.95,54.96,54.88,54.89,27091.0,47.166,47.1746,47.1059,47.1145,27091.0
2019-10-21 12:30:00,54.9,54.93,54.86,54.91,29068.0,47.1231,47.1489,47.0888,47.1317,29068.0
2019-10-21 12:40:00,54.91,54.92,54.86,54.89,11705.0,47.1317,47.1403,47.0888,47.1145,11705.0
2019-10-21 12:50:00,54.89,54.93,54.83,54.84,56103.0,47.1145,47.1489,47.063,47.0716,56103.0
2019-10-21 13:00:00,54.84,54.91,54.83,54.88,14705.0,47.0716,47.1317,47.063,47.1059,14705.0
2019-10-21 13:10:00,54.88,54.97,54.85,54.95,126283.0,47.1059,47.1832,47.0802,47.166,126283.0
2019-10-21 13:20:00,54.94,55.06,54.92,55.06,68986.0,47.1574,47.2604,47.1403,47.2604,68986.0
2019-10-21 13:30:00,55.06,55.18,55.05,55.15,86519.0,47.2604,47.3634,47.2519,47.3377,86519.0
2019-10-21 13:40:00,55.16,55.17,55.07,55.09,24518.0,47.3463,47.3549,47.269,47.2862,24518.0
2019-10-21 13:50:00,55.08,55.2,55.03,55.19,16987.0,47.2776,47.3806,47.2347,47.372,16987.0
2019-10-21 14:00:00,55.2,55.25,55.16,55.18,15194.0,47.3806,47.4235,47.3463,47.3634,15194.0
2019-10-21 14:10:00,55.18,55.25,55.17,55.23,20477.0,47.3634,47.4235,47.3549,47.4064,20477.0
2019-10-21 14:20:00,55.25,55.43,55.21,55.23,110086.0,47.4235,47.578,47.3892,47.4064,110086.0
2019-10-21 14:30:00,55.24,55.28,54.97,54.98,36102.0,47.4149,47.4493,47.1832,47.1918,36102.0
2019-10-21 14:40:00,54.98,55.02,54.9,55.0,33077.0,47.1918,47.2261,47.1231,47.2089,33077.0
2019-10-21 14:50:00,54.99,55.03,54.96,55.02,41426.0,47.2004,47.2347,47.1746,47.2261,41426.0
2019-10-21 15:00:00,55.02,55.03,54.85,54.85,22976.0,47.2261,47.2347,47.0802,47.0802,22976.0
2019-10-21 15:10:00,54.83,54.83,54.78,54.8,13818.0,47.063,47.063,47.0201,47.0373,13818.0
2019-10-21 15:20:00,54.8,54.81,54.75,54.8,18027.0,47.0373,47.0459,46.9944,47.0373,18027.0
2019-10-21 15:30:00,54.79,54.8,54.59,54.59,54283.0,47.0287,47.0373,46.857,46.857,54283.0
2019-10-21 15:40:00,54.59,54.79,54.59,54.68,96403.0,46.857,47.0287,46.857,46.9343,96403.0
2019-10-21 15:50:00,54.68,54.72,54.55,54.57,266708.0,46.9343,46.9686,46.8227,46.8399,266708.0
2019-10-22 09:30:00,54.66,54.78,54.47,54.55,24423.0,46.9171,47.0201,46.754,46.8227,24423.0
2019-10-22 09:40:00,54.51,54.55,54.18,54.26,7915.0,46.7884,46.8227,46.5051,46.5738,7915.0
2019-10-22 09:50:00,54.23,54.35,54.15,54.29,8066.0,46.548,46.651,46.4793,46.5995,8066.0
2019-10-22 10:00:00,54.34,54.56,54.23,54.56,13224.0,46.6424,46.8313,46.548,46.8313,13224.0
2019-10-22 10:10:00,54.61,54.63,54.45,54.55,9133.0,46.8742,46.8914,46.7369,46.8227,9133.0
2019-10-22 10:20:00,54.57,54.65,54.52,54.56,17393.0,46.8399,46.9085,46.7969,46.8313,17393.0
2019-10-22 10:30:00,54.59,54.68,54.57,54.63,16670.0,46.857,46.9343,46.8399,46.8914,16670.0
2019-10-22 10:40:00,54.63,54.65,54.48,54.52,14091.0,46.8914,46.9085,46.7626,46.7969,14091.0
2019-10-22 10:50:00,54.53,54.7,54.51,54.65,16541.0,46.8055,46.9514,46.7884,46.9085,16541.0
2019-10-22 11:00:00,54.65,54.92,54.6,54.91,53748.0,46.9085,47.1403,46.8656,47.1317,53748.0
2019-10-22 11:10:00,54.92,54.96,54.85,54.92,47950.0,47.1403,47.1746,47.0802,47.1403,47950.0
2019-10-22 11:20:00,54.92,55.04,54.85,54.99,18798.0,47.1403,47.2433,47.0802,47.2004,18798.0
2019-10-22 11:30:00,54.98,55.09,54.94,55.03,14709.0,47.1918,47.2862,47.1574,47.2347,14709.0
2019-10-22 11:40:00,55.02,55.04,54.82,55.04,22671.0,47.2261,47.2433,47.0544,47.2433,22671.0
2019-10-22 11:50:00,55.04,55.07,54.96,54.96,19640.0,47.2433,47.269,47.1746,47.1746,19640.0
2019-10-22 12:00:00,54.96,55.27,54.95,55.26,17580.0,47.1746,47.4407,47.166,47.4321,17580.0
2019-10-22 12:10:00,55.27,55.4,55.2,55.4,32837.0,47.4407,47.5523,47.3806,47.5523,32837.0
2019-10-22 12:20:00,55.42,55.59,55.37,55.53,42812.0,47.5694,47.7154,47.5265,47.6639,42812.0
2019-10-22 12:30:00,55.52,55.53,55.39,55.39,17423.0,47.6553,47.6639,47.5437,47.5437,17423.0
2019-10-22 12:40:00,55.39,55.44,55.37,55.4,13855.0,47.5437,47.5866,47.5265,47.5523,13855.0
2019-10-22 12:50:00,55.4,55.42,55.15,55.23,41325.0,47.5523,47.5694,47.3377,47.4064,41325.0
2019-10-22 13:00:00,55.21,55.22,55.08,55.1,29939.0,47.3892,47.3978,47.2776,47.2948,29939.0
2019-10-22 13:10:00,55.1,55.17,55.07,55.09,14867.0,47.2948,47.3549,47.269,47.2862,14867.0
2019-10-22 13:20:00,55.09,55.14,55.09,55.12,7248.0,47.2862,47.3291,47.2862,47.3119,7248.0
2019-10-22 13:30:00,55.12,55.18,55.11,55.18,12321.0,47.3119,47.3634,47.3034,47.3634,12321.0
2019-10-22 13:40:00,55.18,55.23,55.14,55.16,11121.0,47.3634,47.4064,47.3291,47.3463,11121.0
2019-10-22 13:50:00,55.16,55.19,55.09,55.19,13978.0,47.3463,47.372,47.2862,47.372,13978.0
2019-10-22 14:00:00,55.18,55.21,55.15,55.2,26194.0,47.3634,47.3892,47.3377,47.3806,26194.0
2019-10-22 14:10:00,55.2,55.23,55.18,55.19,25917.0,47.3806,47.4064,47.3634,47.372,25917.0
2019-10-22 14:20:00,55.2,55.23,55.16,55.22,23852.0,47.3806,47.4064,47.3463,47.3978,23852.0
2019-10-22 14:30:00,55.24,55.26,55.15,55.26,32868.0,47.4149,47.4321,47.3377,47.4321,32868.0
2019-10-22 14:40:00,55.26,55.27,55.17,55.19,31747.0,47.4321,47.4407,47.3549,47.372,31747.0
2019-10-22 14:50:00,55.18,55.18,54.99,55.02,42113.0,47.3634,47.3634,47.2004,47.2261,42113.0
2019-10-22 15:00:00,55.03,55.04,54.95,55.02,17707.0,47.2347,47.2433,47.166,47.2261,17707.0
2019-10-22 15:10:00,55.02,55.15,55.01,55.13,21206.0,47.2261,47.3377,47.2175,47.3205,21206.0
2019-10-22 15:20:00,55.14,55.27,55.11,55.25,21443.0,47.3291,47.4407,47.3034,47.4235,21443.0
2019-10-22 15:30:00,55.25,55.34,55.25,55.26,27931.0,47.4235,47.5008,47.4235,47.4321,27931.0
2019-10-22 15:40:00,55.27,55.3,55.16,55.24,31882.0,47.4407,47.4664,47.3463,47.4149,31882.0
2019-10-22 15:50:00,55.24,55.29,55.17,55.18,186973.0,47.4149,47.4579,47.3549,47.3634,186973.0
2019-10-23 09:30:00,55.21,55.62,55.12,55.5,73200.0,47.3892,47.7411,47.3119,47.6381,73200.0
2019-10-23 09:40:00,55.52,55.81,55.43,55.78,30487.0,47.6553,47.9042,47.578,47.8785,30487.0
2019-10-23 09:50:00,55.78,55.88,55.74,55.85,32213.0,47.8785,47.9643,47.8441,47.9385,32213.0
2019-10-23 10:00:00,55.86,56.02,55.83,55.92,33572.0,47.9471,48.0845,47.9214,47.9986,33572.0
2019-10-23 10:10:00,55.91,55.96,55.59,55.59,31105.0,47.99,48.033,47.7154,47.7154,31105.0
2019-10-23 10:20:00,55.59,55.64,55.54,55.54,11772.0,47.7154,47.7583,47.6724,47.6724,11772.0
2019-10-23 10:30:00,55.59,55.7,55.54,55.54,19782.0,47.7154,47.8098,47.6724,47.6724,19782.0
2019-10-23 10:40:00,55.55,55.67,55.46,55.67,79930.0,47.681,47.784,47.6038,47.784,79930.0
2019-10-23 10:50:00,55.67,55.82,55.64,55.82,23195.0,47.784,47.9128,47.7583,47.9128,23195.0
2019-10-23 11:00:00,55.82,55.84,55.72,55.76,15755.0,47.9128,47.93,47.8269,47.8613,15755.0
2019-10-23 11:10:00,55.76,55.76,55.62,55.65,71017.0,47.8613,47.8613,47.7411,47.7669,71017.0
2019-10-23 11:20:00,55.65,55.74,55.58,55.59,15109.0,47.7669,47.8441,47.7068,47.7154,15109.0
2019-10-23 11:30:00,55.61,55.65,55.55,55.62,24010.0,47.7325,47.7669,47.681,47.7411,24010.0
2019-10-23 11:40:00,55.64,55.75,55.63,55.74,68624.0,47.7583,47.8527,47.7497,47.8441,68624.0
2019-10-23 11:50:00,55.73,55.74,55.63,55.69,17420.0,47.8355,47.8441,47.7497,47.8012,17420.0
2019-10-23 12:00:00,55.66,55.75,55.63,55.73,9320.0,47.7754,47.8527,47.7497,47.8355,9320.0
2019-10-23 12:10:00,55.74,55.8,55.72,55.75,11725.0,47.8441,47.8956,47.8269,47.8527,11725.0
2019-10-23 12:20:00,55.74,55.83,55.74,55.83,6700.0,47.8441,47.9214,47.8441,47.9214,6700.0
2019-10-23 12:30:00,55.84,55.99,55.81,55.99,20359.0,47.93,48.0587,47.9042,48.0587,20359.0
2019-10-23 12:40:00,56.0,56.1,55.98,56.09,20457.0,48.0673,48.1531,48.0501,48.1445,20457.0
2019-10-23 12:50:00,56.1,56.1,56.02,56.04,11321.0,48.1531,48.1531,48.0845,48.1016,11321.0
2019-10-23 13:00:00,56.04,56.12,56.04,56.12,15472.0,48.1016,48.1703,48.1016,48.1703,15472.0
2019-10-23 13:10:00,56.12,56.12,55.8,55.8,16805.0,48.1703,48.1703,47.8956,47.8956,16805.0
2019-10-23 13:20:00,55.79,55.83,55.74,55.79,8834.0,47.887,47.9214,47.8441,47.887,8834.0
2019-10-23 13:30:00,55.79,55.8,55.61,55.65,62200.0,47.887,47.8956,47.7325,47.7669,62200.0
2019-10-23 13:40:00,55.64,55.67,55.55,55.55,45877.0,47.7583,47.784,47.681,47.681,45877.0
2019-10-23 13:50:00,55.55,55.61,55.52,55.61,34016.0,47.681,47.7325,47.6553,47.7325,34016.0
2019-10-23 14:00:00,55.61,55.62,55.51,55.53,9303.0,47.7325,47.7411,47.6467,47.6639,9303.0
2019-10-23 14:10:00,55.54,55.56,55.46,55.47,18227.0,47.6724,47.6896,47.6038,47.6124,18227.0
2019-10-23 14:20:00,55.46,55.53,55.44,55.51,11727.0,47.6038,47.6639,47.5866,47.6467,11727.0
2019-10-23 14:30:00,55.53,55.56,55.49,55.53,12756.0,47.6639,47.6896,47.6295,47.6639,12756.0
2019-10-23 14:40:00,55.53,55.56,55.51,55.55,28013.0,47.6639,47.6896,47.6467,47.681,28013.0
2019-10-23 14:50:00,55.56,55.6,55.55,55.6,16731.0,47.6896,47.7239,47.681,47.7239,16731.0
2019-10-23 15:00:00,55.59,55.75,55.58,55.75,21107.0,47.7154,47.8527,47.7068,47.8527,21107.0
2019-10-23 15:10:00,55.75,55.78,55.71,55.78,17639.0,47.8527,47.8785,47.8184,47.8785,17639.0
2019-10-23 15:20:00,55.79,55.86,55.79,55.84,21831.0,47.887,47.9471,47.887,47.93,21831.0
2019-10-23 15:30:00,55.84,55.97,55.83,55.89,42098.0,47.93,48.0415,47.9214,47.9729,42098.0
2019-10-23 15:40:00,55.89,55.95,55.87,55.95,30883.0,47.9729,48.0244,47.9557,48.0244,30883.0
2019-10-23 15:50:00,55.95,56.05,55.92,56.02,150488.0,48.0244,48.1102,47.9986,48.0845,150488.0
2019-10-24 09:30:00,56.32,56.47,55.94,55.94,42987.0,48.342,48.4707,48.0158,48.0158,42987.0
2019-10-24 09:40:00,55.94,56.07,55.68,55.73,17910.0,48.0158,48.1274,47.7926,47.8355,17910.0
2019-10-24 09:50:00,55.72,55.81,55.64,55.78,25596.0,47.8269,47.9042,47.7583,47.8785,25596.0
2019-10-24 10:00:00,55.79,55.82,55.42,55.47,29980.0,47.887,47.9128,47.5694,47.6124,29980.0
2019-10-24 10:10:00,55.45,55.45,55.17,55.18,86289.0,47.5952,47.5952,47.3549,47.3634,86289.0
2019-10-24 10:20:00,55.16,55.19,55.01,55.14,66513.0,47.3463,47.372,47.2175,47.3291,66513.0
2019-10-24 10:30:00,55.13,55.14,54.97,55.07,39983.0,47.3205,47.3291,47.1832,47.269,39983.0
2019-10-24 10:40:00,55.07,55.13,54.93,54.93,41231.0,47.269,47.3205,47.1489,47.1489,41231.0
2019-10-24 10:50:00,54.92,55.05,54.78,54.99,58840.0,47.1403,47.2519,47.0201,47.2004,58840.0
2019-10-24 11:00:00,54.98,55.1,54.9,55.06,45225.0,47.1918,47.2948,47.1231,47.2604,45225.0
2019-10-24 11:10:00,55.05,55.09,54.99,55.07,31936.0,47.2519,47.2862,47.2004,47.269,31936.0
2019-10-24 11:20:00,55.07,55.23,55.07,55.22,43588.0,47.269,47.4064,47.269,47.3978,43588.0
2019-10-24 11:30:00,55.24,55.38,55.09,55.09,34210.0,47.4149,47.5351,47.2862,47.2862,34210.0
2019-10-24 11:40:00,55.11,55.21,55.11,55.2,27002.0,47.3034,47.3892,47.3034,47.3806,27002.0
2019-10-24 11:50:00,55.21,55.26,55.02,55.26,35768.0,47.3892,47.4321,47.2261,47.4321,35768.0
2019-10-24 12:00:00,55.28,55.31,55.04,55.06,21151.0,47.4493,47.475,47.2433,47.2604,21151.0
2019-10-24 12:10:00,55.06,55.06,54.86,54.96,13167.0,47.2604,47.2604,47.0888,47.1746,13167.0
2019-10-24 12:20:00,54.96,55.08,54.94,55.07,12068.0,47.1746,47.2776,47.1574,47.269,12068.0
2019-10-24 12:30:00,55.09,55.25,55.08,55.18,11195.0,47.2862,47.4235,47.2776,47.3634,11195.0
2019-10-24 12:40:00,55.18,55.23,55.15,55.16,10928.0,47.3634,47.4064,47.3377,47.3463,10928.0
2019-10-24 12:50:00,55.16,55.24,55.11,55.22,16386.0,47.3463,47.4149,47.3034,47.3978,16386.0
2019-10-24 13:00:00,55.23,55.24,55.13,55.16,10440.0,47.4064,47.4149,47.3205,47.3463,10440.0
2019-10-24 13:10:00,55.15,55.19,55.13,55.19,10163.0,47.3377,47.372,47.3205,47.372,10163.0
2019-10-24 13:20:00,55.19,55.28,55.19,55.27,11267.0,47.372,47.4493,47.372,47.4407,11267.0
2019-10-24 13:30:00,55.28,55.38,55.27,55.38,14307.0,47.4493,47.5351,47.4407,47.5351,14307.0
2019-10-24 13:40:00,55.38,55.39,55.3,55.36,9685.0,47.5351,47.5437,47.4664,47.5179,9685.0
2019-10-24 13:50:00,55.35,55.43,55.34,55.43,11762.0,47.5094,47.578,47.5008,47.578,11762.0
2019-10-24 14:00:00,55.43,55.48,55.41,55.47,9990.0,47.578,47.6209,47.5609,47.6124,9990.0
2019-10-24 14:10:00,55.5,55.51,55.46,55.46,11929.0,47.6381,47.6467,47.6038,47.6038,11929.0
2019-10-24 14:20:00,55.46,55.46,55.39,55.45,8660.0,47.6038,47.6038,47.5437,47.5952,8660.0
2019-10-24 14:30:00,55.46,55.49,55.41,55.48,14902.0,47.6038,47.6295,47.5609,47.6209,14902.0
2019-10-24 14:40:00,55.48,55.57,55.47,55.55,16496.0,47.6209,47.6982,47.6124,47.681,16496.0
2019-10-24 14:50:00,55.55,55.57,55.46,55.46,12437.0,47.681,47.6982,47.6038,47.6038,12437.0
2019-10-24 15:00:00,55.48,55.55,55.4,55.42,75392.0,47.6209,47.681,47.5523,47.5694,75392.0
2019-10-24 15:10:00,55.41,55.44,55.36,55.42,14854.0,47.5609,47.5866,47.5179,47.5694,14854.0
2019-10-24 15:20:00,55.41,55.41,55.35,55.4,24028.0,47.5609,47.5609,47.5094,47.5523,24028.0
2019-10-24 15:30:00,55.4,55.53,55.4,55.5,29752.0,47.5523,47.6639,47.5523,47.6381,29752.0
2019-10-24 15:40:00,55.51,55.51,55.42,55.48,36664.0,47.6467,47.6467,47.5694,47.6209,36664.0
2019-10-24 15:50:00,55.48,55.54,55.41,55.45,71770.0,47.6209,47.6724,47.5609,47.5952,71770.0
2019-10-25 09:30:00,55.54,55.73,55.4,55.69,27191.0,47.6724,47.8355,47.5523,47.8012,27191.0
2019-10-25 09:40:00,55.7,55.88,55.54,55.59,20694.0,47.8098,47.9643,47.6724,47.7154,20694.0
2019-10-25 09:50:00,55.6,55.72,55.42,55.52,14270.0,47.7239,47.8269,47.5694,47.6553,14270.0
2019-10-25 10:00:00,55.49,55.52,55.28,55.39,36723.0,47.6295,47.6553,47.4493,47.5437,36723.0
2019-10-25 10:10:00,55.41,55.51,55.36,55.46,20126.0,47.5609,47.6467,47.5179,47.6038,20126.0
2019-10-25 10:20:00,55.47,55.65,55.46,55.48,18862.0,47.6124,47.7669,47.6038,47.6209,18862.0
2019-10-25 10:30:00,55.5,55.63,55.45,55.61,22471.0,47.6381,47.7497,47.5952,47.7325,22471.0
2019-10-25 10:40:00,55.57,55.64,55.49,55.62,22638.0,47.6982,47.7583,47.6295,47.7411,22638.0
2019-10-25 10:50:00,55.64,55.86,55.64,55.85,11423.0,47.7583,47.9471,47.7583,47.9385,11423.0
2019-10-25 11:00:00,55.87,55.96,55.83,55.94,14791.0,47.9557,48.033,47.9214,48.0158,14791.0
2019-10-25 11:10:00,55.94,56.16,55.94,56.16,29476.0,48.0158,48.2046,48.0158,48.2046,29476.0
2019-10-25 11:20:00,56.18,56.37,56.13,56.32,79379.0,48.2218,48.3849,48.1789,48.342,79379.0
2019-10-25 11:30:00,56.32,56.32,56.23,56.25,18059.0,48.342,48.342,48.2647,48.2819,18059.0
2019-10-25 11:40:00,56.26,56.37,56.24,56.36,23879.0,48.2905,48.3849,48.2733,48.3763,23879.0
2019-10-25 11:50:00,56.35,56.36,56.28,56.32,15697.0,48.3677,48.3763,48.3076,48.342,15697.0
2019-10-25 12:00:00,56.33,56.38,56.29,56.29,14081.0,48.3505,48.3935,48.3162,48.3162,14081.0
2019-10-25 12:10:00,56.28,56.3,56.23,56.26,10580.0,48.3076,48.3248,48.2647,48.2905,10580.0
2019-10-25 12:20:00,56.26,56.34,56.24,56.33,9690.0,48.2905,48.3591,48.2733,48.3505,9690.0
2019-10-25 12:30:00,56.33,56.36,56.24,56.3,10941.0,48.3505,48.3763,48.2733,48.3248,10941.0
2019-10-25 12:40:00,56.3,56.33,56.29,56.33,10641.0,48.3248,48.3505,48.3162,48.3505,10641.0
2019-10-25 12:50:00,56.34,56.37,56.28,56.28,11044.0,48.3591,48.3849,48.3076,48.3076,11044.0
2019-10-25 13:00:00,56.27,56.29,56.24,56.25,13184.0,48.299,48.3162,48.2733,48.2819,13184.0
2019-10-25 13:10:00,56.24,56.3,56.24,56.24,13107.0,48.2733,48.3248,48.2733,48.2733,13107.0
2019-10-25 13:20:00,56.24,56.3,56.24,56.3,6304.0,48.2733,48.3248,48.2733,48.3248,6304.0
2019-10-25 13:30:00,56.3,56.37,56.29,56.37,13592.0,48.3248,48.3849,48.3162,48.3849,13592.0
2019-10-25 13:40:00,56.35,56.4,56.34,56.35,7511.0,48.3677,48.4106,48.3591,48.3677,7511.0
2019-10-25 13:50:00,56.34,56.36,56.32,56.35,20580.0,48.3591,48.3763,48.342,48.3677,20580.0
2019-10-25 14:00:00,56.33,56.36,56.25,56.27,14935.0,48.3505,48.3763,48.2819,48.299,14935.0
2019-10-25 14:10:00,56.26,56.29,56.24,56.26,5764.0,48.2905,48.3162,48.2733,48.2905,5764.0
2019-10-25 14:20:00,56.26,56.27,56.23,56.25,8201.0,48.2905,48.299,48.2647,48.2819,8201.0
2019-10-25 14:30:00,56.25,56.27,56.08,56.1,44150.0,48.2819,48.299,48.136,48.1531,44150.0
2019-10-25 14:40:00,56.09,56.2,56.09,56.2,12609.0,48.1445,48.239,48.1445,48.239,12609.0
2019-10-25 14:50:00,56.18,56.19,56.09,56.15,29064.0,48.2218,48.2304,48.1445,48.196,29064.0
2019-10-25 15:00:00,56.16,56.21,56.12,56.12,18580.0,48.2046,48.2475,48.1703,48.1703,18580.0
2019-10-25 15:10:00,56.13,56.14,56.02,56.06,30928.0,48.1789,48.1875,48.0845,48.1188,30928.0
2019-10-25 15:20:00,56.06,56.09,56.05,56.05,21957.0,48.1188,48.1445,48.1102,48.1102,21957.0
2019-10-25 15:30:00,56.06,56.09,55.9,55.92,76870.0,48.1188,48.1445,47.9815,47.9986,76870.0
2019-10-25 15:40:00,55.92,56.03,55.91,55.97,52426.0,47.9986,48.093,47.99,48.0415,52426.0
2019-10-25 15:50:00,55.97,56.1,55.95,56.01,153440.0,48.0415,48.1531,48.0244,48.0759,153440.0
2019-10-28 09:30:00,56.34,56.64,56.21,56.5,70992.0,48.3591,48.6166,48.2475,48.4965,70992.0
2019-10-28 09:40:00,56.5,56.52,56.22,56.31,26519.0,48.4965,48.5136,48.2561,48.3334,26519.0
2019-10-28 09:50:00,56.28,56.36,56.19,56.28,24273.0,48.3076,48.3763,48.2304,48.3076,24273.0
2019-10-28 10:00:00,56.28,56.33,56.22,56.24,32259.0,48.3076,48.3505,48.2561,48.2733,32259.0
2019-10-28 10:10:00,56.24,56.33,56.18,56.2,23495.0,48.2733,48.3505,48.2218,48.239,23495.0
2019-10-28 10:20:00,56.2,56.26,56.15,56.21,59770.0,48.239,48.2905,48.196,48.2475,59770.0
2019-10-28 10:30:00,56.21,56.3,56.08,56.08,69515.0,48.2475,48.3248,48.136,48.136,69515.0
2019-10-28 10:40:00,56.07,56.08,55.97,55.98,37034.0,48.1274,48.136,48.0415,48.0501,37034.0
2019-10-28 10:50:00,55.99,56.02,55.96,55.98,23835.0,48.0587,48.0845,48.033,48.0501,23835.0
2019-10-28 11:00:00,55.98,56.04,55.94,56.0,29565.0,48.0501,48.1016,48.0158,48.0673,29565.0
2019-10-28 11:10:00,56.0,56.09,55.98,56.03,74430.0,48.0673,48.1445,48.0501,48.093,74430.0
2019-10-28 11:20:00,56.03,56.1,56.0,56.05,60284.0,48.093,48.1531,48.0673,48.1102,60284.0
2019-10-28 11:30:00,56.06,56.11,55.99,56.04,62497.0,48.1188,48.1617,48.0587,48.1016,62497.0
2019-10-28 11:40:00,56.02,56.06,56.01,56.05,14752.0,48.0845,48.1188,48.0759,48.1102,14752.0
2019-10-28 11:50:00,56.05,56.12,56.02,56.09,51555.0,48.1102,48.1703,48.0845,48.1445,51555.0
2019-10-28 12:00:00,56.09,56.1,56.03,56.04,23584.0,48.1445,48.1531,48.093,48.1016,23584.0
2019-10-28 12:10:00,56.04,56.05,56.01,56.04,43183.0,48.1016,48.1102,48.0759,48.1016,43183.0
2019-10-28 12:20:00,56.04,56.05,55.97,56.01,46970.0,48.1016,48.1102,48.0415,48.0759,46970.0
2019-10-28 12:30:00,56.01,56.01,55.82,55.85,46514.0,48.0759,48.0759,47.9128,47.9385,46514.0
2019-10-28 12:40:00,55.86,55.87,55.77,55.78,30642.0,47.9471,47.9557,47.8699,47.8785,30642.0
2019-10-28 12:50:00,55.77,55.82,55.74,55.74,28145.0,47.8699,47.9128,47.8441,47.8441,28145.0
2019-10-28 13:00:00,55.75,55.81,55.72,55.77,43464.0,47.8527,47.9042,47.8269,47.8699,43464.0
2019-10-28 13:10:00,55.79,55.8,55.72,55.79,20637.0,47.887,47.8956,47.8269,47.887,20637.0
2019-10-28 13:20:00,55.79,55.81,55.74,55.79,21115.0,47.887,47.9042,47.8441,47.887,21115.0
2019-10-28 13:30:00,55.79,55.91,55.78,55.9,22972.0,47.887,47.99,47.8785,47.9815,22972.0
2019-10-28 13:40:00,55.92,56.03,55.9,56.02,9922.0,47.9986,48.093,47.9815,48.0845,9922.0
2019-10-28 13:50:00,56.03,56.09,55.94,55.97,19873.0,48.093,48.1445,48.0158,48.0415,19873.0
2019-10-28 14:00:00,55.98,56.04,55.93,55.96,30974.0,48.0501,48.1016,48.0072,48.033,30974.0
2019-10-28 14:10:00,55.97,55.97,55.91,55.93,19278.0,48.0415,48.0415,47.99,48.0072,19278.0
2019-10-28 14:20:00,55.93,55.95,55.82,55.83,39866.0,48.0072,48.0244,47.9128,47.9214,39866.0
2019-10-28 14:30:00,55.83,55.88,55.81,55.84,71491.0,47.9214,47.9643,47.9042,47.93,71491.0
2019-10-28 14:40:00,55.84,55.86,55.81,55.81,33308.0,47.93,47.9471,47.9042,47.9042,33308.0
2019-10-28 14:50:00,55.82,55.85,55.77,55.8,48314.0,47.9128,47.9385,47.8699,47.8956,48314.0
2019-10-28 15:00:00,55.81,55.83,55.77,55.79,25239.0,47.9042,47.9214,47.8699,47.887,25239.0
2019-10-28 15:10:00,55.79,55.8,55.73,55.73,51800.0,47.887,47.8956,47.8355,47.8355,51800.0
2019-10-28 15:20:00,55.73,55.77,55.68,55.74,39946.0,47.8355,47.8699,47.7926,47.8441,39946.0
2019-10-28 15:30:00,55.75,55.84,55.74,55.82,70238.0,47.8527,47.93,47.8441,47.9128,70238.0
2019-10-28 15:40:00,55.82,55.84,55.69,55.69,46896.0,47.9128,47.93,47.8012,47.8012,46896.0
2019-10-28 15:50:00,55.69,55.89,55.67,55.86,194503.0,47.8012,47.9729,47.784,47.9471,194503.0
2019-10-29 09:30:00,55.78,55.78,55.5,55.73,29074.0,47.8785,47.8785,47.6381,47.8355,29074.0
2019-10-29 09:40:00,55.73,55.73,55.59,55.64,20698.0,47.8355,47.8355,47.7154,47.7583,20698.0
2019-10-29 09:50:00,55.65,55.69,55.45,55.45,17196.0,47.7669,47.8012,47.5952,47.5952,17196.0
2019-10-29 10:00:00,55.45,55.54,55.38,55.47,11621.0,47.5952,47.6724,47.5351,47.6124,11621.0
2019-10-29 10:10:00,55.47,55.68,55.44,55.51,20410.0,47.6124,47.7926,47.5866,47.6467,20410.0
2019-10-29 10:20:00,55.54,55.62,55.51,55.51,29203.0,47.6724,47.7411,47.6467,47.6467,29203.0
2019-10-29 10:30:00,55.52,55.66,55.46,55.62,15376.0,47.6553,47.7754,47.6038,47.7411,15376.0
2019-10-29 10:40:00,55.65,55.78,55.63,55.76,17272.0,47.7669,47.8785,47.7497,47.8613,17272.0
2019-10-29 10:50:00,55.76,55.83,55.71,55.76,43167.0,47.8613,47.9214,47.8184,47.8613,43167.0
2019-10-29 11:00:00,55.76,55.88,55.75,55.88,19398.0,47.8613,47.9643,47.8527,47.9643,19398.0
2019-10-29 11:10:00,55.89,55.89,55.67,55.67,20969.0,47.9729,47.9729,47.784,47.784,20969.0
2019-10-29 11:20:00,55.67,55.71,55.6,55.7,24365.0,47.784,47.8184,47.7239,47.8098,24365.0
2019-10-29 11:30:00,55.71,55.75,55.66,55.7,17502.0,47.8184,47.8527,47.7754,47.8098,17502.0
2019-10-29 11:40:00,55.7,55.71,55.62,55.65,20174.0,47.8098,47.8184,47.7411,47.7669,20174.0
2019-10-29 11:50:00,55.65,55.74,55.5,55.53,27707.0,47.7669,47.8441,47.6381,47.6639,27707.0
2019-10-29 12:00:00,55.5,55.6,55.46,55.52,19675.0,47.6381,47.7239,47.6038,47.6553,19675.0
2019-10-29 12:10:00,55.52,55.6,55.47,55.56,19310.0,47.6553,47.7239,47.6124,47.6896,19310.0
2019-10-29 12:20:00,55.55,55.6,55.52,55.53,16903.0,47.681,47.7239,47.6553,47.6639,16903.0
2019-10-29 12:30:00,55.53,55.66,55.5,55.66,21179.0,47.6639,47.7754,47.6381,47.7754,21179.0
2019-10-29 12:40:00,55.69,55.87,55.67,55.84,27269.0,47.8012,47.9557,47.784,47.93,27269.0
2019-10-29 12:50:00,55.84,55.93,55.82,55.82,18239.0,47.93,48.0072,47.9128,47.9128,18239.0
2019-10-29 13:00:00,55.83,55.85,55.73,55.73,18086.0,47.9214,47.9385,47.8355,47.8355,18086.0
2019-10-29 13:10:00,55.71,55.73,55.65,55.7,7323.0,47.8184,47.8355,47.7669,47.8098,7323.0
2019-10-29 13:20:00,55.69,55.74,55.65,55.68,16792.0,47.8012,47.8441,47.7669,47.7926,16792.0
2019-10-29 13:30:00,55.67,55.67,55.55,55.55,52800.0,47.784,47.784,47.681,47.681,52800.0
2019-10-29 13:40:00,55.53,55.59,55.48,55.48,63357.0,47.6639,47.7154,47.6209,47.6209,63357.0
2019-10-29 13:50:00,55.48,55.52,55.46,55.47,11931.0,47.6209,47.6553,47.6038,47.6124,11931.0
2019-10-29 14:00:00,55.46,55.5,55.42,55.47,20224.0,47.6038,47.6381,47.5694,47.6124,20224.0
2019-10-29 14:10:00,55.47,55.52,55.44,55.52,15881.0,47.6124,47.6553,47.5866,47.6553,15881.0
2019-10-29 14:20:00,55.52,55.63,55.49,55.63,34852.0,47.6553,47.7497,47.6295,47.7497,34852.0
2019-10-29 14:30:00,55.62,55.68,55.52,55.53,37569.0,47.7411,47.7926,47.6553,47.6639,37569.0
2019-10-29 14:40:00,55.52,55.54,55.42,55.45,45676.0,47.6553,47.6724,47.5694,47.5952,45676.0
2019-10-29 14:50:00,55.46,55.52,55.34,55.36,26688.0,47.6038,47.6553,47.5008,47.5179,26688.0
2019-10-29 15:00:00,55.38,55.57,55.36,55.56,25909.0,47.5351,47.6982,47.5179,47.6896,25909.0
2019-10-29 15:10:00,55.54,55.55,55.47,55.47,48052.0,47.6724,47.681,47.6124,47.6124,48052.0
2019-10-29 15:20:00,55.48,55.56,55.48,55.5,32668.0,47.6209,47.6896,47.6209,47.6381,32668.0
2019-10-29 15:30:00,55.51,55.64,55.47,55.61,52207.0,47.6467,47.7583,47.6124,47.7325,52207.0
2019-10-29 15:40:00,55.61,55.67,55.56,55.57,40110.0,47.7325,47.784,47.6896,47.6982,40110.0
2019-10-29 15:50:00,55.58,55.59,55.4,55.47,127464.0,47.7068,47.7154,47.5523,47.6124,127464.0
2019-10-30 09:30:00,55.29,55.49,55.0,55.33,29205.0,47.4579,47.6295,47.2089,47.4922,29205.0
2019-10-30 09:40:00,55.33,55.43,55.16,55.41,27476.0,47.4922,47.578,47.3463,47.5609,27476.0
2019-10-30 09:50:00,55.42,55.67,55.42,55.61,22093.0,47.5694,47.784,47.5694,47.7325,22093.0
2019-10-30 10:00:00,55.61,55.65,55.23,55.59,52281.0,47.7325,47.7669,47.4064,47.7154,52281.0
2019-10-30 10:10:00,55.61,55.77,55.61,55.76,19193.0,47.7325,47.8699,47.7325,47.8613,19193.0
2019-10-30 10:20:00,55.77,55.84,55.7,55.82,25745.0,47.8699,47.93,47.8098,47.9128,25745.0
2019-10-30 10:30:00,55.79,55.9,55.68,55.89,26433.0,47.887,47.9815,47.7926,47.9729,26433.0
2019-10-30 10:40:00,55.89,55.93,55.83,55.85,14496.0,47.9729,48.0072,47.9214,47.9385,14496.0
2019-10-30 10:50:00,55.82,55.89,55.79,55.85,15118.0,47.9128,47.9729,47.887,47.9385,15118.0
2019-10-30 11:00:00,55.85,55.89,55.75,55.88,21157.0,47.9385,47.9729,47.8527,47.9643,21157.0
2019-10-30 11:10:00,55.88,55.94,55.88,55.89,14232.0,47.9643,48.0158,47.9643,47.9729,14232.0
2019-10-30 11:20:00,55.88,55.89,55.75,55.81,20752.0,47.9643,47.9729,47.8527,47.9042,20752.0
2019-10-30 11:30:00,55.82,55.83,55.7,55.7,30950.0,47.9128,47.9214,47.8098,47.8098,30950.0
2019-10-30 11:40:00,55.69,55.83,55.64,55.83,20053.0,47.8012,47.9214,47.7583,47.9214,20053.0
2019-10-30 11:50:00,55.82,55.88,55.76,55.78,21409.0,47.9128,47.9643,47.8613,47.8785,21409.0
2019-10-30 12:00:00,55.78,55.83,55.75,55.8,22972.0,47.8785,47.9214,47.8527,47.8956,22972.0
2019-10-30 12:10:00,55.79,55.83,55.74,55.78,15845.0,47.887,47.9214,47.8441,47.8785,15845.0
2019-10-30 12:20:00,55.78,55.88,55.75,55.86,13000.0,47.8785,47.9643,47.8527,47.9471,13000.0
2019-10-30 12:30:00,55.87,55.97,55.86,55.96,13097.0,47.9557,48.0415,47.9471,48.033,13097.0
2019-10-30 12:40:00,55.96,55.99,55.9,55.91,17113.0,48.033,48.0587,47.9815,47.99,17113.0
2019-10-30 12:50:00,55.91,56.12,55.9,56.11,28135.0,47.99,48.1703,47.9815,48.1617,28135.0
2019-10-30 13:00:00,56.11,56.23,56.1,56.22,18977.0,48.1617,48.2647,48.1531,48.2561,18977.0
2019-10-30 13:10:00,56.23,56.25,56.16,56.21,14295.0,48.2647,48.2819,48.2046,48.2475,14295.0
2019-10-30 13:20:00,56.21,56.27,56.17,56.19,18330.0,48.2475,48.299,48.2132,48.2304,18330.0
2019-10-30 13:30:00,56.19,56.2,56.04,56.05,16896.0,48.2304,48.239,48.1016,48.1102,16896.0
2019-10-30 13:40:00,56.05,56.06,55.95,55.96,21633.0,48.1102,48.1188,48.0244,48.033,21633.0
2019-10-30 13:50:00,55.95,56.0,55.83,55.83,35955.0,48.0244,48.0673,47.9214,47.9214,35955.0
2019-10-30 14:00:00,55.81,55.95,55.75,55.89,18521.0,47.9042,48.0244,47.8527,47.9729,18521.0
2019-10-30 14:10:00,55.93,56.06,55.93,56.02,17627.0,48.0072,48.1188,48.0072,48.0845,17627.0
2019-10-30 14:20:00,56.03,56.16,56.03,56.16,16815.0,48.093,48.2046,48.093,48.2046,16815.0
2019-10-30 14:30:00,56.16,56.19,55.93,55.98,39100.0,48.2046,48.2304,48.0072,48.0501,39100.0
2019-10-30 14:40:00,55.96,56.1,55.94,56.09,14691.0,48.033,48.1531,48.0158,48.1445,14691.0
2019-10-30 14:50:00,56.11,56.24,56.09,56.22,23210.0,48.1617,48.2733,48.1445,48.2561,23210.0
2019-10-30 15:00:00,56.22,56.27,56.19,56.19,25908.0,48.2561,48.299,48.2304,48.2304,25908.0
2019-10-30 15:10:00,56.2,56.24,56.18,56.23,24073.0,48.239,48.2733,48.2218,48.2647,24073.0
2019-10-30 15:20:00,56.23,56.37,56.22,56.36,45687.0,48.2647,48.3849,48.2561,48.3763,45687.0
2019-10-30 15:30:00,56.35,56.4,56.31,56.32,31366.0,48.3677,48.4106,48.3334,48.342,31366.0
2019-10-30 15:40:00,56.32,56.37,56.29,56.29,31258.0,48.342,48.3849,48.3162,48.3162,31258.0
2019-10-30 15:50:00,56.28,56.41,56.28,56.37,86712.0,48.3076,48.4192,48.3076,48.3849,86712.0
2019-10-31 09:30:00,56.18,56.36,55.57,55.95,41162.0,48.2218,48.3763,47.6982,48.0244,41162.0
2019-10-31 09:40:00,55.97,56.06,55.76,55.76,14437.0,48.0415,48.1188,47.8613,47.8613,14437.0
2019-10-31 09:50:00,55.75,56.08,55.69,55.99,37131.0,47.8527,48.136,47.8012,48.0587,37131.0
2019-10-31 10:00:00,56.0,56.0,55.72,55.95,21177.0,48.0673,48.0673,47.8269,48.0244,21177.0
2019-10-31 10:10:00,55.95,55.95,55.65,55.72,17929.0,48.0244,48.0244,47.7669,47.8269,17929.0
2019-10-31 10:20:00,55.7,55.7,55.49,55.65,23067.0,47.8098,47.8098,47.6295,47.7669,23067.0
2019-10-31 10:30:00,55.64,55.76,55.56,55.72,11436.0,47.7583,47.8613,47.6896,47.8269,11436.0
2019-10-31 10:40:00,55.73,55.83,55.7,55.73,13981.0,47.8355,47.9214,47.8098,47.8355,13981.0
2019-10-31 10:50:00,55.73,55.79,55.66,55.76,17647.0,47.8355,47.887,47.7754,47.8613,17647.0
2019-10-31 11:00:00,55.76,55.99,55.72,55.99,29310.0,47.8613,48.0587,47.8269,48.0587,29310.0
2019-10-31 11:10:00,55.99,56.0,55.9,55.92,20570.0,48.0587,48.0673,47.9815,47.9986,20570.0
2019-10-31 11:20:00,55.91,55.91,55.83,55.84,14741.0,47.99,47.99,47.9214,47.93,14741.0
2019-10-31 11:30:00,55.84,55.88,55.7,55.8,14975.0,47.93,47.9643,47.8098,47.8956,14975.0
2019-10-31 11:40:00,55.8,55.89,55.79,55.87,12372.0,47.8956,47.9729,47.887,47.9557,12372.0
2019-10-31 11:50:00,55.87,55.91,55.84,55.84,13135.0,47.9557,47.99,47.93,47.93,13135.0
2019-10-31 12:00:00,55.85,55.86,55.7,55.78,13584.0,47.9385,47.9471,47.8098,47.8785,13584.0
2019-10-31 12:10:00,55.8,55.81,55.64,55.64,10474.0,47.8956,47.9042,47.7583,47.7583,10474.0
2019-10-31 12:20:00,55.67,55.71,55.63,55.65,10643.0,47.784,47.8184,47.7497,47.7669,10643.0
2019-10-31 12:30:00,55.65,55.7,55.6,55.64,12508.0,47.7669,47.8098,47.7239,47.7583,12508.0
2019-10-31 12:40:00,55.64,55.64,55.56,55.63,7662.0,47.7583,47.7583,47.6896,47.7497,7662.0
2019-10-31 12:50:00,55.63,55.64,55.6,55.6,9247.0,47.7497,47.7583,47.7239,47.7239,9247.0
2019-10-31 13:00:00,55.59,55.59,55.53,55.55,10987.0,47.7154,47.7154,47.6639,47.681,10987.0
2019-10-31 13:10:00,55.55,55.55,55.42,55.44,18047.0,47.681,47.681,47.5694,47.5866,18047.0
2019-10-31 13:20:00,55.44,55.47,55.43,55.47,10815.0,47.5866,47.6124,47.578,47.6124,10815.0
2019-10-31 13:30:00,55.47,55.67,55.47,55.61,30376.0,47.6124,47.784,47.6124,47.7325,30376.0
2019-10-31 13:40:00,55.59,55.75,55.59,55.71,51517.0,47.7154,47.8527,47.7154,47.8184,51517.0
2019-10-31 13:50:00,55.72,55.82,55.71,55.8,13935.0,47.8269,47.9128,47.8184,47.8956,13935.0
2019-10-31 14:00:00,55.8,56.22,55.8,56.1,127171.0,47.8956,48.2561,47.8956,48.1531,127171.0
2019-10-31 14:10:00,56.1,56.11,55.93,55.93,38333.0,48.1531,48.1617,48.0072,48.0072,38333.0
2019-10-31 14:20:00,55.93,56.04,55.89,56.04,44486.0,48.0072,48.1016,47.9729,48.1016,44486.0
2019-10-31 14:30:00,56.04,56.07,55.93,55.94,20030.0,48.1016,48.1274,48.0072,48.0158,20030.0
2019-10-31 14:40:00,55.93,55.96,55.89,55.95,14319.0,48.0072,48.033,47.9729,48.0244,14319.0
2019-10-31 14:50:00,55.97,55.97,55.87,55.88,14701.0,48.0415,48.0415,47.9557,47.9643,14701.0
2019-10-31 15:00:00,55.88,55.9,55.85,55.86,17163.0,47.9643,47.9815,47.9385,47.9471,17163.0
2019-10-31 15:10:00,55.86,55.97,55.82,55.92,35774.0,47.9471,48.0415,47.9128,47.9986,35774.0
2019-10-31 15:20:00,55.91,55.92,55.78,55.8,37561.0,47.99,47.9986,47.8785,47.8956,37561.0
2019-10-31 15:30:00,55.8,55.88,55.75,55.78,71272.0,47.8956,47.9643,47.8527,47.8785,71272.0
2019-10-31 15:40:00,55.79,55.81,55.72,55.73,78253.0,47.887,47.9042,47.8269,47.8355,78253.0
2019-10-31 15:50:00,55.73,55.91,55.69,55.88,224854.0,47.8355,47.99,47.8012,47.9643,224854.0
2019-11-01 09:30:00,56.45,56.45,55.67,55.85,51563.0,48.4535,48.4535,47.784,47.9385,51563.0
2019-11-01 09:40:00,55.84,56.24,55.8,56.15,22125.0,47.93,48.2733,47.8956,48.196,22125.0
2019-11-01 09:50:00,56.17,56.36,56.14,56.34,24310.0,48.2132,48.3763,48.1875,48.3591,24310.0
2019-11-01 10:00:00,56.37,56.7,56.24,56.54,27723.0,48.3849,48.6681,48.2733,48.5308,27723.0
2019-11-01 10:10:00,56.57,56.73,56.45,56.6,25751.0,48.5565,48.6939,48.4535,48.5823,25751.0
2019-11-01 10:20:00,56.6,56.62,56.38,56.48,37949.0,48.5823,48.5995,48.3935,48.4793,37949.0
2019-11-01 10:30:00,56.47,56.53,56.4,56.48,27057.0,48.4707,48.5222,48.4106,48.4793,27057.0
2019-11-01 10:40:00,56.47,56.62,56.44,56.6,26258.0,48.4707,48.5995,48.445,48.5823,26258.0
2019-11-01 10:50:00,56.59,56.63,56.55,56.58,20341.0,48.5737,48.608,48.5394,48.5651,20341.0
2019-11-01 11:00:00,56.58,56.59,56.44,56.55,24545.0,48.5651,48.5737,48.445,48.5394,24545.0
2019-11-01 11:10:00,56.55,56.63,56.52,56.6,23990.0,48.5394,48.608,48.5136,48.5823,23990.0
2019-11-01 11:20:00,56.61,56.61,56.51,56.57,24960.0,48.5909,48.5909,48.505,48.5565,24960.0
2019-11-01 11:30:00,56.56,56.58,56.5,56.54,20054.0,48.548,48.5651,48.4965,48.5308,20054.0
2019-11-01 11:40:00,56.55,56.56,56.44,56.48,58488.0,48.5394,48.548,48.445,48.4793,58488.0
2019-11-01 11:50:00,56.48,56.54,56.46,56.5,33625.0,48.4793,48.5308,48.4621,48.4965,33625.0
2019-11-01 12:00:00,56.5,56.56,56.45,56.52,40935.0,48.4965,48.548,48.4535,48.5136,40935.0
2019-11-01 12:10:00,56.51,56.52,56.44,56.46,34216.0,48.505,48.5136,48.445,48.4621,34216.0
2019-11-01 12:20:00,56.47,56.59,56.45,56.58,32793.0,48.4707,48.5737,48.4535,48.5651,32793.0
2019-11-01 12:30:00,56.58,56.58,56.53,56.54,23223.0,48.5651,48.5651,48.5222,48.5308,23223.0
2019-11-01 12:40:00,56.52,56.63,56.51,56.6,49478.0,48.5136,48.608,48.505,48.5823,49478.0
2019-11-01 12:50:00,56.61,56.86,56.61,56.84,110794.0,48.5909,48.8055,48.5909,48.7883,110794.0
2019-11-01 13:00:00,56.84,57.07,56.83,57.02,74712.0,48.7883,48.9857,48.7797,48.9428,74712.0
2019-11-01 13:10:00,57.03,57.05,56.98,57.0,31218.0,48.9514,48.9685,48.9085,48.9256,31218.0
2019-11-01 13:20:00,56.99,57.06,56.96,56.96,22813.0,48.917,48.9771,48.8913,48.8913,22813.0
2019-11-01 13:30:00,56.97,56.97,56.86,56.92,25559.0,48.8999,48.8999,48.8055,48.857,25559.0
2019-11-01 13:40:00,56.9,56.93,56.85,56.89,13370.0,48.8398,48.8655,48.7969,48.8312,13370.0
2019-11-01 13:50:00,56.89,56.89,56.8,56.84,48759.0,48.8312,48.8312,48.754,48.7883,48759.0
2019-11-01 14:00:00,56.84,56.93,56.83,56.91,13410.0,48.7883,48.8655,48.7797,48.8484,13410.0
2019-11-01 14:10:00,56.92,56.98,56.91,56.91,17324.0,48.857,48.9085,48.8484,48.8484,17324.0
2019-11-01 14:20:00,56.91,56.91,56.87,56.9,31888.0,48.8484,48.8484,48.814,48.8398,31888.0
2019-11-01 14:30:00,56.9,56.91,56.77,56.82,24077.0,48.8398,48.8484,48.7282,48.7711,24077.0
2019-11-01 14:40:00,56.82,56.87,56.79,56.81,36313.0,48.7711,48.814,48.7454,48.7625,36313.0
2019-11-01 14:50:00,56.8,56.81,56.76,56.77,17907.0,48.754,48.7625,48.7196,48.7282,17907.0
2019-11-01 15:00:00,56.77,56.83,56.74,56.8,58664.0,48.7282,48.7797,48.7025,48.754,58664.0
2019-11-01 15:10:00,56.79,56.85,56.78,56.83,22142.0,48.7454,48.7969,48.7368,48.7797,22142.0
2019-11-01 15:20:00,56.83,56.84,56.79,56.83,28439.0,48.7797,48.7883,48.7454,48.7797,28439.0
2019-11-01 15:30:00,56.82,56.85,56.79,56.84,42268.0,48.7711,48.7969,48.7454,48.7883,42268.0
2019-11-01 15:40:00,56.83,56.97,56.82,56.96,92894.0,48.7797,48.8999,48.7711,48.8913,92894.0
2019-11-01 15:50:00,56.96,57.11,56.94,57.1,309098.0,48.8913,49.02,48.8741,49.0115,309098.0
2019-11-04 09:30:00,57.91,58.29,57.62,58.22,94662.0,49.7067,50.0329,49.4578,49.9728,94662.0
2019-11-04 09:40:00,58.22,58.69,58.21,58.32,55238.0,49.9728,50.3762,49.9642,50.0586,55238.0
2019-11-04 09:50:00,58.3,58.35,58.0,58.05,21409.0,50.0415,50.0844,49.784,49.8269,21409.0
2019-11-04 10:00:00,58.05,58.06,57.83,58.02,13617.0,49.8269,49.8355,49.6381,49.8011,13617.0
2019-11-04 10:10:00,58.02,58.13,57.95,58.1,14114.0,49.8011,49.8956,49.7411,49.8698,14114.0
2019-11-04 10:20:00,58.09,58.31,58.05,58.29,13219.0,49.8612,50.0501,49.8269,50.0329,13219.0
2019-11-04 10:30:00,58.31,58.47,58.25,58.31,35392.0,50.0501,50.1874,49.9986,50.0501,35392.0
2019-11-04 10:40:00,58.32,58.56,58.31,58.53,28090.0,50.0586,50.2646,50.0501,50.2389,28090.0
2019-11-04 10:50:00,58.55,58.62,58.49,58.61,24501.0,50.2561,50.3161,50.2046,50.3076,24501.0
2019-11-04 11:00:00,58.6,58.62,58.41,58.43,49320.0,50.299,50.3161,50.1359,50.1531,49320.0
2019-11-04 11:10:00,58.45,58.47,58.31,58.32,62488.0,50.1702,50.1874,50.0501,50.0586,62488.0
2019-11-04 11:20:00,58.32,58.32,57.99,58.01,96287.0,50.0586,50.0586,49.7754,49.7926,96287.0
2019-11-04 11:30:00,58.0,58.03,57.93,58.01,25546.0,49.784,49.8097,49.7239,49.7926,25546.0
2019-11-04 11:40:00,57.99,58.01,57.72,57.79,42036.0,49.7754,49.7926,49.5436,49.6037,42036.0
2019-11-04 11:50:00,57.77,57.79,57.61,57.67,81454.0,49.5866,49.6037,49.4492,49.5007,81454.0
2019-11-04 12:00:00,57.67,57.69,57.43,57.53,137243.0,49.5007,49.5179,49.2947,49.3806,137243.0
2019-11-04 12:10:00,57.52,57.62,57.46,57.57,36505.0,49.372,49.4578,49.3205,49.4149,36505.0
2019-11-04 12:20:00,57.59,57.74,57.59,57.72,20667.0,49.4321,49.5608,49.4321,49.5436,20667.0
2019-11-04 12:30:00,57.71,57.73,57.6,57.61,30717.0,49.5351,49.5522,49.4406,49.4492,30717.0
2019-11-04 12:40:00,57.61,57.79,57.57,57.78,23654.0,49.4492,49.6037,49.4149,49.5951,23654.0
2019-11-04 12:50:00,57.79,57.92,57.75,57.81,25927.0,49.6037,49.7153,49.5694,49.6209,25927.0
2019-11-04 13:00:00,57.81,57.85,57.64,57.68,32598.0,49.6209,49.6552,49.475,49.5093,32598.0
2019-11-04 13:10:00,57.68,57.7,57.62,57.63,18040.0,49.5093,49.5265,49.4578,49.4664,18040.0
2019-11-04 13:20:00,57.63,57.69,57.62,57.63,19617.0,49.4664,49.5179,49.4578,49.4664,19617.0
2019-11-04 13:30:00,57.62,57.62,57.54,57.57,23733.0,49.4578,49.4578,49.3891,49.4149,23733.0
2019-11-04 13:40:00,57.58,57.79,57.56,57.68,60588.0,49.4235,49.6037,49.4063,49.5093,60588.0
2019-11-04 13:50:00,57.67,57.79,57.65,57.79,14638.0,49.5007,49.6037,49.4836,49.6037,14638.0
2019-11-04 14:00:00,57.78,57.8,57.69,57.74,14388.0,49.5951,49.6123,49.5179,49.5608,14388.0
2019-11-04 14:10:00,57.76,57.95,57.76,57.94,24762.0,49.578,49.7411,49.578,49.7325,24762.0
2019-11-04 14:20:00,57.95,58.04,57.88,57.9,72810.0,49.7411,49.8183,49.681,49.6981,72810.0
2019-11-04 14:30:00,57.9,57.91,57.87,57.89,44112.0,49.6981,49.7067,49.6724,49.6896,44112.0
2019-11-04 14:40:00,57.88,58.04,57.88,57.98,20743.0,49.681,49.8183,49.681,49.7668,20743.0
2019-11-04 14:50:00,57.99,58.03,57.9,58.03,23970.0,49.7754,49.8097,49.6981,49.8097,23970.0
2019-11-04 15:00:00,58.03,58.04,57.9,57.91,28108.0,49.8097,49.8183,49.6981,49.7067,28108.0
2019-11-04 15:10:00,57.9,57.92,57.85,57.87,29319.0,49.6981,49.7153,49.6552,49.6724,29319.0
2019-11-04 15:20:00,57.87,57.93,57.86,57.88,38504.0,49.6724,49.7239,49.6638,49.681,38504.0
2019-11-04 15:30:00,57.88,58.01,57.85,57.93,45017.0,49.681,49.7926,49.6552,49.7239,45017.0
2019-11-04 15:40:00,57.92,57.99,57.91,57.94,46547.0,49.7153,49.7754,49.7067,49.7325,46547.0
2019-11-04 15:50:00,57.94,58.01,57.9,57.92,113399.0,49.7325,49.7926,49.6981,49.7153,113399.0
2019-11-05 09:30:00,57.92,58.47,57.76,57.83,57336.0,49.7153,50.1874,49.578,49.6381,57336.0
2019-11-05 09:40:00,57.85,58.26,57.85,58.25,62857.0,49.6552,50.0071,49.6552,49.9986,62857.0
2019-11-05 09:50:00,58.25,58.46,58.17,58.42,18600.0,49.9986,50.1788,49.9299,50.1445,18600.0
2019-11-05 10:00:00,58.46,58.65,58.11,58.18,48977.0,50.1788,50.3419,49.8784,49.9385,48977.0
2019-11-05 10:10:00,58.18,58.27,58.07,58.24,38720.0,49.9385,50.0157,49.8441,49.99,38720.0
2019-11-05 10:20:00,58.22,58.43,58.22,58.36,31558.0,49.9728,50.1531,49.9728,50.093,31558.0
2019-11-05 10:30:00,58.39,58.54,58.38,58.49,27719.0,50.1187,50.2475,50.1101,50.2046,27719.0
2019-11-05 10:40:00,58.48,58.68,58.47,58.68,24672.0,50.196,50.3676,50.1874,50.3676,24672.0
2019-11-05 10:50:00,58.69,58.8,58.69,58.79,35054.0,50.3762,50.4707,50.3762,50.4621,35054.0
2019-11-05 11:00:00,58.79,58.92,57.75,58.92,59054.0,50.4621,50.5737,49.5694,50.5737,59054.0
2019-11-05 11:10:00,58.92,59.2,58.87,59.09,50755.0,50.5737,50.814,50.5307,50.7196,50755.0
2019-11-05 11:20:00,59.07,59.15,58.99,59.0,67162.0,50.7024,50.7711,50.6337,50.6423,67162.0
2019-11-05 11:30:00,59.01,59.17,58.98,59.13,25046.0,50.6509,50.7882,50.6252,50.7539,25046.0
2019-11-05 11:40:00,59.13,59.22,59.11,59.16,37442.0,50.7539,50.8312,50.7367,50.7797,37442.0
2019-11-05 11:50:00,59.13,59.21,59.0,59.19,29863.0,50.7539,50.8226,50.6423,50.8054,29863.0
2019-11-05 12:00:00,59.21,59.24,59.08,59.1,24851.0,50.8226,50.8483,50.711,50.7282,24851.0
2019-11-05 12:10:00,59.09,59.15,59.04,59.04,31765.0,50.7196,50.7711,50.6767,50.6767,31765.0
2019-11-05 12:20:00,59.06,59.07,58.94,58.96,49747.0,50.6938,50.7024,50.5908,50.608,49747.0
2019-11-05 12:30:00,58.96,59.06,58.75,58.89,82530.0,50.608,50.6938,50.4277,50.5479,82530.0
2019-11-05 12:40:00,58.9,59.02,58.9,58.95,18454.0,50.5565,50.6595,50.5565,50.5994,18454.0
2019-11-05 12:50:00,58.96,59.01,58.93,58.99,13933.0,50.608,50.6509,50.5822,50.6337,13933.0
2019-11-05 13:00:00,58.99,59.01,58.95,58.96,15709.0,50.6337,50.6509,50.5994,50.608,15709.0
2019-11-05 13:10:00,58.95,59.1,58.94,59.09,34407.0,50.5994,50.7282,50.5908,50.7196,34407.0
2019-11-05 13:20:00,59.08,59.13,59.0,59.07,21446.0,50.711,50.7539,50.6423,50.7024,21446.0
2019-11-05 13:30:00,59.07,59.18,59.03,59.16,14930.0,50.7024,50.7968,50.6681,50.7797,14930.0
2019-11-05 13:40:00,59.15,59.19,59.13,59.14,17575.0,50.7711,50.8054,50.7539,50.7625,17575.0
2019-11-05 13:50:00,59.15,59.32,59.14,59.29,40996.0,50.7711,50.917,50.7625,50.8912,40996.0
2019-11-05 14:00:00,59.28,59.39,59.25,59.39,47890.0,50.8827,50.9771,50.8569,50.9771,47890.0
2019-11-05 14:10:00,59.38,59.46,59.2,59.24,61384.0,50.9685,51.0372,50.814,50.8483,61384.0
2019-11-05 14:20:00,59.24,59.28,59.2,59.22,22387.0,50.8483,50.8827,50.814,50.8312,22387.0
2019-11-05 14:30:00,59.23,59.41,59.23,59.41,21633.0,50.8397,50.9942,50.8397,50.9942,21633.0
2019-11-05 14:40:00,59.41,59.59,59.38,59.57,46084.0,50.9942,51.1487,50.9685,51.1316,46084.0
2019-11-05 14:50:00,59.58,59.59,59.41,59.54,38648.0,51.1402,51.1487,50.9942,51.1058,38648.0
2019-11-05 15:00:00,59.53,59.54,59.29,59.35,89250.0,51.0972,51.1058,50.8912,50.9427,89250.0
2019-11-05 15:10:00,59.35,59.43,59.34,59.43,46902.0,50.9427,51.0114,50.9342,51.0114,46902.0
2019-11-05 15:20:00,59.44,59.6,59.43,59.55,48983.0,51.02,51.1573,51.0114,51.1144,48983.0
2019-11-05 15:30:00,59.58,59.68,59.53,59.67,78257.0,51.1402,51.226,51.0972,51.2174,78257.0
2019-11-05 15:40:00,59.67,59.71,59.5,59.53,106338.0,51.2174,51.2517,51.0715,51.0972,106338.0
2019-11-05 15:50:00,59.53,59.67,59.48,59.52,347834.0,51.0972,51.2174,51.0543,51.0887,347834.0
2019-11-06 09:30:00,59.32,59.7,58.99,59.48,72147.0,50.917,51.2432,50.6337,51.0543,72147.0
2019-11-06 09:40:00,59.59,59.65,59.23,59.44,86541.0,51.1487,51.2002,50.8397,51.02,86541.0
2019-11-06 09:50:00,59.46,59.56,59.19,59.19,86843.0,51.0372,51.123,50.8054,50.8054,86843.0
2019-11-06 10:00:00,59.19,59.39,59.15,59.19,82924.0,50.8054,50.9771,50.7711,50.8054,82924.0
2019-11-06 10:10:00,59.2,59.45,59.1,59.15,91240.0,50.814,51.0286,50.7282,50.7711,91240.0
2019-11-06 10:20:00,59.16,59.18,58.59,58.68,99595.0,50.7797,50.7968,50.2904,50.3676,99595.0
2019-11-06 10:30:00,58.68,58.88,58.59,58.85,66773.0,50.3676,50.5393,50.2904,50.5136,66773.0
2019-11-06 10:40:00,58.85,59.24,58.83,59.04,56927.0,50.5136,50.8483,50.4964,50.6767,56927.0
2019-11-06 10:50:00,59.04,59.06,58.84,58.9,50676.0,50.6767,50.6938,50.505,50.5565,50676.0
2019-11-06 11:00:00,58.91,58.93,58.68,58.74,49020.0,50.5651,50.5822,50.3676,50.4192,49020.0
2019-11-06 11:10:00,58.73,58.79,58.63,58.69,103594.0,50.4106,50.4621,50.3247,50.3762,103594.0
2019-11-06 11:20:00,58.7,58.91,58.61,58.61,72006.0,50.3848,50.5651,50.3076,50.3076,72006.0
2019-11-06 11:30:00,58.62,58.63,58.45,58.48,41000.0,50.3161,50.3247,50.1702,50.196,41000.0
2019-11-06 11:40:00,58.47,58.62,58.34,58.4,31640.0,50.1874,50.3161,50.0758,50.1273,31640.0
2019-11-06 11:50:00,58.4,58.4,58.23,58.37,30773.0,50.1273,50.1273,49.9814,50.1016,30773.0
2019-11-06 12:00:00,58.37,58.41,58.24,58.28,27654.0,50.1016,50.1359,49.99,50.0243,27654.0
2019-11-06 12:10:00,58.29,58.3,58.22,58.26,16268.0,50.0329,50.0415,49.9728,50.0071,16268.0
2019-11-06 12:20:00,58.24,58.27,58.21,58.24,20125.0,49.99,50.0157,49.9642,49.99,20125.0
2019-11-06 12:30:00,58.24,58.25,58.2,58.21,20871.0,49.99,49.9986,49.9556,49.9642,20871.0
2019-11-06 12:40:00,58.2,58.22,58.13,58.17,17424.0,49.9556,49.9728,49.8956,49.9299,17424.0
2019-11-06 12:50:00,58.16,58.16,58.04,58.09,25463.0,49.9213,49.9213,49.8183,49.8612,25463.0
2019-11-06 13:00:00,58.09,58.12,58.05,58.08,21755.0,49.8612,49.887,49.8269,49.8526,21755.0
2019-11-06 13:10:00,58.07,58.18,58.06,58.17,24826.0,49.8441,49.9385,49.8355,49.9299,24826.0
2019-11-06 13:20:00,58.17,58.24,58.17,58.2,21730.0,49.9299,49.99,49.9299,49.9556,21730.0
2019-11-06 13:30:00,58.2,58.28,58.12,58.28,20371.0,49.9556,50.0243,49.887,50.0243,20371.0
2019-11-06 13:40:00,58.28,58.37,58.24,58.26,27305.0,50.0243,50.1016,49.99,50.0071,27305.0
2019-11-06 13:50:00,58.26,58.36,58.24,58.36,23538.0,50.0071,50.093,49.99,50.093,23538.0
2019-11-06 14:00:00,58.36,58.41,58.25,58.33,38544.0,50.093,50.1359,49.9986,50.0672,38544.0
2019-11-06 14:10:00,58.32,58.35,58.18,58.22,25605.0,50.0586,50.0844,49.9385,49.9728,25605.0
2019-11-06 14:20:00,58.21,58.29,58.19,58.28,13803.0,49.9642,50.0329,49.9471,50.0243,13803.0
2019-11-06 14:30:00,58.29,58.32,58.25,58.26,16647.0,50.0329,50.0586,49.9986,50.0071,16647.0
2019-11-06 14:40:00,58.27,58.34,58.21,58.23,20973.0,50.0157,50.0758,49.9642,49.9814,20973.0
2019-11-06 14:50:00,58.24,58.26,58.15,58.16,34425.0,49.99,50.0071,49.9127,49.9213,34425.0
2019-11-06 15:00:00,58.16,58.19,58.1,58.13,25337.0,49.9213,49.9471,49.8698,49.8956,25337.0
2019-11-06 15:10:00,58.12,58.2,58.03,58.04,34873.0,49.887,49.9556,49.8097,49.8183,34873.0
2019-11-06 15:20:00,58.04,58.11,58.0,58.01,29580.0,49.8183,49.8784,49.784,49.7926,29580.0
2019-11-06 15:30:00,58.02,58.08,57.94,58.02,55750.0,49.8011,49.8526,49.7325,49.8011,55750.0
2019-11-06 15:40:00,58.01,58.07,57.97,58.06,73115.0,49.7926,49.8441,49.7582,49.8355,73115.0
2019-11-06 15:50:00,58.07,58.08,57.84,57.87,275884.0,49.8441,49.8526,49.6466,49.6724,275884.0
2019-11-07 09:30:00,58.37,58.93,58.25,58.86,43500.0,50.1016,50.5822,49.9986,50.5222,43500.0
2019-11-07 09:40:00,58.87,59.19,58.86,59.12,34793.0,50.5307,50.8054,50.5222,50.7453,34793.0
2019-11-07 09:50:00,59.11,59.32,59.07,59.27,23906.0,50.7367,50.917,50.7024,50.8741,23906.0
2019-11-07 10:00:00,59.26,59.36,59.18,59.25,55593.0,50.8655,50.9513,50.7968,50.8569,55593.0
2019-11-07 10:10:00,59.28,59.45,59.23,59.38,39309.0,50.8827,51.0286,50.8397,50.9685,39309.0
2019-11-07 10:20:00,59.4,59.42,59.35,59.41,44587.0,50.9857,51.0028,50.9427,50.9942,44587.0
2019-11-07 10:30:00,59.4,59.46,59.3,59.44,44716.0,50.9857,51.0372,50.8998,51.02,44716.0
2019-11-07 10:40:00,59.44,59.5,59.38,59.45,23387.0,51.02,51.0715,50.9685,51.0286,23387.0
2019-11-07 10:50:00,59.43,59.48,59.2,59.2,31079.0,51.0114,51.0543,50.814,50.814,31079.0
2019-11-07 11:00:00,59.2,59.2,59.07,59.09,36758.0,50.814,50.814,50.7024,50.7196,36758.0
2019-11-07 11:10:00,59.11,59.13,59.05,59.07,13326.0,50.7367,50.7539,50.6852,50.7024,13326.0
2019-11-07 11:20:00,59.08,59.19,59.06,59.19,16653.0,50.711,50.8054,50.6938,50.8054,16653.0
2019-11-07 11:30:00,59.19,59.29,59.18,59.19,34308.0,50.8054,50.8912,50.7968,50.8054,34308.0
2019-11-07 11:40:00,59.2,59.2,59.08,59.1,24112.0,50.814,50.814,50.711,50.7282,24112.0
2019-11-07 11:50:00,59.11,59.2,58.97,59.13,24036.0,50.7367,50.814,50.6166,50.7539,24036.0
2019-11-07 12:00:00,59.12,59.14,58.95,59.05,24867.0,50.7453,50.7625,50.5994,50.6852,24867.0
2019-11-07 12:10:00,59.04,59.06,59.0,59.01,22548.0,50.6767,50.6938,50.6423,50.6509,22548.0
2019-11-07 12:20:00,59.01,59.02,58.91,58.92,43313.0,50.6509,50.6595,50.5651,50.5737,43313.0
2019-11-07 12:30:00,58.92,58.98,58.87,58.95,28959.0,50.5737,50.6252,50.5307,50.5994,28959.0
2019-11-07 12:40:00,58.96,58.97,58.88,58.9,41156.0,50.608,50.6166,50.5393,50.5565,41156.0
2019-11-07 12:50:00,58.9,58.91,58.83,58.87,14338.0,50.5565,50.5651,50.4964,50.5307,14338.0
2019-11-07 13:00:00,58.88,58.89,58.8,58.86,13568.0,50.5393,50.5479,50.4707,50.5222,13568.0
2019-11-07 13:10:00,58.86,58.96,58.85,58.89,40640.0,50.5222,50.608,50.5136,50.5479,40640.0
2019-11-07 13:20:00,58.89,58.91,58.83,58.89,13846.0,50.5479,50.5651,50.4964,50.5479,13846.0
2019-11-07 13:30:00,58.88,58.89,58.81,58.84,14756.0,50.5393,50.5479,50.4792,50.505,14756.0
2019-11-07 13:40:00,58.85,58.94,58.84,58.9,9681.0,50.5136,50.5908,50.505,50.5565,9681.0
2019-11-07 13:50:00,58.9,58.91,58.81,58.85,19549.0,50.5565,50.5651,50.4792,50.5136,19549.0
2019-11-07 14:00:00,58.86,58.95,58.86,58.94,13062.0,50.5222,50.5994,50.5222,50.5908,13062.0
2019-11-07 14:10:00,58.93,59.07,58.83,59.05,41056.0,50.5822,50.7024,50.4964,50.6852,41056.0
2019-11-07 14:20:00,59.06,59.07,58.87,58.94,39861.0,50.6938,50.7024,50.5307,50.5908,39861.0
2019-11-07 14:30:00,58.93,59.08,58.93,59.07,14464.0,50.5822,50.711,50.5822,50.7024,14464.0
2019-11-07 14:40:00,59.07,59.1,58.8,58.8,34445.0,50.7024,50.7282,50.4707,50.4707,34445.0
2019-11-07 14:50:00,58.79,58.8,58.72,58.8,10380.0,50.4621,50.4707,50.402,50.4707,10380.0
2019-11-07 15:00:00,58.85,58.87,58.76,58.79,15361.0,50.5136,50.5307,50.4363,50.4621,15361.0
2019-11-07 15:10:00,58.77,58.78,58.63,58.64,20954.0,50.4449,50.4535,50.3247,50.3333,20954.0
2019-11-07 15:20:00,58.64,58.73,58.6,58.71,18503.0,50.3333,50.4106,50.299,50.3934,18503.0
2019-11-07 15:30:00,58.71,58.72,58.61,58.64,35486.0,50.3934,50.402,50.3076,50.3333,35486.0
2019-11-07 15:40:00,58.63,58.77,58.6,58.77,28432.0,50.3247,50.4449,50.299,50.4449,28432.0
2019-11-07 15:50:00,58.77,58.97,58.76,58.95,166254.0,50.4449,50.6166,50.4363,50.5994,166254.0
2019-11-08 09:30:00,58.63,58.79,58.46,58.7,33340.0,50.3247,50.4621,50.1788,50.3848,33340.0
2019-11-08 09:40:00,58.64,58.64,58.45,58.49,23732.0,50.3333,50.3333,50.1702,50.2046,23732.0
2019-11-08 09:50:00,58.49,58.7,58.38,58.38,26053.0,50.2046,50.3848,50.1101,50.1101,26053.0
2019-11-08 10:00:00,58.43,58.46,58.26,58.43,18625.0,50.1531,50.1788,50.0071,50.1531,18625.0
2019-11-08 10:10:00,58.45,58.69,58.41,58.69,19473.0,50.1702,50.3762,50.1359,50.3762,19473.0
2019-11-08 10:20:00,58.72,58.79,58.66,58.78,17586.0,50.402,50.4621,50.3505,50.4535,17586.0
2019-11-08 10:30:00,58.77,58.8,58.7,58.75,29705.0,50.4449,50.4707,50.3848,50.4277,29705.0
2019-11-08 10:40:00,58.75,59.01,58.74,59.0,28550.0,50.4277,50.6509,50.4192,50.6423,28550.0
2019-11-08 10:50:00,58.99,59.04,58.85,58.89,25173.0,50.6337,50.6767,50.5136,50.5479,25173.0
2019-11-08 11:00:00,58.91,59.08,58.9,58.99,24722.0,50.5651,50.711,50.5565,50.6337,24722.0
2019-11-08 11:10:00,58.99,58.99,58.87,58.88,15391.0,50.6337,50.6337,50.5307,50.5393,15391.0
2019-11-08 11:20:00,58.91,58.94,58.83,58.88,21331.0,50.5651,50.5908,50.4964,50.5393,21331.0
2019-11-08 11:30:00,58.89,58.94,58.86,58.94,18725.0,50.5479,50.5908,50.5222,50.5908,18725.0
2019-11-08 11:40:00,58.94,59.15,58.94,59.14,18790.0,50.5908,50.7711,50.5908,50.7625,18790.0
2019-11-08 11:50:00,59.14,59.16,59.03,59.12,19547.0,50.7625,50.7797,50.6681,50.7453,19547.0
2019-11-08 12:00:00,59.14,59.16,58.97,59.0,27142.0,50.7625,50.7797,50.6166,50.6423,27142.0
2019-11-08 12:10:00,59.0,59.1,58.96,59.04,27328.0,50.6423,50.7282,50.608,50.6767,27328.0
2019-11-08 12:20:00,59.04,59.09,59.03,59.07,7910.0,50.6767,50.7196,50.6681,50.7024,7910.0
2019-11-08 12:30:00,59.08,59.19,59.05,59.19,11709.0,50.711,50.8054,50.6852,50.8054,11709.0
2019-11-08 12:40:00,59.19,59.2,59.13,59.13,12450.0,50.8054,50.814,50.7539,50.7539,12450.0
2019-11-08 12:50:00,59.13,59.16,59.07,59.13,12389.0,50.7539,50.7797,50.7024,50.7539,12389.0
2019-11-08 13:00:00,59.13,59.16,59.08,59.09,14977.0,50.7539,50.7797,50.711,50.7196,14977.0
2019-11-08 13:10:00,59.08,59.14,59.01,59.02,22441.0,50.711,50.7625,50.6509,50.6595,22441.0
2019-11-08 13:20:00,59.01,59.11,58.99,59.11,10612.0,50.6509,50.7367,50.6337,50.7367,10612.0
2019-11-08 13:30:00,59.11,59.12,59.06,59.07,13601.0,50.7367,50.7453,50.6938,50.7024,13601.0
2019-11-08 13:40:00,59.08,59.11,59.04,59.1,11034.0,50.711,50.7367,50.6767,50.7282,11034.0
2019-11-08 13:50:00,59.1,59.19,59.09,59.09,18918.0,50.7282,50.8054,50.7196,50.7196,18918.0
2019-11-08 14:00:00,59.08,59.13,59.01,59.03,46909.0,50.711,50.7539,50.6509,50.6681,46909.0
2019-11-08 14:10:00,59.03,59.13,59.01,59.13,17821.0,50.6681,50.7539,50.6509,50.7539,17821.0
2019-11-08 14:20:00,59.13,59.16,59.11,59.16,17542.0,50.7539,50.7797,50.7367,50.7797,17542.0
2019-11-08 14:30:00,59.15,59.22,59.13,59.22,22923.0,50.7711,50.8312,50.7539,50.8312,22923.0
2019-11-08 14:40:00,59.22,59.34,59.22,59.34,31484.0,50.8312,50.9342,50.8312,50.9342,31484.0
2019-11-08 14:50:00,59.34,59.34,59.23,59.28,17879.0,50.9342,50.9342,50.8397,50.8827,17879.0
2019-11-08 15:00:00,59.29,59.39,59.27,59.37,37973.0,50.8912,50.9771,50.8741,50.9599,37973.0
2019-11-08 15:10:00,59.37,59.37,59.18,59.3,102088.0,50.9599,50.9599,50.7968,50.8998,102088.0
2019-11-08 15:20:00,59.3,59.37,59.26,59.36,54130.0,50.8998,50.9599,50.8655,50.9513,54130.0
2019-11-08 15:30:00,59.36,59.4,59.27,59.29,63675.0,50.9513,50.9857,50.8741,50.8912,63675.0
2019-11-08 15:40:00,59.29,59.4,59.27,59.37,51564.0,50.8912,50.9857,50.8741,50.9599,51564.0
2019-11-08 15:50:00,59.38,59.49,59.36,59.4,167394.0,50.9685,51.0629,50.9513,50.9857,167394.0
2019-11-11 09:30:00,59.22,59.35,58.96,59.0,75147.0,50.8312,50.9427,50.608,50.6423,75147.0
2019-11-11 09:40:00,59.06,59.15,58.91,59.14,28194.0,50.6938,50.7711,50.5651,50.7625,28194.0
2019-11-11 09:50:00,59.13,59.2,58.99,59.16,38213.0,50.7539,50.814,50.6337,50.7797,38213.0
2019-11-11 10:00:00,59.17,59.26,59.14,59.16,29165.0,50.7882,50.8655,50.7625,50.7797,29165.0
2019-11-11 10:10:00,59.17,59.25,59.08,59.25,29654.0,50.7882,50.8569,50.711,50.8569,29654.0
2019-11-11 10:20:00,59.25,59.41,59.2,59.32,32573.0,50.8569,50.9942,50.814,50.917,32573.0
2019-11-11 10:30:00,59.33,59.37,59.27,59.34,18391.0,50.9256,50.9599,50.8741,50.9342,18391.0
2019-11-11 10:40:00,59.34,59.41,59.27,59.38,18145.0,50.9342,50.9942,50.8741,50.9685,18145.0
2019-11-11 10:50:00,59.38,59.45,59.37,59.4,32159.0,50.9685,51.0286,50.9599,50.9857,32159.0
2019-11-11 11:00:00,59.4,59.46,59.36,59.46,51408.0,50.9857,51.0372,50.9513,51.0372,51408.0
2019-11-11 11:10:00,59.46,59.47,59.38,59.43,28572.0,51.0372,51.0457,50.9685,51.0114,28572.0
2019-11-11 11:20:00,59.44,59.49,59.38,59.45,58601.0,51.02,51.0629,50.9685,51.0286,58601.0
2019-11-11 11:30:00,59.44,59.49,59.41,59.48,32138.0,51.02,51.0629,50.9942,51.0543,32138.0
2019-11-11 11:40:00,59.48,59.75,59.47,59.75,28571.0,51.0543,51.2861,51.0457,51.2861,28571.0
2019-11-11 11:50:00,59.76,59.83,59.71,59.8,21755.0,51.2947,51.3547,51.2517,51.329,21755.0
2019-11-11 12:00:00,59.82,60.0,59.81,59.94,61400.0,51.3462,51.5007,51.3376,51.4492,61400.0
2019-11-11 12:10:00,59.94,60.12,59.94,60.01,85774.0,51.4492,51.6037,51.4492,51.5092,85774.0
2019-11-11 12:20:00,60.01,60.12,60.0,60.1,33180.0,51.5092,51.6037,51.5007,51.5865,33180.0
2019-11-11 12:30:00,60.09,60.14,59.92,59.93,31368.0,51.5779,51.6208,51.432,51.4406,31368.0
2019-11-11 12:40:00,59.92,60.07,59.91,60.04,30737.0,51.432,51.5607,51.4234,51.535,30737.0
2019-11-11 12:50:00,60.05,60.05,59.96,59.97,29183.0,51.5436,51.5436,51.4663,51.4749,29183.0
2019-11-11 13:00:00,59.98,59.99,59.86,59.98,35337.0,51.4835,51.4921,51.3805,51.4835,35337.0
2019-11-11 13:10:00,59.98,60.12,59.98,60.09,34729.0,51.4835,51.6037,51.4835,51.5779,34729.0
2019-11-11 13:20:00,60.1,60.11,59.91,59.92,21438.0,51.5865,51.5951,51.4234,51.432,21438.0
2019-11-11 13:30:00,59.92,59.95,59.84,59.87,22351.0,51.432,51.4577,51.3633,51.3891,22351.0
2019-11-11 13:40:00,59.88,59.94,59.86,59.89,11274.0,51.3977,51.4492,51.3805,51.4062,11274.0
2019-11-11 13:50:00,59.9,59.98,59.88,59.93,18541.0,51.4148,51.4835,51.3977,51.4406,18541.0
2019-11-11 14:00:00,59.94,60.03,59.93,60.02,22558.0,51.4492,51.5264,51.4406,51.5178,22558.0
2019-11-11 14:10:00,60.02,60.08,59.97,60.0,24248.0,51.5178,51.5693,51.4749,51.5007,24248.0
2019-11-11 14:20:00,60.0,60.0,59.87,59.97,26443.0,51.5007,51.5007,51.3891,51.4749,26443.0
2019-11-11 14:30:00,59.97,60.11,59.96,60.09,21280.0,51.4749,51.5951,51.4663,51.5779,21280.0
2019-11-11 14:40:00,60.09,60.1,59.98,60.09,34655.0,51.5779,51.5865,51.4835,51.5779,34655.0
2019-11-11 14:50:00,60.1,60.17,60.08,60.16,31011.0,51.5865,51.6466,51.5693,51.638,31011.0
2019-11-11 15:00:00,60.16,60.2,60.14,60.18,32415.0,51.638,51.6723,51.6208,51.6552,32415.0
2019-11-11 15:10:00,60.18,60.2,60.14,60.15,26996.0,51.6552,51.6723,51.6208,51.6294,26996.0
2019-11-11 15:20:00,60.15,60.15,60.01,60.02,45589.0,51.6294,51.6294,51.5092,51.5178,45589.0
2019-11-11 15:30:00,60.02,60.02,59.92,59.93,55743.0,51.5178,51.5178,51.432,51.4406,55743.0
2019-11-11 15:40:00,59.93,59.93,59.78,59.79,65744.0,51.4406,51.4406,51.3118,51.3204,65744.0
2019-11-11 15:50:00,59.79,59.92,59.71,59.88,137756.0,51.3204,51.432,51.2517,51.3977,137756.0
2019-11-12 09:30:00,60.16,60.16,59.57,59.88,53425.0,51.638,51.638,51.1316,51.3977,53425.0
2019-11-12 09:40:00,59.91,59.99,59.73,59.73,45279.0,51.4234,51.4921,51.2689,51.2689,45279.0
2019-11-12 09:50:00,59.76,59.8,59.59,59.66,50089.0,51.2947,51.329,51.1487,51.2088,50089.0
2019-11-12 10:00:00,59.61,59.68,59.57,59.61,36337.0,51.1659,51.226,51.1316,51.1659,36337.0
2019-11-12 10:10:00,59.61,59.81,59.51,59.78,36398.0,51.1659,51.3376,51.0801,51.3118,36398.0
2019-11-12 10:20:00,59.79,59.87,59.65,59.87,32957.0,51.3204,51.3891,51.2002,51.3891,32957.0
2019-11-12 10:30:00,59.87,59.88,59.71,59.83,38632.0,51.3891,51.3977,51.2517,51.3547,38632.0
2019-11-12 10:40:00,59.84,59.87,59.68,59.77,31396.0,51.3633,51.3891,51.226,51.3032,31396.0
2019-11-12 10:50:00,59.78,59.85,59.64,59.69,26939.0,51.3118,51.3719,51.1917,51.2346,26939.0
2019-11-12 11:00:00,59.68,59.78,59.67,59.74,31979.0,51.226,51.3118,51.2174,51.2775,31979.0
2019-11-12 11:10:00,59.75,59.92,59.74,59.9,28726.0,51.2861,51.432,51.2775,51.4148,28726.0
2019-11-12 11:20:00,59.91,59.97,59.86,59.89,24757.0,51.4234,51.4749,51.3805,51.4062,24757.0
2019-11-12 11:30:00,59.87,60.0,59.8,59.95,28368.0,51.3891,51.5007,51.329,51.4577,28368.0
2019-11-12 11:40:00,59.95,60.05,59.92,59.96,34581.0,51.4577,51.5436,51.432,51.4663,34581.0
2019-11-12 11:50:00,59.96,59.98,59.82,59.85,23101.0,51.4663,51.4835,51.3462,51.3719,23101.0
2019-11-12 12:00:00,59.88,59.98,59.88,59.95,34274.0,51.3977,51.4835,51.3977,51.4577,34274.0
2019-11-12 12:10:00,59.97,60.09,59.95,60.02,24865.0,51.4749,51.5779,51.4577,51.5178,24865.0
2019-11-12 12:20:00,60.03,60.12,60.03,60.11,14146.0,51.5264,51.6037,51.5264,51.5951,14146.0
2019-11-12 12:30:00,60.1,60.18,60.09,60.09,29951.0,51.5865,51.6552,51.5779,51.5779,29951.0
2019-11-12 12:40:00,60.09,60.11,60.02,60.07,15764.0,51.5779,51.5951,51.5178,51.5607,15764.0
2019-11-12 12:50:00,60.07,60.23,60.03,60.17,25037.0,51.5607,51.6981,51.5264,51.6466,25037.0
2019-11-12 13:00:00,60.15,60.24,60.14,60.23,20148.0,51.6294,51.7067,51.6208,51.6981,20148.0
2019-11-12 13:10:00,60.23,60.24,60.12,60.13,19144.0,51.6981,51.7067,51.6037,51.6122,19144.0
2019-11-12 13:20:00,60.12,60.13,60.0,60.04,19808.0,51.6037,51.6122,51.5007,51.535,19808.0
2019-11-12 13:30:00,60.04,60.18,60.03,60.18,30192.0,51.535,51.6552,51.5264,51.6552,30192.0
2019-11-12 13:40:00,60.18,60.24,60.12,60.22,48292.0,51.6552,51.7067,51.6037,51.6895,48292.0
2019-11-12 13:50:00,60.23,60.23,60.14,60.19,20541.0,51.6981,51.6981,51.6208,51.6637,20541.0
2019-11-12 14:00:00,60.18,60.23,60.09,60.19,21828.0,51.6552,51.6981,51.5779,51.6637,21828.0
2019-11-12 14:10:00,60.19,60.2,59.98,59.99,26648.0,51.6637,51.6723,51.4835,51.4921,26648.0
2019-11-12 14:20:00,59.99,59.99,59.85,59.85,26040.0,51.4921,51.4921,51.3719,51.3719,26040.0
2019-11-12 14:30:00,59.85,59.97,59.8,59.85,30490.0,51.3719,51.4749,51.329,51.3719,30490.0
2019-11-12 14:40:00,59.86,59.99,59.82,59.94,26211.0,51.3805,51.4921,51.3462,51.4492,26211.0
2019-11-12 14:50:00,59.93,60.0,59.74,59.96,106876.0,51.4406,51.5007,51.2775,51.4663,106876.0
2019-11-12 15:00:00,59.96,60.0,59.85,60.0,36419.0,51.4663,51.5007,51.3719,51.5007,36419.0
2019-11-12 15:10:00,60.01,60.03,59.95,60.0,40282.0,51.5092,51.5264,51.4577,51.5007,40282.0
2019-11-12 15:20:00,60.01,60.04,59.99,60.04,40162.0,51.5092,51.535,51.4921,51.535,40162.0
2019-11-12 15:30:00,60.04,60.15,60.03,60.12,43865.0,51.535,51.6294,51.5264,51.6037,43865.0
2019-11-12 15:40:00,60.11,60.2,60.08,60.2,61128.0,51.5951,51.6723,51.5693,51.6723,61128.0
2019-11-12 15:50:00,60.2,60.23,60.11,60.13,139821.0,51.6723,51.6981,51.5951,51.6122,139821.0
2019-11-13 09:30:00,60.01,60.46,59.9,60.14,98764.0,51.5092,51.8955,51.4148,51.6208,98764.0
2019-11-13 09:40:00,60.15,60.58,60.15,60.48,175651.0,51.6294,51.9985,51.6294,51.9127,175651.0
2019-11-13 09:50:00,60.48,60.49,60.12,60.13,103358.0,51.9127,51.9213,51.6037,51.6122,103358.0
2019-11-13 10:00:00,60.14,60.38,60.02,60.35,47044.0,51.6208,51.8268,51.5178,51.8011,47044.0
2019-11-13 10:10:00,60.35,60.39,60.22,60.32,43857.0,51.8011,51.8354,51.6895,51.7753,43857.0
2019-11-13 10:20:00,60.33,60.58,60.32,60.56,39412.0,51.7839,51.9985,51.7753,51.9813,39412.0
2019-11-13 10:30:00,60.57,60.68,60.49,60.64,52813.0,51.9899,52.0843,51.9213,52.05,52813.0
2019-11-13 10:40:00,60.65,60.71,60.53,60.59,32667.0,52.0586,52.1101,51.9556,52.0071,32667.0
2019-11-13 10:50:00,60.6,60.62,60.49,60.5,30936.0,52.0157,52.0328,51.9213,51.9298,30936.0
2019-11-13 11:00:00,60.5,60.6,60.44,60.48,34722.0,51.9298,52.0157,51.8783,51.9127,34722.0
2019-11-13 11:10:00,60.5,60.7,60.44,60.7,89850.0,51.9298,52.1015,51.8783,52.1015,89850.0
2019-11-13 11:20:00,60.71,60.77,60.69,60.73,29911.0,52.1101,52.1616,52.0929,52.1273,29911.0
2019-11-13 11:30:00,60.74,60.78,60.65,60.69,40568.0,52.1358,52.1702,52.0586,52.0929,40568.0
2019-11-13 11:40:00,60.69,60.79,60.63,60.73,34265.0,52.0929,52.1788,52.0414,52.1273,34265.0
2019-11-13 11:50:00,60.75,60.78,60.67,60.68,29549.0,52.1444,52.1702,52.0758,52.0843,29549.0
2019-11-13 12:00:00,60.68,60.75,60.57,60.59,87683.0,52.0843,52.1444,51.9899,52.0071,87683.0
2019-11-13 12:10:00,60.59,60.68,60.57,60.67,32862.0,52.0071,52.0843,51.9899,52.0758,32862.0
2019-11-13 12:20:00,60.67,60.67,60.55,60.63,53355.0,52.0758,52.0758,51.9728,52.0414,53355.0
2019-11-13 12:30:00,60.63,60.7,60.56,60.7,35919.0,52.0414,52.1015,51.9813,52.1015,35919.0
2019-11-13 12:40:00,60.7,60.82,60.68,60.82,215141.0,52.1015,52.2045,52.0843,52.2045,215141.0
2019-11-13 12:50:00,60.82,60.84,60.73,60.8,38587.0,52.2045,52.2217,52.1273,52.1873,38587.0
2019-11-13 13:00:00,60.79,60.91,60.79,60.83,55613.0,52.1788,52.2818,52.1788,52.2131,55613.0
2019-11-13 13:10:00,60.82,60.85,60.69,60.8,124780.0,52.2045,52.2303,52.0929,52.1873,124780.0
2019-11-13 13:20:00,60.8,60.8,60.7,60.75,29952.0,52.1873,52.1873,52.1015,52.1444,29952.0
2019-11-13 13:30:00,60.75,60.87,60.75,60.85,41469.0,52.1444,52.2474,52.1444,52.2303,41469.0
2019-11-13 13:40:00,60.84,60.9,60.83,60.89,35251.0,52.2217,52.2732,52.2131,52.2646,35251.0
2019-11-13 13:50:00,60.89,60.94,60.52,60.61,57879.0,52.2646,52.3075,51.947,52.0243,57879.0
2019-11-13 14:00:00,60.6,60.66,60.52,60.62,34558.0,52.0157,52.0672,51.947,52.0328,34558.0
2019-11-13 14:10:00,60.6,60.61,60.26,60.43,98447.0,52.0157,52.0243,51.7238,51.8698,98447.0
2019-11-13 14:20:00,60.43,60.49,60.17,60.23,127714.0,51.8698,51.9213,51.6466,51.6981,127714.0
2019-11-13 14:30:00,60.24,60.24,59.93,60.03,185119.0,51.7067,51.7067,51.4406,51.5264,185119.0
2019-11-13 14:40:00,60.03,60.19,60.02,60.19,54606.0,51.5264,51.6637,51.5178,51.6637,54606.0
2019-11-13 14:50:00,60.18,60.23,60.06,60.06,81970.0,51.6552,51.6981,51.5522,51.5522,81970.0
2019-11-13 15:00:00,60.06,60.1,59.96,60.05,70818.0,51.5522,51.5865,51.4663,51.5436,70818.0
2019-11-13 15:10:00,60.05,60.17,60.05,60.17,43674.0,51.5436,51.6466,51.5436,51.6466,43674.0
2019-11-13 15:20:00,60.17,60.21,60.15,60.16,59980.0,51.6466,51.6809,51.6294,51.638,59980.0
2019-11-13 15:30:00,60.17,60.27,60.1,60.18,105233.0,51.6466,51.7324,51.5865,51.6552,105233.0
2019-11-13 15:40:00,60.17,60.25,60.11,60.18,82736.0,51.6466,51.7153,51.5951,51.6552,82736.0
2019-11-13 15:50:00,60.18,60.19,59.94,60.04,363321.0,51.6552,51.6637,51.4492,51.535,363321.0
2019-11-14 09:30:00,59.86,61.25,59.5,61.21,1031334.0,51.3805,52.5736,51.0715,52.5393,1031334.0
2019-11-14 09:40:00,61.18,61.71,61.01,61.45,406187.0,52.5135,52.9684,52.3676,52.7453,406187.0
2019-11-14 09:50:00,61.47,61.93,61.0,61.29,269967.0,52.7624,53.1573,52.359,52.6079,269967.0
2019-11-14 10:00:00,61.3,62.0,61.25,61.89,203207.0,52.6165,53.2174,52.5736,53.1229,203207.0
2019-11-14 10:10:00,61.9,62.24,61.72,62.05,195720.0,53.1315,53.4234,52.977,53.2603,195720.0
2019-11-14 10:20:00,62.04,62.5,61.97,62.43,175714.0,53.2517,53.6465,53.1916,53.5864,175714.0
2019-11-14 10:30:00,62.42,62.5,61.98,62.21,144996.0,53.5779,53.6465,53.2002,53.3976,144996.0
2019-11-14 10:40:00,62.18,62.22,61.84,61.98,147111.0,53.3719,53.4062,53.08,53.2002,147111.0
2019-11-14 10:50:00,62.0,62.4,61.59,61.65,155300.0,53.2174,53.5607,52.8654,52.9169,155300.0
2019-11-14 11:00:00,61.62,61.74,61.27,61.65,134581.0,52.8912,52.9942,52.5908,52.9169,134581.0
2019-11-14 11:10:00,61.67,61.86,61.53,61.73,339813.0,52.9341,53.0972,52.8139,52.9856,339813.0
2019-11-14 11:20:00,61.73,61.85,61.53,61.64,205898.0,52.9856,53.0886,52.8139,52.9083,205898.0
2019-11-14 11:30:00,61.62,62.03,61.35,62.0,136890.0,52.8912,53.2431,52.6594,53.2174,136890.0
2019-11-14 11:40:00,62.0,62.24,61.72,62.23,134125.0,53.2174,53.4234,52.977,53.4148,134125.0
2019-11-14 11:50:00,62.23,62.4,62.06,62.12,61900.0,53.4148,53.5607,53.2689,53.3204,61900.0
2019-11-14 12:00:00,62.13,62.31,62.06,62.19,133981.0,53.3289,53.4834,53.2689,53.3804,133981.0
2019-11-14 12:10:00,62.19,62.28,61.85,62.28,82254.0,53.3804,53.4577,53.0886,53.4577,82254.0
2019-11-14 12:20:00,62.3,62.39,62.17,62.27,60170.0,53.4749,53.5521,53.3633,53.4491,60170.0
2019-11-14 12:30:00,62.28,62.6,62.28,62.59,93091.0,53.4577,53.7324,53.4577,53.7238,93091.0
2019-11-14 12:40:00,62.6,62.6,62.42,62.57,60258.0,53.7324,53.7324,53.5779,53.7066,60258.0
2019-11-14 12:50:00,62.56,62.6,62.36,62.53,56744.0,53.698,53.7324,53.5264,53.6723,56744.0
2019-11-14 13:00:00,62.53,62.71,62.47,62.5,74997.0,53.6723,53.8268,53.6208,53.6465,74997.0
2019-11-14 13:10:00,62.5,62.7,62.41,62.59,65074.0,53.6465,53.8182,53.5693,53.7238,65074.0
2019-11-14 13:20:00,62.6,62.8,62.59,62.79,130018.0,53.7324,53.904,53.7238,53.8954,130018.0
2019-11-14 13:30:00,62.79,63.0,62.45,62.46,200155.0,53.8954,54.0757,53.6036,53.6122,200155.0
2019-11-14 13:40:00,62.46,62.63,62.45,62.56,50124.0,53.6122,53.7581,53.6036,53.698,50124.0
2019-11-14 13:50:00,62.55,62.56,62.25,62.34,58233.0,53.6894,53.698,53.4319,53.5092,58233.0
2019-11-14 14:00:00,62.33,62.38,62.16,62.22,62895.0,53.5006,53.5435,53.3547,53.4062,62895.0
2019-11-14 14:10:00,62.21,62.27,62.04,62.21,56455.0,53.3976,53.4491,53.2517,53.3976,56455.0
2019-11-14 14:20:00,62.22,62.6,62.21,62.35,106382.0,53.4062,53.7324,53.3976,53.5178,106382.0
2019-11-14 14:30:00,62.35,62.8,62.3,62.71,131305.0,53.5178,53.904,53.4749,53.8268,131305.0
2019-11-14 14:40:00,62.69,62.78,62.48,62.5,80962.0,53.8096,53.8869,53.6294,53.6465,80962.0
2019-11-14 14:50:00,62.5,62.5,62.42,62.5,46112.0,53.6465,53.6465,53.5779,53.6465,46112.0
2019-11-14 15:00:00,62.5,62.7,62.48,62.55,57546.0,53.6465,53.8182,53.6294,53.6894,57546.0
2019-11-14 15:10:00,62.55,62.64,62.5,62.55,63486.0,53.6894,53.7667,53.6465,53.6894,63486.0
2019-11-14 15:20:00,62.55,62.55,62.39,62.43,74817.0,53.6894,53.6894,53.5521,53.5864,74817.0
2019-11-14 15:30:00,62.42,62.43,61.96,62.0,138950.0,53.5779,53.5864,53.183,53.2174,138950.0
2019-11-14 15:40:00,61.99,62.04,61.9,61.98,121809.0,53.2088,53.2517,53.1315,53.2002,121809.0
2019-11-14 15:50:00,61.99,62.09,61.88,61.98,321726.0,53.2088,53.2946,53.1144,53.2002,321726.0
2019-11-15 09:30:00,62.48,62.61,62.0,62.36,136815.0,53.6294,53.7409,53.2174,53.5264,136815.0
2019-11-15 09:40:00,62.33,62.33,61.91,61.96,63396.0,53.5006,53.5006,53.1401,53.183,63396.0
2019-11-15 09:50:00,61.97,62.1,61.85,61.89,59647.0,53.1916,53.3032,53.0886,53.1229,59647.0
2019-11-15 10:00:00,61.87,61.99,61.76,61.91,52532.0,53.1058,53.2088,53.0114,53.1401,52532.0
2019-11-15 10:10:00,61.9,62.08,61.84,61.93,78330.0,53.1315,53.286,53.08,53.1573,78330.0
2019-11-15 10:20:00,61.94,62.2,61.94,62.2,40104.0,53.1659,53.389,53.1659,53.389,40104.0
2019-11-15 10:30:00,62.19,62.23,62.07,62.19,43495.0,53.3804,53.4148,53.2774,53.3804,43495.0
2019-11-15 10:40:00,62.2,62.39,62.19,62.37,37054.0,53.389,53.5521,53.3804,53.5349,37054.0
2019-11-15 10:50:00,62.36,62.41,62.23,62.41,31539.0,53.5264,53.5693,53.4148,53.5693,31539.0
2019-11-15 11:00:00,62.41,62.57,62.39,62.55,32946.0,53.5693,53.7066,53.5521,53.6894,32946.0
2019-11-15 11:10:00,62.56,62.68,62.52,62.54,25486.0,53.698,53.801,53.6637,53.6809,25486.0
2019-11-15 11:20:00,62.54,62.64,62.51,62.61,24832.0,53.6809,53.7667,53.6551,53.7409,24832.0
2019-11-15 11:30:00,62.6,62.74,62.57,62.72,24495.0,53.7324,53.8525,53.7066,53.8354,24495.0
2019-11-15 11:40:00,62.73,62.74,62.62,62.69,22721.0,53.8439,53.8525,53.7495,53.8096,22721.0
2019-11-15 11:50:00,62.7,62.7,62.49,62.6,21912.0,53.8182,53.8182,53.6379,53.7324,21912.0
2019-11-15 12:00:00,62.61,62.81,62.56,62.81,38117.0,53.7409,53.9126,53.698,53.9126,38117.0
2019-11-15 12:10:00,62.81,62.81,62.68,62.79,24331.0,53.9126,53.9126,53.801,53.8954,24331.0
2019-11-15 12:20:00,62.78,62.81,62.66,62.7,55374.0,53.8869,53.9126,53.7839,53.8182,55374.0
2019-11-15 12:30:00,62.7,62.79,62.64,62.78,19677.0,53.8182,53.8954,53.7667,53.8869,19677.0
2019-11-15 12:40:00,62.78,62.91,62.76,62.91,23347.0,53.8869,53.9984,53.8697,53.9984,23347.0
2019-11-15 12:50:00,62.92,62.96,62.9,62.95,20937.0,54.007,54.0414,53.9899,54.0328,20937.0
2019-11-15 13:00:00,62.95,62.98,62.9,62.97,20192.0,54.0328,54.0585,53.9899,54.0499,20192.0
2019-11-15 13:10:00,62.97,62.98,62.9,62.91,22866.0,54.0499,54.0585,53.9899,53.9984,22866.0
2019-11-15 13:20:00,62.91,62.96,62.91,62.94,17700.0,53.9984,54.0414,53.9984,54.0242,17700.0
2019-11-15 13:30:00,62.95,62.96,62.9,62.93,19472.0,54.0328,54.0414,53.9899,54.0156,19472.0
2019-11-15 13:40:00,62.92,62.97,62.9,62.97,17616.0,54.007,54.0499,53.9899,54.0499,17616.0
2019-11-15 13:50:00,62.97,63.07,62.96,63.05,39773.0,54.0499,54.1358,54.0414,54.1186,39773.0
2019-11-15 14:00:00,63.05,63.07,62.99,63.04,27641.0,54.1186,54.1358,54.0671,54.11,27641.0
2019-11-15 14:10:00,63.04,63.05,62.85,62.85,24131.0,54.11,54.1186,53.9469,53.9469,24131.0
2019-11-15 14:20:00,62.85,62.9,62.82,62.9,18610.0,53.9469,53.9899,53.9212,53.9899,18610.0
2019-11-15 14:30:00,62.9,62.9,62.72,62.77,21580.0,53.9899,53.9899,53.8354,53.8783,21580.0
2019-11-15 14:40:00,62.79,62.9,62.78,62.88,24206.0,53.8954,53.9899,53.8869,53.9727,24206.0
2019-11-15 14:50:00,62.88,62.9,62.75,62.79,19047.0,53.9727,53.9899,53.8611,53.8954,19047.0
2019-11-15 15:00:00,62.79,62.79,62.68,62.69,28185.0,53.8954,53.8954,53.801,53.8096,28185.0
2019-11-15 15:10:00,62.7,62.83,62.63,62.81,28246.0,53.8182,53.9298,53.7581,53.9126,28246.0
2019-11-15 15:20:00,62.82,62.82,62.71,62.74,45464.0,53.9212,53.9212,53.8268,53.8525,45464.0
2019-11-15 15:30:00,62.73,62.75,62.66,62.73,56786.0,53.8439,53.8611,53.7839,53.8439,56786.0
2019-11-15 15:40:00,62.74,62.86,62.74,62.82,56847.0,53.8525,53.9555,53.8525,53.9212,56847.0
2019-11-15 15:50:00,62.82,62.91,62.73,62.88,183827.0,53.9212,53.9984,53.8439,53.9727,183827.0
2019-11-18 09:30:00,62.56,62.86,62.32,62.8,60913.0,53.698,53.9555,53.492,53.904,60913.0
2019-11-18 09:40:00,62.76,62.8,62.23,62.32,69549.0,53.8697,53.904,53.4148,53.492,69549.0
2019-11-18 09:50:00,62.33,62.45,62.16,62.3,31877.0,53.5006,53.6036,53.3547,53.4749,31877.0
2019-11-18 10:00:00,62.36,62.67,62.27,62.62,83400.0,53.5264,53.7924,53.4491,53.7495,83400.0
2019-11-18 10:10:00,62.63,62.86,62.5,62.56,39647.0,53.7581,53.9555,53.6465,53.698,39647.0
2019-11-18 10:20:00,62.56,62.74,62.54,62.66,31052.0,53.698,53.8525,53.6809,53.7839,31052.0
2019-11-18 10:30:00,62.64,62.65,62.42,62.45,29890.0,53.7667,53.7753,53.5779,53.6036,29890.0
2019-11-18 10:40:00,62.45,62.71,62.45,62.59,37481.0,53.6036,53.8268,53.6036,53.7238,37481.0
2019-11-18 10:50:00,62.6,62.87,62.54,62.8,65117.0,53.7324,53.9641,53.6809,53.904,65117.0
2019-11-18 11:00:00,62.81,63.13,62.81,63.1,103245.0,53.9126,54.1873,53.9126,54.1615,103245.0
2019-11-18 11:10:00,63.09,63.26,63.04,63.15,107916.0,54.1529,54.2989,54.11,54.2044,107916.0
2019-11-18 11:20:00,63.15,63.22,63.1,63.16,27873.0,54.2044,54.2645,54.1615,54.213,27873.0
2019-11-18 11:30:00,63.16,63.21,63.07,63.11,71980.0,54.213,54.2559,54.1358,54.1701,71980.0
2019-11-18 11:40:00,63.12,63.16,63.05,63.16,28931.0,54.1787,54.213,54.1186,54.213,28931.0
2019-11-18 11:50:00,63.16,63.33,63.15,63.33,32905.0,54.213,54.359,54.2044,54.359,32905.0
2019-11-18 12:00:00,63.34,63.38,63.18,63.34,58808.0,54.3675,54.4019,54.2302,54.3675,58808.0
2019-11-18 12:10:00,63.33,63.46,63.3,63.45,32802.0,54.359,54.4705,54.3332,54.462,32802.0
2019-11-18 12:20:00,63.46,63.54,63.43,63.5,23283.0,54.4705,54.5392,54.4448,54.5049,23283.0
2019-11-18 12:30:00,63.51,63.66,63.49,63.65,38732.0,54.5135,54.6422,54.4963,54.6336,38732.0
2019-11-18 12:40:00,63.65,63.79,63.65,63.78,38854.0,54.6336,54.7538,54.6336,54.7452,38854.0
2019-11-18 12:50:00,63.76,63.77,63.58,63.62,29880.0,54.728,54.7366,54.5735,54.6079,29880.0
2019-11-18 13:00:00,63.61,63.62,63.41,63.46,24644.0,54.5993,54.6079,54.4276,54.4705,24644.0
2019-11-18 13:10:00,63.45,63.45,63.35,63.43,14591.0,54.462,54.462,54.3761,54.4448,14591.0
2019-11-18 13:20:00,63.42,63.5,63.37,63.47,18496.0,54.4362,54.5049,54.3933,54.4791,18496.0
2019-11-18 13:30:00,63.47,63.47,63.35,63.4,19598.0,54.4791,54.4791,54.3761,54.419,19598.0
2019-11-18 13:40:00,63.41,63.49,63.33,63.49,31194.0,54.4276,54.4963,54.359,54.4963,31194.0
2019-11-18 13:50:00,63.49,63.53,63.48,63.51,18501.0,54.4963,54.5306,54.4877,54.5135,18501.0
2019-11-18 14:00:00,63.5,63.52,63.41,63.45,19943.0,54.5049,54.522,54.4276,54.462,19943.0
2019-11-18 14:10:00,63.44,63.51,63.39,63.42,23216.0,54.4534,54.5135,54.4105,54.4362,23216.0
2019-11-18 14:20:00,63.41,63.47,63.39,63.39,19681.0,54.4276,54.4791,54.4105,54.4105,19681.0
2019-11-18 14:30:00,63.39,63.46,63.32,63.41,28728.0,54.4105,54.4705,54.3504,54.4276,28728.0
2019-11-18 14:40:00,63.42,63.47,63.37,63.45,25589.0,54.4362,54.4791,54.3933,54.462,25589.0
2019-11-18 14:50:00,63.44,63.5,63.44,63.47,20771.0,54.4534,54.5049,54.4534,54.4791,20771.0
2019-11-18 15:00:00,63.48,63.55,63.47,63.5,28624.0,54.4877,54.5478,54.4791,54.5049,28624.0
2019-11-18 15:10:00,63.49,63.5,63.4,63.43,20911.0,54.4963,54.5049,54.419,54.4448,20911.0
2019-11-18 15:20:00,63.42,63.51,63.41,63.51,26161.0,54.4362,54.5135,54.4276,54.5135,26161.0
2019-11-18 15:30:00,63.51,63.53,63.36,63.44,61361.0,54.5135,54.5306,54.3847,54.4534,61361.0
2019-11-18 15:40:00,63.44,63.45,63.36,63.44,43482.0,54.4534,54.462,54.3847,54.4534,43482.0
2019-11-18 15:50:00,63.44,63.53,63.4,63.49,143949.0,54.4534,54.5306,54.419,54.4963,143949.0
2019-11-19 09:30:00,63.8,63.93,63.16,63.17,67046.0,54.7624,54.874,54.213,54.2216,67046.0
2019-11-19 09:40:00,63.17,63.26,62.92,63.13,55730.0,54.2216,54.2989,54.007,54.1873,55730.0
2019-11-19 09:50:00,63.13,63.14,62.83,62.85,123851.0,54.1873,54.1959,53.9298,53.9469,123851.0
2019-11-19 10:00:00,62.85,62.89,62.28,62.32,86173.0,53.9469,53.9813,53.4577,53.492,86173.0
2019-11-19 10:10:00,62.3,62.58,62.2,62.51,119165.0,53.4749,53.7152,53.389,53.6551,119165.0
2019-11-19 10:20:00,62.51,62.59,62.36,62.44,85259.0,53.6551,53.7238,53.5264,53.595,85259.0
2019-11-19 10:30:00,62.43,62.59,62.31,62.31,81859.0,53.5864,53.7238,53.4834,53.4834,81859.0
2019-11-19 10:40:00,62.31,62.35,62.07,62.09,43282.0,53.4834,53.5178,53.2774,53.2946,43282.0
2019-11-19 10:50:00,62.08,62.35,62.0,62.2,62023.0,53.286,53.5178,53.2174,53.389,62023.0
2019-11-19 11:00:00,62.2,62.35,62.14,62.23,42375.0,53.389,53.5178,53.3375,53.4148,42375.0
2019-11-19 11:10:00,62.24,62.37,62.08,62.31,75255.0,53.4234,53.5349,53.286,53.4834,75255.0
2019-11-19 11:20:00,62.31,62.48,62.3,62.48,52473.0,53.4834,53.6294,53.4749,53.6294,52473.0
2019-11-19 11:30:00,62.49,62.67,62.48,62.64,44802.0,53.6379,53.7924,53.6294,53.7667,44802.0
2019-11-19 11:40:00,62.64,62.69,62.57,62.63,68974.0,53.7667,53.8096,53.7066,53.7581,68974.0
2019-11-19 11:50:00,62.63,62.74,62.62,62.72,36267.0,53.7581,53.8525,53.7495,53.8354,36267.0
2019-11-19 12:00:00,62.71,62.83,62.7,62.77,39762.0,53.8268,53.9298,53.8182,53.8783,39762.0
2019-11-19 12:10:00,62.78,62.82,62.61,62.63,62030.0,53.8869,53.9212,53.7409,53.7581,62030.0
2019-11-19 12:20:00,62.62,62.67,62.59,62.59,25528.0,53.7495,53.7924,53.7238,53.7238,25528.0
2019-11-19 12:30:00,62.57,62.61,62.53,62.53,26049.0,53.7066,53.7409,53.6723,53.6723,26049.0
2019-11-19 12:40:00,62.53,62.56,62.49,62.52,29077.0,53.6723,53.698,53.6379,53.6637,29077.0
2019-11-19 12:50:00,62.52,62.6,62.52,62.6,33087.0,53.6637,53.7324,53.6637,53.7324,33087.0
2019-11-19 13:00:00,62.59,62.59,62.46,62.49,27728.0,53.7238,53.7238,53.6122,53.6379,27728.0
2019-11-19 13:10:00,62.51,62.6,62.5,62.59,54758.0,53.6551,53.7324,53.6465,53.7238,54758.0
2019-11-19 13:20:00,62.59,62.68,62.54,62.6,37319.0,53.7238,53.801,53.6809,53.7324,37319.0
2019-11-19 13:30:00,62.6,62.61,62.49,62.57,52027.0,53.7324,53.7409,53.6379,53.7066,52027.0
2019-11-19 13:40:00,62.56,62.72,62.56,62.71,57706.0,53.698,53.8354,53.698,53.8268,57706.0
2019-11-19 13:50:00,62.72,62.72,62.52,62.55,52171.0,53.8354,53.8354,53.6637,53.6894,52171.0
2019-11-19 14:00:00,62.53,62.78,62.53,62.68,97443.0,53.6723,53.8869,53.6723,53.801,97443.0
2019-11-19 14:10:00,62.68,62.71,62.66,62.69,29287.0,53.801,53.8268,53.7839,53.8096,29287.0
2019-11-19 14:20:00,62.68,62.84,62.66,62.8,21142.0,53.801,53.9384,53.7839,53.904,21142.0
2019-11-19 14:30:00,62.8,62.91,62.8,62.87,27816.0,53.904,53.9984,53.904,53.9641,27816.0
2019-11-19 14:40:00,62.86,62.91,62.82,62.86,30369.0,53.9555,53.9984,53.9212,53.9555,30369.0
2019-11-19 14:50:00,62.85,62.88,62.77,62.78,22372.0,53.9469,53.9727,53.8783,53.8869,22372.0
2019-11-19 15:00:00,62.79,62.89,62.79,62.88,40578.0,53.8954,53.9813,53.8954,53.9727,40578.0
2019-11-19 15:10:00,62.87,62.95,62.87,62.88,21727.0,53.9641,54.0328,53.9641,53.9727,21727.0
2019-11-19 15:20:00,62.88,62.9,62.75,62.77,41158.0,53.9727,53.9899,53.8611,53.8783,41158.0
2019-11-19 15:30:00,62.77,62.95,62.76,62.9,46532.0,53.8783,54.0328,53.8697,53.9899,46532.0
2019-11-19 15:40:00,62.9,62.98,62.89,62.93,50448.0,53.9899,54.0585,53.9813,54.0156,50448.0
2019-11-19 15:50:00,62.93,62.94,62.78,62.89,172497.0,54.0156,54.0242,53.8869,53.9813,172497.0
2019-11-20 09:30:00,62.33,62.87,62.33,62.45,91590.0,53.5006,53.9641,53.5006,53.6036,91590.0
2019-11-20 09:40:00,62.46,62.47,62.1,62.19,61097.0,53.6122,53.6208,53.3032,53.3804,61097.0
2019-11-20 09:50:00,62.17,62.22,61.96,61.99,64370.0,53.3633,53.4062,53.183,53.2088,64370.0
2019-11-20 10:00:00,62.02,62.11,61.95,62.03,56262.0,53.2345,53.3118,53.1744,53.2431,56262.0
2019-11-20 10:10:00,62.04,62.05,61.77,61.8,29302.0,53.2517,53.2603,53.0199,53.0457,29302.0
2019-11-20 10:20:00,61.8,61.86,61.68,61.86,29674.0,53.0457,53.0972,52.9427,53.0972,29674.0
2019-11-20 10:30:00,61.87,62.0,61.83,61.87,38450.0,53.1058,53.2174,53.0714,53.1058,38450.0
2019-11-20 10:40:00,61.89,61.91,61.77,61.8,31288.0,53.1229,53.1401,53.0199,53.0457,31288.0
2019-11-20 10:50:00,61.8,62.01,61.79,61.95,29367.0,53.0457,53.2259,53.0371,53.1744,29367.0
2019-11-20 11:00:00,61.97,62.15,61.92,62.04,75490.0,53.1916,53.3461,53.1487,53.2517,75490.0
2019-11-20 11:10:00,62.03,62.19,61.94,62.09,105551.0,53.2431,53.3804,53.1659,53.2946,105551.0
2019-11-20 11:20:00,62.08,62.11,61.96,61.96,38422.0,53.286,53.3118,53.183,53.183,38422.0
2019-11-20 11:30:00,61.96,62.01,61.91,61.99,16218.0,53.183,53.2259,53.1401,53.2088,16218.0
2019-11-20 11:40:00,61.98,62.02,61.91,61.95,17489.0,53.2002,53.2345,53.1401,53.1744,17489.0
2019-11-20 11:50:00,61.94,62.01,61.89,61.89,27252.0,53.1659,53.2259,53.1229,53.1229,27252.0
2019-11-20 12:00:00,61.88,61.88,61.79,61.84,27014.0,53.1144,53.1144,53.0371,53.08,27014.0
2019-11-20 12:10:00,61.84,61.86,61.79,61.86,31374.0,53.08,53.0972,53.0371,53.0972,31374.0
2019-11-20 12:20:00,61.86,62.0,61.86,62.0,86103.0,53.0972,53.2174,53.0972,53.2174,86103.0
2019-11-20 12:30:00,62.0,62.16,61.97,61.98,35304.0,53.2174,53.3547,53.1916,53.2002,35304.0
2019-11-20 12:40:00,61.98,62.01,61.91,61.92,12515.0,53.2002,53.2259,53.1401,53.1487,12515.0
2019-11-20 12:50:00,61.92,61.92,61.32,61.52,64411.0,53.1487,53.1487,52.6337,52.8053,64411.0
2019-11-20 13:00:00,61.52,61.61,61.32,61.35,18773.0,52.8053,52.8826,52.6337,52.6594,18773.0
2019-11-20 13:10:00,61.35,61.35,61.08,61.12,29386.0,52.6594,52.6594,52.4277,52.462,29386.0
2019-11-20 13:20:00,61.16,61.39,61.14,61.27,25807.0,52.4963,52.6938,52.4792,52.5908,25807.0
2019-11-20 13:30:00,61.31,61.35,61.23,61.28,17614.0,52.6251,52.6594,52.5564,52.5993,17614.0
2019-11-20 13:40:00,61.27,61.43,61.27,61.38,30668.0,52.5908,52.7281,52.5908,52.6852,30668.0
2019-11-20 13:50:00,61.38,61.61,61.35,61.59,36405.0,52.6852,52.8826,52.6594,52.8654,36405.0
2019-11-20 14:00:00,61.59,61.73,61.55,61.64,19415.0,52.8654,52.9856,52.8311,52.9083,19415.0
2019-11-20 14:10:00,61.65,61.7,61.58,61.68,21133.0,52.9169,52.9598,52.8568,52.9427,21133.0
2019-11-20 14:20:00,61.69,61.76,61.67,61.76,20821.0,52.9513,53.0114,52.9341,53.0114,20821.0
2019-11-20 14:30:00,61.75,61.8,61.74,61.77,24073.0,53.0028,53.0457,52.9942,53.0199,24073.0
2019-11-20 14:40:00,61.78,61.81,61.63,61.69,52844.0,53.0285,53.0543,52.8998,52.9513,52844.0
2019-11-20 14:50:00,61.69,61.71,61.64,61.65,25787.0,52.9513,52.9684,52.9083,52.9169,25787.0
2019-11-20 15:00:00,61.66,61.71,61.62,61.7,34050.0,52.9255,52.9684,52.8912,52.9598,34050.0
2019-11-20 15:10:00,61.7,61.72,61.65,61.66,38990.0,52.9598,52.977,52.9169,52.9255,38990.0
2019-11-20 15:20:00,61.66,61.68,61.55,61.55,39450.0,52.9255,52.9427,52.8311,52.8311,39450.0
2019-11-20 15:30:00,61.55,61.59,61.45,61.47,73906.0,52.8311,52.8654,52.7453,52.7624,73906.0
2019-11-20 15:40:00,61.47,61.55,61.42,61.52,137736.0,52.7624,52.8311,52.7195,52.8053,137736.0
2019-11-20 15:50:00,61.51,61.52,61.39,61.44,196431.0,52.7968,52.8053,52.6938,52.7367,196431.0
2019-11-21 09:30:00,61.65,61.85,61.02,61.07,41841.0,52.9169,53.0886,52.3762,52.4191,41841.0
2019-11-21 09:40:00,61.04,61.47,60.92,61.37,38662.0,52.3933,52.7624,52.2903,52.6766,38662.0
2019-11-21 09:50:00,61.43,61.51,61.22,61.28,27230.0,52.7281,52.7968,52.5478,52.5993,27230.0
2019-11-21 10:00:00,61.29,61.34,61.11,61.24,37939.0,52.6079,52.6508,52.4534,52.565,37939.0
2019-11-21 10:10:00,61.25,61.32,60.98,61.0,39363.0,52.5736,52.6337,52.3418,52.359,39363.0
2019-11-21 10:20:00,60.94,61.02,60.8,60.97,44472.0,52.3075,52.3762,52.1873,52.3333,44472.0
2019-11-21 10:30:00,60.95,61.01,60.86,60.92,50119.0,52.3161,52.3676,52.2388,52.2903,50119.0
2019-11-21 10:40:00,60.91,61.08,60.88,60.88,35255.0,52.2818,52.4277,52.256,52.256,35255.0
2019-11-21 10:50:00,60.88,61.0,60.72,60.98,34418.0,52.256,52.359,52.1187,52.3418,34418.0
2019-11-21 11:00:00,61.0,61.03,60.88,61.0,16690.0,52.359,52.3848,52.256,52.359,16690.0
2019-11-21 11:10:00,61.02,61.05,60.9,61.01,22706.0,52.3762,52.4019,52.2732,52.3676,22706.0
2019-11-21 11:20:00,61.01,61.05,60.91,61.03,13121.0,52.3676,52.4019,52.2818,52.3848,13121.0
2019-11-21 11:30:00,60.98,60.98,60.82,60.84,13366.0,52.3418,52.3418,52.2045,52.2217,13366.0
2019-11-21 11:40:00,60.85,60.92,60.79,60.89,15085.0,52.2303,52.2903,52.1788,52.2646,15085.0
2019-11-21 11:50:00,60.9,60.9,60.75,60.76,18173.0,52.2732,52.2732,52.1444,52.153,18173.0
2019-11-21 12:00:00,60.76,61.1,60.75,61.09,38494.0,52.153,52.4448,52.1444,52.4363,38494.0
2019-11-21 12:10:00,61.1,61.11,60.99,61.02,67644.0,52.4448,52.4534,52.3504,52.3762,67644.0
2019-11-21 12:20:00,61.03,61.09,60.91,60.94,20507.0,52.3848,52.4363,52.2818,52.3075,20507.0
2019-11-21 12:30:00,60.92,61.0,60.92,60.93,10934.0,52.2903,52.359,52.2903,52.2989,10934.0
2019-11-21 12:40:00,60.94,61.0,60.93,60.93,11747.0,52.3075,52.359,52.2989,52.2989,11747.0
2019-11-21 12:50:00,60.94,61.01,60.94,61.0,34384.0,52.3075,52.3676,52.3075,52.359,34384.0
2019-11-21 13:00:00,61.0,61.11,61.0,61.05,34227.0,52.359,52.4534,52.359,52.4019,34227.0
2019-11-21 13:10:00,61.06,61.09,60.96,61.07,85309.0,52.4105,52.4363,52.3247,52.4191,85309.0
2019-11-21 13:20:00,61.07,61.09,60.99,61.0,77462.0,52.4191,52.4363,52.3504,52.359,77462.0
2019-11-21 13:30:00,61.0,61.04,60.97,61.04,34384.0,52.359,52.3933,52.3333,52.3933,34384.0
2019-11-21 13:40:00,61.04,61.09,60.97,61.04,36256.0,52.3933,52.4363,52.3333,52.3933,36256.0
2019-11-21 13:50:00,61.04,61.06,60.94,60.96,56055.0,52.3933,52.4105,52.3075,52.3247,56055.0
2019-11-21 14:00:00,60.96,60.96,60.82,60.9,26853.0,52.3247,52.3247,52.2045,52.2732,26853.0
2019-11-21 14:10:00,60.89,60.89,60.81,60.85,15458.0,52.2646,52.2646,52.1959,52.2303,15458.0
2019-11-21 14:20:00,60.84,60.92,60.8,60.83,20475.0,52.2217,52.2903,52.1873,52.2131,20475.0
2019-11-21 14:30:00,60.83,60.88,60.79,60.82,20363.0,52.2131,52.256,52.1788,52.2045,20363.0
2019-11-21 14:40:00,60.81,60.89,60.8,60.84,26869.0,52.1959,52.2646,52.1873,52.2217,26869.0
2019-11-21 14:50:00,60.83,60.86,60.78,60.79,47242.0,52.2131,52.2388,52.1702,52.1788,47242.0
2019-11-21 15:00:00,60.79,60.82,60.75,60.78,34439.0,52.1788,52.2045,52.1444,52.1702,34439.0
2019-11-21 15:10:00,60.78,60.83,60.77,60.78,31504.0,52.1702,52.2131,52.1616,52.1702,31504.0
2019-11-21 15:20:00,60.78,60.82,60.75,60.77,37319.0,52.1702,52.2045,52.1444,52.1616,37319.0
2019-11-21 15:30:00,60.77,60.88,60.76,60.8,40603.0,52.1616,52.256,52.153,52.1873,40603.0
2019-11-21 15:40:00,60.8,60.83,60.77,60.8,43593.0,52.1873,52.2131,52.1616,52.1873,43593.0
2019-11-21 15:50:00,60.79,60.79,60.64,60.7,210042.0,52.1788,52.1788,52.05,52.1015,210042.0
2019-11-22 09:30:00,60.92,61.18,60.52,60.66,118172.0,52.2903,52.5135,51.947,52.0672,118172.0
2019-11-22 09:40:00,60.66,60.66,60.45,60.52,59729.0,52.0672,52.0672,51.8869,51.947,59729.0
2019-11-22 09:50:00,60.54,60.9,60.53,60.88,69321.0,51.9642,52.2732,51.9556,52.256,69321.0
2019-11-22 10:00:00,60.8,61.11,60.76,60.8,214916.0,52.1873,52.4534,52.153,52.1873,214916.0
2019-11-22 10:10:00,60.78,60.87,60.55,60.8,91050.0,52.1702,52.2474,51.9728,52.1873,91050.0
2019-11-22 10:20:00,60.85,61.01,60.83,60.88,14913.0,52.2303,52.3676,52.2131,52.256,14913.0
2019-11-22 10:30:00,60.85,60.88,60.8,60.85,32940.0,52.2303,52.256,52.1873,52.2303,32940.0
2019-11-22 10:40:00,60.87,60.98,60.85,60.92,15855.0,52.2474,52.3418,52.2303,52.2903,15855.0
2019-11-22 10:50:00,60.93,60.99,60.89,60.91,27864.0,52.2989,52.3504,52.2646,52.2818,27864.0
2019-11-22 11:00:00,60.9,60.93,60.69,60.86,38526.0,52.2732,52.2989,52.0929,52.2388,38526.0
2019-11-22 11:10:00,60.89,60.96,60.86,60.89,19960.0,52.2646,52.3247,52.2388,52.2646,19960.0
2019-11-22 11:20:00,60.88,60.91,60.85,60.88,16154.0,52.256,52.2818,52.2303,52.256,16154.0
2019-11-22 11:30:00,60.87,61.11,60.86,61.08,31369.0,52.2474,52.4534,52.2388,52.4277,31369.0
2019-11-22 11:40:00,61.09,61.14,60.99,61.1,54604.0,52.4363,52.4792,52.3504,52.4448,54604.0
2019-11-22 11:50:00,61.11,61.15,60.98,61.02,25646.0,52.4534,52.4878,52.3418,52.3762,25646.0
2019-11-22 12:00:00,61.02,61.07,60.98,61.0,39613.0,52.3762,52.4191,52.3418,52.359,39613.0
2019-11-22 12:10:00,61.0,61.03,60.94,61.03,27587.0,52.359,52.3848,52.3075,52.3848,27587.0
2019-11-22 12:20:00,61.02,61.02,60.94,60.98,16000.0,52.3762,52.3762,52.3075,52.3418,16000.0
2019-11-22 12:30:00,60.98,61.04,60.97,61.0,22708.0,52.3418,52.3933,52.3333,52.359,22708.0
2019-11-22 12:40:00,61.0,61.0,60.96,60.96,17102.0,52.359,52.359,52.3247,52.3247,17102.0
2019-11-22 12:50:00,60.97,61.01,60.96,61.0,18355.0,52.3333,52.3676,52.3247,52.359,18355.0
2019-11-22 13:00:00,61.0,61.01,60.93,60.96,17344.0,52.359,52.3676,52.2989,52.3247,17344.0
2019-11-22 13:10:00,60.96,61.01,60.96,60.99,22860.0,52.3247,52.3676,52.3247,52.3504,22860.0
2019-11-22 13:20:00,61.0,61.08,60.98,61.04,21055.0,52.359,52.4277,52.3418,52.3933,21055.0
2019-11-22 13:30:00,61.05,61.06,61.01,61.02,23850.0,52.4019,52.4105,52.3676,52.3762,23850.0
2019-11-22 13:40:00,61.03,61.04,60.94,60.95,17998.0,52.3848,52.3933,52.3075,52.3161,17998.0
2019-11-22 13:50:00,60.94,61.0,60.94,60.98,18807.0,52.3075,52.359,52.3075,52.3418,18807.0
2019-11-22 14:00:00,60.99,60.99,60.95,60.98,15002.0,52.3504,52.3504,52.3161,52.3418,15002.0
2019-11-22 14:10:00,60.98,60.98,60.87,60.9,13861.0,52.3418,52.3418,52.2474,52.2732,13861.0
2019-11-22 14:20:00,60.9,60.96,60.9,60.95,10133.0,52.2732,52.3247,52.2732,52.3161,10133.0
2019-11-22 14:30:00,60.95,61.0,60.89,61.0,33726.0,52.3161,52.359,52.2646,52.359,33726.0
2019-11-22 14:40:00,60.99,61.01,60.97,61.0,52467.0,52.3504,52.3676,52.3333,52.359,52467.0
2019-11-22 14:50:00,61.0,61.05,60.96,60.98,36885.0,52.359,52.4019,52.3247,52.3418,36885.0
2019-11-22 15:00:00,60.99,61.0,60.95,60.98,22300.0,52.3504,52.359,52.3161,52.3418,22300.0
2019-11-22 15:10:00,60.98,61.01,60.89,60.9,38532.0,52.3418,52.3676,52.2646,52.2732,38532.0
2019-11-22 15:20:00,60.9,60.95,60.84,60.94,266671.0,52.2732,52.3161,52.2217,52.3075,266671.0
2019-11-22 15:30:00,60.94,61.18,60.92,61.16,42352.0,52.3075,52.5135,52.2903,52.4963,42352.0
2019-11-22 15:40:00,61.16,61.2,61.15,61.17,35222.0,52.4963,52.5307,52.4878,52.5049,35222.0
2019-11-22 15:50:00,61.15,61.28,61.11,61.23,126968.0,52.4878,52.5993,52.4534,52.5564,126968.0
2019-11-25 09:30:00,61.77,61.77,61.26,61.7,38408.0,53.0199,53.0199,52.5822,52.9598,38408.0
2019-11-25 09:40:00,61.74,61.89,61.58,61.66,30117.0,52.9942,53.1229,52.8568,52.9255,30117.0
2019-11-25 09:50:00,61.66,61.79,61.54,61.6,25697.0,52.9255,53.0371,52.8225,52.874,25697.0
2019-11-25 10:00:00,61.58,61.85,61.55,61.84,37692.0,52.8568,53.0886,52.8311,53.08,37692.0
2019-11-25 10:10:00,61.84,62.11,61.83,62.06,20497.0,53.08,53.3118,53.0714,53.2689,20497.0
2019-11-25 10:20:00,62.06,62.07,61.97,62.0,10875.0,53.2689,53.2774,53.1916,53.2174,10875.0
2019-11-25 10:30:00,62.02,62.17,62.02,62.14,13903.0,53.2345,53.3633,53.2345,53.3375,13903.0
2019-11-25 10:40:00,62.15,62.21,62.12,62.2,12501.0,53.3461,53.3976,53.3204,53.389,12501.0
2019-11-25 10:50:00,62.2,62.28,62.11,62.14,19796.0,53.389,53.4577,53.3118,53.3375,19796.0
2019-11-25 11:00:00,62.15,62.2,62.09,62.15,21890.0,53.3461,53.389,53.2946,53.3461,21890.0
2019-11-25 11:10:00,62.15,62.21,62.13,62.16,19302.0,53.3461,53.3976,53.3289,53.3547,19302.0
2019-11-25 11:20:00,62.17,62.18,61.94,61.95,42565.0,53.3633,53.3719,53.1659,53.1744,42565.0
2019-11-25 11:30:00,61.94,61.95,61.82,61.84,31063.0,53.1659,53.1744,53.0629,53.08,31063.0
2019-11-25 11:40:00,61.84,62.13,61.8,62.1,24879.0,53.08,53.3289,53.0457,53.3032,24879.0
2019-11-25 11:50:00,62.08,62.13,61.99,62.13,14431.0,53.286,53.3289,53.2088,53.3289,14431.0
2019-11-25 12:00:00,62.13,62.45,62.09,62.22,153466.0,53.3289,53.6036,53.2946,53.4062,153466.0
2019-11-25 12:10:00,62.22,62.3,62.17,62.3,32491.0,53.4062,53.4749,53.3633,53.4749,32491.0
2019-11-25 12:20:00,62.3,62.52,62.3,62.49,99636.0,53.4749,53.6637,53.4749,53.6379,99636.0
2019-11-25 12:30:00,62.49,62.55,62.37,62.53,85754.0,53.6379,53.6894,53.5349,53.6723,85754.0
2019-11-25 12:40:00,62.53,62.56,62.45,62.51,52483.0,53.6723,53.698,53.6036,53.6551,52483.0
2019-11-25 12:50:00,62.48,62.57,62.45,62.55,31114.0,53.6294,53.7066,53.6036,53.6894,31114.0
2019-11-25 13:00:00,62.56,62.71,62.55,62.71,36806.0,53.698,53.8268,53.6894,53.8268,36806.0
2019-11-25 13:10:00,62.71,62.74,62.62,62.72,31944.0,53.8268,53.8525,53.7495,53.8354,31944.0
2019-11-25 13:20:00,62.72,62.74,62.58,62.61,14607.0,53.8354,53.8525,53.7152,53.7409,14607.0
2019-11-25 13:30:00,62.62,62.64,62.56,62.57,9801.0,53.7495,53.7667,53.698,53.7066,9801.0
2019-11-25 13:40:00,62.57,62.65,62.55,62.64,10619.0,53.7066,53.7753,53.6894,53.7667,10619.0
2019-11-25 13:50:00,62.64,62.7,62.63,62.7,10240.0,53.7667,53.8182,53.7581,53.8182,10240.0
2019-11-25 14:00:00,62.71,62.73,62.61,62.65,16731.0,53.8268,53.8439,53.7409,53.7753,16731.0
2019-11-25 14:10:00,62.64,62.73,62.63,62.68,18845.0,53.7667,53.8439,53.7581,53.801,18845.0
2019-11-25 14:20:00,62.67,62.68,62.58,62.61,13405.0,53.7924,53.801,53.7152,53.7409,13405.0
2019-11-25 14:30:00,62.61,62.67,62.56,62.67,15935.0,53.7409,53.7924,53.698,53.7924,15935.0
2019-11-25 14:40:00,62.67,62.77,62.66,62.76,27561.0,53.7924,53.8783,53.7839,53.8697,27561.0
2019-11-25 14:50:00,62.75,62.81,62.67,62.8,29379.0,53.8611,53.9126,53.7924,53.904,29379.0
2019-11-25 15:00:00,62.8,62.95,62.8,62.86,100873.0,53.904,54.0328,53.904,53.9555,100873.0
2019-11-25 15:10:00,62.86,62.88,62.81,62.83,35731.0,53.9555,53.9727,53.9126,53.9298,35731.0
2019-11-25 15:20:00,62.84,62.98,62.77,62.89,81760.0,53.9384,54.0585,53.8783,53.9813,81760.0
2019-11-25 15:30:00,62.89,62.98,62.79,62.82,119108.0,53.9813,54.0585,53.8954,53.9212,119108.0
2019-11-25 15:40:00,62.82,62.83,62.66,62.72,45297.0,53.9212,53.9298,53.7839,53.8354,45297.0
2019-11-25 15:50:00,62.71,62.72,62.62,62.66,131847.0,53.8268,53.8354,53.7495,53.7839,131847.0
2019-11-26 09:30:00,62.42,62.59,61.8,62.07,43383.0,53.5779,53.7238,53.0457,53.2774,43383.0
2019-11-26 09:40:00,62.07,62.13,61.87,62.07,29377.0,53.2774,53.3289,53.1058,53.2774,29377.0
2019-11-26 09:50:00,62.07,62.25,62.07,62.08,20233.0,53.2774,53.4319,53.2774,53.286,20233.0
2019-11-26 10:00:00,62.03,62.03,61.6,61.6,42483.0,53.2431,53.2431,52.874,52.874,42483.0
2019-11-26 10:10:00,61.6,61.7,61.43,61.43,50930.0,52.874,52.9598,52.7281,52.7281,50930.0
2019-11-26 10:20:00,61.45,61.7,61.4,61.6,40953.0,52.7453,52.9598,52.7023,52.874,40953.0
2019-11-26 10:30:00,61.6,61.74,61.5,61.56,32494.0,52.874,52.9942,52.7882,52.8397,32494.0
2019-11-26 10:40:00,61.55,61.62,61.51,61.57,34045.0,52.8311,52.8912,52.7968,52.8483,34045.0
2019-11-26 10:50:00,61.55,61.68,61.55,61.62,27407.0,52.8311,52.9427,52.8311,52.8912,27407.0
2019-11-26 11:00:00,61.65,61.66,61.3,61.33,27861.0,52.9169,52.9255,52.6165,52.6423,27861.0
2019-11-26 11:10:00,61.35,61.47,61.35,61.41,21278.0,52.6594,52.7624,52.6594,52.7109,21278.0
2019-11-26 11:20:00,61.4,61.5,61.27,61.41,49152.0,52.7023,52.7882,52.5908,52.7109,49152.0
2019-11-26 11:30:00,61.38,61.38,61.15,61.18,46061.0,52.6852,52.6852,52.4878,52.5135,46061.0
2019-11-26 11:40:00,61.19,61.32,61.16,61.22,32351.0,52.5221,52.6337,52.4963,52.5478,32351.0
2019-11-26 11:50:00,61.21,61.24,61.14,61.15,26002.0,52.5393,52.565,52.4792,52.4878,26002.0
2019-11-26 12:00:00,61.16,61.28,61.16,61.28,18966.0,52.4963,52.5993,52.4963,52.5993,18966.0
2019-11-26 12:10:00,61.3,61.31,61.23,61.3,12553.0,52.6165,52.6251,52.5564,52.6165,12553.0
2019-11-26 12:20:00,61.3,61.33,61.26,61.31,15021.0,52.6165,52.6423,52.5822,52.6251,15021.0
2019-11-26 12:30:00,61.31,61.33,61.22,61.25,31991.0,52.6251,52.6423,52.5478,52.5736,31991.0
2019-11-26 12:40:00,61.23,61.23,61.15,61.19,19084.0,52.5564,52.5564,52.4878,52.5221,19084.0
2019-11-26 12:50:00,61.21,61.22,61.03,61.06,76576.0,52.5393,52.5478,52.3848,52.4105,76576.0
2019-11-26 13:00:00,61.05,61.06,60.9,60.91,31893.0,52.4019,52.4105,52.2732,52.2818,31893.0
2019-11-26 13:10:00,60.91,60.92,60.81,60.82,42805.0,52.2818,52.2903,52.1959,52.2045,42805.0
2019-11-26 13:20:00,60.82,60.84,60.73,60.76,56486.0,52.2045,52.2217,52.1273,52.153,56486.0
2019-11-26 13:30:00,60.75,60.75,60.58,60.62,48053.0,52.1444,52.1444,51.9985,52.0328,48053.0
2019-11-26 13:40:00,60.61,60.61,60.5,60.51,29552.0,52.0243,52.0243,51.9298,51.9384,29552.0
2019-11-26 13:50:00,60.51,60.64,60.51,60.56,63845.0,51.9384,52.05,51.9384,51.9813,63845.0
2019-11-26 14:00:00,60.56,60.76,60.56,60.71,236227.0,51.9813,52.153,51.9813,52.1101,236227.0
2019-11-26 14:10:00,60.71,60.76,60.68,60.72,47501.0,52.1101,52.153,52.0843,52.1187,47501.0
2019-11-26 14:20:00,60.71,60.74,60.63,60.63,35666.0,52.1101,52.1358,52.0414,52.0414,35666.0
2019-11-26 14:30:00,60.64,60.75,60.6,60.69,50763.0,52.05,52.1444,52.0157,52.0929,50763.0
2019-11-26 14:40:00,60.68,60.71,60.53,60.54,27586.0,52.0843,52.1101,51.9556,51.9642,27586.0
2019-11-26 14:50:00,60.54,60.61,60.54,60.56,32732.0,51.9642,52.0243,51.9642,51.9813,32732.0
2019-11-26 15:00:00,60.56,60.56,60.48,60.51,43293.0,51.9813,51.9813,51.9127,51.9384,43293.0
2019-11-26 15:10:00,60.51,60.55,60.44,60.55,41499.0,51.9384,51.9728,51.8783,51.9728,41499.0
2019-11-26 15:20:00,60.55,60.55,60.38,60.38,67863.0,51.9728,51.9728,51.8268,51.8268,67863.0
2019-11-26 15:30:00,60.38,60.45,60.29,60.3,161404.0,51.8268,51.8869,51.7496,51.7582,161404.0
2019-11-26 15:40:00,60.3,60.47,60.18,60.42,361991.0,51.7582,51.9041,51.6552,51.8612,361991.0
2019-11-26 15:50:00,60.41,60.62,60.39,60.52,268991.0,51.8526,52.0328,51.8354,51.947,268991.0
2019-11-27 09:30:00,60.68,60.68,60.2,60.36,61715.0,52.0843,52.0843,51.6723,51.8097,61715.0
2019-11-27 09:40:00,60.36,60.54,60.15,60.39,74843.0,51.8097,51.9642,51.6294,51.8354,74843.0
2019-11-27 09:50:00,60.38,60.75,60.27,60.62,27030.0,51.8268,52.1444,51.7324,52.0328,27030.0
2019-11-27 10:00:00,60.63,60.79,60.56,60.61,19202.0,52.0414,52.1788,51.9813,52.0243,19202.0
2019-11-27 10:10:00,60.6,60.92,60.6,60.92,19501.0,52.0157,52.2903,52.0157,52.2903,19501.0
2019-11-27 10:20:00,60.89,60.91,60.7,60.81,24852.0,52.2646,52.2818,52.1015,52.1959,24852.0
2019-11-27 10:30:00,60.82,60.82,60.5,60.54,27004.0,52.2045,52.2045,51.9298,51.9642,27004.0
2019-11-27 10:40:00,60.54,60.58,60.43,60.46,16582.0,51.9642,51.9985,51.8698,51.8955,16582.0
2019-11-27 10:50:00,60.46,60.5,60.26,60.27,28397.0,51.8955,51.9298,51.7238,51.7324,28397.0
2019-11-27 11:00:00,60.29,60.45,60.28,60.35,27696.0,51.7496,51.8869,51.741,51.8011,27696.0
2019-11-27 11:10:00,60.36,60.48,60.31,60.33,29964.0,51.8097,51.9127,51.7668,51.7839,29964.0
2019-11-27 11:20:00,60.33,60.34,60.25,60.31,34966.0,51.7839,51.7925,51.7153,51.7668,34966.0
2019-11-27 11:30:00,60.31,60.32,60.21,60.3,40498.0,51.7668,51.7753,51.6809,51.7582,40498.0
2019-11-27 11:40:00,60.3,60.36,60.24,60.32,13724.0,51.7582,51.8097,51.7067,51.7753,13724.0
2019-11-27 11:50:00,60.3,60.3,60.22,60.25,13715.0,51.7582,51.7582,51.6895,51.7153,13715.0
2019-11-27 12:00:00,60.25,60.27,60.17,60.25,29406.0,51.7153,51.7324,51.6466,51.7153,29406.0
2019-11-27 12:10:00,60.25,60.25,60.16,60.2,15754.0,51.7153,51.7153,51.638,51.6723,15754.0
2019-11-27 12:20:00,60.2,60.27,60.17,60.23,22581.0,51.6723,51.7324,51.6466,51.6981,22581.0
2019-11-27 12:30:00,60.27,60.35,60.25,60.28,13096.0,51.7324,51.8011,51.7153,51.741,13096.0
2019-11-27 12:40:00,60.28,60.35,60.27,60.31,11591.0,51.741,51.8011,51.7324,51.7668,11591.0
2019-11-27 12:50:00,60.3,60.32,60.24,60.26,11762.0,51.7582,51.7753,51.7067,51.7238,11762.0
2019-11-27 13:00:00,60.25,60.33,60.23,60.32,14685.0,51.7153,51.7839,51.6981,51.7753,14685.0
2019-11-27 13:10:00,60.32,60.39,60.31,60.39,10617.0,51.7753,51.8354,51.7668,51.8354,10617.0
2019-11-27 13:20:00,60.41,60.42,60.34,60.35,15546.0,51.8526,51.8612,51.7925,51.8011,15546.0
2019-11-27 13:30:00,60.35,60.37,60.28,60.36,16639.0,51.8011,51.8183,51.741,51.8097,16639.0
2019-11-27 13:40:00,60.35,60.36,60.28,60.31,12622.0,51.8011,51.8097,51.741,51.7668,12622.0
2019-11-27 13:50:00,60.31,60.32,60.26,60.28,11275.0,51.7668,51.7753,51.7238,51.741,11275.0
2019-11-27 14:00:00,60.28,60.33,60.28,60.29,13858.0,51.741,51.7839,51.741,51.7496,13858.0
2019-11-27 14:10:00,60.28,60.29,60.21,60.21,12640.0,51.741,51.7496,51.6809,51.6809,12640.0
2019-11-27 14:20:00,60.22,60.35,60.22,60.35,14389.0,51.6895,51.8011,51.6895,51.8011,14389.0
2019-11-27 14:30:00,60.34,60.43,60.32,60.41,11380.0,51.7925,51.8698,51.7753,51.8526,11380.0
2019-11-27 14:40:00,60.41,60.43,60.31,60.31,14930.0,51.8526,51.8698,51.7668,51.7668,14930.0
2019-11-27 14:50:00,60.3,60.36,60.29,60.33,16875.0,51.7582,51.8097,51.7496,51.7839,16875.0
2019-11-27 15:00:00,60.33,60.43,60.31,60.41,19411.0,51.7839,51.8698,51.7668,51.8526,19411.0
2019-11-27 15:10:00,60.41,60.46,60.38,60.42,21307.0,51.8526,51.8955,51.8268,51.8612,21307.0
2019-11-27 15:20:00,60.41,60.54,60.4,60.53,31781.0,51.8526,51.9642,51.844,51.9556,31781.0
2019-11-27 15:30:00,60.53,60.58,60.38,60.41,42052.0,51.9556,51.9985,51.8268,51.8526,42052.0
2019-11-27 15:40:00,60.41,60.46,60.37,60.43,36950.0,51.8526,51.8955,51.8183,51.8698,36950.0
2019-11-27 15:50:00,60.43,60.55,60.42,60.55,146804.0,51.8698,51.9728,51.8612,51.9728,146804.0
2019-11-29 09:30:00,60.47,61.07,60.47,60.94,32098.0,51.9041,52.4191,51.9041,52.3075,32098.0
2019-11-29 09:40:00,60.85,60.88,60.59,60.7,17746.0,52.2303,52.256,52.0071,52.1015,17746.0
2019-11-29 09:50:00,60.73,60.81,60.57,60.7,10638.0,52.1273,52.1959,51.9899,52.1015,10638.0
2019-11-29 10:00:00,60.67,60.7,60.62,60.65,4478.0,52.0758,52.1015,52.0328,52.0586,4478.0
2019-11-29 10:10:00,60.65,60.7,60.6,60.62,5309.0,52.0586,52.1015,52.0157,52.0328,5309.0
2019-11-29 10:20:00,60.6,60.74,60.59,60.7,8113.0,52.0157,52.1358,52.0071,52.1015,8113.0
2019-11-29 10:30:00,60.71,60.8,60.7,60.79,10545.0,52.1101,52.1873,52.1015,52.1788,10545.0
2019-11-29 10:40:00,60.77,60.8,60.76,60.78,5214.0,52.1616,52.1873,52.153,52.1702,5214.0
2019-11-29 10:50:00,60.79,60.79,60.67,60.76,9520.0,52.1788,52.1788,52.0758,52.153,9520.0
2019-11-29 11:00:00,60.75,60.81,60.73,60.81,4685.0,52.1444,52.1959,52.1273,52.1959,4685.0
2019-11-29 11:10:00,60.81,60.86,60.78,60.86,11724.0,52.1959,52.2388,52.1702,52.2388,11724.0
2019-11-29 11:20:00,60.83,60.88,60.78,60.85,15380.0,52.2131,52.256,52.1702,52.2303,15380.0
2019-11-29 11:30:00,60.84,60.91,60.83,60.89,17621.0,52.2217,52.2818,52.2131,52.2646,17621.0
2019-11-29 11:40:00,60.88,60.92,60.82,60.82,12788.0,52.256,52.2903,52.2045,52.2045,12788.0
2019-11-29 11:50:00,60.81,60.86,60.75,60.76,18820.0,52.1959,52.2388,52.1444,52.153,18820.0
2019-11-29 12:00:00,60.77,60.82,60.73,60.76,13882.0,52.1616,52.2045,52.1273,52.153,13882.0
2019-11-29 12:10:00,60.79,60.79,60.65,60.65,7508.0,52.1788,52.1788,52.0586,52.0586,7508.0
2019-11-29 12:20:00,60.66,60.74,60.66,60.7,12872.0,52.0672,52.1358,52.0672,52.1015,12872.0
2019-11-29 12:30:00,60.69,60.74,60.63,60.64,17231.0,52.0929,52.1358,52.0414,52.05,17231.0
2019-11-29 12:40:00,60.63,60.74,60.63,60.71,19878.0,52.0414,52.1358,52.0414,52.1101,19878.0
2019-11-29 12:50:00,60.71,60.71,60.54,60.59,115861.0,52.1101,52.1101,51.9642,52.0071,115861.0
2019-12-02 09:30:00,60.1,60.74,59.8,60.22,120294.0,51.5865,52.1358,51.329,51.6895,120294.0
2019-12-02 09:40:00,60.16,60.55,60.05,60.28,42194.0,51.638,51.9728,51.5436,51.741,42194.0
2019-12-02 09:50:00,60.25,60.59,60.22,60.38,16664.0,51.7153,52.0071,51.6895,51.8268,16664.0
2019-12-02 10:00:00,60.35,60.35,59.9,59.96,38190.0,51.8011,51.8011,51.4148,51.4663,38190.0
2019-12-02 10:10:00,59.95,60.1,59.89,60.05,45945.0,51.4577,51.5865,51.4062,51.5436,45945.0
2019-12-02 10:20:00,60.04,60.04,59.71,59.77,35690.0,51.535,51.535,51.2517,51.3032,35690.0
2019-12-02 10:30:00,59.75,59.85,59.58,59.73,28040.0,51.2861,51.3719,51.1402,51.2689,28040.0
2019-12-02 10:40:00,59.76,59.89,59.67,59.71,37362.0,51.2947,51.4062,51.2174,51.2517,37362.0
2019-12-02 10:50:00,59.72,59.75,59.58,59.65,18966.0,51.2603,51.2861,51.1402,51.2002,18966.0
2019-12-02 11:00:00,59.65,59.78,59.63,59.76,17889.0,51.2002,51.3118,51.1831,51.2947,17889.0
2019-12-02 11:10:00,59.76,59.76,59.55,59.73,36141.0,51.2947,51.2947,51.1144,51.2689,36141.0
2019-12-02 11:20:00,59.76,59.79,59.67,59.7,24704.0,51.2947,51.3204,51.2174,51.2432,24704.0
2019-12-02 11:30:00,59.7,59.73,59.49,59.61,20541.0,51.2432,51.2689,51.0629,51.1659,20541.0
2019-12-02 11:40:00,59.61,59.64,59.54,59.63,13532.0,51.1659,51.1917,51.1058,51.1831,13532.0
2019-12-02 11:50:00,59.6,59.68,59.59,59.68,14296.0,51.1573,51.226,51.1487,51.226,14296.0
2019-12-02 12:00:00,59.68,59.8,59.66,59.77,15438.0,51.226,51.329,51.2088,51.3032,15438.0
2019-12-02 12:10:00,59.77,59.82,59.64,59.67,18461.0,51.3032,51.3462,51.1917,51.2174,18461.0
2019-12-02 12:20:00,59.67,59.75,59.49,59.57,33391.0,51.2174,51.2861,51.0629,51.1316,33391.0
2019-12-02 12:30:00,59.58,59.62,59.54,59.62,11993.0,51.1402,51.1745,51.1058,51.1745,11993.0
2019-12-02 12:40:00,59.62,59.67,59.6,59.66,11996.0,51.1745,51.2174,51.1573,51.2088,11996.0
2019-12-02 12:50:00,59.67,59.72,59.66,59.68,11227.0,51.2174,51.2603,51.2088,51.226,11227.0
2019-12-02 13:00:00,59.67,59.73,59.65,59.67,35526.0,51.2174,51.2689,51.2002,51.2174,35526.0
2019-12-02 13:10:00,59.67,59.69,59.62,59.68,11892.0,51.2174,51.2346,51.1745,51.226,11892.0
2019-12-02 13:20:00,59.68,59.72,59.64,59.67,13031.0,51.226,51.2603,51.1917,51.2174,13031.0
2019-12-02 13:30:00,59.66,59.67,59.62,59.64,14630.0,51.2088,51.2174,51.1745,51.1917,14630.0
2019-12-02 13:40:00,59.64,59.74,59.64,59.72,18062.0,51.1917,51.2775,51.1917,51.2603,18062.0
2019-12-02 13:50:00,59.72,59.73,59.67,59.68,9588.0,51.2603,51.2689,51.2174,51.226,9588.0
2019-12-02 14:00:00,59.69,59.7,59.64,59.69,16617.0,51.2346,51.2432,51.1917,51.2346,16617.0
2019-12-02 14:10:00,59.7,59.73,59.66,59.68,16568.0,51.2432,51.2689,51.2088,51.226,16568.0
2019-12-02 14:20:00,59.68,59.76,59.66,59.7,31560.0,51.226,51.2947,51.2088,51.2432,31560.0
2019-12-02 14:30:00,59.7,59.72,59.6,59.61,15175.0,51.2432,51.2603,51.1573,51.1659,15175.0
2019-12-02 14:40:00,59.61,59.62,59.56,59.59,16171.0,51.1659,51.1745,51.123,51.1487,16171.0
2019-12-02 14:50:00,59.59,59.6,59.53,59.53,14911.0,51.1487,51.1573,51.0972,51.0972,14911.0
2019-12-02 15:00:00,59.54,59.55,59.48,59.5,19337.0,51.1058,51.1144,51.0543,51.0715,19337.0
2019-12-02 15:10:00,59.5,59.5,59.43,59.48,16650.0,51.0715,51.0715,51.0114,51.0543,16650.0
2019-12-02 15:20:00,59.47,59.48,59.41,59.41,22985.0,51.0457,51.0543,50.9942,50.9942,22985.0
2019-12-02 15:30:00,59.42,59.63,59.41,59.61,40727.0,51.0028,51.1831,50.9942,51.1659,40727.0
2019-12-02 15:40:00,59.61,59.66,59.52,59.53,34573.0,51.1659,51.2088,51.0887,51.0972,34573.0
2019-12-02 15:50:00,59.52,59.52,59.38,59.4,109363.0,51.0887,51.0887,50.9685,50.9857,109363.0
2019-12-03 09:30:00,58.43,58.64,57.63,58.13,81067.0,50.1531,50.3333,49.4664,49.8956,81067.0
2019-12-03 09:40:00,58.1,58.15,57.79,57.98,146024.0,49.8698,49.9127,49.6037,49.7668,146024.0
2019-12-03 09:50:00,57.96,58.4,57.94,58.35,33615.0,49.7496,50.1273,49.7325,50.0844,33615.0
2019-12-03 10:00:00,58.37,58.51,58.32,58.46,46317.0,50.1016,50.2217,50.0586,50.1788,46317.0
2019-12-03 10:10:00,58.48,58.51,58.2,58.5,36135.0,50.196,50.2217,49.9556,50.2131,36135.0
2019-12-03 10:20:00,58.5,58.54,58.42,58.44,21073.0,50.2131,50.2475,50.1445,50.1616,21073.0
2019-12-03 10:30:00,58.44,58.52,58.39,58.45,25055.0,50.1616,50.2303,50.1187,50.1702,25055.0
2019-12-03 10:40:00,58.43,58.51,58.29,58.29,25837.0,50.1531,50.2217,50.0329,50.0329,25837.0
2019-12-03 10:50:00,58.28,58.41,58.23,58.23,38698.0,50.0243,50.1359,49.9814,49.9814,38698.0
2019-12-03 11:00:00,58.21,58.21,58.02,58.14,24866.0,49.9642,49.9642,49.8011,49.9041,24866.0
2019-12-03 11:10:00,58.14,58.18,58.06,58.09,23838.0,49.9041,49.9385,49.8355,49.8612,23838.0
2019-12-03 11:20:00,58.09,58.19,57.96,58.0,31183.0,49.8612,49.9471,49.7496,49.784,31183.0
2019-12-03 11:30:00,58.01,58.15,57.95,58.09,33064.0,49.7926,49.9127,49.7411,49.8612,33064.0
2019-12-03 11:40:00,58.1,58.18,58.1,58.14,18336.0,49.8698,49.9385,49.8698,49.9041,18336.0
2019-12-03 11:50:00,58.14,58.15,58.07,58.1,11739.0,49.9041,49.9127,49.8441,49.8698,11739.0
2019-12-03 12:00:00,58.11,58.13,57.94,58.04,19583.0,49.8784,49.8956,49.7325,49.8183,19583.0
2019-12-03 12:10:00,58.04,58.17,58.03,58.16,15910.0,49.8183,49.9299,49.8097,49.9213,15910.0
2019-12-03 12:20:00,58.14,58.25,58.14,58.16,15231.0,49.9041,49.9986,49.9041,49.9213,15231.0
2019-12-03 12:30:00,58.17,58.23,58.17,58.18,11664.0,49.9299,49.9814,49.9299,49.9385,11664.0
2019-12-03 12:40:00,58.17,58.21,58.08,58.14,18728.0,49.9299,49.9642,49.8526,49.9041,18728.0
2019-12-03 12:50:00,58.12,58.18,58.11,58.16,11342.0,49.887,49.9385,49.8784,49.9213,11342.0
2019-12-03 13:00:00,58.18,58.31,58.16,58.28,112645.0,49.9385,50.0501,49.9213,50.0243,112645.0
2019-12-03 13:10:00,58.28,58.32,58.27,58.29,24241.0,50.0243,50.0586,50.0157,50.0329,24241.0
2019-12-03 13:20:00,58.29,58.32,58.28,58.29,29812.0,50.0329,50.0586,50.0243,50.0329,29812.0
2019-12-03 13:30:00,58.3,58.32,58.22,58.3,27995.0,50.0415,50.0586,49.9728,50.0415,27995.0
2019-12-03 13:40:00,58.29,58.3,58.25,58.3,16472.0,50.0329,50.0415,49.9986,50.0415,16472.0
2019-12-03 13:50:00,58.3,58.3,58.25,58.26,17077.0,50.0415,50.0415,49.9986,50.0071,17077.0
2019-12-03 14:00:00,58.27,58.3,58.24,58.25,23614.0,50.0157,50.0415,49.99,49.9986,23614.0
2019-12-03 14:10:00,58.25,58.25,58.05,58.08,17947.0,49.9986,49.9986,49.8269,49.8526,17947.0
2019-12-03 14:20:00,58.08,58.15,58.04,58.15,30064.0,49.8526,49.9127,49.8183,49.9127,30064.0
2019-12-03 14:30:00,58.15,58.2,58.12,58.19,15928.0,49.9127,49.9556,49.887,49.9471,15928.0
2019-12-03 14:40:00,58.19,58.21,58.15,58.16,20204.0,49.9471,49.9642,49.9127,49.9213,20204.0
2019-12-03 14:50:00,58.17,58.26,58.16,58.21,26258.0,49.9299,50.0071,49.9213,49.9642,26258.0
2019-12-03 15:00:00,58.21,58.28,58.21,58.25,22932.0,49.9642,50.0243,49.9642,49.9986,22932.0
2019-12-03 15:10:00,58.23,58.3,58.23,58.27,34065.0,49.9814,50.0415,49.9814,50.0157,34065.0
2019-12-03 15:20:00,58.26,58.41,58.25,58.4,179320.0,50.0071,50.1359,49.9986,50.1273,179320.0
2019-12-03 15:30:00,58.4,58.5,58.39,58.44,34394.0,50.1273,50.2131,50.1187,50.1616,34394.0
2019-12-03 15:40:00,58.44,58.52,58.42,58.51,39111.0,50.1616,50.2303,50.1445,50.2217,39111.0
2019-12-03 15:50:00,58.52,58.68,58.51,58.62,159302.0,50.2303,50.3676,50.2217,50.3161,159302.0
2019-12-04 09:30:00,59.16,59.5,58.71,59.33,33134.0,50.7797,51.0715,50.3934,50.9256,33134.0
2019-12-04 09:40:00,59.3,59.38,59.19,59.36,22197.0,50.8998,50.9685,50.8054,50.9513,22197.0
2019-12-04 09:50:00,59.39,59.43,59.24,59.34,32951.0,50.9771,51.0114,50.8483,50.9342,32951.0
2019-12-04 10:00:00,59.34,59.51,59.32,59.48,22184.0,50.9342,51.0801,50.917,51.0543,22184.0
2019-12-04 10:10:00,59.49,59.51,59.14,59.19,68325.0,51.0629,51.0801,50.7625,50.8054,68325.0
2019-12-04 10:20:00,59.2,59.25,59.1,59.13,14181.0,50.814,50.8569,50.7282,50.7539,14181.0
2019-12-04 10:30:00,59.13,59.13,59.02,59.04,34826.0,50.7539,50.7539,50.6595,50.6767,34826.0
2019-12-04 10:40:00,59.04,59.29,59.02,59.28,22703.0,50.6767,50.8912,50.6595,50.8827,22703.0
2019-12-04 10:50:00,59.28,59.33,59.24,59.29,15844.0,50.8827,50.9256,50.8483,50.8912,15844.0
2019-12-04 11:00:00,59.31,59.34,59.19,59.19,15295.0,50.9084,50.9342,50.8054,50.8054,15295.0
2019-12-04 11:10:00,59.17,59.26,59.15,59.17,18244.0,50.7882,50.8655,50.7711,50.7882,18244.0
2019-12-04 11:20:00,59.16,59.25,59.16,59.22,20379.0,50.7797,50.8569,50.7797,50.8312,20379.0
2019-12-04 11:30:00,59.23,59.39,59.23,59.36,12238.0,50.8397,50.9771,50.8397,50.9513,12238.0
2019-12-04 11:40:00,59.37,59.45,59.36,59.39,14359.0,50.9599,51.0286,50.9513,50.9771,14359.0
2019-12-04 11:50:00,59.39,59.39,59.32,59.35,10063.0,50.9771,50.9771,50.917,50.9427,10063.0
2019-12-04 12:00:00,59.35,59.35,59.25,59.33,16589.0,50.9427,50.9427,50.8569,50.9256,16589.0
2019-12-04 12:10:00,59.33,59.34,59.22,59.3,17273.0,50.9256,50.9342,50.8312,50.8998,17273.0
2019-12-04 12:20:00,59.31,59.34,59.23,59.32,11866.0,50.9084,50.9342,50.8397,50.917,11866.0
2019-12-04 12:30:00,59.32,59.37,59.31,59.33,41757.0,50.917,50.9599,50.9084,50.9256,41757.0
2019-12-04 12:40:00,59.33,59.38,59.22,59.38,25996.0,50.9256,50.9685,50.8312,50.9685,25996.0
2019-12-04 12:50:00,59.38,59.43,59.35,59.43,19771.0,50.9685,51.0114,50.9427,51.0114,19771.0
2019-12-04 13:00:00,59.43,59.5,59.36,59.47,19672.0,51.0114,51.0715,50.9513,51.0457,19672.0
2019-12-04 13:10:00,59.47,59.47,59.38,59.4,9235.0,51.0457,51.0457,50.9685,50.9857,9235.0
2019-12-04 13:20:00,59.41,59.43,59.36,59.41,10028.0,50.9942,51.0114,50.9513,50.9942,10028.0
2019-12-04 13:30:00,59.41,59.41,59.34,59.4,10359.0,50.9942,50.9942,50.9342,50.9857,10359.0
2019-12-04 13:40:00,59.4,59.43,59.36,59.39,7740.0,50.9857,51.0114,50.9513,50.9771,7740.0
2019-12-04 13:50:00,59.39,59.39,59.33,59.35,13654.0,50.9771,50.9771,50.9256,50.9427,13654.0
2019-12-04 14:00:00,59.35,59.38,59.34,59.37,12434.0,50.9427,50.9685,50.9342,50.9599,12434.0
2019-12-04 14:10:00,59.38,59.42,59.38,59.39,8660.0,50.9685,51.0028,50.9685,50.9771,8660.0
2019-12-04 14:20:00,59.4,59.47,59.4,59.47,13799.0,50.9857,51.0457,50.9857,51.0457,13799.0
2019-12-04 14:30:00,59.47,59.5,59.45,59.47,12292.0,51.0457,51.0715,51.0286,51.0457,12292.0
2019-12-04 14:40:00,59.48,59.57,59.46,59.52,14681.0,51.0543,51.1316,51.0372,51.0887,14681.0
2019-12-04 14:50:00,59.52,59.63,59.51,59.55,15196.0,51.0887,51.1831,51.0801,51.1144,15196.0
2019-12-04 15:00:00,59.55,59.59,59.52,59.56,12055.0,51.1144,51.1487,51.0887,51.123,12055.0
2019-12-04 15:10:00,59.56,59.57,59.46,59.55,40197.0,51.123,51.1316,51.0372,51.1144,40197.0
2019-12-04 15:20:00,59.55,59.55,59.49,59.54,21168.0,51.1144,51.1144,51.0629,51.1058,21168.0
2019-12-04 15:30:00,59.54,59.56,59.44,59.45,28209.0,51.1058,51.123,51.02,51.0286,28209.0
2019-12-04 15:40:00,59.46,59.5,59.4,59.46,22477.0,51.0372,51.0715,50.9857,51.0372,22477.0
2019-12-04 15:50:00,59.47,59.52,59.31,59.34,91797.0,51.0457,51.0887,50.9084,50.9342,91797.0
2019-12-05 09:30:00,60.07,60.07,59.71,59.75,36703.0,51.5607,51.5607,51.2517,51.2861,36703.0
2019-12-05 09:40:00,59.74,59.77,59.65,59.67,89796.0,51.2775,51.3032,51.2002,51.2174,89796.0
2019-12-05 09:50:00,59.67,59.69,59.43,59.48,30236.0,51.2174,51.2346,51.0114,51.0543,30236.0
2019-12-05 10:00:00,59.45,59.54,59.36,59.41,31226.0,51.0286,51.1058,50.9513,50.9942,31226.0
2019-12-05 10:10:00,59.42,59.77,59.42,59.77,27438.0,51.0028,51.3032,51.0028,51.3032,27438.0
2019-12-05 10:20:00,59.77,59.78,59.71,59.76,26505.0,51.3032,51.3118,51.2517,51.2947,26505.0
2019-12-05 10:30:00,59.75,59.95,59.73,59.87,27976.0,51.2861,51.4577,51.2689,51.3891,27976.0
2019-12-05 10:40:00,59.88,60.05,59.86,60.05,25864.0,51.3977,51.5436,51.3805,51.5436,25864.0
2019-12-05 10:50:00,60.08,60.24,60.05,60.2,35940.0,51.5693,51.7067,51.5436,51.6723,35940.0
2019-12-05 11:00:00,60.22,60.39,60.19,60.35,28664.0,51.6895,51.8354,51.6637,51.8011,28664.0
2019-12-05 11:10:00,60.35,60.42,60.3,60.4,22478.0,51.8011,51.8612,51.7582,51.844,22478.0
2019-12-05 11:20:00,60.38,60.39,60.2,60.32,43992.0,51.8268,51.8354,51.6723,51.7753,43992.0
2019-12-05 11:30:00,60.33,60.44,60.28,60.41,23942.0,51.7839,51.8783,51.741,51.8526,23942.0
2019-12-05 11:40:00,60.4,60.45,60.25,60.3,18180.0,51.844,51.8869,51.7153,51.7582,18180.0
2019-12-05 11:50:00,60.29,60.31,60.1,60.15,15182.0,51.7496,51.7668,51.5865,51.6294,15182.0
2019-12-05 12:00:00,60.15,60.23,60.1,60.22,19225.0,51.6294,51.6981,51.5865,51.6895,19225.0
2019-12-05 12:10:00,60.22,60.27,60.07,60.17,41310.0,51.6895,51.7324,51.5607,51.6466,41310.0
2019-12-05 12:20:00,60.17,60.23,60.05,60.1,14189.0,51.6466,51.6981,51.5436,51.5865,14189.0
2019-12-05 12:30:00,60.1,60.15,60.08,60.15,10830.0,51.5865,51.6294,51.5693,51.6294,10830.0
2019-12-05 12:40:00,60.15,60.18,60.01,60.04,18017.0,51.6294,51.6552,51.5092,51.535,18017.0
2019-12-05 12:50:00,60.04,60.04,59.96,60.0,17208.0,51.535,51.535,51.4663,51.5007,17208.0
2019-12-05 13:00:00,60.0,60.06,59.95,59.96,24854.0,51.5007,51.5522,51.4577,51.4663,24854.0
2019-12-05 13:10:00,59.95,59.98,59.93,59.97,9734.0,51.4577,51.4835,51.4406,51.4749,9734.0
2019-12-05 13:20:00,59.98,60.09,59.96,60.08,12561.0,51.4835,51.5779,51.4663,51.5693,12561.0
2019-12-05 13:30:00,60.08,60.18,60.07,60.16,12174.0,51.5693,51.6552,51.5607,51.638,12174.0
2019-12-05 13:40:00,60.18,60.26,60.14,60.17,14620.0,51.6552,51.7238,51.6208,51.6466,14620.0
2019-12-05 13:50:00,60.15,60.2,60.08,60.09,10359.0,51.6294,51.6723,51.5693,51.5779,10359.0
2019-12-05 14:00:00,60.1,60.11,59.96,60.02,26439.0,51.5865,51.5951,51.4663,51.5178,26439.0
2019-12-05 14:10:00,60.05,60.09,59.99,60.02,24580.0,51.5436,51.5779,51.4921,51.5178,24580.0
2019-12-05 14:20:00,60.03,60.17,60.02,60.11,14995.0,51.5264,51.6466,51.5178,51.5951,14995.0
2019-12-05 14:30:00,60.12,60.15,60.08,60.14,10216.0,51.6037,51.6294,51.5693,51.6208,10216.0
2019-12-05 14:40:00,60.14,60.21,60.12,60.14,19509.0,51.6208,51.6809,51.6037,51.6208,19509.0
2019-12-05 14:50:00,60.14,60.14,59.87,59.97,28259.0,51.6208,51.6208,51.3891,51.4749,28259.0
2019-12-05 15:00:00,59.96,60.04,59.93,60.0,14726.0,51.4663,51.535,51.4406,51.5007,14726.0
2019-12-05 15:10:00,60.01,60.05,59.93,59.94,34024.0,51.5092,51.5436,51.4406,51.4492,34024.0
2019-12-05 15:20:00,59.95,59.98,59.92,59.97,20584.0,51.4577,51.4835,51.432,51.4749,20584.0
2019-12-05 15:30:00,59.97,60.04,59.94,60.01,40353.0,51.4749,51.535,51.4492,51.5092,40353.0
2019-12-05 15:40:00,60.0,60.06,59.96,60.02,31261.0,51.5007,51.5522,51.4663,51.5178,31261.0
2019-12-05 15:50:00,60.02,60.1,60.01,60.09,82056.0,51.5178,51.5865,51.5092,51.5779,82056.0
2019-12-06 09:30:00,60.85,61.1,60.72,61.07,46911.0,52.2303,52.4448,52.1187,52.4191,46911.0
2019-12-06 09:40:00,61.07,61.1,61.01,61.07,13692.0,52.4191,52.4448,52.3676,52.4191,13692.0
2019-12-06 09:50:00,61.08,61.22,61.07,61.08,48542.0,52.4277,52.5478,52.4191,52.4277,48542.0
2019-12-06 10:00:00,61.12,61.37,61.1,61.37,18927.0,52.462,52.6766,52.4448,52.6766,18927.0
2019-12-06 10:10:00,61.34,61.41,61.18,61.2,24596.0,52.6508,52.7109,52.5135,52.5307,24596.0
2019-12-06 10:20:00,61.23,61.29,61.17,61.19,16792.0,52.5564,52.6079,52.5049,52.5221,16792.0
2019-12-06 10:30:00,61.2,61.31,61.16,61.28,17872.0,52.5307,52.6251,52.4963,52.5993,17872.0
2019-12-06 10:40:00,61.3,61.33,61.16,61.17,20522.0,52.6165,52.6423,52.4963,52.5049,20522.0
2019-12-06 10:50:00,61.19,61.3,61.16,61.16,16906.0,52.5221,52.6165,52.4963,52.4963,16906.0
2019-12-06 11:00:00,61.18,61.23,61.07,61.08,19956.0,52.5135,52.5564,52.4191,52.4277,19956.0
2019-12-06 11:10:00,61.06,61.08,60.98,61.02,95760.0,52.4105,52.4277,52.3418,52.3762,95760.0
2019-12-06 11:20:00,61.02,61.17,61.0,61.12,66229.0,52.3762,52.5049,52.359,52.462,66229.0
2019-12-06 11:30:00,61.12,61.18,61.08,61.11,20942.0,52.462,52.5135,52.4277,52.4534,20942.0
2019-12-06 11:40:00,61.12,61.18,61.09,61.12,24461.0,52.462,52.5135,52.4363,52.462,24461.0
2019-12-06 11:50:00,61.12,61.18,61.09,61.18,25763.0,52.462,52.5135,52.4363,52.5135,25763.0
2019-12-06 12:00:00,61.18,61.43,61.15,61.43,61809.0,52.5135,52.7281,52.4878,52.7281,61809.0
2019-12-06 12:10:00,61.44,61.48,61.36,61.47,15290.0,52.7367,52.771,52.668,52.7624,15290.0
2019-12-06 12:20:00,61.46,61.5,61.42,61.43,19203.0,52.7538,52.7882,52.7195,52.7281,19203.0
2019-12-06 12:30:00,61.42,61.43,61.3,61.31,16447.0,52.7195,52.7281,52.6165,52.6251,16447.0
2019-12-06 12:40:00,61.3,61.42,61.28,61.42,18091.0,52.6165,52.7195,52.5993,52.7195,18091.0
2019-12-06 12:50:00,61.42,61.42,61.35,61.39,16970.0,52.7195,52.7195,52.6594,52.6938,16970.0
2019-12-06 13:00:00,61.4,61.44,61.36,61.41,31805.0,52.7023,52.7367,52.668,52.7109,31805.0
2019-12-06 13:10:00,61.41,61.49,61.41,61.45,21728.0,52.7109,52.7796,52.7109,52.7453,21728.0
2019-12-06 13:20:00,61.46,61.48,61.37,61.46,20984.0,52.7538,52.771,52.6766,52.7538,20984.0
2019-12-06 13:30:00,61.46,61.49,61.39,61.43,14800.0,52.7538,52.7796,52.6938,52.7281,14800.0
2019-12-06 13:40:00,61.42,61.46,61.36,61.37,14985.0,52.7195,52.7538,52.668,52.6766,14985.0
2019-12-06 13:50:00,61.37,61.46,61.37,61.43,14727.0,52.6766,52.7538,52.6766,52.7281,14727.0
2019-12-06 14:00:00,61.42,61.43,61.32,61.34,30278.0,52.7195,52.7281,52.6337,52.6508,30278.0
2019-12-06 14:10:00,61.34,61.34,61.26,61.3,12070.0,52.6508,52.6508,52.5822,52.6165,12070.0
2019-12-06 14:20:00,61.3,61.32,61.25,61.27,18069.0,52.6165,52.6337,52.5736,52.5908,18069.0
2019-12-06 14:30:00,61.28,61.34,61.25,61.28,27175.0,52.5993,52.6508,52.5736,52.5993,27175.0
2019-12-06 14:40:00,61.28,61.29,61.22,61.24,18334.0,52.5993,52.6079,52.5478,52.565,18334.0
2019-12-06 14:50:00,61.23,61.33,61.23,61.32,17251.0,52.5564,52.6423,52.5564,52.6337,17251.0
2019-12-06 15:00:00,61.32,61.34,61.25,61.26,28305.0,52.6337,52.6508,52.5736,52.5822,28305.0
2019-12-06 15:10:00,61.26,61.26,61.22,61.23,19278.0,52.5822,52.5822,52.5478,52.5564,19278.0
2019-12-06 15:20:00,61.22,61.24,61.11,61.18,66670.0,52.5478,52.565,52.4534,52.5135,66670.0
2019-12-06 15:30:00,61.17,61.18,61.08,61.11,53376.0,52.5049,52.5135,52.4277,52.4534,53376.0
2019-12-06 15:40:00,61.1,61.16,61.06,61.06,46847.0,52.4448,52.4963,52.4105,52.4105,46847.0
2019-12-06 15:50:00,61.07,61.1,60.98,61.03,162953.0,52.4191,52.4448,52.3418,52.3848,162953.0
2019-12-09 09:30:00,60.78,60.99,60.56,60.96,30393.0,52.1702,52.3504,51.9813,52.3247,30393.0
2019-12-09 09:40:00,60.99,61.14,60.65,60.97,48884.0,52.3504,52.4792,52.0586,52.3333,48884.0
2019-12-09 09:50:00,60.98,61.01,60.76,60.8,25056.0,52.3418,52.3676,52.153,52.1873,25056.0
2019-12-09 10:00:00,60.77,60.83,60.57,60.82,35393.0,52.1616,52.2131,51.9899,52.2045,35393.0
2019-12-09 10:10:00,60.8,60.89,60.73,60.75,19691.0,52.1873,52.2646,52.1273,52.1444,19691.0
2019-12-09 10:20:00,60.76,61.1,60.73,60.99,18851.0,52.153,52.4448,52.1273,52.3504,18851.0
2019-12-09 10:30:00,60.99,61.25,60.98,61.23,20088.0,52.3504,52.5736,52.3418,52.5564,20088.0
2019-12-09 10:40:00,61.23,61.23,61.13,61.21,19379.0,52.5564,52.5564,52.4706,52.5393,19379.0
2019-12-09 10:50:00,61.21,61.26,61.19,61.2,22569.0,52.5393,52.5822,52.5221,52.5307,22569.0
2019-12-09 11:00:00,61.2,61.27,61.13,61.22,15330.0,52.5307,52.5908,52.4706,52.5478,15330.0
2019-12-09 11:10:00,61.22,61.35,61.19,61.3,22632.0,52.5478,52.6594,52.5221,52.6165,22632.0
2019-12-09 11:20:00,61.31,61.37,61.26,61.33,27886.0,52.6251,52.6766,52.5822,52.6423,27886.0
2019-12-09 11:30:00,61.32,61.32,61.05,61.12,15051.0,52.6337,52.6337,52.4019,52.462,15051.0
2019-12-09 11:40:00,61.12,61.14,60.83,60.86,27545.0,52.462,52.4792,52.2131,52.2388,27545.0
2019-12-09 11:50:00,60.85,60.93,60.82,60.83,27510.0,52.2303,52.2989,52.2045,52.2131,27510.0
2019-12-09 12:00:00,60.82,60.87,60.77,60.85,22511.0,52.2045,52.2474,52.1616,52.2303,22511.0
2019-12-09 12:10:00,60.85,60.92,60.83,60.88,20437.0,52.2303,52.2903,52.2131,52.256,20437.0
2019-12-09 12:20:00,60.88,60.88,60.78,60.78,17207.0,52.256,52.256,52.1702,52.1702,17207.0
2019-12-09 12:30:00,60.78,60.8,60.73,60.76,18490.0,52.1702,52.1873,52.1273,52.153,18490.0
2019-12-09 12:40:00,60.77,60.93,60.77,60.9,43810.0,52.1616,52.2989,52.1616,52.2732,43810.0
2019-12-09 12:50:00,60.9,60.94,60.83,60.92,20261.0,52.2732,52.3075,52.2131,52.2903,20261.0
2019-12-09 13:00:00,60.93,60.94,60.83,60.89,27608.0,52.2989,52.3075,52.2131,52.2646,27608.0
2019-12-09 13:10:00,60.9,60.96,60.85,60.89,19205.0,52.2732,52.3247,52.2303,52.2646,19205.0
2019-12-09 13:20:00,60.91,60.91,60.73,60.85,31442.0,52.2818,52.2818,52.1273,52.2303,31442.0
2019-12-09 13:30:00,60.86,60.9,60.77,60.85,52065.0,52.2388,52.2732,52.1616,52.2303,52065.0
2019-12-09 13:40:00,60.85,60.89,60.73,60.77,20432.0,52.2303,52.2646,52.1273,52.1616,20432.0
2019-12-09 13:50:00,60.79,60.85,60.7,60.7,17083.0,52.1788,52.2303,52.1015,52.1015,17083.0
2019-12-09 14:00:00,60.68,60.7,60.57,60.62,21350.0,52.0843,52.1015,51.9899,52.0328,21350.0
2019-12-09 14:10:00,60.62,60.64,60.56,60.6,18073.0,52.0328,52.05,51.9813,52.0157,18073.0
2019-12-09 14:20:00,60.59,60.67,60.58,60.61,11455.0,52.0071,52.0758,51.9985,52.0243,11455.0
2019-12-09 14:30:00,60.62,60.7,60.58,60.62,23127.0,52.0328,52.1015,51.9985,52.0328,23127.0
2019-12-09 14:40:00,60.64,60.65,60.57,60.59,16828.0,52.05,52.0586,51.9899,52.0071,16828.0
2019-12-09 14:50:00,60.59,60.63,60.57,60.63,13728.0,52.0071,52.0414,51.9899,52.0414,13728.0
2019-12-09 15:00:00,60.64,60.65,60.57,60.58,20616.0,52.05,52.0586,51.9899,51.9985,20616.0
2019-12-09 15:10:00,60.57,60.64,60.53,60.64,26315.0,51.9899,52.05,51.9556,52.05,26315.0
2019-12-09 15:20:00,60.64,60.66,60.6,60.61,24617.0,52.05,52.0672,52.0157,52.0243,24617.0
2019-12-09 15:30:00,60.62,60.64,60.54,60.57,32914.0,52.0328,52.05,51.9642,51.9899,32914.0
2019-12-09 15:40:00,60.57,60.62,60.53,60.57,27707.0,51.9899,52.0328,51.9556,51.9899,27707.0
2019-12-09 15:50:00,60.56,60.6,60.51,60.53,101529.0,51.9813,52.0157,51.9384,51.9556,101529.0
2019-12-10 09:30:00,60.53,60.61,60.15,60.26,28254.0,51.9556,52.0243,51.6294,51.7238,28254.0
2019-12-10 09:40:00,60.23,60.47,60.23,60.44,27613.0,51.6981,51.9041,51.6981,51.8783,27613.0
2019-12-10 09:50:00,60.46,60.48,60.22,60.27,38803.0,51.8955,51.9127,51.6895,51.7324,38803.0
2019-12-10 10:00:00,60.27,60.46,60.27,60.38,26656.0,51.7324,51.8955,51.7324,51.8268,26656.0
2019-12-10 10:10:00,60.39,60.62,60.38,60.58,92353.0,51.8354,52.0328,51.8268,51.9985,92353.0
2019-12-10 10:20:00,60.6,60.79,60.6,60.79,8739.0,52.0157,52.1788,52.0157,52.1788,8739.0
2019-12-10 10:30:00,60.76,60.77,60.68,60.7,16064.0,52.153,52.1616,52.0843,52.1015,16064.0
2019-12-10 10:40:00,60.7,60.84,60.67,60.83,11060.0,52.1015,52.2217,52.0758,52.2131,11060.0
2019-12-10 10:50:00,60.83,60.89,60.75,60.88,22083.0,52.2131,52.2646,52.1444,52.256,22083.0
2019-12-10 11:00:00,60.88,60.92,60.6,60.75,18961.0,52.256,52.2903,52.0157,52.1444,18961.0
2019-12-10 11:10:00,60.75,60.78,60.69,60.76,9614.0,52.1444,52.1702,52.0929,52.153,9614.0
2019-12-10 11:20:00,60.76,60.85,60.73,60.85,12313.0,52.153,52.2303,52.1273,52.2303,12313.0
2019-12-10 11:30:00,60.86,60.87,60.74,60.76,14419.0,52.2388,52.2474,52.1358,52.153,14419.0
2019-12-10 11:40:00,60.77,60.89,60.77,60.79,14565.0,52.1616,52.2646,52.1616,52.1788,14565.0
2019-12-10 11:50:00,60.79,60.8,60.64,60.64,5747.0,52.1788,52.1873,52.05,52.05,5747.0
2019-12-10 12:00:00,60.65,60.67,60.56,60.59,8934.0,52.0586,52.0758,51.9813,52.0071,8934.0
2019-12-10 12:10:00,60.58,60.61,60.56,60.59,8262.0,51.9985,52.0243,51.9813,52.0071,8262.0
2019-12-10 12:20:00,60.61,60.63,60.54,60.58,9942.0,52.0243,52.0414,51.9642,51.9985,9942.0
2019-12-10 12:30:00,60.58,60.6,60.53,60.54,10141.0,51.9985,52.0157,51.9556,51.9642,10141.0
2019-12-10 12:40:00,60.56,60.6,60.53,60.58,8766.0,51.9813,52.0157,51.9556,51.9985,8766.0
2019-12-10 12:50:00,60.59,60.64,60.55,60.61,12015.0,52.0071,52.05,51.9728,52.0243,12015.0
2019-12-10 13:00:00,60.62,60.63,60.55,60.55,12097.0,52.0328,52.0414,51.9728,51.9728,12097.0
2019-12-10 13:10:00,60.57,60.62,60.56,60.61,9604.0,51.9899,52.0328,51.9813,52.0243,9604.0
2019-12-10 13:20:00,60.62,60.63,60.55,60.56,7386.0,52.0328,52.0414,51.9728,51.9813,7386.0
2019-12-10 13:30:00,60.56,60.6,60.52,60.54,10823.0,51.9813,52.0157,51.947,51.9642,10823.0
2019-12-10 13:40:00,60.53,60.6,60.52,60.55,35270.0,51.9556,52.0157,51.947,51.9728,35270.0
2019-12-10 13:50:00,60.54,60.55,60.5,60.51,10050.0,51.9642,51.9728,51.9298,51.9384,10050.0
2019-12-10 14:00:00,60.52,60.56,60.5,60.55,12786.0,51.947,51.9813,51.9298,51.9728,12786.0
2019-12-10 14:10:00,60.54,60.57,60.53,60.55,11983.0,51.9642,51.9899,51.9556,51.9728,11983.0
2019-12-10 14:20:00,60.56,60.56,60.43,60.43,9026.0,51.9813,51.9813,51.8698,51.8698,9026.0
2019-12-10 14:30:00,60.43,60.48,60.38,60.38,12514.0,51.8698,51.9127,51.8268,51.8268,12514.0
2019-12-10 14:40:00,60.38,60.44,60.34,60.4,13639.0,51.8268,51.8783,51.7925,51.844,13639.0
2019-12-10 14:50:00,60.4,60.45,60.4,60.41,10801.0,51.844,51.8869,51.844,51.8526,10801.0
2019-12-10 15:00:00,60.42,60.42,60.32,60.33,19961.0,51.8612,51.8612,51.7753,51.7839,19961.0
2019-12-10 15:10:00,60.33,60.34,60.29,60.3,25560.0,51.7839,51.7925,51.7496,51.7582,25560.0
2019-12-10 15:20:00,60.29,60.32,60.27,60.29,17456.0,51.7496,51.7753,51.7324,51.7496,17456.0
2019-12-10 15:30:00,60.3,60.3,60.17,60.22,37015.0,51.7582,51.7582,51.6466,51.6895,37015.0
2019-12-10 15:40:00,60.22,60.25,60.14,60.17,25532.0,51.6895,51.7153,51.6208,51.6466,25532.0
2019-12-10 15:50:00,60.16,60.4,60.15,60.39,108551.0,51.638,51.844,51.6294,51.8354,108551.0
2019-12-11 09:30:00,60.46,60.6,60.25,60.57,35943.0,51.8955,52.0157,51.7153,51.9899,35943.0
2019-12-11 09:40:00,60.58,60.62,60.45,60.57,16060.0,51.9985,52.0328,51.8869,51.9899,16060.0
2019-12-11 09:50:00,60.55,60.72,60.45,60.53,19124.0,51.9728,52.1187,51.8869,51.9556,19124.0
2019-12-11 10:00:00,60.53,60.63,60.51,60.58,13989.0,51.9556,52.0414,51.9384,51.9985,13989.0
2019-12-11 10:10:00,60.56,60.62,60.47,60.47,20254.0,51.9813,52.0328,51.9041,51.9041,20254.0
2019-12-11 10:20:00,60.47,60.6,60.41,60.59,15209.0,51.9041,52.0157,51.8526,52.0071,15209.0
2019-12-11 10:30:00,60.57,60.58,60.45,60.51,12498.0,51.9899,51.9985,51.8869,51.9384,12498.0
2019-12-11 10:40:00,60.53,60.56,60.39,60.43,16935.0,51.9556,51.9813,51.8354,51.8698,16935.0
2019-12-11 10:50:00,60.42,60.45,60.35,60.4,14353.0,51.8612,51.8869,51.8011,51.844,14353.0
2019-12-11 11:00:00,60.42,60.47,60.34,60.4,29641.0,51.8612,51.9041,51.7925,51.844,29641.0
2019-12-11 11:10:00,60.4,60.49,60.4,60.46,15724.0,51.844,51.9213,51.844,51.8955,15724.0
2019-12-11 11:20:00,60.46,60.53,60.45,60.49,17047.0,51.8955,51.9556,51.8869,51.9213,17047.0
2019-12-11 11:30:00,60.51,60.58,60.47,60.57,13024.0,51.9384,51.9985,51.9041,51.9899,13024.0
2019-12-11 11:40:00,60.58,60.58,60.46,60.5,15320.0,51.9985,51.9985,51.8955,51.9298,15320.0
2019-12-11 11:50:00,60.51,60.56,60.49,60.52,12749.0,51.9384,51.9813,51.9213,51.947,12749.0
2019-12-11 12:00:00,60.52,60.57,60.49,60.49,10503.0,51.947,51.9899,51.9213,51.9213,10503.0
2019-12-11 12:10:00,60.5,60.61,60.49,60.57,17171.0,51.9298,52.0243,51.9213,51.9899,17171.0
2019-12-11 12:20:00,60.57,60.58,60.5,60.51,7887.0,51.9899,51.9985,51.9298,51.9384,7887.0
2019-12-11 12:30:00,60.52,60.55,60.38,60.4,12111.0,51.947,51.9728,51.8268,51.844,12111.0
2019-12-11 12:40:00,60.4,60.53,60.39,60.53,10124.0,51.844,51.9556,51.8354,51.9556,10124.0
2019-12-11 12:50:00,60.51,60.53,60.48,60.51,12408.0,51.9384,51.9556,51.9127,51.9384,12408.0
2019-12-11 13:00:00,60.51,60.52,60.48,60.51,8475.0,51.9384,51.947,51.9127,51.9384,8475.0
2019-12-11 13:10:00,60.5,60.52,60.48,60.51,9115.0,51.9298,51.947,51.9127,51.9384,9115.0
2019-12-11 13:20:00,60.51,60.55,60.49,60.5,9275.0,51.9384,51.9728,51.9213,51.9298,9275.0
2019-12-11 13:30:00,60.51,60.51,60.43,60.44,10323.0,51.9384,51.9384,51.8698,51.8783,10323.0
2019-12-11 13:40:00,60.46,60.52,60.44,60.52,8643.0,51.8955,51.947,51.8783,51.947,8643.0
2019-12-11 13:50:00,60.53,60.53,60.46,60.51,7178.0,51.9556,51.9556,51.8955,51.9384,7178.0
2019-12-11 14:00:00,60.52,60.61,60.49,60.6,23653.0,51.947,52.0243,51.9213,52.0157,23653.0
2019-12-11 14:10:00,60.61,60.61,60.53,60.57,13308.0,52.0243,52.0243,51.9556,51.9899,13308.0
2019-12-11 14:20:00,60.56,60.59,60.51,60.54,9535.0,51.9813,52.0071,51.9384,51.9642,9535.0
2019-12-11 14:30:00,60.55,60.62,60.53,60.61,10367.0,51.9728,52.0328,51.9556,52.0243,10367.0
2019-12-11 14:40:00,60.58,60.7,60.56,60.68,22386.0,51.9985,52.1015,51.9813,52.0843,22386.0
2019-12-11 14:50:00,60.67,60.7,60.64,60.67,23465.0,52.0758,52.1015,52.05,52.0758,23465.0
2019-12-11 15:00:00,60.67,60.7,60.65,60.67,20749.0,52.0758,52.1015,52.0586,52.0758,20749.0
2019-12-11 15:10:00,60.69,60.69,60.6,60.64,16391.0,52.0929,52.0929,52.0157,52.05,16391.0
2019-12-11 15:20:00,60.63,60.71,60.6,60.71,27313.0,52.0414,52.1101,52.0157,52.1101,27313.0
2019-12-11 15:30:00,60.71,60.72,60.65,60.67,23693.0,52.1101,52.1187,52.0586,52.0758,23693.0
2019-12-11 15:40:00,60.67,60.69,60.56,60.56,19626.0,52.0758,52.0929,51.9813,51.9813,19626.0
2019-12-11 15:50:00,60.58,60.71,60.58,60.67,117865.0,51.9985,52.1101,51.9985,52.0758,117865.0
2019-12-12 09:30:00,60.82,61.25,60.07,61.14,50799.0,52.2045,52.5736,51.5607,52.4792,50799.0
2019-12-12 09:40:00,61.14,61.47,61.1,61.31,41852.0,52.4792,52.7624,52.4448,52.6251,41852.0
2019-12-12 09:50:00,61.32,61.73,61.3,61.71,30423.0,52.6337,52.9856,52.6165,52.9684,30423.0
2019-12-12 10:00:00,61.67,62.13,61.67,62.08,129205.0,52.9341,53.3289,52.9341,53.286,129205.0
2019-12-12 10:10:00,62.06,62.29,62.03,62.12,102326.0,53.2689,53.4663,53.2431,53.3204,102326.0
2019-12-12 10:20:00,62.12,62.35,62.12,62.32,33818.0,53.3204,53.5178,53.3204,53.492,33818.0
2019-12-12 10:30:00,62.32,62.36,62.09,62.15,36984.0,53.492,53.5264,53.2946,53.3461,36984.0
2019-12-12 10:40:00,62.16,62.21,62.0,62.06,83410.0,53.3547,53.3976,53.2174,53.2689,83410.0
2019-12-12 10:50:00,62.06,62.34,62.05,62.28,149017.0,53.2689,53.5092,53.2603,53.4577,149017.0
2019-12-12 11:00:00,62.29,62.33,62.06,62.14,97736.0,53.4663,53.5006,53.2689,53.3375,97736.0
2019-12-12 11:10:00,62.14,62.14,61.97,62.0,21253.0,53.3375,53.3375,53.1916,53.2174,21253.0
2019-12-12 11:20:00,61.99,62.02,61.89,61.89,21204.0,53.2088,53.2345,53.1229,53.1229,21204.0
2019-12-12 11:30:00,61.88,62.01,61.83,61.99,29861.0,53.1144,53.2259,53.0714,53.2088,29861.0
2019-12-12 11:40:00,62.0,62.02,61.93,62.0,29376.0,53.2174,53.2345,53.1573,53.2174,29376.0
2019-12-12 11:50:00,62.0,62.09,61.85,62.03,40838.0,53.2174,53.2946,53.0886,53.2431,40838.0
2019-12-12 12:00:00,62.01,62.06,61.92,62.01,28103.0,53.2259,53.2689,53.1487,53.2259,28103.0
2019-12-12 12:10:00,62.01,62.02,61.94,61.95,15726.0,53.2259,53.2345,53.1659,53.1744,15726.0
2019-12-12 12:20:00,61.95,61.95,61.82,61.85,12772.0,53.1744,53.1744,53.0629,53.0886,12772.0
2019-12-12 12:30:00,61.85,62.02,61.84,62.01,14665.0,53.0886,53.2345,53.08,53.2259,14665.0
2019-12-12 12:40:00,62.01,62.13,62.01,62.1,19235.0,53.2259,53.3289,53.2259,53.3032,19235.0
2019-12-12 12:50:00,62.08,62.11,62.0,62.0,20886.0,53.286,53.3118,53.2174,53.2174,20886.0
2019-12-12 13:00:00,62.01,62.08,61.96,62.02,22495.0,53.2259,53.286,53.183,53.2345,22495.0
2019-12-12 13:10:00,62.01,62.06,62.01,62.04,8731.0,53.2259,53.2689,53.2259,53.2517,8731.0
2019-12-12 13:20:00,62.05,62.05,61.96,62.01,13911.0,53.2603,53.2603,53.183,53.2259,13911.0
2019-12-12 13:30:00,62.01,62.02,61.95,61.95,13783.0,53.2259,53.2345,53.1744,53.1744,13783.0
2019-12-12 13:40:00,61.95,62.05,61.93,62.01,63336.0,53.1744,53.2603,53.1573,53.2259,63336.0
2019-12-12 13:50:00,62.05,62.11,62.01,62.11,14673.0,53.2603,53.3118,53.2259,53.3118,14673.0
2019-12-12 14:00:00,62.1,62.15,62.06,62.12,15332.0,53.3032,53.3461,53.2689,53.3204,15332.0
2019-12-12 14:10:00,62.11,62.13,62.0,62.05,21226.0,53.3118,53.3289,53.2174,53.2603,21226.0
2019-12-12 14:20:00,62.06,62.08,62.0,62.06,19159.0,53.2689,53.286,53.2174,53.2689,19159.0
2019-12-12 14:30:00,62.06,62.44,62.04,62.35,59859.0,53.2689,53.595,53.2517,53.5178,59859.0
2019-12-12 14:40:00,62.37,62.38,62.28,62.28,36840.0,53.5349,53.5435,53.4577,53.4577,36840.0
2019-12-12 14:50:00,62.29,62.43,62.27,62.4,28249.0,53.4663,53.5864,53.4491,53.5607,28249.0
2019-12-12 15:00:00,62.39,62.44,62.39,62.4,17454.0,53.5521,53.595,53.5521,53.5607,17454.0
2019-12-12 15:10:00,62.41,62.44,62.36,62.39,41870.0,53.5693,53.595,53.5264,53.5521,41870.0
2019-12-12 15:20:00,62.39,62.5,62.38,62.48,37075.0,53.5521,53.6465,53.5435,53.6294,37075.0
2019-12-12 15:30:00,62.49,62.58,62.48,62.52,58977.0,53.6379,53.7152,53.6294,53.6637,58977.0
2019-12-12 15:40:00,62.51,62.73,62.5,62.73,103200.0,53.6551,53.8439,53.6465,53.8439,103200.0
2019-12-12 15:50:00,62.74,62.81,62.7,62.72,237022.0,53.8525,53.9126,53.8182,53.8354,237022.0
2019-12-13 09:30:00,62.23,62.5,61.92,62.5,54059.0,53.4148,53.6465,53.1487,53.6465,54059.0
2019-12-13 09:40:00,62.49,62.54,62.24,62.25,24774.0,53.6379,53.6809,53.4234,53.4319,24774.0
2019-12-13 09:50:00,62.24,62.6,62.23,62.46,24329.0,53.4234,53.7324,53.4148,53.6122,24329.0
2019-12-13 10:00:00,62.48,62.9,62.43,62.87,34067.0,53.6294,53.9899,53.5864,53.9641,34067.0
2019-12-13 10:10:00,62.9,63.02,62.61,62.88,28542.0,53.9899,54.0929,53.7409,53.9727,28542.0
2019-12-13 10:20:00,62.89,62.97,62.79,62.8,31042.0,53.9813,54.0499,53.8954,53.904,31042.0
2019-12-13 10:30:00,62.81,62.91,62.55,62.62,55249.0,53.9126,53.9984,53.6894,53.7495,55249.0
2019-12-13 10:40:00,62.63,62.83,62.62,62.69,23442.0,53.7581,53.9298,53.7495,53.8096,23442.0
2019-12-13 10:50:00,62.71,62.74,62.57,62.59,30901.0,53.8268,53.8525,53.7066,53.7238,30901.0
2019-12-13 11:00:00,62.59,62.73,62.52,62.73,35859.0,53.7238,53.8439,53.6637,53.8439,35859.0
2019-12-13 11:10:00,62.75,62.83,62.66,62.68,62679.0,53.8611,53.9298,53.7839,53.801,62679.0
2019-12-13 11:20:00,62.67,62.75,62.61,62.71,158955.0,53.7924,53.8611,53.7409,53.8268,158955.0
2019-12-13 11:30:00,62.72,62.96,62.71,62.88,84908.0,53.8354,54.0414,53.8268,53.9727,84908.0
2019-12-13 11:40:00,62.88,62.94,62.83,62.86,31906.0,53.9727,54.0242,53.9298,53.9555,31906.0
2019-12-13 11:50:00,62.87,63.06,62.87,63.04,34294.0,53.9641,54.1272,53.9641,54.11,34294.0
2019-12-13 12:00:00,63.04,63.1,62.99,63.0,36767.0,54.11,54.1615,54.0671,54.0757,36767.0
2019-12-13 12:10:00,63.0,63.03,62.83,62.85,23143.0,54.0757,54.1014,53.9298,53.9469,23143.0
2019-12-13 12:20:00,62.85,62.96,62.85,62.93,19936.0,53.9469,54.0414,53.9469,54.0156,19936.0
2019-12-13 12:30:00,62.93,63.04,62.91,63.03,53063.0,54.0156,54.11,53.9984,54.1014,53063.0
2019-12-13 12:40:00,63.03,63.09,62.97,62.99,18905.0,54.1014,54.1529,54.0499,54.0671,18905.0
2019-12-13 12:50:00,62.98,63.07,62.96,63.07,21521.0,54.0585,54.1358,54.0414,54.1358,21521.0
2019-12-13 13:00:00,63.07,63.11,62.98,63.03,17267.0,54.1358,54.1701,54.0585,54.1014,17267.0
2019-12-13 13:10:00,63.02,63.07,63.0,63.03,14482.0,54.0929,54.1358,54.0757,54.1014,14482.0
2019-12-13 13:20:00,63.05,63.05,63.0,63.0,14161.0,54.1186,54.1186,54.0757,54.0757,14161.0
2019-12-13 13:30:00,62.98,63.02,62.94,62.94,14567.0,54.0585,54.0929,54.0242,54.0242,14567.0
2019-12-13 13:40:00,62.96,63.01,62.92,62.99,16296.0,54.0414,54.0843,54.007,54.0671,16296.0
2019-12-13 13:50:00,62.99,63.03,62.94,63.01,24724.0,54.0671,54.1014,54.0242,54.0843,24724.0
2019-12-13 14:00:00,63.01,63.07,62.94,63.07,27631.0,54.0843,54.1358,54.0242,54.1358,27631.0
2019-12-13 14:10:00,63.07,63.16,63.05,63.07,32173.0,54.1358,54.213,54.1186,54.1358,32173.0
2019-12-13 14:20:00,63.07,63.08,62.99,63.0,22067.0,54.1358,54.1444,54.0671,54.0757,22067.0
2019-12-13 14:30:00,63.0,63.07,62.94,63.06,144029.0,54.0757,54.1358,54.0242,54.1272,144029.0
2019-12-13 14:40:00,63.07,63.11,63.0,63.1,63911.0,54.1358,54.1701,54.0757,54.1615,63911.0
2019-12-13 14:50:00,63.1,63.13,63.09,63.1,21573.0,54.1615,54.1873,54.1529,54.1615,21573.0
2019-12-13 15:00:00,63.1,63.15,63.1,63.12,25800.0,54.1615,54.2044,54.1615,54.1787,25800.0
2019-12-13 15:10:00,63.13,63.17,63.11,63.12,32075.0,54.1873,54.2216,54.1701,54.1787,32075.0
2019-12-13 15:20:00,63.12,63.13,63.08,63.12,39502.0,54.1787,54.1873,54.1444,54.1787,39502.0
2019-12-13 15:30:00,63.12,63.21,63.1,63.2,77702.0,54.1787,54.2559,54.1615,54.2474,77702.0
2019-12-13 15:40:00,63.2,63.21,63.16,63.18,52003.0,54.2474,54.2559,54.213,54.2302,52003.0
2019-12-13 15:50:00,63.19,63.3,63.19,63.29,231287.0,54.2388,54.3332,54.2388,54.3246,231287.0
2019-12-16 09:30:00,63.95,64.18,63.61,63.86,82476.0,54.8911,55.0885,54.5993,54.8139,82476.0
2019-12-16 09:40:00,63.84,64.19,63.82,64.13,23800.0,54.7967,55.0971,54.7795,55.0456,23800.0
2019-12-16 09:50:00,64.14,64.25,64.06,64.2,23566.0,55.0542,55.1486,54.9855,55.1057,23566.0
2019-12-16 10:00:00,64.17,64.39,64.1,64.39,32506.0,55.08,55.2688,55.0199,55.2688,32506.0
2019-12-16 10:10:00,64.38,64.48,64.22,64.34,35343.0,55.2602,55.346,55.1229,55.2259,35343.0
2019-12-16 10:20:00,64.34,64.38,64.24,64.24,18957.0,55.2259,55.2602,55.14,55.14,18957.0
2019-12-16 10:30:00,64.25,64.3,64.11,64.21,87085.0,55.1486,55.1915,55.0285,55.1143,87085.0
2019-12-16 10:40:00,64.22,64.26,64.15,64.21,36755.0,55.1229,55.1572,55.0628,55.1143,36755.0
2019-12-16 10:50:00,64.2,64.33,64.18,64.33,32961.0,55.1057,55.2173,55.0885,55.2173,32961.0
2019-12-16 11:00:00,64.32,64.33,64.05,64.06,50404.0,55.2087,55.2173,54.977,54.9855,50404.0
2019-12-16 11:10:00,64.05,64.05,63.84,63.92,30743.0,54.977,54.977,54.7967,54.8654,30743.0
2019-12-16 11:20:00,63.92,63.97,63.82,63.93,73061.0,54.8654,54.9083,54.7795,54.874,73061.0
2019-12-16 11:30:00,63.94,64.17,63.86,64.17,109403.0,54.8825,55.08,54.8139,55.08,109403.0
2019-12-16 11:40:00,64.18,64.2,64.07,64.11,26997.0,55.0885,55.1057,54.9941,55.0285,26997.0
2019-12-16 11:50:00,64.11,64.14,64.08,64.11,23675.0,55.0285,55.0542,55.0027,55.0285,23675.0
2019-12-16 12:00:00,64.11,64.39,64.11,64.26,42374.0,55.0285,55.2688,55.0285,55.1572,42374.0
2019-12-16 12:10:00,64.27,64.33,64.2,64.29,46028.0,55.1658,55.2173,55.1057,55.183,46028.0
2019-12-16 12:20:00,64.29,64.38,64.26,64.29,23361.0,55.183,55.2602,55.1572,55.183,23361.0
2019-12-16 12:30:00,64.28,64.49,64.28,64.29,59261.0,55.1744,55.3546,55.1744,55.183,59261.0
2019-12-16 12:40:00,64.3,64.33,64.28,64.28,67851.0,55.1915,55.2173,55.1744,55.1744,67851.0
2019-12-16 12:50:00,64.29,64.38,64.27,64.31,46211.0,55.183,55.2602,55.1658,55.2001,46211.0
2019-12-16 13:00:00,64.31,64.31,64.18,64.24,34534.0,55.2001,55.2001,55.0885,55.14,34534.0
2019-12-16 13:10:00,64.24,64.24,64.13,64.14,19494.0,55.14,55.14,55.0456,55.0542,19494.0
2019-12-16 13:20:00,64.15,64.17,64.06,64.13,18208.0,55.0628,55.08,54.9855,55.0456,18208.0
2019-12-16 13:30:00,64.14,64.16,64.1,64.16,19434.0,55.0542,55.0714,55.0199,55.0714,19434.0
2019-12-16 13:40:00,64.17,64.17,63.85,63.85,47021.0,55.08,55.08,54.8053,54.8053,47021.0
2019-12-16 13:50:00,63.85,63.88,63.77,63.79,17868.0,54.8053,54.831,54.7366,54.7538,17868.0
2019-12-16 14:00:00,63.8,63.87,63.77,63.78,18975.0,54.7624,54.8225,54.7366,54.7452,18975.0
2019-12-16 14:10:00,63.78,63.79,63.76,63.77,11499.0,54.7452,54.7538,54.728,54.7366,11499.0
2019-12-16 14:20:00,63.78,63.79,63.72,63.76,16684.0,54.7452,54.7538,54.6937,54.728,16684.0
2019-12-16 14:30:00,63.76,63.78,63.73,63.76,15877.0,54.728,54.7452,54.7023,54.728,15877.0
2019-12-16 14:40:00,63.76,63.85,63.76,63.83,17192.0,54.728,54.8053,54.728,54.7881,17192.0
2019-12-16 14:50:00,63.83,63.87,63.79,63.8,15081.0,54.7881,54.8225,54.7538,54.7624,15081.0
2019-12-16 15:00:00,63.8,63.82,63.77,63.78,18339.0,54.7624,54.7795,54.7366,54.7452,18339.0
2019-12-16 15:10:00,63.78,63.82,63.77,63.79,20961.0,54.7452,54.7795,54.7366,54.7538,20961.0
2019-12-16 15:20:00,63.8,63.83,63.71,63.71,24901.0,54.7624,54.7881,54.6851,54.6851,24901.0
2019-12-16 15:30:00,63.71,63.73,63.64,63.66,40723.0,54.6851,54.7023,54.625,54.6422,40723.0
2019-12-16 15:40:00,63.65,63.65,63.51,63.59,37231.0,54.6336,54.6336,54.5135,54.5821,37231.0
2019-12-16 15:50:00,63.6,63.67,63.53,63.54,119714.0,54.5907,54.6508,54.5306,54.5392,119714.0
2019-12-17 09:30:00,63.8,64.0,63.69,63.69,40664.0,54.7624,54.934,54.668,54.668,40664.0
2019-12-17 09:40:00,63.74,63.87,63.63,63.81,12953.0,54.7109,54.8225,54.6165,54.771,12953.0
2019-12-17 09:50:00,63.81,63.87,63.59,63.6,12593.0,54.771,54.8225,54.5821,54.5907,12593.0
2019-12-17 10:00:00,63.63,63.65,63.52,63.55,14735.0,54.6165,54.6336,54.522,54.5478,14735.0
2019-12-17 10:10:00,63.55,63.58,63.5,63.54,17691.0,54.5478,54.5735,54.5049,54.5392,17691.0
2019-12-17 10:20:00,63.56,63.57,63.38,63.45,18358.0,54.5564,54.565,54.4019,54.462,18358.0
2019-12-17 10:30:00,63.44,63.46,63.36,63.42,13984.0,54.4534,54.4705,54.3847,54.4362,13984.0
2019-12-17 10:40:00,63.42,63.47,63.4,63.42,26190.0,54.4362,54.4791,54.419,54.4362,26190.0
2019-12-17 10:50:00,63.42,63.42,63.25,63.25,21211.0,54.4362,54.4362,54.2903,54.2903,21211.0
2019-12-17 11:00:00,63.24,63.28,63.2,63.2,19711.0,54.2817,54.316,54.2474,54.2474,19711.0
2019-12-17 11:10:00,63.19,63.25,63.18,63.2,17399.0,54.2388,54.2903,54.2302,54.2474,17399.0
2019-12-17 11:20:00,63.19,63.26,63.14,63.24,11905.0,54.2388,54.2989,54.1959,54.2817,11905.0
2019-12-17 11:30:00,63.22,63.23,63.17,63.23,11506.0,54.2645,54.2731,54.2216,54.2731,11506.0
2019-12-17 11:40:00,63.24,63.34,63.24,63.34,13421.0,54.2817,54.3675,54.2817,54.3675,13421.0
2019-12-17 11:50:00,63.34,63.39,63.25,63.35,15930.0,54.3675,54.4105,54.2903,54.3761,15930.0
2019-12-17 12:00:00,63.36,63.43,63.35,63.42,9746.0,54.3847,54.4448,54.3761,54.4362,9746.0
2019-12-17 12:10:00,63.43,63.52,63.42,63.51,11347.0,54.4448,54.522,54.4362,54.5135,11347.0
2019-12-17 12:20:00,63.53,63.54,63.47,63.51,9336.0,54.5306,54.5392,54.4791,54.5135,9336.0
2019-12-17 12:30:00,63.53,63.58,63.45,63.58,14864.0,54.5306,54.5735,54.462,54.5735,14864.0
2019-12-17 12:40:00,63.58,63.64,63.57,63.6,10371.0,54.5735,54.625,54.565,54.5907,10371.0
2019-12-17 12:50:00,63.6,63.67,63.6,63.64,14051.0,54.5907,54.6508,54.5907,54.625,14051.0
2019-12-17 13:00:00,63.65,63.66,63.55,63.61,12352.0,54.6336,54.6422,54.5478,54.5993,12352.0
2019-12-17 13:10:00,63.61,63.63,63.58,63.62,20153.0,54.5993,54.6165,54.5735,54.6079,20153.0
2019-12-17 13:20:00,63.62,63.62,63.54,63.54,15749.0,54.6079,54.6079,54.5392,54.5392,15749.0
2019-12-17 13:30:00,63.55,63.59,63.51,63.57,11927.0,54.5478,54.5821,54.5135,54.565,11927.0
2019-12-17 13:40:00,63.57,63.59,63.5,63.51,14514.0,54.565,54.5821,54.5049,54.5135,14514.0
2019-12-17 13:50:00,63.53,63.57,63.53,63.54,14065.0,54.5306,54.565,54.5306,54.5392,14065.0
2019-12-17 14:00:00,63.55,63.6,63.52,63.58,22891.0,54.5478,54.5907,54.522,54.5735,22891.0
2019-12-17 14:10:00,63.58,63.59,63.56,63.57,11118.0,54.5735,54.5821,54.5564,54.565,11118.0
2019-12-17 14:20:00,63.56,63.59,63.52,63.53,16292.0,54.5564,54.5821,54.522,54.5306,16292.0
2019-12-17 14:30:00,63.54,63.61,63.49,63.59,17647.0,54.5392,54.5993,54.4963,54.5821,17647.0
2019-12-17 14:40:00,63.61,63.63,63.6,63.63,21894.0,54.5993,54.6165,54.5907,54.6165,21894.0
2019-12-17 14:50:00,63.62,63.63,63.6,63.62,20105.0,54.6079,54.6165,54.5907,54.6079,20105.0
2019-12-17 15:00:00,63.62,63.64,63.57,63.59,21750.0,54.6079,54.625,54.565,54.5821,21750.0
2019-12-17 15:10:00,63.58,63.59,63.53,63.53,23156.0,54.5735,54.5821,54.5306,54.5306,23156.0
2019-12-17 15:20:00,63.54,63.57,63.46,63.56,30564.0,54.5392,54.565,54.4705,54.5564,30564.0
2019-12-17 15:30:00,63.56,63.6,63.51,63.59,42748.0,54.5564,54.5907,54.5135,54.5821,42748.0
2019-12-17 15:40:00,63.58,63.59,63.38,63.4,66740.0,54.5735,54.5821,54.4019,54.419,66740.0
2019-12-17 15:50:00,63.39,63.52,63.39,63.48,157107.0,54.4105,54.522,54.4105,54.4877,157107.0
2019-12-18 09:30:00,63.46,63.92,63.14,63.77,36509.0,54.4705,54.8654,54.1959,54.7366,36509.0
2019-12-18 09:40:00,63.64,63.75,63.47,63.54,23435.0,54.625,54.7195,54.4791,54.5392,23435.0
2019-12-18 09:50:00,63.54,63.6,63.43,63.47,13681.0,54.5392,54.5907,54.4448,54.4791,13681.0
2019-12-18 10:00:00,63.45,63.57,63.42,63.45,96151.0,54.462,54.565,54.4362,54.462,96151.0
2019-12-18 10:10:00,63.47,63.49,63.31,63.46,13788.0,54.4791,54.4963,54.3418,54.4705,13788.0
2019-12-18 10:20:00,63.45,63.51,63.42,63.43,13255.0,54.462,54.5135,54.4362,54.4448,13255.0
2019-12-18 10:30:00,63.41,63.5,63.36,63.48,13631.0,54.4276,54.5049,54.3847,54.4877,13631.0
2019-12-18 10:40:00,63.49,63.56,63.46,63.49,14688.0,54.4963,54.5564,54.4705,54.4963,14688.0
2019-12-18 10:50:00,63.48,63.54,63.48,63.51,12301.0,54.4877,54.5392,54.4877,54.5135,12301.0
2019-12-18 11:00:00,63.49,63.5,63.39,63.44,16328.0,54.4963,54.5049,54.4105,54.4534,16328.0
2019-12-18 11:10:00,63.43,63.48,63.35,63.42,20887.0,54.4448,54.4877,54.3761,54.4362,20887.0
2019-12-18 11:20:00,63.42,63.44,63.34,63.36,11940.0,54.4362,54.4534,54.3675,54.3847,11940.0
2019-12-18 11:30:00,63.35,63.36,63.27,63.35,12059.0,54.3761,54.3847,54.3075,54.3761,12059.0
2019-12-18 11:40:00,63.34,63.44,63.34,63.41,8722.0,54.3675,54.4534,54.3675,54.4276,8722.0
2019-12-18 11:50:00,63.45,63.45,63.31,63.36,12700.0,54.462,54.462,54.3418,54.3847,12700.0
2019-12-18 12:00:00,63.37,63.41,63.34,63.39,11950.0,54.3933,54.4276,54.3675,54.4105,11950.0
2019-12-18 12:10:00,63.39,63.44,63.37,63.41,14651.0,54.4105,54.4534,54.3933,54.4276,14651.0
2019-12-18 12:20:00,63.42,63.49,63.41,63.46,9861.0,54.4362,54.4963,54.4276,54.4705,9861.0
2019-12-18 12:30:00,63.46,63.47,63.38,63.38,10578.0,54.4705,54.4791,54.4019,54.4019,10578.0
2019-12-18 12:40:00,63.37,63.44,63.37,63.44,9181.0,54.3933,54.4534,54.3933,54.4534,9181.0
2019-12-18 12:50:00,63.44,63.44,63.35,63.38,10690.0,54.4534,54.4534,54.3761,54.4019,10690.0
2019-12-18 13:00:00,63.38,63.39,63.28,63.32,17119.0,54.4019,54.4105,54.316,54.3504,17119.0
2019-12-18 13:10:00,63.33,63.38,63.32,63.35,8366.0,54.359,54.4019,54.3504,54.3761,8366.0
2019-12-18 13:20:00,63.37,63.41,63.33,63.33,9365.0,54.3933,54.4276,54.359,54.359,9365.0
2019-12-18 13:30:00,63.33,63.38,63.33,63.34,7490.0,54.359,54.4019,54.359,54.3675,7490.0
2019-12-18 13:40:00,63.32,63.34,63.29,63.32,7433.0,54.3504,54.3675,54.3246,54.3504,7433.0
2019-12-18 13:50:00,63.32,63.34,63.25,63.25,8092.0,54.3504,54.3675,54.2903,54.2903,8092.0
2019-12-18 14:00:00,63.27,63.29,63.24,63.28,9507.0,54.3075,54.3246,54.2817,54.316,9507.0
2019-12-18 14:10:00,63.28,63.31,63.2,63.23,8603.0,54.316,54.3418,54.2474,54.2731,8603.0
2019-12-18 14:20:00,63.23,63.23,63.16,63.18,9809.0,54.2731,54.2731,54.213,54.2302,9809.0
2019-12-18 14:30:00,63.18,63.29,63.18,63.26,9258.0,54.2302,54.3246,54.2302,54.2989,9258.0
2019-12-18 14:40:00,63.26,63.33,63.25,63.3,15828.0,54.2989,54.359,54.2903,54.3332,15828.0
2019-12-18 14:50:00,63.32,63.35,63.29,63.3,11215.0,54.3504,54.3761,54.3246,54.3332,11215.0
2019-12-18 15:00:00,63.29,63.3,63.2,63.2,16991.0,54.3246,54.3332,54.2474,54.2474,16991.0
2019-12-18 15:10:00,63.2,63.29,63.19,63.27,16790.0,54.2474,54.3246,54.2388,54.3075,16790.0
2019-12-18 15:20:00,63.26,63.27,63.16,63.17,22490.0,54.2989,54.3075,54.213,54.2216,22490.0
2019-12-18 15:30:00,63.17,63.19,63.11,63.12,26703.0,54.2216,54.2388,54.1701,54.1787,26703.0
2019-12-18 15:40:00,63.12,63.14,63.01,63.04,27161.0,54.1787,54.1959,54.0843,54.11,27161.0
2019-12-18 15:50:00,63.03,63.05,62.9,62.97,116985.0,54.1014,54.1186,53.9899,54.0499,116985.0
2019-12-19 09:30:00,63.29,63.62,63.2,63.47,41805.0,54.3246,54.6079,54.2474,54.4791,41805.0
2019-12-19 09:40:00,63.52,63.59,63.37,63.48,36042.0,54.522,54.5821,54.3933,54.4877,36042.0
2019-12-19 09:50:00,63.49,63.5,63.19,63.2,56096.0,54.4963,54.5049,54.2388,54.2474,56096.0
2019-12-19 10:00:00,63.18,63.71,63.16,63.47,202829.0,54.2302,54.6851,54.213,54.4791,202829.0
2019-12-19 10:10:00,63.47,63.5,63.26,63.26,37338.0,54.4791,54.5049,54.2989,54.2989,37338.0
2019-12-19 10:20:00,63.29,63.45,63.29,63.39,15592.0,54.3246,54.462,54.3246,54.4105,15592.0
2019-12-19 10:30:00,63.4,63.42,63.26,63.29,13736.0,54.419,54.4362,54.2989,54.3246,13736.0
2019-12-19 10:40:00,63.3,63.38,63.28,63.38,51378.0,54.3332,54.4019,54.316,54.4019,51378.0
2019-12-19 10:50:00,63.41,63.49,63.39,63.39,14379.0,54.4276,54.4963,54.4105,54.4105,14379.0
2019-12-19 11:00:00,63.39,63.47,63.38,63.45,16531.0,54.4105,54.4791,54.4019,54.462,16531.0
2019-12-19 11:10:00,63.46,63.48,63.43,63.47,13485.0,54.4705,54.4877,54.4448,54.4791,13485.0
2019-12-19 11:20:00,63.47,63.54,63.42,63.49,15985.0,54.4791,54.5392,54.4362,54.4963,15985.0
2019-12-19 11:30:00,63.51,63.53,63.44,63.45,14786.0,54.5135,54.5306,54.4534,54.462,14786.0
2019-12-19 11:40:00,63.44,63.5,63.41,63.46,8744.0,54.4534,54.5049,54.4276,54.4705,8744.0
2019-12-19 11:50:00,63.46,63.51,63.41,63.46,11463.0,54.4705,54.5135,54.4276,54.4705,11463.0
2019-12-19 12:00:00,63.47,63.52,63.46,63.47,14645.0,54.4791,54.522,54.4705,54.4791,14645.0
2019-12-19 12:10:00,63.49,63.5,63.39,63.41,18221.0,54.4963,54.5049,54.4105,54.4276,18221.0
2019-12-19 12:20:00,63.41,63.44,63.37,63.38,9875.0,54.4276,54.4534,54.3933,54.4019,9875.0
2019-12-19 12:30:00,63.39,63.43,63.37,63.39,11866.0,54.4105,54.4448,54.3933,54.4105,11866.0
2019-12-19 12:40:00,63.39,63.41,63.24,63.27,13202.0,54.4105,54.4276,54.2817,54.3075,13202.0
2019-12-19 12:50:00,63.27,63.4,63.27,63.39,16094.0,54.3075,54.419,54.3075,54.4105,16094.0
2019-12-19 13:00:00,63.39,63.44,63.39,63.44,30032.0,54.4105,54.4534,54.4105,54.4534,30032.0
2019-12-19 13:10:00,63.45,63.46,63.4,63.45,21068.0,54.462,54.4705,54.419,54.462,21068.0
2019-12-19 13:20:00,63.44,63.45,63.37,63.42,19093.0,54.4534,54.462,54.3933,54.4362,19093.0
2019-12-19 13:30:00,63.43,63.45,63.35,63.36,16866.0,54.4448,54.462,54.3761,54.3847,16866.0
2019-12-19 13:40:00,63.35,63.35,63.32,63.34,14296.0,54.3761,54.3761,54.3504,54.3675,14296.0
2019-12-19 13:50:00,63.35,63.35,63.27,63.31,26343.0,54.3761,54.3761,54.3075,54.3418,26343.0
2019-12-19 14:00:00,63.33,63.36,63.26,63.3,18782.0,54.359,54.3847,54.2989,54.3332,18782.0
2019-12-19 14:10:00,63.3,63.34,63.28,63.3,16355.0,54.3332,54.3675,54.316,54.3332,16355.0
2019-12-19 14:20:00,63.32,63.37,63.29,63.31,22417.0,54.3504,54.3933,54.3246,54.3418,22417.0
2019-12-19 14:30:00,63.32,63.35,63.24,63.24,14412.0,54.3504,54.3761,54.2817,54.2817,14412.0
2019-12-19 14:40:00,63.24,63.25,63.11,63.17,18725.0,54.2817,54.2903,54.1701,54.2216,18725.0
2019-12-19 14:50:00,63.16,63.18,63.07,63.08,21188.0,54.213,54.2302,54.1358,54.1444,21188.0
2019-12-19 15:00:00,63.08,63.1,62.97,62.99,24683.0,54.1444,54.1615,54.0499,54.0671,24683.0
2019-12-19 15:10:00,62.99,63.0,62.89,62.89,34796.0,54.0671,54.0757,53.9813,53.9813,34796.0
2019-12-19 15:20:00,62.9,63.05,62.86,62.95,55842.0,53.9899,54.1186,53.9555,54.0328,55842.0
2019-12-19 15:30:00,62.95,63.15,62.95,63.11,44173.0,54.0328,54.2044,54.0328,54.1701,44173.0
2019-12-19 15:40:00,63.11,63.22,63.11,63.13,36947.0,54.1701,54.2645,54.1701,54.1873,36947.0
2019-12-19 15:50:00,63.11,63.27,63.09,63.25,90284.0,54.1701,54.3075,54.1529,54.2903,90284.0
2019-12-20 09:30:00,63.29,63.69,62.84,62.97,317284.0,54.3246,54.668,53.9384,54.0499,317284.0
2019-12-20 09:40:00,62.98,63.12,62.94,63.02,14720.0,54.0585,54.1787,54.0242,54.0929,14720.0
2019-12-20 09:50:00,63.02,63.03,62.85,62.91,28161.0,54.0929,54.1014,53.9469,53.9984,28161.0
2019-12-20 10:00:00,62.88,62.98,62.75,62.75,22841.0,53.9727,54.0585,53.8611,53.8611,22841.0
2019-12-20 10:10:00,62.73,62.77,62.61,62.61,23971.0,53.8439,53.8783,53.7409,53.7409,23971.0
2019-12-20 10:20:00,62.61,62.66,62.58,62.64,23390.0,53.7409,53.7839,53.7152,53.7667,23390.0
2019-12-20 10:30:00,62.67,62.69,62.45,62.51,41172.0,53.7924,53.8096,53.6036,53.6551,41172.0
2019-12-20 10:40:00,62.49,62.58,62.46,62.58,19954.0,53.6379,53.7152,53.6122,53.7152,19954.0
2019-12-20 10:50:00,62.57,62.65,62.53,62.56,17974.0,53.7066,53.7753,53.6723,53.698,17974.0
2019-12-20 11:00:00,62.56,62.76,62.56,62.71,17633.0,53.698,53.8697,53.698,53.8268,17633.0
2019-12-20 11:10:00,62.68,62.68,62.52,62.53,15861.0,53.801,53.801,53.6637,53.6723,15861.0
2019-12-20 11:20:00,62.53,62.64,62.51,62.6,13277.0,53.6723,53.7667,53.6551,53.7324,13277.0
2019-12-20 11:30:00,62.61,62.74,62.51,62.51,18487.0,53.7409,53.8525,53.6551,53.6551,18487.0
2019-12-20 11:40:00,62.53,62.53,62.41,62.42,12736.0,53.6723,53.6723,53.5693,53.5779,12736.0
2019-12-20 11:50:00,62.42,62.43,62.32,62.37,13235.0,53.5779,53.5864,53.492,53.5349,13235.0
2019-12-20 12:00:00,62.38,62.44,62.29,62.29,25197.0,53.5435,53.595,53.4663,53.4663,25197.0
2019-12-20 12:10:00,62.29,62.41,62.26,62.4,14874.0,53.4663,53.5693,53.4405,53.5607,14874.0
2019-12-20 12:20:00,62.4,62.41,62.26,62.36,14980.0,53.5607,53.5693,53.4405,53.5264,14980.0
2019-12-20 12:30:00,62.35,62.42,62.31,62.39,11599.0,53.5178,53.5779,53.4834,53.5521,11599.0
2019-12-20 12:40:00,62.39,62.4,62.26,62.28,17853.0,53.5521,53.5607,53.4405,53.4577,17853.0
2019-12-20 12:50:00,62.29,62.44,62.29,62.43,49660.0,53.4663,53.595,53.4663,53.5864,49660.0
2019-12-20 13:00:00,62.43,62.48,62.4,62.46,27015.0,53.5864,53.6294,53.5607,53.6122,27015.0
2019-12-20 13:10:00,62.46,62.55,62.43,62.5,20169.0,53.6122,53.6894,53.5864,53.6465,20169.0
2019-12-20 13:20:00,62.5,62.54,62.44,62.5,15193.0,53.6465,53.6809,53.595,53.6465,15193.0
2019-12-20 13:30:00,62.5,62.5,62.39,62.41,13648.0,53.6465,53.6465,53.5521,53.5693,13648.0
2019-12-20 13:40:00,62.41,62.42,62.3,62.36,17022.0,53.5693,53.5779,53.4749,53.5264,17022.0
2019-12-20 13:50:00,62.34,62.34,62.29,62.32,10261.0,53.5092,53.5092,53.4663,53.492,10261.0
2019-12-20 14:00:00,62.32,62.38,62.26,62.29,21944.0,53.492,53.5435,53.4405,53.4663,21944.0
2019-12-20 14:10:00,62.29,62.34,62.24,62.27,20019.0,53.4663,53.5092,53.4234,53.4491,20019.0
2019-12-20 14:20:00,62.26,62.42,62.26,62.35,47074.0,53.4405,53.5779,53.4405,53.5178,47074.0
2019-12-20 14:30:00,62.34,62.44,62.31,62.39,16372.0,53.5092,53.595,53.4834,53.5521,16372.0
2019-12-20 14:40:00,62.4,62.48,62.34,62.48,13883.0,53.5607,53.6294,53.5092,53.6294,13883.0
2019-12-20 14:50:00,62.47,62.47,62.41,62.43,17052.0,53.6208,53.6208,53.5693,53.5864,17052.0
2019-12-20 15:00:00,62.44,62.44,62.32,62.4,18750.0,53.595,53.595,53.492,53.5607,18750.0
2019-12-20 15:10:00,62.39,62.39,62.25,62.26,26527.0,53.5521,53.5521,53.4319,53.4405,26527.0
2019-12-20 15:20:00,62.26,62.29,62.16,62.16,33077.0,53.4405,53.4663,53.3547,53.3547,33077.0
2019-12-20 15:30:00,62.17,62.21,62.06,62.09,45895.0,53.3633,53.3976,53.2689,53.2946,45895.0
2019-12-20 15:40:00,62.1,62.13,61.99,62.1,56884.0,53.3032,53.3289,53.2088,53.3032,56884.0
2019-12-20 15:50:00,62.11,62.13,61.76,62.04,356735.0,53.3118,53.3289,53.0114,53.2517,356735.0
2019-12-23 09:30:00,62.41,62.79,62.25,62.79,49797.0,53.5693,53.8954,53.4319,53.8954,49797.0
2019-12-23 09:40:00,62.77,62.93,62.66,62.77,19972.0,53.8783,54.0156,53.7839,53.8783,19972.0
2019-12-23 09:50:00,62.78,62.81,62.65,62.68,16857.0,53.8869,53.9126,53.7753,53.801,16857.0
2019-12-23 10:00:00,62.69,62.81,62.65,62.79,20607.0,53.8096,53.9126,53.7753,53.8954,20607.0
2019-12-23 10:10:00,62.8,63.0,62.78,62.97,28876.0,53.904,54.0757,53.8869,54.0499,28876.0
2019-12-23 10:20:00,63.0,63.06,62.94,63.04,21800.0,54.0757,54.1272,54.0242,54.11,21800.0
2019-12-23 10:30:00,63.03,63.1,62.98,63.09,21155.0,54.1014,54.1615,54.0585,54.1529,21155.0
2019-12-23 10:40:00,63.1,63.13,62.98,62.99,25787.0,54.1615,54.1873,54.0585,54.0671,25787.0
2019-12-23 10:50:00,62.98,63.05,62.95,62.99,22489.0,54.0585,54.1186,54.0328,54.0671,22489.0
2019-12-23 11:00:00,62.99,63.13,62.99,63.12,19811.0,54.0671,54.1873,54.0671,54.1787,19811.0
2019-12-23 11:10:00,63.12,63.22,63.12,63.22,8487.0,54.1787,54.2645,54.1787,54.2645,8487.0
2019-12-23 11:20:00,63.22,63.3,63.22,63.25,17193.0,54.2645,54.3332,54.2645,54.2903,17193.0
2019-12-23 11:30:00,63.26,63.26,63.14,63.14,9467.0,54.2989,54.2989,54.1959,54.1959,9467.0
2019-12-23 11:40:00,63.13,63.18,63.11,63.13,17826.0,54.1873,54.2302,54.1701,54.1873,17826.0
2019-12-23 11:50:00,63.12,63.17,63.09,63.09,13650.0,54.1787,54.2216,54.1529,54.1529,13650.0
2019-12-23 12:00:00,63.08,63.1,63.05,63.06,13169.0,54.1444,54.1615,54.1186,54.1272,13169.0
2019-12-23 12:10:00,63.05,63.08,62.97,62.98,11574.0,54.1186,54.1444,54.0499,54.0585,11574.0
2019-12-23 12:20:00,62.98,63.0,62.89,62.91,16679.0,54.0585,54.0757,53.9813,53.9984,16679.0
2019-12-23 12:30:00,62.9,62.98,62.9,62.96,10323.0,53.9899,54.0585,53.9899,54.0414,10323.0
2019-12-23 12:40:00,62.95,62.98,62.84,62.84,24213.0,54.0328,54.0585,53.9384,53.9384,24213.0
2019-12-23 12:50:00,62.85,62.89,62.85,62.88,10859.0,53.9469,53.9813,53.9469,53.9727,10859.0
2019-12-23 13:00:00,62.89,62.94,62.88,62.89,10396.0,53.9813,54.0242,53.9727,53.9813,10396.0
2019-12-23 13:10:00,62.9,62.93,62.84,62.86,15494.0,53.9899,54.0156,53.9384,53.9555,15494.0
2019-12-23 13:20:00,62.87,62.92,62.86,62.92,12985.0,53.9641,54.007,53.9555,54.007,12985.0
2019-12-23 13:30:00,62.92,62.97,62.91,62.92,10895.0,54.007,54.0499,53.9984,54.007,10895.0
2019-12-23 13:40:00,62.92,62.94,62.87,62.89,11040.0,54.007,54.0242,53.9641,53.9813,11040.0
2019-12-23 13:50:00,62.89,62.92,62.87,62.88,11494.0,53.9813,54.007,53.9641,53.9727,11494.0
2019-12-23 14:00:00,62.86,62.88,62.81,62.83,12213.0,53.9555,53.9727,53.9126,53.9298,12213.0
2019-12-23 14:10:00,62.84,62.85,62.76,62.76,14952.0,53.9384,53.9469,53.8697,53.8697,14952.0
2019-12-23 14:20:00,62.76,62.77,62.64,62.64,27771.0,53.8697,53.8783,53.7667,53.7667,27771.0
2019-12-23 14:30:00,62.65,62.71,62.62,62.64,21548.0,53.7753,53.8268,53.7495,53.7667,21548.0
2019-12-23 14:40:00,62.64,62.65,62.58,62.59,25706.0,53.7667,53.7753,53.7152,53.7238,25706.0
2019-12-23 14:50:00,62.59,62.79,62.58,62.76,23684.0,53.7238,53.8954,53.7152,53.8697,23684.0
2019-12-23 15:00:00,62.77,62.81,62.74,62.8,15830.0,53.8783,53.9126,53.8525,53.904,15830.0
2019-12-23 15:10:00,62.8,62.81,62.72,62.73,20515.0,53.904,53.9126,53.8354,53.8439,20515.0
2019-12-23 15:20:00,62.73,62.86,62.71,62.86,28781.0,53.8439,53.9555,53.8268,53.9555,28781.0
2019-12-23 15:30:00,62.86,62.86,62.7,62.7,25923.0,53.9555,53.9555,53.8182,53.8182,25923.0
2019-12-23 15:40:00,62.7,62.83,62.69,62.79,57073.0,53.8182,53.9298,53.8096,53.8954,57073.0
2019-12-23 15:50:00,62.8,62.86,62.75,62.79,137959.0,53.904,53.9555,53.8611,53.8954,137959.0
2019-12-24 09:30:00,62.9,63.25,62.7,62.85,19134.0,53.9899,54.2903,53.8182,53.9469,19134.0
2019-12-24 09:40:00,62.81,62.93,62.78,62.79,11331.0,53.9126,54.0156,53.8869,53.8954,11331.0
2019-12-24 09:50:00,62.77,62.84,62.73,62.82,8334.0,53.8783,53.9384,53.8439,53.9212,8334.0
2019-12-24 10:00:00,62.82,62.83,62.63,62.67,10118.0,53.9212,53.9298,53.7581,53.7924,10118.0
2019-12-24 10:10:00,62.66,62.75,62.63,62.7,9876.0,53.7839,53.8611,53.7581,53.8182,9876.0
2019-12-24 10:20:00,62.71,62.71,62.5,62.56,13214.0,53.8268,53.8268,53.6465,53.698,13214.0
2019-12-24 10:30:00,62.54,62.55,62.4,62.47,28130.0,53.6809,53.6894,53.5607,53.6208,28130.0
2019-12-24 10:40:00,62.46,62.56,62.43,62.52,9830.0,53.6122,53.698,53.5864,53.6637,9830.0
2019-12-24 10:50:00,62.54,62.58,62.5,62.52,23541.0,53.6809,53.7152,53.6465,53.6637,23541.0
2019-12-24 11:00:00,62.55,62.59,62.54,62.56,9174.0,53.6894,53.7238,53.6809,53.698,9174.0
2019-12-24 11:10:00,62.55,62.64,62.55,62.6,18329.0,53.6894,53.7667,53.6894,53.7324,18329.0
2019-12-24 11:20:00,62.61,62.66,62.58,62.66,7328.0,53.7409,53.7839,53.7152,53.7839,7328.0
2019-12-24 11:30:00,62.68,62.73,62.62,62.72,7039.0,53.801,53.8439,53.7495,53.8354,7039.0
2019-12-24 11:40:00,62.73,62.73,62.61,62.61,25897.0,53.8439,53.8439,53.7409,53.7409,25897.0
2019-12-24 11:50:00,62.58,62.64,62.53,62.63,9178.0,53.7152,53.7667,53.6723,53.7581,9178.0
2019-12-24 12:00:00,62.62,62.66,62.58,62.59,10755.0,53.7495,53.7839,53.7152,53.7238,10755.0
2019-12-24 12:10:00,62.58,62.61,62.53,62.6,32586.0,53.7152,53.7409,53.6723,53.7324,32586.0
2019-12-24 12:20:00,62.61,62.65,62.59,62.61,10420.0,53.7409,53.7753,53.7238,53.7409,10420.0
2019-12-24 12:30:00,62.61,62.67,62.6,62.63,10586.0,53.7409,53.7924,53.7324,53.7581,10586.0
2019-12-24 12:40:00,62.63,62.71,62.62,62.71,15580.0,53.7581,53.8268,53.7495,53.8268,15580.0
2019-12-24 12:50:00,62.69,62.89,62.66,62.86,47987.0,53.8096,53.9813,53.7839,53.9555,47987.0
2019-12-26 09:30:00,62.96,63.28,62.8,63.05,11447.0,54.0414,54.316,53.904,54.1186,11447.0
2019-12-26 09:40:00,63.14,63.19,63.01,63.13,7571.0,54.1959,54.2388,54.0843,54.1873,7571.0
2019-12-26 09:50:00,63.15,63.19,62.9,62.9,10141.0,54.2044,54.2388,53.9899,53.9899,10141.0
2019-12-26 10:00:00,62.91,62.99,62.8,62.84,9727.0,53.9984,54.0671,53.904,53.9384,9727.0
2019-12-26 10:10:00,62.86,63.05,62.82,63.05,5582.0,53.9555,54.1186,53.9212,54.1186,5582.0
2019-12-26 10:20:00,63.02,63.04,62.93,62.93,6609.0,54.0929,54.11,54.0156,54.0156,6609.0
2019-12-26 10:30:00,62.93,62.96,62.86,62.86,5036.0,54.0156,54.0414,53.9555,53.9555,5036.0
2019-12-26 10:40:00,62.87,62.87,62.8,62.85,9870.0,53.9641,53.9641,53.904,53.9469,9870.0
2019-12-26 10:50:00,62.84,62.96,62.83,62.91,3207.0,53.9384,54.0414,53.9298,53.9984,3207.0
2019-12-26 11:00:00,62.91,62.93,62.86,62.86,8536.0,53.9984,54.0156,53.9555,53.9555,8536.0
2019-12-26 11:10:00,62.83,62.89,62.79,62.83,6396.0,53.9298,53.9813,53.8954,53.9298,6396.0
2019-12-26 11:20:00,62.84,62.86,62.8,62.83,2832.0,53.9384,53.9555,53.904,53.9298,2832.0
2019-12-26 11:30:00,62.83,62.85,62.76,62.78,6322.0,53.9298,53.9469,53.8697,53.8869,6322.0
2019-12-26 11:40:00,62.79,62.8,62.73,62.77,4012.0,53.8954,53.904,53.8439,53.8783,4012.0
2019-12-26 11:50:00,62.78,62.78,62.68,62.68,2400.0,53.8869,53.8869,53.801,53.801,2400.0
2019-12-26 12:00:00,62.68,62.7,62.57,62.57,6448.0,53.801,53.8182,53.7066,53.7066,6448.0
2019-12-26 12:10:00,62.57,62.57,62.37,62.45,21315.0,53.7066,53.7066,53.5349,53.6036,21315.0
2019-12-26 12:20:00,62.46,62.47,62.34,62.34,2017.0,53.6122,53.6208,53.5092,53.5092,2017.0
2019-12-26 12:30:00,62.36,62.47,62.34,62.43,4584.0,53.5264,53.6208,53.5092,53.5864,4584.0
2019-12-26 12:40:00,62.43,62.45,62.29,62.39,28931.0,53.5864,53.6036,53.4663,53.5521,28931.0
2019-12-26 12:50:00,62.39,62.51,62.36,62.41,7333.0,53.5521,53.6551,53.5264,53.5693,7333.0
2019-12-26 13:00:00,62.38,62.38,62.32,62.34,6060.0,53.5435,53.5435,53.492,53.5092,6060.0
2019-12-26 13:10:00,62.33,62.35,62.25,62.27,5289.0,53.5006,53.5178,53.4319,53.4491,5289.0
2019-12-26 13:20:00,62.28,62.34,62.24,62.29,53307.0,53.4577,53.5092,53.4234,53.4663,53307.0
2019-12-26 13:30:00,62.29,62.4,62.29,62.33,8773.0,53.4663,53.5607,53.4663,53.5006,8773.0
2019-12-26 13:40:00,62.32,62.32,62.23,62.23,5255.0,53.492,53.492,53.4148,53.4148,5255.0
2019-12-26 13:50:00,62.23,62.43,62.22,62.31,252811.0,53.4148,53.5864,53.4062,53.4834,252811.0
2019-12-26 14:00:00,62.33,62.53,62.33,62.45,13320.0,53.5006,53.6723,53.5006,53.6036,13320.0
2019-12-26 14:10:00,62.44,62.48,62.42,62.44,9002.0,53.595,53.6294,53.5779,53.595,9002.0
2019-12-26 14:20:00,62.43,62.46,62.41,62.42,4500.0,53.5864,53.6122,53.5693,53.5779,4500.0
2019-12-26 14:30:00,62.44,62.44,62.33,62.33,9059.0,53.595,53.595,53.5006,53.5006,9059.0
2019-12-26 14:40:00,62.35,62.38,62.3,62.3,5205.0,53.5178,53.5435,53.4749,53.4749,5205.0
2019-12-26 14:50:00,62.31,62.35,62.3,62.32,10803.0,53.4834,53.5178,53.4749,53.492,10803.0
2019-12-26 15:00:00,62.35,62.36,62.29,62.32,8634.0,53.5178,53.5264,53.4663,53.492,8634.0
2019-12-26 15:10:00,62.31,62.33,62.23,62.26,11664.0,53.4834,53.5006,53.4148,53.4405,11664.0
2019-12-26 15:20:00,62.27,62.32,62.24,62.29,10403.0,53.4491,53.492,53.4234,53.4663,10403.0
2019-12-26 15:30:00,62.29,62.39,62.29,62.34,19019.0,53.4663,53.5521,53.4663,53.5092,19019.0
2019-12-26 15:40:00,62.34,62.43,62.31,62.38,24661.0,53.5092,53.5864,53.4834,53.5435,24661.0
2019-12-26 15:50:00,62.37,62.54,62.22,62.52,89220.0,53.5349,53.6809,53.4062,53.6637,89220.0
2019-12-27 09:30:00,62.77,62.77,62.54,62.6,15113.0,53.8783,53.8783,53.6809,53.7324,15113.0
2019-12-27 09:40:00,62.63,62.66,62.39,62.4,5763.0,53.7581,53.7839,53.5521,53.5607,5763.0
2019-12-27 09:50:00,62.36,62.37,61.96,61.96,12389.0,53.5264,53.5349,53.183,53.183,12389.0
2019-12-27 10:00:00,61.98,62.02,61.86,61.94,15026.0,53.2002,53.2345,53.0972,53.1659,15026.0
2019-12-27 10:10:00,61.92,62.18,61.92,62.11,18790.0,53.1487,53.3719,53.1487,53.3118,18790.0
2019-12-27 10:20:00,62.11,62.12,62.03,62.07,17727.0,53.3118,53.3204,53.2431,53.2774,17727.0
2019-12-27 10:30:00,62.09,62.15,61.97,62.04,7400.0,53.2946,53.3461,53.1916,53.2517,7400.0
2019-12-27 10:40:00,62.03,62.06,61.97,62.03,11130.0,53.2431,53.2689,53.1916,53.2431,11130.0
2019-12-27 10:50:00,62.01,62.15,61.99,62.08,6256.0,53.2259,53.3461,53.2088,53.286,6256.0
2019-12-27 11:00:00,62.08,62.18,62.08,62.09,10284.0,53.286,53.3719,53.286,53.2946,10284.0
2019-12-27 11:10:00,62.07,62.11,62.01,62.09,9898.0,53.2774,53.3118,53.2259,53.2946,9898.0
2019-12-27 11:20:00,62.08,62.14,62.02,62.04,15011.0,53.286,53.3375,53.2345,53.2517,15011.0
2019-12-27 11:30:00,62.04,62.12,62.04,62.06,13018.0,53.2517,53.3204,53.2517,53.2689,13018.0
2019-12-27 11:40:00,62.07,62.12,61.99,62.0,13647.0,53.2774,53.3204,53.2088,53.2174,13647.0
2019-12-27 11:50:00,62.01,62.05,61.98,61.99,8686.0,53.2259,53.2603,53.2002,53.2088,8686.0
2019-12-27 12:00:00,61.99,62.0,61.88,61.9,8259.0,53.2088,53.2174,53.1144,53.1315,8259.0
2019-12-27 12:10:00,61.91,61.95,61.87,61.89,7300.0,53.1401,53.1744,53.1058,53.1229,7300.0
2019-12-27 12:20:00,61.87,61.87,61.69,61.7,12545.0,53.1058,53.1058,52.9513,52.9598,12545.0
2019-12-27 12:30:00,61.71,61.77,61.68,61.72,10331.0,52.9684,53.0199,52.9427,52.977,10331.0
2019-12-27 12:40:00,61.68,61.75,61.65,61.73,9419.0,52.9427,53.0028,52.9169,52.9856,9419.0
2019-12-27 12:50:00,61.73,61.74,61.68,61.73,14877.0,52.9856,52.9942,52.9427,52.9856,14877.0
2019-12-27 13:00:00,61.74,61.75,61.7,61.7,8752.0,52.9942,53.0028,52.9598,52.9598,8752.0
2019-12-27 13:10:00,61.7,61.71,61.6,61.61,9457.0,52.9598,52.9684,52.874,52.8826,9457.0
2019-12-27 13:20:00,61.6,61.65,61.59,61.6,7109.0,52.874,52.9169,52.8654,52.874,7109.0
2019-12-27 13:30:00,61.59,61.66,61.58,61.65,7830.0,52.8654,52.9255,52.8568,52.9169,7830.0
2019-12-27 13:40:00,61.66,61.66,61.61,61.61,7395.0,52.9255,52.9255,52.8826,52.8826,7395.0
2019-12-27 13:50:00,61.62,61.64,61.58,61.63,13056.0,52.8912,52.9083,52.8568,52.8998,13056.0
2019-12-27 14:00:00,61.63,61.7,61.62,61.66,8377.0,52.8998,52.9598,52.8912,52.9255,8377.0
2019-12-27 14:10:00,61.66,61.66,61.6,61.64,8312.0,52.9255,52.9255,52.874,52.9083,8312.0
2019-12-27 14:20:00,61.65,61.68,61.61,61.62,9536.0,52.9169,52.9427,52.8826,52.8912,9536.0
2019-12-27 14:30:00,61.62,61.65,61.61,61.63,12374.0,52.8912,52.9169,52.8826,52.8998,12374.0
2019-12-27 14:40:00,61.63,61.73,61.63,61.65,12415.0,52.8998,52.9856,52.8998,52.9169,12415.0
2019-12-27 14:50:00,61.67,61.71,61.61,61.61,9885.0,52.9341,52.9684,52.8826,52.8826,9885.0
2019-12-27 15:00:00,61.61,61.66,61.56,61.62,14652.0,52.8826,52.9255,52.8397,52.8912,14652.0
2019-12-27 15:10:00,61.62,61.64,61.59,61.63,9155.0,52.8912,52.9083,52.8654,52.8998,9155.0
2019-12-27 15:20:00,61.62,61.65,61.55,61.56,11960.0,52.8912,52.9169,52.8311,52.8397,11960.0
2019-12-27 15:30:00,61.56,61.59,61.49,61.51,21871.0,52.8397,52.8654,52.7796,52.7968,21871.0
2019-12-27 15:40:00,61.52,61.54,61.43,61.44,22790.0,52.8053,52.8225,52.7281,52.7367,22790.0
2019-12-27 15:50:00,61.45,61.47,61.39,61.42,106639.0,52.7453,52.7624,52.6938,52.7195,106639.0
2019-12-30 09:30:00,61.47,61.76,61.35,61.4,27099.0,52.7624,53.0114,52.6594,52.7023,27099.0
2019-12-30 09:40:00,61.37,61.37,61.15,61.16,19125.0,52.6766,52.6766,52.4878,52.4963,19125.0
2019-12-30 09:50:00,61.13,61.18,60.98,60.99,38857.0,52.4706,52.5135,52.3418,52.3504,38857.0
2019-12-30 10:00:00,60.97,61.27,60.94,61.23,22644.0,52.3333,52.5908,52.3075,52.5564,22644.0
2019-12-30 10:10:00,61.24,61.29,60.96,61.0,44608.0,52.565,52.6079,52.3247,52.359,44608.0
2019-12-30 10:20:00,60.99,61.27,60.96,61.27,38760.0,52.3504,52.5908,52.3247,52.5908,38760.0
2019-12-30 10:30:00,61.25,61.37,61.14,61.36,24661.0,52.5736,52.6766,52.4792,52.668,24661.0
2019-12-30 10:40:00,61.36,61.41,61.23,61.26,26588.0,52.668,52.7109,52.5564,52.5822,26588.0
2019-12-30 10:50:00,61.29,61.46,61.26,61.41,28775.0,52.6079,52.7538,52.5822,52.7109,28775.0
2019-12-30 11:00:00,61.44,61.51,61.37,61.46,27477.0,52.7367,52.7968,52.6766,52.7538,27477.0
2019-12-30 11:10:00,61.45,61.62,61.45,61.54,30329.0,52.7453,52.8912,52.7453,52.8225,30329.0
2019-12-30 11:20:00,61.52,61.63,61.43,61.43,22780.0,52.8053,52.8998,52.7281,52.7281,22780.0
2019-12-30 11:30:00,61.41,61.49,61.4,61.43,23353.0,52.7109,52.7796,52.7023,52.7281,23353.0
2019-12-30 11:40:00,61.43,61.58,61.41,61.54,12975.0,52.7281,52.8568,52.7109,52.8225,12975.0
2019-12-30 11:50:00,61.55,61.58,61.43,61.52,25125.0,52.8311,52.8568,52.7281,52.8053,25125.0
2019-12-30 12:00:00,61.5,61.59,61.5,61.59,10988.0,52.7882,52.8654,52.7882,52.8654,10988.0
2019-12-30 12:10:00,61.59,61.68,61.57,61.66,10088.0,52.8654,52.9427,52.8483,52.9255,10088.0
2019-12-30 12:20:00,61.66,61.68,61.61,61.63,12316.0,52.9255,52.9427,52.8826,52.8998,12316.0
2019-12-30 12:30:00,61.63,61.74,61.62,61.74,14938.0,52.8998,52.9942,52.8912,52.9942,14938.0
2019-12-30 12:40:00,61.74,61.74,61.64,61.67,10876.0,52.9942,52.9942,52.9083,52.9341,10876.0
2019-12-30 12:50:00,61.65,61.7,61.61,61.63,16076.0,52.9169,52.9598,52.8826,52.8998,16076.0
2019-12-30 13:00:00,61.62,61.64,61.48,61.48,11517.0,52.8912,52.9083,52.771,52.771,11517.0
2019-12-30 13:10:00,61.5,61.53,61.45,61.52,16736.0,52.7882,52.8139,52.7453,52.8053,16736.0
2019-12-30 13:20:00,61.52,61.53,61.41,61.44,19197.0,52.8053,52.8139,52.7109,52.7367,19197.0
2019-12-30 13:30:00,61.44,61.65,61.44,61.63,12433.0,52.7367,52.9169,52.7367,52.8998,12433.0
2019-12-30 13:40:00,61.64,61.67,61.58,61.66,14336.0,52.9083,52.9341,52.8568,52.9255,14336.0
2019-12-30 13:50:00,61.66,61.75,61.64,61.73,17085.0,52.9255,53.0028,52.9083,52.9856,17085.0
2019-12-30 14:00:00,61.73,61.74,61.61,61.68,19784.0,52.9856,52.9942,52.8826,52.9427,19784.0
2019-12-30 14:10:00,61.69,61.78,61.68,61.78,23420.0,52.9513,53.0285,52.9427,53.0285,23420.0
2019-12-30 14:20:00,61.77,61.77,61.65,61.68,17372.0,53.0199,53.0199,52.9169,52.9427,17372.0
2019-12-30 14:30:00,61.67,61.68,61.6,61.61,17916.0,52.9341,52.9427,52.874,52.8826,17916.0
2019-12-30 14:40:00,61.61,61.66,61.58,61.58,18387.0,52.8826,52.9255,52.8568,52.8568,18387.0
2019-12-30 14:50:00,61.58,61.63,61.51,61.55,18841.0,52.8568,52.8998,52.7968,52.8311,18841.0
2019-12-30 15:00:00,61.54,61.71,61.52,61.64,19557.0,52.8225,52.9684,52.8053,52.9083,19557.0
2019-12-30 15:10:00,61.65,61.71,61.63,61.66,24532.0,52.9169,52.9684,52.8998,52.9255,24532.0
2019-12-30 15:20:00,61.65,61.73,61.63,61.7,52766.0,52.9169,52.9856,52.8998,52.9598,52766.0
2019-12-30 15:30:00,61.7,61.77,61.6,61.6,41002.0,52.9598,53.0199,52.874,52.874,41002.0
2019-12-30 15:40:00,61.61,61.62,61.52,61.59,42428.0,52.8826,52.8912,52.8053,52.8654,42428.0
2019-12-30 15:50:00,61.59,61.6,61.24,61.54,135486.0,52.8654,52.874,52.565,52.8225,135486.0
2019-12-31 09:30:00,61.3,61.57,61.26,61.47,23914.0,52.6165,52.8483,52.5822,52.7624,23914.0
2019-12-31 09:40:00,61.44,61.86,61.42,61.85,11707.0,52.7367,53.0972,52.7195,53.0886,11707.0
2019-12-31 09:50:00,61.85,62.07,61.84,62.02,19059.0,53.0886,53.2774,53.08,53.2345,19059.0
2019-12-31 10:00:00,62.02,62.1,61.9,61.96,22092.0,53.2345,53.3032,53.1315,53.183,22092.0
2019-12-31 10:10:00,61.97,61.97,61.82,61.85,12571.0,53.1916,53.1916,53.0629,53.0886,12571.0
2019-12-31 10:20:00,61.83,62.05,61.79,61.85,39058.0,53.0714,53.2603,53.0371,53.0886,39058.0
2019-12-31 10:30:00,61.85,61.9,61.7,61.84,17226.0,53.0886,53.1315,52.9598,53.08,17226.0
2019-12-31 10:40:00,61.84,61.84,61.67,61.67,14826.0,53.08,53.08,52.9341,52.9341,14826.0
2019-12-31 10:50:00,61.67,61.68,61.51,61.6,16711.0,52.9341,52.9427,52.7968,52.874,16711.0
2019-12-31 11:00:00,61.59,61.61,61.52,61.56,12356.0,52.8654,52.8826,52.8053,52.8397,12356.0
2019-12-31 11:10:00,61.55,61.65,61.55,61.63,18274.0,52.8311,52.9169,52.8311,52.8998,18274.0
2019-12-31 11:20:00,61.65,61.72,61.64,61.7,16278.0,52.9169,52.977,52.9083,52.9598,16278.0
2019-12-31 11:30:00,61.7,61.7,61.51,61.61,12767.0,52.9598,52.9598,52.7968,52.8826,12767.0
2019-12-31 11:40:00,61.61,61.89,61.59,61.89,52925.0,52.8826,53.1229,52.8654,53.1229,52925.0
2019-12-31 11:50:00,61.9,61.92,61.78,61.82,62916.0,53.1315,53.1487,53.0285,53.0629,62916.0
2019-12-31 12:00:00,61.84,61.86,61.76,61.77,12803.0,53.08,53.0972,53.0114,53.0199,12803.0
2019-12-31 12:10:00,61.74,61.8,61.72,61.76,9694.0,52.9942,53.0457,52.977,53.0114,9694.0
2019-12-31 12:20:00,61.76,61.81,61.71,61.81,14102.0,53.0114,53.0543,52.9684,53.0543,14102.0
2019-12-31 12:30:00,61.8,61.83,61.74,61.74,10953.0,53.0457,53.0714,52.9942,52.9942,10953.0
2019-12-31 12:40:00,61.75,61.78,61.69,61.71,14368.0,53.0028,53.0285,52.9513,52.9684,14368.0
2019-12-31 12:50:00,61.7,61.71,61.6,61.63,20893.0,52.9598,52.9684,52.874,52.8998,20893.0
2019-12-31 13:00:00,61.64,61.66,61.52,61.54,31373.0,52.9083,52.9255,52.8053,52.8225,31373.0
2019-12-31 13:10:00,61.53,61.66,61.42,61.57,65209.0,52.8139,52.9255,52.7195,52.8483,65209.0
2019-12-31 13:20:00,61.58,61.75,61.57,61.67,19557.0,52.8568,53.0028,52.8483,52.9341,19557.0
2019-12-31 13:30:00,61.67,61.84,61.66,61.81,14343.0,52.9341,53.08,52.9255,53.0543,14343.0
2019-12-31 13:40:00,61.8,61.95,61.77,61.94,13096.0,53.0457,53.1744,53.0199,53.1659,13096.0
2019-12-31 13:50:00,61.94,62.0,61.91,62.0,17637.0,53.1659,53.2174,53.1401,53.2174,17637.0
2019-12-31 14:00:00,62.0,62.01,61.88,61.96,16958.0,53.2174,53.2259,53.1144,53.183,16958.0
2019-12-31 14:10:00,61.96,61.98,61.89,61.92,20234.0,53.183,53.2002,53.1229,53.1487,20234.0
2019-12-31 14:20:00,61.92,62.02,61.92,62.0,13313.0,53.1487,53.2345,53.1487,53.2174,13313.0
2019-12-31 14:30:00,62.0,62.04,61.96,61.97,15000.0,53.2174,53.2517,53.183,53.1916,15000.0
2019-12-31 14:40:00,61.96,62.02,61.96,62.02,14442.0,53.183,53.2345,53.183,53.2345,14442.0
2019-12-31 14:50:00,62.01,62.02,61.97,61.98,13046.0,53.2259,53.2345,53.1916,53.2002,13046.0
2019-12-31 15:00:00,61.98,62.07,61.98,62.05,18750.0,53.2002,53.2774,53.2002,53.2603,18750.0
2019-12-31 15:10:00,62.05,62.1,61.97,62.05,33473.0,53.2603,53.3032,53.1916,53.2603,33473.0
2019-12-31 15:20:00,62.05,62.08,62.0,62.03,26817.0,53.2603,53.286,53.2174,53.2431,26817.0
2019-12-31 15:30:00,62.04,62.14,62.0,62.12,47264.0,53.2517,53.3375,53.2174,53.3204,47264.0
2019-12-31 15:40:00,62.12,62.24,62.12,62.21,46889.0,53.3204,53.4234,53.3204,53.3976,46889.0
2019-12-31 15:50:00,62.2,62.28,62.06,62.26,162578.0,53.389,53.4577,53.2689,53.4405,162578.0
2020-01-02 09:30:00,61.97,62.73,61.8,62.67,63464.0,53.5984,54.2557,53.4513,54.2038,63464.0
2020-01-02 09:40:00,62.71,62.82,62.48,62.51,33554.0,54.2384,54.3335,54.0395,54.0654,33554.0
2020-01-02 09:50:00,62.51,62.56,62.39,62.44,24237.0,54.0654,54.1087,53.9616,54.0049,24237.0
2020-01-02 10:00:00,62.43,62.44,62.29,62.33,24097.0,53.9962,54.0049,53.8751,53.9097,24097.0
2020-01-02 10:10:00,62.35,62.36,62.0,62.07,41373.0,53.927,53.9357,53.6243,53.6848,41373.0
2020-01-02 10:20:00,62.07,62.14,61.91,62.04,29477.0,53.6848,53.7454,53.5465,53.6589,29477.0
2020-01-02 10:30:00,62.05,62.06,61.9,61.98,23227.0,53.6675,53.6762,53.5378,53.607,23227.0
2020-01-02 10:40:00,61.98,62.17,61.97,62.13,13447.0,53.607,53.7713,53.5984,53.7367,13447.0
2020-01-02 10:50:00,62.14,62.3,62.14,62.18,22759.0,53.7454,53.8838,53.7454,53.78,22759.0
2020-01-02 11:00:00,62.17,62.24,62.15,62.24,16385.0,53.7713,53.8319,53.754,53.8319,16385.0
2020-01-02 11:10:00,62.23,62.28,62.17,62.27,29350.0,53.8232,53.8665,53.7713,53.8578,29350.0
2020-01-02 11:20:00,62.28,62.49,62.26,62.46,23663.0,53.8665,54.0481,53.8492,54.0222,23663.0
2020-01-02 11:30:00,62.46,62.46,62.1,62.19,22978.0,54.0222,54.0222,53.7108,53.7886,22978.0
2020-01-02 11:40:00,62.19,62.25,62.14,62.24,16159.0,53.7886,53.8405,53.7454,53.8319,16159.0
2020-01-02 11:50:00,62.24,62.46,62.21,62.46,38026.0,53.8319,54.0222,53.8059,54.0222,38026.0
2020-01-02 12:00:00,62.45,62.58,62.41,62.52,21270.0,54.0135,54.126,53.9789,54.0741,21270.0
2020-01-02 12:10:00,62.51,62.64,62.49,62.6,17941.0,54.0654,54.1778,54.0481,54.1432,17941.0
2020-01-02 12:20:00,62.6,62.66,62.55,62.66,20820.0,54.1432,54.1951,54.1,54.1951,20820.0
2020-01-02 12:30:00,62.66,62.7,62.52,62.57,17902.0,54.1951,54.2297,54.0741,54.1173,17902.0
2020-01-02 12:40:00,62.57,62.59,62.51,62.53,22580.0,54.1173,54.1346,54.0654,54.0827,22580.0
2020-01-02 12:50:00,62.53,62.55,62.44,62.53,12914.0,54.0827,54.1,54.0049,54.0827,12914.0
2020-01-02 13:00:00,62.53,62.53,62.21,62.24,24437.0,54.0827,54.0827,53.8059,53.8319,24437.0
2020-01-02 13:10:00,62.23,62.39,62.23,62.36,26446.0,53.8232,53.9616,53.8232,53.9357,26446.0
2020-01-02 13:20:00,62.38,62.41,62.35,62.37,11058.0,53.953,53.9789,53.927,53.9443,11058.0
2020-01-02 13:30:00,62.37,62.39,62.25,62.26,15436.0,53.9443,53.9616,53.8405,53.8492,15436.0
2020-01-02 13:40:00,62.26,62.3,62.21,62.23,14862.0,53.8492,53.8838,53.8059,53.8232,14862.0
2020-01-02 13:50:00,62.23,62.27,62.22,62.25,13463.0,53.8232,53.8578,53.8146,53.8405,13463.0
2020-01-02 14:00:00,62.24,62.27,62.12,62.19,14615.0,53.8319,53.8578,53.7281,53.7886,14615.0
2020-01-02 14:10:00,62.22,62.28,62.2,62.25,11554.0,53.8146,53.8665,53.7973,53.8405,11554.0
2020-01-02 14:20:00,62.25,62.32,62.24,62.28,22143.0,53.8405,53.9011,53.8319,53.8665,22143.0
2020-01-02 14:30:00,62.28,62.29,62.21,62.23,21623.0,53.8665,53.8751,53.8059,53.8232,21623.0
2020-01-02 14:40:00,62.22,62.25,62.21,62.24,23739.0,53.8146,53.8405,53.8059,53.8319,23739.0
2020-01-02 14:50:00,62.24,62.27,62.23,62.25,28361.0,53.8319,53.8578,53.8232,53.8405,28361.0
2020-01-02 15:00:00,62.25,62.4,62.24,62.38,31709.0,53.8405,53.9703,53.8319,53.953,31709.0
2020-01-02 15:10:00,62.39,62.48,62.38,62.43,18712.0,53.9616,54.0395,53.953,53.9962,18712.0
2020-01-02 15:20:00,62.44,62.52,62.4,62.5,25189.0,54.0049,54.0741,53.9703,54.0568,25189.0
2020-01-02 15:30:00,62.51,62.55,62.47,62.53,38428.0,54.0654,54.1,54.0308,54.0827,38428.0
2020-01-02 15:40:00,62.55,62.61,62.52,62.61,36337.0,54.1,54.1519,54.0741,54.1519,36337.0
2020-01-02 15:50:00,62.61,62.78,62.6,62.77,115109.0,54.1519,54.2989,54.1432,54.2903,115109.0
2020-01-03 09:30:00,61.96,62.49,61.62,61.85,36786.0,53.5897,54.0481,53.2956,53.4946,36786.0
2020-01-03 09:40:00,61.9,62.14,61.77,61.99,48929.0,53.5378,53.7454,53.4254,53.6157,48929.0
2020-01-03 09:50:00,61.99,61.99,61.66,61.78,22828.0,53.6157,53.6157,53.3302,53.434,22828.0
2020-01-03 10:00:00,61.79,61.79,61.49,61.7,29590.0,53.4427,53.4427,53.1832,53.3648,29590.0
2020-01-03 10:10:00,61.7,61.78,61.6,61.6,15983.0,53.3648,53.434,53.2783,53.2783,15983.0
2020-01-03 10:20:00,61.6,61.73,61.57,61.69,15118.0,53.2783,53.3908,53.2524,53.3562,15118.0
2020-01-03 10:30:00,61.68,61.83,61.67,61.68,10699.0,53.3475,53.4773,53.3389,53.3475,10699.0
2020-01-03 10:40:00,61.7,61.7,61.5,61.5,17347.0,53.3648,53.3648,53.1918,53.1918,17347.0
2020-01-03 10:50:00,61.5,61.56,61.43,61.54,15508.0,53.1918,53.2437,53.1313,53.2264,15508.0
2020-01-03 11:00:00,61.54,61.56,61.31,61.39,39744.0,53.2264,53.2437,53.0275,53.0967,39744.0
2020-01-03 11:10:00,61.35,61.56,61.28,61.55,16869.0,53.0621,53.2437,53.0016,53.2351,16869.0
2020-01-03 11:20:00,61.55,61.65,61.46,61.5,17363.0,53.2351,53.3216,53.1573,53.1918,17363.0
2020-01-03 11:30:00,61.5,61.54,61.35,61.37,11722.0,53.1918,53.2264,53.0621,53.0794,11722.0
2020-01-03 11:40:00,61.37,61.47,61.36,61.44,10709.0,53.0794,53.1659,53.0708,53.14,10709.0
2020-01-03 11:50:00,61.45,61.5,61.28,61.33,16788.0,53.1486,53.1918,53.0016,53.0448,16788.0
2020-01-03 12:00:00,61.34,61.42,61.32,61.37,34096.0,53.0535,53.1227,53.0362,53.0794,34096.0
2020-01-03 12:10:00,61.36,61.39,61.25,61.33,15210.0,53.0708,53.0967,52.9756,53.0448,15210.0
2020-01-03 12:20:00,61.32,61.33,61.21,61.23,13792.0,53.0362,53.0448,52.941,52.9583,13792.0
2020-01-03 12:30:00,61.24,61.33,61.23,61.33,10392.0,52.967,53.0448,52.9583,53.0448,10392.0
2020-01-03 12:40:00,61.33,61.37,61.27,61.33,10643.0,53.0448,53.0794,52.9929,53.0448,10643.0
2020-01-03 12:50:00,61.35,61.38,61.21,61.26,9945.0,53.0621,53.0881,52.941,52.9843,9945.0
2020-01-03 13:00:00,61.25,61.52,61.25,61.52,17687.0,52.9756,53.2091,52.9756,53.2091,17687.0
2020-01-03 13:10:00,61.53,61.65,61.52,61.56,26950.0,53.2178,53.3216,53.2091,53.2437,26950.0
2020-01-03 13:20:00,61.6,61.72,61.59,61.68,15626.0,53.2783,53.3821,53.2697,53.3475,15626.0
2020-01-03 13:30:00,61.7,61.76,61.5,61.6,47619.0,53.3648,53.4167,53.1918,53.2783,47619.0
2020-01-03 13:40:00,61.62,61.7,61.61,61.7,11189.0,53.2956,53.3648,53.287,53.3648,11189.0
2020-01-03 13:50:00,61.71,61.75,61.61,61.61,15789.0,53.3735,53.4081,53.287,53.287,15789.0
2020-01-03 14:00:00,61.62,61.71,61.55,61.6,12344.0,53.2956,53.3735,53.2351,53.2783,12344.0
2020-01-03 14:10:00,61.55,61.62,61.53,61.58,10713.0,53.2351,53.2956,53.2178,53.261,10713.0
2020-01-03 14:20:00,61.58,61.59,61.54,61.56,15767.0,53.261,53.2697,53.2264,53.2437,15767.0
2020-01-03 14:30:00,61.56,61.7,61.55,61.67,12305.0,53.2437,53.3648,53.2351,53.3389,12305.0
2020-01-03 14:40:00,61.67,61.72,61.66,61.71,10842.0,53.3389,53.3821,53.3302,53.3735,10842.0
2020-01-03 14:50:00,61.71,61.79,61.68,61.76,11548.0,53.3735,53.4427,53.3475,53.4167,11548.0
2020-01-03 15:00:00,61.76,61.9,61.76,61.87,20086.0,53.4167,53.5378,53.4167,53.5119,20086.0
2020-01-03 15:10:00,61.86,61.89,61.76,61.76,21527.0,53.5032,53.5292,53.4167,53.4167,21527.0
2020-01-03 15:20:00,61.76,61.82,61.72,61.73,27976.0,53.4167,53.4686,53.3821,53.3908,27976.0
2020-01-03 15:30:00,61.74,61.81,61.69,61.72,36075.0,53.3994,53.46,53.3562,53.3821,36075.0
2020-01-03 15:40:00,61.71,61.82,61.71,61.76,35240.0,53.3735,53.4686,53.3735,53.4167,35240.0
2020-01-03 15:50:00,61.75,61.88,61.7,61.7,149332.0,53.4081,53.5205,53.3648,53.3648,149332.0
2020-01-06 09:30:00,61.13,61.58,61.12,61.47,43711.0,52.8718,53.261,52.8632,53.1659,43711.0
2020-01-06 09:40:00,61.46,61.46,61.19,61.43,29032.0,53.1573,53.1573,52.9237,53.1313,29032.0
2020-01-06 09:50:00,61.43,61.55,61.41,61.5,18412.0,53.1313,53.2351,53.114,53.1918,18412.0
2020-01-06 10:00:00,61.49,61.64,61.49,61.61,22869.0,53.1832,53.3129,53.1832,53.287,22869.0
2020-01-06 10:10:00,61.6,61.68,61.58,61.62,13191.0,53.2783,53.3475,53.261,53.2956,13191.0
2020-01-06 10:20:00,61.62,61.81,61.61,61.81,10575.0,53.2956,53.46,53.287,53.46,10575.0
2020-01-06 10:30:00,61.81,61.82,61.67,61.75,15583.0,53.46,53.4686,53.3389,53.4081,15583.0
2020-01-06 10:40:00,61.75,62.01,61.75,61.99,15506.0,53.4081,53.633,53.4081,53.6157,15506.0
2020-01-06 10:50:00,61.99,62.0,61.86,61.86,10811.0,53.6157,53.6243,53.5032,53.5032,10811.0
2020-01-06 11:00:00,61.86,61.95,61.76,61.84,15035.0,53.5032,53.5811,53.4167,53.4859,15035.0
2020-01-06 11:10:00,61.85,61.96,61.85,61.86,10708.0,53.4946,53.5897,53.4946,53.5032,10708.0
2020-01-06 11:20:00,61.84,61.88,61.8,61.87,7908.0,53.4859,53.5205,53.4513,53.5119,7908.0
2020-01-06 11:30:00,61.87,61.93,61.86,61.86,10414.0,53.5119,53.5638,53.5032,53.5032,10414.0
2020-01-06 11:40:00,61.84,61.95,61.84,61.94,16962.0,53.4859,53.5811,53.4859,53.5724,16962.0
2020-01-06 11:50:00,61.95,61.97,61.85,61.85,9372.0,53.5811,53.5984,53.4946,53.4946,9372.0
2020-01-06 12:00:00,61.82,61.82,61.64,61.7,16469.0,53.4686,53.4686,53.3129,53.3648,16469.0
2020-01-06 12:10:00,61.69,61.7,61.56,61.6,13505.0,53.3562,53.3648,53.2437,53.2783,13505.0
2020-01-06 12:20:00,61.6,61.65,61.56,61.56,49429.0,53.2783,53.3216,53.2437,53.2437,49429.0
2020-01-06 12:30:00,61.56,61.71,61.55,61.68,11870.0,53.2437,53.3735,53.2351,53.3475,11870.0
2020-01-06 12:40:00,61.68,61.7,61.58,61.59,21246.0,53.3475,53.3648,53.261,53.2697,21246.0
2020-01-06 12:50:00,61.57,61.61,61.49,61.49,7816.0,53.2524,53.287,53.1832,53.1832,7816.0
2020-01-06 13:00:00,61.47,61.52,61.45,61.49,10506.0,53.1659,53.2091,53.1486,53.1832,10506.0
2020-01-06 13:10:00,61.45,61.55,61.42,61.52,21028.0,53.1486,53.2351,53.1227,53.2091,21028.0
2020-01-06 13:20:00,61.52,61.59,61.52,61.57,12521.0,53.2091,53.2697,53.2091,53.2524,12521.0
2020-01-06 13:30:00,61.56,61.63,61.55,61.55,10999.0,53.2437,53.3043,53.2351,53.2351,10999.0
2020-01-06 13:40:00,61.56,61.59,61.52,61.54,7007.0,53.2437,53.2697,53.2091,53.2264,7007.0
2020-01-06 13:50:00,61.53,61.55,61.45,61.48,14186.0,53.2178,53.2351,53.1486,53.1746,14186.0
2020-01-06 14:00:00,61.48,61.54,61.44,61.52,14185.0,53.1746,53.2264,53.14,53.2091,14185.0
2020-01-06 14:10:00,61.53,61.64,61.53,61.64,9442.0,53.2178,53.3129,53.2178,53.3129,9442.0
2020-01-06 14:20:00,61.64,61.66,61.57,61.66,10455.0,53.3129,53.3302,53.2524,53.3302,10455.0
2020-01-06 14:30:00,61.66,61.7,61.53,61.54,11655.0,53.3302,53.3648,53.2178,53.2264,11655.0
2020-01-06 14:40:00,61.55,61.59,61.54,61.58,11043.0,53.2351,53.2697,53.2264,53.261,11043.0
2020-01-06 14:50:00,61.57,61.65,61.57,61.63,11477.0,53.2524,53.3216,53.2524,53.3043,11477.0
2020-01-06 15:00:00,61.64,61.67,61.55,61.56,9602.0,53.3129,53.3389,53.2351,53.2437,9602.0
2020-01-06 15:10:00,61.55,61.62,61.53,61.53,13754.0,53.2351,53.2956,53.2178,53.2178,13754.0
2020-01-06 15:20:00,61.53,61.6,61.53,61.6,13520.0,53.2178,53.2783,53.2178,53.2783,13520.0
2020-01-06 15:30:00,61.6,61.61,61.5,61.57,21301.0,53.2783,53.287,53.1918,53.2524,21301.0
2020-01-06 15:40:00,61.59,61.59,61.49,61.55,18312.0,53.2697,53.2697,53.1832,53.2351,18312.0
2020-01-06 15:50:00,61.55,61.62,61.5,61.55,55650.0,53.2351,53.2956,53.1918,53.2351,55650.0
2020-01-07 09:30:00,61.67,61.67,61.24,61.53,60811.0,53.3389,53.3389,52.967,53.2178,60811.0
2020-01-07 09:40:00,61.56,61.56,61.3,61.53,13059.0,53.2437,53.2437,53.0189,53.2178,13059.0
2020-01-07 09:50:00,61.54,61.67,61.52,61.65,13809.0,53.2264,53.3389,53.2091,53.3216,13809.0
2020-01-07 10:00:00,61.7,61.89,61.61,61.89,16363.0,53.3648,53.5292,53.287,53.5292,16363.0
2020-01-07 10:10:00,61.89,62.0,61.84,61.97,15213.0,53.5292,53.6243,53.4859,53.5984,15213.0
2020-01-07 10:20:00,62.0,62.07,61.83,61.98,21904.0,53.6243,53.6848,53.4773,53.607,21904.0
2020-01-07 10:30:00,62.02,62.13,61.85,62.13,17331.0,53.6416,53.7367,53.4946,53.7367,17331.0
2020-01-07 10:40:00,62.13,62.13,62.05,62.07,10765.0,53.7367,53.7367,53.6675,53.6848,10765.0
2020-01-07 10:50:00,62.1,62.13,61.99,62.13,11119.0,53.7108,53.7367,53.6157,53.7367,11119.0
2020-01-07 11:00:00,62.13,62.19,62.1,62.14,11721.0,53.7367,53.7886,53.7108,53.7454,11721.0
2020-01-07 11:10:00,62.17,62.17,62.04,62.13,22820.0,53.7713,53.7713,53.6589,53.7367,22820.0
2020-01-07 11:20:00,62.14,62.14,61.94,62.08,16455.0,53.7454,53.7454,53.5724,53.6935,16455.0
2020-01-07 11:30:00,62.11,62.12,61.99,62.0,14234.0,53.7194,53.7281,53.6157,53.6243,14234.0
2020-01-07 11:40:00,62.0,62.0,61.9,61.91,46771.0,53.6243,53.6243,53.5378,53.5465,46771.0
2020-01-07 11:50:00,61.91,61.94,61.75,61.77,15283.0,53.5465,53.5724,53.4081,53.4254,15283.0
2020-01-07 12:00:00,61.79,61.79,61.68,61.78,14058.0,53.4427,53.4427,53.3475,53.434,14058.0
2020-01-07 12:10:00,61.78,61.84,61.77,61.84,11846.0,53.434,53.4859,53.4254,53.4859,11846.0
2020-01-07 12:20:00,61.85,61.88,61.79,61.79,12234.0,53.4946,53.5205,53.4427,53.4427,12234.0
2020-01-07 12:30:00,61.79,61.8,61.72,61.72,14843.0,53.4427,53.4513,53.3821,53.3821,14843.0
2020-01-07 12:40:00,61.75,61.87,61.73,61.84,24021.0,53.4081,53.5119,53.3908,53.4859,24021.0
2020-01-07 12:50:00,61.84,61.99,61.83,61.98,14055.0,53.4859,53.6157,53.4773,53.607,14055.0
2020-01-07 13:00:00,61.99,62.05,61.98,62.05,9311.0,53.6157,53.6675,53.607,53.6675,9311.0
2020-01-07 13:10:00,62.04,62.05,61.97,62.0,16957.0,53.6589,53.6675,53.5984,53.6243,16957.0
2020-01-07 13:20:00,61.99,62.03,61.92,61.95,10847.0,53.6157,53.6503,53.5551,53.5811,10847.0
2020-01-07 13:30:00,61.94,61.98,61.91,61.92,17279.0,53.5724,53.607,53.5465,53.5551,17279.0
2020-01-07 13:40:00,61.91,61.93,61.87,61.92,11645.0,53.5465,53.5638,53.5119,53.5551,11645.0
2020-01-07 13:50:00,61.92,62.05,61.9,62.01,17614.0,53.5551,53.6675,53.5378,53.633,17614.0
2020-01-07 14:00:00,62.02,62.06,61.93,62.05,14061.0,53.6416,53.6762,53.5638,53.6675,14061.0
2020-01-07 14:10:00,62.04,62.07,61.96,62.03,14886.0,53.6589,53.6848,53.5897,53.6503,14886.0
2020-01-07 14:20:00,62.02,62.05,61.99,62.01,17559.0,53.6416,53.6675,53.6157,53.633,17559.0
2020-01-07 14:30:00,62.04,62.11,61.98,62.02,32157.0,53.6589,53.7194,53.607,53.6416,32157.0
2020-01-07 14:40:00,62.02,62.09,62.01,62.05,16294.0,53.6416,53.7021,53.633,53.6675,16294.0
2020-01-07 14:50:00,62.05,62.12,62.03,62.05,16487.0,53.6675,53.7281,53.6503,53.6675,16487.0
2020-01-07 15:00:00,62.05,62.08,62.03,62.08,18556.0,53.6675,53.6935,53.6503,53.6935,18556.0
2020-01-07 15:10:00,62.07,62.13,62.03,62.13,21854.0,53.6848,53.7367,53.6503,53.7367,21854.0
2020-01-07 15:20:00,62.14,62.16,62.08,62.16,27075.0,53.7454,53.7627,53.6935,53.7627,27075.0
2020-01-07 15:30:00,62.16,62.2,62.11,62.12,66119.0,53.7627,53.7973,53.7194,53.7281,66119.0
2020-01-07 15:40:00,62.12,62.18,62.1,62.17,76217.0,53.7281,53.78,53.7108,53.7713,76217.0
2020-01-07 15:50:00,62.17,62.17,61.94,61.95,232486.0,53.7713,53.7713,53.5724,53.5811,232486.0
2020-01-08 09:30:00,62.23,62.3,62.0,62.24,38660.0,53.8232,53.8838,53.6243,53.8319,38660.0
2020-01-08 09:40:00,62.24,62.4,62.1,62.17,46959.0,53.8319,53.9703,53.7108,53.7713,46959.0
2020-01-08 09:50:00,62.17,62.5,62.11,62.47,44194.0,53.7713,54.0568,53.7194,54.0308,44194.0
2020-01-08 10:00:00,62.5,62.57,62.46,62.47,39118.0,54.0568,54.1173,54.0222,54.0308,39118.0
2020-01-08 10:10:00,62.46,62.46,62.26,62.26,17574.0,54.0222,54.0222,53.8492,53.8492,17574.0
2020-01-08 10:20:00,62.26,62.27,62.07,62.11,26943.0,53.8492,53.8578,53.6848,53.7194,26943.0
2020-01-08 10:30:00,62.13,62.17,62.08,62.16,20335.0,53.7367,53.7713,53.6935,53.7627,20335.0
2020-01-08 10:40:00,62.14,62.15,61.98,62.06,50133.0,53.7454,53.754,53.607,53.6762,50133.0
2020-01-08 10:50:00,62.06,62.25,62.05,62.25,26722.0,53.6762,53.8405,53.6675,53.8405,26722.0
2020-01-08 11:00:00,62.25,62.41,62.24,62.41,23085.0,53.8405,53.9789,53.8319,53.9789,23085.0
2020-01-08 11:10:00,62.39,62.55,62.38,62.51,24326.0,53.9616,54.1,53.953,54.0654,24326.0
2020-01-08 11:20:00,62.53,62.77,62.48,62.77,37436.0,54.0827,54.2903,54.0395,54.2903,37436.0
2020-01-08 11:30:00,62.72,62.86,62.51,62.85,20146.0,54.247,54.3681,54.0654,54.3595,20146.0
2020-01-08 11:40:00,62.84,62.98,62.83,62.98,20151.0,54.3508,54.4719,54.3422,54.4719,20151.0
2020-01-08 11:50:00,62.96,63.13,62.94,63.06,33317.0,54.4546,54.6017,54.4373,54.5411,33317.0
2020-01-08 12:00:00,63.06,63.13,63.05,63.1,19223.0,54.5411,54.6017,54.5325,54.5757,19223.0
2020-01-08 12:10:00,63.11,63.13,63.08,63.1,10621.0,54.5844,54.6017,54.5584,54.5757,10621.0
2020-01-08 12:20:00,63.07,63.1,62.96,63.06,36907.0,54.5498,54.5757,54.4546,54.5411,36907.0
2020-01-08 12:30:00,63.06,63.06,62.89,62.92,20359.0,54.5411,54.5411,54.3941,54.42,20359.0
2020-01-08 12:40:00,62.92,63.08,62.9,63.06,16056.0,54.42,54.5584,54.4027,54.5411,16056.0
2020-01-08 12:50:00,63.06,63.08,63.0,63.02,9290.0,54.5411,54.5584,54.4892,54.5065,9290.0
2020-01-08 13:00:00,63.03,63.09,63.0,63.02,14446.0,54.5152,54.5671,54.4892,54.5065,14446.0
2020-01-08 13:10:00,63.02,63.02,62.91,62.97,7212.0,54.5065,54.5065,54.4114,54.4633,7212.0
2020-01-08 13:20:00,62.97,63.02,62.94,63.01,12681.0,54.4633,54.5065,54.4373,54.4979,12681.0
2020-01-08 13:30:00,63.01,63.01,62.92,62.97,22933.0,54.4979,54.4979,54.42,54.4633,22933.0
2020-01-08 13:40:00,62.98,63.08,62.96,63.05,12740.0,54.4719,54.5584,54.4546,54.5325,12740.0
2020-01-08 13:50:00,63.05,63.09,63.01,63.02,17526.0,54.5325,54.5671,54.4979,54.5065,17526.0
2020-01-08 14:00:00,63.04,63.09,62.99,63.05,16204.0,54.5238,54.5671,54.4806,54.5325,16204.0
2020-01-08 14:10:00,63.04,63.05,62.97,63.02,36280.0,54.5238,54.5325,54.4633,54.5065,36280.0
2020-01-08 14:20:00,63.01,63.1,63.01,63.09,21405.0,54.4979,54.5757,54.4979,54.5671,21405.0
2020-01-08 14:30:00,63.09,63.21,63.08,63.18,26773.0,54.5671,54.6708,54.5584,54.6449,26773.0
2020-01-08 14:40:00,63.18,63.27,63.17,63.26,21109.0,54.6449,54.7227,54.6362,54.7141,21109.0
2020-01-08 14:50:00,63.25,63.28,63.18,63.28,13176.0,54.7054,54.7314,54.6449,54.7314,13176.0
2020-01-08 15:00:00,63.29,63.36,63.28,63.33,20861.0,54.74,54.8006,54.7314,54.7746,20861.0
2020-01-08 15:10:00,63.33,63.37,63.3,63.35,21481.0,54.7746,54.8092,54.7487,54.7919,21481.0
2020-01-08 15:20:00,63.34,63.38,63.33,63.36,20805.0,54.7833,54.8179,54.7746,54.8006,20805.0
2020-01-08 15:30:00,63.36,63.36,63.26,63.33,50878.0,54.8006,54.8006,54.7141,54.7746,50878.0
2020-01-08 15:40:00,63.32,63.35,63.17,63.17,63286.0,54.766,54.7919,54.6362,54.6362,63286.0
2020-01-08 15:50:00,63.18,63.19,63.04,63.12,124117.0,54.6449,54.6535,54.5238,54.593,124117.0
2020-01-09 09:30:00,63.62,63.98,63.43,63.95,40557.0,55.0255,55.3368,54.8611,55.3109,40557.0
2020-01-09 09:40:00,63.96,64.03,63.81,63.97,35417.0,55.3195,55.3801,55.1898,55.3282,35417.0
2020-01-09 09:50:00,63.93,64.17,63.79,63.81,51383.0,55.2936,55.5012,55.1725,55.1898,51383.0
2020-01-09 10:00:00,63.8,63.87,63.65,63.83,43282.0,55.1811,55.2417,55.0514,55.2071,43282.0
2020-01-09 10:10:00,63.84,63.9,63.79,63.86,28246.0,55.2157,55.2676,55.1725,55.233,28246.0
2020-01-09 10:20:00,63.86,63.89,63.78,63.88,28587.0,55.233,55.259,55.1638,55.2503,28587.0
2020-01-09 10:30:00,63.86,63.94,63.86,63.92,40435.0,55.233,55.3022,55.233,55.2849,40435.0
2020-01-09 10:40:00,63.92,63.93,63.65,63.73,43273.0,55.2849,55.2936,55.0514,55.1206,43273.0
2020-01-09 10:50:00,63.74,63.78,63.71,63.72,18328.0,55.1292,55.1638,55.1033,55.1119,18328.0
2020-01-09 11:00:00,63.72,63.75,63.57,63.58,18574.0,55.1119,55.1379,54.9822,54.9909,18574.0
2020-01-09 11:10:00,63.57,63.63,63.51,63.61,25765.0,54.9822,55.0341,54.9303,55.0168,25765.0
2020-01-09 11:20:00,63.61,63.61,63.54,63.58,17329.0,55.0168,55.0168,54.9563,54.9909,17329.0
2020-01-09 11:30:00,63.57,63.71,63.55,63.7,22684.0,54.9822,55.1033,54.9649,55.0946,22684.0
2020-01-09 11:40:00,63.7,63.74,63.66,63.72,19859.0,55.0946,55.1292,55.0601,55.1119,19859.0
2020-01-09 11:50:00,63.73,63.76,63.58,63.62,50974.0,55.1206,55.1465,54.9909,55.0255,50974.0
2020-01-09 12:00:00,63.62,63.73,63.6,63.68,22579.0,55.0255,55.1206,55.0082,55.0773,22579.0
2020-01-09 12:10:00,63.68,63.78,63.67,63.69,55603.0,55.0773,55.1638,55.0687,55.086,55603.0
2020-01-09 12:20:00,63.69,63.69,63.47,63.52,59442.0,55.086,55.086,54.8957,54.939,59442.0
2020-01-09 12:30:00,63.51,63.55,63.11,63.19,186183.0,54.9303,54.9649,54.5844,54.6535,186183.0
2020-01-09 12:40:00,63.18,63.18,62.98,63.09,30977.0,54.6449,54.6449,54.4719,54.5671,30977.0
2020-01-09 12:50:00,63.1,63.17,63.02,63.03,87445.0,54.5757,54.6362,54.5065,54.5152,87445.0
2020-01-09 13:00:00,63.04,63.17,63.01,63.04,22409.0,54.5238,54.6362,54.4979,54.5238,22409.0
2020-01-09 13:10:00,63.04,63.08,62.97,63.01,24147.0,54.5238,54.5584,54.4633,54.4979,24147.0
2020-01-09 13:20:00,63.01,63.12,62.98,63.11,14174.0,54.4979,54.593,54.4719,54.5844,14174.0
2020-01-09 13:30:00,63.11,63.18,63.07,63.18,13363.0,54.5844,54.6449,54.5498,54.6449,13363.0
2020-01-09 13:40:00,63.18,63.23,63.17,63.23,11400.0,54.6449,54.6881,54.6362,54.6881,11400.0
2020-01-09 13:50:00,63.23,63.28,63.19,63.21,16659.0,54.6881,54.7314,54.6535,54.6708,16659.0
2020-01-09 14:00:00,63.2,63.26,63.18,63.26,12519.0,54.6622,54.7141,54.6449,54.7141,12519.0
2020-01-09 14:10:00,63.26,63.29,63.2,63.28,10490.0,54.7141,54.74,54.6622,54.7314,10490.0
2020-01-09 14:20:00,63.29,63.4,63.29,63.39,11569.0,54.74,54.8352,54.74,54.8265,11569.0
2020-01-09 14:30:00,63.39,63.52,63.37,63.47,14837.0,54.8265,54.939,54.8092,54.8957,14837.0
2020-01-09 14:40:00,63.47,63.52,63.38,63.39,12519.0,54.8957,54.939,54.8179,54.8265,12519.0
2020-01-09 14:50:00,63.38,63.43,63.35,63.43,14752.0,54.8179,54.8611,54.7919,54.8611,14752.0
2020-01-09 15:00:00,63.44,63.45,63.36,63.37,16514.0,54.8698,54.8784,54.8006,54.8092,16514.0
2020-01-09 15:10:00,63.37,63.48,63.37,63.48,14233.0,54.8092,54.9044,54.8092,54.9044,14233.0
2020-01-09 15:20:00,63.48,63.49,63.39,63.44,25579.0,54.9044,54.913,54.8265,54.8698,25579.0
2020-01-09 15:30:00,63.44,63.51,63.43,63.47,30080.0,54.8698,54.9303,54.8611,54.8957,30080.0
2020-01-09 15:40:00,63.47,63.47,63.35,63.36,34261.0,54.8957,54.8957,54.7919,54.8006,34261.0
2020-01-09 15:50:00,63.36,63.47,63.36,63.46,104463.0,54.8006,54.8957,54.8006,54.8871,104463.0
2020-01-10 09:30:00,63.6,63.6,63.35,63.46,67822.0,55.0082,55.0082,54.7919,54.8871,67822.0
2020-01-10 09:40:00,63.45,63.55,63.37,63.44,28374.0,54.8784,54.9649,54.8092,54.8698,28374.0
2020-01-10 09:50:00,63.45,63.57,63.39,63.45,27963.0,54.8784,54.9822,54.8265,54.8784,27963.0
2020-01-10 10:00:00,63.47,63.53,63.41,63.41,24513.0,54.8957,54.9476,54.8438,54.8438,24513.0
2020-01-10 10:10:00,63.44,63.52,63.43,63.5,20674.0,54.8698,54.939,54.8611,54.9217,20674.0
2020-01-10 10:20:00,63.49,63.52,63.37,63.4,18941.0,54.913,54.939,54.8092,54.8352,18941.0
2020-01-10 10:30:00,63.4,63.41,63.25,63.32,34118.0,54.8352,54.8438,54.7054,54.766,34118.0
2020-01-10 10:40:00,63.31,63.32,63.16,63.16,21507.0,54.7573,54.766,54.6276,54.6276,21507.0
2020-01-10 10:50:00,63.15,63.18,63.09,63.12,23911.0,54.6189,54.6449,54.5671,54.593,23911.0
2020-01-10 11:00:00,63.12,63.17,63.06,63.16,20395.0,54.593,54.6362,54.5411,54.6276,20395.0
2020-01-10 11:10:00,63.15,63.15,63.01,63.06,20327.0,54.6189,54.6189,54.4979,54.5411,20327.0
2020-01-10 11:20:00,63.08,63.15,63.05,63.1,25747.0,54.5584,54.6189,54.5325,54.5757,25747.0
2020-01-10 11:30:00,63.1,63.13,63.05,63.1,37483.0,54.5757,54.6017,54.5325,54.5757,37483.0
2020-01-10 11:40:00,63.1,63.13,62.94,62.97,34039.0,54.5757,54.6017,54.4373,54.4633,34039.0
2020-01-10 11:50:00,62.97,63.13,62.97,63.08,69165.0,54.4633,54.6017,54.4633,54.5584,69165.0
2020-01-10 12:00:00,63.08,63.12,62.85,62.88,128009.0,54.5584,54.593,54.3595,54.3854,128009.0
2020-01-10 12:10:00,62.89,62.97,62.88,62.96,32449.0,54.3941,54.4633,54.3854,54.4546,32449.0
2020-01-10 12:20:00,62.96,63.15,62.94,63.15,21165.0,54.4546,54.6189,54.4373,54.6189,21165.0
2020-01-10 12:30:00,63.15,63.25,63.14,63.2,21022.0,54.6189,54.7054,54.6103,54.6622,21022.0
2020-01-10 12:40:00,63.21,63.26,63.18,63.23,51029.0,54.6708,54.7141,54.6449,54.6881,51029.0
2020-01-10 12:50:00,63.23,63.25,63.18,63.2,22366.0,54.6881,54.7054,54.6449,54.6622,22366.0
2020-01-10 13:00:00,63.2,63.38,63.18,63.37,34767.0,54.6622,54.8179,54.6449,54.8092,34767.0
2020-01-10 13:10:00,63.39,63.58,63.38,63.55,16626.0,54.8265,54.9909,54.8179,54.9649,16626.0
2020-01-10 13:20:00,63.53,63.58,63.47,63.56,11394.0,54.9476,54.9909,54.8957,54.9736,11394.0
2020-01-10 13:30:00,63.56,63.64,63.56,63.63,14996.0,54.9736,55.0428,54.9736,55.0341,14996.0
2020-01-10 13:40:00,63.62,63.67,63.59,63.63,9861.0,55.0255,55.0687,54.9995,55.0341,9861.0
2020-01-10 13:50:00,63.64,63.71,63.63,63.63,19909.0,55.0428,55.1033,55.0341,55.0341,19909.0
2020-01-10 14:00:00,63.64,63.64,63.5,63.54,19443.0,55.0428,55.0428,54.9217,54.9563,19443.0
2020-01-10 14:10:00,63.54,63.57,63.41,63.49,14642.0,54.9563,54.9822,54.8438,54.913,14642.0
2020-01-10 14:20:00,63.48,63.49,63.42,63.45,15043.0,54.9044,54.913,54.8525,54.8784,15043.0
2020-01-10 14:30:00,63.45,63.48,63.43,63.43,14140.0,54.8784,54.9044,54.8611,54.8611,14140.0
2020-01-10 14:40:00,63.45,63.47,63.38,63.46,20931.0,54.8784,54.8957,54.8179,54.8871,20931.0
2020-01-10 14:50:00,63.45,63.56,63.44,63.55,18490.0,54.8784,54.9736,54.8698,54.9649,18490.0
2020-01-10 15:00:00,63.55,63.56,63.3,63.33,72077.0,54.9649,54.9736,54.7487,54.7746,72077.0
2020-01-10 15:10:00,63.33,63.4,63.25,63.27,26762.0,54.7746,54.8352,54.7054,54.7227,26762.0
2020-01-10 15:20:00,63.26,63.27,63.2,63.26,29310.0,54.7141,54.7227,54.6622,54.7141,29310.0
2020-01-10 15:30:00,63.27,63.27,63.0,63.02,25051.0,54.7227,54.7227,54.4892,54.5065,25051.0
2020-01-10 15:40:00,63.03,63.09,63.0,63.05,62677.0,54.5152,54.5671,54.4892,54.5325,62677.0
2020-01-10 15:50:00,63.03,63.15,63.03,63.14,120461.0,54.5152,54.6189,54.5152,54.6103,120461.0
2020-01-13 09:30:00,63.39,63.76,63.39,63.59,28924.0,54.8265,55.1465,54.8265,54.9995,28924.0
2020-01-13 09:40:00,63.65,64.0,63.55,63.99,24060.0,55.0514,55.3541,54.9649,55.3455,24060.0
2020-01-13 09:50:00,63.97,64.32,63.96,64.31,32866.0,55.3282,55.6309,55.3195,55.6222,32866.0
2020-01-13 10:00:00,64.3,64.47,63.9,63.98,52940.0,55.6136,55.7606,55.2676,55.3368,52940.0
2020-01-13 10:10:00,64.0,64.02,63.78,63.81,33223.0,55.3541,55.3714,55.1638,55.1898,33223.0
2020-01-13 10:20:00,63.8,63.97,63.77,63.91,64109.0,55.1811,55.3282,55.1552,55.2763,64109.0
2020-01-13 10:30:00,63.89,63.92,63.6,63.6,47631.0,55.259,55.2849,55.0082,55.0082,47631.0
2020-01-13 10:40:00,63.57,63.64,63.42,63.43,53658.0,54.9822,55.0428,54.8525,54.8611,53658.0
2020-01-13 10:50:00,63.43,63.77,63.42,63.72,18606.0,54.8611,55.1552,54.8525,55.1119,18606.0
2020-01-13 11:00:00,63.71,63.78,63.63,63.73,13788.0,55.1033,55.1638,55.0341,55.1206,13788.0
2020-01-13 11:10:00,63.76,63.95,63.69,63.94,21908.0,55.1465,55.3109,55.086,55.3022,21908.0
2020-01-13 11:20:00,63.94,64.0,63.75,63.8,28246.0,55.3022,55.3541,55.1379,55.1811,28246.0
2020-01-13 11:30:00,63.82,63.92,63.76,63.83,21064.0,55.1984,55.2849,55.1465,55.2071,21064.0
2020-01-13 11:40:00,63.84,64.0,63.84,63.97,11377.0,55.2157,55.3541,55.2157,55.3282,11377.0
2020-01-13 11:50:00,63.97,64.0,63.9,64.0,8939.0,55.3282,55.3541,55.2676,55.3541,8939.0
2020-01-13 12:00:00,64.0,64.05,63.96,64.05,14621.0,55.3541,55.3974,55.3195,55.3974,14621.0
2020-01-13 12:10:00,64.05,64.14,64.02,64.13,13848.0,55.3974,55.4752,55.3714,55.4666,13848.0
2020-01-13 12:20:00,64.13,64.13,64.03,64.06,11220.0,55.4666,55.4666,55.3801,55.406,11220.0
2020-01-13 12:30:00,64.05,64.06,63.94,63.98,14385.0,55.3974,55.406,55.3022,55.3368,14385.0
2020-01-13 12:40:00,63.98,64.04,63.96,63.96,17745.0,55.3368,55.3887,55.3195,55.3195,17745.0
2020-01-13 12:50:00,63.98,64.05,63.96,64.03,10770.0,55.3368,55.3974,55.3195,55.3801,10770.0
2020-01-13 13:00:00,64.03,64.06,64.01,64.04,14766.0,55.3801,55.406,55.3628,55.3887,14766.0
2020-01-13 13:10:00,64.05,64.09,63.96,64.01,20450.0,55.3974,55.432,55.3195,55.3628,20450.0
2020-01-13 13:20:00,64.01,64.07,63.99,64.06,23586.0,55.3628,55.4147,55.3455,55.406,23586.0
2020-01-13 13:30:00,64.06,64.07,63.95,64.01,49131.0,55.406,55.4147,55.3109,55.3628,49131.0
2020-01-13 13:40:00,64.01,64.07,63.97,64.06,12864.0,55.3628,55.4147,55.3282,55.406,12864.0
2020-01-13 13:50:00,64.06,64.12,64.03,64.06,16189.0,55.406,55.4579,55.3801,55.406,16189.0
2020-01-13 14:00:00,64.08,64.14,64.04,64.11,17226.0,55.4233,55.4752,55.3887,55.4493,17226.0
2020-01-13 14:10:00,64.11,64.18,64.1,64.13,19771.0,55.4493,55.5098,55.4406,55.4666,19771.0
2020-01-13 14:20:00,64.13,64.15,64.05,64.08,15472.0,55.4666,55.4839,55.3974,55.4233,15472.0
2020-01-13 14:30:00,64.1,64.15,64.07,64.11,15852.0,55.4406,55.4839,55.4147,55.4493,15852.0
2020-01-13 14:40:00,64.1,64.14,64.0,64.03,24366.0,55.4406,55.4752,55.3541,55.3801,24366.0
2020-01-13 14:50:00,64.01,64.04,63.93,64.04,13276.0,55.3628,55.3887,55.2936,55.3887,13276.0
2020-01-13 15:00:00,64.03,64.06,63.99,64.05,12880.0,55.3801,55.406,55.3455,55.3974,12880.0
2020-01-13 15:10:00,64.03,64.06,64.01,64.02,20086.0,55.3801,55.406,55.3628,55.3714,20086.0
2020-01-13 15:20:00,64.02,64.06,63.97,64.01,29441.0,55.3714,55.406,55.3282,55.3628,29441.0
2020-01-13 15:30:00,64.01,64.02,63.96,64.02,27928.0,55.3628,55.3714,55.3195,55.3714,27928.0
2020-01-13 15:40:00,64.02,64.02,63.86,63.99,34664.0,55.3714,55.3714,55.233,55.3455,34664.0
2020-01-13 15:50:00,63.98,64.13,63.97,64.1,75946.0,55.3368,55.4666,55.3282,55.4406,75946.0
2020-01-14 09:30:00,64.04,64.06,63.75,63.86,24706.0,55.3887,55.406,55.1379,55.233,24706.0
2020-01-14 09:40:00,63.89,63.92,63.65,63.86,38429.0,55.259,55.2849,55.0514,55.233,38429.0
2020-01-14 09:50:00,63.86,63.94,63.61,63.71,34702.0,55.233,55.3022,55.0168,55.1033,34702.0
2020-01-14 10:00:00,63.71,63.87,63.69,63.87,23794.0,55.1033,55.2417,55.086,55.2417,23794.0
2020-01-14 10:10:00,63.88,63.88,63.77,63.83,18077.0,55.2503,55.2503,55.1552,55.2071,18077.0
2020-01-14 10:20:00,63.81,63.86,63.71,63.82,16214.0,55.1898,55.233,55.1033,55.1984,16214.0
2020-01-14 10:30:00,63.84,63.95,63.84,63.94,15517.0,55.2157,55.3109,55.2157,55.3022,15517.0
2020-01-14 10:40:00,63.94,64.01,63.87,63.87,13088.0,55.3022,55.3628,55.2417,55.2417,13088.0
2020-01-14 10:50:00,63.87,64.04,63.82,64.01,12732.0,55.2417,55.3887,55.1984,55.3628,12732.0
2020-01-14 11:00:00,64.04,64.19,64.04,64.07,13795.0,55.3887,55.5185,55.3887,55.4147,13795.0
2020-01-14 11:10:00,64.07,64.1,64.03,64.09,12792.0,55.4147,55.4406,55.3801,55.432,12792.0
2020-01-14 11:20:00,64.09,64.1,63.97,64.01,15811.0,55.432,55.4406,55.3282,55.3628,15811.0
2020-01-14 11:30:00,64.03,64.03,63.95,63.97,9610.0,55.3801,55.3801,55.3109,55.3282,9610.0
2020-01-14 11:40:00,63.96,63.96,63.87,63.9,16823.0,55.3195,55.3195,55.2417,55.2676,16823.0
2020-01-14 11:50:00,63.9,63.96,63.87,63.96,12514.0,55.2676,55.3195,55.2417,55.3195,12514.0
2020-01-14 12:00:00,63.98,64.0,63.94,63.98,10435.0,55.3368,55.3541,55.3022,55.3368,10435.0
2020-01-14 12:10:00,63.97,64.02,63.97,64.0,8304.0,55.3282,55.3714,55.3282,55.3541,8304.0
2020-01-14 12:20:00,64.0,64.05,63.98,64.02,10843.0,55.3541,55.3974,55.3368,55.3714,10843.0
2020-01-14 12:30:00,64.02,64.06,64.01,64.04,11357.0,55.3714,55.406,55.3628,55.3887,11357.0
2020-01-14 12:40:00,64.04,64.12,64.04,64.1,11331.0,55.3887,55.4579,55.3887,55.4406,11331.0
2020-01-14 12:50:00,64.08,64.11,64.04,64.05,11862.0,55.4233,55.4493,55.3887,55.3974,11862.0
2020-01-14 13:00:00,64.03,64.16,64.01,64.16,18658.0,55.3801,55.4925,55.3628,55.4925,18658.0
2020-01-14 13:10:00,64.14,64.23,64.13,64.21,10060.0,55.4752,55.553,55.4666,55.5358,10060.0
2020-01-14 13:20:00,64.2,64.24,64.2,64.22,15771.0,55.5271,55.5617,55.5271,55.5444,15771.0
2020-01-14 13:30:00,64.22,64.28,63.87,64.02,51885.0,55.5444,55.5963,55.2417,55.3714,51885.0
2020-01-14 13:40:00,64.05,64.08,63.84,63.98,17795.0,55.3974,55.4233,55.2157,55.3368,17795.0
2020-01-14 13:50:00,63.98,63.98,63.89,63.9,27799.0,55.3368,55.3368,55.259,55.2676,27799.0
2020-01-14 14:00:00,63.88,63.89,63.76,63.79,16300.0,55.2503,55.259,55.1465,55.1725,16300.0
2020-01-14 14:10:00,63.8,63.83,63.65,63.8,13761.0,55.1811,55.2071,55.0514,55.1811,13761.0
2020-01-14 14:20:00,63.81,63.97,63.76,63.96,13342.0,55.1898,55.3282,55.1465,55.3195,13342.0
2020-01-14 14:30:00,63.95,63.96,63.92,63.95,24497.0,55.3109,55.3195,55.2849,55.3109,24497.0
2020-01-14 14:40:00,63.96,63.97,63.86,63.86,40685.0,55.3195,55.3282,55.233,55.233,40685.0
2020-01-14 14:50:00,63.86,64.01,63.85,63.87,26408.0,55.233,55.3628,55.2244,55.2417,26408.0
2020-01-14 15:00:00,63.88,63.91,63.82,63.84,14204.0,55.2503,55.2763,55.1984,55.2157,14204.0
2020-01-14 15:10:00,63.85,63.86,63.79,63.84,13630.0,55.2244,55.233,55.1725,55.2157,13630.0
2020-01-14 15:20:00,63.82,63.91,63.81,63.84,15386.0,55.1984,55.2763,55.1898,55.2157,15386.0
2020-01-14 15:30:00,63.82,63.9,63.78,63.9,24306.0,55.1984,55.2676,55.1638,55.2676,24306.0
2020-01-14 15:40:00,63.89,63.98,63.85,63.85,19134.0,55.259,55.3368,55.2244,55.2244,19134.0
2020-01-14 15:50:00,63.82,63.85,63.72,63.78,57160.0,55.1984,55.2244,55.1119,55.1638,57160.0
2020-01-15 09:30:00,63.95,64.24,63.89,64.18,42406.0,55.3109,55.5617,55.259,55.5098,42406.0
2020-01-15 09:40:00,64.14,64.25,63.98,64.07,26479.0,55.4752,55.5703,55.3368,55.4147,26479.0
2020-01-15 09:50:00,64.1,64.37,64.06,64.37,33824.0,55.4406,55.6741,55.406,55.6741,33824.0
2020-01-15 10:00:00,64.39,64.42,64.28,64.39,32061.0,55.6914,55.7174,55.5963,55.6914,32061.0
2020-01-15 10:10:00,64.4,64.54,64.29,64.5,30709.0,55.7001,55.8212,55.6049,55.7866,30709.0
2020-01-15 10:20:00,64.48,64.49,64.09,64.15,41057.0,55.7693,55.7779,55.432,55.4839,41057.0
2020-01-15 10:30:00,64.17,64.28,64.08,64.2,54163.0,55.5012,55.5963,55.4233,55.5271,54163.0
2020-01-15 10:40:00,64.19,64.3,64.16,64.28,22800.0,55.5185,55.6136,55.4925,55.5963,22800.0
2020-01-15 10:50:00,64.28,64.31,64.21,64.26,16829.0,55.5963,55.6222,55.5358,55.579,16829.0
2020-01-15 11:00:00,64.26,64.37,64.23,64.25,26993.0,55.579,55.6741,55.553,55.5703,26993.0
2020-01-15 11:10:00,64.25,64.26,64.13,64.15,17503.0,55.5703,55.579,55.4666,55.4839,17503.0
2020-01-15 11:20:00,64.15,64.31,64.12,64.22,22711.0,55.4839,55.6222,55.4579,55.5444,22711.0
2020-01-15 11:30:00,64.25,64.46,64.25,64.46,19277.0,55.5703,55.752,55.5703,55.752,19277.0
2020-01-15 11:40:00,64.47,64.53,64.42,64.47,17092.0,55.7606,55.8125,55.7174,55.7606,17092.0
2020-01-15 11:50:00,64.44,64.44,64.27,64.31,8580.0,55.7347,55.7347,55.5876,55.6222,8580.0
2020-01-15 12:00:00,64.31,64.38,64.24,64.31,16589.0,55.6222,55.6828,55.5617,55.6222,16589.0
2020-01-15 12:10:00,64.33,64.43,64.33,64.33,10375.0,55.6395,55.726,55.6395,55.6395,10375.0
2020-01-15 12:20:00,64.34,64.47,64.33,64.42,10856.0,55.6482,55.7606,55.6395,55.7174,10856.0
2020-01-15 12:30:00,64.43,64.45,64.32,64.38,29421.0,55.726,55.7433,55.6309,55.6828,29421.0
2020-01-15 12:40:00,64.38,64.4,64.23,64.23,8231.0,55.6828,55.7001,55.553,55.553,8231.0
2020-01-15 12:50:00,64.22,64.23,64.12,64.19,12325.0,55.5444,55.553,55.4579,55.5185,12325.0
2020-01-15 13:00:00,64.17,64.23,64.12,64.2,11540.0,55.5012,55.553,55.4579,55.5271,11540.0
2020-01-15 13:10:00,64.19,64.27,64.18,64.25,15879.0,55.5185,55.5876,55.5098,55.5703,15879.0
2020-01-15 13:20:00,64.26,64.3,64.17,64.29,10455.0,55.579,55.6136,55.5012,55.6049,10455.0
2020-01-15 13:30:00,64.29,64.29,64.13,64.22,13782.0,55.6049,55.6049,55.4666,55.5444,13782.0
2020-01-15 13:40:00,64.22,64.24,64.15,64.19,11548.0,55.5444,55.5617,55.4839,55.5185,11548.0
2020-01-15 13:50:00,64.19,64.19,64.01,64.05,12526.0,55.5185,55.5185,55.3628,55.3974,12526.0
2020-01-15 14:00:00,64.04,64.17,63.99,64.17,30137.0,55.3887,55.5012,55.3455,55.5012,30137.0
2020-01-15 14:10:00,64.18,64.26,64.17,64.23,10780.0,55.5098,55.579,55.5012,55.553,10780.0
2020-01-15 14:20:00,64.24,64.32,64.24,64.31,10423.0,55.5617,55.6309,55.5617,55.6222,10423.0
2020-01-15 14:30:00,64.3,64.32,64.27,64.3,15332.0,55.6136,55.6309,55.5876,55.6136,15332.0
2020-01-15 14:40:00,64.3,64.32,64.27,64.27,12333.0,55.6136,55.6309,55.5876,55.5876,12333.0
2020-01-15 14:50:00,64.28,64.3,64.18,64.18,11194.0,55.5963,55.6136,55.5098,55.5098,11194.0
2020-01-15 15:00:00,64.18,64.19,64.1,64.1,16939.0,55.5098,55.5185,55.4406,55.4406,16939.0
2020-01-15 15:10:00,64.08,64.11,64.05,64.06,15670.0,55.4233,55.4493,55.3974,55.406,15670.0
2020-01-15 15:20:00,64.06,64.08,63.91,63.99,21294.0,55.406,55.4233,55.2763,55.3455,21294.0
2020-01-15 15:30:00,63.99,63.99,63.82,63.92,41609.0,55.3455,55.3455,55.1984,55.2849,41609.0
2020-01-15 15:40:00,63.92,63.98,63.85,63.97,21644.0,55.2849,55.3368,55.2244,55.3282,21644.0
2020-01-15 15:50:00,63.98,64.21,63.98,64.19,166494.0,55.3368,55.5358,55.3368,55.5185,166494.0
2020-01-16 09:30:00,64.49,64.88,64.24,64.74,42114.0,55.7779,56.1152,55.5617,55.9942,42114.0
2020-01-16 09:40:00,64.76,64.94,64.63,64.63,28556.0,56.0115,56.1671,55.899,55.899,28556.0
2020-01-16 09:50:00,64.63,64.8,64.62,64.66,22736.0,55.899,56.046,55.8904,55.925,22736.0
2020-01-16 10:00:00,64.65,64.84,64.61,64.8,31393.0,55.9163,56.0806,55.8817,56.046,31393.0
2020-01-16 10:10:00,64.83,64.95,64.82,64.87,32180.0,56.072,56.1758,56.0633,56.1066,32180.0
2020-01-16 10:20:00,64.84,64.98,64.79,64.95,18495.0,56.0806,56.2017,56.0374,56.1758,18495.0
2020-01-16 10:30:00,64.95,65.02,64.88,64.89,49309.0,56.1758,56.2363,56.1152,56.1239,49309.0
2020-01-16 10:40:00,64.9,64.95,64.82,64.86,15080.0,56.1325,56.1758,56.0633,56.0979,15080.0
2020-01-16 10:50:00,64.86,64.88,64.77,64.79,13396.0,56.0979,56.1152,56.0201,56.0374,13396.0
2020-01-16 11:00:00,64.78,64.79,64.49,64.51,21204.0,56.0287,56.0374,55.7779,55.7952,21204.0
2020-01-16 11:10:00,64.51,64.53,64.28,64.29,51825.0,55.7952,55.8125,55.5963,55.6049,51825.0
2020-01-16 11:20:00,64.3,64.45,64.19,64.45,43516.0,55.6136,55.7433,55.5185,55.7433,43516.0
2020-01-16 11:30:00,64.44,64.6,64.44,64.56,17750.0,55.7347,55.8731,55.7347,55.8385,17750.0
2020-01-16 11:40:00,64.59,64.64,64.55,64.61,6850.0,55.8644,55.9077,55.8298,55.8817,6850.0
2020-01-16 11:50:00,64.63,64.77,64.6,64.66,49681.0,55.899,56.0201,55.8731,55.925,49681.0
2020-01-16 12:00:00,64.66,64.72,64.62,64.65,25976.0,55.925,55.9769,55.8904,55.9163,25976.0
2020-01-16 12:10:00,64.68,64.8,64.66,64.8,12043.0,55.9423,56.046,55.925,56.046,12043.0
2020-01-16 12:20:00,64.79,64.92,64.77,64.92,13875.0,56.0374,56.1498,56.0201,56.1498,13875.0
2020-01-16 12:30:00,64.91,65.04,64.89,64.98,20105.0,56.1412,56.2536,56.1239,56.2017,20105.0
2020-01-16 12:40:00,64.98,65.05,64.96,65.02,13467.0,56.2017,56.2623,56.1844,56.2363,13467.0
2020-01-16 12:50:00,65.03,65.14,65.02,65.13,10960.0,56.245,56.3401,56.2363,56.3315,10960.0
2020-01-16 13:00:00,65.12,65.12,64.97,64.99,20562.0,56.3228,56.3228,56.1931,56.2104,20562.0
2020-01-16 13:10:00,64.98,64.99,64.84,64.87,30813.0,56.2017,56.2104,56.0806,56.1066,30813.0
2020-01-16 13:20:00,64.87,64.89,64.74,64.83,25598.0,56.1066,56.1239,55.9942,56.072,25598.0
2020-01-16 13:30:00,64.82,64.96,64.82,64.95,14317.0,56.0633,56.1844,56.0633,56.1758,14317.0
2020-01-16 13:40:00,64.95,65.01,64.91,64.97,15985.0,56.1758,56.2277,56.1412,56.1931,15985.0
2020-01-16 13:50:00,64.97,65.0,64.9,64.92,13293.0,56.1931,56.219,56.1325,56.1498,13293.0
2020-01-16 14:00:00,64.92,65.02,64.88,64.99,16051.0,56.1498,56.2363,56.1152,56.2104,16051.0
2020-01-16 14:10:00,64.99,64.99,64.92,64.95,16825.0,56.2104,56.2104,56.1498,56.1758,16825.0
2020-01-16 14:20:00,64.94,64.97,64.91,64.93,15934.0,56.1671,56.1931,56.1412,56.1585,15934.0
2020-01-16 14:30:00,64.93,64.96,64.87,64.89,11907.0,56.1585,56.1844,56.1066,56.1239,11907.0
2020-01-16 14:40:00,64.87,64.99,64.86,64.98,31501.0,56.1066,56.2104,56.0979,56.2017,31501.0
2020-01-16 14:50:00,64.98,65.1,64.92,65.05,90571.0,56.2017,56.3055,56.1498,56.2623,90571.0
2020-01-16 15:00:00,65.03,65.19,65.02,65.13,37344.0,56.245,56.3834,56.2363,56.3315,37344.0
2020-01-16 15:10:00,65.14,65.16,64.94,65.1,49838.0,56.3401,56.3574,56.1671,56.3055,49838.0
2020-01-16 15:20:00,65.09,65.14,65.02,65.11,31404.0,56.2969,56.3401,56.2363,56.3142,31404.0
2020-01-16 15:30:00,65.11,65.15,65.08,65.12,71452.0,56.3142,56.3488,56.2882,56.3228,71452.0
2020-01-16 15:40:00,65.12,65.16,65.01,65.14,73195.0,56.3228,56.3574,56.2277,56.3401,73195.0
2020-01-16 15:50:00,65.15,65.38,65.15,65.38,168689.0,56.3488,56.5477,56.3488,56.5477,168689.0
2020-01-17 09:30:00,63.32,63.81,62.46,62.6,413989.0,54.766,55.1898,54.0222,54.1432,413989.0
2020-01-17 09:40:00,62.61,63.21,62.53,63.01,133969.0,54.1519,54.6708,54.0827,54.4979,133969.0
2020-01-17 09:50:00,62.99,63.06,62.67,62.78,305539.0,54.4806,54.5411,54.2038,54.2989,305539.0
2020-01-17 10:00:00,62.74,62.94,62.58,62.7,266361.0,54.2643,54.4373,54.126,54.2297,266361.0
2020-01-17 10:10:00,62.7,62.97,62.53,62.86,48668.0,54.2297,54.4633,54.0827,54.3681,48668.0
2020-01-17 10:20:00,62.86,62.97,62.61,62.72,84302.0,54.3681,54.4633,54.1519,54.247,84302.0
2020-01-17 10:30:00,62.72,62.82,62.64,62.78,58210.0,54.247,54.3335,54.1778,54.2989,58210.0
2020-01-17 10:40:00,62.8,62.9,62.51,62.55,64262.0,54.3162,54.4027,54.0654,54.1,64262.0
2020-01-17 10:50:00,62.57,62.64,62.52,62.61,59048.0,54.1173,54.1778,54.0741,54.1519,59048.0
2020-01-17 11:00:00,62.6,62.78,62.59,62.7,36980.0,54.1432,54.2989,54.1346,54.2297,36980.0
2020-01-17 11:10:00,62.71,62.72,62.35,62.42,101818.0,54.2384,54.247,53.927,53.9876,101818.0
2020-01-17 11:20:00,62.43,62.46,62.33,62.39,56087.0,53.9962,54.0222,53.9097,53.9616,56087.0
2020-01-17 11:30:00,62.39,62.39,62.27,62.33,33503.0,53.9616,53.9616,53.8578,53.9097,33503.0
2020-01-17 11:40:00,62.34,62.4,62.2,62.32,53031.0,53.9184,53.9703,53.7973,53.9011,53031.0
2020-01-17 11:50:00,62.32,62.37,62.26,62.37,24781.0,53.9011,53.9443,53.8492,53.9443,24781.0
2020-01-17 12:00:00,62.37,62.49,62.35,62.38,28213.0,53.9443,54.0481,53.927,53.953,28213.0
2020-01-17 12:10:00,62.36,62.47,62.36,62.39,25375.0,53.9357,54.0308,53.9357,53.9616,25375.0
2020-01-17 12:20:00,62.39,62.39,62.2,62.22,37486.0,53.9616,53.9616,53.7973,53.8146,37486.0
2020-01-17 12:30:00,62.22,62.42,62.18,62.35,40256.0,53.8146,53.9876,53.78,53.927,40256.0
2020-01-17 12:40:00,62.34,62.36,62.11,62.14,59615.0,53.9184,53.9357,53.7194,53.7454,59615.0
2020-01-17 12:50:00,62.13,62.14,61.93,61.96,74058.0,53.7367,53.7454,53.5638,53.5897,74058.0
2020-01-17 13:00:00,61.96,62.03,61.93,62.02,33340.0,53.5897,53.6503,53.5638,53.6416,33340.0
2020-01-17 13:10:00,62.04,62.06,61.97,62.05,24650.0,53.6589,53.6762,53.5984,53.6675,24650.0
2020-01-17 13:20:00,62.04,62.16,62.03,62.11,98410.0,53.6589,53.7627,53.6503,53.7194,98410.0
2020-01-17 13:30:00,62.12,62.17,61.97,62.14,39436.0,53.7281,53.7713,53.5984,53.7454,39436.0
2020-01-17 13:40:00,62.15,62.21,62.03,62.06,51468.0,53.754,53.8059,53.6503,53.6762,51468.0
2020-01-17 13:50:00,62.06,62.25,62.05,62.22,45946.0,53.6762,53.8405,53.6675,53.8146,45946.0
2020-01-17 14:00:00,62.22,62.23,62.08,62.12,49595.0,53.8146,53.8232,53.6935,53.7281,49595.0
2020-01-17 14:10:00,62.11,62.23,62.06,62.16,31979.0,53.7194,53.8232,53.6762,53.7627,31979.0
2020-01-17 14:20:00,62.17,62.22,62.09,62.16,27041.0,53.7713,53.8146,53.7021,53.7627,27041.0
2020-01-17 14:30:00,62.18,62.27,62.12,62.16,45725.0,53.78,53.8578,53.7281,53.7627,45725.0
2020-01-17 14:40:00,62.16,62.22,62.12,62.21,31330.0,53.7627,53.8146,53.7281,53.8059,31330.0
2020-01-17 14:50:00,62.21,62.25,62.14,62.25,37288.0,53.8059,53.8405,53.7454,53.8405,37288.0
2020-01-17 15:00:00,62.23,62.33,62.18,62.2,90042.0,53.8232,53.9097,53.78,53.7973,90042.0
2020-01-17 15:10:00,62.2,62.38,62.18,62.37,56948.0,53.7973,53.953,53.78,53.9443,56948.0
2020-01-17 15:20:00,62.37,62.41,62.23,62.35,103186.0,53.9443,53.9789,53.8232,53.927,103186.0
2020-01-17 15:30:00,62.35,62.51,62.28,62.42,79157.0,53.927,54.0654,53.8665,53.9876,79157.0
2020-01-17 15:40:00,62.42,62.55,62.38,62.5,63978.0,53.9876,54.1,53.953,54.0568,63978.0
2020-01-17 15:50:00,62.5,62.6,62.38,62.42,367712.0,54.0568,54.1432,53.953,53.9876,367712.0
2020-01-21 09:30:00,62.16,62.42,61.85,62.42,71846.0,53.7627,53.9876,53.4946,53.9876,71846.0
2020-01-21 09:40:00,62.38,62.6,62.27,62.38,25328.0,53.953,54.1432,53.8578,53.953,25328.0
2020-01-21 09:50:00,62.31,62.46,62.27,62.39,21244.0,53.8924,54.0222,53.8578,53.9616,21244.0
2020-01-21 10:00:00,62.36,62.4,62.25,62.29,33403.0,53.9357,53.9703,53.8405,53.8751,33403.0
2020-01-21 10:10:00,62.26,62.33,62.05,62.09,57807.0,53.8492,53.9097,53.6675,53.7021,57807.0
2020-01-21 10:20:00,62.09,62.12,61.9,61.94,47457.0,53.7021,53.7281,53.5378,53.5724,47457.0
2020-01-21 10:30:00,61.9,61.97,61.67,61.67,36619.0,53.5378,53.5984,53.3389,53.3389,36619.0
2020-01-21 10:40:00,61.69,61.77,61.58,61.59,32478.0,53.3562,53.4254,53.261,53.2697,32478.0
2020-01-21 10:50:00,61.59,61.62,61.44,61.44,33203.0,53.2697,53.2956,53.14,53.14,33203.0
2020-01-21 11:00:00,61.46,61.47,61.31,61.4,34006.0,53.1573,53.1659,53.0275,53.1054,34006.0
2020-01-21 11:10:00,61.38,61.38,61.26,61.3,31957.0,53.0881,53.0881,52.9843,53.0189,31957.0
2020-01-21 11:20:00,61.28,61.35,61.1,61.2,35731.0,53.0016,53.0621,52.8459,52.9324,35731.0
2020-01-21 11:30:00,61.2,61.23,61.08,61.1,46084.0,52.9324,52.9583,52.8286,52.8459,46084.0
2020-01-21 11:40:00,61.12,61.24,61.11,61.17,31628.0,52.8632,52.967,52.8545,52.9064,31628.0
2020-01-21 11:50:00,61.17,61.25,61.16,61.18,26623.0,52.9064,52.9756,52.8978,52.9151,26623.0
2020-01-21 12:00:00,61.18,61.19,60.96,61.01,56911.0,52.9151,52.9237,52.7248,52.768,56911.0
2020-01-21 12:10:00,61.02,61.02,60.83,60.97,43718.0,52.7767,52.7767,52.6124,52.7334,43718.0
2020-01-21 12:20:00,60.99,61.21,60.99,61.14,44289.0,52.7507,52.941,52.7507,52.8805,44289.0
2020-01-21 12:30:00,61.16,61.36,61.13,61.36,23715.0,52.8978,53.0708,52.8718,53.0708,23715.0
2020-01-21 12:40:00,61.34,61.4,61.18,61.25,17546.0,53.0535,53.1054,52.9151,52.9756,17546.0
2020-01-21 12:50:00,61.26,61.33,61.18,61.18,21926.0,52.9843,53.0448,52.9151,52.9151,21926.0
2020-01-21 13:00:00,61.2,61.24,61.18,61.2,19515.0,52.9324,52.967,52.9151,52.9324,19515.0
2020-01-21 13:10:00,61.19,61.33,61.17,61.21,26840.0,52.9237,53.0448,52.9064,52.941,26840.0
2020-01-21 13:20:00,61.21,61.21,61.06,61.09,18882.0,52.941,52.941,52.8113,52.8372,18882.0
2020-01-21 13:30:00,61.09,61.11,60.99,61.0,25313.0,52.8372,52.8545,52.7507,52.7594,25313.0
2020-01-21 13:40:00,61.01,61.13,60.98,61.11,18486.0,52.768,52.8718,52.7421,52.8545,18486.0
2020-01-21 13:50:00,61.12,61.12,60.99,61.04,27833.0,52.8632,52.8632,52.7507,52.794,27833.0
2020-01-21 14:00:00,61.03,61.17,61.02,61.15,19539.0,52.7853,52.9064,52.7767,52.8891,19539.0
2020-01-21 14:10:00,61.14,61.18,61.09,61.13,19791.0,52.8805,52.9151,52.8372,52.8718,19791.0
2020-01-21 14:20:00,61.13,61.13,61.02,61.02,19779.0,52.8718,52.8718,52.7767,52.7767,19779.0
2020-01-21 14:30:00,61.02,61.16,61.01,61.15,19556.0,52.7767,52.8978,52.768,52.8891,19556.0
2020-01-21 14:40:00,61.15,61.17,61.05,61.07,24353.0,52.8891,52.9064,52.8026,52.8199,24353.0
2020-01-21 14:50:00,61.06,61.21,61.05,61.2,26937.0,52.8113,52.941,52.8026,52.9324,26937.0
2020-01-21 15:00:00,61.2,61.27,61.15,61.15,32420.0,52.9324,52.9929,52.8891,52.8891,32420.0
2020-01-21 15:10:00,61.15,61.22,61.1,61.2,43879.0,52.8891,52.9497,52.8459,52.9324,43879.0
2020-01-21 15:20:00,61.21,61.21,61.06,61.06,31869.0,52.941,52.941,52.8113,52.8113,31869.0
2020-01-21 15:30:00,61.05,61.05,60.74,60.75,93615.0,52.8026,52.8026,52.5345,52.5432,93615.0
2020-01-21 15:40:00,60.75,60.75,60.49,60.49,161169.0,52.5432,52.5432,52.3183,52.3183,161169.0
2020-01-21 15:50:00,60.51,60.64,60.41,60.56,263107.0,52.3356,52.448,52.2491,52.3788,263107.0
2020-01-22 09:30:00,60.82,61.27,60.65,60.82,53732.0,52.6037,52.9929,52.4567,52.6037,53732.0
2020-01-22 09:40:00,60.78,60.97,60.67,60.77,52254.0,52.5691,52.7334,52.474,52.5605,52254.0
2020-01-22 09:50:00,60.77,60.88,60.69,60.8,49708.0,52.5605,52.6556,52.4913,52.5864,49708.0
2020-01-22 10:00:00,60.8,61.04,60.71,60.82,45884.0,52.5864,52.794,52.5086,52.6037,45884.0
2020-01-22 10:10:00,60.83,60.9,60.73,60.8,39419.0,52.6124,52.6729,52.5259,52.5864,39419.0
2020-01-22 10:20:00,60.81,60.81,60.74,60.78,32112.0,52.5951,52.5951,52.5345,52.5691,32112.0
2020-01-22 10:30:00,60.77,60.84,60.72,60.81,42825.0,52.5605,52.621,52.5172,52.5951,42825.0
2020-01-22 10:40:00,60.8,60.92,60.77,60.81,120951.0,52.5864,52.6902,52.5605,52.5951,120951.0
2020-01-22 10:50:00,60.8,60.88,60.66,60.68,60167.0,52.5864,52.6556,52.4653,52.4826,60167.0
2020-01-22 11:00:00,60.7,60.76,60.52,60.65,101948.0,52.4999,52.5518,52.3442,52.4567,101948.0
2020-01-22 11:10:00,60.67,60.76,60.46,60.5,42047.0,52.474,52.5518,52.2923,52.3269,42047.0
2020-01-22 11:20:00,60.5,60.65,60.48,60.61,29893.0,52.3269,52.4567,52.3096,52.4221,29893.0
2020-01-22 11:30:00,60.63,60.79,60.63,60.75,22777.0,52.4394,52.5778,52.4394,52.5432,22777.0
2020-01-22 11:40:00,60.77,60.78,60.55,60.59,24374.0,52.5605,52.5691,52.3702,52.4048,24374.0
2020-01-22 11:50:00,60.58,60.65,60.51,60.52,29586.0,52.3961,52.4567,52.3356,52.3442,29586.0
2020-01-22 12:00:00,60.5,60.53,60.42,60.48,14691.0,52.3269,52.3529,52.2577,52.3096,14691.0
2020-01-22 12:10:00,60.46,60.49,60.36,60.36,14704.0,52.2923,52.3183,52.2059,52.2059,14704.0
2020-01-22 12:20:00,60.36,60.36,60.24,60.26,37028.0,52.2059,52.2059,52.1021,52.1194,37028.0
2020-01-22 12:30:00,60.26,60.45,60.25,60.38,20517.0,52.1194,52.2837,52.1107,52.2232,20517.0
2020-01-22 12:40:00,60.4,60.4,60.35,60.39,21332.0,52.2405,52.2405,52.1972,52.2318,21332.0
2020-01-22 12:50:00,60.4,60.54,60.38,60.38,37984.0,52.2405,52.3615,52.2232,52.2232,37984.0
2020-01-22 13:00:00,60.39,60.44,60.36,60.4,14409.0,52.2318,52.275,52.2059,52.2405,14409.0
2020-01-22 13:10:00,60.38,60.45,60.34,60.39,14078.0,52.2232,52.2837,52.1886,52.2318,14078.0
2020-01-22 13:20:00,60.39,60.53,60.37,60.49,14692.0,52.2318,52.3529,52.2145,52.3183,14692.0
2020-01-22 13:30:00,60.49,60.52,60.43,60.51,12391.0,52.3183,52.3442,52.2664,52.3356,12391.0
2020-01-22 13:40:00,60.49,60.49,60.22,60.28,51219.0,52.3183,52.3183,52.0848,52.1367,51219.0
2020-01-22 13:50:00,60.26,60.31,60.17,60.17,16853.0,52.1194,52.1626,52.0415,52.0415,16853.0
2020-01-22 14:00:00,60.21,60.31,60.21,60.27,36735.0,52.0761,52.1626,52.0761,52.128,36735.0
2020-01-22 14:10:00,60.29,60.4,60.29,60.39,18973.0,52.1453,52.2405,52.1453,52.2318,18973.0
2020-01-22 14:20:00,60.39,60.45,60.38,60.4,14136.0,52.2318,52.2837,52.2232,52.2405,14136.0
2020-01-22 14:30:00,60.39,60.48,60.36,60.45,16887.0,52.2318,52.3096,52.2059,52.2837,16887.0
2020-01-22 14:40:00,60.45,60.45,60.33,60.36,22205.0,52.2837,52.2837,52.1799,52.2059,22205.0
2020-01-22 14:50:00,60.39,60.4,60.36,60.4,23299.0,52.2318,52.2405,52.2059,52.2405,23299.0
2020-01-22 15:00:00,60.39,60.4,60.28,60.38,32068.0,52.2318,52.2405,52.1367,52.2232,32068.0
2020-01-22 15:10:00,60.37,60.4,60.18,60.28,27818.0,52.2145,52.2405,52.0502,52.1367,27818.0
2020-01-22 15:20:00,60.29,60.32,60.23,60.29,31478.0,52.1453,52.1713,52.0934,52.1453,31478.0
2020-01-22 15:30:00,60.3,60.46,60.29,60.44,46467.0,52.154,52.2923,52.1453,52.275,46467.0
2020-01-22 15:40:00,60.44,60.45,60.33,60.4,50134.0,52.275,52.2837,52.1799,52.2405,50134.0
2020-01-22 15:50:00,60.4,60.53,60.35,60.48,155094.0,52.2405,52.3529,52.1972,52.3096,155094.0
2020-01-23 09:30:00,60.59,60.59,59.3,59.36,72059.0,52.4048,52.4048,51.2891,51.3409,72059.0
2020-01-23 09:40:00,59.46,59.69,59.21,59.44,32044.0,51.4274,51.6264,51.2112,51.4101,32044.0
2020-01-23 09:50:00,59.47,59.64,59.08,59.53,71625.0,51.4361,51.5831,51.0988,51.488,71625.0
2020-01-23 10:00:00,59.54,59.76,59.48,59.74,70179.0,51.4966,51.6869,51.4447,51.6696,70179.0
2020-01-23 10:10:00,59.71,60.07,59.7,59.87,51376.0,51.6437,51.955,51.635,51.782,51376.0
2020-01-23 10:20:00,59.9,60.07,59.9,60.04,48854.0,51.808,51.955,51.808,51.9291,48854.0
2020-01-23 10:30:00,60.03,60.19,60.02,60.04,14980.0,51.9204,52.0588,51.9118,51.9291,14980.0
2020-01-23 10:40:00,60.03,60.1,59.73,59.78,29521.0,51.9204,51.981,51.661,51.7042,29521.0
2020-01-23 10:50:00,59.79,59.95,59.77,59.95,34502.0,51.7129,51.8512,51.6956,51.8512,34502.0
2020-01-23 11:00:00,59.95,60.16,59.89,60.06,42811.0,51.8512,52.0329,51.7993,51.9464,42811.0
2020-01-23 11:10:00,60.05,60.1,60.01,60.05,35527.0,51.9377,51.981,51.9031,51.9377,35527.0
2020-01-23 11:20:00,60.05,60.11,59.96,60.0,18852.0,51.9377,51.9896,51.8599,51.8945,18852.0
2020-01-23 11:30:00,60.02,60.18,59.98,60.15,13357.0,51.9118,52.0502,51.8772,52.0242,13357.0
2020-01-23 11:40:00,60.16,60.18,59.96,59.96,13624.0,52.0329,52.0502,51.8599,51.8599,13624.0
2020-01-23 11:50:00,59.97,60.06,59.93,60.06,11577.0,51.8685,51.9464,51.8339,51.9464,11577.0
2020-01-23 12:00:00,60.08,60.12,60.02,60.07,15055.0,51.9637,51.9983,51.9118,51.955,15055.0
2020-01-23 12:10:00,60.07,60.33,60.07,60.23,28896.0,51.955,52.1799,51.955,52.0934,28896.0
2020-01-23 12:20:00,60.23,60.27,60.22,60.26,10628.0,52.0934,52.128,52.0848,52.1194,10628.0
2020-01-23 12:30:00,60.26,60.29,60.15,60.15,12592.0,52.1194,52.1453,52.0242,52.0242,12592.0
2020-01-23 12:40:00,60.15,60.22,60.15,60.16,6769.0,52.0242,52.0848,52.0242,52.0329,6769.0
2020-01-23 12:50:00,60.15,60.24,60.11,60.14,10777.0,52.0242,52.1021,51.9896,52.0156,10777.0
2020-01-23 13:00:00,60.14,60.21,60.11,60.14,10982.0,52.0156,52.0761,51.9896,52.0156,10982.0
2020-01-23 13:10:00,60.14,60.28,60.11,60.26,18798.0,52.0156,52.1367,51.9896,52.1194,18798.0
2020-01-23 13:20:00,60.27,60.4,60.24,60.24,18143.0,52.128,52.2405,52.1021,52.1021,18143.0
2020-01-23 13:30:00,60.25,60.28,60.19,60.28,42782.0,52.1107,52.1367,52.0588,52.1367,42782.0
2020-01-23 13:40:00,60.28,60.36,60.27,60.32,14923.0,52.1367,52.2059,52.128,52.1713,14923.0
2020-01-23 13:50:00,60.32,60.35,60.28,60.3,20537.0,52.1713,52.1972,52.1367,52.154,20537.0
2020-01-23 14:00:00,60.3,60.38,60.27,60.3,22844.0,52.154,52.2232,52.128,52.154,22844.0
2020-01-23 14:10:00,60.29,60.34,60.23,60.32,82996.0,52.1453,52.1886,52.0934,52.1713,82996.0
2020-01-23 14:20:00,60.34,60.36,60.27,60.28,20596.0,52.1886,52.2059,52.128,52.1367,20596.0
2020-01-23 14:30:00,60.27,60.44,60.27,60.43,37520.0,52.128,52.275,52.128,52.2664,37520.0
2020-01-23 14:40:00,60.42,60.46,60.36,60.37,28962.0,52.2577,52.2923,52.2059,52.2145,28962.0
2020-01-23 14:50:00,60.36,60.46,60.36,60.45,36960.0,52.2059,52.2923,52.2059,52.2837,36960.0
2020-01-23 15:00:00,60.46,60.48,60.33,60.37,45366.0,52.2923,52.3096,52.1799,52.2145,45366.0
2020-01-23 15:10:00,60.37,60.45,60.32,60.42,34405.0,52.2145,52.2837,52.1713,52.2577,34405.0
2020-01-23 15:20:00,60.43,60.61,60.42,60.59,46081.0,52.2664,52.4221,52.2577,52.4048,46081.0
2020-01-23 15:30:00,60.59,60.62,60.52,60.53,57705.0,52.4048,52.4307,52.3442,52.3529,57705.0
2020-01-23 15:40:00,60.53,60.56,60.44,60.55,64043.0,52.3529,52.3788,52.275,52.3702,64043.0
2020-01-23 15:50:00,60.55,60.6,60.49,60.57,188536.0,52.3702,52.4134,52.3183,52.3875,188536.0
2020-01-24 09:30:00,60.55,60.91,60.0,60.63,81595.0,52.3702,52.6816,51.8945,52.4394,81595.0
2020-01-24 09:40:00,60.64,60.74,60.44,60.5,22599.0,52.448,52.5345,52.275,52.3269,22599.0
2020-01-24 09:50:00,60.43,60.46,60.16,60.36,13141.0,52.2664,52.2923,52.0329,52.2059,13141.0
2020-01-24 10:00:00,60.35,60.36,59.94,59.99,16796.0,52.1972,52.2059,51.8426,51.8858,16796.0
2020-01-24 10:10:00,60.02,60.22,59.95,60.09,77211.0,51.9118,52.0848,51.8512,51.9723,77211.0
2020-01-24 10:20:00,60.07,60.07,59.81,59.81,12500.0,51.955,51.955,51.7302,51.7302,12500.0
2020-01-24 10:30:00,59.83,59.96,59.8,59.9,12810.0,51.7475,51.8599,51.7215,51.808,12810.0
2020-01-24 10:40:00,59.9,59.9,59.74,59.74,11525.0,51.808,51.808,51.6696,51.6696,11525.0
2020-01-24 10:50:00,59.73,59.95,59.72,59.92,26591.0,51.661,51.8512,51.6523,51.8253,26591.0
2020-01-24 11:00:00,59.91,59.94,59.85,59.89,13294.0,51.8166,51.8426,51.7648,51.7993,13294.0
2020-01-24 11:10:00,59.89,59.93,59.52,59.58,14041.0,51.7993,51.8339,51.4793,51.5312,14041.0
2020-01-24 11:20:00,59.59,59.59,59.38,59.52,17502.0,51.5399,51.5399,51.3582,51.4793,17502.0
2020-01-24 11:30:00,59.5,59.53,59.36,59.43,12891.0,51.462,51.488,51.3409,51.4015,12891.0
2020-01-24 11:40:00,59.43,59.45,59.3,59.42,13366.0,51.4015,51.4188,51.2891,51.3928,13366.0
2020-01-24 11:50:00,59.37,59.44,59.31,59.33,12845.0,51.3496,51.4101,51.2977,51.315,12845.0
2020-01-24 12:00:00,59.32,59.33,59.22,59.23,19239.0,51.3064,51.315,51.2199,51.2285,19239.0
2020-01-24 12:10:00,59.21,59.25,59.06,59.1,15937.0,51.2112,51.2458,51.0815,51.1161,15937.0
2020-01-24 12:20:00,59.12,59.28,59.11,59.19,15696.0,51.1334,51.2718,51.1247,51.1939,15696.0
2020-01-24 12:30:00,59.23,59.34,59.16,59.33,19392.0,51.2285,51.3236,51.168,51.315,19392.0
2020-01-24 12:40:00,59.35,59.49,59.29,59.49,14523.0,51.3323,51.4534,51.2804,51.4534,14523.0
2020-01-24 12:50:00,59.47,59.48,59.38,59.48,11045.0,51.4361,51.4447,51.3582,51.4447,11045.0
2020-01-24 13:00:00,59.45,59.53,59.36,59.51,11355.0,51.4188,51.488,51.3409,51.4707,11355.0
2020-01-24 13:10:00,59.53,59.54,59.4,59.4,12995.0,51.488,51.4966,51.3755,51.3755,12995.0
2020-01-24 13:20:00,59.4,59.68,59.39,59.61,48805.0,51.3755,51.6177,51.3669,51.5572,48805.0
2020-01-24 13:30:00,59.6,59.6,59.48,59.54,44480.0,51.5485,51.5485,51.4447,51.4966,44480.0
2020-01-24 13:40:00,59.54,59.65,59.47,59.51,38175.0,51.4966,51.5918,51.4361,51.4707,38175.0
2020-01-24 13:50:00,59.53,59.57,59.46,59.53,16859.0,51.488,51.5226,51.4274,51.488,16859.0
2020-01-24 14:00:00,59.56,59.56,59.42,59.47,18337.0,51.5139,51.5139,51.3928,51.4361,18337.0
2020-01-24 14:10:00,59.46,59.46,59.33,59.34,18734.0,51.4274,51.4274,51.315,51.3236,18734.0
2020-01-24 14:20:00,59.34,59.35,59.22,59.27,21101.0,51.3236,51.3323,51.2199,51.2631,21101.0
2020-01-24 14:30:00,59.3,59.46,59.3,59.45,19726.0,51.2891,51.4274,51.2891,51.4188,19726.0
2020-01-24 14:40:00,59.46,59.48,59.33,59.48,22482.0,51.4274,51.4447,51.315,51.4447,22482.0
2020-01-24 14:50:00,59.48,59.69,59.43,59.69,39809.0,51.4447,51.6264,51.4015,51.6264,39809.0
2020-01-24 15:00:00,59.69,59.8,59.68,59.79,21961.0,51.6264,51.7215,51.6177,51.7129,21961.0
2020-01-24 15:10:00,59.81,59.87,59.75,59.84,24661.0,51.7302,51.782,51.6783,51.7561,24661.0
2020-01-24 15:20:00,59.83,59.91,59.81,59.83,19835.0,51.7475,51.8166,51.7302,51.7475,19835.0
2020-01-24 15:30:00,59.83,59.86,59.6,59.6,34090.0,51.7475,51.7734,51.5485,51.5485,34090.0
2020-01-24 15:40:00,59.62,59.73,59.55,59.7,31680.0,51.5658,51.661,51.5053,51.635,31680.0
2020-01-24 15:50:00,59.69,59.88,59.64,59.82,89732.0,51.6264,51.7907,51.5831,51.7388,89732.0
2020-01-27 09:30:00,58.41,58.45,57.76,58.37,64061.0,50.5193,50.5539,49.9571,50.4847,64061.0
2020-01-27 09:40:00,58.4,58.58,58.06,58.55,55957.0,50.5106,50.6663,50.2166,50.6404,55957.0
2020-01-27 09:50:00,58.55,58.67,58.45,58.61,41840.0,50.6404,50.7442,50.5539,50.6923,41840.0
2020-01-27 10:00:00,58.6,58.6,58.25,58.4,37268.0,50.6836,50.6836,50.3809,50.5106,37268.0
2020-01-27 10:10:00,58.37,58.38,58.22,58.27,23333.0,50.4847,50.4933,50.355,50.3982,23333.0
2020-01-27 10:20:00,58.27,58.57,58.22,58.55,29050.0,50.3982,50.6577,50.355,50.6404,29050.0
2020-01-27 10:30:00,58.54,58.56,58.33,58.4,29434.0,50.6317,50.649,50.4501,50.5106,29434.0
2020-01-27 10:40:00,58.4,58.41,58.25,58.27,18623.0,50.5106,50.5193,50.3809,50.3982,18623.0
2020-01-27 10:50:00,58.3,58.32,58.18,58.28,28858.0,50.4241,50.4414,50.3204,50.4068,28858.0
2020-01-27 11:00:00,58.26,58.36,58.24,58.26,25882.0,50.3895,50.476,50.3722,50.3895,25882.0
2020-01-27 11:10:00,58.25,58.35,58.21,58.29,39129.0,50.3809,50.4674,50.3463,50.4155,39129.0
2020-01-27 11:20:00,58.28,58.44,58.25,58.31,46124.0,50.4068,50.5452,50.3809,50.4328,46124.0
2020-01-27 11:30:00,58.32,58.44,58.28,58.41,57252.0,50.4414,50.5452,50.4068,50.5193,57252.0
2020-01-27 11:40:00,58.41,58.43,58.3,58.37,32087.0,50.5193,50.5366,50.4241,50.4847,32087.0
2020-01-27 11:50:00,58.37,58.48,58.33,58.43,53842.0,50.4847,50.5798,50.4501,50.5366,53842.0
2020-01-27 12:00:00,58.4,58.53,58.36,58.52,27504.0,50.5106,50.6231,50.476,50.6144,27504.0
2020-01-27 12:10:00,58.53,58.72,58.52,58.71,42123.0,50.6231,50.7874,50.6144,50.7788,42123.0
2020-01-27 12:20:00,58.73,58.85,58.73,58.79,27454.0,50.7961,50.8998,50.7961,50.8479,27454.0
2020-01-27 12:30:00,58.77,58.85,58.75,58.82,25029.0,50.8307,50.8998,50.8134,50.8739,25029.0
2020-01-27 12:40:00,58.8,58.88,58.79,58.85,20821.0,50.8566,50.9258,50.8479,50.8998,20821.0
2020-01-27 12:50:00,58.86,58.88,58.76,58.8,20754.0,50.9085,50.9258,50.822,50.8566,20754.0
2020-01-27 13:00:00,58.81,58.89,58.75,58.75,16358.0,50.8652,50.9344,50.8134,50.8134,16358.0
2020-01-27 13:10:00,58.75,58.83,58.74,58.82,19925.0,50.8134,50.8825,50.8047,50.8739,19925.0
2020-01-27 13:20:00,58.83,58.89,58.82,58.86,19175.0,50.8825,50.9344,50.8739,50.9085,19175.0
2020-01-27 13:30:00,58.85,58.89,58.8,58.8,17599.0,50.8998,50.9344,50.8566,50.8566,17599.0
2020-01-27 13:40:00,58.82,58.82,58.71,58.74,30956.0,50.8739,50.8739,50.7788,50.8047,30956.0
2020-01-27 13:50:00,58.73,58.74,58.6,58.63,19644.0,50.7961,50.8047,50.6836,50.7096,19644.0
2020-01-27 14:00:00,58.63,58.63,58.48,58.48,19190.0,50.7096,50.7096,50.5798,50.5798,19190.0
2020-01-27 14:10:00,58.5,58.61,58.5,58.58,22984.0,50.5971,50.6923,50.5971,50.6663,22984.0
2020-01-27 14:20:00,58.59,58.6,58.48,58.59,12578.0,50.675,50.6836,50.5798,50.675,12578.0
2020-01-27 14:30:00,58.6,58.63,58.44,58.52,12789.0,50.6836,50.7096,50.5452,50.6144,12789.0
2020-01-27 14:40:00,58.51,58.53,58.37,58.37,18006.0,50.6058,50.6231,50.4847,50.4847,18006.0
2020-01-27 14:50:00,58.37,58.46,58.3,58.43,51824.0,50.4847,50.5625,50.4241,50.5366,51824.0
2020-01-27 15:00:00,58.43,58.43,58.36,58.36,20911.0,50.5366,50.5366,50.476,50.476,20911.0
2020-01-27 15:10:00,58.36,58.48,58.31,58.48,19194.0,50.476,50.5798,50.4328,50.5798,19194.0
2020-01-27 15:20:00,58.48,58.51,58.41,58.44,28056.0,50.5798,50.6058,50.5193,50.5452,28056.0
2020-01-27 15:30:00,58.44,58.44,58.26,58.29,67276.0,50.5452,50.5452,50.3895,50.4155,67276.0
2020-01-27 15:40:00,58.3,58.34,58.24,58.26,35722.0,50.4241,50.4587,50.3722,50.3895,35722.0
2020-01-27 15:50:00,58.25,58.29,58.15,58.16,130570.0,50.3809,50.4155,50.2944,50.3031,130570.0
2020-01-28 09:30:00,58.3,58.4,57.98,58.03,56060.0,50.4241,50.5106,50.1474,50.1906,56060.0
2020-01-28 09:40:00,57.98,57.98,57.46,57.63,78290.0,50.1474,50.1474,49.6976,49.8447,78290.0
2020-01-28 09:50:00,57.63,57.71,57.34,57.38,62586.0,49.8447,49.9138,49.5938,49.6284,62586.0
2020-01-28 10:00:00,57.38,57.51,57.33,57.43,54930.0,49.6284,49.7409,49.5852,49.6717,54930.0
2020-01-28 10:10:00,57.41,57.58,57.32,57.53,69643.0,49.6544,49.8014,49.5765,49.7582,69643.0
2020-01-28 10:20:00,57.54,57.55,57.24,57.26,90690.0,49.7668,49.7755,49.5073,49.5246,90690.0
2020-01-28 10:30:00,57.27,57.28,57.08,57.26,56893.0,49.5333,49.5419,49.369,49.5246,56893.0
2020-01-28 10:40:00,57.26,57.38,57.24,57.29,69824.0,49.5246,49.6284,49.5073,49.5506,69824.0
2020-01-28 10:50:00,57.31,57.44,57.18,57.2,35785.0,49.5679,49.6803,49.4554,49.4727,35785.0
2020-01-28 11:00:00,57.2,57.23,56.93,56.98,75380.0,49.4727,49.4987,49.2392,49.2825,75380.0
2020-01-28 11:10:00,56.96,57.28,56.9,57.19,76697.0,49.2652,49.5419,49.2133,49.4641,76697.0
2020-01-28 11:20:00,57.19,57.26,57.07,57.24,49495.0,49.4641,49.5246,49.3603,49.5073,49495.0
2020-01-28 11:30:00,57.23,57.34,57.2,57.21,32019.0,49.4987,49.5938,49.4727,49.4814,32019.0
2020-01-28 11:40:00,57.21,57.28,57.16,57.24,16068.0,49.4814,49.5419,49.4381,49.5073,16068.0
2020-01-28 11:50:00,57.23,57.28,57.21,57.25,40014.0,49.4987,49.5419,49.4814,49.516,40014.0
2020-01-28 12:00:00,57.25,57.25,57.19,57.24,80886.0,49.516,49.516,49.4641,49.5073,80886.0
2020-01-28 12:10:00,57.25,57.42,57.25,57.4,57501.0,49.516,49.663,49.516,49.6457,57501.0
2020-01-28 12:20:00,57.41,57.42,57.34,57.34,25102.0,49.6544,49.663,49.5938,49.5938,25102.0
2020-01-28 12:30:00,57.35,57.39,57.24,57.27,25468.0,49.6025,49.6371,49.5073,49.5333,25468.0
2020-01-28 12:40:00,57.25,57.26,57.19,57.21,48066.0,49.516,49.5246,49.4641,49.4814,48066.0
2020-01-28 12:50:00,57.22,57.33,57.21,57.33,33134.0,49.49,49.5852,49.4814,49.5852,33134.0
2020-01-28 13:00:00,57.32,57.32,57.1,57.19,45136.0,49.5765,49.5765,49.3863,49.4641,45136.0
2020-01-28 13:10:00,57.18,57.34,57.18,57.29,27989.0,49.4554,49.5938,49.4554,49.5506,27989.0
2020-01-28 13:20:00,57.29,57.29,57.15,57.17,22896.0,49.5506,49.5506,49.4295,49.4468,22896.0
2020-01-28 13:30:00,57.17,57.22,57.13,57.15,26735.0,49.4468,49.49,49.4122,49.4295,26735.0
2020-01-28 13:40:00,57.15,57.24,57.14,57.21,30518.0,49.4295,49.5073,49.4209,49.4814,30518.0
2020-01-28 13:50:00,57.21,57.23,57.18,57.2,50369.0,49.4814,49.4987,49.4554,49.4727,50369.0
2020-01-28 14:00:00,57.2,57.36,57.19,57.32,60733.0,49.4727,49.6111,49.4641,49.5765,60733.0
2020-01-28 14:10:00,57.32,57.36,57.27,57.35,36042.0,49.5765,49.6111,49.5333,49.6025,36042.0
2020-01-28 14:20:00,57.35,57.36,57.23,57.25,28353.0,49.6025,49.6111,49.4987,49.516,28353.0
2020-01-28 14:30:00,57.25,57.3,57.23,57.23,37787.0,49.516,49.5592,49.4987,49.4987,37787.0
2020-01-28 14:40:00,57.24,57.25,57.18,57.19,93481.0,49.5073,49.516,49.4554,49.4641,93481.0
2020-01-28 14:50:00,57.19,57.2,57.11,57.14,27699.0,49.4641,49.4727,49.3949,49.4209,27699.0
2020-01-28 15:00:00,57.14,57.18,57.06,57.06,48397.0,49.4209,49.4554,49.3517,49.3517,48397.0
2020-01-28 15:10:00,57.06,57.17,57.04,57.16,36561.0,49.3517,49.4468,49.3344,49.4381,36561.0
2020-01-28 15:20:00,57.16,57.22,57.12,57.18,53217.0,49.4381,49.49,49.4036,49.4554,53217.0
2020-01-28 15:30:00,57.17,57.17,56.97,56.98,116521.0,49.4468,49.4468,49.2738,49.2825,116521.0
2020-01-28 15:40:00,56.97,57.02,56.9,57.02,99955.0,49.2738,49.3171,49.2133,49.3171,99955.0
2020-01-28 15:50:00,57.01,57.03,56.85,56.91,299195.0,49.3084,49.3257,49.17,49.2219,299195.0
2020-01-29 09:30:00,57.13,57.13,56.4,56.55,120573.0,49.4122,49.4122,48.7808,48.9106,120573.0
2020-01-29 09:40:00,56.53,56.7,56.4,56.51,53030.0,48.8933,49.0403,48.7808,48.876,53030.0
2020-01-29 09:50:00,56.48,56.67,56.3,56.37,44810.0,48.85,49.0143,48.6943,48.7549,44810.0
2020-01-29 10:00:00,56.36,56.36,56.12,56.21,85904.0,48.7462,48.7462,48.5386,48.6165,85904.0
2020-01-29 10:10:00,56.19,56.25,55.99,56.03,66375.0,48.5992,48.6511,48.4262,48.4608,66375.0
2020-01-29 10:20:00,56.02,56.51,56.02,56.45,79009.0,48.4522,48.876,48.4522,48.8241,79009.0
2020-01-29 10:30:00,56.45,56.52,56.37,56.47,38648.0,48.8241,48.8846,48.7549,48.8414,38648.0
2020-01-29 10:40:00,56.46,56.52,56.4,56.44,23164.0,48.8327,48.8846,48.7808,48.8154,23164.0
2020-01-29 10:50:00,56.44,56.48,56.31,56.34,48477.0,48.8154,48.85,48.703,48.7289,48477.0
2020-01-29 11:00:00,56.35,56.43,56.35,56.37,48871.0,48.7376,48.8068,48.7376,48.7549,48871.0
2020-01-29 11:10:00,56.37,56.37,56.13,56.21,75509.0,48.7549,48.7549,48.5473,48.6165,75509.0
2020-01-29 11:20:00,56.23,56.3,56.15,56.17,34423.0,48.6338,48.6943,48.5646,48.5819,34423.0
2020-01-29 11:30:00,56.16,56.19,55.94,55.94,76675.0,48.5732,48.5992,48.383,48.383,76675.0
2020-01-29 11:40:00,55.94,56.04,55.93,55.95,32636.0,48.383,48.4695,48.3743,48.3916,32636.0
2020-01-29 11:50:00,55.95,55.95,55.87,55.89,60618.0,48.3916,48.3916,48.3224,48.3397,60618.0
2020-01-29 12:00:00,55.89,55.9,55.83,55.87,31659.0,48.3397,48.3484,48.2878,48.3224,31659.0
2020-01-29 12:10:00,55.87,56.06,55.87,56.04,20992.0,48.3224,48.4867,48.3224,48.4695,20992.0
2020-01-29 12:20:00,56.05,56.09,55.95,55.97,23361.0,48.4781,48.5127,48.3916,48.4089,23361.0
2020-01-29 12:30:00,55.98,55.98,55.88,55.93,19379.0,48.4176,48.4176,48.3311,48.3743,19379.0
2020-01-29 12:40:00,55.92,55.97,55.88,55.96,18529.0,48.3657,48.4089,48.3311,48.4003,18529.0
2020-01-29 12:50:00,55.95,55.95,55.86,55.94,34227.0,48.3916,48.3916,48.3138,48.383,34227.0
2020-01-29 13:00:00,55.94,56.0,55.92,55.97,17994.0,48.383,48.4349,48.3657,48.4089,17994.0
2020-01-29 13:10:00,55.98,56.15,55.98,56.1,34153.0,48.4176,48.5646,48.4176,48.5213,34153.0
2020-01-29 13:20:00,56.1,56.17,56.03,56.17,20013.0,48.5213,48.5819,48.4608,48.5819,20013.0
2020-01-29 13:30:00,56.2,56.24,56.11,56.16,26054.0,48.6078,48.6424,48.53,48.5732,26054.0
2020-01-29 13:40:00,56.14,56.14,56.01,56.06,27701.0,48.5559,48.5559,48.4435,48.4867,27701.0
2020-01-29 13:50:00,56.05,56.05,55.97,56.02,27714.0,48.4781,48.4781,48.4089,48.4522,27714.0
2020-01-29 14:00:00,56.03,56.15,56.01,56.02,38489.0,48.4608,48.5646,48.4435,48.4522,38489.0
2020-01-29 14:10:00,56.02,56.03,55.9,55.91,28235.0,48.4522,48.4608,48.3484,48.357,28235.0
2020-01-29 14:20:00,55.91,55.95,55.85,55.87,24156.0,48.357,48.3916,48.3051,48.3224,24156.0
2020-01-29 14:30:00,55.87,55.94,55.83,55.85,28912.0,48.3224,48.383,48.2878,48.3051,28912.0
2020-01-29 14:40:00,55.84,55.89,55.82,55.87,35459.0,48.2965,48.3397,48.2792,48.3224,35459.0
2020-01-29 14:50:00,55.86,55.88,55.78,55.79,54894.0,48.3138,48.3311,48.2446,48.2532,54894.0
2020-01-29 15:00:00,55.79,55.82,55.71,55.78,48631.0,48.2532,48.2792,48.184,48.2446,48631.0
2020-01-29 15:10:00,55.79,55.79,55.63,55.7,78999.0,48.2532,48.2532,48.1148,48.1754,78999.0
2020-01-29 15:20:00,55.69,55.81,55.62,55.79,58293.0,48.1667,48.2705,48.1062,48.2532,58293.0
2020-01-29 15:30:00,55.79,55.8,55.6,55.61,59793.0,48.2532,48.2619,48.0889,48.0975,59793.0
2020-01-29 15:40:00,55.6,55.62,55.5,55.52,149188.0,48.0889,48.1062,48.0024,48.0197,149188.0
2020-01-29 15:50:00,55.51,55.65,55.5,55.55,196497.0,48.0111,48.1321,48.0024,48.0456,196497.0
2020-01-30 09:30:00,54.8,55.69,54.72,55.49,99666.0,47.397,48.1667,47.3278,47.9938,99666.0
2020-01-30 09:40:00,55.5,55.65,55.26,55.48,15340.0,48.0024,48.1321,47.7948,47.9851,15340.0
2020-01-30 09:50:00,55.47,55.49,55.16,55.25,25656.0,47.9765,47.9938,47.7083,47.7862,25656.0
2020-01-30 10:00:00,55.23,55.29,55.22,55.28,22683.0,47.7689,47.8208,47.7602,47.8121,22683.0
2020-01-30 10:10:00,55.25,55.26,55.05,55.07,57710.0,47.7862,47.7948,47.6132,47.6305,57710.0
2020-01-30 10:20:00,55.06,55.1,55.0,55.06,38437.0,47.6218,47.6564,47.5699,47.6218,38437.0
2020-01-30 10:30:00,55.07,55.07,54.9,54.92,21733.0,47.6305,47.6305,47.4835,47.5008,21733.0
2020-01-30 10:40:00,54.92,54.92,54.73,54.86,56969.0,47.5008,47.5008,47.3364,47.4489,56969.0
2020-01-30 10:50:00,54.85,54.89,54.69,54.71,39574.0,47.4402,47.4748,47.3018,47.3191,39574.0
2020-01-30 11:00:00,54.72,54.79,54.7,54.77,18448.0,47.3278,47.3883,47.3105,47.371,18448.0
2020-01-30 11:10:00,54.8,55.0,54.8,54.95,93700.0,47.397,47.5699,47.397,47.5267,93700.0
2020-01-30 11:20:00,54.95,55.04,54.86,54.96,31306.0,47.5267,47.6045,47.4489,47.5354,31306.0
2020-01-30 11:30:00,54.97,54.97,54.83,54.97,16928.0,47.544,47.544,47.4229,47.544,16928.0
2020-01-30 11:40:00,54.97,55.01,54.77,54.93,50859.0,47.544,47.5786,47.371,47.5094,50859.0
2020-01-30 11:50:00,54.95,55.0,54.84,54.84,19122.0,47.5267,47.5699,47.4316,47.4316,19122.0
2020-01-30 12:00:00,54.85,54.92,54.84,54.86,26683.0,47.4402,47.5008,47.4316,47.4489,26683.0
2020-01-30 12:10:00,54.87,54.9,54.79,54.85,19282.0,47.4575,47.4835,47.3883,47.4402,19282.0
2020-01-30 12:20:00,54.85,54.88,54.73,54.73,25471.0,47.4402,47.4662,47.3364,47.3364,25471.0
2020-01-30 12:30:00,54.73,54.75,54.53,54.55,50187.0,47.3364,47.3537,47.1634,47.1807,50187.0
2020-01-30 12:40:00,54.55,54.55,54.37,54.38,25693.0,47.1807,47.1807,47.0251,47.0337,25693.0
2020-01-30 12:50:00,54.38,54.47,54.25,54.28,37985.0,47.0337,47.1115,46.9213,46.9472,37985.0
2020-01-30 13:00:00,54.29,54.39,54.25,54.25,32993.0,46.9559,47.0424,46.9213,46.9213,32993.0
2020-01-30 13:10:00,54.26,54.35,54.19,54.19,35294.0,46.9299,47.0078,46.8694,46.8694,35294.0
2020-01-30 13:20:00,54.18,54.26,54.17,54.22,22950.0,46.8607,46.9299,46.8521,46.8953,22950.0
2020-01-30 13:30:00,54.22,54.31,54.17,54.31,48414.0,46.8953,46.9732,46.8521,46.9732,48414.0
2020-01-30 13:40:00,54.32,54.43,54.22,54.22,34137.0,46.9818,47.0769,46.8953,46.8953,34137.0
2020-01-30 13:50:00,54.22,54.28,54.09,54.09,59531.0,46.8953,46.9472,46.7829,46.7829,59531.0
2020-01-30 14:00:00,54.09,54.22,54.07,54.22,25090.0,46.7829,46.8953,46.7656,46.8953,25090.0
2020-01-30 14:10:00,54.22,54.45,54.21,54.44,42571.0,46.8953,47.0942,46.8867,47.0856,42571.0
2020-01-30 14:20:00,54.44,54.46,54.34,54.35,29806.0,47.0856,47.1029,46.9991,47.0078,29806.0
2020-01-30 14:30:00,54.34,54.34,54.19,54.21,23026.0,46.9991,46.9991,46.8694,46.8867,23026.0
2020-01-30 14:40:00,54.22,54.48,54.11,54.28,61821.0,46.8953,47.1202,46.8002,46.9472,61821.0
2020-01-30 14:50:00,54.32,54.39,54.23,54.31,42779.0,46.9818,47.0424,46.904,46.9732,42779.0
2020-01-30 15:00:00,54.33,54.48,54.31,54.38,38744.0,46.9905,47.1202,46.9732,47.0337,38744.0
2020-01-30 15:10:00,54.4,54.56,54.38,54.54,23339.0,47.051,47.1894,47.0337,47.1721,23339.0
2020-01-30 15:20:00,54.55,54.75,54.55,54.73,28498.0,47.1807,47.3537,47.1807,47.3364,28498.0
2020-01-30 15:30:00,54.73,54.75,54.64,54.72,31017.0,47.3364,47.3537,47.2586,47.3278,31017.0
2020-01-30 15:40:00,54.72,54.97,54.72,54.96,81282.0,47.3278,47.544,47.3278,47.5354,81282.0
2020-01-30 15:50:00,54.95,55.0,54.79,54.85,271623.0,47.5267,47.5699,47.3883,47.4402,271623.0
2020-01-31 09:30:00,54.58,54.69,54.3,54.43,96119.0,47.2067,47.3018,46.9645,47.0769,96119.0
2020-01-31 09:40:00,54.43,54.46,54.09,54.13,66853.0,47.0769,47.1029,46.7829,46.8175,66853.0
2020-01-31 09:50:00,54.19,54.28,54.08,54.15,27875.0,46.8694,46.9472,46.7742,46.8348,27875.0
2020-01-31 10:00:00,54.16,54.16,53.89,53.92,74893.0,46.8434,46.8434,46.6099,46.6358,74893.0
2020-01-31 10:10:00,53.88,54.07,53.81,54.0,93407.0,46.6013,46.7656,46.5407,46.705,93407.0
2020-01-31 10:20:00,54.0,54.06,53.77,53.77,21252.0,46.705,46.7569,46.5061,46.5061,21252.0
2020-01-31 10:30:00,53.76,53.87,53.74,53.81,16476.0,46.4975,46.5926,46.4802,46.5407,16476.0
2020-01-31 10:40:00,53.82,53.93,53.77,53.81,25388.0,46.5494,46.6445,46.5061,46.5407,25388.0
2020-01-31 10:50:00,53.8,53.91,53.65,53.9,25661.0,46.5321,46.6272,46.4023,46.6185,25661.0
2020-01-31 11:00:00,53.89,53.96,53.73,53.76,31267.0,46.6099,46.6704,46.4715,46.4975,31267.0
2020-01-31 11:10:00,53.75,53.87,53.54,53.68,33676.0,46.4888,46.5926,46.3072,46.4283,33676.0
2020-01-31 11:20:00,53.69,53.74,53.53,53.54,17933.0,46.4369,46.4802,46.2985,46.3072,17933.0
2020-01-31 11:30:00,53.57,53.67,53.48,53.56,16579.0,46.3331,46.4196,46.2553,46.3245,16579.0
2020-01-31 11:40:00,53.56,53.83,53.56,53.8,27077.0,46.3245,46.558,46.3245,46.5321,27077.0
2020-01-31 11:50:00,53.78,53.87,53.71,53.84,14970.0,46.5148,46.5926,46.4542,46.5667,14970.0
2020-01-31 12:00:00,53.84,53.9,53.73,53.74,18530.0,46.5667,46.6185,46.4715,46.4802,18530.0
2020-01-31 12:10:00,53.75,53.83,53.67,53.72,13605.0,46.4888,46.558,46.4196,46.4629,13605.0
2020-01-31 12:20:00,53.71,53.76,53.62,53.75,14719.0,46.4542,46.4975,46.3764,46.4888,14719.0
2020-01-31 12:30:00,53.75,53.75,53.49,53.53,19931.0,46.4888,46.4888,46.2639,46.2985,19931.0
2020-01-31 12:40:00,53.53,53.75,53.49,53.51,25907.0,46.2985,46.4888,46.2639,46.2812,25907.0
2020-01-31 12:50:00,53.51,53.63,53.46,53.57,16751.0,46.2812,46.385,46.238,46.3331,16751.0
2020-01-31 13:00:00,53.58,53.72,53.54,53.57,14525.0,46.3418,46.4629,46.3072,46.3331,14525.0
2020-01-31 13:10:00,53.58,53.6,53.5,53.55,23990.0,46.3418,46.3591,46.2726,46.3158,23990.0
2020-01-31 13:20:00,53.55,53.68,53.49,53.56,28079.0,46.3158,46.4283,46.2639,46.3245,28079.0
2020-01-31 13:30:00,53.55,53.59,53.47,53.54,25148.0,46.3158,46.3504,46.2466,46.3072,25148.0
2020-01-31 13:40:00,53.56,53.62,53.48,53.58,24855.0,46.3245,46.3764,46.2553,46.3418,24855.0
2020-01-31 13:50:00,53.59,53.64,53.5,53.61,14807.0,46.3504,46.3937,46.2726,46.3677,14807.0
2020-01-31 14:00:00,53.62,53.73,53.61,53.7,33216.0,46.3764,46.4715,46.3677,46.4456,33216.0
2020-01-31 14:10:00,53.69,53.76,53.59,53.64,21152.0,46.4369,46.4975,46.3504,46.3937,21152.0
2020-01-31 14:20:00,53.64,53.65,53.5,53.55,32332.0,46.3937,46.4023,46.2726,46.3158,32332.0
2020-01-31 14:30:00,53.54,53.71,53.53,53.59,25866.0,46.3072,46.4542,46.2985,46.3504,25866.0
2020-01-31 14:40:00,53.59,53.61,53.48,53.48,29424.0,46.3504,46.3677,46.2553,46.2553,29424.0
2020-01-31 14:50:00,53.48,53.59,53.47,53.52,29059.0,46.2553,46.3504,46.2466,46.2899,29059.0
2020-01-31 15:00:00,53.49,53.56,53.37,53.41,30119.0,46.2639,46.3245,46.1601,46.1947,30119.0
2020-01-31 15:10:00,53.41,53.43,53.32,53.41,31040.0,46.1947,46.212,46.1169,46.1947,31040.0
2020-01-31 15:20:00,53.42,53.5,53.36,53.37,30440.0,46.2034,46.2726,46.1515,46.1601,30440.0
2020-01-31 15:30:00,53.36,53.42,53.23,53.25,42083.0,46.1515,46.2034,46.0391,46.0564,42083.0
2020-01-31 15:40:00,53.26,53.4,53.16,53.24,81403.0,46.065,46.1861,45.9785,46.0477,81403.0
2020-01-31 15:50:00,53.23,53.48,53.23,53.4,189642.0,46.0391,46.2553,46.0391,46.1861,189642.0
2020-02-03 09:30:00,53.5,54.18,53.49,54.03,82128.0,46.2726,46.8607,46.2639,46.731,82128.0
2020-02-03 09:40:00,54.05,54.42,53.99,54.3,46339.0,46.7483,47.0683,46.6964,46.9645,46339.0
2020-02-03 09:50:00,54.32,54.36,54.22,54.3,28929.0,46.9818,47.0164,46.8953,46.9645,28929.0
2020-02-03 10:00:00,54.35,54.52,54.25,54.28,32340.0,47.0078,47.1548,46.9213,46.9472,32340.0
2020-02-03 10:10:00,54.29,54.51,54.29,54.37,20335.0,46.9559,47.1461,46.9559,47.0251,20335.0
2020-02-03 10:20:00,54.37,54.79,54.35,54.76,30201.0,47.0251,47.3883,47.0078,47.3624,30201.0
2020-02-03 10:30:00,54.77,54.8,54.66,54.7,65231.0,47.371,47.397,47.2759,47.3105,65231.0
2020-02-03 10:40:00,54.7,54.78,54.61,54.61,55425.0,47.3105,47.3797,47.2326,47.2326,55425.0
2020-02-03 10:50:00,54.59,54.7,54.58,54.67,27382.0,47.2153,47.3105,47.2067,47.2845,27382.0
2020-02-03 11:00:00,54.68,54.75,54.6,54.73,39903.0,47.2932,47.3537,47.224,47.3364,39903.0
2020-02-03 11:10:00,54.71,54.76,54.53,54.6,57505.0,47.3191,47.3624,47.1634,47.224,57505.0
2020-02-03 11:20:00,54.6,54.65,54.49,54.54,25713.0,47.224,47.2672,47.1288,47.1721,25713.0
2020-02-03 11:30:00,54.56,54.57,54.39,54.4,19846.0,47.1894,47.198,47.0424,47.051,19846.0
2020-02-03 11:40:00,54.43,54.44,54.28,54.38,15401.0,47.0769,47.0856,46.9472,47.0337,15401.0
2020-02-03 11:50:00,54.38,54.42,54.3,54.41,16933.0,47.0337,47.0683,46.9645,47.0597,16933.0
2020-02-03 12:00:00,54.41,54.52,54.37,54.4,16761.0,47.0597,47.1548,47.0251,47.051,16761.0
2020-02-03 12:10:00,54.41,54.52,54.35,54.51,15018.0,47.0597,47.1548,47.0078,47.1461,15018.0
2020-02-03 12:20:00,54.51,54.6,54.5,54.53,23200.0,47.1461,47.224,47.1375,47.1634,23200.0
2020-02-03 12:30:00,54.55,54.56,54.44,54.49,14369.0,47.1807,47.1894,47.0856,47.1288,14369.0
2020-02-03 12:40:00,54.48,54.53,54.37,54.46,22959.0,47.1202,47.1634,47.0251,47.1029,22959.0
2020-02-03 12:50:00,54.46,54.56,54.46,54.5,13763.0,47.1029,47.1894,47.1029,47.1375,13763.0
2020-02-03 13:00:00,54.5,54.5,54.37,54.39,18957.0,47.1375,47.1375,47.0251,47.0424,18957.0
2020-02-03 13:10:00,54.38,54.4,54.19,54.29,27586.0,47.0337,47.051,46.8694,46.9559,27586.0
2020-02-03 13:20:00,54.29,54.36,54.25,54.26,12378.0,46.9559,47.0164,46.9213,46.9299,12378.0
2020-02-03 13:30:00,54.23,54.41,54.23,54.38,17075.0,46.904,47.0597,46.904,47.0337,17075.0
2020-02-03 13:40:00,54.38,54.38,54.22,54.28,11373.0,47.0337,47.0337,46.8953,46.9472,11373.0
2020-02-03 13:50:00,54.27,54.29,54.2,54.22,18149.0,46.9386,46.9559,46.878,46.8953,18149.0
2020-02-03 14:00:00,54.21,54.21,54.07,54.11,21355.0,46.8867,46.8867,46.7656,46.8002,21355.0
2020-02-03 14:10:00,54.1,54.1,54.02,54.06,17007.0,46.7915,46.7915,46.7223,46.7569,17007.0
2020-02-03 14:20:00,54.07,54.14,54.07,54.1,17792.0,46.7656,46.8261,46.7656,46.7915,17792.0
2020-02-03 14:30:00,54.09,54.17,54.05,54.16,15017.0,46.7829,46.8521,46.7483,46.8434,15017.0
2020-02-03 14:40:00,54.15,54.24,54.13,54.24,14464.0,46.8348,46.9126,46.8175,46.9126,14464.0
2020-02-03 14:50:00,54.24,54.25,54.13,54.16,14972.0,46.9126,46.9213,46.8175,46.8434,14972.0
2020-02-03 15:00:00,54.15,54.26,54.14,54.2,14305.0,46.8348,46.9299,46.8261,46.878,14305.0
2020-02-03 15:10:00,54.19,54.23,54.14,54.23,13103.0,46.8694,46.904,46.8261,46.904,13103.0
2020-02-03 15:20:00,54.23,54.29,54.21,54.29,26453.0,46.904,46.9559,46.8867,46.9559,26453.0
2020-02-03 15:30:00,54.29,54.32,54.22,54.25,38415.0,46.9559,46.9818,46.8953,46.9213,38415.0
2020-02-03 15:40:00,54.24,54.24,54.1,54.12,34638.0,46.9126,46.9126,46.7915,46.8088,34638.0
2020-02-03 15:50:00,54.11,54.11,54.02,54.04,93030.0,46.8002,46.8002,46.7223,46.7396,93030.0
2020-02-04 09:30:00,55.31,55.75,55.1,55.41,52648.0,47.8381,48.2186,47.6564,47.9246,52648.0
2020-02-04 09:40:00,55.42,55.96,55.42,55.95,48406.0,47.9332,48.4003,47.9332,48.3916,48406.0
2020-02-04 09:50:00,55.95,56.0,55.75,55.91,45560.0,48.3916,48.4349,48.2186,48.357,45560.0
2020-02-04 10:00:00,55.88,55.93,55.75,55.75,19704.0,48.3311,48.3743,48.2186,48.2186,19704.0
2020-02-04 10:10:00,55.75,55.85,55.65,55.71,23036.0,48.2186,48.3051,48.1321,48.184,23036.0
2020-02-04 10:20:00,55.7,55.92,55.69,55.92,20413.0,48.1754,48.3657,48.1667,48.3657,20413.0
2020-02-04 10:30:00,55.92,55.95,55.85,55.85,18257.0,48.3657,48.3916,48.3051,48.3051,18257.0
2020-02-04 10:40:00,55.87,55.87,55.63,55.71,22976.0,48.3224,48.3224,48.1148,48.184,22976.0
2020-02-04 10:50:00,55.69,55.82,55.69,55.74,21273.0,48.1667,48.2792,48.1667,48.21,21273.0
2020-02-04 11:00:00,55.74,55.82,55.71,55.81,41723.0,48.21,48.2792,48.184,48.2705,41723.0
2020-02-04 11:10:00,55.8,55.89,55.71,55.89,50286.0,48.2619,48.3397,48.184,48.3397,50286.0
2020-02-04 11:20:00,55.87,55.96,55.87,55.91,14423.0,48.3224,48.4003,48.3224,48.357,14423.0
2020-02-04 11:30:00,55.9,56.01,55.87,55.97,20163.0,48.3484,48.4435,48.3224,48.4089,20163.0
2020-02-04 11:40:00,55.97,56.07,55.93,56.05,23409.0,48.4089,48.4954,48.3743,48.4781,23409.0
2020-02-04 11:50:00,56.05,56.33,56.0,56.33,65764.0,48.4781,48.7203,48.4349,48.7203,65764.0
2020-02-04 12:00:00,56.32,56.33,56.26,56.32,25475.0,48.7116,48.7203,48.6597,48.7116,25475.0
2020-02-04 12:10:00,56.32,56.44,56.28,56.29,29917.0,48.7116,48.8154,48.677,48.6857,29917.0
2020-02-04 12:20:00,56.23,56.34,56.23,56.33,13327.0,48.6338,48.7289,48.6338,48.7203,13327.0
2020-02-04 12:30:00,56.33,56.36,56.13,56.19,29232.0,48.7203,48.7462,48.5473,48.5992,29232.0
2020-02-04 12:40:00,56.19,56.26,56.15,56.17,14162.0,48.5992,48.6597,48.5646,48.5819,14162.0
2020-02-04 12:50:00,56.17,56.23,56.17,56.21,16507.0,48.5819,48.6338,48.5819,48.6165,16507.0
2020-02-04 13:00:00,56.23,56.25,56.16,56.2,14739.0,48.6338,48.6511,48.5732,48.6078,14739.0
2020-02-04 13:10:00,56.2,56.21,56.05,56.05,16563.0,48.6078,48.6165,48.4781,48.4781,16563.0
2020-02-04 13:20:00,56.05,56.09,55.95,55.95,29615.0,48.4781,48.5127,48.3916,48.3916,29615.0
2020-02-04 13:30:00,55.96,56.04,55.91,56.01,13136.0,48.4003,48.4695,48.357,48.4435,13136.0
2020-02-04 13:40:00,56.01,56.09,55.93,56.07,11253.0,48.4435,48.5127,48.3743,48.4954,11253.0
2020-02-04 13:50:00,56.07,56.07,56.01,56.02,15654.0,48.4954,48.4954,48.4435,48.4522,15654.0
2020-02-04 14:00:00,56.03,56.13,56.01,56.07,25896.0,48.4608,48.5473,48.4435,48.4954,25896.0
2020-02-04 14:10:00,56.08,56.12,56.0,56.06,15514.0,48.504,48.5386,48.4349,48.4867,15514.0
2020-02-04 14:20:00,56.05,56.05,55.96,55.96,14049.0,48.4781,48.4781,48.4003,48.4003,14049.0
2020-02-04 14:30:00,55.96,55.97,55.9,55.92,13376.0,48.4003,48.4089,48.3484,48.3657,13376.0
2020-02-04 14:40:00,55.92,55.97,55.89,55.89,17772.0,48.3657,48.4089,48.3397,48.3397,17772.0
2020-02-04 14:50:00,55.89,55.89,55.77,55.8,31409.0,48.3397,48.3397,48.2359,48.2619,31409.0
2020-02-04 15:00:00,55.79,55.79,55.68,55.68,15762.0,48.2532,48.2532,48.1581,48.1581,15762.0
2020-02-04 15:10:00,55.67,55.8,55.67,55.8,17271.0,48.1494,48.2619,48.1494,48.2619,17271.0
2020-02-04 15:20:00,55.8,55.84,55.76,55.81,23917.0,48.2619,48.2965,48.2273,48.2705,23917.0
2020-02-04 15:30:00,55.82,55.89,55.8,55.85,38515.0,48.2792,48.3397,48.2619,48.3051,38515.0
2020-02-04 15:40:00,55.85,55.98,55.84,55.97,45377.0,48.3051,48.4176,48.2965,48.4089,45377.0
2020-02-04 15:50:00,55.97,56.0,55.79,55.88,307132.0,48.4089,48.4349,48.2532,48.3311,307132.0
2020-02-05 09:30:00,57.03,57.33,56.81,57.05,78903.0,49.3257,49.5852,49.1354,49.343,78903.0
2020-02-05 09:40:00,57.02,57.42,56.95,57.41,41709.0,49.3171,49.663,49.2565,49.6544,41709.0
2020-02-05 09:50:00,57.38,57.4,56.97,57.15,49184.0,49.6284,49.6457,49.2738,49.4295,49184.0
2020-02-05 10:00:00,57.1,57.3,57.09,57.12,38518.0,49.3863,49.5592,49.3776,49.4036,38518.0
2020-02-05 10:10:00,57.12,57.16,56.93,57.0,61233.0,49.4036,49.4381,49.2392,49.2998,61233.0
2020-02-05 10:20:00,57.02,57.04,56.73,56.84,33002.0,49.3171,49.3344,49.0662,49.1614,33002.0
2020-02-05 10:30:00,56.84,57.03,56.74,56.9,51505.0,49.1614,49.3257,49.0749,49.2133,51505.0
2020-02-05 10:40:00,56.91,56.95,56.8,56.93,54817.0,49.2219,49.2565,49.1268,49.2392,54817.0
2020-02-05 10:50:00,56.91,57.23,56.9,57.15,27731.0,49.2219,49.4987,49.2133,49.4295,27731.0
2020-02-05 11:00:00,57.13,57.17,57.0,57.17,30643.0,49.4122,49.4468,49.2998,49.4468,30643.0
2020-02-05 11:10:00,57.16,57.27,57.12,57.24,36751.0,49.4381,49.5333,49.4036,49.5073,36751.0
2020-02-05 11:20:00,57.23,57.27,57.16,57.26,47090.0,49.4987,49.5333,49.4381,49.5246,47090.0
2020-02-05 11:30:00,57.27,57.3,57.18,57.27,27660.0,49.5333,49.5592,49.4554,49.5333,27660.0
2020-02-05 11:40:00,57.25,57.47,57.2,57.45,22805.0,49.516,49.7063,49.4727,49.689,22805.0
2020-02-05 11:50:00,57.43,57.63,57.41,57.62,59924.0,49.6717,49.8447,49.6544,49.836,59924.0
2020-02-05 12:00:00,57.61,57.75,57.51,57.74,34560.0,49.8274,49.9484,49.7409,49.9398,34560.0
2020-02-05 12:10:00,57.74,57.93,57.72,57.89,36278.0,49.9398,50.1041,49.9225,50.0695,36278.0
2020-02-05 12:20:00,57.87,57.97,57.84,57.88,30719.0,50.0522,50.1387,50.0263,50.0609,30719.0
2020-02-05 12:30:00,57.88,57.97,57.88,57.94,26939.0,50.0609,50.1387,50.0609,50.1128,26939.0
2020-02-05 12:40:00,57.94,57.95,57.71,57.8,36895.0,50.1128,50.1214,49.9138,49.9917,36895.0
2020-02-05 12:50:00,57.82,57.85,57.75,57.85,19440.0,50.009,50.0349,49.9484,50.0349,19440.0
2020-02-05 13:00:00,57.84,57.87,57.68,57.7,23396.0,50.0263,50.0522,49.8879,49.9052,23396.0
2020-02-05 13:10:00,57.69,57.69,57.57,57.67,19563.0,49.8965,49.8965,49.7928,49.8793,19563.0
2020-02-05 13:20:00,57.68,57.74,57.68,57.69,17284.0,49.8879,49.9398,49.8879,49.8965,17284.0
2020-02-05 13:30:00,57.69,57.69,57.61,57.64,11993.0,49.8965,49.8965,49.8274,49.8533,11993.0
2020-02-05 13:40:00,57.63,57.63,57.55,57.59,15332.0,49.8447,49.8447,49.7755,49.8101,15332.0
2020-02-05 13:50:00,57.57,57.62,57.51,57.54,20916.0,49.7928,49.836,49.7409,49.7668,20916.0
2020-02-05 14:00:00,57.55,57.55,57.43,57.49,27779.0,49.7755,49.7755,49.6717,49.7236,27779.0
2020-02-05 14:10:00,57.48,57.48,57.34,57.38,16814.0,49.7149,49.7149,49.5938,49.6284,16814.0
2020-02-05 14:20:00,57.4,57.43,57.28,57.43,18380.0,49.6457,49.6717,49.5419,49.6717,18380.0
2020-02-05 14:30:00,57.42,57.44,57.33,57.34,19789.0,49.663,49.6803,49.5852,49.5938,19789.0
2020-02-05 14:40:00,57.34,57.36,57.28,57.35,21100.0,49.5938,49.6111,49.5419,49.6025,21100.0
2020-02-05 14:50:00,57.34,57.53,57.34,57.53,57631.0,49.5938,49.7582,49.5938,49.7582,57631.0
2020-02-05 15:00:00,57.51,57.63,57.5,57.59,60467.0,49.7409,49.8447,49.7322,49.8101,60467.0
2020-02-05 15:10:00,57.58,57.66,57.56,57.66,18054.0,49.8014,49.8706,49.7841,49.8706,18054.0
2020-02-05 15:20:00,57.66,57.71,57.59,57.66,27905.0,49.8706,49.9138,49.8101,49.8706,27905.0
2020-02-05 15:30:00,57.65,57.67,57.59,57.6,47014.0,49.862,49.8793,49.8101,49.8187,47014.0
2020-02-05 15:40:00,57.59,57.67,57.55,57.63,41651.0,49.8101,49.8793,49.7755,49.8447,41651.0
2020-02-05 15:50:00,57.62,57.82,57.57,57.8,242854.0,49.836,50.009,49.7928,49.9917,242854.0
2020-02-06 09:30:00,58.06,58.47,57.35,57.75,54471.0,50.2166,50.5712,49.6025,49.9484,54471.0
2020-02-06 09:40:00,57.74,57.74,57.39,57.52,35575.0,49.9398,49.9398,49.6371,49.7495,35575.0
2020-02-06 09:50:00,57.47,57.91,57.34,57.91,13298.0,49.7063,50.0868,49.5938,50.0868,13298.0
2020-02-06 10:00:00,57.86,57.95,57.62,57.77,45741.0,50.0436,50.1214,49.836,49.9657,45741.0
2020-02-06 10:10:00,57.75,57.85,57.7,57.75,22825.0,49.9484,50.0349,49.9052,49.9484,22825.0
2020-02-06 10:20:00,57.74,57.81,57.62,57.76,20706.0,49.9398,50.0003,49.836,49.9571,20706.0
2020-02-06 10:30:00,57.76,57.82,57.62,57.81,26511.0,49.9571,50.009,49.836,50.0003,26511.0
2020-02-06 10:40:00,57.84,57.86,57.67,57.72,31258.0,50.0263,50.0436,49.8793,49.9225,31258.0
2020-02-06 10:50:00,57.68,57.75,57.56,57.72,9087.0,49.8879,49.9484,49.7841,49.9225,9087.0
2020-02-06 11:00:00,57.71,57.73,57.54,57.63,12270.0,49.9138,49.9311,49.7668,49.8447,12270.0
2020-02-06 11:10:00,57.62,57.69,57.57,57.63,14541.0,49.836,49.8965,49.7928,49.8447,14541.0
2020-02-06 11:20:00,57.65,57.69,57.63,57.68,13164.0,49.862,49.8965,49.8447,49.8879,13164.0
2020-02-06 11:30:00,57.66,57.78,57.64,57.77,8269.0,49.8706,49.9744,49.8533,49.9657,8269.0
2020-02-06 11:40:00,57.78,57.81,57.69,57.74,9993.0,49.9744,50.0003,49.8965,49.9398,9993.0
2020-02-06 11:50:00,57.76,57.8,57.68,57.71,10614.0,49.9571,49.9917,49.8879,49.9138,10614.0
2020-02-06 12:00:00,57.71,57.84,57.67,57.82,15592.0,49.9138,50.0263,49.8793,50.009,15592.0
2020-02-06 12:10:00,57.8,57.96,57.8,57.95,21081.0,49.9917,50.1301,49.9917,50.1214,21081.0
2020-02-06 12:20:00,57.94,58.06,57.92,58.04,10797.0,50.1128,50.2166,50.0955,50.1993,10797.0
2020-02-06 12:30:00,58.03,58.06,57.99,58.02,12122.0,50.1906,50.2166,50.156,50.182,12122.0
2020-02-06 12:40:00,58.01,58.13,57.97,58.0,13028.0,50.1733,50.2771,50.1387,50.1647,13028.0
2020-02-06 12:50:00,58.0,58.11,57.99,58.09,9227.0,50.1647,50.2598,50.156,50.2425,9227.0
2020-02-06 13:00:00,58.1,58.12,57.97,58.01,10453.0,50.2512,50.2685,50.1387,50.1733,10453.0
2020-02-06 13:10:00,58.01,58.04,57.99,58.03,9586.0,50.1733,50.1993,50.156,50.1906,9586.0
2020-02-06 13:20:00,58.02,58.12,58.0,58.06,13452.0,50.182,50.2685,50.1647,50.2166,13452.0
2020-02-06 13:30:00,58.02,58.03,57.98,58.0,15049.0,50.182,50.1906,50.1474,50.1647,15049.0
2020-02-06 13:40:00,58.0,58.19,57.99,58.15,35261.0,50.1647,50.329,50.156,50.2944,35261.0
2020-02-06 13:50:00,58.13,58.23,58.13,58.22,16201.0,50.2771,50.3636,50.2771,50.355,16201.0
2020-02-06 14:00:00,58.22,58.24,58.1,58.15,22142.0,50.355,50.3722,50.2512,50.2944,22142.0
2020-02-06 14:10:00,58.15,58.15,58.05,58.06,15161.0,50.2944,50.2944,50.2079,50.2166,15161.0
2020-02-06 14:20:00,58.03,58.08,58.01,58.07,9497.0,50.1906,50.2339,50.1733,50.2252,9497.0
2020-02-06 14:30:00,58.08,58.15,58.02,58.02,16166.0,50.2339,50.2944,50.182,50.182,16166.0
2020-02-06 14:40:00,58.02,58.11,58.02,58.09,14672.0,50.182,50.2598,50.182,50.2425,14672.0
2020-02-06 14:50:00,58.11,58.12,58.04,58.04,14625.0,50.2598,50.2685,50.1993,50.1993,14625.0
2020-02-06 15:00:00,58.02,58.04,57.94,57.99,21732.0,50.182,50.1993,50.1128,50.156,21732.0
2020-02-06 15:10:00,57.98,57.99,57.93,57.95,15782.0,50.1474,50.156,50.1041,50.1214,15782.0
2020-02-06 15:20:00,57.95,57.96,57.89,57.9,15939.0,50.1214,50.1301,50.0695,50.0782,15939.0
2020-02-06 15:30:00,57.91,58.03,57.91,58.01,31179.0,50.0868,50.1906,50.0868,50.1733,31179.0
2020-02-06 15:40:00,58.01,58.09,58.0,58.08,31039.0,50.1733,50.2425,50.1647,50.2339,31039.0
2020-02-06 15:50:00,58.09,58.19,58.05,58.14,89754.0,50.2425,50.329,50.2079,50.2858,89754.0
2020-02-07 09:30:00,57.84,57.87,57.43,57.46,48684.0,50.0263,50.0522,49.6717,49.6976,48684.0
2020-02-07 09:40:00,57.42,57.54,57.29,57.41,30731.0,49.663,49.7668,49.5506,49.6544,30731.0
2020-02-07 09:50:00,57.41,57.8,57.41,57.72,18563.0,49.6544,49.9917,49.6544,49.9225,18563.0
2020-02-07 10:00:00,57.69,57.72,57.43,57.44,16884.0,49.8965,49.9225,49.6717,49.6803,16884.0
2020-02-07 10:10:00,57.47,57.51,57.33,57.4,12424.0,49.7063,49.7409,49.5852,49.6457,12424.0
2020-02-07 10:20:00,57.37,57.44,57.37,57.42,5573.0,49.6198,49.6803,49.6198,49.663,5573.0
2020-02-07 10:30:00,57.4,57.51,57.38,57.46,30720.0,49.6457,49.7409,49.6284,49.6976,30720.0
2020-02-07 10:40:00,57.45,57.54,57.4,57.47,12277.0,49.689,49.7668,49.6457,49.7063,12277.0
2020-02-07 10:50:00,57.47,57.52,57.42,57.47,8323.0,49.7063,49.7495,49.663,49.7063,8323.0
2020-02-07 11:00:00,57.46,57.55,57.36,57.54,20323.0,49.6976,49.7755,49.6111,49.7668,20323.0
2020-02-07 11:10:00,57.55,57.68,57.53,57.68,11013.0,49.7755,49.8879,49.7582,49.8879,11013.0
2020-02-07 11:20:00,57.68,57.85,57.68,57.79,32032.0,49.8879,50.0349,49.8879,49.983,32032.0
2020-02-07 11:30:00,57.8,57.9,57.73,57.73,13170.0,49.9917,50.0782,49.9311,49.9311,13170.0
2020-02-07 11:40:00,57.74,57.74,57.48,57.51,9351.0,49.9398,49.9398,49.7149,49.7409,9351.0
2020-02-07 11:50:00,57.51,57.54,57.37,57.41,40203.0,49.7409,49.7668,49.6198,49.6544,40203.0
2020-02-07 12:00:00,57.42,57.52,57.4,57.52,11600.0,49.663,49.7495,49.6457,49.7495,11600.0
2020-02-07 12:10:00,57.52,57.61,57.51,57.58,12820.0,49.7495,49.8274,49.7409,49.8014,12820.0
2020-02-07 12:20:00,57.56,57.64,57.56,57.62,9959.0,49.7841,49.8533,49.7841,49.836,9959.0
2020-02-07 12:30:00,57.61,57.62,57.56,57.6,15831.0,49.8274,49.836,49.7841,49.8187,15831.0
2020-02-07 12:40:00,57.61,57.61,57.55,57.61,10263.0,49.8274,49.8274,49.7755,49.8274,10263.0
2020-02-07 12:50:00,57.59,57.63,57.54,57.6,10803.0,49.8101,49.8447,49.7668,49.8187,10803.0
2020-02-07 13:00:00,57.59,57.63,57.55,57.63,8864.0,49.8101,49.8447,49.7755,49.8447,8864.0
2020-02-07 13:10:00,57.62,57.7,57.6,57.67,14691.0,49.836,49.9052,49.8187,49.8793,14691.0
2020-02-07 13:20:00,57.69,57.71,57.66,57.71,12896.0,49.8965,49.9138,49.8706,49.9138,12896.0
2020-02-07 13:30:00,57.72,57.83,57.6,57.61,15119.0,49.9225,50.0176,49.8187,49.8274,15119.0
2020-02-07 13:40:00,57.6,57.68,57.56,57.58,8310.0,49.8187,49.8879,49.7841,49.8014,8310.0
2020-02-07 13:50:00,57.57,57.59,57.45,57.48,9345.0,49.7928,49.8101,49.689,49.7149,9345.0
2020-02-07 14:00:00,57.47,57.47,57.37,57.41,14635.0,49.7063,49.7063,49.6198,49.6544,14635.0
2020-02-07 14:10:00,57.42,57.43,57.31,57.36,14434.0,49.663,49.6717,49.5679,49.6111,14434.0
2020-02-07 14:20:00,57.34,57.36,57.25,57.35,13523.0,49.5938,49.6111,49.516,49.6025,13523.0
2020-02-07 14:30:00,57.36,57.43,57.3,57.3,11378.0,49.6111,49.6717,49.5592,49.5592,11378.0
2020-02-07 14:40:00,57.3,57.34,57.25,57.26,8246.0,49.5592,49.5938,49.516,49.5246,8246.0
2020-02-07 14:50:00,57.25,57.33,57.24,57.3,11628.0,49.516,49.5852,49.5073,49.5592,11628.0
2020-02-07 15:00:00,57.3,57.36,57.26,57.3,13887.0,49.5592,49.6111,49.5246,49.5592,13887.0
2020-02-07 15:10:00,57.3,57.32,57.25,57.32,16687.0,49.5592,49.5765,49.516,49.5765,16687.0
2020-02-07 15:20:00,57.32,57.4,57.26,57.38,20908.0,49.5765,49.6457,49.5246,49.6284,20908.0
2020-02-07 15:30:00,57.38,57.41,57.32,57.36,27608.0,49.6284,49.6544,49.5765,49.6111,27608.0
2020-02-07 15:40:00,57.37,57.44,57.34,57.4,32821.0,49.6198,49.6803,49.5938,49.6457,32821.0
2020-02-07 15:50:00,57.41,57.44,57.29,57.35,112961.0,49.6544,49.6803,49.5506,49.6025,112961.0
2020-02-10 09:30:00,56.88,57.58,56.88,57.43,28410.0,49.196,49.8014,49.196,49.6717,28410.0
2020-02-10 09:40:00,57.51,57.56,57.27,57.44,24133.0,49.7409,49.7841,49.5333,49.6803,24133.0
2020-02-10 09:50:00,57.49,57.98,57.42,57.97,29550.0,49.7236,50.1474,49.663,50.1387,29550.0
2020-02-10 10:00:00,57.99,58.01,57.84,57.97,137542.0,50.156,50.1733,50.0263,50.1387,137542.0
2020-02-10 10:10:00,57.96,57.98,57.74,57.8,33636.0,50.1301,50.1474,49.9398,49.9917,33636.0
2020-02-10 10:20:00,57.81,57.82,57.57,57.65,31166.0,50.0003,50.009,49.7928,49.862,31166.0
2020-02-10 10:30:00,57.65,57.67,57.56,57.66,51724.0,49.862,49.8793,49.7841,49.8706,51724.0
2020-02-10 10:40:00,57.67,57.67,57.56,57.61,24866.0,49.8793,49.8793,49.7841,49.8274,24866.0
2020-02-10 10:50:00,57.6,57.62,57.49,57.59,34352.0,49.8187,49.836,49.7236,49.8101,34352.0
2020-02-10 11:00:00,57.59,57.68,57.55,57.68,15933.0,49.8101,49.8879,49.7755,49.8879,15933.0
2020-02-10 11:10:00,57.68,57.71,57.62,57.67,19627.0,49.8879,49.9138,49.836,49.8793,19627.0
2020-02-10 11:20:00,57.67,57.83,57.66,57.83,14604.0,49.8793,50.0176,49.8706,50.0176,14604.0
2020-02-10 11:30:00,57.83,57.83,57.65,57.7,21354.0,50.0176,50.0176,49.862,49.9052,21354.0
2020-02-10 11:40:00,57.7,57.84,57.69,57.81,14324.0,49.9052,50.0263,49.8965,50.0003,14324.0
2020-02-10 11:50:00,57.82,57.88,57.8,57.84,18677.0,50.009,50.0609,49.9917,50.0263,18677.0
2020-02-10 12:00:00,57.81,57.81,57.65,57.66,17381.0,50.0003,50.0003,49.862,49.8706,17381.0
2020-02-10 12:10:00,57.66,57.73,57.64,57.67,18648.0,49.8706,49.9311,49.8533,49.8793,18648.0
2020-02-10 12:20:00,57.66,57.69,57.62,57.69,16615.0,49.8706,49.8965,49.836,49.8965,16615.0
2020-02-10 12:30:00,57.69,57.72,57.56,57.61,22202.0,49.8965,49.9225,49.7841,49.8274,22202.0
2020-02-10 12:40:00,57.65,57.69,57.63,57.64,14524.0,49.862,49.8965,49.8447,49.8533,14524.0
2020-02-10 12:50:00,57.63,57.67,57.61,57.65,9216.0,49.8447,49.8793,49.8274,49.862,9216.0
2020-02-10 13:00:00,57.66,57.84,57.66,57.84,22570.0,49.8706,50.0263,49.8706,50.0263,22570.0
2020-02-10 13:10:00,57.83,57.89,57.82,57.82,10785.0,50.0176,50.0695,50.009,50.009,10785.0
2020-02-10 13:20:00,57.8,57.82,57.75,57.8,18645.0,49.9917,50.009,49.9484,49.9917,18645.0
2020-02-10 13:30:00,57.78,57.9,57.78,57.87,17435.0,49.9744,50.0782,49.9744,50.0522,17435.0
2020-02-10 13:40:00,57.87,57.89,57.8,57.85,14624.0,50.0522,50.0695,49.9917,50.0349,14624.0
2020-02-10 13:50:00,57.86,57.86,57.78,57.78,16658.0,50.0436,50.0436,49.9744,49.9744,16658.0
2020-02-10 14:00:00,57.79,57.8,57.65,57.68,17743.0,49.983,49.9917,49.862,49.8879,17743.0
2020-02-10 14:10:00,57.69,57.76,57.66,57.72,21638.0,49.8965,49.9571,49.8706,49.9225,21638.0
2020-02-10 14:20:00,57.73,57.81,57.71,57.77,9206.0,49.9311,50.0003,49.9138,49.9657,9206.0
2020-02-10 14:30:00,57.79,57.86,57.77,57.78,16625.0,49.983,50.0436,49.9657,49.9744,16625.0
2020-02-10 14:40:00,57.77,57.87,57.72,57.87,18279.0,49.9657,50.0522,49.9225,50.0522,18279.0
2020-02-10 14:50:00,57.87,57.93,57.83,57.92,22131.0,50.0522,50.1041,50.0176,50.0955,22131.0
2020-02-10 15:00:00,57.92,58.02,57.91,58.01,15611.0,50.0955,50.182,50.0868,50.1733,15611.0
2020-02-10 15:10:00,58.01,58.05,57.98,57.99,26628.0,50.1733,50.2079,50.1474,50.156,26628.0
2020-02-10 15:20:00,58.0,58.02,57.95,57.99,29748.0,50.1647,50.182,50.1214,50.156,29748.0
2020-02-10 15:30:00,57.99,57.99,57.86,57.87,40785.0,50.156,50.156,50.0436,50.0522,40785.0
2020-02-10 15:40:00,57.87,57.98,57.87,57.95,27294.0,50.0522,50.1474,50.0522,50.1214,27294.0
2020-02-10 15:50:00,57.95,58.1,57.91,58.04,134074.0,50.1214,50.2512,50.0868,50.1993,134074.0
2020-02-11 09:30:00,58.6,59.08,58.37,58.86,64003.0,50.6836,51.0988,50.4847,50.9085,64003.0
2020-02-11 09:40:00,58.85,59.47,58.82,59.47,27661.0,50.8998,51.4361,50.8739,51.4361,27661.0
2020-02-11 09:50:00,59.44,59.44,58.94,59.08,35973.0,51.4101,51.4101,50.9777,51.0988,35973.0
2020-02-11 10:00:00,59.1,59.52,59.06,59.44,55273.0,51.1161,51.4793,51.0815,51.4101,55273.0
2020-02-11 10:10:00,59.44,59.68,59.44,59.67,78103.0,51.4101,51.6177,51.4101,51.6091,78103.0
2020-02-11 10:20:00,59.67,59.75,59.48,59.7,106180.0,51.6091,51.6783,51.4447,51.635,106180.0
2020-02-11 10:30:00,59.67,59.74,59.5,59.58,22700.0,51.6091,51.6696,51.462,51.5312,22700.0
2020-02-11 10:40:00,59.59,59.76,59.54,59.71,42622.0,51.5399,51.6869,51.4966,51.6437,42622.0
2020-02-11 10:50:00,59.73,59.82,59.51,59.53,32913.0,51.661,51.7388,51.4707,51.488,32913.0
2020-02-11 11:00:00,59.55,59.56,59.34,59.34,37438.0,51.5053,51.5139,51.3236,51.3236,37438.0
2020-02-11 11:10:00,59.34,59.43,59.24,59.37,29558.0,51.3236,51.4015,51.2372,51.3496,29558.0
2020-02-11 11:20:00,59.37,59.41,59.17,59.21,70711.0,51.3496,51.3842,51.1766,51.2112,70711.0
2020-02-11 11:30:00,59.21,59.24,59.09,59.1,21022.0,51.2112,51.2372,51.1074,51.1161,21022.0
2020-02-11 11:40:00,59.09,59.15,58.97,59.11,60477.0,51.1074,51.1593,51.0036,51.1247,60477.0
2020-02-11 11:50:00,59.1,59.25,59.08,59.16,23841.0,51.1161,51.2458,51.0988,51.168,23841.0
2020-02-11 12:00:00,59.17,59.18,59.06,59.1,22592.0,51.1766,51.1853,51.0815,51.1161,22592.0
2020-02-11 12:10:00,59.06,59.12,58.95,59.03,22353.0,51.0815,51.1334,50.9863,51.0555,22353.0
2020-02-11 12:20:00,59.05,59.07,59.01,59.04,14471.0,51.0728,51.0901,51.0382,51.0642,14471.0
2020-02-11 12:30:00,59.05,59.06,59.01,59.04,17354.0,51.0728,51.0815,51.0382,51.0642,17354.0
2020-02-11 12:40:00,59.06,59.16,59.03,59.05,26975.0,51.0815,51.168,51.0555,51.0728,26975.0
2020-02-11 12:50:00,59.05,59.15,58.95,59.14,18403.0,51.0728,51.1593,50.9863,51.1507,18403.0
2020-02-11 13:00:00,59.14,59.15,59.06,59.15,14409.0,51.1507,51.1593,51.0815,51.1593,14409.0
2020-02-11 13:10:00,59.15,59.15,59.06,59.09,17689.0,51.1593,51.1593,51.0815,51.1074,17689.0
2020-02-11 13:20:00,59.09,59.14,59.0,59.13,14950.0,51.1074,51.1507,51.0296,51.142,14950.0
2020-02-11 13:30:00,59.13,59.17,58.96,58.96,17574.0,51.142,51.1766,50.995,50.995,17574.0
2020-02-11 13:40:00,58.96,59.12,58.96,58.99,19192.0,50.995,51.1334,50.995,51.0209,19192.0
2020-02-11 13:50:00,58.99,59.03,58.91,58.98,23143.0,51.0209,51.0555,50.9517,51.0123,23143.0
2020-02-11 14:00:00,58.98,58.99,58.74,58.87,48860.0,51.0123,51.0209,50.8047,50.9171,48860.0
2020-02-11 14:10:00,58.87,58.95,58.85,58.9,19884.0,50.9171,50.9863,50.8998,50.9431,19884.0
2020-02-11 14:20:00,58.91,58.98,58.81,58.96,17976.0,50.9517,51.0123,50.8652,50.995,17976.0
2020-02-11 14:30:00,58.97,59.09,58.91,59.07,16650.0,51.0036,51.1074,50.9517,51.0901,16650.0
2020-02-11 14:40:00,59.07,59.12,59.01,59.11,16398.0,51.0901,51.1334,51.0382,51.1247,16398.0
2020-02-11 14:50:00,59.12,59.18,59.06,59.07,61207.0,51.1334,51.1853,51.0815,51.0901,61207.0
2020-02-11 15:00:00,59.06,59.08,59.0,59.02,26154.0,51.0815,51.0988,51.0296,51.0469,26154.0
2020-02-11 15:10:00,59.01,59.02,58.9,58.94,34299.0,51.0382,51.0469,50.9431,50.9777,34299.0
2020-02-11 15:20:00,58.94,59.07,58.89,59.04,43010.0,50.9777,51.0901,50.9344,51.0642,43010.0
2020-02-11 15:30:00,59.04,59.1,58.97,59.01,52124.0,51.0642,51.1161,51.0036,51.0382,52124.0
2020-02-11 15:40:00,59.01,59.12,58.99,59.07,66998.0,51.0382,51.1334,51.0209,51.0901,66998.0
2020-02-11 15:50:00,59.06,59.17,59.01,59.08,170530.0,51.0815,51.1766,51.0382,51.0988,170530.0
2020-02-12 09:30:00,59.45,60.27,59.45,60.07,86591.0,51.4188,52.128,51.4188,51.955,86591.0
2020-02-12 09:40:00,60.04,60.95,59.65,60.46,296404.0,51.9291,52.7162,51.5918,52.2923,296404.0
2020-02-12 09:50:00,60.42,60.64,59.95,60.12,133100.0,52.2577,52.448,51.8512,51.9983,133100.0
2020-02-12 10:00:00,60.12,60.17,59.64,59.83,126380.0,51.9983,52.0415,51.5831,51.7475,126380.0
2020-02-12 10:10:00,59.82,59.82,59.59,59.74,35190.0,51.7388,51.7388,51.5399,51.6696,35190.0
2020-02-12 10:20:00,59.74,59.78,59.46,59.55,33025.0,51.6696,51.7042,51.4274,51.5053,33025.0
2020-02-12 10:30:00,59.57,59.69,59.5,59.67,40800.0,51.5226,51.6264,51.462,51.6091,40800.0
2020-02-12 10:40:00,59.64,59.67,59.37,59.39,52216.0,51.5831,51.6091,51.3496,51.3669,52216.0
2020-02-12 10:50:00,59.38,59.43,59.22,59.36,50852.0,51.3582,51.4015,51.2199,51.3409,50852.0
2020-02-12 11:00:00,59.37,59.42,59.22,59.37,50948.0,51.3496,51.3928,51.2199,51.3496,50948.0
2020-02-12 11:10:00,59.34,59.53,59.34,59.49,79719.0,51.3236,51.488,51.3236,51.4534,79719.0
2020-02-12 11:20:00,59.49,59.7,59.47,59.69,69438.0,51.4534,51.635,51.4361,51.6264,69438.0
2020-02-12 11:30:00,59.7,59.79,59.69,59.74,32714.0,51.635,51.7129,51.6264,51.6696,32714.0
2020-02-12 11:40:00,59.73,59.8,59.66,59.77,39875.0,51.661,51.7215,51.6004,51.6956,39875.0
2020-02-12 11:50:00,59.78,59.8,59.69,59.74,48434.0,51.7042,51.7215,51.6264,51.6696,48434.0
2020-02-12 12:00:00,59.74,59.95,59.74,59.91,25855.0,51.6696,51.8512,51.6696,51.8166,25855.0
2020-02-12 12:10:00,59.93,59.93,59.83,59.87,27923.0,51.8339,51.8339,51.7475,51.782,27923.0
2020-02-12 12:20:00,59.88,59.99,59.88,59.96,41482.0,51.7907,51.8858,51.7907,51.8599,41482.0
2020-02-12 12:30:00,59.97,60.08,59.93,60.08,53460.0,51.8685,51.9637,51.8339,51.9637,53460.0
2020-02-12 12:40:00,60.08,60.19,60.07,60.17,57526.0,51.9637,52.0588,51.955,52.0415,57526.0
2020-02-12 12:50:00,60.17,60.3,60.17,60.28,55740.0,52.0415,52.154,52.0415,52.1367,55740.0
2020-02-12 13:00:00,60.29,60.29,59.87,59.97,48214.0,52.1453,52.1453,51.782,51.8685,48214.0
2020-02-12 13:10:00,59.97,60.0,59.9,59.95,23100.0,51.8685,51.8945,51.808,51.8512,23100.0
2020-02-12 13:20:00,59.95,59.99,59.79,59.94,35750.0,51.8512,51.8858,51.7129,51.8426,35750.0
2020-02-12 13:30:00,59.94,59.98,59.8,59.9,48717.0,51.8426,51.8772,51.7215,51.808,48717.0
2020-02-12 13:40:00,59.9,60.15,59.88,60.11,36406.0,51.808,52.0242,51.7907,51.9896,36406.0
2020-02-12 13:50:00,60.1,60.17,60.03,60.12,32064.0,51.981,52.0415,51.9204,51.9983,32064.0
2020-02-12 14:00:00,60.12,60.16,60.09,60.15,34361.0,51.9983,52.0329,51.9723,52.0242,34361.0
2020-02-12 14:10:00,60.15,60.35,60.11,60.33,69806.0,52.0242,52.1972,51.9896,52.1799,69806.0
2020-02-12 14:20:00,60.32,60.46,60.3,60.43,54965.0,52.1713,52.2923,52.154,52.2664,54965.0
2020-02-12 14:30:00,60.42,60.46,60.34,60.34,43355.0,52.2577,52.2923,52.1886,52.1886,43355.0
2020-02-12 14:40:00,60.32,60.44,60.29,60.41,70681.0,52.1713,52.275,52.1453,52.2491,70681.0
2020-02-12 14:50:00,60.39,60.5,60.39,60.48,103872.0,52.2318,52.3269,52.2318,52.3096,103872.0
2020-02-12 15:00:00,60.48,60.6,60.48,60.56,55335.0,52.3096,52.4134,52.3096,52.3788,55335.0
2020-02-12 15:10:00,60.57,60.65,60.48,60.65,65143.0,52.3875,52.4567,52.3096,52.4567,65143.0
2020-02-12 15:20:00,60.65,60.79,60.64,60.79,111352.0,52.4567,52.5778,52.448,52.5778,111352.0
2020-02-12 15:30:00,60.79,60.82,60.6,60.7,157603.0,52.5778,52.6037,52.4134,52.4999,157603.0
2020-02-12 15:40:00,60.71,60.86,60.6,60.86,168033.0,52.5086,52.6383,52.4134,52.6383,168033.0
2020-02-12 15:50:00,60.86,60.96,60.65,60.75,348276.0,52.6383,52.7248,52.4567,52.5432,348276.0
2020-02-13 09:30:00,53.48,55.0,53.19,53.86,1505683.0,46.2553,47.5699,46.0045,46.584,1505683.0
2020-02-13 09:40:00,53.87,54.25,53.48,54.15,821445.0,46.5926,46.9213,46.2553,46.8348,821445.0
2020-02-13 09:50:00,54.15,54.42,53.85,54.23,521691.0,46.8348,47.0683,46.5753,46.904,521691.0
2020-02-13 10:00:00,54.22,54.54,53.85,54.39,362567.0,46.8953,47.1721,46.5753,47.0424,362567.0
2020-02-13 10:10:00,54.37,55.0,54.36,55.0,322366.0,47.0251,47.5699,47.0164,47.5699,322366.0
2020-02-13 10:20:00,54.99,55.0,54.68,54.98,254008.0,47.5613,47.5699,47.2932,47.5526,254008.0
2020-02-13 10:30:00,54.96,55.0,54.67,54.91,296501.0,47.5354,47.5699,47.2845,47.4921,296501.0
2020-02-13 10:40:00,54.91,55.33,54.79,55.13,420431.0,47.4921,47.8554,47.3883,47.6824,420431.0
2020-02-13 10:50:00,55.12,55.29,55.01,55.2,182814.0,47.6737,47.8208,47.5786,47.7429,182814.0
2020-02-13 11:00:00,55.2,55.47,55.19,55.42,226093.0,47.7429,47.9765,47.7343,47.9332,226093.0
2020-02-13 11:10:00,55.41,55.6,55.03,55.13,421394.0,47.9246,48.0889,47.5959,47.6824,421394.0
2020-02-13 11:20:00,55.14,55.15,54.75,54.88,213173.0,47.691,47.6997,47.3537,47.4662,213173.0
2020-02-13 11:30:00,54.89,54.96,54.6,54.94,134596.0,47.4748,47.5354,47.224,47.5181,134596.0
2020-02-13 11:40:00,54.95,55.14,54.93,55.04,90229.0,47.5267,47.691,47.5094,47.6045,90229.0
2020-02-13 11:50:00,55.01,55.36,55.01,55.36,127210.0,47.5786,47.8813,47.5786,47.8813,127210.0
2020-02-13 12:00:00,55.36,55.38,55.25,55.28,71561.0,47.8813,47.8986,47.7862,47.8121,71561.0
2020-02-13 12:10:00,55.27,55.27,54.85,55.04,119911.0,47.8035,47.8035,47.4402,47.6045,119911.0
2020-02-13 12:20:00,55.02,55.17,54.99,55.08,73412.0,47.5872,47.717,47.5613,47.6391,73412.0
2020-02-13 12:30:00,55.08,55.43,55.08,55.2,112265.0,47.6391,47.9419,47.6391,47.7429,112265.0
2020-02-13 12:40:00,55.15,55.17,55.02,55.04,75473.0,47.6997,47.717,47.5872,47.6045,75473.0
2020-02-13 12:50:00,55.04,55.07,54.86,54.93,93836.0,47.6045,47.6305,47.4489,47.5094,93836.0
2020-02-13 13:00:00,54.94,55.03,54.9,55.03,78002.0,47.5181,47.5959,47.4835,47.5959,78002.0
2020-02-13 13:10:00,55.01,55.04,54.9,55.0,68825.0,47.5786,47.6045,47.4835,47.5699,68825.0
2020-02-13 13:20:00,55.01,55.29,54.99,55.23,78317.0,47.5786,47.8208,47.5613,47.7689,78317.0
2020-02-13 13:30:00,55.22,55.5,55.18,55.49,90990.0,47.7602,48.0024,47.7256,47.9938,90990.0
2020-02-13 13:40:00,55.49,55.55,55.37,55.52,73547.0,47.9938,48.0456,47.89,48.0197,73547.0
2020-02-13 13:50:00,55.52,55.53,55.12,55.16,141587.0,48.0197,48.0283,47.6737,47.7083,141587.0
2020-02-13 14:00:00,55.16,55.16,54.92,54.95,78327.0,47.7083,47.7083,47.5008,47.5267,78327.0
2020-02-13 14:10:00,54.95,54.98,54.83,54.97,59415.0,47.5267,47.5526,47.4229,47.544,59415.0
2020-02-13 14:20:00,54.97,55.0,54.64,54.65,76430.0,47.544,47.5699,47.2586,47.2672,76430.0
2020-02-13 14:30:00,54.64,54.73,54.43,54.62,198987.0,47.2586,47.3364,47.0769,47.2413,198987.0
2020-02-13 14:40:00,54.62,55.03,54.62,55.01,111280.0,47.2413,47.5959,47.2413,47.5786,111280.0
2020-02-13 14:50:00,55.01,55.25,55.0,55.14,80372.0,47.5786,47.7862,47.5699,47.691,80372.0
2020-02-13 15:00:00,55.17,55.25,54.91,54.95,101548.0,47.717,47.7862,47.4921,47.5267,101548.0
2020-02-13 15:10:00,54.95,55.24,54.94,55.19,91145.0,47.5267,47.7775,47.5181,47.7343,91145.0
2020-02-13 15:20:00,55.19,55.29,55.12,55.24,99086.0,47.7343,47.8208,47.6737,47.7775,99086.0
2020-02-13 15:30:00,55.24,55.31,55.18,55.2,242644.0,47.7775,47.8381,47.7256,47.7429,242644.0
2020-02-13 15:40:00,55.21,55.36,54.92,55.07,310340.0,47.7516,47.8813,47.5008,47.6305,310340.0
2020-02-13 15:50:00,55.07,55.25,55.05,55.18,334230.0,47.6305,47.7862,47.6132,47.7256,334230.0
2020-02-14 09:30:00,55.26,55.34,54.68,54.79,69056.0,47.7948,47.864,47.2932,47.3883,69056.0
2020-02-14 09:40:00,54.77,55.06,54.75,54.92,56073.0,47.371,47.6218,47.3537,47.5008,56073.0
2020-02-14 09:50:00,54.95,55.23,54.9,54.94,40505.0,47.5267,47.7689,47.4835,47.5181,40505.0
2020-02-14 10:00:00,54.98,55.04,54.7,54.71,57933.0,47.5526,47.6045,47.3105,47.3191,57933.0
2020-02-14 10:10:00,54.7,54.7,54.35,54.51,47827.0,47.3105,47.3105,47.0078,47.1461,47827.0
2020-02-14 10:20:00,54.49,54.61,54.48,54.51,46010.0,47.1288,47.2326,47.1202,47.1461,46010.0
2020-02-14 10:30:00,54.49,54.51,54.3,54.43,47802.0,47.1288,47.1461,46.9645,47.0769,47802.0
2020-02-14 10:40:00,54.44,54.48,54.35,54.44,33081.0,47.0856,47.1202,47.0078,47.0856,33081.0
2020-02-14 10:50:00,54.44,54.48,54.41,54.46,29655.0,47.0856,47.1202,47.0597,47.1029,29655.0
2020-02-14 11:00:00,54.46,54.5,54.36,54.43,33266.0,47.1029,47.1375,47.0164,47.0769,33266.0
2020-02-14 11:10:00,54.44,54.52,54.44,54.45,37220.0,47.0856,47.1548,47.0856,47.0942,37220.0
2020-02-14 11:20:00,54.45,54.48,54.25,54.28,39416.0,47.0942,47.1202,46.9213,46.9472,39416.0
2020-02-14 11:30:00,54.28,54.38,54.26,54.35,25352.0,46.9472,47.0337,46.9299,47.0078,25352.0
2020-02-14 11:40:00,54.34,54.34,54.16,54.16,45258.0,46.9991,46.9991,46.8434,46.8434,45258.0
2020-02-14 11:50:00,54.15,54.17,54.01,54.02,30767.0,46.8348,46.8521,46.7137,46.7223,30767.0
2020-02-14 12:00:00,54.02,54.08,53.91,53.91,44815.0,46.7223,46.7742,46.6272,46.6272,44815.0
2020-02-14 12:10:00,53.91,54.1,53.89,54.0,73465.0,46.6272,46.7915,46.6099,46.705,73465.0
2020-02-14 12:20:00,54.0,54.02,53.89,53.89,41475.0,46.705,46.7223,46.6099,46.6099,41475.0
2020-02-14 12:30:00,53.89,53.91,53.79,53.8,136638.0,46.6099,46.6272,46.5234,46.5321,136638.0
2020-02-14 12:40:00,53.78,53.88,53.71,53.8,32881.0,46.5148,46.6013,46.4542,46.5321,32881.0
2020-02-14 12:50:00,53.8,53.86,53.72,53.77,35554.0,46.5321,46.584,46.4629,46.5061,35554.0
2020-02-14 13:00:00,53.77,53.91,53.7,53.8,40544.0,46.5061,46.6272,46.4456,46.5321,40544.0
2020-02-14 13:10:00,53.8,53.81,53.68,53.74,32813.0,46.5321,46.5407,46.4283,46.4802,32813.0
2020-02-14 13:20:00,53.73,53.86,53.72,53.83,25765.0,46.4715,46.584,46.4629,46.558,25765.0
2020-02-14 13:30:00,53.83,53.94,53.79,53.89,36612.0,46.558,46.6531,46.5234,46.6099,36612.0
2020-02-14 13:40:00,53.89,53.93,53.84,53.91,27221.0,46.6099,46.6445,46.5667,46.6272,27221.0
2020-02-14 13:50:00,53.91,53.92,53.76,53.78,20240.0,46.6272,46.6358,46.4975,46.5148,20240.0
2020-02-14 14:00:00,53.78,53.88,53.75,53.88,34861.0,46.5148,46.6013,46.4888,46.6013,34861.0
2020-02-14 14:10:00,53.89,53.9,53.73,53.74,40874.0,46.6099,46.6185,46.4715,46.4802,40874.0
2020-02-14 14:20:00,53.73,53.83,53.73,53.8,23125.0,46.4715,46.558,46.4715,46.5321,23125.0
2020-02-14 14:30:00,53.8,53.91,53.71,53.88,34591.0,46.5321,46.6272,46.4542,46.6013,34591.0
2020-02-14 14:40:00,53.88,53.91,53.75,53.78,31693.0,46.6013,46.6272,46.4888,46.5148,31693.0
2020-02-14 14:50:00,53.77,53.77,53.71,53.75,24310.0,46.5061,46.5061,46.4542,46.4888,24310.0
2020-02-14 15:00:00,53.75,53.95,53.7,53.95,92177.0,46.4888,46.6618,46.4456,46.6618,92177.0
2020-02-14 15:10:00,53.95,54.05,53.94,53.98,69135.0,46.6618,46.7483,46.6531,46.6877,69135.0
2020-02-14 15:20:00,53.98,54.08,53.94,53.96,73417.0,46.6877,46.7742,46.6531,46.6704,73417.0
2020-02-14 15:30:00,53.96,54.12,53.96,54.12,79004.0,46.6704,46.8088,46.6704,46.8088,79004.0
2020-02-14 15:40:00,54.12,54.27,54.08,54.27,102515.0,46.8088,46.9386,46.7742,46.9386,102515.0
2020-02-14 15:50:00,54.27,54.38,54.11,54.24,399356.0,46.9386,47.0337,46.8002,46.9126,399356.0
2020-02-18 09:30:00,53.97,54.01,53.6,53.92,71061.0,46.6791,46.7137,46.3591,46.6358,71061.0
2020-02-18 09:40:00,53.87,54.14,53.85,54.06,35645.0,46.5926,46.8261,46.5753,46.7569,35645.0
2020-02-18 09:50:00,54.05,54.07,53.59,53.61,45838.0,46.7483,46.7656,46.3504,46.3677,45838.0
2020-02-18 10:00:00,53.6,53.91,53.58,53.9,40763.0,46.3591,46.6272,46.3418,46.6185,40763.0
2020-02-18 10:10:00,53.9,54.02,53.89,53.93,24399.0,46.6185,46.7223,46.6099,46.6445,24399.0
2020-02-18 10:20:00,53.92,54.04,53.81,53.83,21444.0,46.6358,46.7396,46.5407,46.558,21444.0
2020-02-18 10:30:00,53.81,53.87,53.76,53.78,24322.0,46.5407,46.5926,46.4975,46.5148,24322.0
2020-02-18 10:40:00,53.79,53.8,53.64,53.7,34439.0,46.5234,46.5321,46.3937,46.4456,34439.0
2020-02-18 10:50:00,53.69,53.83,53.62,53.7,36419.0,46.4369,46.558,46.3764,46.4456,36419.0
2020-02-18 11:00:00,53.71,53.72,53.59,53.62,17974.0,46.4542,46.4629,46.3504,46.3764,17974.0
2020-02-18 11:10:00,53.62,53.63,53.33,53.37,39895.0,46.3764,46.385,46.1256,46.1601,39895.0
2020-02-18 11:20:00,53.37,53.39,53.26,53.3,45507.0,46.1601,46.1774,46.065,46.0996,45507.0
2020-02-18 11:30:00,53.31,53.37,53.18,53.19,42969.0,46.1083,46.1601,45.9958,46.0045,42969.0
2020-02-18 11:40:00,53.18,53.2,52.92,52.94,86067.0,45.9958,46.0131,45.7709,45.7882,86067.0
2020-02-18 11:50:00,52.94,52.99,52.76,52.79,90866.0,45.7882,45.8315,45.6326,45.6585,90866.0
2020-02-18 12:00:00,52.78,52.99,52.75,52.94,63009.0,45.6499,45.8315,45.6239,45.7882,63009.0
2020-02-18 12:10:00,52.95,53.28,52.95,53.26,35122.0,45.7969,46.0823,45.7969,46.065,35122.0
2020-02-18 12:20:00,53.27,53.31,53.21,53.25,19544.0,46.0737,46.1083,46.0218,46.0564,19544.0
2020-02-18 12:30:00,53.26,53.31,53.15,53.21,27463.0,46.065,46.1083,45.9699,46.0218,27463.0
2020-02-18 12:40:00,53.21,53.21,53.1,53.2,25718.0,46.0218,46.0218,45.9266,46.0131,25718.0
2020-02-18 12:50:00,53.2,53.24,53.18,53.2,25747.0,46.0131,46.0477,45.9958,46.0131,25747.0
2020-02-18 13:00:00,53.21,53.47,53.2,53.46,25388.0,46.0218,46.2466,46.0131,46.238,25388.0
2020-02-18 13:10:00,53.45,53.53,53.42,53.52,16096.0,46.2293,46.2985,46.2034,46.2899,16096.0
2020-02-18 13:20:00,53.52,53.58,53.51,53.57,10613.0,46.2899,46.3418,46.2812,46.3331,10613.0
2020-02-18 13:30:00,53.57,53.6,53.51,53.52,16532.0,46.3331,46.3591,46.2812,46.2899,16532.0
2020-02-18 13:40:00,53.53,53.54,53.43,53.44,14604.0,46.2985,46.3072,46.212,46.2207,14604.0
2020-02-18 13:50:00,53.44,53.45,53.25,53.34,24833.0,46.2207,46.2293,46.0564,46.1342,24833.0
2020-02-18 14:00:00,53.35,53.39,53.22,53.22,28827.0,46.1428,46.1774,46.0304,46.0304,28827.0
2020-02-18 14:10:00,53.23,53.34,53.18,53.33,30452.0,46.0391,46.1342,45.9958,46.1256,30452.0
2020-02-18 14:20:00,53.33,53.41,53.31,53.39,28481.0,46.1256,46.1947,46.1083,46.1774,28481.0
2020-02-18 14:30:00,53.38,53.5,53.34,53.5,24544.0,46.1688,46.2726,46.1342,46.2726,24544.0
2020-02-18 14:40:00,53.5,53.67,53.44,53.62,24458.0,46.2726,46.4196,46.2207,46.3764,24458.0
2020-02-18 14:50:00,53.62,53.65,53.55,53.57,20506.0,46.3764,46.4023,46.3158,46.3331,20506.0
2020-02-18 15:00:00,53.57,53.59,53.45,53.5,34941.0,46.3331,46.3504,46.2293,46.2726,34941.0
2020-02-18 15:10:00,53.5,53.54,53.42,53.43,30202.0,46.2726,46.3072,46.2034,46.212,30202.0
2020-02-18 15:20:00,53.43,53.48,53.35,53.36,38871.0,46.212,46.2553,46.1428,46.1515,38871.0
2020-02-18 15:30:00,53.35,53.36,53.27,53.28,62750.0,46.1428,46.1515,46.0737,46.0823,62750.0
2020-02-18 15:40:00,53.3,53.32,53.2,53.22,68193.0,46.0996,46.1169,46.0131,46.0304,68193.0
2020-02-18 15:50:00,53.23,53.46,53.22,53.44,206374.0,46.0391,46.238,46.0304,46.2207,206374.0
2020-02-19 09:30:00,53.16,53.77,53.05,53.7,147933.0,45.9785,46.5061,45.8834,46.4456,147933.0
2020-02-19 09:40:00,53.72,54.17,53.51,54.07,71205.0,46.4629,46.8521,46.2812,46.7656,71205.0
2020-02-19 09:50:00,54.14,54.14,53.67,53.7,22033.0,46.8261,46.8261,46.4196,46.4456,22033.0
2020-02-19 10:00:00,53.71,53.8,53.66,53.74,34970.0,46.4542,46.5321,46.411,46.4802,34970.0
2020-02-19 10:10:00,53.73,53.75,53.59,53.63,26678.0,46.4715,46.4888,46.3504,46.385,26678.0
2020-02-19 10:20:00,53.62,53.94,53.6,53.94,29424.0,46.3764,46.6531,46.3591,46.6531,29424.0
2020-02-19 10:30:00,53.94,53.94,53.55,53.59,23301.0,46.6531,46.6531,46.3158,46.3504,23301.0
2020-02-19 10:40:00,53.61,53.74,53.61,53.67,15909.0,46.3677,46.4802,46.3677,46.4196,15909.0
2020-02-19 10:50:00,53.69,53.73,53.64,53.73,12020.0,46.4369,46.4715,46.3937,46.4715,12020.0
2020-02-19 11:00:00,53.74,53.83,53.72,53.81,14652.0,46.4802,46.558,46.4629,46.5407,14652.0
2020-02-19 11:10:00,53.82,53.86,53.68,53.74,10047.0,46.5494,46.584,46.4283,46.4802,10047.0
2020-02-19 11:20:00,53.76,53.84,53.75,53.81,11483.0,46.4975,46.5667,46.4888,46.5407,11483.0
2020-02-19 11:30:00,53.8,53.88,53.78,53.85,11457.0,46.5321,46.6013,46.5148,46.5753,11457.0
2020-02-19 11:40:00,53.86,54.04,53.84,54.03,30132.0,46.584,46.7396,46.5667,46.731,30132.0
2020-02-19 11:50:00,54.03,54.04,53.95,54.02,17563.0,46.731,46.7396,46.6618,46.7223,17563.0
2020-02-19 12:00:00,54.03,54.03,53.92,53.93,11008.0,46.731,46.731,46.6358,46.6445,11008.0
2020-02-19 12:10:00,53.95,54.01,53.93,54.0,15081.0,46.6618,46.7137,46.6445,46.705,15081.0
2020-02-19 12:20:00,54.0,54.01,53.92,53.96,13450.0,46.705,46.7137,46.6358,46.6704,13450.0
2020-02-19 12:30:00,53.94,54.0,53.89,53.97,13775.0,46.6531,46.705,46.6099,46.6791,13775.0
2020-02-19 12:40:00,53.98,53.98,53.9,53.97,14568.0,46.6877,46.6877,46.6185,46.6791,14568.0
2020-02-19 12:50:00,53.97,54.02,53.89,53.9,14509.0,46.6791,46.7223,46.6099,46.6185,14509.0
2020-02-19 13:00:00,53.91,53.97,53.87,53.9,14790.0,46.6272,46.6791,46.5926,46.6185,14790.0
2020-02-19 13:10:00,53.91,53.91,53.8,53.81,22303.0,46.6272,46.6272,46.5321,46.5407,22303.0
2020-02-19 13:20:00,53.82,53.9,53.81,53.84,15449.0,46.5494,46.6185,46.5407,46.5667,15449.0
2020-02-19 13:30:00,53.84,53.85,53.74,53.76,20124.0,46.5667,46.5753,46.4802,46.4975,20124.0
2020-02-19 13:40:00,53.78,53.78,53.73,53.75,16574.0,46.5148,46.5148,46.4715,46.4888,16574.0
2020-02-19 13:50:00,53.74,53.76,53.72,53.75,13502.0,46.4802,46.4975,46.4629,46.4888,13502.0
2020-02-19 14:00:00,53.73,53.75,53.71,53.72,12788.0,46.4715,46.4888,46.4542,46.4629,12788.0
2020-02-19 14:10:00,53.73,53.73,53.64,53.65,17052.0,46.4715,46.4715,46.3937,46.4023,17052.0
2020-02-19 14:20:00,53.66,53.67,53.64,53.66,12846.0,46.411,46.4196,46.3937,46.411,12846.0
2020-02-19 14:30:00,53.66,53.66,53.57,53.6,25211.0,46.411,46.411,46.3331,46.3591,25211.0
2020-02-19 14:40:00,53.59,53.6,53.51,53.55,34196.0,46.3504,46.3591,46.2812,46.3158,34196.0
2020-02-19 14:50:00,53.54,53.56,53.45,53.49,22391.0,46.3072,46.3245,46.2293,46.2639,22391.0
2020-02-19 15:00:00,53.5,53.54,53.46,53.49,12244.0,46.2726,46.3072,46.238,46.2639,12244.0
2020-02-19 15:10:00,53.48,53.49,53.42,53.43,21857.0,46.2553,46.2639,46.2034,46.212,21857.0
2020-02-19 15:20:00,53.43,53.45,53.33,53.38,30478.0,46.212,46.2293,46.1256,46.1688,30478.0
2020-02-19 15:30:00,53.38,53.4,53.24,53.26,68384.0,46.1688,46.1861,46.0477,46.065,68384.0
2020-02-19 15:40:00,53.26,53.32,53.23,53.25,70617.0,46.065,46.1169,46.0391,46.0564,70617.0
2020-02-19 15:50:00,53.26,53.33,53.18,53.2,227602.0,46.065,46.1256,45.9958,46.0131,227602.0
2020-02-20 09:30:00,53.13,53.35,52.68,52.98,82482.0,45.9526,46.1428,45.5634,45.8228,82482.0
2020-02-20 09:40:00,52.99,53.09,52.79,52.96,50612.0,45.8315,45.918,45.6585,45.8055,50612.0
2020-02-20 09:50:00,53.0,53.24,52.98,53.15,26665.0,45.8401,46.0477,45.8228,45.9699,26665.0
2020-02-20 10:00:00,53.14,53.22,53.01,53.13,25720.0,45.9612,46.0304,45.8488,45.9526,25720.0
2020-02-20 10:10:00,53.13,53.15,52.98,53.04,29613.0,45.9526,45.9699,45.8228,45.8747,29613.0
2020-02-20 10:20:00,53.02,53.03,52.91,53.02,43052.0,45.8574,45.8661,45.7623,45.8574,43052.0
2020-02-20 10:30:00,53.05,53.24,53.03,53.16,33187.0,45.8834,46.0477,45.8661,45.9785,33187.0
2020-02-20 10:40:00,53.16,53.45,53.11,53.4,83811.0,45.9785,46.2293,45.9353,46.1861,83811.0
2020-02-20 10:50:00,53.38,53.4,53.33,53.36,51674.0,46.1688,46.1861,46.1256,46.1515,51674.0
2020-02-20 11:00:00,53.36,53.42,53.25,53.33,44211.0,46.1515,46.2034,46.0564,46.1256,44211.0
2020-02-20 11:10:00,53.33,53.35,53.14,53.24,38924.0,46.1256,46.1428,45.9612,46.0477,38924.0
2020-02-20 11:20:00,53.25,53.35,53.13,53.16,148369.0,46.0564,46.1428,45.9526,45.9785,148369.0
2020-02-20 11:30:00,53.15,53.17,52.74,52.91,102903.0,45.9699,45.9872,45.6153,45.7623,102903.0
2020-02-20 11:40:00,52.91,52.94,52.68,52.71,67442.0,45.7623,45.7882,45.5634,45.5893,67442.0
2020-02-20 11:50:00,52.7,52.96,52.7,52.87,55510.0,45.5807,45.8055,45.5807,45.7277,55510.0
2020-02-20 12:00:00,52.85,52.92,52.71,52.72,24285.0,45.7104,45.7709,45.5893,45.598,24285.0
2020-02-20 12:10:00,52.7,52.86,52.7,52.84,38090.0,45.5807,45.719,45.5807,45.7017,38090.0
2020-02-20 12:20:00,52.82,52.85,52.72,52.75,22481.0,45.6844,45.7104,45.598,45.6239,22481.0
2020-02-20 12:30:00,52.78,52.94,52.7,52.86,48788.0,45.6499,45.7882,45.5807,45.719,48788.0
2020-02-20 12:40:00,52.85,52.92,52.79,52.85,42137.0,45.7104,45.7709,45.6585,45.7104,42137.0
2020-02-20 12:50:00,52.84,53.04,52.8,53.03,21242.0,45.7017,45.8747,45.6671,45.8661,21242.0
2020-02-20 13:00:00,53.02,53.11,52.96,53.08,22809.0,45.8574,45.9353,45.8055,45.9093,22809.0
2020-02-20 13:10:00,53.1,53.24,53.07,53.09,17388.0,45.9266,46.0477,45.9007,45.918,17388.0
2020-02-20 13:20:00,53.09,53.15,53.01,53.09,24966.0,45.918,45.9699,45.8488,45.918,24966.0
2020-02-20 13:30:00,53.1,53.17,53.03,53.06,21738.0,45.9266,45.9872,45.8661,45.892,21738.0
2020-02-20 13:40:00,53.05,53.13,52.99,53.1,19085.0,45.8834,45.9526,45.8315,45.9266,19085.0
2020-02-20 13:50:00,53.1,53.15,53.04,53.06,15739.0,45.9266,45.9699,45.8747,45.892,15739.0
2020-02-20 14:00:00,53.07,53.23,53.07,53.19,22879.0,45.9007,46.0391,45.9007,46.0045,22879.0
2020-02-20 14:10:00,53.19,53.28,53.15,53.17,17863.0,46.0045,46.0823,45.9699,45.9872,17863.0
2020-02-20 14:20:00,53.15,53.18,53.04,53.08,29039.0,45.9699,45.9958,45.8747,45.9093,29039.0
2020-02-20 14:30:00,53.09,53.32,53.08,53.31,27367.0,45.918,46.1169,45.9093,46.1083,27367.0
2020-02-20 14:40:00,53.3,53.46,53.29,53.46,25930.0,46.0996,46.238,46.091,46.238,25930.0
2020-02-20 14:50:00,53.46,53.47,53.36,53.4,25971.0,46.238,46.2466,46.1515,46.1861,25971.0
2020-02-20 15:00:00,53.41,53.5,53.39,53.45,23345.0,46.1947,46.2726,46.1774,46.2293,23345.0
2020-02-20 15:10:00,53.46,53.52,53.32,53.46,30813.0,46.238,46.2899,46.1169,46.238,30813.0
2020-02-20 15:20:00,53.47,53.6,53.47,53.54,35107.0,46.2466,46.3591,46.2466,46.3072,35107.0
2020-02-20 15:30:00,53.55,53.59,53.46,53.55,54231.0,46.3158,46.3504,46.238,46.3158,54231.0
2020-02-20 15:40:00,53.56,53.67,53.54,53.6,79373.0,46.3245,46.4196,46.3072,46.3591,79373.0
2020-02-20 15:50:00,53.61,53.8,53.58,53.71,178298.0,46.3677,46.5321,46.3418,46.4542,178298.0
2020-02-21 09:30:00,53.25,53.35,52.9,53.05,112697.0,46.0564,46.1428,45.7536,45.8834,112697.0
2020-02-21 09:40:00,53.02,53.05,52.55,52.57,45441.0,45.8574,45.8834,45.4509,45.4682,45441.0
2020-02-21 09:50:00,52.58,52.9,52.58,52.64,38443.0,45.4769,45.7536,45.4769,45.5288,38443.0
2020-02-21 10:00:00,52.61,52.72,52.55,52.7,24590.0,45.5028,45.598,45.4509,45.5807,24590.0
2020-02-21 10:10:00,52.7,52.8,52.58,52.77,30308.0,45.5807,45.6671,45.4769,45.6412,30308.0
2020-02-21 10:20:00,52.77,52.9,52.7,52.72,78984.0,45.6412,45.7536,45.5807,45.598,78984.0
2020-02-21 10:30:00,52.7,52.71,52.49,52.53,30065.0,45.5807,45.5893,45.399,45.4336,30065.0
2020-02-21 10:40:00,52.51,52.57,52.4,52.54,20181.0,45.4163,45.4682,45.3212,45.4423,20181.0
2020-02-21 10:50:00,52.54,52.57,52.37,52.38,39026.0,45.4423,45.4682,45.2952,45.3039,39026.0
2020-02-21 11:00:00,52.38,52.53,52.31,52.43,42840.0,45.3039,45.4336,45.2433,45.3471,42840.0
2020-02-21 11:10:00,52.43,52.54,52.39,52.4,16910.0,45.3471,45.4423,45.3125,45.3212,16910.0
2020-02-21 11:20:00,52.38,52.54,52.37,52.5,18950.0,45.3039,45.4423,45.2952,45.4077,18950.0
2020-02-21 11:30:00,52.5,52.53,52.29,52.34,27655.0,45.4077,45.4336,45.226,45.2693,27655.0
2020-02-21 11:40:00,52.33,52.33,52.2,52.31,19879.0,45.2606,45.2606,45.1482,45.2433,19879.0
2020-02-21 11:50:00,52.29,52.33,52.22,52.24,19699.0,45.226,45.2606,45.1655,45.1828,19699.0
2020-02-21 12:00:00,52.25,52.39,52.25,52.36,22123.0,45.1914,45.3125,45.1914,45.2866,22123.0
2020-02-21 12:10:00,52.36,52.41,52.3,52.32,19490.0,45.2866,45.3298,45.2347,45.252,19490.0
2020-02-21 12:20:00,52.34,52.39,52.22,52.24,18250.0,45.2693,45.3125,45.1655,45.1828,18250.0
2020-02-21 12:30:00,52.24,52.35,52.17,52.34,26343.0,45.1828,45.2779,45.1223,45.2693,26343.0
2020-02-21 12:40:00,52.35,52.37,52.23,52.24,21536.0,45.2779,45.2952,45.1742,45.1828,21536.0
2020-02-21 12:50:00,52.22,52.29,52.18,52.27,15746.0,45.1655,45.226,45.1309,45.2087,15746.0
2020-02-21 13:00:00,52.28,52.32,52.16,52.18,39731.0,45.2174,45.252,45.1136,45.1309,39731.0
2020-02-21 13:10:00,52.16,52.18,52.08,52.15,130895.0,45.1136,45.1309,45.0444,45.105,130895.0
2020-02-21 13:20:00,52.16,52.26,52.13,52.18,17258.0,45.1136,45.2001,45.0877,45.1309,17258.0
2020-02-21 13:30:00,52.15,52.2,52.05,52.09,16688.0,45.105,45.1482,45.0185,45.0531,16688.0
2020-02-21 13:40:00,52.08,52.14,52.02,52.03,11819.0,45.0444,45.0963,44.9925,45.0012,11819.0
2020-02-21 13:50:00,52.04,52.05,51.92,52.0,46125.0,45.0098,45.0185,44.906,44.9752,46125.0
2020-02-21 14:00:00,52.01,52.07,51.94,51.96,15744.0,44.9839,45.0358,44.9233,44.9406,15744.0
2020-02-21 14:10:00,51.95,52.05,51.94,52.03,18588.0,44.932,45.0185,44.9233,45.0012,18588.0
2020-02-21 14:20:00,52.02,52.17,51.99,52.16,20198.0,44.9925,45.1223,44.9666,45.1136,20198.0
2020-02-21 14:30:00,52.15,52.22,52.14,52.2,18868.0,45.105,45.1655,45.0963,45.1482,18868.0
2020-02-21 14:40:00,52.19,52.22,52.06,52.06,25235.0,45.1396,45.1655,45.0271,45.0271,25235.0
2020-02-21 14:50:00,52.05,52.12,52.01,52.04,16405.0,45.0185,45.079,44.9839,45.0098,16405.0
2020-02-21 15:00:00,52.04,52.05,51.89,51.92,51884.0,45.0098,45.0185,44.8801,44.906,51884.0
2020-02-21 15:10:00,51.94,52.03,51.94,51.98,38513.0,44.9233,45.0012,44.9233,44.9579,38513.0
2020-02-21 15:20:00,51.97,52.0,51.87,51.95,71582.0,44.9493,44.9752,44.8628,44.932,71582.0
2020-02-21 15:30:00,51.95,52.0,51.85,51.98,59119.0,44.932,44.9752,44.8455,44.9579,59119.0
2020-02-21 15:40:00,51.98,52.11,51.96,52.11,96604.0,44.9579,45.0704,44.9406,45.0704,96604.0
2020-02-21 15:50:00,52.11,52.16,51.96,51.97,437501.0,45.0704,45.1136,44.9406,44.9493,437501.0
2020-02-24 09:30:00,50.5,50.73,50.18,50.19,101740.0,43.6779,43.8768,43.4011,43.4097,101740.0
2020-02-24 09:40:00,50.14,50.51,49.93,50.49,75371.0,43.3665,43.6865,43.1849,43.6692,75371.0
2020-02-24 09:50:00,50.5,50.54,50.27,50.33,55181.0,43.6779,43.7125,43.4789,43.5308,55181.0
2020-02-24 10:00:00,50.31,50.49,50.09,50.23,45944.0,43.5135,43.6692,43.3232,43.4443,45944.0
2020-02-24 10:10:00,50.2,50.36,50.13,50.13,24453.0,43.4184,43.5568,43.3578,43.3578,24453.0
2020-02-24 10:20:00,50.15,50.17,49.85,49.87,48820.0,43.3751,43.3924,43.1157,43.133,48820.0
2020-02-24 10:30:00,49.86,49.93,49.71,49.76,26205.0,43.1243,43.1849,42.9946,43.0378,26205.0
2020-02-24 10:40:00,49.75,50.01,49.69,50.0,29071.0,43.0292,43.2541,42.9773,43.2454,29071.0
2020-02-24 10:50:00,50.02,50.21,50.01,50.21,27158.0,43.2627,43.427,43.2541,43.427,27158.0
2020-02-24 11:00:00,50.21,50.21,49.89,49.99,26999.0,43.427,43.427,43.1503,43.2368,26999.0
2020-02-24 11:10:00,49.98,50.2,49.97,50.14,24568.0,43.2281,43.4184,43.2195,43.3665,24568.0
2020-02-24 11:20:00,50.15,50.2,50.08,50.13,24525.0,43.3751,43.4184,43.3146,43.3578,24525.0
2020-02-24 11:30:00,50.11,50.24,50.04,50.14,33382.0,43.3405,43.453,43.28,43.3665,33382.0
2020-02-24 11:40:00,50.13,50.14,49.87,49.9,33390.0,43.3578,43.3665,43.133,43.1589,33390.0
2020-02-24 11:50:00,49.9,50.11,49.84,49.93,29407.0,43.1589,43.3405,43.107,43.1849,29407.0
2020-02-24 12:00:00,49.92,49.95,49.74,49.74,32509.0,43.1762,43.2022,43.0205,43.0205,32509.0
2020-02-24 12:10:00,49.73,49.97,49.73,49.97,29058.0,43.0119,43.2195,43.0119,43.2195,29058.0
2020-02-24 12:20:00,49.94,50.0,49.85,49.86,24192.0,43.1935,43.2454,43.1157,43.1243,24192.0
2020-02-24 12:30:00,49.85,50.06,49.75,50.06,37936.0,43.1157,43.2973,43.0292,43.2973,37936.0
2020-02-24 12:40:00,50.07,50.13,49.97,50.09,44078.0,43.306,43.3578,43.2195,43.3232,44078.0
2020-02-24 12:50:00,50.08,50.16,50.06,50.07,36158.0,43.3146,43.3838,43.2973,43.306,36158.0
2020-02-24 13:00:00,50.05,50.06,49.87,49.94,44516.0,43.2887,43.2973,43.133,43.1935,44516.0
2020-02-24 13:10:00,49.93,49.96,49.73,49.78,12125.0,43.1849,43.2108,43.0119,43.0551,12125.0
2020-02-24 13:20:00,49.78,49.88,49.71,49.85,18410.0,43.0551,43.1416,42.9946,43.1157,18410.0
2020-02-24 13:30:00,49.85,49.87,49.74,49.74,26490.0,43.1157,43.133,43.0205,43.0205,26490.0
2020-02-24 13:40:00,49.75,49.78,49.67,49.73,32909.0,43.0292,43.0551,42.96,43.0119,32909.0
2020-02-24 13:50:00,49.77,49.84,49.71,49.82,16912.0,43.0465,43.107,42.9946,43.0897,16912.0
2020-02-24 14:00:00,49.81,49.9,49.75,49.8,25647.0,43.0811,43.1589,43.0292,43.0724,25647.0
2020-02-24 14:10:00,49.8,49.86,49.74,49.8,23008.0,43.0724,43.1243,43.0205,43.0724,23008.0
2020-02-24 14:20:00,49.81,50.13,49.81,50.11,13893.0,43.0811,43.3578,43.0811,43.3405,13893.0
2020-02-24 14:30:00,50.11,50.2,50.02,50.2,13336.0,43.3405,43.4184,43.2627,43.4184,13336.0
2020-02-24 14:40:00,50.2,50.24,50.11,50.24,25539.0,43.4184,43.453,43.3405,43.453,25539.0
2020-02-24 14:50:00,50.24,50.39,50.16,50.32,27034.0,43.453,43.5827,43.3838,43.5222,27034.0
2020-02-24 15:00:00,50.33,50.44,50.27,50.33,27924.0,43.5308,43.626,43.4789,43.5308,27924.0
2020-02-24 15:10:00,50.32,50.35,50.12,50.18,36868.0,43.5222,43.5481,43.3492,43.4011,36868.0
2020-02-24 15:20:00,50.18,50.23,50.06,50.11,28123.0,43.4011,43.4443,43.2973,43.3405,28123.0
2020-02-24 15:30:00,50.12,50.18,50.02,50.05,45418.0,43.3492,43.4011,43.2627,43.2887,45418.0
2020-02-24 15:40:00,50.04,50.26,50.01,50.26,69379.0,43.28,43.4703,43.2541,43.4703,69379.0
2020-02-24 15:50:00,50.25,50.26,50.08,50.11,365172.0,43.4616,43.4703,43.3146,43.3405,365172.0
2020-02-25 09:30:00,50.65,50.65,50.1,50.26,56202.0,43.8076,43.8076,43.3319,43.4703,56202.0
2020-02-25 09:40:00,50.24,50.58,50.2,50.58,43102.0,43.453,43.7471,43.4184,43.7471,43102.0
2020-02-25 09:50:00,50.58,50.74,50.49,50.67,40566.0,43.7471,43.8854,43.6692,43.8249,40566.0
2020-02-25 10:00:00,50.66,50.92,50.61,50.85,51881.0,43.8162,44.0411,43.773,43.9806,51881.0
2020-02-25 10:10:00,50.83,51.0,50.73,50.76,83280.0,43.9633,44.1103,43.8768,43.9027,83280.0
2020-02-25 10:20:00,50.74,50.75,50.16,50.26,68063.0,43.8854,43.8941,43.3838,43.4703,68063.0
2020-02-25 10:30:00,50.28,50.36,50.0,50.07,35921.0,43.4876,43.5568,43.2454,43.306,35921.0
2020-02-25 10:40:00,50.05,50.27,49.96,50.02,30861.0,43.2887,43.4789,43.2108,43.2627,30861.0
2020-02-25 10:50:00,50.0,50.08,49.74,50.07,29290.0,43.2454,43.3146,43.0205,43.306,29290.0
2020-02-25 11:00:00,50.08,50.23,49.96,50.03,34886.0,43.3146,43.4443,43.2108,43.2714,34886.0
2020-02-25 11:10:00,50.01,50.11,49.67,49.76,24374.0,43.2541,43.3405,42.96,43.0378,24374.0
2020-02-25 11:20:00,49.76,50.11,49.67,50.03,47390.0,43.0378,43.3405,42.96,43.2714,47390.0
2020-02-25 11:30:00,50.04,50.12,49.86,49.94,23935.0,43.28,43.3492,43.1243,43.1935,23935.0
2020-02-25 11:40:00,49.95,49.99,49.75,49.96,18354.0,43.2022,43.2368,43.0292,43.2108,18354.0
2020-02-25 11:50:00,49.95,50.06,49.86,49.89,17206.0,43.2022,43.2973,43.1243,43.1503,17206.0
2020-02-25 12:00:00,49.9,49.99,49.82,49.87,18630.0,43.1589,43.2368,43.0897,43.133,18630.0
2020-02-25 12:10:00,49.86,49.97,49.66,49.68,23917.0,43.1243,43.2195,42.9513,42.9686,23917.0
2020-02-25 12:20:00,49.69,49.72,49.59,49.65,20719.0,42.9773,43.0032,42.8908,42.9427,20719.0
2020-02-25 12:30:00,49.64,49.82,49.62,49.7,19228.0,42.934,43.0897,42.9167,42.9859,19228.0
2020-02-25 12:40:00,49.69,49.7,49.37,49.44,39821.0,42.9773,42.9859,42.7005,42.7611,39821.0
2020-02-25 12:50:00,49.44,49.59,49.4,49.45,28242.0,42.7611,42.8908,42.7265,42.7697,28242.0
2020-02-25 13:00:00,49.42,49.61,49.36,49.51,22647.0,42.7438,42.9081,42.6919,42.8216,22647.0
2020-02-25 13:10:00,49.49,49.58,49.25,49.32,24477.0,42.8043,42.8821,42.5967,42.6573,24477.0
2020-02-25 13:20:00,49.31,49.37,49.21,49.22,23244.0,42.6486,42.7005,42.5621,42.5708,23244.0
2020-02-25 13:30:00,49.22,49.25,49.11,49.18,21836.0,42.5708,42.5967,42.4756,42.5362,21836.0
2020-02-25 13:40:00,49.16,49.25,49.06,49.16,25908.0,42.5189,42.5967,42.4324,42.5189,25908.0
2020-02-25 13:50:00,49.17,49.27,49.0,49.05,64075.0,42.5275,42.614,42.3805,42.4237,64075.0
2020-02-25 14:00:00,49.04,49.1,48.8,48.85,101518.0,42.4151,42.467,42.2075,42.2508,101518.0
2020-02-25 14:10:00,48.92,49.08,48.78,48.82,33879.0,42.3113,42.4497,42.1902,42.2248,33879.0
2020-02-25 14:20:00,48.79,48.91,48.57,48.64,19648.0,42.1989,42.3027,42.0086,42.0691,19648.0
2020-02-25 14:30:00,48.65,48.69,48.45,48.46,68636.0,42.0778,42.1124,41.9048,41.9134,68636.0
2020-02-25 14:40:00,48.47,48.8,48.42,48.79,25583.0,41.9221,42.2075,41.8789,42.1989,25583.0
2020-02-25 14:50:00,48.8,48.98,48.7,48.92,34454.0,42.2075,42.3632,42.121,42.3113,34454.0
2020-02-25 15:00:00,48.98,49.31,48.97,49.19,30559.0,42.3632,42.6486,42.3546,42.5448,30559.0
2020-02-25 15:10:00,49.18,49.19,48.96,49.04,28539.0,42.5362,42.5448,42.3459,42.4151,28539.0
2020-02-25 15:20:00,49.07,49.13,48.74,48.81,80738.0,42.441,42.4929,42.1556,42.2162,80738.0
2020-02-25 15:30:00,48.79,48.81,48.5,48.61,105470.0,42.1989,42.2162,41.948,42.0432,105470.0
2020-02-25 15:40:00,48.62,49.02,48.61,48.81,144650.0,42.0518,42.3978,42.0432,42.2162,144650.0
2020-02-25 15:50:00,48.79,48.84,48.6,48.81,242614.0,42.1989,42.2421,42.0345,42.2162,242614.0
2020-02-26 09:30:00,49.46,49.92,49.35,49.67,74218.0,42.7784,43.1762,42.6832,42.96,74218.0
2020-02-26 09:40:00,49.68,50.24,49.68,49.99,69059.0,42.9686,43.453,42.9686,43.2368,69059.0
2020-02-26 09:50:00,49.99,50.08,49.77,49.77,75926.0,43.2368,43.3146,43.0465,43.0465,75926.0
2020-02-26 10:00:00,49.77,49.8,49.51,49.77,54608.0,43.0465,43.0724,42.8216,43.0465,54608.0
2020-02-26 10:10:00,49.75,50.04,49.65,49.97,21351.0,43.0292,43.28,42.9427,43.2195,21351.0
2020-02-26 10:20:00,49.99,50.05,49.76,49.94,26880.0,43.2368,43.2887,43.0378,43.1935,26880.0
2020-02-26 10:30:00,49.96,50.09,49.88,49.95,21987.0,43.2108,43.3232,43.1416,43.2022,21987.0
2020-02-26 10:40:00,49.95,50.29,49.92,50.11,41169.0,43.2022,43.4962,43.1762,43.3405,41169.0
2020-02-26 10:50:00,50.13,50.23,50.08,50.08,29067.0,43.3578,43.4443,43.3146,43.3146,29067.0
2020-02-26 11:00:00,50.05,50.08,49.8,49.86,38400.0,43.2887,43.3146,43.0724,43.1243,38400.0
2020-02-26 11:10:00,49.86,50.03,49.73,50.01,22840.0,43.1243,43.2714,43.0119,43.2541,22840.0
2020-02-26 11:20:00,50.03,50.18,50.02,50.1,16903.0,43.2714,43.4011,43.2627,43.3319,16903.0
2020-02-26 11:30:00,50.08,50.1,49.93,50.04,41260.0,43.3146,43.3319,43.1849,43.28,41260.0
2020-02-26 11:40:00,50.02,50.05,49.79,49.81,24220.0,43.2627,43.2887,43.0638,43.0811,24220.0
2020-02-26 11:50:00,49.8,49.83,49.42,49.5,34318.0,43.0724,43.0984,42.7438,42.813,34318.0
2020-02-26 12:00:00,49.5,49.58,49.13,49.27,23497.0,42.813,42.8821,42.4929,42.614,23497.0
2020-02-26 12:10:00,49.23,49.27,49.11,49.25,17299.0,42.5794,42.614,42.4756,42.5967,17299.0
2020-02-26 12:20:00,49.23,49.39,49.21,49.27,34554.0,42.5794,42.7178,42.5621,42.614,34554.0
2020-02-26 12:30:00,49.27,49.46,49.27,49.32,19312.0,42.614,42.7784,42.614,42.6573,19312.0
2020-02-26 12:40:00,49.28,49.36,49.18,49.25,21858.0,42.6227,42.6919,42.5362,42.5967,21858.0
2020-02-26 12:50:00,49.25,49.3,49.09,49.13,27044.0,42.5967,42.64,42.4583,42.4929,27044.0
2020-02-26 13:00:00,49.11,49.15,48.97,48.99,24764.0,42.4756,42.5102,42.3546,42.3718,24764.0
2020-02-26 13:10:00,49.02,49.05,48.91,48.96,19508.0,42.3978,42.4237,42.3027,42.3459,19508.0
2020-02-26 13:20:00,48.98,49.19,48.93,49.11,34657.0,42.3632,42.5448,42.32,42.4756,34657.0
2020-02-26 13:30:00,49.08,49.08,48.52,48.56,30725.0,42.4497,42.4497,41.9653,41.9999,30725.0
2020-02-26 13:40:00,48.52,48.78,48.25,48.74,81151.0,41.9653,42.1902,41.7318,42.1556,81151.0
2020-02-26 13:50:00,48.77,48.77,48.39,48.42,26070.0,42.1816,42.1816,41.8529,41.8789,26070.0
2020-02-26 14:00:00,48.46,48.71,48.36,48.53,17864.0,41.9134,42.1297,41.827,41.974,17864.0
2020-02-26 14:10:00,48.57,48.73,48.51,48.52,18497.0,42.0086,42.147,41.9567,41.9653,18497.0
2020-02-26 14:20:00,48.53,48.76,48.48,48.6,15345.0,41.974,42.1729,41.9307,42.0345,15345.0
2020-02-26 14:30:00,48.59,48.79,48.49,48.64,21566.0,42.0259,42.1989,41.9394,42.0691,21566.0
2020-02-26 14:40:00,48.65,48.68,48.45,48.58,14054.0,42.0778,42.1037,41.9048,42.0172,14054.0
2020-02-26 14:50:00,48.56,48.7,48.43,48.45,23537.0,41.9999,42.121,41.8875,41.9048,23537.0
2020-02-26 15:00:00,48.45,48.61,48.42,48.54,24272.0,41.9048,42.0432,41.8789,41.9826,24272.0
2020-02-26 15:10:00,48.56,48.8,48.48,48.75,21560.0,41.9999,42.2075,41.9307,42.1643,21560.0
2020-02-26 15:20:00,48.75,48.77,48.52,48.57,19592.0,42.1643,42.1816,41.9653,42.0086,19592.0
2020-02-26 15:30:00,48.59,48.6,48.44,48.55,39829.0,42.0259,42.0345,41.8961,41.9913,39829.0
2020-02-26 15:40:00,48.55,48.57,48.44,48.48,62633.0,41.9913,42.0086,41.8961,41.9307,62633.0
2020-02-26 15:50:00,48.49,48.66,48.47,48.49,203883.0,41.9394,42.0864,41.9221,41.9394,203883.0
2020-02-27 09:30:00,47.39,47.4,46.62,47.09,162764.0,40.988,40.9966,40.322,40.7285,162764.0
2020-02-27 09:40:00,47.09,47.1,46.39,46.7,61744.0,40.7285,40.7372,40.1231,40.3912,61744.0
2020-02-27 09:50:00,46.68,47.82,46.6,47.43,245443.0,40.3739,41.3599,40.3047,41.0226,245443.0
2020-02-27 10:00:00,47.43,47.62,46.95,46.99,47616.0,41.0226,41.1869,40.6074,40.642,47616.0
2020-02-27 10:10:00,47.0,47.21,46.88,47.08,30461.0,40.6507,40.8323,40.5469,40.7199,30461.0
2020-02-27 10:20:00,47.1,47.16,46.84,46.9,28647.0,40.7372,40.7891,40.5123,40.5642,28647.0
2020-02-27 10:30:00,46.88,46.9,46.55,46.83,98452.0,40.5469,40.5642,40.2615,40.5036,98452.0
2020-02-27 10:40:00,46.82,47.43,46.77,47.38,40440.0,40.495,41.0226,40.4518,40.9793,40440.0
2020-02-27 10:50:00,47.34,47.59,47.2,47.52,22677.0,40.9448,41.161,40.8237,41.1004,22677.0
2020-02-27 11:00:00,47.63,48.07,47.62,48.07,119814.0,41.1956,41.5761,41.1869,41.5761,119814.0
2020-02-27 11:10:00,48.03,48.2,47.86,48.18,47401.0,41.5415,41.6886,41.3945,41.6713,47401.0
2020-02-27 11:20:00,48.13,48.13,47.89,47.89,34240.0,41.628,41.628,41.4205,41.4205,34240.0
2020-02-27 11:30:00,47.87,47.98,47.72,47.76,63295.0,41.4032,41.4983,41.2734,41.308,63295.0
2020-02-27 11:40:00,47.78,47.88,47.49,47.77,22512.0,41.3253,41.4118,41.0745,41.3167,22512.0
2020-02-27 11:50:00,47.75,48.07,47.72,48.04,17823.0,41.2994,41.5761,41.2734,41.5502,17823.0
2020-02-27 12:00:00,48.01,48.21,47.94,48.21,18781.0,41.5242,41.6972,41.4637,41.6972,18781.0
2020-02-27 12:10:00,48.24,48.53,48.22,48.51,46704.0,41.7232,41.974,41.7059,41.9567,46704.0
2020-02-27 12:20:00,48.51,48.51,48.08,48.38,15581.0,41.9567,41.9567,41.5848,41.8443,15581.0
2020-02-27 12:30:00,48.36,48.66,48.34,48.65,27106.0,41.827,42.0864,41.8097,42.0778,27106.0
2020-02-27 12:40:00,48.64,48.66,48.39,48.58,69079.0,42.0691,42.0864,41.8529,42.0172,69079.0
2020-02-27 12:50:00,48.55,48.56,48.38,48.4,22352.0,41.9913,41.9999,41.8443,41.8616,22352.0
2020-02-27 13:00:00,48.37,48.55,48.34,48.47,128303.0,41.8356,41.9913,41.8097,41.9221,128303.0
2020-02-27 13:10:00,48.5,48.58,48.4,48.49,38380.0,41.948,42.0172,41.8616,41.9394,38380.0
2020-02-27 13:20:00,48.46,48.57,48.24,48.27,28950.0,41.9134,42.0086,41.7232,41.7491,28950.0
2020-02-27 13:30:00,48.23,48.4,48.11,48.15,36444.0,41.7145,41.8616,41.6107,41.6453,36444.0
2020-02-27 13:40:00,48.17,48.25,47.87,48.16,70091.0,41.6626,41.7318,41.4032,41.654,70091.0
2020-02-27 13:50:00,48.17,48.41,48.03,48.14,76863.0,41.6626,41.8702,41.5415,41.6367,76863.0
2020-02-27 14:00:00,48.07,48.1,47.78,47.8,24507.0,41.5761,41.6021,41.3253,41.3426,24507.0
2020-02-27 14:10:00,47.79,48.01,47.75,47.83,21412.0,41.334,41.5242,41.2994,41.3686,21412.0
2020-02-27 14:20:00,47.84,48.21,47.81,48.19,22555.0,41.3772,41.6972,41.3513,41.6799,22555.0
2020-02-27 14:30:00,48.16,48.21,48.08,48.15,60608.0,41.654,41.6972,41.5848,41.6453,60608.0
2020-02-27 14:40:00,48.13,48.24,48.05,48.2,36489.0,41.628,41.7232,41.5588,41.6886,36489.0
2020-02-27 14:50:00,48.18,48.23,47.97,47.99,50361.0,41.6713,41.7145,41.4896,41.5069,50361.0
2020-02-27 15:00:00,48.01,48.03,47.75,48.03,34849.0,41.5242,41.5415,41.2994,41.5415,34849.0
2020-02-27 15:10:00,48.0,48.07,47.74,47.74,21088.0,41.5156,41.5761,41.2907,41.2907,21088.0
2020-02-27 15:20:00,47.77,47.83,47.54,47.54,30916.0,41.3167,41.3686,41.1177,41.1177,30916.0
2020-02-27 15:30:00,47.54,47.74,47.47,47.62,54953.0,41.1177,41.2907,41.0572,41.1869,54953.0
2020-02-27 15:40:00,47.63,47.66,47.42,47.56,107706.0,41.1956,41.2215,41.0139,41.135,107706.0
2020-02-27 15:50:00,47.59,47.6,46.84,46.87,340889.0,41.161,41.1696,40.5123,40.5382,340889.0
2020-02-28 09:30:00,45.02,46.21,44.97,45.95,116070.0,38.9382,39.9674,38.8949,39.7425,116070.0
2020-02-28 09:40:00,45.92,46.03,45.44,45.74,99278.0,39.7166,39.8117,39.3014,39.5609,99278.0
2020-02-28 09:50:00,45.71,45.86,45.16,45.3,72920.0,39.535,39.6647,39.0593,39.1803,72920.0
2020-02-28 10:00:00,45.27,45.36,44.94,45.2,71517.0,39.1544,39.2322,38.869,39.0938,71517.0
2020-02-28 10:10:00,45.24,45.54,44.95,45.38,79227.0,39.1284,39.3879,38.8776,39.2495,79227.0
2020-02-28 10:20:00,45.43,45.5,44.91,44.91,39179.0,39.2928,39.3533,38.843,38.843,39179.0
2020-02-28 10:30:00,44.94,45.3,44.89,45.11,36345.0,38.869,39.1803,38.8257,39.016,36345.0
2020-02-28 10:40:00,45.14,45.22,44.95,45.04,27708.0,39.042,39.1111,38.8776,38.9555,27708.0
2020-02-28 10:50:00,45.03,45.54,44.99,45.46,40452.0,38.9468,39.3879,38.9122,39.3187,40452.0
2020-02-28 11:00:00,45.46,45.57,45.17,45.35,248717.0,39.3187,39.4139,39.0679,39.2236,248717.0
2020-02-28 11:10:00,45.38,45.84,45.37,45.81,66665.0,39.2495,39.6474,39.2409,39.6214,66665.0
2020-02-28 11:20:00,45.76,45.92,45.66,45.91,54656.0,39.5782,39.7166,39.4917,39.7079,54656.0
2020-02-28 11:30:00,45.95,46.31,45.88,46.28,45515.0,39.7425,40.0539,39.682,40.0279,45515.0
2020-02-28 11:40:00,46.28,46.84,46.18,46.29,72653.0,40.0279,40.5123,39.9415,40.0366,72653.0
2020-02-28 11:50:00,46.29,46.39,45.79,46.02,57500.0,40.0366,40.1231,39.6041,39.8031,57500.0
2020-02-28 12:00:00,45.97,46.1,45.78,45.94,92697.0,39.7598,39.8723,39.5955,39.7339,92697.0
2020-02-28 12:10:00,46.0,46.02,45.65,45.82,38709.0,39.7858,39.8031,39.4831,39.6301,38709.0
2020-02-28 12:20:00,45.83,46.06,45.7,46.06,32499.0,39.6387,39.8377,39.5263,39.8377,32499.0
2020-02-28 12:30:00,46.04,46.31,46.04,46.12,32401.0,39.8204,40.0539,39.8204,39.8896,32401.0
2020-02-28 12:40:00,46.12,46.32,45.85,46.0,27305.0,39.8896,40.0625,39.656,39.7858,27305.0
2020-02-28 12:50:00,46.04,46.34,45.98,46.31,27855.0,39.8204,40.0798,39.7685,40.0539,27855.0
2020-02-28 13:00:00,46.32,46.44,46.14,46.35,28462.0,40.0625,40.1663,39.9069,40.0885,28462.0
2020-02-28 13:10:00,46.32,46.32,45.99,46.15,27409.0,40.0625,40.0625,39.7771,39.9155,27409.0
2020-02-28 13:20:00,46.16,46.25,45.9,45.93,30723.0,39.9242,40.002,39.6993,39.7252,30723.0
2020-02-28 13:30:00,45.88,45.93,45.47,45.51,146779.0,39.682,39.7252,39.3274,39.362,146779.0
2020-02-28 13:40:00,45.48,45.56,45.37,45.48,45953.0,39.336,39.4052,39.2409,39.336,45953.0
2020-02-28 13:50:00,45.51,45.6,45.37,45.55,38974.0,39.362,39.4398,39.2409,39.3966,38974.0
2020-02-28 14:00:00,45.52,45.52,45.2,45.25,49093.0,39.3706,39.3706,39.0938,39.1371,49093.0
2020-02-28 14:10:00,45.26,45.43,45.26,45.34,105285.0,39.1457,39.2928,39.1457,39.2149,105285.0
2020-02-28 14:20:00,45.35,45.58,45.27,45.52,118176.0,39.2236,39.4225,39.1544,39.3706,118176.0
2020-02-28 14:30:00,45.52,45.96,45.48,45.67,132560.0,39.3706,39.7512,39.336,39.5004,132560.0
2020-02-28 14:40:00,45.69,46.23,45.68,46.02,45857.0,39.5177,39.9847,39.509,39.8031,45857.0
2020-02-28 14:50:00,45.99,46.11,45.62,45.71,42651.0,39.7771,39.8809,39.4571,39.535,42651.0
2020-02-28 15:00:00,45.73,45.77,45.38,45.51,45398.0,39.5522,39.5868,39.2495,39.362,45398.0
2020-02-28 15:10:00,45.49,45.98,45.45,45.83,66243.0,39.3447,39.7685,39.3101,39.6387,66243.0
2020-02-28 15:20:00,45.84,45.85,45.31,45.33,62030.0,39.6474,39.656,39.189,39.2063,62030.0
2020-02-28 15:30:00,45.28,45.59,45.27,45.4,119660.0,39.163,39.4312,39.1544,39.2668,119660.0
2020-02-28 15:40:00,45.42,45.82,45.2,45.75,343186.0,39.2841,39.6301,39.0938,39.5695,343186.0
2020-02-28 15:50:00,45.78,46.77,45.7,46.75,592553.0,39.5955,40.4518,39.5263,40.4345,592553.0
2020-03-02 09:30:00,47.04,47.55,46.28,46.34,76539.0,40.6853,41.1264,40.0279,40.0798,76539.0
2020-03-02 09:40:00,46.25,46.85,46.16,46.8,64895.0,40.002,40.5209,39.9242,40.4777,64895.0
2020-03-02 09:50:00,46.78,46.9,46.21,46.29,49495.0,40.4604,40.5642,39.9674,40.0366,49495.0
2020-03-02 10:00:00,46.34,46.48,45.85,45.9,127825.0,40.0798,40.2009,39.656,39.6993,127825.0
2020-03-02 10:10:00,45.97,46.23,45.81,45.97,41663.0,39.7598,39.9847,39.6214,39.7598,41663.0
2020-03-02 10:20:00,45.98,46.17,45.82,46.16,24803.0,39.7685,39.9328,39.6301,39.9242,24803.0
2020-03-02 10:30:00,46.19,46.4,45.89,46.38,41312.0,39.9501,40.1317,39.6906,40.1144,41312.0
2020-03-02 10:40:00,46.41,46.75,46.31,46.75,38888.0,40.1404,40.4345,40.0539,40.4345,38888.0
2020-03-02 10:50:00,46.74,46.91,46.71,46.72,29167.0,40.4258,40.5728,40.3999,40.4085,29167.0
2020-03-02 11:00:00,46.7,46.83,46.63,46.72,53924.0,40.3912,40.5036,40.3307,40.4085,53924.0
2020-03-02 11:10:00,46.73,47.18,46.69,47.02,47649.0,40.4172,40.8064,40.3826,40.668,47649.0
2020-03-02 11:20:00,47.04,47.21,46.98,47.05,90805.0,40.6853,40.8323,40.6334,40.6939,90805.0
2020-03-02 11:30:00,47.06,47.23,46.95,47.21,57922.0,40.7026,40.8496,40.6074,40.8323,57922.0
2020-03-02 11:40:00,47.2,47.2,46.97,47.05,47354.0,40.8237,40.8237,40.6247,40.6939,47354.0
2020-03-02 11:50:00,47.05,47.24,46.99,47.14,54657.0,40.6939,40.8583,40.642,40.7718,54657.0
2020-03-02 12:00:00,47.17,47.24,46.96,46.98,27800.0,40.7977,40.8583,40.6161,40.6334,27800.0
2020-03-02 12:10:00,46.99,47.0,46.82,46.82,25054.0,40.642,40.6507,40.495,40.495,25054.0
2020-03-02 12:20:00,46.83,46.91,46.7,46.82,46782.0,40.5036,40.5728,40.3912,40.495,46782.0
2020-03-02 12:30:00,46.81,46.93,46.76,46.93,31183.0,40.4863,40.5901,40.4431,40.5901,31183.0
2020-03-02 12:40:00,46.94,47.0,46.8,46.94,120876.0,40.5988,40.6507,40.4777,40.5988,120876.0
2020-03-02 12:50:00,46.95,47.02,46.86,46.91,30076.0,40.6074,40.668,40.5296,40.5728,30076.0
2020-03-02 13:00:00,46.94,46.96,46.69,46.76,24523.0,40.5988,40.6161,40.3826,40.4431,24523.0
2020-03-02 13:10:00,46.79,46.81,46.5,46.5,25919.0,40.4691,40.4863,40.2182,40.2182,25919.0
2020-03-02 13:20:00,46.53,46.58,46.29,46.38,17706.0,40.2442,40.2874,40.0366,40.1144,17706.0
2020-03-02 13:30:00,46.37,46.57,46.27,46.5,41376.0,40.1058,40.2788,40.0193,40.2182,41376.0
2020-03-02 13:40:00,46.51,46.68,46.35,46.4,35231.0,40.2269,40.3739,40.0885,40.1317,35231.0
2020-03-02 13:50:00,46.44,46.49,46.24,46.48,9707.0,40.1663,40.2096,39.9934,40.2009,9707.0
2020-03-02 14:00:00,46.45,46.61,46.43,46.61,14001.0,40.175,40.3134,40.1577,40.3134,14001.0
2020-03-02 14:10:00,46.64,46.66,46.47,46.53,23648.0,40.3393,40.3566,40.1923,40.2442,23648.0
2020-03-02 14:20:00,46.5,46.58,46.42,46.43,26677.0,40.2182,40.2874,40.149,40.1577,26677.0
2020-03-02 14:30:00,46.47,46.52,46.21,46.22,18135.0,40.1923,40.2355,39.9674,39.9761,18135.0
2020-03-02 14:40:00,46.2,46.28,46.02,46.25,21125.0,39.9588,40.0279,39.8031,40.002,21125.0
2020-03-02 14:50:00,46.24,46.44,46.16,46.23,21667.0,39.9934,40.1663,39.9242,39.9847,21667.0
2020-03-02 15:00:00,46.22,46.55,46.21,46.44,54958.0,39.9761,40.2615,39.9674,40.1663,54958.0
2020-03-02 15:10:00,46.45,46.58,46.41,46.48,48121.0,40.175,40.2874,40.1404,40.2009,48121.0
2020-03-02 15:20:00,46.49,46.77,46.47,46.63,57579.0,40.2096,40.4518,40.1923,40.3307,57579.0
2020-03-02 15:30:00,46.64,46.74,46.54,46.7,125536.0,40.3393,40.4258,40.2528,40.3912,125536.0
2020-03-02 15:40:00,46.71,46.99,46.7,46.97,106844.0,40.3999,40.642,40.3912,40.6247,106844.0
2020-03-02 15:50:00,46.96,47.62,46.96,47.62,302874.0,40.6161,41.1869,40.6161,41.1869,302874.0
2020-03-03 09:30:00,46.6,47.14,46.57,46.86,66494.0,40.3047,40.7718,40.2788,40.5296,66494.0
2020-03-03 09:40:00,46.86,47.03,46.63,46.8,28865.0,40.5296,40.6766,40.3307,40.4777,28865.0
2020-03-03 09:50:00,46.78,46.78,46.36,46.72,39630.0,40.4604,40.4604,40.0971,40.4085,39630.0
2020-03-03 10:00:00,46.69,48.19,46.69,48.07,125114.0,40.3826,41.6799,40.3826,41.5761,125114.0
2020-03-03 10:10:00,48.1,48.11,47.31,47.35,42981.0,41.6021,41.6107,40.9188,40.9534,42981.0
2020-03-03 10:20:00,47.41,47.95,47.26,47.66,22402.0,41.0053,41.4723,40.8756,41.2215,22402.0
2020-03-03 10:30:00,47.59,47.82,47.52,47.75,24742.0,41.161,41.3599,41.1004,41.2994,24742.0
2020-03-03 10:40:00,47.67,47.92,47.56,47.61,22590.0,41.2302,41.4464,41.135,41.1783,22590.0
2020-03-03 10:50:00,47.64,47.81,47.4,47.73,12612.0,41.2042,41.3513,40.9966,41.2821,12612.0
2020-03-03 11:00:00,47.71,47.77,47.05,47.13,18163.0,41.2648,41.3167,40.6939,40.7631,18163.0
2020-03-03 11:10:00,47.06,47.09,46.67,46.76,18071.0,40.7026,40.7285,40.3653,40.4431,18071.0
2020-03-03 11:20:00,46.69,46.86,46.39,46.42,22195.0,40.3826,40.5296,40.1231,40.149,22195.0
2020-03-03 11:30:00,46.37,46.74,46.35,46.71,20909.0,40.1058,40.4258,40.0885,40.3999,20909.0
2020-03-03 11:40:00,46.77,46.88,46.58,46.58,14401.0,40.4518,40.5469,40.2874,40.2874,14401.0
2020-03-03 11:50:00,46.64,47.22,46.64,47.09,17089.0,40.3393,40.841,40.3393,40.7285,17089.0
2020-03-03 12:00:00,47.11,47.37,47.06,47.37,24580.0,40.7458,40.9707,40.7026,40.9707,24580.0
2020-03-03 12:10:00,47.31,47.37,46.91,46.93,10868.0,40.9188,40.9707,40.5728,40.5901,10868.0
2020-03-03 12:20:00,46.95,46.97,46.69,46.71,22416.0,40.6074,40.6247,40.3826,40.3999,22416.0
2020-03-03 12:30:00,46.72,46.75,46.53,46.7,19434.0,40.4085,40.4345,40.2442,40.3912,19434.0
2020-03-03 12:40:00,46.68,46.86,46.62,46.76,16082.0,40.3739,40.5296,40.322,40.4431,16082.0
2020-03-03 12:50:00,46.74,46.74,46.55,46.7,28976.0,40.4258,40.4258,40.2615,40.3912,28976.0
2020-03-03 13:00:00,46.68,46.68,46.39,46.4,23033.0,40.3739,40.3739,40.1231,40.1317,23033.0
2020-03-03 13:10:00,46.43,46.48,46.05,46.1,33532.0,40.1577,40.2009,39.829,39.8723,33532.0
2020-03-03 13:20:00,46.14,46.26,45.81,45.89,39721.0,39.9069,40.0107,39.6214,39.6906,39721.0
2020-03-03 13:30:00,45.89,46.08,45.75,46.01,24722.0,39.6906,39.855,39.5695,39.7944,24722.0
2020-03-03 13:40:00,45.99,46.05,45.55,45.6,23051.0,39.7771,39.829,39.3966,39.4398,23051.0
2020-03-03 13:50:00,45.6,45.73,45.54,45.58,20616.0,39.4398,39.5522,39.3879,39.4225,20616.0
2020-03-03 14:00:00,45.67,45.74,45.35,45.36,48727.0,39.5004,39.5609,39.2236,39.2322,48727.0
2020-03-03 14:10:00,45.37,45.69,45.3,45.34,25171.0,39.2409,39.5177,39.1803,39.2149,25171.0
2020-03-03 14:20:00,45.32,45.82,45.26,45.77,27402.0,39.1976,39.6301,39.1457,39.5868,27402.0
2020-03-03 14:30:00,45.74,45.92,45.55,45.56,25262.0,39.5609,39.7166,39.3966,39.4052,25262.0
2020-03-03 14:40:00,45.54,45.89,45.46,45.83,22627.0,39.3879,39.6906,39.3187,39.6387,22627.0
2020-03-03 14:50:00,45.85,46.04,45.76,45.94,40979.0,39.656,39.8204,39.5782,39.7339,40979.0
2020-03-03 15:00:00,46.0,46.17,45.86,46.0,53394.0,39.7858,39.9328,39.6647,39.7858,53394.0
2020-03-03 15:10:00,46.03,46.4,45.98,46.24,47442.0,39.8117,40.1317,39.7685,39.9934,47442.0
2020-03-03 15:20:00,46.27,46.4,45.94,46.37,67888.0,40.0193,40.1317,39.7339,40.1058,67888.0
2020-03-03 15:30:00,46.38,46.39,45.85,45.93,89427.0,40.1144,40.1231,39.656,39.7252,89427.0
2020-03-03 15:40:00,45.91,46.37,45.88,46.05,64181.0,39.7079,40.1058,39.682,39.829,64181.0
2020-03-03 15:50:00,46.05,46.25,45.8,45.9,314286.0,39.829,40.002,39.6128,39.6993,314286.0
2020-03-04 09:30:00,46.42,46.42,45.53,45.67,85672.0,40.149,40.149,39.3793,39.5004,85672.0
2020-03-04 09:40:00,45.64,45.75,45.45,45.52,23915.0,39.4744,39.5695,39.3101,39.3706,23915.0
2020-03-04 09:50:00,45.49,45.58,45.34,45.58,36527.0,39.3447,39.4225,39.2149,39.4225,36527.0
2020-03-04 10:00:00,45.6,45.91,45.52,45.83,34420.0,39.4398,39.7079,39.3706,39.6387,34420.0
2020-03-04 10:10:00,45.86,46.09,45.82,46.04,47639.0,39.6647,39.8636,39.6301,39.8204,47639.0
2020-03-04 10:20:00,46.04,46.17,45.98,45.98,50232.0,39.8204,39.9328,39.7685,39.7685,50232.0
2020-03-04 10:30:00,45.97,45.99,45.38,45.45,41181.0,39.7598,39.7771,39.2495,39.3101,41181.0
2020-03-04 10:40:00,45.47,45.63,45.39,45.57,32412.0,39.3274,39.4658,39.2582,39.4139,32412.0
2020-03-04 10:50:00,45.58,45.66,45.4,45.51,59451.0,39.4225,39.4917,39.2668,39.362,59451.0
2020-03-04 11:00:00,45.56,45.73,45.43,45.52,33268.0,39.4052,39.5522,39.2928,39.3706,33268.0
2020-03-04 11:10:00,45.53,45.66,45.51,45.63,42517.0,39.3793,39.4917,39.362,39.4658,42517.0
2020-03-04 11:20:00,45.64,45.73,45.51,45.73,27513.0,39.4744,39.5522,39.362,39.5522,27513.0
2020-03-04 11:30:00,45.76,45.83,45.64,45.65,75321.0,39.5782,39.6387,39.4744,39.4831,75321.0
2020-03-04 11:40:00,45.65,45.68,45.44,45.5,20396.0,39.4831,39.509,39.3014,39.3533,20396.0
2020-03-04 11:50:00,45.48,45.58,45.42,45.48,38201.0,39.336,39.4225,39.2841,39.336,38201.0
2020-03-04 12:00:00,45.5,45.64,45.47,45.63,18506.0,39.3533,39.4744,39.3274,39.4658,18506.0
2020-03-04 12:10:00,45.64,45.72,45.54,45.64,22631.0,39.4744,39.5436,39.3879,39.4744,22631.0
2020-03-04 12:20:00,45.65,45.68,45.54,45.67,30973.0,39.4831,39.509,39.3879,39.5004,30973.0
2020-03-04 12:30:00,45.7,45.79,45.69,45.71,13903.0,39.5263,39.6041,39.5177,39.535,13903.0
2020-03-04 12:40:00,45.73,45.74,45.58,45.66,29858.0,39.5522,39.5609,39.4225,39.4917,29858.0
2020-03-04 12:50:00,45.66,45.85,45.63,45.83,28861.0,39.4917,39.656,39.4658,39.6387,28861.0
2020-03-04 13:00:00,45.84,45.97,45.8,45.95,27313.0,39.6474,39.7598,39.6128,39.7425,27313.0
2020-03-04 13:10:00,45.96,46.02,45.92,46.0,26089.0,39.7512,39.8031,39.7166,39.7858,26089.0
2020-03-04 13:20:00,46.01,46.1,45.96,46.04,34037.0,39.7944,39.8723,39.7512,39.8204,34037.0
2020-03-04 13:30:00,46.04,46.08,45.88,45.9,27033.0,39.8204,39.855,39.682,39.6993,27033.0
2020-03-04 13:40:00,45.91,46.03,45.89,46.0,23605.0,39.7079,39.8117,39.6906,39.7858,23605.0
2020-03-04 13:50:00,46.01,46.07,45.93,45.96,21963.0,39.7944,39.8463,39.7252,39.7512,21963.0
2020-03-04 14:00:00,45.97,46.02,45.84,45.87,24041.0,39.7598,39.8031,39.6474,39.6733,24041.0
2020-03-04 14:10:00,45.88,45.94,45.83,45.87,34686.0,39.682,39.7339,39.6387,39.6733,34686.0
2020-03-04 14:20:00,45.86,46.04,45.84,46.0,24411.0,39.6647,39.8204,39.6474,39.7858,24411.0
2020-03-04 14:30:00,46.02,46.13,46.02,46.05,25249.0,39.8031,39.8982,39.8031,39.829,25249.0
2020-03-04 14:40:00,46.06,46.11,45.96,46.0,24048.0,39.8377,39.8809,39.7512,39.7858,24048.0
2020-03-04 14:50:00,46.0,46.01,45.82,45.94,48760.0,39.7858,39.7944,39.6301,39.7339,48760.0
2020-03-04 15:00:00,45.93,46.01,45.86,45.97,35900.0,39.7252,39.7944,39.6647,39.7598,35900.0
2020-03-04 15:10:00,45.98,46.06,45.96,46.0,39368.0,39.7685,39.8377,39.7512,39.7858,39368.0
2020-03-04 15:20:00,46.01,46.22,46.0,46.16,66749.0,39.7944,39.9761,39.7858,39.9242,66749.0
2020-03-04 15:30:00,46.15,46.3,46.12,46.28,103944.0,39.9155,40.0452,39.8896,40.0279,103944.0
2020-03-04 15:40:00,46.28,46.28,45.94,46.0,149469.0,40.0279,40.0279,39.7339,39.7858,149469.0
2020-03-04 15:50:00,46.01,46.37,46.0,46.34,335225.0,39.7944,40.1058,39.7858,40.0798,335225.0
2020-03-05 09:30:00,45.0,45.38,44.75,45.02,65207.0,38.9209,39.2495,38.7046,38.9382,65207.0
2020-03-05 09:40:00,45.02,45.1,44.74,44.74,19532.0,38.9382,39.0074,38.696,38.696,19532.0
2020-03-05 09:50:00,44.72,44.8,44.57,44.65,32444.0,38.6787,38.7479,38.549,38.6181,32444.0
2020-03-05 10:00:00,44.69,44.74,44.41,44.53,35566.0,38.6527,38.696,38.4106,38.5144,35566.0
2020-03-05 10:10:00,44.53,44.98,44.52,44.98,37597.0,38.5144,38.9036,38.5057,38.9036,37597.0
2020-03-05 10:20:00,44.93,45.17,44.9,44.98,15218.0,38.8603,39.0679,38.8344,38.9036,15218.0
2020-03-05 10:30:00,44.96,45.05,44.84,44.86,18440.0,38.8863,38.9641,38.7825,38.7998,18440.0
2020-03-05 10:40:00,44.89,44.98,44.78,44.91,32620.0,38.8257,38.9036,38.7306,38.843,32620.0
2020-03-05 10:50:00,44.89,45.05,44.82,44.86,22118.0,38.8257,38.9641,38.7652,38.7998,22118.0
2020-03-05 11:00:00,44.83,45.02,44.71,45.02,21906.0,38.7738,38.9382,38.67,38.9382,21906.0
2020-03-05 11:10:00,45.03,45.16,44.94,45.14,23953.0,38.9468,39.0593,38.869,39.042,23953.0
2020-03-05 11:20:00,45.12,45.2,44.98,45.17,29089.0,39.0247,39.0938,38.9036,39.0679,29089.0
2020-03-05 11:30:00,45.15,45.24,45.06,45.07,23819.0,39.0506,39.1284,38.9728,38.9814,23819.0
2020-03-05 11:40:00,45.05,45.05,44.85,44.93,23046.0,38.9641,38.9641,38.7911,38.8603,23046.0
2020-03-05 11:50:00,44.97,45.01,44.77,44.88,20861.0,38.8949,38.9295,38.7219,38.8171,20861.0
2020-03-05 12:00:00,44.89,44.95,44.68,44.73,19539.0,38.8257,38.8776,38.6441,38.6873,19539.0
2020-03-05 12:10:00,44.72,44.81,44.69,44.69,20001.0,38.6787,38.7565,38.6527,38.6527,20001.0
2020-03-05 12:20:00,44.72,44.75,44.64,44.7,32116.0,38.6787,38.7046,38.6095,38.6614,32116.0
2020-03-05 12:30:00,44.68,44.81,44.55,44.57,43525.0,38.6441,38.7565,38.5317,38.549,43525.0
2020-03-05 12:40:00,44.57,44.57,44.33,44.54,26711.0,38.549,38.549,38.3414,38.523,26711.0
2020-03-05 12:50:00,44.54,44.6,44.42,44.42,26201.0,38.523,38.5749,38.4192,38.4192,26201.0
2020-03-05 13:00:00,44.39,44.44,44.24,44.25,14409.0,38.3933,38.4365,38.2635,38.2722,14409.0
2020-03-05 13:10:00,44.24,44.36,43.99,44.04,56418.0,38.2635,38.3673,38.0473,38.0906,56418.0
2020-03-05 13:20:00,44.04,44.2,44.01,44.12,18300.0,38.0906,38.2289,38.0646,38.1597,18300.0
2020-03-05 13:30:00,44.14,44.31,44.05,44.13,19801.0,38.177,38.3241,38.0992,38.1684,19801.0
2020-03-05 13:40:00,44.16,44.39,44.05,44.39,20549.0,38.1943,38.3933,38.0992,38.3933,20549.0
2020-03-05 13:50:00,44.35,44.42,44.18,44.27,25265.0,38.3587,38.4192,38.2116,38.2895,25265.0
2020-03-05 14:00:00,44.27,44.27,44.05,44.14,26404.0,38.2895,38.2895,38.0992,38.177,26404.0
2020-03-05 14:10:00,44.14,44.29,44.05,44.08,20388.0,38.177,38.3068,38.0992,38.1252,20388.0
2020-03-05 14:20:00,44.09,44.11,43.96,43.99,38135.0,38.1338,38.1511,38.0214,38.0473,38135.0
2020-03-05 14:30:00,44.03,44.29,44.03,44.26,31849.0,38.0819,38.3068,38.0819,38.2808,31849.0
2020-03-05 14:40:00,44.25,44.35,44.16,44.27,18871.0,38.2722,38.3587,38.1943,38.2895,18871.0
2020-03-05 14:50:00,44.28,44.32,44.15,44.23,28497.0,38.2981,38.3327,38.1857,38.2549,28497.0
2020-03-05 15:00:00,44.24,44.24,43.98,44.04,55550.0,38.2635,38.2635,38.0387,38.0906,55550.0
2020-03-05 15:10:00,44.04,44.06,43.71,43.83,26073.0,38.0906,38.1079,37.8051,37.9089,26073.0
2020-03-05 15:20:00,43.83,43.96,43.73,43.86,34959.0,37.9089,38.0214,37.8224,37.9349,34959.0
2020-03-05 15:30:00,43.85,44.13,43.82,43.96,76195.0,37.9262,38.1684,37.9003,38.0214,76195.0
2020-03-05 15:40:00,43.98,44.01,43.81,43.84,75808.0,38.0387,38.0646,37.8916,37.9176,75808.0
2020-03-05 15:50:00,43.83,44.05,43.74,43.94,283450.0,37.9089,38.0992,37.8311,38.0041,283450.0
2020-03-06 09:30:00,42.16,43.36,41.75,43.21,115702.0,36.4645,37.5024,36.1099,37.3727,115702.0
2020-03-06 09:40:00,43.24,43.41,42.95,43.08,74701.0,37.3986,37.5457,37.1478,37.2602,74701.0
2020-03-06 09:50:00,43.08,43.4,42.83,43.26,104654.0,37.2602,37.537,37.044,37.4159,104654.0
2020-03-06 10:00:00,43.23,43.47,43.09,43.21,71382.0,37.39,37.5976,37.2689,37.3727,71382.0
2020-03-06 10:10:00,43.22,43.51,43.14,43.35,83317.0,37.3813,37.6322,37.3121,37.4938,83317.0
2020-03-06 10:20:00,43.37,43.63,43.34,43.63,44572.0,37.5111,37.7359,37.4851,37.7359,44572.0
2020-03-06 10:30:00,43.62,43.8,43.49,43.57,100783.0,37.7273,37.883,37.6149,37.684,100783.0
2020-03-06 10:40:00,43.54,43.69,43.45,43.63,57767.0,37.6581,37.7878,37.5803,37.7359,57767.0
2020-03-06 10:50:00,43.78,43.82,43.57,43.75,26519.0,37.8657,37.9003,37.684,37.8397,26519.0
2020-03-06 11:00:00,43.75,43.83,43.35,43.38,33389.0,37.8397,37.9089,37.4938,37.5197,33389.0
2020-03-06 11:10:00,43.37,43.41,43.14,43.18,28266.0,37.5111,37.5457,37.3121,37.3467,28266.0
2020-03-06 11:20:00,43.2,43.23,42.96,43.04,29543.0,37.364,37.39,37.1565,37.2256,29543.0
2020-03-06 11:30:00,43.03,43.21,42.98,43.1,38421.0,37.217,37.3727,37.1738,37.2775,38421.0
2020-03-06 11:40:00,43.08,43.11,42.88,42.95,36731.0,37.2602,37.2862,37.0873,37.1478,36731.0
2020-03-06 11:50:00,42.94,43.16,42.94,43.1,18397.0,37.1392,37.3294,37.1392,37.2775,18397.0
2020-03-06 12:00:00,43.17,43.19,42.92,42.95,17850.0,37.3381,37.3554,37.1219,37.1478,17850.0
2020-03-06 12:10:00,42.93,43.08,42.9,42.92,21696.0,37.1305,37.2602,37.1046,37.1219,21696.0
2020-03-06 12:20:00,42.92,43.07,42.92,43.03,17920.0,37.1219,37.2516,37.1219,37.217,17920.0
2020-03-06 12:30:00,43.04,43.53,43.01,43.45,110390.0,37.2256,37.6495,37.1997,37.5803,110390.0
2020-03-06 12:40:00,43.46,43.64,43.38,43.39,134768.0,37.5889,37.7446,37.5197,37.5284,134768.0
2020-03-06 12:50:00,43.38,43.46,43.25,43.44,60895.0,37.5197,37.5889,37.4073,37.5716,60895.0
2020-03-06 13:00:00,43.44,43.56,43.41,43.42,32549.0,37.5716,37.6754,37.5457,37.5543,32549.0
2020-03-06 13:10:00,43.44,43.53,43.41,43.46,34170.0,37.5716,37.6495,37.5457,37.5889,34170.0
2020-03-06 13:20:00,43.47,43.6,43.28,43.29,31338.0,37.5976,37.71,37.4332,37.4419,31338.0
2020-03-06 13:30:00,43.29,43.36,43.2,43.34,14581.0,37.4419,37.5024,37.364,37.4851,14581.0
2020-03-06 13:40:00,43.36,43.4,43.12,43.13,20636.0,37.5024,37.537,37.2948,37.3035,20636.0
2020-03-06 13:50:00,43.12,43.18,42.96,43.01,23797.0,37.2948,37.3467,37.1565,37.1997,23797.0
2020-03-06 14:00:00,43.0,43.05,42.91,42.95,27467.0,37.191,37.2343,37.1132,37.1478,27467.0
2020-03-06 14:10:00,42.96,43.06,42.89,42.95,16154.0,37.1565,37.2429,37.0959,37.1478,16154.0
2020-03-06 14:20:00,42.93,43.13,42.92,43.03,20893.0,37.1305,37.3035,37.1219,37.217,20893.0
2020-03-06 14:30:00,43.03,43.03,42.68,42.72,18077.0,37.217,37.217,36.9143,36.9489,18077.0
2020-03-06 14:40:00,42.76,42.85,42.64,42.73,30486.0,36.9835,37.0613,36.8797,36.9575,30486.0
2020-03-06 14:50:00,42.73,42.96,42.71,42.85,32023.0,36.9575,37.1565,36.9402,37.0613,32023.0
2020-03-06 15:00:00,42.84,42.95,42.76,42.78,28833.0,37.0527,37.1478,36.9835,37.0008,28833.0
2020-03-06 15:10:00,42.77,43.12,42.75,43.08,67148.0,36.9921,37.2948,36.9748,37.2602,67148.0
2020-03-06 15:20:00,43.08,43.21,43.02,43.12,137970.0,37.2602,37.3727,37.2083,37.2948,137970.0
2020-03-06 15:30:00,43.11,43.45,43.02,43.26,190486.0,37.2862,37.5803,37.2083,37.4159,190486.0
2020-03-06 15:40:00,43.27,43.67,43.23,43.55,309501.0,37.4246,37.7705,37.39,37.6667,309501.0
2020-03-06 15:50:00,43.52,44.15,43.46,44.02,746061.0,37.6408,38.1857,37.5889,38.0733,746061.0
2020-03-09 09:30:00,41.16,41.53,41.0,41.3,46090.0,35.5996,35.9196,35.4612,35.7207,46090.0
2020-03-09 09:40:00,41.73,41.73,41.28,41.6,5516.0,36.0926,36.0926,35.7034,35.9802,5516.0
2020-03-09 09:50:00,41.57,42.57,41.43,41.88,81567.0,35.9542,36.8191,35.8331,36.2224,81567.0
2020-03-09 10:00:00,41.8,41.98,41.35,41.9,56745.0,36.1532,36.3088,35.764,36.2397,56745.0
2020-03-09 10:10:00,41.9,41.94,41.57,41.87,79765.0,36.2397,36.2742,35.9542,36.2137,79765.0
2020-03-09 10:20:00,41.87,41.91,41.5,41.81,64826.0,36.2137,36.2483,35.8937,36.1618,64826.0
2020-03-09 10:30:00,41.8,42.0,41.6,41.64,48627.0,36.1532,36.3261,35.9802,36.0148,48627.0
2020-03-09 10:40:00,41.66,41.76,41.5,41.57,36746.0,36.0321,36.1186,35.8937,35.9542,36746.0
2020-03-09 10:50:00,41.54,41.54,41.26,41.43,36531.0,35.9283,35.9283,35.6861,35.8331,36531.0
2020-03-09 11:00:00,41.41,41.61,41.32,41.58,37155.0,35.8158,35.9888,35.738,35.9629,37155.0
2020-03-09 11:10:00,41.57,42.1,41.56,41.93,46574.0,35.9542,36.4126,35.9456,36.2656,46574.0
2020-03-09 11:20:00,41.9,42.11,41.75,42.0,39903.0,36.2397,36.4213,36.1099,36.3261,39903.0
2020-03-09 11:30:00,41.99,42.3,41.86,42.19,28972.0,36.3175,36.5856,36.2051,36.4905,28972.0
2020-03-09 11:40:00,42.16,42.31,42.12,42.29,23955.0,36.4645,36.5943,36.4299,36.577,23955.0
2020-03-09 11:50:00,42.32,42.45,42.25,42.34,28551.0,36.6029,36.7154,36.5424,36.6202,28551.0
2020-03-09 12:00:00,42.31,42.54,42.18,42.5,23908.0,36.5943,36.7932,36.4818,36.7586,23908.0
2020-03-09 12:10:00,42.48,42.54,42.07,42.07,23118.0,36.7413,36.7932,36.3867,36.3867,23118.0
2020-03-09 12:20:00,42.02,42.09,41.75,41.79,28518.0,36.3434,36.404,36.1099,36.1445,28518.0
2020-03-09 12:30:00,41.79,41.79,41.48,41.64,28670.0,36.1445,36.1445,35.8764,36.0148,28670.0
2020-03-09 12:40:00,41.63,41.68,41.35,41.4,25921.0,36.0061,36.0494,35.764,35.8072,25921.0
2020-03-09 12:50:00,41.39,41.45,41.19,41.24,24175.0,35.7985,35.8504,35.6256,35.6688,24175.0
2020-03-09 13:00:00,41.21,41.35,41.01,41.1,29406.0,35.6429,35.764,35.4699,35.5477,29406.0
2020-03-09 13:10:00,41.08,41.23,41.01,41.04,18960.0,35.5304,35.6602,35.4699,35.4958,18960.0
2020-03-09 13:20:00,41.03,41.03,40.71,40.76,25455.0,35.4872,35.4872,35.2104,35.2537,25455.0
2020-03-09 13:30:00,40.74,40.75,40.45,40.47,40885.0,35.2364,35.245,34.9855,35.0028,40885.0
2020-03-09 13:40:00,40.48,40.49,40.25,40.34,24336.0,35.0115,35.0201,34.8126,34.8904,24336.0
2020-03-09 13:50:00,40.31,40.31,40.05,40.09,30608.0,34.8644,34.8644,34.6396,34.6742,30608.0
2020-03-09 14:00:00,40.1,40.14,39.84,39.84,34183.0,34.6828,34.7174,34.4579,34.4579,34183.0
2020-03-09 14:10:00,39.84,40.26,39.83,40.07,27943.0,34.4579,34.8212,34.4493,34.6569,27943.0
2020-03-09 14:20:00,40.07,40.22,39.88,39.88,19821.0,34.6569,34.7866,34.4925,34.4925,19821.0
2020-03-09 14:30:00,39.89,40.04,39.78,39.99,42407.0,34.5012,34.6309,34.406,34.5877,42407.0
2020-03-09 14:40:00,39.96,39.98,39.72,39.78,30928.0,34.5617,34.579,34.3542,34.406,30928.0
2020-03-09 14:50:00,39.78,40.42,39.78,40.24,133398.0,34.406,34.9596,34.406,34.8039,133398.0
2020-03-09 15:00:00,40.24,40.53,40.17,40.41,74513.0,34.8039,35.0547,34.7434,34.9509,74513.0
2020-03-09 15:10:00,40.39,40.43,40.23,40.33,55442.0,34.9336,34.9682,34.7953,34.8817,55442.0
2020-03-09 15:20:00,40.3,40.73,40.26,40.61,53199.0,34.8558,35.2277,34.8212,35.1239,53199.0
2020-03-09 15:30:00,40.59,40.71,40.47,40.65,69498.0,35.1066,35.2104,35.0028,35.1585,69498.0
2020-03-09 15:40:00,40.63,40.67,40.42,40.54,76190.0,35.1412,35.1758,34.9596,35.0634,76190.0
2020-03-09 15:50:00,40.49,40.51,39.8,39.8,277248.0,35.0201,35.0374,34.4233,34.4233,277248.0
2020-03-10 09:30:00,41.54,41.96,40.97,40.97,128944.0,35.9283,36.2915,35.4353,35.4353,128944.0
2020-03-10 09:40:00,40.97,41.05,40.87,40.95,43549.0,35.4353,35.5045,35.3488,35.418,43549.0
2020-03-10 09:50:00,40.94,41.62,40.9,41.6,46280.0,35.4093,35.9975,35.3747,35.9802,46280.0
2020-03-10 10:00:00,41.6,41.93,41.54,41.9,89955.0,35.9802,36.2656,35.9283,36.2397,89955.0
2020-03-10 10:10:00,41.88,42.36,41.88,42.21,108073.0,36.2224,36.6375,36.2224,36.5078,108073.0
2020-03-10 10:20:00,42.25,42.44,42.1,42.14,108836.0,36.5424,36.7067,36.4126,36.4472,108836.0
2020-03-10 10:30:00,42.14,42.19,41.99,42.15,97367.0,36.4472,36.4905,36.3175,36.4559,97367.0
2020-03-10 10:40:00,42.17,42.23,42.0,42.11,76110.0,36.4732,36.5251,36.3261,36.4213,76110.0
2020-03-10 10:50:00,42.13,42.2,41.89,41.91,85229.0,36.4386,36.4991,36.231,36.2483,85229.0
2020-03-10 11:00:00,41.88,41.9,41.68,41.79,34054.0,36.2224,36.2397,36.0494,36.1445,34054.0
2020-03-10 11:10:00,41.77,41.8,41.29,41.29,26322.0,36.1272,36.1532,35.7121,35.7121,26322.0
2020-03-10 11:20:00,41.31,41.33,40.92,40.92,30905.0,35.7294,35.7467,35.392,35.392,30905.0
2020-03-10 11:30:00,40.88,40.9,40.41,40.63,45516.0,35.3574,35.3747,34.9509,35.1412,45516.0
2020-03-10 11:40:00,40.63,41.16,40.53,40.98,42243.0,35.1412,35.5996,35.0547,35.4439,42243.0
2020-03-10 11:50:00,40.99,41.04,40.71,40.83,33635.0,35.4526,35.4958,35.2104,35.3142,33635.0
2020-03-10 12:00:00,40.85,41.23,40.85,41.12,44945.0,35.3315,35.6602,35.3315,35.565,44945.0
2020-03-10 12:10:00,41.13,41.51,41.13,41.38,44356.0,35.5737,35.9023,35.5737,35.7899,44356.0
2020-03-10 12:20:00,41.35,41.35,41.15,41.16,42084.0,35.764,35.764,35.591,35.5996,42084.0
2020-03-10 12:30:00,41.15,41.24,40.97,41.14,72816.0,35.591,35.6688,35.4353,35.5823,72816.0
2020-03-10 12:40:00,41.15,41.31,40.95,41.21,77851.0,35.591,35.7294,35.418,35.6429,77851.0
2020-03-10 12:50:00,41.22,41.41,41.17,41.27,52879.0,35.6515,35.8158,35.6083,35.6948,52879.0
2020-03-10 13:00:00,41.3,41.4,41.08,41.4,48395.0,35.7207,35.8072,35.5304,35.8072,48395.0
2020-03-10 13:10:00,41.39,41.46,41.23,41.44,31852.0,35.7985,35.8591,35.6602,35.8418,31852.0
2020-03-10 13:20:00,41.48,41.53,41.23,41.27,66531.0,35.8764,35.9196,35.6602,35.6948,66531.0
2020-03-10 13:30:00,41.3,41.47,41.2,41.29,51613.0,35.7207,35.8677,35.6342,35.7121,51613.0
2020-03-10 13:40:00,41.35,41.37,40.92,40.92,32192.0,35.764,35.7812,35.392,35.392,32192.0
2020-03-10 13:50:00,40.93,41.02,40.89,40.97,29235.0,35.4007,35.4785,35.3661,35.4353,29235.0
2020-03-10 14:00:00,40.94,40.99,40.74,40.96,66015.0,35.4093,35.4526,35.2364,35.4266,66015.0
2020-03-10 14:10:00,40.96,41.22,40.91,41.2,37800.0,35.4266,35.6515,35.3834,35.6342,37800.0
2020-03-10 14:20:00,41.23,41.29,41.03,41.26,43814.0,35.6602,35.7121,35.4872,35.6861,43814.0
2020-03-10 14:30:00,41.28,41.56,41.23,41.44,51807.0,35.7034,35.9456,35.6602,35.8418,51807.0
2020-03-10 14:40:00,41.47,42.02,41.43,41.99,39938.0,35.8677,36.3434,35.8331,36.3175,39938.0
2020-03-10 14:50:00,41.99,42.06,41.72,41.99,104093.0,36.3175,36.378,36.084,36.3175,104093.0
2020-03-10 15:00:00,42.05,42.35,41.96,42.22,39982.0,36.3694,36.6289,36.2915,36.5164,39982.0
2020-03-10 15:10:00,42.26,43.02,42.26,43.02,172200.0,36.551,37.2083,36.551,37.2083,172200.0
2020-03-10 15:20:00,43.02,43.05,42.64,42.72,143480.0,37.2083,37.2343,36.8797,36.9489,143480.0
2020-03-10 15:30:00,42.72,43.28,42.67,43.22,192574.0,36.9489,37.4332,36.9056,37.3813,192574.0
2020-03-10 15:40:00,43.23,43.43,43.19,43.39,147852.0,37.39,37.563,37.3554,37.5284,147852.0
2020-03-10 15:50:00,43.39,43.51,43.34,43.5,315313.0,37.5284,37.6322,37.4851,37.6235,315313.0
2020-03-11 09:30:00,42.08,42.36,41.41,42.02,62780.0,36.3953,36.6375,35.8158,36.3434,62780.0
2020-03-11 09:40:00,42.05,42.28,41.75,41.89,34276.0,36.3694,36.5683,36.1099,36.231,34276.0
2020-03-11 09:50:00,41.83,42.0,41.65,41.8,28299.0,36.1791,36.3261,36.0234,36.1532,28299.0
2020-03-11 10:00:00,41.79,41.98,41.6,41.83,34144.0,36.1445,36.3088,35.9802,36.1791,34144.0
2020-03-11 10:10:00,41.91,42.08,41.77,41.89,23687.0,36.2483,36.3953,36.1272,36.231,23687.0
2020-03-11 10:20:00,41.89,41.89,41.4,41.41,43921.0,36.231,36.231,35.8072,35.8158,43921.0
2020-03-11 10:30:00,41.38,41.46,41.24,41.38,31858.0,35.7899,35.8591,35.6688,35.7899,31858.0
2020-03-11 10:40:00,41.35,41.52,41.15,41.18,62388.0,35.764,35.911,35.591,35.6169,62388.0
2020-03-11 10:50:00,41.18,41.34,41.06,41.32,24355.0,35.6169,35.7553,35.5131,35.738,24355.0
2020-03-11 11:00:00,41.33,41.43,41.13,41.33,27752.0,35.7467,35.8331,35.5737,35.7467,27752.0
2020-03-11 11:10:00,41.33,41.62,41.07,41.08,53462.0,35.7467,35.9975,35.5218,35.5304,53462.0
2020-03-11 11:20:00,41.1,41.26,41.06,41.22,40984.0,35.5477,35.6861,35.5131,35.6515,40984.0
2020-03-11 11:30:00,41.23,41.5,41.11,41.43,20505.0,35.6602,35.8937,35.5564,35.8331,20505.0
2020-03-11 11:40:00,41.43,41.51,41.29,41.49,21862.0,35.8331,35.9023,35.7121,35.885,21862.0
2020-03-11 11:50:00,41.55,41.66,41.44,41.58,25359.0,35.9369,36.0321,35.8418,35.9629,25359.0
2020-03-11 12:00:00,41.57,41.91,41.43,41.87,43685.0,35.9542,36.2483,35.8331,36.2137,43685.0
2020-03-11 12:10:00,41.91,42.1,41.84,41.91,39361.0,36.2483,36.4126,36.1878,36.2483,39361.0
2020-03-11 12:20:00,41.92,41.94,41.53,41.54,39360.0,36.2569,36.2742,35.9196,35.9283,39360.0
2020-03-11 12:30:00,41.51,41.56,41.31,41.31,82364.0,35.9023,35.9456,35.7294,35.7294,82364.0
2020-03-11 12:40:00,41.34,41.35,41.0,41.13,54841.0,35.7553,35.764,35.4612,35.5737,54841.0
2020-03-11 12:50:00,41.16,41.23,40.91,41.01,71514.0,35.5996,35.6602,35.3834,35.4699,71514.0
2020-03-11 13:00:00,40.99,40.99,40.67,40.73,32211.0,35.4526,35.4526,35.1758,35.2277,32211.0
2020-03-11 13:10:00,40.74,40.93,40.68,40.82,51742.0,35.2364,35.4007,35.1845,35.3055,51742.0
2020-03-11 13:20:00,40.82,40.99,40.76,40.92,81432.0,35.3055,35.4526,35.2537,35.392,81432.0
2020-03-11 13:30:00,40.94,41.14,40.9,41.04,28499.0,35.4093,35.5823,35.3747,35.4958,28499.0
2020-03-11 13:40:00,41.04,41.06,40.88,40.9,25661.0,35.4958,35.5131,35.3574,35.3747,25661.0
2020-03-11 13:50:00,40.91,40.91,40.68,40.8,24049.0,35.3834,35.3834,35.1845,35.2883,24049.0
2020-03-11 14:00:00,40.81,40.86,40.46,40.46,30228.0,35.2969,35.3401,34.9942,34.9942,30228.0
2020-03-11 14:10:00,40.51,40.59,40.42,40.44,29455.0,35.0374,35.1066,34.9596,34.9769,29455.0
2020-03-11 14:20:00,40.43,40.55,40.41,40.52,29716.0,34.9682,35.072,34.9509,35.0461,29716.0
2020-03-11 14:30:00,40.55,40.78,40.51,40.75,32170.0,35.072,35.271,35.0374,35.245,32170.0
2020-03-11 14:40:00,40.7,40.87,40.45,40.48,33284.0,35.2018,35.3488,34.9855,35.0115,33284.0
2020-03-11 14:50:00,40.48,40.57,40.35,40.36,23528.0,35.0115,35.0893,34.899,34.9077,23528.0
2020-03-11 15:00:00,40.35,40.49,40.01,40.11,33579.0,34.899,35.0201,34.605,34.6915,33579.0
2020-03-11 15:10:00,40.06,40.24,39.96,40.19,44277.0,34.6482,34.8039,34.5617,34.7607,44277.0
2020-03-11 15:20:00,40.21,40.29,39.94,40.24,68911.0,34.778,34.8471,34.5444,34.8039,68911.0
2020-03-11 15:30:00,40.27,40.72,40.18,40.61,88523.0,34.8299,35.2191,34.752,35.1239,88523.0
2020-03-11 15:40:00,40.61,40.78,40.41,40.61,93644.0,35.1239,35.271,34.9509,35.1239,93644.0
2020-03-11 15:50:00,40.61,40.83,40.29,40.45,309382.0,35.1239,35.3142,34.8471,34.9855,309382.0
2020-03-12 09:30:00,37.51,37.92,36.69,36.73,66665.0,32.4427,32.7973,31.7335,31.7681,66665.0
2020-03-12 09:40:00,36.73,36.73,36.73,36.73,0.0,31.7681,31.7681,31.7681,31.7681,0.0
2020-03-12 09:50:00,36.37,37.36,36.37,37.36,36747.0,31.4567,32.313,31.4567,32.313,36747.0
2020-03-12 10:00:00,37.36,37.46,36.88,37.25,65823.0,32.313,32.3995,31.8978,32.2178,65823.0
2020-03-12 10:10:00,37.22,37.46,37.02,37.12,43817.0,32.1919,32.3995,32.0189,32.1054,43817.0
2020-03-12 10:20:00,37.09,37.23,36.93,37.0,81540.0,32.0794,32.2005,31.9411,32.0016,81540.0
2020-03-12 10:30:00,37.0,37.26,36.93,36.94,74873.0,32.0016,32.2265,31.9411,31.9497,74873.0
2020-03-12 10:40:00,36.9,37.25,36.9,37.18,51341.0,31.9151,32.2178,31.9151,32.1573,51341.0
2020-03-12 10:50:00,37.14,37.57,37.1,37.51,39911.0,32.1227,32.4946,32.0881,32.4427,39911.0
2020-03-12 11:00:00,37.5,37.5,36.97,37.05,47895.0,32.4341,32.4341,31.9757,32.0448,47895.0
2020-03-12 11:10:00,37.03,37.06,36.71,36.78,27045.0,32.0275,32.0535,31.7508,31.8113,27045.0
2020-03-12 11:20:00,36.72,36.86,36.71,36.74,26732.0,31.7594,31.8805,31.7508,31.7767,26732.0
2020-03-12 11:30:00,36.75,37.03,36.43,36.46,34558.0,31.7854,32.0275,31.5086,31.5346,34558.0
2020-03-12 11:40:00,36.47,36.49,36.24,36.29,34361.0,31.5432,31.5605,31.3443,31.3875,34361.0
2020-03-12 11:50:00,36.25,36.25,36.0,36.09,49225.0,31.3529,31.3529,31.1367,31.2145,49225.0
2020-03-12 12:00:00,36.13,36.13,35.93,35.95,49043.0,31.2491,31.2491,31.0761,31.0934,49043.0
2020-03-12 12:10:00,35.96,36.17,35.89,36.02,39896.0,31.1021,31.2837,31.0416,31.154,39896.0
2020-03-12 12:20:00,36.01,36.48,36.01,36.44,54702.0,31.1453,31.5518,31.1453,31.5173,54702.0
2020-03-12 12:30:00,36.44,36.63,36.35,36.58,60738.0,31.5173,31.6816,31.4394,31.6383,60738.0
2020-03-12 12:40:00,36.58,36.69,36.5,36.62,78115.0,31.6383,31.7335,31.5691,31.6729,78115.0
2020-03-12 12:50:00,36.63,38.02,36.63,37.79,72616.0,31.6816,32.8838,31.6816,32.6849,72616.0
2020-03-12 13:00:00,37.77,39.0,37.63,38.8,51342.0,32.6676,33.7314,32.5465,33.5584,51342.0
2020-03-12 13:10:00,38.73,38.8,37.58,37.75,74161.0,33.4979,33.5584,32.5032,32.6503,74161.0
2020-03-12 13:20:00,37.72,37.76,37.29,37.45,67377.0,32.6243,32.6589,32.2524,32.3908,67377.0
2020-03-12 13:30:00,37.45,37.58,36.73,36.8,32793.0,32.3908,32.5032,31.7681,31.8286,32793.0
2020-03-12 13:40:00,36.73,36.87,36.57,36.79,43062.0,31.7681,31.8892,31.6297,31.82,43062.0
2020-03-12 13:50:00,36.85,36.92,36.58,36.87,35975.0,31.8719,31.9324,31.6383,31.8892,35975.0
2020-03-12 14:00:00,36.94,37.19,36.71,36.85,68804.0,31.9497,32.1659,31.7508,31.8719,68804.0
2020-03-12 14:10:00,36.86,36.87,36.48,36.61,31540.0,31.8805,31.8892,31.5518,31.6643,31540.0
2020-03-12 14:20:00,36.55,36.68,36.5,36.6,33807.0,31.6124,31.7248,31.5691,31.6556,33807.0
2020-03-12 14:30:00,36.6,36.72,36.49,36.55,37522.0,31.6556,31.7594,31.5605,31.6124,37522.0
2020-03-12 14:40:00,36.53,36.84,36.46,36.84,22298.0,31.5951,31.8632,31.5346,31.8632,22298.0
2020-03-12 14:50:00,36.89,37.18,36.81,36.84,52173.0,31.9065,32.1573,31.8373,31.8632,52173.0
2020-03-12 15:00:00,36.84,37.29,36.8,37.07,39807.0,31.8632,32.2524,31.8286,32.0621,39807.0
2020-03-12 15:10:00,37.06,37.27,36.86,36.88,34454.0,32.0535,32.2351,31.8805,31.8978,34454.0
2020-03-12 15:20:00,36.88,36.92,36.56,36.57,55774.0,31.8978,31.9324,31.621,31.6297,55774.0
2020-03-12 15:30:00,36.56,36.69,36.49,36.57,82363.0,31.621,31.7335,31.5605,31.6297,82363.0
2020-03-12 15:40:00,36.57,36.85,36.29,36.49,93247.0,31.6297,31.8719,31.3875,31.5605,93247.0
2020-03-12 15:50:00,36.5,36.66,35.86,35.87,190140.0,31.5691,31.7075,31.0156,31.0243,190140.0
2020-03-13 09:30:00,38.4,39.35,37.58,37.9,83094.0,33.2125,34.0341,32.5032,32.78,83094.0
2020-03-13 09:40:00,37.79,37.96,37.37,37.83,82621.0,32.6849,32.8319,32.3216,32.7195,82621.0
2020-03-13 09:50:00,37.77,37.77,37.25,37.36,60263.0,32.6676,32.6676,32.2178,32.313,60263.0
2020-03-13 10:00:00,37.34,38.16,37.28,38.01,38097.0,32.2957,33.0049,32.2438,32.8752,38097.0
2020-03-13 10:10:00,37.99,38.29,37.66,38.29,52709.0,32.8579,33.1173,32.5724,33.1173,52709.0
2020-03-13 10:20:00,38.27,38.64,38.14,38.33,33889.0,33.1,33.4201,32.9876,33.1519,33889.0
2020-03-13 10:30:00,38.37,38.45,38.23,38.42,66469.0,33.1865,33.2557,33.0654,33.2298,66469.0
2020-03-13 10:40:00,38.39,38.68,38.39,38.45,36705.0,33.2038,33.4546,33.2038,33.2557,36705.0
2020-03-13 10:50:00,38.47,38.55,37.69,37.75,51746.0,33.273,33.3422,32.5984,32.6503,51746.0
2020-03-13 11:00:00,37.75,37.91,37.72,37.85,27711.0,32.6503,32.7887,32.6243,32.7368,27711.0
2020-03-13 11:10:00,37.83,37.91,37.67,37.89,35601.0,32.7195,32.7887,32.5811,32.7714,35601.0
2020-03-13 11:20:00,37.91,37.92,37.66,37.66,24196.0,32.7887,32.7973,32.5724,32.5724,24196.0
2020-03-13 11:30:00,37.65,37.7,37.11,37.23,49767.0,32.5638,32.607,32.0967,32.2005,49767.0
2020-03-13 11:40:00,37.19,37.21,36.78,36.78,41182.0,32.1659,32.1832,31.8113,31.8113,41182.0
2020-03-13 11:50:00,36.8,37.37,36.79,36.99,94242.0,31.8286,32.3216,31.82,31.993,94242.0
2020-03-13 12:00:00,37.06,37.1,36.86,37.01,57382.0,32.0535,32.0881,31.8805,32.0102,57382.0
2020-03-13 12:10:00,36.99,37.33,36.93,37.19,40355.0,31.993,32.287,31.9411,32.1659,40355.0
2020-03-13 12:20:00,37.22,37.31,36.95,37.07,31862.0,32.1919,32.2697,31.9584,32.0621,31862.0
2020-03-13 12:30:00,37.06,37.69,37.05,37.69,45138.0,32.0535,32.5984,32.0448,32.5984,45138.0
2020-03-13 12:40:00,37.67,38.17,37.67,38.09,47817.0,32.5811,33.0135,32.5811,32.9444,47817.0
2020-03-13 12:50:00,38.11,38.37,38.05,38.07,47564.0,32.9616,33.1865,32.9098,32.9271,47564.0
2020-03-13 13:00:00,38.09,38.18,37.97,38.07,39248.0,32.9444,33.0222,32.8406,32.9271,39248.0
2020-03-13 13:10:00,38.06,38.41,38.04,38.36,27640.0,32.9184,33.2211,32.9011,33.1779,27640.0
2020-03-13 13:20:00,38.33,38.5,38.32,38.47,35991.0,33.1519,33.299,33.1433,33.273,35991.0
2020-03-13 13:30:00,38.44,38.57,38.23,38.39,35197.0,33.2471,33.3595,33.0654,33.2038,35197.0
2020-03-13 13:40:00,38.39,39.1,38.39,39.09,55417.0,33.2038,33.8179,33.2038,33.8093,55417.0
2020-03-13 13:50:00,39.1,39.25,38.96,38.98,37994.0,33.8179,33.9476,33.6968,33.7141,37994.0
2020-03-13 14:00:00,38.99,38.99,38.47,38.57,33770.0,33.7228,33.7228,33.273,33.3595,33770.0
2020-03-13 14:10:00,38.54,38.68,38.48,38.48,28786.0,33.3336,33.4546,33.2817,33.2817,28786.0
2020-03-13 14:20:00,38.48,38.57,38.28,38.32,32631.0,33.2817,33.3595,33.1087,33.1433,32631.0
2020-03-13 14:30:00,38.31,38.34,38.02,38.02,46683.0,33.1346,33.1606,32.8838,32.8838,46683.0
2020-03-13 14:40:00,38.03,38.5,38.0,38.46,42523.0,32.8925,33.299,32.8665,33.2644,42523.0
2020-03-13 14:50:00,38.41,38.68,38.39,38.65,40439.0,33.2211,33.4546,33.2038,33.4287,40439.0
2020-03-13 15:00:00,38.61,39.06,38.6,39.04,52732.0,33.3941,33.7833,33.3855,33.766,52732.0
2020-03-13 15:10:00,39.04,39.66,38.99,39.49,85327.0,33.766,34.3023,33.7228,34.1552,85327.0
2020-03-13 15:20:00,39.47,39.59,38.87,38.93,76813.0,34.1379,34.2417,33.619,33.6709,76813.0
2020-03-13 15:30:00,38.93,39.07,38.1,39.03,164062.0,33.6709,33.792,32.953,33.7574,164062.0
2020-03-13 15:40:00,38.96,39.24,38.75,39.2,115938.0,33.6968,33.939,33.5152,33.9044,115938.0
2020-03-13 15:50:00,39.23,40.8,39.23,40.8,346808.0,33.9303,35.2883,33.9303,35.2883,346808.0
2020-03-16 09:30:00,36.13,36.18,36.12,36.12,27949.0,31.2491,31.2924,31.2405,31.2405,27949.0
2020-03-16 09:40:00,36.0,36.81,36.0,36.61,38558.0,31.1367,31.8373,31.1367,31.6643,38558.0
2020-03-16 09:50:00,36.61,39.56,36.6,39.51,87785.0,31.6643,34.2158,31.6556,34.1725,87785.0
2020-03-16 10:00:00,39.46,39.69,38.98,39.21,69605.0,34.1293,34.3282,33.7141,33.913,69605.0
2020-03-16 10:10:00,39.24,39.27,38.91,39.02,56046.0,33.939,33.9649,33.6536,33.7487,56046.0
2020-03-16 10:20:00,39.03,39.92,38.97,39.9,41191.0,33.7574,34.5271,33.7055,34.5098,41191.0
2020-03-16 10:30:00,39.87,41.95,39.87,41.94,91249.0,34.4839,36.2829,34.4839,36.2742,91249.0
2020-03-16 10:40:00,41.96,42.33,41.84,42.15,140970.0,36.2915,36.6116,36.1878,36.4559,140970.0
2020-03-16 10:50:00,42.15,42.16,41.09,41.6,81432.0,36.4559,36.4645,35.5391,35.9802,81432.0
2020-03-16 11:00:00,41.61,41.72,41.06,41.26,107362.0,35.9888,36.084,35.5131,35.6861,107362.0
2020-03-16 11:10:00,41.38,41.67,41.18,41.44,106874.0,35.7899,36.0407,35.6169,35.8418,106874.0
2020-03-16 11:20:00,41.48,41.71,40.83,40.95,73164.0,35.8764,36.0753,35.3142,35.418,73164.0
2020-03-16 11:30:00,40.96,41.51,40.78,41.47,99012.0,35.4266,35.9023,35.271,35.8677,99012.0
2020-03-16 11:40:00,41.52,41.64,41.38,41.61,53121.0,35.911,36.0148,35.7899,35.9888,53121.0
2020-03-16 11:50:00,41.61,41.69,41.49,41.68,138609.0,35.9888,36.058,35.885,36.0494,138609.0
2020-03-16 12:00:00,41.68,41.72,41.49,41.52,101480.0,36.0494,36.084,35.885,35.911,101480.0
2020-03-16 12:10:00,41.51,41.62,41.4,41.41,47636.0,35.9023,35.9975,35.8072,35.8158,47636.0
2020-03-16 12:20:00,41.41,41.45,41.1,41.1,47922.0,35.8158,35.8504,35.5477,35.5477,47922.0
2020-03-16 12:30:00,41.09,41.12,40.49,40.5,37967.0,35.5391,35.565,35.0201,35.0288,37967.0
2020-03-16 12:40:00,40.54,40.57,40.19,40.28,32352.0,35.0634,35.0893,34.7607,34.8385,32352.0
2020-03-16 12:50:00,40.29,40.29,39.62,39.73,54309.0,34.8471,34.8471,34.2677,34.3628,54309.0
2020-03-16 13:00:00,39.73,39.97,39.71,39.78,27972.0,34.3628,34.5704,34.3455,34.406,27972.0
2020-03-16 13:10:00,39.76,40.19,39.68,39.74,57594.0,34.3887,34.7607,34.3196,34.3714,57594.0
2020-03-16 13:20:00,39.78,39.96,39.63,39.86,28109.0,34.406,34.5617,34.2763,34.4752,28109.0
2020-03-16 13:30:00,39.85,39.86,39.54,39.86,32190.0,34.4666,34.4752,34.1985,34.4752,32190.0
2020-03-16 13:40:00,39.84,40.08,39.66,40.07,56204.0,34.4579,34.6655,34.3023,34.6569,56204.0
2020-03-16 13:50:00,40.1,40.29,40.03,40.05,29970.0,34.6828,34.8471,34.6223,34.6396,29970.0
2020-03-16 14:00:00,40.05,40.07,39.49,39.58,44876.0,34.6396,34.6569,34.1552,34.2331,44876.0
2020-03-16 14:10:00,39.57,39.6,39.29,39.31,35678.0,34.2244,34.2504,33.9822,33.9995,35678.0
2020-03-16 14:20:00,39.32,39.41,39.07,39.37,34795.0,34.0082,34.086,33.792,34.0514,34795.0
2020-03-16 14:30:00,39.39,40.28,39.34,39.92,39139.0,34.0687,34.8385,34.0255,34.5271,39139.0
2020-03-16 14:40:00,39.91,39.91,39.22,39.24,38489.0,34.5185,34.5185,33.9217,33.939,38489.0
2020-03-16 14:50:00,39.23,39.84,39.15,39.69,57774.0,33.9303,34.4579,33.8612,34.3282,57774.0
2020-03-16 15:00:00,39.73,39.89,39.44,39.53,95490.0,34.3628,34.5012,34.112,34.1898,95490.0
2020-03-16 15:10:00,39.53,40.04,39.46,40.02,57272.0,34.1898,34.6309,34.1293,34.6136,57272.0
2020-03-16 15:20:00,40.02,40.51,40.01,40.46,111785.0,34.6136,35.0374,34.605,34.9942,111785.0
2020-03-16 15:30:00,40.46,41.05,40.46,41.05,133330.0,34.9942,35.5045,34.9942,35.5045,133330.0
2020-03-16 15:40:00,41.06,41.65,40.82,40.96,175454.0,35.5131,36.0234,35.3055,35.4266,175454.0
2020-03-16 15:50:00,40.93,40.96,40.05,40.05,303491.0,35.4007,35.4266,34.6396,34.6396,303491.0
2020-03-17 09:30:00,42.04,42.04,40.62,40.98,91910.0,36.3607,36.3607,35.1326,35.4439,91910.0
2020-03-17 09:40:00,41.02,41.2,40.53,40.85,74081.0,35.4785,35.6342,35.0547,35.3315,74081.0
2020-03-17 09:50:00,40.84,40.85,39.82,39.84,65630.0,35.3228,35.3315,34.4406,34.4579,65630.0
2020-03-17 10:00:00,39.84,40.22,39.4,40.1,57517.0,34.4579,34.7866,34.0774,34.6828,57517.0
2020-03-17 10:10:00,40.15,40.62,40.13,40.34,120667.0,34.7261,35.1326,34.7088,34.8904,120667.0
2020-03-17 10:20:00,40.37,40.55,40.2,40.3,82315.0,34.9163,35.072,34.7693,34.8558,82315.0
2020-03-17 10:30:00,40.28,40.65,40.25,40.25,82199.0,34.8385,35.1585,34.8126,34.8126,82199.0
2020-03-17 10:40:00,40.28,40.83,40.14,40.62,76026.0,34.8385,35.3142,34.7174,35.1326,76026.0
2020-03-17 10:50:00,40.58,40.67,40.32,40.57,75316.0,35.098,35.1758,34.8731,35.0893,75316.0
2020-03-17 11:00:00,40.59,40.93,40.35,40.93,51902.0,35.1066,35.4007,34.899,35.4007,51902.0
2020-03-17 11:10:00,40.93,42.0,40.93,42.0,95864.0,35.4007,36.3261,35.4007,36.3261,95864.0
2020-03-17 11:20:00,42.0,42.26,41.82,42.2,77570.0,36.3261,36.551,36.1705,36.4991,77570.0
2020-03-17 11:30:00,42.2,42.5,42.16,42.17,67195.0,36.4991,36.7586,36.4645,36.4732,67195.0
2020-03-17 11:40:00,42.15,42.47,42.0,42.47,61010.0,36.4559,36.7326,36.3261,36.7326,61010.0
2020-03-17 11:50:00,42.41,43.0,42.36,42.94,82526.0,36.6808,37.191,36.6375,37.1392,82526.0
2020-03-17 12:00:00,42.95,43.88,42.94,43.87,83172.0,37.1478,37.9522,37.1392,37.9435,83172.0
2020-03-17 12:10:00,43.87,44.24,43.81,43.99,90522.0,37.9435,38.2635,37.8916,38.0473,90522.0
2020-03-17 12:20:00,44.02,44.02,43.6,43.61,105835.0,38.0733,38.0733,37.71,37.7186,105835.0
2020-03-17 12:30:00,43.61,43.68,43.16,43.25,69802.0,37.7186,37.7792,37.3294,37.4073,69802.0
2020-03-17 12:40:00,43.23,43.29,42.83,42.87,92460.0,37.39,37.4419,37.044,37.0786,92460.0
2020-03-17 12:50:00,42.85,42.85,42.24,42.3,102596.0,37.0613,37.0613,36.5337,36.5856,102596.0
2020-03-17 13:00:00,42.31,42.72,41.92,41.95,113569.0,36.5943,36.9489,36.2569,36.2829,113569.0
2020-03-17 13:10:00,41.93,41.93,41.08,41.46,62917.0,36.2656,36.2656,35.5304,35.8591,62917.0
2020-03-17 13:20:00,41.47,41.6,41.26,41.46,54571.0,35.8677,35.9802,35.6861,35.8591,54571.0
2020-03-17 13:30:00,41.43,41.63,41.25,41.63,58153.0,35.8331,36.0061,35.6775,36.0061,58153.0
2020-03-17 13:40:00,41.66,41.97,41.65,41.88,51547.0,36.0321,36.3002,36.0234,36.2224,51547.0
2020-03-17 13:50:00,41.9,41.94,41.46,41.48,48319.0,36.2397,36.2742,35.8591,35.8764,48319.0
2020-03-17 14:00:00,41.47,41.85,41.24,41.85,57235.0,35.8677,36.1964,35.6688,36.1964,57235.0
2020-03-17 14:10:00,41.82,42.08,41.73,42.08,51156.0,36.1705,36.3953,36.0926,36.3953,51156.0
2020-03-17 14:20:00,42.09,42.16,41.58,41.95,51336.0,36.404,36.4645,35.9629,36.2829,51336.0
2020-03-17 14:30:00,41.99,42.38,41.99,42.12,52804.0,36.3175,36.6548,36.3175,36.4299,52804.0
2020-03-17 14:40:00,42.14,42.28,41.56,41.68,64528.0,36.4472,36.5683,35.9456,36.0494,64528.0
2020-03-17 14:50:00,41.66,41.83,41.45,41.83,66044.0,36.0321,36.1791,35.8504,36.1791,66044.0
2020-03-17 15:00:00,41.83,41.83,41.21,41.64,78856.0,36.1791,36.1791,35.6429,36.0148,78856.0
2020-03-17 15:10:00,41.66,41.71,41.43,41.52,95237.0,36.0321,36.0753,35.8331,35.911,95237.0
2020-03-17 15:20:00,41.52,41.63,41.24,41.33,101833.0,35.911,36.0061,35.6688,35.7467,101833.0
2020-03-17 15:30:00,41.33,41.82,41.25,41.62,111976.0,35.7467,36.1705,35.6775,35.9975,111976.0
2020-03-17 15:40:00,41.62,41.96,41.5,41.65,134577.0,35.9975,36.2915,35.8937,36.0234,134577.0
2020-03-17 15:50:00,41.65,42.17,41.64,42.1,354251.0,36.0234,36.4732,36.0148,36.4126,354251.0
2020-03-18 09:30:00,39.64,39.9,38.97,39.82,45920.0,34.285,34.5098,33.7055,34.4406,45920.0
2020-03-18 09:40:00,39.82,40.19,39.55,40.03,28728.0,34.4406,34.7607,34.2071,34.6223,28728.0
2020-03-18 09:50:00,39.93,41.45,39.93,40.86,25235.0,34.5358,35.8504,34.5358,35.3401,25235.0
2020-03-18 10:00:00,40.89,41.72,40.74,40.99,36316.0,35.3661,36.084,35.2364,35.4526,36316.0
2020-03-18 10:10:00,40.8,41.26,40.74,41.23,33146.0,35.2883,35.6861,35.2364,35.6602,33146.0
2020-03-18 10:20:00,41.16,41.55,40.62,41.55,31995.0,35.5996,35.9369,35.1326,35.9369,31995.0
2020-03-18 10:30:00,41.59,41.91,41.42,41.74,48576.0,35.9715,36.2483,35.8245,36.1013,48576.0
2020-03-18 10:40:00,41.75,42.56,41.69,41.92,36770.0,36.1099,36.8105,36.058,36.2569,36770.0
2020-03-18 10:50:00,41.9,41.91,41.3,41.46,44773.0,36.2397,36.2483,35.7207,35.8591,44773.0
2020-03-18 11:00:00,41.47,41.67,40.95,40.95,44475.0,35.8677,36.0407,35.418,35.418,44475.0
2020-03-18 11:10:00,40.92,40.92,40.34,40.35,32458.0,35.392,35.392,34.8904,34.899,32458.0
2020-03-18 11:20:00,40.37,40.59,40.19,40.23,50736.0,34.9163,35.1066,34.7607,34.7953,50736.0
2020-03-18 11:30:00,40.2,40.56,39.96,40.15,26357.0,34.7693,35.0807,34.5617,34.7261,26357.0
2020-03-18 11:40:00,40.21,40.53,39.85,40.53,30437.0,34.778,35.0547,34.4666,35.0547,30437.0
2020-03-18 11:50:00,40.5,40.87,40.47,40.71,51059.0,35.0288,35.3488,35.0028,35.2104,51059.0
2020-03-18 12:00:00,40.71,40.86,40.34,40.69,32548.0,35.2104,35.3401,34.8904,35.1931,32548.0
2020-03-18 12:10:00,40.74,41.03,40.1,40.13,46201.0,35.2364,35.4872,34.6828,34.7088,46201.0
2020-03-18 12:20:00,40.11,40.65,40.02,40.65,32704.0,34.6915,35.1585,34.6136,35.1585,32704.0
2020-03-18 12:30:00,40.7,40.8,39.97,40.11,31945.0,35.2018,35.2883,34.5704,34.6915,31945.0
2020-03-18 12:40:00,40.11,40.31,39.88,39.94,42905.0,34.6915,34.8644,34.4925,34.5444,42905.0
2020-03-18 12:50:00,39.94,39.96,39.75,39.75,23397.0,34.5444,34.5617,34.3801,34.3801,23397.0
2020-03-18 13:00:00,39.75,39.75,39.75,39.75,0.0,34.3801,34.3801,34.3801,34.3801,0.0
2020-03-18 13:10:00,39.68,40.26,39.65,40.04,51241.0,34.3196,34.8212,34.2936,34.6309,51241.0
2020-03-18 13:20:00,40.13,40.41,39.99,40.01,41028.0,34.7088,34.9509,34.5877,34.605,41028.0
2020-03-18 13:30:00,40.09,40.97,39.69,40.96,71349.0,34.6742,35.4353,34.3282,35.4266,71349.0
2020-03-18 13:40:00,40.92,42.0,40.79,41.99,115627.0,35.392,36.3261,35.2796,36.3175,115627.0
2020-03-18 13:50:00,41.96,43.03,41.91,42.83,63968.0,36.2915,37.217,36.2483,37.044,63968.0
2020-03-18 14:00:00,42.74,43.03,42.44,42.7,57893.0,36.9662,37.217,36.7067,36.9316,57893.0
2020-03-18 14:10:00,42.67,42.89,42.11,42.16,50894.0,36.9056,37.0959,36.4213,36.4645,50894.0
2020-03-18 14:20:00,42.11,42.21,41.51,41.95,81625.0,36.4213,36.5078,35.9023,36.2829,81625.0
2020-03-18 14:30:00,41.99,42.38,41.64,42.23,53275.0,36.3175,36.6548,36.0148,36.5251,53275.0
2020-03-18 14:40:00,42.19,42.2,40.97,41.33,63682.0,36.4905,36.4991,35.4353,35.7467,63682.0
2020-03-18 14:50:00,41.33,41.9,41.0,41.8,64453.0,35.7467,36.2397,35.4612,36.1532,64453.0
2020-03-18 15:00:00,41.87,41.9,41.22,41.46,60469.0,36.2137,36.2397,35.6515,35.8591,60469.0
2020-03-18 15:10:00,41.54,42.1,41.37,41.58,53922.0,35.9283,36.4126,35.7812,35.9629,53922.0
2020-03-18 15:20:00,41.52,41.56,40.35,40.54,73125.0,35.911,35.9456,34.899,35.0634,73125.0
2020-03-18 15:30:00,40.51,41.06,40.0,40.18,86951.0,35.0374,35.5131,34.5963,34.752,86951.0
2020-03-18 15:40:00,40.25,41.06,40.19,41.06,92452.0,34.8126,35.5131,34.7607,35.5131,92452.0
2020-03-18 15:50:00,41.23,42.32,41.06,42.32,257519.0,35.6602,36.6029,35.5131,36.6029,257519.0
2020-03-19 09:30:00,41.73,41.73,37.97,38.8,176072.0,36.0926,36.0926,32.8406,33.5584,176072.0
2020-03-19 09:40:00,38.7,39.82,38.58,39.82,40252.0,33.4719,34.4406,33.3682,34.4406,40252.0
2020-03-19 09:50:00,39.77,40.1,39.62,39.71,64026.0,34.3974,34.6828,34.2677,34.3455,64026.0
2020-03-19 10:00:00,39.68,39.99,39.18,39.94,48878.0,34.3196,34.5877,33.8871,34.5444,48878.0
2020-03-19 10:10:00,39.94,40.82,39.79,40.19,42207.0,34.5444,35.3055,34.4147,34.7607,42207.0
2020-03-19 10:20:00,40.14,40.61,39.79,40.51,51122.0,34.7174,35.1239,34.4147,35.0374,51122.0
2020-03-19 10:30:00,40.51,40.66,39.86,39.87,36619.0,35.0374,35.1672,34.4752,34.4839,36619.0
2020-03-19 10:40:00,39.84,40.38,39.46,39.97,29041.0,34.4579,34.925,34.1293,34.5704,29041.0
2020-03-19 10:50:00,39.92,40.32,39.76,39.94,40451.0,34.5271,34.8731,34.3887,34.5444,40451.0
2020-03-19 11:00:00,39.9,40.23,39.9,40.05,26624.0,34.5098,34.7953,34.5098,34.6396,26624.0
2020-03-19 11:10:00,40.0,40.67,39.89,40.56,39021.0,34.5963,35.1758,34.5012,35.0807,39021.0
2020-03-19 11:20:00,40.56,41.12,40.51,41.05,30072.0,35.0807,35.565,35.0374,35.5045,30072.0
2020-03-19 11:30:00,41.05,41.07,40.52,40.68,39606.0,35.5045,35.5218,35.0461,35.1845,39606.0
2020-03-19 11:40:00,40.76,40.99,40.65,40.99,40488.0,35.2537,35.4526,35.1585,35.4526,40488.0
2020-03-19 11:50:00,41.0,41.0,40.01,40.04,33380.0,35.4612,35.4612,34.605,34.6309,33380.0
2020-03-19 12:00:00,40.06,40.37,39.96,40.18,44215.0,34.6482,34.9163,34.5617,34.752,44215.0
2020-03-19 12:10:00,40.18,40.18,39.74,39.8,56341.0,34.752,34.752,34.3714,34.4233,56341.0
2020-03-19 12:20:00,39.77,40.01,39.33,39.6,26342.0,34.3974,34.605,34.0168,34.2504,26342.0
2020-03-19 12:30:00,39.59,39.6,39.12,39.5,38514.0,34.2417,34.2504,33.8352,34.1639,38514.0
2020-03-19 12:40:00,39.48,39.88,39.32,39.88,43279.0,34.1466,34.4925,34.0082,34.4925,43279.0
2020-03-19 12:50:00,39.88,40.0,39.41,39.44,74910.0,34.4925,34.5963,34.086,34.112,74910.0
2020-03-19 13:00:00,39.46,39.52,39.08,39.22,32109.0,34.1293,34.1812,33.8006,33.9217,32109.0
2020-03-19 13:10:00,39.26,39.28,38.61,38.8,43247.0,33.9563,33.9736,33.3941,33.5584,43247.0
2020-03-19 13:20:00,38.79,38.83,38.4,38.59,68183.0,33.5498,33.5844,33.2125,33.3768,68183.0
2020-03-19 13:30:00,38.65,38.79,38.53,38.64,26125.0,33.4287,33.5498,33.3249,33.4201,26125.0
2020-03-19 13:40:00,38.62,38.92,38.45,38.8,42380.0,33.4028,33.6622,33.2557,33.5584,42380.0
2020-03-19 13:50:00,38.77,39.23,38.66,38.66,45006.0,33.5325,33.9303,33.4373,33.4373,45006.0
2020-03-19 14:00:00,38.68,38.86,38.48,38.58,41294.0,33.4546,33.6103,33.2817,33.3682,41294.0
2020-03-19 14:10:00,38.6,39.12,38.6,39.1,23438.0,33.3855,33.8352,33.3855,33.8179,23438.0
2020-03-19 14:20:00,39.08,39.12,38.7,38.7,50258.0,33.8006,33.8352,33.4719,33.4719,50258.0
2020-03-19 14:30:00,38.69,38.92,38.65,38.85,44345.0,33.4633,33.6622,33.4287,33.6017,44345.0
2020-03-19 14:40:00,38.92,39.24,38.89,39.18,51646.0,33.6622,33.939,33.6363,33.8871,51646.0
2020-03-19 14:50:00,39.19,39.28,38.78,38.89,54256.0,33.8957,33.9736,33.5411,33.6363,54256.0
2020-03-19 15:00:00,38.83,38.94,38.55,38.6,57083.0,33.5844,33.6795,33.3422,33.3855,57083.0
2020-03-19 15:10:00,38.55,38.97,38.31,38.58,118100.0,33.3422,33.7055,33.1346,33.3682,118100.0
2020-03-19 15:20:00,38.59,39.14,38.56,38.78,107692.0,33.3768,33.8525,33.3509,33.5411,107692.0
2020-03-19 15:30:00,38.78,39.1,38.61,39.07,116730.0,33.5411,33.8179,33.3941,33.792,116730.0
2020-03-19 15:40:00,39.09,39.27,38.83,38.95,96827.0,33.8093,33.9649,33.5844,33.6882,96827.0
2020-03-19 15:50:00,38.95,39.05,38.53,38.56,239955.0,33.6882,33.7747,33.3249,33.3509,239955.0
2020-03-20 09:30:00,38.96,39.88,38.5,38.78,324783.0,33.6968,34.4925,33.299,33.5411,324783.0
2020-03-20 09:40:00,38.72,38.73,38.05,38.34,30995.0,33.4892,33.4979,32.9098,33.1606,30995.0
2020-03-20 09:50:00,38.21,38.94,38.09,38.84,31555.0,33.0481,33.6795,32.9444,33.593,31555.0
2020-03-20 10:00:00,38.79,39.19,38.4,38.65,34325.0,33.5498,33.8957,33.2125,33.4287,34325.0
2020-03-20 10:10:00,38.62,38.85,38.38,38.56,49385.0,33.4028,33.6017,33.1952,33.3509,49385.0
2020-03-20 10:20:00,38.56,39.03,38.38,38.95,49426.0,33.3509,33.7574,33.1952,33.6882,49426.0
2020-03-20 10:30:00,38.94,39.1,38.33,38.52,64621.0,33.6795,33.8179,33.1519,33.3163,64621.0
2020-03-20 10:40:00,38.54,38.65,38.02,38.26,61209.0,33.3336,33.4287,32.8838,33.0914,61209.0
2020-03-20 10:50:00,38.33,38.67,38.31,38.47,35551.0,33.1519,33.446,33.1346,33.273,35551.0
2020-03-20 11:00:00,38.42,38.44,38.06,38.25,65255.0,33.2298,33.2471,32.9184,33.0827,65255.0
2020-03-20 11:10:00,38.26,38.38,37.78,37.83,42991.0,33.0914,33.1952,32.6762,32.7195,42991.0
2020-03-20 11:20:00,37.86,37.86,37.22,37.7,44067.0,32.7454,32.7454,32.1919,32.607,44067.0
2020-03-20 11:30:00,37.66,37.83,37.37,37.64,37943.0,32.5724,32.7195,32.3216,32.5551,37943.0
2020-03-20 11:40:00,37.56,37.63,37.19,37.3,46213.0,32.4859,32.5465,32.1659,32.2611,46213.0
2020-03-20 11:50:00,37.3,37.57,37.08,37.34,36592.0,32.2611,32.4946,32.0708,32.2957,36592.0
2020-03-20 12:00:00,37.33,37.43,36.6,36.67,38769.0,32.287,32.3735,31.6556,31.7162,38769.0
2020-03-20 12:10:00,36.62,37.1,36.62,36.79,44523.0,31.6729,32.0881,31.6729,31.82,44523.0
2020-03-20 12:20:00,36.79,36.85,36.5,36.68,41407.0,31.82,31.8719,31.5691,31.7248,41407.0
2020-03-20 12:30:00,36.69,37.52,36.69,37.26,34026.0,31.7335,32.4514,31.7335,32.2265,34026.0
2020-03-20 12:40:00,37.25,37.34,37.03,37.23,31693.0,32.2178,32.2957,32.0275,32.2005,31693.0
2020-03-20 12:50:00,37.12,37.59,37.11,37.22,58824.0,32.1054,32.5119,32.0967,32.1919,58824.0
2020-03-20 13:00:00,37.22,37.66,37.17,37.66,98868.0,32.1919,32.5724,32.1486,32.5724,98868.0
2020-03-20 13:10:00,37.69,37.75,37.42,37.68,24065.0,32.5984,32.6503,32.3649,32.5897,24065.0
2020-03-20 13:20:00,37.71,37.72,37.19,37.48,25688.0,32.6157,32.6243,32.1659,32.4168,25688.0
2020-03-20 13:30:00,37.51,37.83,37.43,37.78,34172.0,32.4427,32.7195,32.3735,32.6762,34172.0
2020-03-20 13:40:00,37.81,37.88,37.6,37.67,29771.0,32.7022,32.7627,32.5205,32.5811,29771.0
2020-03-20 13:50:00,37.67,37.95,37.61,37.95,23343.0,32.5811,32.8233,32.5292,32.8233,23343.0
2020-03-20 14:00:00,38.0,38.0,37.63,37.63,45963.0,32.8665,32.8665,32.5465,32.5465,45963.0
2020-03-20 14:10:00,37.67,37.68,37.29,37.3,24597.0,32.5811,32.5897,32.2524,32.2611,24597.0
2020-03-20 14:20:00,37.38,37.53,37.13,37.33,22439.0,32.3303,32.46,32.114,32.287,22439.0
2020-03-20 14:30:00,37.33,37.42,37.02,37.17,39582.0,32.287,32.3649,32.0189,32.1486,39582.0
2020-03-20 14:40:00,37.13,37.55,37.06,37.23,37979.0,32.114,32.4773,32.0535,32.2005,37979.0
2020-03-20 14:50:00,37.26,37.32,36.75,36.95,48858.0,32.2265,32.2784,31.7854,31.9584,48858.0
2020-03-20 15:00:00,36.99,37.25,36.86,36.89,32114.0,31.993,32.2178,31.8805,31.9065,32114.0
2020-03-20 15:10:00,36.88,37.05,36.54,36.54,36435.0,31.8978,32.0448,31.6037,31.6037,36435.0
2020-03-20 15:20:00,36.6,37.2,36.59,37.11,48519.0,31.6556,32.1746,31.647,32.0967,48519.0
2020-03-20 15:30:00,37.15,37.3,36.7,36.75,139977.0,32.1313,32.2611,31.7421,31.7854,139977.0
2020-03-20 15:40:00,36.74,36.96,36.45,36.45,82186.0,31.7767,31.967,31.5259,31.5259,82186.0
2020-03-20 15:50:00,36.45,36.49,36.23,36.24,247607.0,31.5259,31.5605,31.3356,31.3443,247607.0
2020-03-23 09:30:00,36.93,37.55,35.69,36.04,91487.0,31.9411,32.4773,30.8686,31.1713,91487.0
2020-03-23 09:40:00,36.04,36.51,35.73,36.03,217947.0,31.1713,31.5778,30.9032,31.1626,217947.0
2020-03-23 09:50:00,35.98,37.17,35.76,36.83,48618.0,31.1194,32.1486,30.9291,31.8546,48618.0
2020-03-23 10:00:00,36.92,37.15,36.18,36.8,39402.0,31.9324,32.1313,31.2924,31.8286,39402.0
2020-03-23 10:10:00,36.88,37.16,36.04,36.04,32007.0,31.8978,32.14,31.1713,31.1713,32007.0
2020-03-23 10:20:00,36.02,36.94,36.02,36.94,43110.0,31.154,31.9497,31.154,31.9497,43110.0
2020-03-23 10:30:00,36.77,36.98,36.19,36.59,36827.0,31.8027,31.9843,31.301,31.647,36827.0
2020-03-23 10:40:00,36.6,36.79,35.95,36.04,71672.0,31.6556,31.82,31.0934,31.1713,71672.0
2020-03-23 10:50:00,36.04,36.33,35.65,35.79,34251.0,31.1713,31.4221,30.834,30.9551,34251.0
2020-03-23 11:00:00,35.74,36.22,35.57,36.09,50023.0,30.9118,31.327,30.7648,31.2145,50023.0
2020-03-23 11:10:00,36.06,36.3,35.66,35.73,34136.0,31.1886,31.3962,30.8426,30.9032,34136.0
2020-03-23 11:20:00,35.75,35.82,35.17,35.32,28145.0,30.9205,30.981,30.4188,30.5486,28145.0
2020-03-23 11:30:00,35.33,35.7,35.2,35.22,31698.0,30.5572,30.8772,30.4448,30.4621,31698.0
2020-03-23 11:40:00,35.18,35.51,35.01,35.51,63725.0,30.4275,30.7129,30.2804,30.7129,63725.0
2020-03-23 11:50:00,35.44,35.85,35.29,35.48,26056.0,30.6523,31.007,30.5226,30.6869,26056.0
2020-03-23 12:00:00,35.42,35.72,35.1,35.1,37006.0,30.635,30.8945,30.3583,30.3583,37006.0
2020-03-23 12:10:00,35.12,35.6,34.95,35.44,63144.0,30.3756,30.7907,30.2285,30.6523,63144.0
2020-03-23 12:20:00,35.52,35.88,35.19,35.35,120948.0,30.7215,31.0329,30.4361,30.5745,120948.0
2020-03-23 12:30:00,35.36,35.41,35.01,35.24,83579.0,30.5832,30.6264,30.2804,30.4794,83579.0
2020-03-23 12:40:00,35.27,35.78,35.26,35.77,52420.0,30.5053,30.9464,30.4967,30.9378,52420.0
2020-03-23 12:50:00,35.82,36.04,35.51,35.81,49096.0,30.981,31.1713,30.7129,30.9724,49096.0
2020-03-23 13:00:00,35.85,35.85,35.5,35.77,21386.0,31.007,31.007,30.7042,30.9378,21386.0
2020-03-23 13:10:00,35.84,36.52,35.83,36.26,32253.0,30.9983,31.5864,30.9897,31.3616,32253.0
2020-03-23 13:20:00,36.22,36.45,35.74,35.75,57418.0,31.327,31.5259,30.9118,30.9205,57418.0
2020-03-23 13:30:00,35.76,35.76,35.25,35.39,46324.0,30.9291,30.9291,30.488,30.6091,46324.0
2020-03-23 13:40:00,35.37,36.03,35.26,36.02,36875.0,30.5918,31.1626,30.4967,31.154,36875.0
2020-03-23 13:50:00,36.0,36.03,35.18,35.38,114330.0,31.1367,31.1626,30.4275,30.6004,114330.0
2020-03-23 14:00:00,35.36,35.52,34.98,35.22,46822.0,30.5832,30.7215,30.2545,30.4621,46822.0
2020-03-23 14:10:00,35.21,35.53,35.15,35.27,37444.0,30.4534,30.7302,30.4015,30.5053,37444.0
2020-03-23 14:20:00,35.27,35.83,34.96,35.77,70091.0,30.5053,30.9897,30.2372,30.9378,70091.0
2020-03-23 14:30:00,35.79,35.79,35.25,35.55,135496.0,30.9551,30.9551,30.488,30.7475,135496.0
2020-03-23 14:40:00,35.54,35.9,35.42,35.85,65365.0,30.7388,31.0502,30.635,31.007,65365.0
2020-03-23 14:50:00,35.82,35.82,35.1,35.16,39052.0,30.981,30.981,30.3583,30.4102,39052.0
2020-03-23 15:00:00,35.22,35.43,35.0,35.12,47525.0,30.4621,30.6437,30.2718,30.3756,47525.0
2020-03-23 15:10:00,35.16,35.2,34.93,35.04,161233.0,30.4102,30.4448,30.2112,30.3064,161233.0
2020-03-23 15:20:00,35.05,35.12,34.77,34.97,82060.0,30.315,30.3756,30.0729,30.2458,82060.0
2020-03-23 15:30:00,34.98,35.11,34.66,34.95,67219.0,30.2545,30.3669,29.9777,30.2285,67219.0
2020-03-23 15:40:00,34.96,35.12,34.87,34.97,140877.0,30.2372,30.3756,30.1593,30.2458,140877.0
2020-03-23 15:50:00,34.96,35.73,34.93,35.24,283211.0,30.2372,30.9032,30.2112,30.4794,283211.0
2020-03-24 09:30:00,37.22,38.25,37.02,37.29,84379.0,32.1919,33.0827,32.0189,32.2524,84379.0
2020-03-24 09:40:00,37.43,38.06,37.3,37.97,65299.0,32.3735,32.9184,32.2611,32.8406,65299.0
2020-03-24 09:50:00,37.98,38.35,37.73,37.87,61140.0,32.8492,33.1692,32.633,32.7541,61140.0
2020-03-24 10:00:00,37.72,38.01,37.53,37.86,87751.0,32.6243,32.8752,32.46,32.7454,87751.0
2020-03-24 10:10:00,37.9,38.17,37.58,38.08,87487.0,32.78,33.0135,32.5032,32.9357,87487.0
2020-03-24 10:20:00,38.11,38.73,37.96,38.44,37760.0,32.9616,33.4979,32.8319,33.2471,37760.0
2020-03-24 10:30:00,38.45,38.79,38.23,38.71,42362.0,33.2557,33.5498,33.0654,33.4806,42362.0
2020-03-24 10:40:00,38.67,38.9,38.14,38.23,63847.0,33.446,33.6449,32.9876,33.0654,63847.0
2020-03-24 10:50:00,38.22,38.28,37.57,37.76,72343.0,33.0568,33.1087,32.4946,32.6589,72343.0
2020-03-24 11:00:00,37.76,37.97,37.64,37.85,62127.0,32.6589,32.8406,32.5551,32.7368,62127.0
2020-03-24 11:10:00,37.82,38.28,37.73,38.0,116941.0,32.7108,33.1087,32.633,32.8665,116941.0
2020-03-24 11:20:00,38.0,38.2,37.9,38.02,94780.0,32.8665,33.0395,32.78,32.8838,94780.0
2020-03-24 11:30:00,38.07,38.25,37.88,38.23,144614.0,32.9271,33.0827,32.7627,33.0654,144614.0
2020-03-24 11:40:00,38.24,38.42,37.86,37.94,99809.0,33.0741,33.2298,32.7454,32.8146,99809.0
2020-03-24 11:50:00,37.94,38.17,37.73,38.06,50404.0,32.8146,33.0135,32.633,32.9184,50404.0
2020-03-24 12:00:00,38.05,38.16,37.87,37.95,57716.0,32.9098,33.0049,32.7541,32.8233,57716.0
2020-03-24 12:10:00,38.0,38.4,37.92,38.18,56941.0,32.8665,33.2125,32.7973,33.0222,56941.0
2020-03-24 12:20:00,38.18,38.62,38.12,38.45,318657.0,33.0222,33.4028,32.9703,33.2557,318657.0
2020-03-24 12:30:00,38.45,38.47,37.9,38.41,221713.0,33.2557,33.273,32.78,33.2211,221713.0
2020-03-24 12:40:00,38.41,38.42,37.88,37.98,91233.0,33.2211,33.2298,32.7627,32.8492,91233.0
2020-03-24 12:50:00,38.0,38.0,37.22,37.51,193819.0,32.8665,32.8665,32.1919,32.4427,193819.0
2020-03-24 13:00:00,37.53,37.82,37.4,37.5,79544.0,32.46,32.7108,32.3476,32.4341,79544.0
2020-03-24 13:10:00,37.46,37.79,37.41,37.68,40862.0,32.3995,32.6849,32.3562,32.5897,40862.0
2020-03-24 13:20:00,37.66,37.76,37.47,37.66,43609.0,32.5724,32.6589,32.4081,32.5724,43609.0
2020-03-24 13:30:00,37.62,37.79,37.55,37.58,42270.0,32.5378,32.6849,32.4773,32.5032,42270.0
2020-03-24 13:40:00,37.59,37.65,37.35,37.36,81057.0,32.5119,32.5638,32.3043,32.313,81057.0
2020-03-24 13:50:00,37.37,37.37,36.93,37.03,54163.0,32.3216,32.3216,31.9411,32.0275,54163.0
2020-03-24 14:00:00,37.03,37.09,36.75,36.89,25732.0,32.0275,32.0794,31.7854,31.9065,25732.0
2020-03-24 14:10:00,36.88,37.31,36.77,37.2,145641.0,31.8978,32.2697,31.8027,32.1746,145641.0
2020-03-24 14:20:00,37.2,37.35,37.16,37.21,119806.0,32.1746,32.3043,32.14,32.1832,119806.0
2020-03-24 14:30:00,37.21,37.47,37.1,37.45,35593.0,32.1832,32.4081,32.0881,32.3908,35593.0
2020-03-24 14:40:00,37.45,37.57,37.25,37.38,87114.0,32.3908,32.4946,32.2178,32.3303,87114.0
2020-03-24 14:50:00,37.36,37.75,37.32,37.75,87648.0,32.313,32.6503,32.2784,32.6503,87648.0
2020-03-24 15:00:00,37.74,38.0,37.65,37.97,75160.0,32.6416,32.8665,32.5638,32.8406,75160.0
2020-03-24 15:10:00,37.97,38.0,37.81,37.93,134339.0,32.8406,32.8665,32.7022,32.806,134339.0
2020-03-24 15:20:00,37.95,38.23,37.82,38.19,91842.0,32.8233,33.0654,32.7108,33.0308,91842.0
2020-03-24 15:30:00,38.2,38.5,38.14,38.46,123272.0,33.0395,33.299,32.9876,33.2644,123272.0
2020-03-24 15:40:00,38.47,38.63,37.99,38.17,124291.0,33.273,33.4114,32.8579,33.0135,124291.0
2020-03-24 15:50:00,38.14,38.31,38.05,38.27,347681.0,32.9876,33.1346,32.9098,33.1,347681.0
2020-03-25 09:30:00,38.28,39.19,37.47,39.16,85751.0,33.1087,33.8957,32.4081,33.8698,85751.0
2020-03-25 09:40:00,39.27,39.39,38.15,38.23,41561.0,33.9649,34.0687,32.9962,33.0654,41561.0
2020-03-25 09:50:00,38.28,38.35,37.23,37.71,34601.0,33.1087,33.1692,32.2005,32.6157,34601.0
2020-03-25 10:00:00,37.65,37.9,37.21,37.6,36325.0,32.5638,32.78,32.1832,32.5205,36325.0
2020-03-25 10:10:00,37.64,37.67,37.0,37.29,50590.0,32.5551,32.5811,32.0016,32.2524,50590.0
2020-03-25 10:20:00,37.34,37.47,36.99,37.32,35373.0,32.2957,32.4081,31.993,32.2784,35373.0
2020-03-25 10:30:00,37.35,37.97,37.3,37.97,74969.0,32.3043,32.8406,32.2611,32.8406,74969.0
2020-03-25 10:40:00,37.97,38.0,37.44,37.51,39096.0,32.8406,32.8665,32.3822,32.4427,39096.0
2020-03-25 10:50:00,37.54,38.13,37.5,38.13,31153.0,32.4687,32.9789,32.4341,32.9789,31153.0
2020-03-25 11:00:00,38.05,38.09,37.82,37.94,22432.0,32.9098,32.9444,32.7108,32.8146,22432.0
2020-03-25 11:10:00,37.93,37.94,37.49,37.75,28224.0,32.806,32.8146,32.4254,32.6503,28224.0
2020-03-25 11:20:00,37.78,37.91,37.44,37.77,38214.0,32.6762,32.7887,32.3822,32.6676,38214.0
2020-03-25 11:30:00,37.77,37.93,37.6,37.74,37727.0,32.6676,32.806,32.5205,32.6416,37727.0
2020-03-25 11:40:00,37.72,37.84,37.52,37.79,22653.0,32.6243,32.7281,32.4514,32.6849,22653.0
2020-03-25 11:50:00,37.82,37.86,37.41,37.66,19805.0,32.7108,32.7454,32.3562,32.5724,19805.0
2020-03-25 12:00:00,37.6,38.0,37.6,37.87,32589.0,32.5205,32.8665,32.5205,32.7541,32589.0
2020-03-25 12:10:00,37.92,38.06,37.8,38.01,35444.0,32.7973,32.9184,32.6935,32.8752,35444.0
2020-03-25 12:20:00,38.07,38.33,37.99,38.25,30653.0,32.9271,33.1519,32.8579,33.0827,30653.0
2020-03-25 12:30:00,38.23,38.62,38.05,38.57,28806.0,33.0654,33.4028,32.9098,33.3595,28806.0
2020-03-25 12:40:00,38.57,38.79,38.49,38.7,49242.0,33.3595,33.5498,33.2903,33.4719,49242.0
2020-03-25 12:50:00,38.77,38.82,38.24,38.25,19461.0,33.5325,33.5757,33.0741,33.0827,19461.0
2020-03-25 13:00:00,38.27,39.07,38.26,39.06,48740.0,33.1,33.792,33.0914,33.7833,48740.0
2020-03-25 13:10:00,39.03,39.17,38.65,39.16,29725.0,33.7574,33.8785,33.4287,33.8698,29725.0
2020-03-25 13:20:00,39.16,39.29,38.94,39.09,34293.0,33.8698,33.9822,33.6795,33.8093,34293.0
2020-03-25 13:30:00,39.09,39.24,38.98,39.17,25188.0,33.8093,33.939,33.7141,33.8785,25188.0
2020-03-25 13:40:00,39.15,39.41,39.12,39.22,74306.0,33.8612,34.086,33.8352,33.9217,74306.0
2020-03-25 13:50:00,39.19,39.24,38.78,38.9,26904.0,33.8957,33.939,33.5411,33.6449,26904.0
2020-03-25 14:00:00,38.94,39.0,38.24,38.36,29714.0,33.6795,33.7314,33.0741,33.1779,29714.0
2020-03-25 14:10:00,38.43,38.94,38.34,38.9,29114.0,33.2384,33.6795,33.1606,33.6449,29114.0
2020-03-25 14:20:00,38.93,39.01,38.65,38.8,29472.0,33.6709,33.7401,33.4287,33.5584,29472.0
2020-03-25 14:30:00,38.77,38.8,38.45,38.58,33945.0,33.5325,33.5584,33.2557,33.3682,33945.0
2020-03-25 14:40:00,38.59,38.91,38.53,38.85,26018.0,33.3768,33.6536,33.3249,33.6017,26018.0
2020-03-25 14:50:00,38.88,39.2,38.65,39.02,54365.0,33.6276,33.9044,33.4287,33.7487,54365.0
2020-03-25 15:00:00,39.02,39.12,38.9,38.96,57059.0,33.7487,33.8352,33.6449,33.6968,57059.0
2020-03-25 15:10:00,38.95,38.95,38.68,38.76,37713.0,33.6882,33.6882,33.4546,33.5238,37713.0
2020-03-25 15:20:00,38.74,38.83,38.37,38.38,275401.0,33.5065,33.5844,33.1865,33.1952,275401.0
2020-03-25 15:30:00,38.42,38.88,38.42,38.7,61731.0,33.2298,33.6276,33.2298,33.4719,61731.0
2020-03-25 15:40:00,38.72,38.82,38.03,38.21,121905.0,33.4892,33.5757,32.8925,33.0481,121905.0
2020-03-25 15:50:00,38.23,38.23,37.47,37.69,295048.0,33.0654,33.0654,32.4081,32.5984,295048.0
2020-03-26 09:30:00,37.82,38.2,37.42,37.89,51581.0,32.7108,33.0395,32.3649,32.7714,51581.0
2020-03-26 09:40:00,37.86,38.31,37.6,37.94,26764.0,32.7454,33.1346,32.5205,32.8146,26764.0
2020-03-26 09:50:00,37.81,38.94,37.73,38.82,35451.0,32.7022,33.6795,32.633,33.5757,35451.0
2020-03-26 10:00:00,38.73,39.41,38.52,39.31,43561.0,33.4979,34.086,33.3163,33.9995,43561.0
2020-03-26 10:10:00,39.29,39.88,39.25,39.76,56120.0,33.9822,34.4925,33.9476,34.3887,56120.0
2020-03-26 10:20:00,39.76,39.8,38.89,39.12,43204.0,34.3887,34.4233,33.6363,33.8352,43204.0
2020-03-26 10:30:00,39.11,39.62,39.05,39.22,25891.0,33.8266,34.2677,33.7747,33.9217,25891.0
2020-03-26 10:40:00,39.22,39.49,38.78,38.96,41297.0,33.9217,34.1552,33.5411,33.6968,41297.0
2020-03-26 10:50:00,38.87,39.34,38.75,39.34,32254.0,33.619,34.0255,33.5152,34.0255,32254.0
2020-03-26 11:00:00,39.35,39.36,38.88,39.02,30145.0,34.0341,34.0428,33.6276,33.7487,30145.0
2020-03-26 11:10:00,39.07,39.5,39.06,39.5,23765.0,33.792,34.1639,33.7833,34.1639,23765.0
2020-03-26 11:20:00,39.51,39.89,39.41,39.88,27860.0,34.1725,34.5012,34.086,34.4925,27860.0
2020-03-26 11:30:00,39.83,40.33,39.74,40.21,58463.0,34.4493,34.8817,34.3714,34.778,58463.0
2020-03-26 11:40:00,40.2,40.32,39.73,39.85,30615.0,34.7693,34.8731,34.3628,34.4666,30615.0
2020-03-26 11:50:00,39.83,40.22,39.83,40.09,75197.0,34.4493,34.7866,34.4493,34.6742,75197.0
2020-03-26 12:00:00,40.13,40.27,39.85,40.04,21919.0,34.7088,34.8299,34.4666,34.6309,21919.0
2020-03-26 12:10:00,40.03,40.08,39.77,39.86,29436.0,34.6223,34.6655,34.3974,34.4752,29436.0
2020-03-26 12:20:00,39.86,40.28,39.79,40.17,39910.0,34.4752,34.8385,34.4147,34.7434,39910.0
2020-03-26 12:30:00,40.21,40.81,40.21,40.67,58103.0,34.778,35.2969,34.778,35.1758,58103.0
2020-03-26 12:40:00,40.63,41.32,40.62,41.32,81025.0,35.1412,35.738,35.1326,35.738,81025.0
2020-03-26 12:50:00,41.32,41.76,41.31,41.74,64631.0,35.738,36.1186,35.7294,36.1013,64631.0
2020-03-26 13:00:00,41.7,41.85,41.36,41.36,96998.0,36.0667,36.1964,35.7726,35.7726,96998.0
2020-03-26 13:10:00,41.36,41.42,41.01,41.07,44738.0,35.7726,35.8245,35.4699,35.5218,44738.0
2020-03-26 13:20:00,41.05,41.14,40.8,40.96,25546.0,35.5045,35.5823,35.2883,35.4266,25546.0
2020-03-26 13:30:00,40.94,41.03,40.72,40.98,37864.0,35.4093,35.4872,35.2191,35.4439,37864.0
2020-03-26 13:40:00,40.94,41.11,40.75,41.11,27150.0,35.4093,35.5564,35.245,35.5564,27150.0
2020-03-26 13:50:00,41.13,41.27,40.86,40.89,46749.0,35.5737,35.6948,35.3401,35.3661,46749.0
2020-03-26 14:00:00,40.96,41.16,40.8,40.9,31421.0,35.4266,35.5996,35.2883,35.3747,31421.0
2020-03-26 14:10:00,40.88,41.02,40.61,40.67,41236.0,35.3574,35.4785,35.1239,35.1758,41236.0
2020-03-26 14:20:00,40.64,40.93,40.55,40.85,29216.0,35.1499,35.4007,35.072,35.3315,29216.0
2020-03-26 14:30:00,40.86,41.32,40.85,41.21,34297.0,35.3401,35.738,35.3315,35.6429,34297.0
2020-03-26 14:40:00,41.2,41.21,40.91,41.03,30167.0,35.6342,35.6429,35.3834,35.4872,30167.0
2020-03-26 14:50:00,41.06,41.25,40.96,41.14,31291.0,35.5131,35.6775,35.4266,35.5823,31291.0
2020-03-26 15:00:00,41.21,41.3,41.07,41.24,26065.0,35.6429,35.7207,35.5218,35.6688,26065.0
2020-03-26 15:10:00,41.24,41.34,41.1,41.33,45564.0,35.6688,35.7553,35.5477,35.7467,45564.0
2020-03-26 15:20:00,41.3,41.64,41.16,41.64,60044.0,35.7207,36.0148,35.5996,36.0148,60044.0
2020-03-26 15:30:00,41.66,42.06,41.38,41.53,92957.0,36.0321,36.378,35.7899,35.9196,92957.0
2020-03-26 15:40:00,41.56,42.03,41.56,41.7,73969.0,35.9456,36.3521,35.9456,36.0667,73969.0
2020-03-26 15:50:00,41.72,42.57,41.71,42.47,320732.0,36.084,36.8191,36.0753,36.7326,320732.0
2020-03-27 09:30:00,41.15,41.56,40.66,40.66,48676.0,35.591,35.9456,35.1672,35.1672,48676.0
2020-03-27 09:40:00,40.66,41.03,40.2,40.4,20999.0,35.1672,35.4872,34.7693,34.9423,20999.0
2020-03-27 09:50:00,40.52,41.0,40.04,40.22,38496.0,35.0461,35.4612,34.6309,34.7866,38496.0
2020-03-27 10:00:00,40.21,40.79,40.05,40.64,17586.0,34.778,35.2796,34.6396,35.1499,17586.0
2020-03-27 10:10:00,40.71,40.87,40.24,40.37,36577.0,35.2104,35.3488,34.8039,34.9163,36577.0
2020-03-27 10:20:00,40.29,40.57,40.19,40.42,13035.0,34.8471,35.0893,34.7607,34.9596,13035.0
2020-03-27 10:30:00,40.53,40.59,40.31,40.48,11498.0,35.0547,35.1066,34.8644,35.0115,11498.0
2020-03-27 10:40:00,40.47,40.57,40.11,40.13,19612.0,35.0028,35.0893,34.6915,34.7088,19612.0
2020-03-27 10:50:00,40.14,40.22,39.91,40.12,18486.0,34.7174,34.7866,34.5185,34.7001,18486.0
2020-03-27 11:00:00,40.15,40.46,40.09,40.46,9715.0,34.7261,34.9942,34.6742,34.9942,9715.0
2020-03-27 11:10:00,40.42,40.55,40.11,40.55,41537.0,34.9596,35.072,34.6915,35.072,41537.0
2020-03-27 11:20:00,40.57,40.61,40.19,40.43,42142.0,35.0893,35.1239,34.7607,34.9682,42142.0
2020-03-27 11:30:00,40.42,40.55,40.12,40.38,30793.0,34.9596,35.072,34.7001,34.925,30793.0
2020-03-27 11:40:00,40.45,40.46,39.8,39.84,26329.0,34.9855,34.9942,34.4233,34.4579,26329.0
2020-03-27 11:50:00,39.88,40.01,39.5,39.53,28748.0,34.4925,34.605,34.1639,34.1898,28748.0
2020-03-27 12:00:00,39.58,39.77,39.35,39.59,24884.0,34.2331,34.3974,34.0341,34.2417,24884.0
2020-03-27 12:10:00,39.61,39.87,39.6,39.73,6429.0,34.259,34.4839,34.2504,34.3628,6429.0
2020-03-27 12:20:00,39.72,39.97,39.71,39.81,15313.0,34.3542,34.5704,34.3455,34.432,15313.0
2020-03-27 12:30:00,39.75,40.18,39.63,40.18,16259.0,34.3801,34.752,34.2763,34.752,16259.0
2020-03-27 12:40:00,40.16,40.44,40.14,40.14,15554.0,34.7347,34.9769,34.7174,34.7174,15554.0
2020-03-27 12:50:00,40.15,40.65,40.13,40.65,22039.0,34.7261,35.1585,34.7088,35.1585,22039.0
2020-03-27 13:00:00,40.69,41.06,40.69,40.79,16759.0,35.1931,35.5131,35.1931,35.2796,16759.0
2020-03-27 13:10:00,40.79,40.84,40.56,40.63,15457.0,35.2796,35.3228,35.0807,35.1412,15457.0
2020-03-27 13:20:00,40.69,40.75,40.38,40.38,17951.0,35.1931,35.245,34.925,34.925,17951.0
2020-03-27 13:30:00,40.4,41.1,40.38,41.09,14757.0,34.9423,35.5477,34.925,35.5391,14757.0
2020-03-27 13:40:00,41.03,41.48,41.0,41.42,31872.0,35.4872,35.8764,35.4612,35.8245,31872.0
2020-03-27 13:50:00,41.41,41.58,41.23,41.28,23108.0,35.8158,35.9629,35.6602,35.7034,23108.0
2020-03-27 14:00:00,41.22,41.39,41.14,41.25,28720.0,35.6515,35.7985,35.5823,35.6775,28720.0
2020-03-27 14:10:00,41.21,41.47,41.18,41.35,17913.0,35.6429,35.8677,35.6169,35.764,17913.0
2020-03-27 14:20:00,41.32,41.52,41.27,41.44,15162.0,35.738,35.911,35.6948,35.8418,15162.0
2020-03-27 14:30:00,41.49,41.7,41.44,41.6,33320.0,35.885,36.0667,35.8418,35.9802,33320.0
2020-03-27 14:40:00,41.6,41.77,41.52,41.55,30031.0,35.9802,36.1272,35.911,35.9369,30031.0
2020-03-27 14:50:00,41.48,41.71,41.37,41.68,45953.0,35.8764,36.0753,35.7812,36.0494,45953.0
2020-03-27 15:00:00,41.68,41.74,41.51,41.73,37713.0,36.0494,36.1013,35.9023,36.0926,37713.0
2020-03-27 15:10:00,41.8,41.92,41.69,41.86,24868.0,36.1532,36.2569,36.058,36.2051,24868.0
2020-03-27 15:20:00,41.89,42.1,41.6,41.97,47677.0,36.231,36.4126,35.9802,36.3002,47677.0
2020-03-27 15:30:00,41.95,42.04,41.25,41.3,88654.0,36.2829,36.3607,35.6775,35.7207,88654.0
2020-03-27 15:40:00,41.26,41.31,40.67,40.73,112889.0,35.6861,35.7294,35.1758,35.2277,112889.0
2020-03-27 15:50:00,40.67,40.71,40.0,40.23,337028.0,35.1758,35.2104,34.5963,34.7953,337028.0
2020-03-30 09:30:00,41.66,41.66,39.96,40.02,100717.0,36.0321,36.0321,34.5617,34.6136,100717.0
2020-03-30 09:40:00,40.19,40.47,39.69,40.32,51805.0,34.7607,35.0028,34.3282,34.8731,51805.0
2020-03-30 09:50:00,40.29,40.48,39.82,39.95,51534.0,34.8471,35.0115,34.4406,34.5531,51534.0
2020-03-30 10:00:00,39.9,40.79,39.9,40.2,31990.0,34.5098,35.2796,34.5098,34.7693,31990.0
2020-03-30 10:10:00,40.3,40.81,40.14,40.81,50468.0,34.8558,35.2969,34.7174,35.2969,50468.0
2020-03-30 10:20:00,40.76,40.77,40.42,40.54,16318.0,35.2537,35.2623,34.9596,35.0634,16318.0
2020-03-30 10:30:00,40.45,40.88,40.35,40.69,25929.0,34.9855,35.3574,34.899,35.1931,25929.0
2020-03-30 10:40:00,40.69,40.92,40.57,40.92,14776.0,35.1931,35.392,35.0893,35.392,14776.0
2020-03-30 10:50:00,40.89,40.89,40.32,40.55,22489.0,35.3661,35.3661,34.8731,35.072,22489.0
2020-03-30 11:00:00,40.56,40.89,40.48,40.88,15656.0,35.0807,35.3661,35.0115,35.3574,15656.0
2020-03-30 11:10:00,40.84,41.27,40.72,41.26,17585.0,35.3228,35.6948,35.2191,35.6861,17585.0
2020-03-30 11:20:00,41.23,41.29,40.89,41.17,21566.0,35.6602,35.7121,35.3661,35.6083,21566.0
2020-03-30 11:30:00,41.2,41.24,40.92,41.14,29527.0,35.6342,35.6688,35.392,35.5823,29527.0
2020-03-30 11:40:00,41.12,41.18,40.84,40.86,23547.0,35.565,35.6169,35.3228,35.3401,23547.0
2020-03-30 11:50:00,40.86,40.86,40.61,40.68,35878.0,35.3401,35.3401,35.1239,35.1845,35878.0
2020-03-30 12:00:00,40.72,40.72,40.53,40.63,22805.0,35.2191,35.2191,35.0547,35.1412,22805.0
2020-03-30 12:10:00,40.64,41.01,40.53,40.93,23275.0,35.1499,35.4699,35.0547,35.4007,23275.0
2020-03-30 12:20:00,40.93,41.1,40.77,41.09,28556.0,35.4007,35.5477,35.2623,35.5391,28556.0
2020-03-30 12:30:00,41.05,41.11,40.81,41.09,26425.0,35.5045,35.5564,35.2969,35.5391,26425.0
2020-03-30 12:40:00,41.08,41.1,40.9,40.95,10816.0,35.5304,35.5477,35.3747,35.418,10816.0
2020-03-30 12:50:00,40.96,41.1,40.94,41.1,11977.0,35.4266,35.5477,35.4093,35.5477,11977.0
2020-03-30 13:00:00,41.05,41.07,40.91,40.98,34119.0,35.5045,35.5218,35.3834,35.4439,34119.0
2020-03-30 13:10:00,40.98,41.19,40.96,41.14,14755.0,35.4439,35.6256,35.4266,35.5823,14755.0
2020-03-30 13:20:00,41.09,41.22,41.04,41.19,15171.0,35.5391,35.6515,35.4958,35.6256,15171.0
2020-03-30 13:30:00,41.19,41.2,40.94,41.08,39050.0,35.6256,35.6342,35.4093,35.5304,39050.0
2020-03-30 13:40:00,41.08,41.1,40.88,41.05,19660.0,35.5304,35.5477,35.3574,35.5045,19660.0
2020-03-30 13:50:00,41.05,41.07,40.9,40.95,26751.0,35.5045,35.5218,35.3747,35.418,26751.0
2020-03-30 14:00:00,40.97,40.97,40.8,40.8,27719.0,35.4353,35.4353,35.2883,35.2883,27719.0
2020-03-30 14:10:00,40.79,40.8,40.51,40.53,31431.0,35.2796,35.2883,35.0374,35.0547,31431.0
2020-03-30 14:20:00,40.56,40.83,40.38,40.73,29622.0,35.0807,35.3142,34.925,35.2277,29622.0
2020-03-30 14:30:00,40.74,40.86,40.65,40.75,24669.0,35.2364,35.3401,35.1585,35.245,24669.0
2020-03-30 14:40:00,40.75,40.87,40.69,40.79,43155.0,35.245,35.3488,35.1931,35.2796,43155.0
2020-03-30 14:50:00,40.8,40.82,40.6,40.69,31691.0,35.2883,35.3055,35.1153,35.1931,31691.0
2020-03-30 15:00:00,40.7,40.78,40.62,40.75,27116.0,35.2018,35.271,35.1326,35.245,27116.0
2020-03-30 15:10:00,40.76,40.94,40.72,40.79,37864.0,35.2537,35.4093,35.2191,35.2796,37864.0
2020-03-30 15:20:00,40.8,40.86,40.38,40.46,57836.0,35.2883,35.3401,34.925,34.9942,57836.0
2020-03-30 15:30:00,40.48,40.69,40.31,40.65,45358.0,35.0115,35.1931,34.8644,35.1585,45358.0
2020-03-30 15:40:00,40.63,40.76,40.52,40.57,49505.0,35.1412,35.2537,35.0461,35.0893,49505.0
2020-03-30 15:50:00,40.59,40.78,40.41,40.72,204656.0,35.1066,35.271,34.9509,35.2191,204656.0
2020-03-31 09:30:00,40.15,40.66,40.09,40.13,49119.0,34.7261,35.1672,34.6742,34.7088,49119.0
2020-03-31 09:40:00,40.15,40.68,40.14,40.54,20814.0,34.7261,35.1845,34.7174,35.0634,20814.0
2020-03-31 09:50:00,40.58,40.63,40.26,40.26,27814.0,35.098,35.1412,34.8212,34.8212,27814.0
2020-03-31 10:00:00,40.21,40.58,40.18,40.18,30030.0,34.778,35.098,34.752,34.752,30030.0
2020-03-31 10:10:00,40.21,40.75,40.21,40.75,19194.0,34.778,35.245,34.778,35.245,19194.0
2020-03-31 10:20:00,40.75,40.9,40.61,40.8,18993.0,35.245,35.3747,35.1239,35.2883,18993.0
2020-03-31 10:30:00,40.81,40.83,40.62,40.67,17264.0,35.2969,35.3142,35.1326,35.1758,17264.0
2020-03-31 10:40:00,40.7,40.79,40.48,40.48,24370.0,35.2018,35.2796,35.0115,35.0115,24370.0
2020-03-31 10:50:00,40.48,40.61,40.29,40.47,31987.0,35.0115,35.1239,34.8471,35.0028,31987.0
2020-03-31 11:00:00,40.46,40.58,40.3,40.49,25685.0,34.9942,35.098,34.8558,35.0201,25685.0
2020-03-31 11:10:00,40.48,40.69,40.27,40.3,21017.0,35.0115,35.1931,34.8299,34.8558,21017.0
2020-03-31 11:20:00,40.3,40.46,40.29,40.4,25467.0,34.8558,34.9942,34.8471,34.9423,25467.0
2020-03-31 11:30:00,40.48,40.63,40.32,40.48,18770.0,35.0115,35.1412,34.8731,35.0115,18770.0
2020-03-31 11:40:00,40.54,40.7,40.44,40.7,28909.0,35.0634,35.2018,34.9769,35.2018,28909.0
2020-03-31 11:50:00,40.79,40.87,40.59,40.7,24568.0,35.2796,35.3488,35.1066,35.2018,24568.0
2020-03-31 12:00:00,40.7,40.71,40.45,40.63,27984.0,35.2018,35.2104,34.9855,35.1412,27984.0
2020-03-31 12:10:00,40.62,40.83,40.6,40.66,44192.0,35.1326,35.3142,35.1153,35.1672,44192.0
2020-03-31 12:20:00,40.68,40.68,40.38,40.58,24345.0,35.1845,35.1845,34.925,35.098,24345.0
2020-03-31 12:30:00,40.59,40.67,40.36,40.39,40233.0,35.1066,35.1758,34.9077,34.9336,40233.0
2020-03-31 12:40:00,40.43,40.63,40.4,40.61,23955.0,34.9682,35.1412,34.9423,35.1239,23955.0
2020-03-31 12:50:00,40.6,40.63,40.44,40.46,21079.0,35.1153,35.1412,34.9769,34.9942,21079.0
2020-03-31 13:00:00,40.45,40.67,40.42,40.58,37569.0,34.9855,35.1758,34.9596,35.098,37569.0
2020-03-31 13:10:00,40.57,40.64,40.41,40.48,59144.0,35.0893,35.1499,34.9509,35.0115,59144.0
2020-03-31 13:20:00,40.48,40.55,40.28,40.48,76659.0,35.0115,35.072,34.8385,35.0115,76659.0
2020-03-31 13:30:00,40.49,41.36,40.42,41.23,95511.0,35.0201,35.7726,34.9596,35.6602,95511.0
2020-03-31 13:40:00,41.22,41.69,41.2,41.69,81117.0,35.6515,36.058,35.6342,36.058,81117.0
2020-03-31 13:50:00,41.67,41.82,41.35,41.78,83572.0,36.0407,36.1705,35.764,36.1359,83572.0
2020-03-31 14:00:00,41.78,41.8,41.45,41.73,68582.0,36.1359,36.1532,35.8504,36.0926,68582.0
2020-03-31 14:10:00,41.73,41.74,41.42,41.54,95435.0,36.0926,36.1013,35.8245,35.9283,95435.0
2020-03-31 14:20:00,41.53,42.05,41.45,41.95,52626.0,35.9196,36.3694,35.8504,36.2829,52626.0
2020-03-31 14:30:00,41.98,42.4,41.86,42.28,64617.0,36.3088,36.6721,36.2051,36.5683,64617.0
2020-03-31 14:40:00,42.27,42.36,41.9,42.18,87512.0,36.5597,36.6375,36.2397,36.4818,87512.0
2020-03-31 14:50:00,42.19,42.53,42.11,42.11,134448.0,36.4905,36.7845,36.4213,36.4213,134448.0
2020-03-31 15:00:00,42.09,42.1,41.42,41.48,140592.0,36.404,36.4126,35.8245,35.8764,140592.0
2020-03-31 15:10:00,41.49,41.65,41.38,41.43,133128.0,35.885,36.0234,35.7899,35.8331,133128.0
2020-03-31 15:20:00,41.42,41.55,41.22,41.3,117160.0,35.8245,35.9369,35.6515,35.7207,117160.0
2020-03-31 15:30:00,41.31,41.85,41.3,41.72,129595.0,35.7294,36.1964,35.7207,36.084,129595.0
2020-03-31 15:40:00,41.72,41.9,41.39,41.49,142977.0,36.084,36.2397,35.7985,35.885,142977.0
2020-03-31 15:50:00,41.5,41.84,41.43,41.7,371734.0,35.8937,36.1878,35.8331,36.0667,371734.0
2020-04-01 09:30:00,40.09,40.8,39.7,40.4,88921.0,34.6742,35.2883,34.3369,34.9423,88921.0
2020-04-01 09:40:00,40.34,40.68,39.5,39.72,85037.0,34.8904,35.1845,34.1639,34.3542,85037.0
2020-04-01 09:50:00,39.78,39.85,39.24,39.42,60066.0,34.406,34.4666,33.939,34.0947,60066.0
2020-04-01 10:00:00,39.42,39.84,38.91,39.73,64371.0,34.0947,34.4579,33.6536,34.3628,64371.0
2020-04-01 10:10:00,39.77,40.09,39.53,39.85,30402.0,34.3974,34.6742,34.1898,34.4666,30402.0
2020-04-01 10:20:00,39.82,40.61,39.8,40.49,75172.0,34.4406,35.1239,34.4233,35.0201,75172.0
2020-04-01 10:30:00,40.49,40.75,40.4,40.59,43074.0,35.0201,35.245,34.9423,35.1066,43074.0
2020-04-01 10:40:00,40.57,40.97,40.55,40.92,65257.0,35.0893,35.4353,35.072,35.392,65257.0
2020-04-01 10:50:00,40.92,40.95,40.64,40.77,35531.0,35.392,35.418,35.1499,35.2623,35531.0
2020-04-01 11:00:00,40.74,40.96,40.57,40.57,26189.0,35.2364,35.4266,35.0893,35.0893,26189.0
2020-04-01 11:10:00,40.53,40.73,40.29,40.29,18997.0,35.0547,35.2277,34.8471,34.8471,18997.0
2020-04-01 11:20:00,40.3,40.5,40.14,40.17,28978.0,34.8558,35.0288,34.7174,34.7434,28978.0
2020-04-01 11:30:00,40.14,40.28,39.98,39.98,23947.0,34.7174,34.8385,34.579,34.579,23947.0
2020-04-01 11:40:00,40.0,40.07,39.84,40.0,19573.0,34.5963,34.6569,34.4579,34.5963,19573.0
2020-04-01 11:50:00,40.0,40.11,39.9,39.99,19604.0,34.5963,34.6915,34.5098,34.5877,19604.0
2020-04-01 12:00:00,39.98,39.99,39.69,39.74,19627.0,34.579,34.5877,34.3282,34.3714,19627.0
2020-04-01 12:10:00,39.83,39.94,39.7,39.74,15791.0,34.4493,34.5444,34.3369,34.3714,15791.0
2020-04-01 12:20:00,39.76,39.98,39.76,39.84,20797.0,34.3887,34.579,34.3887,34.4579,20797.0
2020-04-01 12:30:00,39.91,40.07,39.72,39.79,18857.0,34.5185,34.6569,34.3542,34.4147,18857.0
2020-04-01 12:40:00,39.82,39.85,39.6,39.64,20632.0,34.4406,34.4666,34.2504,34.285,20632.0
2020-04-01 12:50:00,39.62,39.92,39.57,39.87,17991.0,34.2677,34.5271,34.2244,34.4839,17991.0
2020-04-01 13:00:00,39.86,40.08,39.74,39.9,16914.0,34.4752,34.6655,34.3714,34.5098,16914.0
2020-04-01 13:10:00,39.9,40.06,39.86,39.89,18119.0,34.5098,34.6482,34.4752,34.5012,18119.0
2020-04-01 13:20:00,39.89,40.27,39.89,40.19,19627.0,34.5012,34.8299,34.5012,34.7607,19627.0
2020-04-01 13:30:00,40.16,40.51,40.1,40.51,42686.0,34.7347,35.0374,34.6828,35.0374,42686.0
2020-04-01 13:40:00,40.52,40.62,40.35,40.42,19813.0,35.0461,35.1326,34.899,34.9596,19813.0
2020-04-01 13:50:00,40.37,40.65,40.33,40.6,22822.0,34.9163,35.1585,34.8817,35.1153,22822.0
2020-04-01 14:00:00,40.62,40.92,40.55,40.79,34998.0,35.1326,35.392,35.072,35.2796,34998.0
2020-04-01 14:10:00,40.75,40.9,40.49,40.52,30430.0,35.245,35.3747,35.0201,35.0461,30430.0
2020-04-01 14:20:00,40.47,40.5,40.25,40.32,29769.0,35.0028,35.0288,34.8126,34.8731,29769.0
2020-04-01 14:30:00,40.32,40.34,40.07,40.28,21067.0,34.8731,34.8904,34.6569,34.8385,21067.0
2020-04-01 14:40:00,40.26,40.26,40.07,40.17,22049.0,34.8212,34.8212,34.6569,34.7434,22049.0
2020-04-01 14:50:00,40.16,40.2,40.02,40.08,35493.0,34.7347,34.7693,34.6136,34.6655,35493.0
2020-04-01 15:00:00,40.02,40.1,39.93,39.94,23027.0,34.6136,34.6828,34.5358,34.5444,23027.0
2020-04-01 15:10:00,39.95,40.1,39.9,40.0,26599.0,34.5531,34.6828,34.5098,34.5963,26599.0
2020-04-01 15:20:00,39.99,40.01,39.71,39.73,44314.0,34.5877,34.605,34.3455,34.3628,44314.0
2020-04-01 15:30:00,39.74,39.87,39.69,39.76,39910.0,34.3714,34.4839,34.3282,34.3887,39910.0
2020-04-01 15:40:00,39.76,40.09,39.72,40.01,49516.0,34.3887,34.6742,34.3542,34.605,49516.0
2020-04-01 15:50:00,39.93,40.14,39.85,40.01,156080.0,34.5358,34.7174,34.4666,34.605,156080.0
2020-04-02 09:30:00,38.85,39.81,38.8,39.36,40450.0,34.0097,34.8501,33.9659,34.4562,40450.0
2020-04-02 09:40:00,39.42,39.67,38.75,39.05,30611.0,34.5087,34.7275,33.9222,34.1848,30611.0
2020-04-02 09:50:00,39.03,39.72,38.98,39.69,26380.0,34.1673,34.7713,34.1235,34.745,26380.0
2020-04-02 10:00:00,39.8,39.95,39.3,39.86,31907.0,34.8413,34.9726,34.4036,34.8939,31907.0
2020-04-02 10:10:00,39.98,40.18,39.7,39.93,17486.0,34.9989,35.174,34.7538,34.9551,17486.0
2020-04-02 10:20:00,39.95,40.27,39.7,39.96,34472.0,34.9726,35.2528,34.7538,34.9814,34472.0
2020-04-02 10:30:00,39.95,40.7,39.89,40.62,20952.0,34.9726,35.6292,34.9201,35.5592,20952.0
2020-04-02 10:40:00,40.59,40.66,40.03,40.03,29204.0,35.5329,35.5942,35.0427,35.0427,29204.0
2020-04-02 10:50:00,40.07,40.27,39.86,40.23,20146.0,35.0777,35.2528,34.8939,35.2178,20146.0
2020-04-02 11:00:00,40.28,40.47,40.11,40.25,25175.0,35.2615,35.4279,35.1127,35.2353,25175.0
2020-04-02 11:10:00,40.13,40.49,40.12,40.22,19435.0,35.1302,35.4454,35.1215,35.209,19435.0
2020-04-02 11:20:00,40.22,40.3,39.87,40.02,17565.0,35.209,35.279,34.9026,35.0339,17565.0
2020-04-02 11:30:00,40.04,40.42,40.01,40.28,25288.0,35.0514,35.3841,35.0252,35.2615,25288.0
2020-04-02 11:40:00,40.27,40.45,40.13,40.45,28577.0,35.2528,35.4104,35.1302,35.4104,28577.0
2020-04-02 11:50:00,40.46,40.46,40.17,40.27,16397.0,35.4191,35.4191,35.1652,35.2528,16397.0
2020-04-02 12:00:00,40.3,40.4,40.19,40.19,13003.0,35.279,35.3666,35.1827,35.1827,13003.0
2020-04-02 12:10:00,40.23,40.42,40.12,40.26,15248.0,35.2178,35.3841,35.1215,35.244,15248.0
2020-04-02 12:20:00,40.28,40.32,40.0,40.06,15205.0,35.2615,35.2965,35.0164,35.0689,15205.0
2020-04-02 12:30:00,40.06,40.1,39.86,39.88,12035.0,35.0689,35.104,34.8939,34.9114,12035.0
2020-04-02 12:40:00,39.85,40.02,39.84,39.89,12236.0,34.8851,35.0339,34.8764,34.9201,12236.0
2020-04-02 12:50:00,39.96,40.05,39.87,39.87,10809.0,34.9814,35.0602,34.9026,34.9026,10809.0
2020-04-02 13:00:00,39.88,40.23,39.64,39.64,26471.0,34.9114,35.2178,34.7013,34.7013,26471.0
2020-04-02 13:10:00,39.63,39.68,39.28,39.29,20772.0,34.6925,34.7363,34.3861,34.3949,20772.0
2020-04-02 13:20:00,39.26,39.53,39.01,39.11,13772.0,34.3686,34.605,34.1498,34.2373,13772.0
2020-04-02 13:30:00,39.13,39.22,39.0,39.05,19427.0,34.2548,34.3336,34.141,34.1848,19427.0
2020-04-02 13:40:00,39.11,39.31,39.06,39.1,18663.0,34.2373,34.4124,34.1935,34.2285,18663.0
2020-04-02 13:50:00,39.15,39.29,39.04,39.05,21888.0,34.2723,34.3949,34.176,34.1848,21888.0
2020-04-02 14:00:00,39.07,39.07,38.71,38.71,18857.0,34.2023,34.2023,33.8871,33.8871,18857.0
2020-04-02 14:10:00,38.71,38.93,38.64,38.66,20361.0,33.8871,34.0797,33.8259,33.8434,20361.0
2020-04-02 14:20:00,38.63,39.03,38.57,38.95,25466.0,33.8171,34.1673,33.7646,34.0972,25466.0
2020-04-02 14:30:00,38.95,39.08,38.77,39.01,21295.0,34.0972,34.211,33.9397,34.1498,21295.0
2020-04-02 14:40:00,39.02,39.08,38.74,38.83,25695.0,34.1585,34.211,33.9134,33.9922,25695.0
2020-04-02 14:50:00,38.86,39.27,38.82,39.27,25669.0,34.0184,34.3774,33.9834,34.3774,25669.0
2020-04-02 15:00:00,39.27,39.27,39.01,39.16,28714.0,34.3774,34.3774,34.1498,34.2811,28714.0
2020-04-02 15:10:00,39.14,39.15,38.91,39.11,22731.0,34.2636,34.2723,34.0622,34.2373,22731.0
2020-04-02 15:20:00,39.06,39.14,38.82,38.87,32321.0,34.1935,34.2636,33.9834,34.0272,32321.0
2020-04-02 15:30:00,38.88,38.96,38.73,38.84,52673.0,34.036,34.106,33.9046,34.0009,52673.0
2020-04-02 15:40:00,38.82,39.14,38.82,38.98,49145.0,33.9834,34.2636,33.9834,34.1235,49145.0
2020-04-02 15:50:00,39.08,39.72,39.07,39.51,240752.0,34.211,34.7713,34.2023,34.5875,240752.0
2020-04-03 09:30:00,39.25,40.0,39.25,40.0,22027.0,34.3599,35.0164,34.3599,35.0164,22027.0
2020-04-03 09:40:00,40.02,40.42,39.82,40.01,10703.0,35.0339,35.3841,34.8588,35.0252,10703.0
2020-04-03 09:50:00,39.98,40.25,39.77,40.17,10337.0,34.9989,35.2353,34.8151,35.1652,10337.0
2020-04-03 10:00:00,40.21,40.48,39.74,39.96,18723.0,35.2003,35.4366,34.7888,34.9814,18723.0
2020-04-03 10:10:00,39.86,39.87,39.37,39.55,8877.0,34.8939,34.9026,34.4649,34.6225,8877.0
2020-04-03 10:20:00,39.35,39.63,39.1,39.13,28944.0,34.4474,34.6925,34.2285,34.2548,28944.0
2020-04-03 10:30:00,39.22,39.33,38.95,38.96,19568.0,34.3336,34.4299,34.0972,34.106,19568.0
2020-04-03 10:40:00,39.02,39.09,38.83,39.05,12779.0,34.1585,34.2198,33.9922,34.1848,12779.0
2020-04-03 10:50:00,38.95,39.08,38.84,38.91,13335.0,34.0972,34.211,34.0009,34.0622,13335.0
2020-04-03 11:00:00,38.93,39.18,38.83,39.04,13917.0,34.0797,34.2986,33.9922,34.176,13917.0
2020-04-03 11:10:00,38.96,39.0,38.71,38.73,14190.0,34.106,34.141,33.8871,33.9046,14190.0
2020-04-03 11:20:00,38.79,38.94,38.72,38.91,23641.0,33.9572,34.0885,33.8959,34.0622,23641.0
2020-04-03 11:30:00,38.86,38.96,38.73,38.84,22234.0,34.0184,34.106,33.9046,34.0009,22234.0
2020-04-03 11:40:00,38.85,38.85,38.39,38.48,14616.0,34.0097,34.0097,33.607,33.6858,14616.0
2020-04-03 11:50:00,38.41,38.61,38.33,38.52,13896.0,33.6245,33.7996,33.5545,33.7208,13896.0
2020-04-03 12:00:00,38.52,38.57,38.22,38.26,20429.0,33.7208,33.7646,33.4582,33.4932,20429.0
2020-04-03 12:10:00,38.26,38.31,38.11,38.14,16092.0,33.4932,33.537,33.3619,33.3882,16092.0
2020-04-03 12:20:00,38.1,38.28,38.1,38.18,21324.0,33.3531,33.5107,33.3531,33.4232,21324.0
2020-04-03 12:30:00,38.2,38.31,37.92,38.12,33542.0,33.4407,33.537,33.1956,33.3706,33542.0
2020-04-03 12:40:00,38.13,38.24,37.95,37.98,13216.0,33.3794,33.4757,33.2218,33.2481,13216.0
2020-04-03 12:50:00,37.96,38.22,37.91,38.21,20398.0,33.2306,33.4582,33.1868,33.4494,20398.0
2020-04-03 13:00:00,38.22,38.24,38.06,38.19,22873.0,33.4582,33.4757,33.3181,33.4319,22873.0
2020-04-03 13:10:00,38.16,38.2,37.95,38.1,13300.0,33.4057,33.4407,33.2218,33.3531,13300.0
2020-04-03 13:20:00,38.11,38.12,37.78,37.78,19430.0,33.3619,33.3706,33.073,33.073,19430.0
2020-04-03 13:30:00,37.76,37.77,37.58,37.7,26888.0,33.0555,33.0643,32.8979,33.003,26888.0
2020-04-03 13:40:00,37.67,37.78,37.54,37.73,23764.0,32.9767,33.073,32.8629,33.0292,23764.0
2020-04-03 13:50:00,37.74,37.83,37.62,37.81,14483.0,33.038,33.1168,32.9329,33.0993,14483.0
2020-04-03 14:00:00,37.8,37.91,37.64,37.7,11877.0,33.0905,33.1868,32.9504,33.003,11877.0
2020-04-03 14:10:00,37.72,37.73,37.6,37.62,17515.0,33.0205,33.0292,32.9154,32.9329,17515.0
2020-04-03 14:20:00,37.65,37.8,37.58,37.8,24242.0,32.9592,33.0905,32.8979,33.0905,24242.0
2020-04-03 14:30:00,37.77,37.8,37.62,37.66,25833.0,33.0643,33.0905,32.9329,32.968,25833.0
2020-04-03 14:40:00,37.69,37.79,37.52,37.74,26718.0,32.9942,33.0818,32.8454,33.038,26718.0
2020-04-03 14:50:00,37.76,37.97,37.73,37.84,33945.0,33.0555,33.2393,33.0292,33.1255,33945.0
2020-04-03 15:00:00,37.87,38.0,37.75,37.77,29162.0,33.1518,33.2656,33.0467,33.0643,29162.0
2020-04-03 15:10:00,37.76,37.85,37.6,37.67,37744.0,33.0555,33.1343,32.9154,32.9767,37744.0
2020-04-03 15:20:00,37.66,37.69,37.44,37.51,34593.0,32.968,32.9942,32.7754,32.8366,34593.0
2020-04-03 15:30:00,37.51,37.64,37.19,37.25,47290.0,32.8366,32.9504,32.5565,32.609,47290.0
2020-04-03 15:40:00,37.29,37.45,37.08,37.39,48282.0,32.6441,32.7841,32.4602,32.7316,48282.0
2020-04-03 15:50:00,37.46,37.65,37.19,37.28,285369.0,32.7929,32.9592,32.5565,32.6353,285369.0
2020-04-06 09:30:00,38.7,39.14,38.19,38.69,61011.0,33.8784,34.2636,33.4319,33.8696,61011.0
2020-04-06 09:40:00,38.71,38.76,38.32,38.66,41821.0,33.8871,33.9309,33.5457,33.8434,41821.0
2020-04-06 09:50:00,38.62,39.25,38.58,38.91,33535.0,33.8084,34.3599,33.7733,34.0622,33535.0
2020-04-06 10:00:00,38.91,39.14,38.88,39.08,52869.0,34.0622,34.2636,34.036,34.211,52869.0
2020-04-06 10:10:00,39.0,39.34,38.92,39.34,35628.0,34.141,34.4386,34.071,34.4386,35628.0
2020-04-06 10:20:00,39.33,39.36,39.16,39.21,20761.0,34.4299,34.4562,34.2811,34.3248,20761.0
2020-04-06 10:30:00,39.22,39.22,38.97,39.16,23806.0,34.3336,34.3336,34.1147,34.2811,23806.0
2020-04-06 10:40:00,39.13,39.13,38.95,38.96,22215.0,34.2548,34.2548,34.0972,34.106,22215.0
2020-04-06 10:50:00,38.98,39.01,38.74,38.85,25695.0,34.1235,34.1498,33.9134,34.0097,25695.0
2020-04-06 11:00:00,38.89,39.01,38.8,39.01,34354.0,34.0447,34.1498,33.9659,34.1498,34354.0
2020-04-06 11:10:00,38.97,39.17,38.92,39.11,23984.0,34.1147,34.2898,34.071,34.2373,23984.0
2020-04-06 11:20:00,39.1,39.39,39.04,39.35,26680.0,34.2285,34.4824,34.176,34.4474,26680.0
2020-04-06 11:30:00,39.32,39.65,39.24,39.65,34707.0,34.4211,34.71,34.3511,34.71,34707.0
2020-04-06 11:40:00,39.65,39.78,39.56,39.68,17046.0,34.71,34.8238,34.6312,34.7363,17046.0
2020-04-06 11:50:00,39.66,39.73,39.5,39.51,21664.0,34.7188,34.7801,34.5787,34.5875,21664.0
2020-04-06 12:00:00,39.58,39.78,39.51,39.72,18405.0,34.6487,34.8238,34.5875,34.7713,18405.0
2020-04-06 12:10:00,39.74,39.9,39.63,39.79,27898.0,34.7888,34.9289,34.6925,34.8326,27898.0
2020-04-06 12:20:00,39.8,39.85,39.67,39.72,18025.0,34.8413,34.8851,34.7275,34.7713,18025.0
2020-04-06 12:30:00,39.71,39.71,39.59,39.65,17815.0,34.7625,34.7625,34.6575,34.71,17815.0
2020-04-06 12:40:00,39.67,39.67,39.44,39.46,19089.0,34.7275,34.7275,34.5262,34.5437,19089.0
2020-04-06 12:50:00,39.48,39.48,39.35,39.44,39663.0,34.5612,34.5612,34.4474,34.5262,39663.0
2020-04-06 13:00:00,39.4,39.44,39.26,39.27,59549.0,34.4912,34.5262,34.3686,34.3774,59549.0
2020-04-06 13:10:00,39.26,39.37,39.11,39.24,29202.0,34.3686,34.4649,34.2373,34.3511,29202.0
2020-04-06 13:20:00,39.23,39.35,39.18,39.26,26179.0,34.3424,34.4474,34.2986,34.3686,26179.0
2020-04-06 13:30:00,39.27,39.29,39.08,39.18,27460.0,34.3774,34.3949,34.211,34.2986,27460.0
2020-04-06 13:40:00,39.13,39.3,39.13,39.21,22248.0,34.2548,34.4036,34.2548,34.3248,22248.0
2020-04-06 13:50:00,39.19,39.31,39.16,39.21,16885.0,34.3073,34.4124,34.2811,34.3248,16885.0
2020-04-06 14:00:00,39.21,39.21,38.76,38.76,44982.0,34.3248,34.3248,33.9309,33.9309,44982.0
2020-04-06 14:10:00,38.84,39.02,38.76,39.02,18028.0,34.0009,34.1585,33.9309,34.1585,18028.0
2020-04-06 14:20:00,39.05,39.17,38.94,39.09,16447.0,34.1848,34.2898,34.0885,34.2198,16447.0
2020-04-06 14:30:00,39.08,39.12,38.81,38.9,42140.0,34.211,34.2461,33.9747,34.0535,42140.0
2020-04-06 14:40:00,38.89,38.94,38.75,38.85,69831.0,34.0447,34.0885,33.9222,34.0097,69831.0
2020-04-06 14:50:00,38.86,39.0,38.74,38.89,83362.0,34.0184,34.141,33.9134,34.0447,83362.0
2020-04-06 15:00:00,38.88,39.05,38.73,38.9,129879.0,34.036,34.1848,33.9046,34.0535,129879.0
2020-04-06 15:10:00,38.89,38.95,38.71,38.81,88001.0,34.0447,34.0972,33.8871,33.9747,88001.0
2020-04-06 15:20:00,38.79,39.34,38.79,39.31,32708.0,33.9572,34.4386,33.9572,34.4124,32708.0
2020-04-06 15:30:00,39.3,39.32,39.1,39.25,58339.0,34.4036,34.4211,34.2285,34.3599,58339.0
2020-04-06 15:40:00,39.24,39.33,39.09,39.26,60432.0,34.3511,34.4299,34.2198,34.3686,60432.0
2020-04-06 15:50:00,39.27,39.74,39.27,39.6,285737.0,34.3774,34.7888,34.3774,34.6663,285737.0
2020-04-07 09:30:00,40.93,41.33,40.2,40.89,53810.0,35.8305,36.1807,35.1915,35.7955,53810.0
2020-04-07 09:40:00,40.83,41.7,40.7,41.32,34248.0,35.743,36.5046,35.6292,36.172,34248.0
2020-04-07 09:50:00,41.2,41.84,41.16,41.53,32754.0,36.0669,36.6272,36.0319,36.3558,32754.0
2020-04-07 10:00:00,41.57,41.91,41.1,41.3,48004.0,36.3908,36.6885,35.9794,36.1545,48004.0
2020-04-07 10:10:00,41.24,41.56,40.87,41.03,26846.0,36.1019,36.3821,35.778,35.9181,26846.0
2020-04-07 10:20:00,41.02,41.1,40.62,40.75,20201.0,35.9093,35.9794,35.5592,35.673,20201.0
2020-04-07 10:30:00,40.79,41.13,40.79,40.97,33225.0,35.708,36.0056,35.708,35.8656,33225.0
2020-04-07 10:40:00,40.93,41.11,40.62,40.67,22873.0,35.8305,35.9881,35.5592,35.6029,22873.0
2020-04-07 10:50:00,40.74,40.82,40.54,40.58,23547.0,35.6642,35.7343,35.4891,35.5242,23547.0
2020-04-07 11:00:00,40.58,40.94,40.51,40.91,22630.0,35.5242,35.8393,35.4629,35.813,22630.0
2020-04-07 11:10:00,40.95,41.12,40.88,40.94,31509.0,35.8481,35.9969,35.7868,35.8393,31509.0
2020-04-07 11:20:00,40.93,40.98,40.67,40.88,19373.0,35.8305,35.8743,35.6029,35.7868,19373.0
2020-04-07 11:30:00,40.86,41.05,40.81,40.99,32696.0,35.7693,35.9356,35.7255,35.8831,32696.0
2020-04-07 11:40:00,41.07,41.08,40.88,40.88,17581.0,35.9531,35.9619,35.7868,35.7868,17581.0
2020-04-07 11:50:00,40.91,41.07,40.9,40.99,28039.0,35.813,35.9531,35.8043,35.8831,28039.0
2020-04-07 12:00:00,41.0,41.08,40.92,41.02,33200.0,35.8918,35.9619,35.8218,35.9093,33200.0
2020-04-07 12:10:00,41.01,41.15,40.81,41.11,31889.0,35.9006,36.0231,35.7255,35.9881,31889.0
2020-04-07 12:20:00,41.11,41.24,41.0,41.17,18807.0,35.9881,36.1019,35.8918,36.0406,18807.0
2020-04-07 12:30:00,41.2,41.21,40.97,41.09,20332.0,36.0669,36.0757,35.8656,35.9706,20332.0
2020-04-07 12:40:00,41.11,41.16,41.01,41.08,18359.0,35.9881,36.0319,35.9006,35.9619,18359.0
2020-04-07 12:50:00,41.08,41.1,40.88,40.89,22157.0,35.9619,35.9794,35.7868,35.7955,22157.0
2020-04-07 13:00:00,40.94,41.03,40.81,40.89,14693.0,35.8393,35.9181,35.7255,35.7955,14693.0
2020-04-07 13:10:00,40.92,41.01,40.73,40.75,17736.0,35.8218,35.9006,35.6555,35.673,17736.0
2020-04-07 13:20:00,40.77,40.83,40.53,40.63,19044.0,35.6905,35.743,35.4804,35.5679,19044.0
2020-04-07 13:30:00,40.68,40.68,40.48,40.59,19036.0,35.6117,35.6117,35.4366,35.5329,19036.0
2020-04-07 13:40:00,40.55,40.73,40.49,40.58,10892.0,35.4979,35.6555,35.4454,35.5242,10892.0
2020-04-07 13:50:00,40.62,40.62,40.44,40.5,17339.0,35.5592,35.5592,35.4016,35.4541,17339.0
2020-04-07 14:00:00,40.51,40.51,40.07,40.16,24768.0,35.4629,35.4629,35.0777,35.1565,24768.0
2020-04-07 14:10:00,40.14,40.31,40.08,40.1,21538.0,35.139,35.2878,35.0864,35.104,21538.0
2020-04-07 14:20:00,40.12,40.58,40.09,40.37,15348.0,35.1215,35.5242,35.0952,35.3403,15348.0
2020-04-07 14:30:00,40.37,40.43,40.21,40.21,17685.0,35.3403,35.3928,35.2003,35.2003,17685.0
2020-04-07 14:40:00,40.18,40.23,39.92,39.99,29515.0,35.174,35.2178,34.9464,35.0077,29515.0
2020-04-07 14:50:00,39.98,40.07,39.7,39.7,28625.0,34.9989,35.0777,34.7538,34.7538,28625.0
2020-04-07 15:00:00,39.78,40.2,39.67,40.2,42062.0,34.8238,35.1915,34.7275,35.1915,42062.0
2020-04-07 15:10:00,40.25,40.32,39.88,39.88,25536.0,35.2353,35.2965,34.9114,34.9114,25536.0
2020-04-07 15:20:00,39.91,40.07,39.73,39.83,22598.0,34.9376,35.0777,34.7801,34.8676,22598.0
2020-04-07 15:30:00,39.87,40.2,39.81,40.16,37303.0,34.9026,35.1915,34.8501,35.1565,37303.0
2020-04-07 15:40:00,40.16,40.36,40.08,40.36,45528.0,35.1565,35.3316,35.0864,35.3316,45528.0
2020-04-07 15:50:00,40.36,40.37,39.64,39.73,129292.0,35.3316,35.3403,34.7013,34.7801,129292.0
2020-04-08 09:30:00,40.17,40.81,39.83,40.68,60083.0,35.1652,35.7255,34.8676,35.6117,60083.0
2020-04-08 09:40:00,40.52,40.66,40.02,40.02,6609.0,35.4716,35.5942,35.0339,35.0339,6609.0
2020-04-08 09:50:00,40.05,40.17,39.81,39.88,24967.0,35.0602,35.1652,34.8501,34.9114,24967.0
2020-04-08 10:00:00,39.82,40.04,39.62,39.75,10509.0,34.8588,35.0514,34.6838,34.7976,10509.0
2020-04-08 10:10:00,39.72,40.21,39.65,40.21,10987.0,34.7713,35.2003,34.71,35.2003,10987.0
2020-04-08 10:20:00,40.22,40.34,40.09,40.2,27336.0,35.209,35.3141,35.0952,35.1915,27336.0
2020-04-08 10:30:00,40.26,40.26,40.06,40.09,26070.0,35.244,35.244,35.0689,35.0952,26070.0
2020-04-08 10:40:00,40.13,40.21,39.97,40.05,15236.0,35.1302,35.2003,34.9902,35.0602,15236.0
2020-04-08 10:50:00,40.08,40.38,40.07,40.36,11231.0,35.0864,35.3491,35.0777,35.3316,11231.0
2020-04-08 11:00:00,40.34,40.36,40.12,40.17,16901.0,35.3141,35.3316,35.1215,35.1652,16901.0
2020-04-08 11:10:00,40.19,40.34,40.16,40.28,16651.0,35.1827,35.3141,35.1565,35.2615,16651.0
2020-04-08 11:20:00,40.3,40.59,40.29,40.58,11510.0,35.279,35.5329,35.2703,35.5242,11510.0
2020-04-08 11:30:00,40.6,40.85,40.47,40.82,32855.0,35.5417,35.7605,35.4279,35.7343,32855.0
2020-04-08 11:40:00,40.83,40.86,40.5,40.54,15831.0,35.743,35.7693,35.4541,35.4891,15831.0
2020-04-08 11:50:00,40.54,40.58,40.31,40.37,15924.0,35.4891,35.5242,35.2878,35.3403,15924.0
2020-04-08 12:00:00,40.36,40.42,40.23,40.41,18525.0,35.3316,35.3841,35.2178,35.3753,18525.0
2020-04-08 12:10:00,40.39,40.55,40.26,40.52,14620.0,35.3578,35.4979,35.244,35.4716,14620.0
2020-04-08 12:20:00,40.54,40.63,40.44,40.45,11916.0,35.4891,35.5679,35.4016,35.4104,11916.0
2020-04-08 12:30:00,40.51,40.65,40.42,40.6,9858.0,35.4629,35.5854,35.3841,35.5417,9858.0
2020-04-08 12:40:00,40.64,40.76,40.54,40.6,10059.0,35.5767,35.6817,35.4891,35.5417,10059.0
2020-04-08 12:50:00,40.68,40.68,40.47,40.55,8402.0,35.6117,35.6117,35.4279,35.4979,8402.0
2020-04-08 13:00:00,40.62,40.62,40.49,40.5,6361.0,35.5592,35.5592,35.4454,35.4541,6361.0
2020-04-08 13:10:00,40.46,40.46,40.3,40.39,16712.0,35.4191,35.4191,35.279,35.3578,16712.0
2020-04-08 13:20:00,40.41,40.52,40.3,40.32,4618.0,35.3753,35.4716,35.279,35.2965,4618.0
2020-04-08 13:30:00,40.35,40.43,40.16,40.21,18140.0,35.3228,35.3928,35.1565,35.2003,18140.0
2020-04-08 13:40:00,40.17,40.28,40.05,40.06,11207.0,35.1652,35.2615,35.0602,35.0689,11207.0
2020-04-08 13:50:00,40.15,40.25,40.0,40.02,7711.0,35.1477,35.2353,35.0164,35.0339,7711.0
2020-04-08 14:00:00,40.03,40.29,40.03,40.28,11105.0,35.0427,35.2703,35.0427,35.2615,11105.0
2020-04-08 14:10:00,40.25,40.31,40.13,40.29,10707.0,35.2353,35.2878,35.1302,35.2703,10707.0
2020-04-08 14:20:00,40.28,40.47,40.15,40.35,29643.0,35.2615,35.4279,35.1477,35.3228,29643.0
2020-04-08 14:30:00,40.38,40.53,40.35,40.48,17270.0,35.3491,35.4804,35.3228,35.4366,17270.0
2020-04-08 14:40:00,40.44,40.58,40.4,40.45,12251.0,35.4016,35.5242,35.3666,35.4104,12251.0
2020-04-08 14:50:00,40.42,40.55,40.42,40.53,14656.0,35.3841,35.4979,35.3841,35.4804,14656.0
2020-04-08 15:00:00,40.51,40.66,40.47,40.63,15264.0,35.4629,35.5942,35.4279,35.5679,15264.0
2020-04-08 15:10:00,40.62,40.62,40.33,40.47,22733.0,35.5592,35.5592,35.3053,35.4279,22733.0
2020-04-08 15:20:00,40.45,40.75,40.27,40.68,43723.0,35.4104,35.673,35.2528,35.6117,43723.0
2020-04-08 15:30:00,40.69,40.99,40.67,40.72,58288.0,35.6205,35.8831,35.6029,35.6467,58288.0
2020-04-08 15:40:00,40.74,40.94,40.56,40.94,67159.0,35.6642,35.8393,35.5066,35.8393,67159.0
2020-04-08 15:50:00,40.94,41.29,40.86,40.97,159437.0,35.8393,36.1457,35.7693,35.8656,159437.0
2020-04-09 09:30:00,41.53,42.24,41.39,42.1,43170.0,36.3558,36.9773,36.2332,36.8548,43170.0
2020-04-09 09:40:00,42.12,42.64,42.02,42.43,20380.0,36.8723,37.3275,36.7847,37.1437,20380.0
2020-04-09 09:50:00,42.43,42.66,42.19,42.55,29255.0,37.1437,37.345,36.9336,37.2487,29255.0
2020-04-09 10:00:00,42.59,42.98,42.2,42.28,105987.0,37.2837,37.6251,36.9423,37.0124,105987.0
2020-04-09 10:10:00,42.25,42.56,42.24,42.38,48103.0,36.9861,37.2575,36.9773,37.0999,48103.0
2020-04-09 10:20:00,42.41,42.48,42.04,42.42,29769.0,37.1262,37.1874,36.8023,37.1349,29769.0
2020-04-09 10:30:00,42.43,42.99,42.18,42.96,34839.0,37.1437,37.6339,36.9248,37.6076,34839.0
2020-04-09 10:40:00,42.93,42.99,42.67,42.67,35218.0,37.5814,37.6339,37.3538,37.3538,35218.0
2020-04-09 10:50:00,42.66,42.72,42.19,42.38,31407.0,37.345,37.3975,36.9336,37.0999,31407.0
2020-04-09 11:00:00,42.37,42.63,42.31,42.63,39876.0,37.0911,37.3187,37.0386,37.3187,39876.0
2020-04-09 11:10:00,42.61,42.72,42.39,42.52,41319.0,37.3012,37.3975,37.1086,37.2225,41319.0
2020-04-09 11:20:00,42.54,43.07,42.4,43.0,59629.0,37.24,37.7039,37.1174,37.6426,59629.0
2020-04-09 11:30:00,42.99,43.22,42.87,43.09,56825.0,37.6339,37.8352,37.5288,37.7214,56825.0
2020-04-09 11:40:00,43.1,43.24,42.91,43.03,50329.0,37.7302,37.8527,37.5639,37.6689,50329.0
2020-04-09 11:50:00,43.01,43.21,42.89,43.13,38208.0,37.6514,37.8265,37.5464,37.7565,38208.0
2020-04-09 12:00:00,43.15,43.35,43.13,43.21,37245.0,37.774,37.949,37.7565,37.8265,37245.0
2020-04-09 12:10:00,43.21,43.24,43.08,43.2,24531.0,37.8265,37.8527,37.7127,37.8177,24531.0
2020-04-09 12:20:00,43.18,43.24,43.01,43.08,36144.0,37.8002,37.8527,37.6514,37.7127,36144.0
2020-04-09 12:30:00,43.09,43.29,43.07,43.26,23846.0,37.7214,37.8965,37.7039,37.8703,23846.0
2020-04-09 12:40:00,43.3,43.42,43.23,43.34,27422.0,37.9053,38.0103,37.844,37.9403,27422.0
2020-04-09 12:50:00,43.32,43.82,43.32,43.65,51675.0,37.9228,38.3605,37.9228,38.2117,51675.0
2020-04-09 13:00:00,43.62,43.69,43.47,43.55,29143.0,38.1854,38.2467,38.0541,38.1241,29143.0
2020-04-09 13:10:00,43.52,43.66,43.35,43.62,49635.0,38.0979,38.2204,37.949,38.1854,49635.0
2020-04-09 13:20:00,43.61,43.66,43.46,43.66,27940.0,38.1766,38.2204,38.0453,38.2204,27940.0
2020-04-09 13:30:00,43.7,43.8,43.42,43.44,27335.0,38.2554,38.343,38.0103,38.0278,27335.0
2020-04-09 13:40:00,43.46,43.52,43.33,43.36,46362.0,38.0453,38.0979,37.9315,37.9578,46362.0
2020-04-09 13:50:00,43.36,43.52,43.27,43.4,48470.0,37.9578,38.0979,37.879,37.9928,48470.0
2020-04-09 14:00:00,43.41,43.47,42.97,43.01,33590.0,38.0016,38.0541,37.6164,37.6514,33590.0
2020-04-09 14:10:00,43.02,43.14,42.94,42.97,24553.0,37.6602,37.7652,37.5901,37.6164,24553.0
2020-04-09 14:20:00,42.94,43.11,42.86,42.93,50622.0,37.5901,37.7389,37.5201,37.5814,50622.0
2020-04-09 14:30:00,42.89,43.01,42.78,42.89,26629.0,37.5464,37.6514,37.4501,37.5464,26629.0
2020-04-09 14:40:00,42.91,42.96,42.32,42.33,51301.0,37.5639,37.6076,37.0474,37.0561,51301.0
2020-04-09 14:50:00,42.36,42.45,41.99,42.25,42118.0,37.0824,37.1612,36.7585,36.9861,42118.0
2020-04-09 15:00:00,42.24,42.34,42.03,42.33,47099.0,36.9773,37.0649,36.7935,37.0561,47099.0
2020-04-09 15:10:00,42.31,42.54,42.25,42.36,28955.0,37.0386,37.24,36.9861,37.0824,28955.0
2020-04-09 15:20:00,42.42,42.46,42.24,42.46,30101.0,37.1349,37.1699,36.9773,37.1699,30101.0
2020-04-09 15:30:00,42.54,42.7,42.43,42.55,38422.0,37.24,37.38,37.1437,37.2487,38422.0
2020-04-09 15:40:00,42.53,42.71,42.38,42.38,46771.0,37.2312,37.3888,37.0999,37.0999,46771.0
2020-04-09 15:50:00,42.38,42.73,42.25,42.72,205141.0,37.0999,37.4063,36.9861,37.3975,205141.0
2020-04-13 09:30:00,42.58,42.72,42.15,42.23,27159.0,37.275,37.3975,36.8985,36.9686,27159.0
2020-04-13 09:40:00,42.39,42.39,42.0,42.12,27694.0,37.1086,37.1086,36.7672,36.8723,27694.0
2020-04-13 09:50:00,42.11,42.3,42.08,42.16,21046.0,36.8635,37.0299,36.8373,36.9073,21046.0
2020-04-13 10:00:00,42.13,42.25,41.84,42.16,15182.0,36.881,36.9861,36.6272,36.9073,15182.0
2020-04-13 10:10:00,42.1,42.13,41.72,41.72,9279.0,36.8548,36.881,36.5221,36.5221,9279.0
2020-04-13 10:20:00,41.81,41.81,41.55,41.63,11615.0,36.6009,36.6009,36.3733,36.4433,11615.0
2020-04-13 10:30:00,41.69,41.92,41.62,41.71,18531.0,36.4959,36.6972,36.4346,36.5134,18531.0
2020-04-13 10:40:00,41.71,41.86,41.66,41.68,20940.0,36.5134,36.6447,36.4696,36.4871,20940.0
2020-04-13 10:50:00,41.71,41.72,41.51,41.66,13842.0,36.5134,36.5221,36.3383,36.4696,13842.0
2020-04-13 11:00:00,41.61,41.72,41.44,41.47,7546.0,36.4258,36.5221,36.277,36.3033,7546.0
2020-04-13 11:10:00,41.48,41.71,41.48,41.6,12229.0,36.312,36.5134,36.312,36.4171,12229.0
2020-04-13 11:20:00,41.57,41.89,41.57,41.85,10247.0,36.3908,36.6709,36.3908,36.6359,10247.0
2020-04-13 11:30:00,41.85,41.88,41.52,41.68,26235.0,36.6359,36.6622,36.347,36.4871,26235.0
2020-04-13 11:40:00,41.68,41.85,41.6,41.75,29996.0,36.4871,36.6359,36.4171,36.5484,29996.0
2020-04-13 11:50:00,41.81,41.81,41.63,41.64,8221.0,36.6009,36.6009,36.4433,36.4521,8221.0
2020-04-13 12:00:00,41.64,41.87,41.6,41.82,7671.0,36.4521,36.6534,36.4171,36.6097,7671.0
2020-04-13 12:10:00,41.92,42.11,41.9,42.11,7716.0,36.6972,36.8635,36.6797,36.8635,7716.0
2020-04-13 12:20:00,42.07,42.1,41.84,41.89,9944.0,36.8285,36.8548,36.6272,36.6709,9944.0
2020-04-13 12:30:00,41.86,41.86,41.49,41.49,6098.0,36.6447,36.6447,36.3208,36.3208,6098.0
2020-04-13 12:40:00,41.6,41.74,41.52,41.69,10569.0,36.4171,36.5396,36.347,36.4959,10569.0
2020-04-13 12:50:00,41.65,41.65,41.46,41.5,5887.0,36.4608,36.4608,36.2945,36.3295,5887.0
2020-04-13 13:00:00,41.51,41.52,41.2,41.27,26146.0,36.3383,36.347,36.0669,36.1282,26146.0
2020-04-13 13:10:00,41.31,41.33,41.06,41.33,27951.0,36.1632,36.1807,35.9444,36.1807,27951.0
2020-04-13 13:20:00,41.35,41.6,41.31,41.6,14793.0,36.1982,36.4171,36.1632,36.4171,14793.0
2020-04-13 13:30:00,41.59,41.67,41.47,41.66,8122.0,36.4083,36.4784,36.3033,36.4696,8122.0
2020-04-13 13:40:00,41.64,41.76,41.58,41.61,8977.0,36.4521,36.5571,36.3996,36.4258,8977.0
2020-04-13 13:50:00,41.62,41.78,41.61,41.63,13789.0,36.4346,36.5746,36.4258,36.4433,13789.0
2020-04-13 14:00:00,41.66,41.78,41.63,41.73,18059.0,36.4696,36.5746,36.4433,36.5309,18059.0
2020-04-13 14:10:00,41.73,41.73,41.45,41.57,16177.0,36.5309,36.5309,36.2858,36.3908,16177.0
2020-04-13 14:20:00,41.55,41.55,41.29,41.48,6586.0,36.3733,36.3733,36.1457,36.312,6586.0
2020-04-13 14:30:00,41.48,41.55,41.41,41.41,12617.0,36.312,36.3733,36.2507,36.2507,12617.0
2020-04-13 14:40:00,41.44,41.45,41.25,41.34,16536.0,36.277,36.2858,36.1107,36.1895,16536.0
2020-04-13 14:50:00,41.32,41.41,41.21,41.32,15752.0,36.172,36.2507,36.0757,36.172,15752.0
2020-04-13 15:00:00,41.31,41.31,41.08,41.13,18520.0,36.1632,36.1632,35.9619,36.0056,18520.0
2020-04-13 15:10:00,41.16,41.49,41.15,41.49,18487.0,36.0319,36.3208,36.0231,36.3208,18487.0
2020-04-13 15:20:00,41.49,41.53,41.32,41.52,24061.0,36.3208,36.3558,36.172,36.347,24061.0
2020-04-13 15:30:00,41.52,41.73,41.5,41.62,33677.0,36.347,36.5309,36.3295,36.4346,33677.0
2020-04-13 15:40:00,41.62,41.87,41.56,41.82,42253.0,36.4346,36.6534,36.3821,36.6097,42253.0
2020-04-13 15:50:00,41.83,41.85,41.51,41.63,117481.0,36.6184,36.6359,36.3383,36.4433,117481.0
2020-04-14 09:30:00,42.96,43.08,42.52,43.0,33471.0,37.6076,37.7127,37.2225,37.6426,33471.0
2020-04-14 09:40:00,43.0,43.25,42.8,43.06,12136.0,37.6426,37.8615,37.4676,37.6952,12136.0
2020-04-14 09:50:00,43.0,43.1,42.94,43.06,18144.0,37.6426,37.7302,37.5901,37.6952,18144.0
2020-04-14 10:00:00,43.05,43.06,42.89,42.99,17044.0,37.6864,37.6952,37.5464,37.6339,17044.0
2020-04-14 10:10:00,42.95,43.37,42.95,43.35,25684.0,37.5989,37.9666,37.5989,37.949,25684.0
2020-04-14 10:20:00,43.34,43.47,43.17,43.29,23633.0,37.9403,38.0541,37.7915,37.8965,23633.0
2020-04-14 10:30:00,43.27,43.31,43.04,43.07,15380.0,37.879,37.914,37.6777,37.7039,15380.0
2020-04-14 10:40:00,43.06,43.11,42.87,42.98,13238.0,37.6952,37.7389,37.5288,37.6251,13238.0
2020-04-14 10:50:00,42.98,43.07,42.84,42.99,50715.0,37.6251,37.7039,37.5026,37.6339,50715.0
2020-04-14 11:00:00,42.98,43.1,42.9,42.99,47016.0,37.6251,37.7302,37.5551,37.6339,47016.0
2020-04-14 11:10:00,43.0,43.05,42.73,42.73,29149.0,37.6426,37.6864,37.4063,37.4063,29149.0
2020-04-14 11:20:00,42.65,42.86,42.6,42.7,30550.0,37.3363,37.5201,37.2925,37.38,30550.0
2020-04-14 11:30:00,42.71,42.84,42.71,42.78,36108.0,37.3888,37.5026,37.3888,37.4501,36108.0
2020-04-14 11:40:00,42.72,42.82,42.68,42.71,23974.0,37.3975,37.4851,37.3625,37.3888,23974.0
2020-04-14 11:50:00,42.73,42.86,42.66,42.68,15621.0,37.4063,37.5201,37.345,37.3625,15621.0
2020-04-14 12:00:00,42.67,42.95,42.67,42.94,22041.0,37.3538,37.5989,37.3538,37.5901,22041.0
2020-04-14 12:10:00,42.93,43.01,42.77,43.01,9418.0,37.5814,37.6514,37.4413,37.6514,9418.0
2020-04-14 12:20:00,43.01,43.16,43.01,43.09,14401.0,37.6514,37.7827,37.6514,37.7214,14401.0
2020-04-14 12:30:00,43.09,43.12,43.05,43.05,7990.0,37.7214,37.7477,37.6864,37.6864,7990.0
2020-04-14 12:40:00,43.06,43.14,43.01,43.04,17102.0,37.6952,37.7652,37.6514,37.6777,17102.0
2020-04-14 12:50:00,43.04,43.09,42.97,42.97,10455.0,37.6777,37.7214,37.6164,37.6164,10455.0
2020-04-14 13:00:00,42.99,43.0,42.92,42.96,10057.0,37.6339,37.6426,37.5726,37.6076,10057.0
2020-04-14 13:10:00,42.96,43.02,42.92,42.92,12874.0,37.6076,37.6602,37.5726,37.5726,12874.0
2020-04-14 13:20:00,42.93,43.01,42.93,42.96,8023.0,37.5814,37.6514,37.5814,37.6076,8023.0
2020-04-14 13:30:00,42.99,43.11,42.99,43.04,14404.0,37.6339,37.7389,37.6339,37.6777,14404.0
2020-04-14 13:40:00,43.04,43.24,43.02,43.23,12925.0,37.6777,37.8527,37.6602,37.844,12925.0
2020-04-14 13:50:00,43.25,43.33,43.08,43.09,14938.0,37.8615,37.9315,37.7127,37.7214,14938.0
2020-04-14 14:00:00,43.09,43.2,43.04,43.14,15616.0,37.7214,37.8177,37.6777,37.7652,15616.0
2020-04-14 14:10:00,43.16,43.3,43.15,43.3,11974.0,37.7827,37.9053,37.774,37.9053,11974.0
2020-04-14 14:20:00,43.29,43.4,43.22,43.23,19530.0,37.8965,37.9928,37.8352,37.844,19530.0
2020-04-14 14:30:00,43.23,43.29,43.2,43.27,17418.0,37.844,37.8965,37.8177,37.879,17418.0
2020-04-14 14:40:00,43.29,43.29,43.04,43.07,28793.0,37.8965,37.8965,37.6777,37.7039,28793.0
2020-04-14 14:50:00,43.06,43.38,43.06,43.37,24244.0,37.6952,37.9753,37.6952,37.9666,24244.0
2020-04-14 15:00:00,43.38,43.38,43.17,43.18,21276.0,37.9753,37.9753,37.7915,37.8002,21276.0
2020-04-14 15:10:00,43.19,43.2,43.0,43.09,28084.0,37.809,37.8177,37.6426,37.7214,28084.0
2020-04-14 15:20:00,43.09,43.24,43.01,43.19,28286.0,37.7214,37.8527,37.6514,37.809,28286.0
2020-04-14 15:30:00,43.21,43.25,43.14,43.18,42649.0,37.8265,37.8615,37.7652,37.8002,42649.0
2020-04-14 15:40:00,43.19,43.36,43.19,43.35,35466.0,37.809,37.9578,37.809,37.949,35466.0
2020-04-14 15:50:00,43.36,43.38,43.03,43.15,155551.0,37.9578,37.9753,37.6689,37.774,155551.0
2020-04-15 09:30:00,42.33,42.35,41.52,41.67,80307.0,37.0561,37.0736,36.347,36.4784,80307.0
2020-04-15 09:40:00,41.72,41.82,41.59,41.65,20406.0,36.5221,36.6097,36.4083,36.4608,20406.0
2020-04-15 09:50:00,41.65,41.95,41.65,41.88,12745.0,36.4608,36.7235,36.4608,36.6622,12745.0
2020-04-15 10:00:00,41.84,41.84,41.55,41.58,25465.0,36.6272,36.6272,36.3733,36.3996,25465.0
2020-04-15 10:10:00,41.59,41.7,41.0,41.03,21069.0,36.4083,36.5046,35.8918,35.9181,21069.0
2020-04-15 10:20:00,41.0,41.32,40.96,41.11,57275.0,35.8918,36.172,35.8568,35.9881,57275.0
2020-04-15 10:30:00,41.1,41.1,40.76,40.76,14654.0,35.9794,35.9794,35.6817,35.6817,14654.0
2020-04-15 10:40:00,40.82,41.03,40.8,41.03,15047.0,35.7343,35.9181,35.7167,35.9181,15047.0
2020-04-15 10:50:00,40.96,41.07,40.91,41.0,12515.0,35.8568,35.9531,35.813,35.8918,12515.0
2020-04-15 11:00:00,40.99,41.02,40.62,40.64,13467.0,35.8831,35.9093,35.5592,35.5767,13467.0
2020-04-15 11:10:00,40.72,40.85,40.71,40.74,9651.0,35.6467,35.7605,35.638,35.6642,9651.0
2020-04-15 11:20:00,40.71,40.78,40.55,40.67,17143.0,35.638,35.6992,35.4979,35.6029,17143.0
2020-04-15 11:30:00,40.67,40.96,40.65,40.67,23077.0,35.6029,35.8568,35.5854,35.6029,23077.0
2020-04-15 11:40:00,40.71,40.72,40.53,40.57,8898.0,35.638,35.6467,35.4804,35.5154,8898.0
2020-04-15 11:50:00,40.58,40.72,40.57,40.65,10889.0,35.5242,35.6467,35.5154,35.5854,10889.0
2020-04-15 12:00:00,40.61,40.82,40.61,40.67,33517.0,35.5504,35.7343,35.5504,35.6029,33517.0
2020-04-15 12:10:00,40.67,40.78,40.64,40.71,23982.0,35.6029,35.6992,35.5767,35.638,23982.0
2020-04-15 12:20:00,40.74,40.81,40.56,40.6,43030.0,35.6642,35.7255,35.5066,35.5417,43030.0
2020-04-15 12:30:00,40.61,41.01,40.59,40.97,21312.0,35.5504,35.9006,35.5329,35.8656,21312.0
2020-04-15 12:40:00,40.94,41.04,40.92,40.96,19473.0,35.8393,35.9268,35.8218,35.8568,19473.0
2020-04-15 12:50:00,40.96,41.0,40.74,40.76,15373.0,35.8568,35.8918,35.6642,35.6817,15373.0
2020-04-15 13:00:00,40.75,40.82,40.56,40.72,32961.0,35.673,35.7343,35.5066,35.6467,32961.0
2020-04-15 13:10:00,40.72,40.89,40.7,40.83,28007.0,35.6467,35.7955,35.6292,35.743,28007.0
2020-04-15 13:20:00,40.82,40.82,40.61,40.64,30905.0,35.7343,35.7343,35.5504,35.5767,30905.0
2020-04-15 13:30:00,40.63,40.7,40.54,40.54,21059.0,35.5679,35.6292,35.4891,35.4891,21059.0
2020-04-15 13:40:00,40.55,40.6,40.4,40.46,32284.0,35.4979,35.5417,35.3666,35.4191,32284.0
2020-04-15 13:50:00,40.46,40.55,40.33,40.34,22716.0,35.4191,35.4979,35.3053,35.3141,22716.0
2020-04-15 14:00:00,40.36,40.75,40.36,40.64,30856.0,35.3316,35.673,35.3316,35.5767,30856.0
2020-04-15 14:10:00,40.64,40.76,40.58,40.71,13279.0,35.5767,35.6817,35.5242,35.638,13279.0
2020-04-15 14:20:00,40.69,40.81,40.65,40.77,23393.0,35.6205,35.7255,35.5854,35.6905,23393.0
2020-04-15 14:30:00,40.78,41.01,40.77,40.88,19712.0,35.6992,35.9006,35.6905,35.7868,19712.0
2020-04-15 14:40:00,40.88,40.91,40.64,40.64,20743.0,35.7868,35.813,35.5767,35.5767,20743.0
2020-04-15 14:50:00,40.62,40.7,40.56,40.67,20298.0,35.5592,35.6292,35.5066,35.6029,20298.0
2020-04-15 15:00:00,40.67,40.77,40.51,40.52,20736.0,35.6029,35.6905,35.4629,35.4716,20736.0
2020-04-15 15:10:00,40.52,40.55,40.4,40.41,24902.0,35.4716,35.4979,35.3666,35.3753,24902.0
2020-04-15 15:20:00,40.43,40.46,40.29,40.37,34709.0,35.3928,35.4191,35.2703,35.3403,34709.0
2020-04-15 15:30:00,40.37,40.48,40.32,40.44,34604.0,35.3403,35.4366,35.2965,35.4016,34604.0
2020-04-15 15:40:00,40.46,40.54,40.36,40.49,35140.0,35.4191,35.4891,35.3316,35.4454,35140.0
2020-04-15 15:50:00,40.49,40.51,40.28,40.44,105879.0,35.4454,35.4629,35.2615,35.4016,105879.0
2020-04-16 09:30:00,40.77,40.87,40.31,40.57,26632.0,35.6905,35.778,35.2878,35.5154,26632.0
2020-04-16 09:40:00,40.58,40.76,40.5,40.61,9704.0,35.5242,35.6817,35.4541,35.5504,9704.0
2020-04-16 09:50:00,40.58,40.58,40.19,40.21,13094.0,35.5242,35.5242,35.1827,35.2003,13094.0
2020-04-16 10:00:00,40.21,40.23,39.77,39.83,42932.0,35.2003,35.2178,34.8151,34.8676,42932.0
2020-04-16 10:10:00,39.76,39.86,39.72,39.74,14234.0,34.8063,34.8939,34.7713,34.7888,14234.0
2020-04-16 10:20:00,39.74,40.1,39.72,40.09,12141.0,34.7888,35.104,34.7713,35.0952,12141.0
2020-04-16 10:30:00,40.05,40.1,39.85,39.89,9859.0,35.0602,35.104,34.8851,34.9201,9859.0
2020-04-16 10:40:00,39.87,40.11,39.84,40.06,10199.0,34.9026,35.1127,34.8764,35.0689,10199.0
2020-04-16 10:50:00,40.08,40.42,40.05,40.33,5650.0,35.0864,35.3841,35.0602,35.3053,5650.0
2020-04-16 11:00:00,40.37,40.58,40.31,40.5,11214.0,35.3403,35.5242,35.2878,35.4541,11214.0
2020-04-16 11:10:00,40.5,40.55,40.32,40.41,9197.0,35.4541,35.4979,35.2965,35.3753,9197.0
2020-04-16 11:20:00,40.41,40.49,40.25,40.41,16647.0,35.3753,35.4454,35.2353,35.3753,16647.0
2020-04-16 11:30:00,40.4,40.44,40.24,40.44,10624.0,35.3666,35.4016,35.2265,35.4016,10624.0
2020-04-16 11:40:00,40.43,40.59,40.43,40.45,15073.0,35.3928,35.5329,35.3928,35.4104,15073.0
2020-04-16 11:50:00,40.47,40.79,40.47,40.61,14177.0,35.4279,35.708,35.4279,35.5504,14177.0
2020-04-16 12:00:00,40.6,40.6,40.48,40.51,10003.0,35.5417,35.5417,35.4366,35.4629,10003.0
2020-04-16 12:10:00,40.5,40.53,40.31,40.34,13988.0,35.4541,35.4804,35.2878,35.3141,13988.0
2020-04-16 12:20:00,40.3,40.34,40.15,40.21,14630.0,35.279,35.3141,35.1477,35.2003,14630.0
2020-04-16 12:30:00,40.21,40.21,40.07,40.17,12545.0,35.2003,35.2003,35.0777,35.1652,12545.0
2020-04-16 12:40:00,40.17,40.31,40.17,40.3,5995.0,35.1652,35.2878,35.1652,35.279,5995.0
2020-04-16 12:50:00,40.4,40.49,40.26,40.45,21179.0,35.3666,35.4454,35.244,35.4104,21179.0
2020-04-16 13:00:00,40.47,40.52,40.38,40.38,5807.0,35.4279,35.4716,35.3491,35.3491,5807.0
2020-04-16 13:10:00,40.39,40.52,40.37,40.47,11300.0,35.3578,35.4716,35.3403,35.4279,11300.0
2020-04-16 13:20:00,40.52,40.61,40.49,40.58,15153.0,35.4716,35.5504,35.4454,35.5242,15153.0
2020-04-16 13:30:00,40.63,40.74,40.63,40.69,7308.0,35.5679,35.6642,35.5679,35.6205,7308.0
2020-04-16 13:40:00,40.71,40.79,40.63,40.66,10345.0,35.638,35.708,35.5679,35.5942,10345.0
2020-04-16 13:50:00,40.66,40.69,40.5,40.61,9966.0,35.5942,35.6205,35.4541,35.5504,9966.0
2020-04-16 14:00:00,40.57,40.77,40.47,40.77,9296.0,35.5154,35.6905,35.4279,35.6905,9296.0
2020-04-16 14:10:00,40.78,40.89,40.74,40.74,14758.0,35.6992,35.7955,35.6642,35.6642,14758.0
2020-04-16 14:20:00,40.72,40.84,40.68,40.76,16587.0,35.6467,35.7518,35.6117,35.6817,16587.0
2020-04-16 14:30:00,40.79,40.98,40.73,40.91,21791.0,35.708,35.8743,35.6555,35.813,21791.0
2020-04-16 14:40:00,40.91,40.96,40.8,40.87,14597.0,35.813,35.8568,35.7167,35.778,14597.0
2020-04-16 14:50:00,40.84,40.94,40.79,40.89,12174.0,35.7518,35.8393,35.708,35.7955,12174.0
2020-04-16 15:00:00,40.92,40.95,40.81,40.9,14860.0,35.8218,35.8481,35.7255,35.8043,14860.0
2020-04-16 15:10:00,40.89,40.99,40.84,40.91,10902.0,35.7955,35.8831,35.7518,35.813,10902.0
2020-04-16 15:20:00,40.93,41.08,40.85,41.07,17510.0,35.8305,35.9619,35.7605,35.9531,17510.0
2020-04-16 15:30:00,41.1,41.2,41.04,41.16,18582.0,35.9794,36.0669,35.9268,36.0319,18582.0
2020-04-16 15:40:00,41.17,41.29,41.11,41.19,44775.0,36.0406,36.1457,35.9881,36.0582,44775.0
2020-04-16 15:50:00,41.2,41.42,41.2,41.22,132866.0,36.0669,36.2595,36.0669,36.0844,132866.0
2020-04-17 09:30:00,41.99,42.54,41.92,42.51,96827.0,36.7585,37.24,36.6972,37.2137,96827.0
2020-04-17 09:40:00,42.49,42.63,42.25,42.25,24907.0,37.1962,37.3187,36.9861,36.9861,24907.0
2020-04-17 09:50:00,42.18,42.86,42.15,42.66,46067.0,36.9248,37.5201,36.8985,37.345,46067.0
2020-04-17 10:00:00,42.66,42.8,42.57,42.8,13663.0,37.345,37.4676,37.2662,37.4676,13663.0
2020-04-17 10:10:00,42.78,42.82,42.2,42.32,12740.0,37.4501,37.4851,36.9423,37.0474,12740.0
2020-04-17 10:20:00,42.28,42.46,42.28,42.38,16227.0,37.0124,37.1699,37.0124,37.0999,16227.0
2020-04-17 10:30:00,42.34,42.37,41.98,42.14,18932.0,37.0649,37.0911,36.7497,36.8898,18932.0
2020-04-17 10:40:00,42.13,42.22,41.91,41.92,10371.0,36.881,36.9598,36.6885,36.6972,10371.0
2020-04-17 10:50:00,41.91,42.28,41.91,42.11,15222.0,36.6885,37.0124,36.6885,36.8635,15222.0
2020-04-17 11:00:00,42.1,42.35,42.08,42.3,10763.0,36.8548,37.0736,36.8373,37.0299,10763.0
2020-04-17 11:10:00,42.26,42.3,42.13,42.25,9370.0,36.9948,37.0299,36.881,36.9861,9370.0
2020-04-17 11:20:00,42.25,42.25,42.05,42.14,12376.0,36.9861,36.9861,36.811,36.8898,12376.0
2020-04-17 11:30:00,42.14,42.37,42.13,42.34,7132.0,36.8898,37.0911,36.881,37.0649,7132.0
2020-04-17 11:40:00,42.32,42.4,42.15,42.22,9982.0,37.0474,37.1174,36.8985,36.9598,9982.0
2020-04-17 11:50:00,42.18,42.34,42.17,42.34,13803.0,36.9248,37.0649,36.9161,37.0649,13803.0
2020-04-17 12:00:00,42.33,42.34,42.19,42.21,9776.0,37.0561,37.0649,36.9336,36.9511,9776.0
2020-04-17 12:10:00,42.18,42.37,42.15,42.35,18110.0,36.9248,37.0911,36.8985,37.0736,18110.0
2020-04-17 12:20:00,42.33,42.33,42.13,42.16,12577.0,37.0561,37.0561,36.881,36.9073,12577.0
2020-04-17 12:30:00,42.12,42.27,42.11,42.25,14635.0,36.8723,37.0036,36.8635,36.9861,14635.0
2020-04-17 12:40:00,42.27,42.33,42.23,42.32,14277.0,37.0036,37.0561,36.9686,37.0474,14277.0
2020-04-17 12:50:00,42.33,42.33,42.11,42.11,7764.0,37.0561,37.0561,36.8635,36.8635,7764.0
2020-04-17 13:00:00,42.12,42.14,42.03,42.09,8515.0,36.8723,36.8898,36.7935,36.846,8515.0
2020-04-17 13:10:00,42.11,42.37,42.08,42.34,11426.0,36.8635,37.0911,36.8373,37.0649,11426.0
2020-04-17 13:20:00,42.37,42.44,42.33,42.35,17581.0,37.0911,37.1524,37.0561,37.0736,17581.0
2020-04-17 13:30:00,42.4,42.41,42.17,42.18,54600.0,37.1174,37.1262,36.9161,36.9248,54600.0
2020-04-17 13:40:00,42.19,42.25,41.9,41.91,18486.0,36.9336,36.9861,36.6797,36.6885,18486.0
2020-04-17 13:50:00,41.92,41.97,41.8,41.8,10886.0,36.6972,36.741,36.5922,36.5922,10886.0
2020-04-17 14:00:00,41.79,41.84,41.69,41.83,11357.0,36.5834,36.6272,36.4959,36.6184,11357.0
2020-04-17 14:10:00,41.85,41.9,41.79,41.87,10067.0,36.6359,36.6797,36.5834,36.6534,10067.0
2020-04-17 14:20:00,41.86,41.97,41.86,41.89,9400.0,36.6447,36.741,36.6447,36.6709,9400.0
2020-04-17 14:30:00,41.87,41.95,41.83,41.91,8995.0,36.6534,36.7235,36.6184,36.6885,8995.0
2020-04-17 14:40:00,41.91,41.95,41.86,41.95,6706.0,36.6885,36.7235,36.6447,36.7235,6706.0
2020-04-17 14:50:00,41.94,42.06,41.94,42.03,12883.0,36.7147,36.8198,36.7147,36.7935,12883.0
2020-04-17 15:00:00,42.04,42.04,41.92,41.95,14659.0,36.8023,36.8023,36.6972,36.7235,14659.0
2020-04-17 15:10:00,41.97,42.0,41.88,41.98,27850.0,36.741,36.7672,36.6622,36.7497,27850.0
2020-04-17 15:20:00,41.99,42.03,41.91,41.93,23720.0,36.7585,36.7935,36.6885,36.706,23720.0
2020-04-17 15:30:00,41.92,42.08,41.92,42.06,21788.0,36.6972,36.8373,36.6972,36.8198,21788.0
2020-04-17 15:40:00,42.07,42.09,41.94,41.98,43047.0,36.8285,36.846,36.7147,36.7497,43047.0
2020-04-17 15:50:00,41.99,42.47,41.99,42.14,116098.0,36.7585,37.1787,36.7585,36.8898,116098.0
2020-04-20 09:30:00,42.04,42.05,41.3,41.69,57669.0,36.8023,36.811,36.1545,36.4959,57669.0
2020-04-20 09:40:00,41.69,41.98,41.69,41.77,23229.0,36.4959,36.7497,36.4959,36.5659,23229.0
2020-04-20 09:50:00,41.74,41.89,41.64,41.77,17879.0,36.5396,36.6709,36.4521,36.5659,17879.0
2020-04-20 10:00:00,41.73,41.8,41.64,41.76,35327.0,36.5309,36.5922,36.4521,36.5571,35327.0
2020-04-20 10:10:00,41.74,41.79,41.66,41.66,27156.0,36.5396,36.5834,36.4696,36.4696,27156.0
2020-04-20 10:20:00,41.69,41.81,41.63,41.73,16435.0,36.4959,36.6009,36.4433,36.5309,16435.0
2020-04-20 10:30:00,41.76,41.81,41.65,41.79,20094.0,36.5571,36.6009,36.4608,36.5834,20094.0
2020-04-20 10:40:00,41.78,41.89,41.75,41.82,59937.0,36.5746,36.6709,36.5484,36.6097,59937.0
2020-04-20 10:50:00,41.8,41.95,41.8,41.87,19973.0,36.5922,36.7235,36.5922,36.6534,19973.0
2020-04-20 11:00:00,41.87,41.95,41.86,41.88,19347.0,36.6534,36.7235,36.6447,36.6622,19347.0
2020-04-20 11:10:00,41.89,41.91,41.72,41.74,23843.0,36.6709,36.6885,36.5221,36.5396,23843.0
2020-04-20 11:20:00,41.74,41.81,41.7,41.78,15305.0,36.5396,36.6009,36.5046,36.5746,15305.0
2020-04-20 11:30:00,41.75,41.98,41.64,41.98,21900.0,36.5484,36.7497,36.4521,36.7497,21900.0
2020-04-20 11:40:00,41.96,42.02,41.91,42.02,7961.0,36.7322,36.7847,36.6885,36.7847,7961.0
2020-04-20 11:50:00,42.04,42.04,41.93,41.93,12245.0,36.8023,36.8023,36.706,36.706,12245.0
2020-04-20 12:00:00,41.93,41.93,41.78,41.87,19367.0,36.706,36.706,36.5746,36.6534,19367.0
2020-04-20 12:10:00,41.85,41.85,41.63,41.68,20559.0,36.6359,36.6359,36.4433,36.4871,20559.0
2020-04-20 12:20:00,41.68,41.72,41.62,41.67,21555.0,36.4871,36.5221,36.4346,36.4784,21555.0
2020-04-20 12:30:00,41.68,41.82,41.66,41.82,10490.0,36.4871,36.6097,36.4696,36.6097,10490.0
2020-04-20 12:40:00,41.82,41.91,41.77,41.9,12254.0,36.6097,36.6885,36.5659,36.6797,12254.0
2020-04-20 12:50:00,41.88,41.9,41.8,41.82,14809.0,36.6622,36.6797,36.5922,36.6097,14809.0
2020-04-20 13:00:00,41.83,41.83,41.6,41.62,13218.0,36.6184,36.6184,36.4171,36.4346,13218.0
2020-04-20 13:10:00,41.61,41.62,41.43,41.46,15360.0,36.4258,36.4346,36.2683,36.2945,15360.0
2020-04-20 13:20:00,41.43,41.47,41.32,41.34,14916.0,36.2683,36.3033,36.172,36.1895,14916.0
2020-04-20 13:30:00,41.33,41.35,41.2,41.24,15989.0,36.1807,36.1982,36.0669,36.1019,15989.0
2020-04-20 13:40:00,41.24,41.28,41.16,41.22,30674.0,36.1019,36.1369,36.0319,36.0844,30674.0
2020-04-20 13:50:00,41.24,41.39,41.24,41.39,20628.0,36.1019,36.2332,36.1019,36.2332,20628.0
2020-04-20 14:00:00,41.4,41.44,41.33,41.41,26810.0,36.242,36.277,36.1807,36.2507,26810.0
2020-04-20 14:10:00,41.4,41.43,41.02,41.05,32691.0,36.242,36.2683,35.9093,35.9356,32691.0
2020-04-20 14:20:00,41.06,41.06,40.76,40.78,17922.0,35.9444,35.9444,35.6817,35.6992,17922.0
2020-04-20 14:30:00,40.79,41.01,40.79,40.94,14324.0,35.708,35.9006,35.708,35.8393,14324.0
2020-04-20 14:40:00,40.97,41.03,40.89,41.03,12926.0,35.8656,35.9181,35.7955,35.9181,12926.0
2020-04-20 14:50:00,41.05,41.05,40.78,40.79,23405.0,35.9356,35.9356,35.6992,35.708,23405.0
2020-04-20 15:00:00,40.8,41.11,40.8,41.09,93111.0,35.7167,35.9881,35.7167,35.9706,93111.0
2020-04-20 15:10:00,41.11,41.21,41.01,41.09,23832.0,35.9881,36.0757,35.9006,35.9706,23832.0
2020-04-20 15:20:00,41.1,41.16,41.06,41.12,24360.0,35.9794,36.0319,35.9444,35.9969,24360.0
2020-04-20 15:30:00,41.14,41.32,41.09,41.15,29447.0,36.0144,36.172,35.9706,36.0231,29447.0
2020-04-20 15:40:00,41.15,41.19,41.03,41.05,75836.0,36.0231,36.0582,35.9181,35.9356,75836.0
2020-04-20 15:50:00,41.07,41.07,40.91,40.95,124766.0,35.9531,35.9531,35.813,35.8481,124766.0
2020-04-21 09:30:00,40.78,40.91,39.78,39.86,57193.0,35.6992,35.813,34.8238,34.8939,57193.0
2020-04-21 09:40:00,39.89,40.28,39.89,40.14,16502.0,34.9201,35.2615,34.9201,35.139,16502.0
2020-04-21 09:50:00,40.18,40.56,40.15,40.54,14142.0,35.174,35.5066,35.1477,35.4891,14142.0
2020-04-21 10:00:00,40.54,40.54,40.2,40.21,16054.0,35.4891,35.4891,35.1915,35.2003,16054.0
2020-04-21 10:10:00,40.23,40.27,39.9,39.97,17189.0,35.2178,35.2528,34.9289,34.9902,17189.0
2020-04-21 10:20:00,40.0,40.11,39.94,40.05,29272.0,35.0164,35.1127,34.9639,35.0602,29272.0
2020-04-21 10:30:00,40.07,40.11,39.95,39.98,17530.0,35.0777,35.1127,34.9726,34.9989,17530.0
2020-04-21 10:40:00,39.97,39.99,39.81,39.81,16606.0,34.9902,35.0077,34.8501,34.8501,16606.0
2020-04-21 10:50:00,39.8,39.87,39.77,39.81,20761.0,34.8413,34.9026,34.8151,34.8501,20761.0
2020-04-21 11:00:00,39.82,39.82,39.51,39.57,18208.0,34.8588,34.8588,34.5875,34.64,18208.0
2020-04-21 11:10:00,39.5,39.52,39.26,39.46,18532.0,34.5787,34.5962,34.3686,34.5437,18532.0
2020-04-21 11:20:00,39.47,39.56,39.19,39.26,15389.0,34.5524,34.6312,34.3073,34.3686,15389.0
2020-04-21 11:30:00,39.36,39.58,39.3,39.36,12671.0,34.4562,34.6487,34.4036,34.4562,12671.0
2020-04-21 11:40:00,39.32,39.34,39.16,39.34,15513.0,34.4211,34.4386,34.2811,34.4386,15513.0
2020-04-21 11:50:00,39.3,39.57,39.28,39.57,12531.0,34.4036,34.64,34.3861,34.64,12531.0
2020-04-21 12:00:00,39.53,39.53,39.43,39.48,10070.0,34.605,34.605,34.5174,34.5612,10070.0
2020-04-21 12:10:00,39.48,39.57,39.42,39.43,8076.0,34.5612,34.64,34.5087,34.5174,8076.0
2020-04-21 12:20:00,39.43,39.47,39.35,39.39,20625.0,34.5174,34.5524,34.4474,34.4824,20625.0
2020-04-21 12:30:00,39.42,39.42,39.17,39.18,8711.0,34.5087,34.5087,34.2898,34.2986,8711.0
2020-04-21 12:40:00,39.19,39.44,39.15,39.44,16711.0,34.3073,34.5262,34.2723,34.5262,16711.0
2020-04-21 12:50:00,39.44,39.61,39.43,39.52,9452.0,34.5262,34.675,34.5174,34.5962,9452.0
2020-04-21 13:00:00,39.56,39.61,39.42,39.51,15576.0,34.6312,34.675,34.5087,34.5875,15576.0
2020-04-21 13:10:00,39.51,39.54,39.39,39.53,12190.0,34.5875,34.6137,34.4824,34.605,12190.0
2020-04-21 13:20:00,39.54,39.68,39.46,39.55,13059.0,34.6137,34.7363,34.5437,34.6225,13059.0
2020-04-21 13:30:00,39.5,39.65,39.46,39.59,8277.0,34.5787,34.71,34.5437,34.6575,8277.0
2020-04-21 13:40:00,39.62,39.62,39.35,39.35,8689.0,34.6838,34.6838,34.4474,34.4474,8689.0
2020-04-21 13:50:00,39.33,39.37,39.15,39.21,20276.0,34.4299,34.4649,34.2723,34.3248,20276.0
2020-04-21 14:00:00,39.22,39.35,39.12,39.29,18817.0,34.3336,34.4474,34.2461,34.3949,18817.0
2020-04-21 14:10:00,39.26,39.36,39.23,39.31,14340.0,34.3686,34.4562,34.3424,34.4124,14340.0
2020-04-21 14:20:00,39.29,39.52,39.25,39.4,12774.0,34.3949,34.5962,34.3599,34.4912,12774.0
2020-04-21 14:30:00,39.39,39.43,39.22,39.28,16623.0,34.4824,34.5174,34.3336,34.3861,16623.0
2020-04-21 14:40:00,39.26,39.26,39.05,39.07,21230.0,34.3686,34.3686,34.1848,34.2023,21230.0
2020-04-21 14:50:00,39.07,39.13,38.97,39.06,36367.0,34.2023,34.2548,34.1147,34.1935,36367.0
2020-04-21 15:00:00,39.07,39.17,38.96,38.97,21683.0,34.2023,34.2898,34.106,34.1147,21683.0
2020-04-21 15:10:00,39.0,39.32,39.0,39.28,31715.0,34.141,34.4211,34.141,34.3861,31715.0
2020-04-21 15:20:00,39.27,39.42,39.13,39.18,29394.0,34.3774,34.5087,34.2548,34.2986,29394.0
2020-04-21 15:30:00,39.15,39.34,39.09,39.25,32072.0,34.2723,34.4386,34.2198,34.3599,32072.0
2020-04-21 15:40:00,39.25,39.28,38.99,39.0,53713.0,34.3599,34.3861,34.1323,34.141,53713.0
2020-04-21 15:50:00,39.0,39.11,38.89,38.94,129014.0,34.141,34.2373,34.0447,34.0885,129014.0
2020-04-22 09:30:00,39.69,39.98,39.55,39.64,33699.0,34.745,34.9989,34.6225,34.7013,33699.0
2020-04-22 09:40:00,39.64,39.76,39.38,39.43,20078.0,34.7013,34.8063,34.4737,34.5174,20078.0
2020-04-22 09:50:00,39.44,39.76,39.36,39.68,27475.0,34.5262,34.8063,34.4562,34.7363,27475.0
2020-04-22 10:00:00,39.7,39.73,39.47,39.63,18399.0,34.7538,34.7801,34.5524,34.6925,18399.0
2020-04-22 10:10:00,39.65,39.69,39.47,39.67,31975.0,34.71,34.745,34.5524,34.7275,31975.0
2020-04-22 10:20:00,39.69,39.79,39.65,39.71,13924.0,34.745,34.8326,34.71,34.7625,13924.0
2020-04-22 10:30:00,39.72,39.89,39.69,39.83,38919.0,34.7713,34.9201,34.745,34.8676,38919.0
2020-04-22 10:40:00,39.83,39.84,39.63,39.66,18513.0,34.8676,34.8764,34.6925,34.7188,18513.0
2020-04-22 10:50:00,39.64,39.64,39.42,39.45,15464.0,34.7013,34.7013,34.5087,34.5349,15464.0
2020-04-22 11:00:00,39.47,39.6,39.45,39.48,10530.0,34.5524,34.6663,34.5349,34.5612,10530.0
2020-04-22 11:10:00,39.47,39.7,39.47,39.63,16926.0,34.5524,34.7538,34.5524,34.6925,16926.0
2020-04-22 11:20:00,39.65,39.73,39.61,39.66,9747.0,34.71,34.7801,34.675,34.7188,9747.0
2020-04-22 11:30:00,39.65,39.72,39.63,39.69,16757.0,34.71,34.7713,34.6925,34.745,16757.0
2020-04-22 11:40:00,39.67,39.76,39.61,39.65,16763.0,34.7275,34.8063,34.675,34.71,16763.0
2020-04-22 11:50:00,39.64,39.65,39.51,39.53,11021.0,34.7013,34.71,34.5875,34.605,11021.0
2020-04-22 12:00:00,39.54,39.62,39.5,39.54,29177.0,34.6137,34.6838,34.5787,34.6137,29177.0
2020-04-22 12:10:00,39.53,39.58,39.45,39.58,36950.0,34.605,34.6487,34.5349,34.6487,36950.0
2020-04-22 12:20:00,39.57,39.66,39.53,39.61,41067.0,34.64,34.7188,34.605,34.675,41067.0
2020-04-22 12:30:00,39.61,39.7,39.53,39.62,36832.0,34.675,34.7538,34.605,34.6838,36832.0
2020-04-22 12:40:00,39.62,39.67,39.5,39.5,35967.0,34.6838,34.7275,34.5787,34.5787,35967.0
2020-04-22 12:50:00,39.5,39.52,39.26,39.39,36819.0,34.5787,34.5962,34.3686,34.4824,36819.0
2020-04-22 13:00:00,39.38,39.44,39.34,39.36,14044.0,34.4737,34.5262,34.4386,34.4562,14044.0
2020-04-22 13:10:00,39.35,39.53,39.35,39.52,13745.0,34.4474,34.605,34.4474,34.5962,13745.0
2020-04-22 13:20:00,39.51,39.55,39.41,39.52,39061.0,34.5875,34.6225,34.4999,34.5962,39061.0
2020-04-22 13:30:00,39.54,39.57,39.51,39.51,13707.0,34.6137,34.64,34.5875,34.5875,13707.0
2020-04-22 13:40:00,39.52,39.6,39.48,39.6,11759.0,34.5962,34.6663,34.5612,34.6663,11759.0
2020-04-22 13:50:00,39.6,39.67,39.51,39.52,38660.0,34.6663,34.7275,34.5875,34.5962,38660.0
2020-04-22 14:00:00,39.53,39.54,39.43,39.48,69530.0,34.605,34.6137,34.5174,34.5612,69530.0
2020-04-22 14:10:00,39.45,39.47,39.4,39.44,14507.0,34.5349,34.5524,34.4912,34.5262,14507.0
2020-04-22 14:20:00,39.45,39.55,39.44,39.45,65081.0,34.5349,34.6225,34.5262,34.5349,65081.0
2020-04-22 14:30:00,39.45,39.51,39.38,39.44,105944.0,34.5349,34.5875,34.4737,34.5262,105944.0
2020-04-22 14:40:00,39.43,39.48,39.35,39.44,85947.0,34.5174,34.5612,34.4474,34.5262,85947.0
2020-04-22 14:50:00,39.44,39.67,39.42,39.54,208317.0,34.5262,34.7275,34.5087,34.6137,208317.0
2020-04-22 15:00:00,39.56,39.59,39.44,39.58,63523.0,34.6312,34.6575,34.5262,34.6487,63523.0
2020-04-22 15:10:00,39.58,39.6,39.49,39.59,84384.0,34.6487,34.6663,34.57,34.6575,84384.0
2020-04-22 15:20:00,39.58,39.61,39.44,39.52,137557.0,34.6487,34.675,34.5262,34.5962,137557.0
2020-04-22 15:30:00,39.54,39.59,39.48,39.52,112484.0,34.6137,34.6575,34.5612,34.5962,112484.0
2020-04-22 15:40:00,39.52,39.78,39.49,39.75,164796.0,34.5962,34.8238,34.57,34.7976,164796.0
2020-04-22 15:50:00,39.75,39.9,39.62,39.67,331453.0,34.7976,34.9289,34.6838,34.7275,331453.0
2020-04-23 09:30:00,39.66,40.26,39.66,40.21,78043.0,34.7188,35.244,34.7188,35.2003,78043.0
2020-04-23 09:40:00,40.26,40.29,39.91,40.03,38334.0,35.244,35.2703,34.9376,35.0427,38334.0
2020-04-23 09:50:00,40.0,40.27,39.93,40.27,38606.0,35.0164,35.2528,34.9551,35.2528,38606.0
2020-04-23 10:00:00,40.31,40.39,40.12,40.24,237735.0,35.2878,35.3578,35.1215,35.2265,237735.0
2020-04-23 10:10:00,40.25,40.4,40.08,40.4,248821.0,35.2353,35.3666,35.0864,35.3666,248821.0
2020-04-23 10:20:00,40.38,40.4,40.1,40.17,193594.0,35.3491,35.3666,35.104,35.1652,193594.0
2020-04-23 10:30:00,40.15,40.51,40.15,40.31,209655.0,35.1477,35.4629,35.1477,35.2878,209655.0
2020-04-23 10:40:00,40.33,40.39,40.22,40.3,236595.0,35.3053,35.3578,35.209,35.279,236595.0
2020-04-23 10:50:00,40.3,40.31,40.22,40.25,56625.0,35.279,35.2878,35.209,35.2353,56625.0
2020-04-23 11:00:00,40.24,40.29,40.1,40.28,32402.0,35.2265,35.2703,35.104,35.2615,32402.0
2020-04-23 11:10:00,40.29,40.47,40.25,40.45,659567.0,35.2703,35.4279,35.2353,35.4104,659567.0
2020-04-23 11:20:00,40.46,40.83,40.46,40.8,72734.0,35.4191,35.743,35.4191,35.7167,72734.0
2020-04-23 11:30:00,40.82,40.82,40.61,40.71,39224.0,35.7343,35.7343,35.5504,35.638,39224.0
2020-04-23 11:40:00,40.73,40.91,40.72,40.86,36400.0,35.6555,35.813,35.6467,35.7693,36400.0
2020-04-23 11:50:00,40.85,40.96,40.79,40.94,28379.0,35.7605,35.8568,35.708,35.8393,28379.0
2020-04-23 12:00:00,40.94,41.22,40.9,41.16,30327.0,35.8393,36.0844,35.8043,36.0319,30327.0
2020-04-23 12:10:00,41.16,41.31,41.13,41.23,37509.0,36.0319,36.1632,36.0056,36.0932,37509.0
2020-04-23 12:20:00,41.23,41.41,41.18,41.39,38876.0,36.0932,36.2507,36.0494,36.2332,38876.0
2020-04-23 12:30:00,41.38,41.47,41.31,41.44,24947.0,36.2245,36.3033,36.1632,36.277,24947.0
2020-04-23 12:40:00,41.44,41.46,40.58,40.89,76582.0,36.277,36.2945,35.5242,35.7955,76582.0
2020-04-23 12:50:00,40.89,41.15,40.62,41.09,35001.0,35.7955,36.0231,35.5592,35.9706,35001.0
2020-04-23 13:00:00,41.11,41.38,41.11,41.27,40945.0,35.9881,36.2245,35.9881,36.1282,40945.0
2020-04-23 13:10:00,41.29,41.57,41.19,41.19,50451.0,36.1457,36.3908,36.0582,36.0582,50451.0
2020-04-23 13:20:00,41.18,41.2,40.81,40.95,27789.0,36.0494,36.0669,35.7255,35.8481,27789.0
2020-04-23 13:30:00,40.92,41.08,40.9,40.98,20878.0,35.8218,35.9619,35.8043,35.8743,20878.0
2020-04-23 13:40:00,41.01,41.02,40.79,40.79,22812.0,35.9006,35.9093,35.708,35.708,22812.0
2020-04-23 13:50:00,40.81,40.88,40.73,40.8,34933.0,35.7255,35.7868,35.6555,35.7167,34933.0
2020-04-23 14:00:00,40.79,40.84,40.67,40.68,26234.0,35.708,35.7518,35.6029,35.6117,26234.0
2020-04-23 14:10:00,40.65,40.89,40.59,40.8,23833.0,35.5854,35.7955,35.5329,35.7167,23833.0
2020-04-23 14:20:00,40.79,40.88,40.69,40.86,20880.0,35.708,35.7868,35.6205,35.7693,20880.0
2020-04-23 14:30:00,40.85,40.9,40.68,40.76,27941.0,35.7605,35.8043,35.6117,35.6817,27941.0
2020-04-23 14:40:00,40.77,40.83,40.73,40.74,28861.0,35.6905,35.743,35.6555,35.6642,28861.0
2020-04-23 14:50:00,40.76,41.08,40.76,41.01,21639.0,35.6817,35.9619,35.6817,35.9006,21639.0
2020-04-23 15:00:00,41.01,41.03,40.82,40.96,273891.0,35.9006,35.9181,35.7343,35.8568,273891.0
2020-04-23 15:10:00,40.95,40.97,40.79,40.79,146895.0,35.8481,35.8656,35.708,35.708,146895.0
2020-04-23 15:20:00,40.82,41.03,40.76,41.02,83470.0,35.7343,35.9181,35.6817,35.9093,83470.0
2020-04-23 15:30:00,41.0,41.1,40.89,41.05,35186.0,35.8918,35.9794,35.7955,35.9356,35186.0
2020-04-23 15:40:00,41.06,41.12,40.92,41.09,38536.0,35.9444,35.9969,35.8218,35.9706,38536.0
2020-04-23 15:50:00,41.09,41.18,41.0,41.05,182371.0,35.9706,36.0494,35.8918,35.9356,182371.0
2020-04-24 09:30:00,41.31,42.0,41.2,41.76,56537.0,36.1632,36.7672,36.0669,36.5571,56537.0
2020-04-24 09:40:00,41.75,41.75,41.47,41.49,23294.0,36.5484,36.5484,36.3033,36.3208,23294.0
2020-04-24 09:50:00,41.47,41.86,41.39,41.59,39621.0,36.3033,36.6447,36.2332,36.4083,39621.0
2020-04-24 10:00:00,41.62,41.76,41.56,41.71,36247.0,36.4346,36.5571,36.3821,36.5134,36247.0
2020-04-24 10:10:00,41.71,41.91,41.69,41.88,34187.0,36.5134,36.6885,36.4959,36.6622,34187.0
2020-04-24 10:20:00,41.85,41.95,41.79,41.87,15675.0,36.6359,36.7235,36.5834,36.6534,15675.0
2020-04-24 10:30:00,41.84,42.14,41.8,42.12,46729.0,36.6272,36.8898,36.5922,36.8723,46729.0
2020-04-24 10:40:00,42.13,42.19,41.99,42.05,48980.0,36.881,36.9336,36.7585,36.811,48980.0
2020-04-24 10:50:00,42.04,42.14,41.96,41.98,50921.0,36.8023,36.8898,36.7322,36.7497,50921.0
2020-04-24 11:00:00,41.97,41.99,41.76,41.78,61911.0,36.741,36.7585,36.5571,36.5746,61911.0
2020-04-24 11:10:00,41.75,41.95,41.69,41.95,67844.0,36.5484,36.7235,36.4959,36.7235,67844.0
2020-04-24 11:20:00,41.97,42.26,41.97,42.16,39390.0,36.741,36.9948,36.741,36.9073,39390.0
2020-04-24 11:30:00,42.19,42.25,42.02,42.25,24091.0,36.9336,36.9861,36.7847,36.9861,24091.0
2020-04-24 11:40:00,42.26,42.29,42.15,42.23,19061.0,36.9948,37.0211,36.8985,36.9686,19061.0
2020-04-24 11:50:00,42.22,42.24,42.14,42.24,13293.0,36.9598,36.9773,36.8898,36.9773,13293.0
2020-04-24 12:00:00,42.26,42.26,42.1,42.26,16787.0,36.9948,36.9948,36.8548,36.9948,16787.0
2020-04-24 12:10:00,42.25,42.34,42.14,42.16,25589.0,36.9861,37.0649,36.8898,36.9073,25589.0
2020-04-24 12:20:00,42.15,42.15,42.03,42.13,21657.0,36.8985,36.8985,36.7935,36.881,21657.0
2020-04-24 12:30:00,42.12,42.14,42.05,42.14,11039.0,36.8723,36.8898,36.811,36.8898,11039.0
2020-04-24 12:40:00,42.16,42.42,42.16,42.41,26246.0,36.9073,37.1349,36.9073,37.1262,26246.0
2020-04-24 12:50:00,42.41,42.41,42.31,42.34,13228.0,37.1262,37.1262,37.0386,37.0649,13228.0
2020-04-24 13:00:00,42.33,42.36,42.27,42.35,15213.0,37.0561,37.0824,37.0036,37.0736,15213.0
2020-04-24 13:10:00,42.34,42.41,42.31,42.4,14621.0,37.0649,37.1262,37.0386,37.1174,14621.0
2020-04-24 13:20:00,42.4,42.54,42.39,42.53,16776.0,37.1174,37.24,37.1086,37.2312,16776.0
2020-04-24 13:30:00,42.53,42.64,42.53,42.63,14817.0,37.2312,37.3275,37.2312,37.3187,14817.0
2020-04-24 13:40:00,42.64,42.7,42.58,42.59,15746.0,37.3275,37.38,37.275,37.2837,15746.0
2020-04-24 13:50:00,42.6,42.72,42.58,42.71,25302.0,37.2925,37.3975,37.275,37.3888,25302.0
2020-04-24 14:00:00,42.71,42.8,42.61,42.75,19947.0,37.3888,37.4676,37.3012,37.4238,19947.0
2020-04-24 14:10:00,42.75,42.87,42.7,42.82,19462.0,37.4238,37.5288,37.38,37.4851,19462.0
2020-04-24 14:20:00,42.83,42.85,42.62,42.66,26405.0,37.4938,37.5113,37.31,37.345,26405.0
2020-04-24 14:30:00,42.65,42.81,42.61,42.8,27032.0,37.3363,37.4763,37.3012,37.4676,27032.0
2020-04-24 14:40:00,42.79,42.86,42.77,42.83,19517.0,37.4588,37.5201,37.4413,37.4938,19517.0
2020-04-24 14:50:00,42.83,42.87,42.75,42.8,32953.0,37.4938,37.5288,37.4238,37.4676,32953.0
2020-04-24 15:00:00,42.77,42.92,42.69,42.92,26489.0,37.4413,37.5726,37.3713,37.5726,26489.0
2020-04-24 15:10:00,42.93,43.06,42.82,43.03,41478.0,37.5814,37.6952,37.4851,37.6689,41478.0
2020-04-24 15:20:00,43.03,43.14,42.99,43.08,29935.0,37.6689,37.7652,37.6339,37.7127,29935.0
2020-04-24 15:30:00,43.08,43.08,42.92,43.05,50052.0,37.7127,37.7127,37.5726,37.6864,50052.0
2020-04-24 15:40:00,43.06,43.14,43.06,43.12,51428.0,37.6952,37.7652,37.6952,37.7477,51428.0
2020-04-24 15:50:00,43.13,43.2,42.99,43.06,212663.0,37.7565,37.8177,37.6339,37.6952,212663.0
2020-04-27 09:30:00,42.68,43.4,42.61,43.0,83045.0,37.3625,37.9928,37.3012,37.6426,83045.0
2020-04-27 09:40:00,43.01,43.25,42.74,43.25,29923.0,37.6514,37.8615,37.415,37.8615,29923.0
2020-04-27 09:50:00,43.24,43.7,43.21,43.63,43156.0,37.8527,38.2554,37.8265,38.1942,43156.0
2020-04-27 10:00:00,43.64,43.73,43.58,43.59,50703.0,38.2029,38.2817,38.1504,38.1591,50703.0
2020-04-27 10:10:00,43.57,43.91,43.4,43.9,37182.0,38.1416,38.4393,37.9928,38.4305,37182.0
2020-04-27 10:20:00,43.93,44.04,43.79,43.89,47008.0,38.4568,38.5531,38.3342,38.4218,47008.0
2020-04-27 10:30:00,43.92,43.93,43.74,43.92,36752.0,38.448,38.4568,38.2905,38.448,36752.0
2020-04-27 10:40:00,43.92,44.09,43.84,44.02,70887.0,38.448,38.5968,38.378,38.5356,70887.0
2020-04-27 10:50:00,44.04,44.06,43.85,43.86,21049.0,38.5531,38.5706,38.3867,38.3955,21049.0
2020-04-27 11:00:00,43.88,44.01,43.8,43.98,40312.0,38.413,38.5268,38.343,38.5006,40312.0
2020-04-27 11:10:00,43.97,43.98,43.76,43.87,19073.0,38.4918,38.5006,38.308,38.4043,19073.0
2020-04-27 11:20:00,43.88,44.09,43.87,44.05,32571.0,38.413,38.5968,38.4043,38.5618,32571.0
2020-04-27 11:30:00,44.05,44.11,43.89,43.96,81605.0,38.5618,38.6144,38.4218,38.483,81605.0
2020-04-27 11:40:00,43.97,43.99,43.84,43.84,20988.0,38.4918,38.5093,38.378,38.378,20988.0
2020-04-27 11:50:00,43.85,43.87,43.65,43.74,25402.0,38.3867,38.4043,38.2117,38.2905,25402.0
2020-04-27 12:00:00,43.74,43.74,43.57,43.66,17648.0,38.2905,38.2905,38.1416,38.2204,17648.0
2020-04-27 12:10:00,43.66,43.72,43.52,43.65,37784.0,38.2204,38.2729,38.0979,38.2117,37784.0
2020-04-27 12:20:00,43.63,43.65,43.44,43.5,25774.0,38.1942,38.2117,38.0278,38.0804,25774.0
2020-04-27 12:30:00,43.52,43.61,43.52,43.57,79770.0,38.0979,38.1766,38.0979,38.1416,79770.0
2020-04-27 12:40:00,43.57,43.57,43.35,43.42,18890.0,38.1416,38.1416,37.949,38.0103,18890.0
2020-04-27 12:50:00,43.44,43.53,43.4,43.44,19702.0,38.0278,38.1066,37.9928,38.0278,19702.0
2020-04-27 13:00:00,43.45,43.46,43.3,43.33,29126.0,38.0366,38.0453,37.9053,37.9315,29126.0
2020-04-27 13:10:00,43.33,43.4,43.22,43.39,42211.0,37.9315,37.9928,37.8352,37.9841,42211.0
2020-04-27 13:20:00,43.4,43.49,43.3,43.34,53159.0,37.9928,38.0716,37.9053,37.9403,53159.0
2020-04-27 13:30:00,43.33,43.41,43.26,43.39,29730.0,37.9315,38.0016,37.8703,37.9841,29730.0
2020-04-27 13:40:00,43.38,43.41,43.17,43.29,37038.0,37.9753,38.0016,37.7915,37.8965,37038.0
2020-04-27 13:50:00,43.28,43.48,43.28,43.31,55839.0,37.8878,38.0628,37.8878,37.914,55839.0
2020-04-27 14:00:00,43.31,43.48,43.31,43.33,31430.0,37.914,38.0628,37.914,37.9315,31430.0
2020-04-27 14:10:00,43.32,43.41,43.26,43.31,23907.0,37.9228,38.0016,37.8703,37.914,23907.0
2020-04-27 14:20:00,43.34,43.39,43.25,43.37,44056.0,37.9403,37.9841,37.8615,37.9666,44056.0
2020-04-27 14:30:00,43.39,43.39,43.21,43.28,29576.0,37.9841,37.9841,37.8265,37.8878,29576.0
2020-04-27 14:40:00,43.29,43.49,43.29,43.44,41981.0,37.8965,38.0716,37.8965,38.0278,41981.0
2020-04-27 14:50:00,43.42,43.43,43.35,43.4,32617.0,38.0103,38.0191,37.949,37.9928,32617.0
2020-04-27 15:00:00,43.42,43.51,43.31,43.31,102302.0,38.0103,38.0891,37.914,37.914,102302.0
2020-04-27 15:10:00,43.32,43.35,43.13,43.13,56946.0,37.9228,37.949,37.7565,37.7565,56946.0
2020-04-27 15:20:00,43.13,43.16,43.02,43.02,42411.0,37.7565,37.7827,37.6602,37.6602,42411.0
2020-04-27 15:30:00,43.02,43.21,43.01,43.06,54688.0,37.6602,37.8265,37.6514,37.6952,54688.0
2020-04-27 15:40:00,43.05,43.05,42.9,42.93,109128.0,37.6864,37.6864,37.5551,37.5814,109128.0
2020-04-27 15:50:00,42.94,42.96,42.6,42.69,216608.0,37.5901,37.6076,37.2925,37.3713,216608.0
2020-04-28 09:30:00,43.7,43.74,43.2,43.21,136934.0,38.2554,38.2905,37.8177,37.8265,136934.0
2020-04-28 09:40:00,43.23,43.5,43.08,43.29,98951.0,37.844,38.0804,37.7127,37.8965,98951.0
2020-04-28 09:50:00,43.31,43.37,43.0,43.04,71845.0,37.914,37.9666,37.6426,37.6777,71845.0
2020-04-28 10:00:00,43.03,43.45,42.95,43.36,52260.0,37.6689,38.0366,37.5989,37.9578,52260.0
2020-04-28 10:10:00,43.36,43.36,42.99,43.0,63012.0,37.9578,37.9578,37.6339,37.6426,63012.0
2020-04-28 10:20:00,42.99,42.99,42.79,42.91,21153.0,37.6339,37.6339,37.4588,37.5639,21153.0
2020-04-28 10:30:00,42.95,43.09,42.83,42.99,39809.0,37.5989,37.7214,37.4938,37.6339,39809.0
2020-04-28 10:40:00,42.98,42.98,42.74,42.93,24135.0,37.6251,37.6251,37.415,37.5814,24135.0
2020-04-28 10:50:00,42.94,42.94,42.65,42.67,16933.0,37.5901,37.5901,37.3363,37.3538,16933.0
2020-04-28 11:00:00,42.68,42.8,42.58,42.72,35325.0,37.3625,37.4676,37.275,37.3975,35325.0
2020-04-28 11:10:00,42.73,42.86,42.69,42.83,27602.0,37.4063,37.5201,37.3713,37.4938,27602.0
2020-04-28 11:20:00,42.86,43.06,42.79,43.02,13824.0,37.5201,37.6952,37.4588,37.6602,13824.0
2020-04-28 11:30:00,43.01,43.09,42.97,43.01,14803.0,37.6514,37.7214,37.6164,37.6514,14803.0
2020-04-28 11:40:00,43.0,43.15,42.98,42.99,21165.0,37.6426,37.774,37.6251,37.6339,21165.0
2020-04-28 11:50:00,43.02,43.09,42.92,43.05,18330.0,37.6602,37.7214,37.5726,37.6864,18330.0
2020-04-28 12:00:00,43.06,43.15,42.98,43.13,22097.0,37.6952,37.774,37.6251,37.7565,22097.0
2020-04-28 12:10:00,43.14,43.24,42.81,42.83,32661.0,37.7652,37.8527,37.4763,37.4938,32661.0
2020-04-28 12:20:00,42.85,42.89,42.75,42.75,23056.0,37.5113,37.5464,37.4238,37.4238,23056.0
2020-04-28 12:30:00,42.75,42.82,42.72,42.76,39852.0,37.4238,37.4851,37.3975,37.4325,39852.0
2020-04-28 12:40:00,42.74,42.77,42.63,42.66,22289.0,37.415,37.4413,37.3187,37.345,22289.0
2020-04-28 12:50:00,42.65,42.85,42.64,42.8,36890.0,37.3363,37.5113,37.3275,37.4676,36890.0
2020-04-28 13:00:00,42.8,42.87,42.75,42.77,22627.0,37.4676,37.5288,37.4238,37.4413,22627.0
2020-04-28 13:10:00,42.77,42.78,42.61,42.61,18457.0,37.4413,37.4501,37.3012,37.3012,18457.0
2020-04-28 13:20:00,42.62,42.81,42.59,42.77,21937.0,37.31,37.4763,37.2837,37.4413,21937.0
2020-04-28 13:30:00,42.76,42.78,42.64,42.68,11745.0,37.4325,37.4501,37.3275,37.3625,11745.0
2020-04-28 13:40:00,42.69,42.91,42.65,42.86,44025.0,37.3713,37.5639,37.3363,37.5201,44025.0
2020-04-28 13:50:00,42.87,42.89,42.68,42.75,137305.0,37.5288,37.5464,37.3625,37.4238,137305.0
2020-04-28 14:00:00,42.78,42.86,42.73,42.81,47436.0,37.4501,37.5201,37.4063,37.4763,47436.0
2020-04-28 14:10:00,42.86,42.97,42.8,42.89,84709.0,37.5201,37.6164,37.4676,37.5464,84709.0
2020-04-28 14:20:00,42.88,42.91,42.8,42.81,55040.0,37.5376,37.5639,37.4676,37.4763,55040.0
2020-04-28 14:30:00,42.81,42.85,42.65,42.66,40684.0,37.4763,37.5113,37.3363,37.345,40684.0
2020-04-28 14:40:00,42.65,42.69,42.6,42.67,22731.0,37.3363,37.3713,37.2925,37.3538,22731.0
2020-04-28 14:50:00,42.69,42.75,42.54,42.58,26646.0,37.3713,37.4238,37.24,37.275,26646.0
2020-04-28 15:00:00,42.58,42.61,42.51,42.54,23787.0,37.275,37.3012,37.2137,37.24,23787.0
2020-04-28 15:10:00,42.53,42.56,42.47,42.52,26048.0,37.2312,37.2575,37.1787,37.2225,26048.0
2020-04-28 15:20:00,42.52,42.64,42.38,42.4,49461.0,37.2225,37.3275,37.0999,37.1174,49461.0
2020-04-28 15:30:00,42.39,42.47,42.37,42.4,74228.0,37.1086,37.1787,37.0911,37.1174,74228.0
2020-04-28 15:40:00,42.41,42.44,42.24,42.25,80803.0,37.1262,37.1524,36.9773,36.9861,80803.0
2020-04-28 15:50:00,42.24,42.3,42.15,42.27,200991.0,36.9773,37.0299,36.8985,37.0036,200991.0
2020-04-29 09:30:00,43.63,44.09,42.52,43.8,50018.0,38.1942,38.5968,37.2225,38.343,50018.0
2020-04-29 09:40:00,43.79,43.92,43.65,43.75,37315.0,38.3342,38.448,38.2117,38.2992,37315.0
2020-04-29 09:50:00,43.76,43.98,43.68,43.71,47514.0,38.308,38.5006,38.2379,38.2642,47514.0
2020-04-29 10:00:00,43.71,43.96,43.63,43.73,45838.0,38.2642,38.483,38.1942,38.2817,45838.0
2020-04-29 10:10:00,43.73,43.98,43.65,43.95,39646.0,38.2817,38.5006,38.2117,38.4743,39646.0
2020-04-29 10:20:00,43.93,44.09,43.92,44.06,32687.0,38.4568,38.5968,38.448,38.5706,32687.0
2020-04-29 10:30:00,44.07,44.09,43.82,43.84,24308.0,38.5793,38.5968,38.3605,38.378,24308.0
2020-04-29 10:40:00,43.84,44.04,43.82,44.02,46799.0,38.378,38.5531,38.3605,38.5356,46799.0
2020-04-29 10:50:00,44.03,44.29,44.02,44.16,40473.0,38.5443,38.7719,38.5356,38.6581,40473.0
2020-04-29 11:00:00,44.19,44.31,44.05,44.31,177724.0,38.6844,38.7894,38.5618,38.7894,177724.0
2020-04-29 11:10:00,44.29,44.55,44.29,44.52,38413.0,38.7719,38.9995,38.7719,38.9733,38413.0
2020-04-29 11:20:00,44.52,44.58,44.37,44.39,46723.0,38.9733,39.0258,38.842,38.8595,46723.0
2020-04-29 11:30:00,44.4,44.42,44.21,44.21,46965.0,38.8682,38.8857,38.7019,38.7019,46965.0
2020-04-29 11:40:00,44.21,44.31,44.16,44.2,25418.0,38.7019,38.7894,38.6581,38.6931,25418.0
2020-04-29 11:50:00,44.21,44.51,44.21,44.45,36142.0,38.7019,38.9645,38.7019,38.912,36142.0
2020-04-29 12:00:00,44.45,44.54,44.34,44.41,26234.0,38.912,38.9908,38.8157,38.877,26234.0
2020-04-29 12:10:00,44.42,44.42,44.28,44.32,32665.0,38.8857,38.8857,38.7632,38.7982,32665.0
2020-04-29 12:20:00,44.32,44.5,44.32,44.43,29340.0,38.7982,38.9558,38.7982,38.8945,29340.0
2020-04-29 12:30:00,44.43,44.51,44.35,44.45,45334.0,38.8945,38.9645,38.8245,38.912,45334.0
2020-04-29 12:40:00,44.45,44.74,44.44,44.63,64564.0,38.912,39.1659,38.9032,39.0696,64564.0
2020-04-29 12:50:00,44.63,44.63,44.54,44.55,34484.0,39.0696,39.0696,38.9908,38.9995,34484.0
2020-04-29 13:00:00,44.55,44.65,44.48,44.63,51798.0,38.9995,39.0871,38.9383,39.0696,51798.0
2020-04-29 13:10:00,44.63,44.79,44.58,44.71,37031.0,39.0696,39.2096,39.0258,39.1396,37031.0
2020-04-29 13:20:00,44.71,44.71,44.57,44.58,24401.0,39.1396,39.1396,39.017,39.0258,24401.0
2020-04-29 13:30:00,44.59,44.61,44.38,44.45,30980.0,39.0346,39.0521,38.8507,38.912,30980.0
2020-04-29 13:40:00,44.45,44.65,44.45,44.62,29175.0,38.912,39.0871,38.912,39.0608,29175.0
2020-04-29 13:50:00,44.61,44.65,44.49,44.49,21362.0,39.0521,39.0871,38.947,38.947,21362.0
2020-04-29 14:00:00,44.51,44.6,44.4,44.46,32165.0,38.9645,39.0433,38.8682,38.9207,32165.0
2020-04-29 14:10:00,44.46,44.66,44.43,44.54,28725.0,38.9207,39.0958,38.8945,38.9908,28725.0
2020-04-29 14:20:00,44.55,44.8,44.53,44.73,58923.0,38.9995,39.2184,38.982,39.1571,58923.0
2020-04-29 14:30:00,44.73,44.78,44.61,44.77,46251.0,39.1571,39.2009,39.0521,39.1921,46251.0
2020-04-29 14:40:00,44.76,44.92,44.74,44.81,53850.0,39.1834,39.3234,39.1659,39.2271,53850.0
2020-04-29 14:50:00,44.81,44.9,44.63,44.79,49295.0,39.2271,39.3059,39.0696,39.2096,49295.0
2020-04-29 15:00:00,44.8,44.9,44.75,44.9,33577.0,39.2184,39.3059,39.1746,39.3059,33577.0
2020-04-29 15:10:00,44.89,45.04,44.69,44.7,66673.0,39.2972,39.4285,39.1221,39.1308,66673.0
2020-04-29 15:20:00,44.7,44.86,44.67,44.81,52336.0,39.1308,39.2709,39.1046,39.2271,52336.0
2020-04-29 15:30:00,44.77,45.0,44.76,44.99,72539.0,39.1921,39.3935,39.1834,39.3847,72539.0
2020-04-29 15:40:00,44.98,45.1,44.92,45.04,90629.0,39.376,39.481,39.3234,39.4285,90629.0
2020-04-29 15:50:00,45.06,45.14,44.82,44.91,237744.0,39.446,39.516,39.2359,39.3147,237744.0
2020-04-30 09:30:00,44.34,44.34,43.55,43.91,40186.0,38.8157,38.8157,38.1241,38.4393,40186.0
2020-04-30 09:40:00,43.89,43.91,43.52,43.67,17986.0,38.4218,38.4393,38.0979,38.2292,17986.0
2020-04-30 09:50:00,43.7,44.04,43.55,43.8,33331.0,38.2554,38.5531,38.1241,38.343,33331.0
2020-04-30 10:00:00,43.89,44.02,43.72,43.8,19440.0,38.4218,38.5356,38.2729,38.343,19440.0
2020-04-30 10:10:00,43.8,43.87,43.46,43.58,65493.0,38.343,38.4043,38.0453,38.1504,65493.0
2020-04-30 10:20:00,43.58,43.79,43.41,43.76,33195.0,38.1504,38.3342,38.0016,38.308,33195.0
2020-04-30 10:30:00,43.77,44.1,43.77,43.96,27782.0,38.3167,38.6056,38.3167,38.483,27782.0
2020-04-30 10:40:00,43.97,44.05,43.8,43.98,30661.0,38.4918,38.5618,38.343,38.5006,30661.0
2020-04-30 10:50:00,43.97,44.01,43.85,43.87,22341.0,38.4918,38.5268,38.3867,38.4043,22341.0
2020-04-30 11:00:00,43.89,44.17,43.89,44.15,23908.0,38.4218,38.6669,38.4218,38.6494,23908.0
2020-04-30 11:10:00,44.15,44.25,44.0,44.0,16183.0,38.6494,38.7369,38.5181,38.5181,16183.0
2020-04-30 11:20:00,43.98,44.08,43.94,43.99,10355.0,38.5006,38.5881,38.4655,38.5093,10355.0
2020-04-30 11:30:00,43.96,44.06,43.94,44.0,26612.0,38.483,38.5706,38.4655,38.5181,26612.0
2020-04-30 11:40:00,44.0,44.02,43.84,43.85,21272.0,38.5181,38.5356,38.378,38.3867,21272.0
2020-04-30 11:50:00,43.84,43.87,43.69,43.72,14874.0,38.378,38.4043,38.2467,38.2729,14874.0
2020-04-30 12:00:00,43.67,43.67,43.45,43.64,23060.0,38.2292,38.2292,38.0366,38.2029,23060.0
2020-04-30 12:10:00,43.64,43.77,43.61,43.69,11878.0,38.2029,38.3167,38.1766,38.2467,11878.0
2020-04-30 12:20:00,43.68,43.72,43.57,43.63,9974.0,38.2379,38.2729,38.1416,38.1942,9974.0
2020-04-30 12:30:00,43.61,43.62,43.47,43.57,11743.0,38.1766,38.1854,38.0541,38.1416,11743.0
2020-04-30 12:40:00,43.53,43.77,43.53,43.73,12394.0,38.1066,38.3167,38.1066,38.2817,12394.0
2020-04-30 12:50:00,43.72,43.94,43.71,43.92,14921.0,38.2729,38.4655,38.2642,38.448,14921.0
2020-04-30 13:00:00,43.91,43.91,43.65,43.7,15181.0,38.4393,38.4393,38.2117,38.2554,15181.0
2020-04-30 13:10:00,43.69,43.86,43.69,43.79,13463.0,38.2467,38.3955,38.2467,38.3342,13463.0
2020-04-30 13:20:00,43.79,43.8,43.7,43.71,24838.0,38.3342,38.343,38.2554,38.2642,24838.0
2020-04-30 13:30:00,43.7,43.78,43.65,43.74,20589.0,38.2554,38.3255,38.2117,38.2905,20589.0
2020-04-30 13:40:00,43.72,43.74,43.59,43.62,21538.0,38.2729,38.2905,38.1591,38.1854,21538.0
2020-04-30 13:50:00,43.63,43.73,43.6,43.71,11335.0,38.1942,38.2817,38.1679,38.2642,11335.0
2020-04-30 14:00:00,43.71,43.86,43.66,43.83,19372.0,38.2642,38.3955,38.2204,38.3692,19372.0
2020-04-30 14:10:00,43.84,43.99,43.84,43.88,13784.0,38.378,38.5093,38.378,38.413,13784.0
2020-04-30 14:20:00,43.86,43.94,43.84,43.92,13638.0,38.3955,38.4655,38.378,38.448,13638.0
2020-04-30 14:30:00,43.93,44.03,43.84,43.84,25045.0,38.4568,38.5443,38.378,38.378,25045.0
2020-04-30 14:40:00,43.84,43.88,43.78,43.84,12912.0,38.378,38.413,38.3255,38.378,12912.0
2020-04-30 14:50:00,43.89,43.93,43.82,43.86,25527.0,38.4218,38.4568,38.3605,38.3955,25527.0
2020-04-30 15:00:00,43.85,43.89,43.78,43.86,19588.0,38.3867,38.4218,38.3255,38.3955,19588.0
2020-04-30 15:10:00,43.86,43.91,43.75,43.84,19810.0,38.3955,38.4393,38.2992,38.378,19810.0
2020-04-30 15:20:00,43.83,43.93,43.82,43.87,35228.0,38.3692,38.4568,38.3605,38.4043,35228.0
2020-04-30 15:30:00,43.87,43.93,43.79,43.81,36041.0,38.4043,38.4568,38.3342,38.3517,36041.0
2020-04-30 15:40:00,43.8,43.86,43.72,43.74,45293.0,38.343,38.3955,38.2729,38.2905,45293.0
2020-04-30 15:50:00,43.77,43.91,43.7,43.8,154070.0,38.3167,38.4393,38.2554,38.343,154070.0
2020-05-01 09:30:00,42.57,43.16,42.35,42.43,44639.0,37.2662,37.7827,37.0736,37.1437,44639.0
2020-05-01 09:40:00,42.46,42.46,42.05,42.05,27065.0,37.1699,37.1699,36.811,36.811,27065.0
2020-05-01 09:50:00,42.05,42.09,41.6,41.75,54984.0,36.811,36.846,36.4171,36.5484,54984.0
2020-05-01 10:00:00,41.79,42.13,41.73,41.95,48383.0,36.5834,36.881,36.5309,36.7235,48383.0
2020-05-01 10:10:00,41.93,42.09,41.77,41.85,30025.0,36.706,36.846,36.5659,36.6359,30025.0
2020-05-01 10:20:00,41.85,41.85,41.55,41.65,62957.0,36.6359,36.6359,36.3733,36.4608,62957.0
2020-05-01 10:30:00,41.64,41.84,41.57,41.77,45086.0,36.4521,36.6272,36.3908,36.5659,45086.0
2020-05-01 10:40:00,41.75,41.85,41.67,41.68,20810.0,36.5484,36.6359,36.4784,36.4871,20810.0
2020-05-01 10:50:00,41.69,41.86,41.67,41.73,35390.0,36.4959,36.6447,36.4784,36.5309,35390.0
2020-05-01 11:00:00,41.7,41.73,41.63,41.71,22990.0,36.5046,36.5309,36.4433,36.5134,22990.0
2020-05-01 11:10:00,41.7,41.72,41.53,41.53,15062.0,36.5046,36.5221,36.3558,36.3558,15062.0
2020-05-01 11:20:00,41.54,41.58,41.34,41.35,37736.0,36.3645,36.3996,36.1895,36.1982,37736.0
2020-05-01 11:30:00,41.34,41.58,41.32,41.58,20031.0,36.1895,36.3996,36.172,36.3996,20031.0
2020-05-01 11:40:00,41.55,41.56,41.37,41.38,19773.0,36.3733,36.3821,36.2157,36.2245,19773.0
2020-05-01 11:50:00,41.37,41.45,41.22,41.27,41218.0,36.2157,36.2858,36.0844,36.1282,41218.0
2020-05-01 12:00:00,41.26,41.29,41.17,41.22,23312.0,36.1194,36.1457,36.0406,36.0844,23312.0
2020-05-01 12:10:00,41.24,41.37,41.23,41.36,24679.0,36.1019,36.2157,36.0932,36.207,24679.0
2020-05-01 12:20:00,41.35,41.4,41.28,41.29,21976.0,36.1982,36.242,36.1369,36.1457,21976.0
2020-05-01 12:30:00,41.26,41.4,41.23,41.27,23563.0,36.1194,36.242,36.0932,36.1282,23563.0
2020-05-01 12:40:00,41.23,41.26,41.08,41.14,26235.0,36.0932,36.1194,35.9619,36.0144,26235.0
2020-05-01 12:50:00,41.15,41.29,41.13,41.27,12453.0,36.0231,36.1457,36.0056,36.1282,12453.0
2020-05-01 13:00:00,41.29,41.46,41.29,41.42,20943.0,36.1457,36.2945,36.1457,36.2595,20943.0
2020-05-01 13:10:00,41.43,41.45,41.24,41.26,15419.0,36.2683,36.2858,36.1019,36.1194,15419.0
2020-05-01 13:20:00,41.26,41.36,41.25,41.35,13765.0,36.1194,36.207,36.1107,36.1982,13765.0
2020-05-01 13:30:00,41.34,41.46,41.25,41.26,14168.0,36.1895,36.2945,36.1107,36.1194,14168.0
2020-05-01 13:40:00,41.25,41.3,41.2,41.25,12853.0,36.1107,36.1545,36.0669,36.1107,12853.0
2020-05-01 13:50:00,41.25,41.27,41.17,41.26,18407.0,36.1107,36.1282,36.0406,36.1194,18407.0
2020-05-01 14:00:00,41.28,41.45,41.24,41.38,20824.0,36.1369,36.2858,36.1019,36.2245,20824.0
2020-05-01 14:10:00,41.38,41.41,41.31,41.39,18794.0,36.2245,36.2507,36.1632,36.2332,18794.0
2020-05-01 14:20:00,41.41,41.55,41.41,41.51,15384.0,36.2507,36.3733,36.2507,36.3383,15384.0
2020-05-01 14:30:00,41.48,41.49,41.26,41.27,24273.0,36.312,36.3208,36.1194,36.1282,24273.0
2020-05-01 14:40:00,41.27,41.3,41.22,41.24,27729.0,36.1282,36.1545,36.0844,36.1019,27729.0
2020-05-01 14:50:00,41.23,41.3,41.18,41.27,26803.0,36.0932,36.1545,36.0494,36.1282,26803.0
2020-05-01 15:00:00,41.27,41.38,41.22,41.34,19379.0,36.1282,36.2245,36.0844,36.1895,19379.0
2020-05-01 15:10:00,41.34,41.56,41.33,41.54,22045.0,36.1895,36.3821,36.1807,36.3645,22045.0
2020-05-01 15:20:00,41.55,41.59,41.39,41.39,29226.0,36.3733,36.4083,36.2332,36.2332,29226.0
2020-05-01 15:30:00,41.39,41.44,41.33,41.39,29426.0,36.2332,36.277,36.1807,36.2332,29426.0
2020-05-01 15:40:00,41.4,41.45,41.27,41.39,43586.0,36.242,36.2858,36.1282,36.2332,43586.0
2020-05-01 15:50:00,41.37,41.52,41.31,41.52,107960.0,36.2157,36.347,36.1632,36.347,107960.0
2020-05-04 09:30:00,41.51,41.7,40.77,40.95,67960.0,36.3383,36.5046,35.6905,35.8481,67960.0
2020-05-04 09:40:00,40.93,41.06,40.69,40.86,161892.0,35.8305,35.9444,35.6205,35.7693,161892.0
2020-05-04 09:50:00,40.85,41.07,40.8,40.95,39275.0,35.7605,35.9531,35.7167,35.8481,39275.0
2020-05-04 10:00:00,40.97,41.04,40.8,40.86,24249.0,35.8656,35.9268,35.7167,35.7693,24249.0
2020-05-04 10:10:00,40.87,41.14,40.85,41.01,218546.0,35.778,36.0144,35.7605,35.9006,218546.0
2020-05-04 10:20:00,41.03,41.08,40.76,40.76,172215.0,35.9181,35.9619,35.6817,35.6817,172215.0
2020-05-04 10:30:00,40.75,40.75,40.5,40.55,57936.0,35.673,35.673,35.4541,35.4979,57936.0
2020-05-04 10:40:00,40.55,40.7,40.49,40.59,28656.0,35.4979,35.6292,35.4454,35.5329,28656.0
2020-05-04 10:50:00,40.59,40.64,40.49,40.52,24966.0,35.5329,35.5767,35.4454,35.4716,24966.0
2020-05-04 11:00:00,40.51,40.51,40.37,40.46,26277.0,35.4629,35.4629,35.3403,35.4191,26277.0
2020-05-04 11:10:00,40.48,40.58,40.41,40.55,26778.0,35.4366,35.5242,35.3753,35.4979,26778.0
2020-05-04 11:20:00,40.55,40.69,40.51,40.66,29759.0,35.4979,35.6205,35.4629,35.5942,29759.0
2020-05-04 11:30:00,40.66,40.82,40.51,40.82,27092.0,35.5942,35.7343,35.4629,35.7343,27092.0
2020-05-04 11:40:00,40.83,40.89,40.74,40.8,21291.0,35.743,35.7955,35.6642,35.7167,21291.0
2020-05-04 11:50:00,40.8,40.81,40.67,40.67,33295.0,35.7167,35.7255,35.6029,35.6029,33295.0
2020-05-04 12:00:00,40.68,40.75,40.65,40.66,14067.0,35.6117,35.673,35.5854,35.5942,14067.0
2020-05-04 12:10:00,40.66,40.75,40.59,40.73,28142.0,35.5942,35.673,35.5329,35.6555,28142.0
2020-05-04 12:20:00,40.73,40.83,40.7,40.73,21470.0,35.6555,35.743,35.6292,35.6555,21470.0
2020-05-04 12:30:00,40.73,40.77,40.49,40.5,30440.0,35.6555,35.6905,35.4454,35.4541,30440.0
2020-05-04 12:40:00,40.5,40.52,40.38,40.4,21273.0,35.4541,35.4716,35.3491,35.3666,21273.0
2020-05-04 12:50:00,40.41,40.42,40.32,40.33,20284.0,35.3753,35.3841,35.2965,35.3053,20284.0
2020-05-04 13:00:00,40.33,40.35,40.3,40.33,14731.0,35.3053,35.3228,35.279,35.3053,14731.0
2020-05-04 13:10:00,40.32,40.32,40.18,40.22,28219.0,35.2965,35.2965,35.174,35.209,28219.0
2020-05-04 13:20:00,40.21,40.25,40.19,40.23,20909.0,35.2003,35.2353,35.1827,35.2178,20909.0
2020-05-04 13:30:00,40.23,40.25,40.15,40.15,18781.0,35.2178,35.2353,35.1477,35.1477,18781.0
2020-05-04 13:40:00,40.15,40.21,40.13,40.19,18393.0,35.1477,35.2003,35.1302,35.1827,18393.0
2020-05-04 13:50:00,40.18,40.22,40.12,40.12,22489.0,35.174,35.209,35.1215,35.1215,22489.0
2020-05-04 14:00:00,40.13,40.14,40.05,40.05,35835.0,35.1302,35.139,35.0602,35.0602,35835.0
2020-05-04 14:10:00,40.06,40.23,40.06,40.12,22093.0,35.0689,35.2178,35.0689,35.1215,22093.0
2020-05-04 14:20:00,40.12,40.15,40.07,40.09,18622.0,35.1215,35.1477,35.0777,35.0952,18622.0
2020-05-04 14:30:00,40.08,40.15,40.01,40.03,35382.0,35.0864,35.1477,35.0252,35.0427,35382.0
2020-05-04 14:40:00,40.04,40.2,40.0,40.17,24082.0,35.0514,35.1915,35.0164,35.1652,24082.0
2020-05-04 14:50:00,40.18,40.28,40.16,40.27,67008.0,35.174,35.2615,35.1565,35.2528,67008.0
2020-05-04 15:00:00,40.25,40.34,40.25,40.28,95483.0,35.2353,35.3141,35.2353,35.2615,95483.0
2020-05-04 15:10:00,40.29,40.44,40.28,40.41,33385.0,35.2703,35.4016,35.2615,35.3753,33385.0
2020-05-04 15:20:00,40.42,40.46,40.34,40.43,38425.0,35.3841,35.4191,35.3141,35.3928,38425.0
2020-05-04 15:30:00,40.42,40.57,40.4,40.51,32922.0,35.3841,35.5154,35.3666,35.4629,32922.0
2020-05-04 15:40:00,40.52,40.62,40.49,40.5,56972.0,35.4716,35.5592,35.4454,35.4541,56972.0
2020-05-04 15:50:00,40.5,40.7,40.45,40.68,282352.0,35.4541,35.6292,35.4104,35.6117,282352.0
2020-05-05 09:30:00,41.16,41.47,41.04,41.27,64463.0,36.0319,36.3033,35.9268,36.1282,64463.0
2020-05-05 09:40:00,41.29,41.78,41.22,41.72,62883.0,36.1457,36.5746,36.0844,36.5221,62883.0
2020-05-05 09:50:00,41.72,41.99,41.72,41.87,54855.0,36.5221,36.7585,36.5221,36.6534,54855.0
2020-05-05 10:00:00,41.88,41.96,41.77,41.84,77522.0,36.6622,36.7322,36.5659,36.6272,77522.0
2020-05-05 10:10:00,41.85,41.87,41.55,41.58,26043.0,36.6359,36.6534,36.3733,36.3996,26043.0
2020-05-05 10:20:00,41.59,41.68,41.2,41.21,41509.0,36.4083,36.4871,36.0669,36.0757,41509.0
2020-05-05 10:30:00,41.18,41.25,41.09,41.18,32221.0,36.0494,36.1107,35.9706,36.0494,32221.0
2020-05-05 10:40:00,41.2,41.25,41.09,41.09,19708.0,36.0669,36.1107,35.9706,35.9706,19708.0
2020-05-05 10:50:00,41.1,41.3,41.05,41.24,20224.0,35.9794,36.1545,35.9356,36.1019,20224.0
2020-05-05 11:00:00,41.26,41.48,41.16,41.45,55379.0,36.1194,36.312,36.0319,36.2858,55379.0
2020-05-05 11:10:00,41.46,41.48,41.31,41.41,31723.0,36.2945,36.312,36.1632,36.2507,31723.0
2020-05-05 11:20:00,41.42,41.64,41.42,41.62,54082.0,36.2595,36.4521,36.2595,36.4346,54082.0
2020-05-05 11:30:00,41.63,41.78,41.6,41.7,58539.0,36.4433,36.5746,36.4171,36.5046,58539.0
2020-05-05 11:40:00,41.7,41.76,41.65,41.72,24206.0,36.5046,36.5571,36.4608,36.5221,24206.0
2020-05-05 11:50:00,41.72,41.8,41.68,41.77,19874.0,36.5221,36.5922,36.4871,36.5659,19874.0
2020-05-05 12:00:00,41.79,41.82,41.67,41.75,32962.0,36.5834,36.6097,36.4784,36.5484,32962.0
2020-05-05 12:10:00,41.76,41.86,41.75,41.82,29437.0,36.5571,36.6447,36.5484,36.6097,29437.0
2020-05-05 12:20:00,41.82,41.82,41.63,41.7,55597.0,36.6097,36.6097,36.4433,36.5046,55597.0
2020-05-05 12:30:00,41.71,41.73,41.55,41.56,16760.0,36.5134,36.5309,36.3733,36.3821,16760.0
2020-05-05 12:40:00,41.57,41.58,41.45,41.53,61207.0,36.3908,36.3996,36.2858,36.3558,61207.0
2020-05-05 12:50:00,41.54,41.63,41.53,41.6,24106.0,36.3645,36.4433,36.3558,36.4171,24106.0
2020-05-05 13:00:00,41.61,41.67,41.5,41.51,63924.0,36.4258,36.4784,36.3295,36.3383,63924.0
2020-05-05 13:10:00,41.51,41.52,41.39,41.46,45305.0,36.3383,36.347,36.2332,36.2945,45305.0
2020-05-05 13:20:00,41.46,41.62,41.43,41.57,32409.0,36.2945,36.4346,36.2683,36.3908,32409.0
2020-05-05 13:30:00,41.56,41.64,41.55,41.6,16587.0,36.3821,36.4521,36.3733,36.4171,16587.0
2020-05-05 13:40:00,41.6,41.63,41.55,41.63,14120.0,36.4171,36.4433,36.3733,36.4433,14120.0
2020-05-05 13:50:00,41.63,41.77,41.6,41.77,77222.0,36.4433,36.5659,36.4171,36.5659,77222.0
2020-05-05 14:00:00,41.78,41.87,41.73,41.87,15272.0,36.5746,36.6534,36.5309,36.6534,15272.0
2020-05-05 14:10:00,41.86,41.92,41.85,41.9,51475.0,36.6447,36.6972,36.6359,36.6797,51475.0
2020-05-05 14:20:00,41.89,41.91,41.81,41.86,19024.0,36.6709,36.6885,36.6009,36.6447,19024.0
2020-05-05 14:30:00,41.85,41.88,41.74,41.77,21733.0,36.6359,36.6622,36.5396,36.5659,21733.0
2020-05-05 14:40:00,41.76,41.84,41.7,41.84,22972.0,36.5571,36.6272,36.5046,36.6272,22972.0
2020-05-05 14:50:00,41.83,41.88,41.82,41.85,24095.0,36.6184,36.6622,36.6097,36.6359,24095.0
2020-05-05 15:00:00,41.86,41.86,41.75,41.81,18466.0,36.6447,36.6447,36.5484,36.6009,18466.0
2020-05-05 15:10:00,41.81,41.82,41.51,41.51,37268.0,36.6009,36.6097,36.3383,36.3383,37268.0
2020-05-05 15:20:00,41.52,41.73,41.49,41.59,30862.0,36.347,36.5309,36.3208,36.4083,30862.0
2020-05-05 15:30:00,41.6,41.6,41.33,41.39,71039.0,36.4171,36.4171,36.1807,36.2332,71039.0
2020-05-05 15:40:00,41.39,41.41,41.25,41.3,76050.0,36.2332,36.2507,36.1107,36.1545,76050.0
2020-05-05 15:50:00,41.3,41.46,41.17,41.21,152121.0,36.1545,36.2945,36.0406,36.0757,152121.0
2020-05-06 09:30:00,41.62,41.91,41.57,41.71,42152.0,36.4346,36.6885,36.3908,36.5134,42152.0
2020-05-06 09:40:00,41.71,41.82,41.51,41.74,38375.0,36.5134,36.6097,36.3383,36.5396,38375.0
2020-05-06 09:50:00,41.68,41.73,41.32,41.48,22222.0,36.4871,36.5309,36.172,36.312,22222.0
2020-05-06 10:00:00,41.47,41.55,41.23,41.24,52785.0,36.3033,36.3733,36.0932,36.1019,52785.0
2020-05-06 10:10:00,41.25,41.45,41.16,41.43,20078.0,36.1107,36.2858,36.0319,36.2683,20078.0
2020-05-06 10:20:00,41.4,41.6,41.37,41.56,22308.0,36.242,36.4171,36.2157,36.3821,22308.0
2020-05-06 10:30:00,41.59,41.83,41.59,41.75,17586.0,36.4083,36.6184,36.4083,36.5484,17586.0
2020-05-06 10:40:00,41.76,42.1,41.74,41.97,33321.0,36.5571,36.8548,36.5396,36.741,33321.0
2020-05-06 10:50:00,41.98,42.03,41.89,41.95,26083.0,36.7497,36.7935,36.6709,36.7235,26083.0
2020-05-06 11:00:00,41.96,42.04,41.82,41.95,24846.0,36.7322,36.8023,36.6097,36.7235,24846.0
2020-05-06 11:10:00,41.96,42.02,41.85,41.93,19976.0,36.7322,36.7847,36.6359,36.706,19976.0
2020-05-06 11:20:00,41.96,41.96,41.73,41.89,34611.0,36.7322,36.7322,36.5309,36.6709,34611.0
2020-05-06 11:30:00,41.89,42.14,41.81,42.13,25717.0,36.6709,36.8898,36.6009,36.881,25717.0
2020-05-06 11:40:00,42.17,42.2,42.05,42.1,30532.0,36.9161,36.9423,36.811,36.8548,30532.0
2020-05-06 11:50:00,42.1,42.11,41.96,42.09,30630.0,36.8548,36.8635,36.7322,36.846,30630.0
2020-05-06 12:00:00,42.09,42.24,42.06,42.18,16028.0,36.846,36.9773,36.8198,36.9248,16028.0
2020-05-06 12:10:00,42.18,42.35,42.15,42.34,17157.0,36.9248,37.0736,36.8985,37.0649,17157.0
2020-05-06 12:20:00,42.35,42.43,42.27,42.39,22291.0,37.0736,37.1437,37.0036,37.1086,22291.0
2020-05-06 12:30:00,42.41,42.48,42.32,42.42,18340.0,37.1262,37.1874,37.0474,37.1349,18340.0
2020-05-06 12:40:00,42.43,42.45,42.32,42.37,15793.0,37.1437,37.1612,37.0474,37.0911,15793.0
2020-05-06 12:50:00,42.38,42.45,42.31,42.31,17464.0,37.0999,37.1612,37.0386,37.0386,17464.0
2020-05-06 13:00:00,42.34,42.36,42.25,42.36,15464.0,37.0649,37.0824,36.9861,37.0824,15464.0
2020-05-06 13:10:00,42.36,42.41,42.32,42.41,13679.0,37.0824,37.1262,37.0474,37.1262,13679.0
2020-05-06 13:20:00,42.4,42.41,42.21,42.34,21320.0,37.1174,37.1262,36.9511,37.0649,21320.0
2020-05-06 13:30:00,42.37,42.41,42.33,42.38,18249.0,37.0911,37.1262,37.0561,37.0999,18249.0
2020-05-06 13:40:00,42.37,42.45,42.34,42.36,20177.0,37.0911,37.1612,37.0649,37.0824,20177.0
2020-05-06 13:50:00,42.37,42.42,42.29,42.34,22053.0,37.0911,37.1349,37.0211,37.0649,22053.0
2020-05-06 14:00:00,42.34,42.34,42.16,42.22,22616.0,37.0649,37.0649,36.9073,36.9598,22616.0
2020-05-06 14:10:00,42.22,42.23,42.1,42.11,23898.0,36.9598,36.9686,36.8548,36.8635,23898.0
2020-05-06 14:20:00,42.11,42.22,42.11,42.14,19460.0,36.8635,36.9598,36.8635,36.8898,19460.0
2020-05-06 14:30:00,42.12,42.21,42.05,42.21,23366.0,36.8723,36.9511,36.811,36.9511,23366.0
2020-05-06 14:40:00,42.21,42.47,42.2,42.46,17469.0,36.9511,37.1787,36.9423,37.1699,17469.0
2020-05-06 14:50:00,42.46,42.54,42.4,42.42,27762.0,37.1699,37.24,37.1174,37.1349,27762.0
2020-05-06 15:00:00,42.42,42.51,42.36,42.5,26254.0,37.1349,37.2137,37.0824,37.2049,26254.0
2020-05-06 15:10:00,42.5,42.54,42.45,42.54,28892.0,37.2049,37.24,37.1612,37.24,28892.0
2020-05-06 15:20:00,42.54,42.6,42.52,42.59,43347.0,37.24,37.2925,37.2225,37.2837,43347.0
2020-05-06 15:30:00,42.56,42.57,42.39,42.45,53811.0,37.2575,37.2662,37.1086,37.1612,53811.0
2020-05-06 15:40:00,42.47,42.56,42.41,42.46,69463.0,37.1787,37.2575,37.1262,37.1699,69463.0
2020-05-06 15:50:00,42.47,42.69,42.46,42.6,146173.0,37.1787,37.3713,37.1699,37.2925,146173.0
2020-05-07 09:30:00,43.06,43.45,43.04,43.27,46788.0,37.6952,38.0366,37.6777,37.879,46788.0
2020-05-07 09:40:00,43.28,43.36,43.21,43.25,16174.0,37.8878,37.9578,37.8265,37.8615,16174.0
2020-05-07 09:50:00,43.21,43.34,43.08,43.19,14314.0,37.8265,37.9403,37.7127,37.809,14314.0
2020-05-07 10:00:00,43.18,43.19,42.82,42.93,33521.0,37.8002,37.809,37.4851,37.5814,33521.0
2020-05-07 10:10:00,42.94,42.98,42.78,42.86,23700.0,37.5901,37.6251,37.4501,37.5201,23700.0
2020-05-07 10:20:00,42.87,43.0,42.85,42.93,19712.0,37.5288,37.6426,37.5113,37.5814,19712.0
2020-05-07 10:30:00,42.93,43.07,42.91,43.01,15582.0,37.5814,37.7039,37.5639,37.6514,15582.0
2020-05-07 10:40:00,43.0,43.19,43.0,43.06,34486.0,37.6426,37.809,37.6426,37.6952,34486.0
2020-05-07 10:50:00,43.06,43.17,43.01,43.05,19302.0,37.6952,37.7915,37.6514,37.6864,19302.0
2020-05-07 11:00:00,43.07,43.11,43.0,43.02,11484.0,37.7039,37.7389,37.6426,37.6602,11484.0
2020-05-07 11:10:00,43.02,43.26,43.02,43.24,13668.0,37.6602,37.8703,37.6602,37.8527,13668.0
2020-05-07 11:20:00,43.22,43.26,43.02,43.04,31718.0,37.8352,37.8703,37.6602,37.6777,31718.0
2020-05-07 11:30:00,43.05,43.16,43.01,43.05,21695.0,37.6864,37.7827,37.6514,37.6864,21695.0
2020-05-07 11:40:00,43.06,43.4,43.06,43.37,14123.0,37.6952,37.9928,37.6952,37.9666,14123.0
2020-05-07 11:50:00,43.38,43.45,43.33,43.44,11425.0,37.9753,38.0366,37.9315,38.0278,11425.0
2020-05-07 12:00:00,43.45,43.5,43.33,43.37,12085.0,38.0366,38.0804,37.9315,37.9666,12085.0
2020-05-07 12:10:00,43.37,43.5,43.35,43.48,12417.0,37.9666,38.0804,37.949,38.0628,12417.0
2020-05-07 12:20:00,43.48,43.57,43.46,43.48,18119.0,38.0628,38.1416,38.0453,38.0628,18119.0
2020-05-07 12:30:00,43.5,43.5,43.33,43.34,11136.0,38.0804,38.0804,37.9315,37.9403,11136.0
2020-05-07 12:40:00,43.32,43.36,43.26,43.27,13418.0,37.9228,37.9578,37.8703,37.879,13418.0
2020-05-07 12:50:00,43.28,43.38,43.22,43.38,13004.0,37.8878,37.9753,37.8352,37.9753,13004.0
2020-05-07 13:00:00,43.37,43.39,43.32,43.36,11803.0,37.9666,37.9841,37.9228,37.9578,11803.0
2020-05-07 13:10:00,43.34,43.39,43.3,43.3,14288.0,37.9403,37.9841,37.9053,37.9053,14288.0
2020-05-07 13:20:00,43.3,43.34,43.25,43.26,20157.0,37.9053,37.9403,37.8615,37.8703,20157.0
2020-05-07 13:30:00,43.26,43.35,43.2,43.29,16452.0,37.8703,37.949,37.8177,37.8965,16452.0
2020-05-07 13:40:00,43.29,43.38,43.25,43.32,17478.0,37.8965,37.9753,37.8615,37.9228,17478.0
2020-05-07 13:50:00,43.33,43.33,43.2,43.28,14050.0,37.9315,37.9315,37.8177,37.8878,14050.0
2020-05-07 14:00:00,43.26,43.28,43.05,43.16,85981.0,37.8703,37.8878,37.6864,37.7827,85981.0
2020-05-07 14:10:00,43.15,43.25,43.13,43.14,16943.0,37.774,37.8615,37.7565,37.7652,16943.0
2020-05-07 14:20:00,43.12,43.12,43.03,43.08,19471.0,37.7477,37.7477,37.6689,37.7127,19471.0
2020-05-07 14:30:00,43.08,43.19,43.06,43.17,13837.0,37.7127,37.809,37.6952,37.7915,13837.0
2020-05-07 14:40:00,43.19,43.2,42.99,43.05,15105.0,37.809,37.8177,37.6339,37.6864,15105.0
2020-05-07 14:50:00,43.05,43.08,42.97,43.05,21594.0,37.6864,37.7127,37.6164,37.6864,21594.0
2020-05-07 15:00:00,43.05,43.15,42.96,43.14,22082.0,37.6864,37.774,37.6076,37.7652,22082.0
2020-05-07 15:10:00,43.14,43.18,42.99,43.1,27583.0,37.7652,37.8002,37.6339,37.7302,27583.0
2020-05-07 15:20:00,43.11,43.2,43.1,43.2,22860.0,37.7389,37.8177,37.7302,37.8177,22860.0
2020-05-07 15:30:00,43.21,43.23,43.07,43.14,27241.0,37.8265,37.844,37.7039,37.7652,27241.0
2020-05-07 15:40:00,43.13,43.15,43.03,43.07,79504.0,37.7565,37.774,37.6689,37.7039,79504.0
2020-05-07 15:50:00,43.06,43.2,42.88,43.01,224276.0,37.6952,37.8177,37.5376,37.6514,224276.0
2020-05-08 09:30:00,43.26,43.68,43.26,43.48,54300.0,37.8703,38.2379,37.8703,38.0628,54300.0
2020-05-08 09:40:00,43.46,43.83,43.45,43.75,17519.0,38.0453,38.3692,38.0366,38.2992,17519.0
2020-05-08 09:50:00,43.75,43.96,43.74,43.95,14830.0,38.2992,38.483,38.2905,38.4743,14830.0
2020-05-08 10:00:00,44.0,44.09,43.89,43.94,19092.0,38.5181,38.5968,38.4218,38.4655,19092.0
2020-05-08 10:10:00,43.94,44.15,43.94,44.05,32696.0,38.4655,38.6494,38.4655,38.5618,32696.0
2020-05-08 10:20:00,44.06,44.07,43.86,43.91,13703.0,38.5706,38.5793,38.3955,38.4393,13703.0
2020-05-08 10:30:00,43.92,44.01,43.87,43.97,13730.0,38.448,38.5268,38.4043,38.4918,13730.0
2020-05-08 10:40:00,43.98,44.01,43.79,43.84,15801.0,38.5006,38.5268,38.3342,38.378,15801.0
2020-05-08 10:50:00,43.83,43.92,43.74,43.78,11608.0,38.3692,38.448,38.2905,38.3255,11608.0
2020-05-08 11:00:00,43.79,43.94,43.71,43.86,12348.0,38.3342,38.4655,38.2642,38.3955,12348.0
2020-05-08 11:10:00,43.86,43.94,43.86,43.93,12987.0,38.3955,38.4655,38.3955,38.4568,12987.0
2020-05-08 11:20:00,43.89,43.93,43.83,43.9,16603.0,38.4218,38.4568,38.3692,38.4305,16603.0
2020-05-08 11:30:00,43.89,43.96,43.85,43.88,6659.0,38.4218,38.483,38.3867,38.413,6659.0
2020-05-08 11:40:00,43.86,43.95,43.83,43.84,7596.0,38.3955,38.4743,38.3692,38.378,7596.0
2020-05-08 11:50:00,43.83,43.85,43.77,43.82,10467.0,38.3692,38.3867,38.3167,38.3605,10467.0
2020-05-08 12:00:00,43.82,43.91,43.8,43.86,11607.0,38.3605,38.4393,38.343,38.3955,11607.0
2020-05-08 12:10:00,43.84,43.93,43.81,43.84,12357.0,38.378,38.4568,38.3517,38.378,12357.0
2020-05-08 12:20:00,43.81,43.86,43.77,43.86,13580.0,38.3517,38.3955,38.3167,38.3955,13580.0
2020-05-08 12:30:00,43.87,43.93,43.75,43.81,36288.0,38.4043,38.4568,38.2992,38.3517,36288.0
2020-05-08 12:40:00,43.8,43.81,43.7,43.76,95574.0,38.343,38.3517,38.2554,38.308,95574.0
2020-05-08 12:50:00,43.79,43.82,43.75,43.79,32202.0,38.3342,38.3605,38.2992,38.3342,32202.0
2020-05-08 13:00:00,43.8,43.85,43.76,43.8,17384.0,38.343,38.3867,38.308,38.343,17384.0
2020-05-08 13:10:00,43.81,43.82,43.74,43.8,30728.0,38.3517,38.3605,38.2905,38.343,30728.0
2020-05-08 13:20:00,43.8,43.9,43.8,43.89,54462.0,38.343,38.4305,38.343,38.4218,54462.0
2020-05-08 13:30:00,43.88,44.09,43.88,44.04,28015.0,38.413,38.5968,38.413,38.5531,28015.0
2020-05-08 13:40:00,44.08,44.08,43.99,44.05,12492.0,38.5881,38.5881,38.5093,38.5618,12492.0
2020-05-08 13:50:00,44.06,44.12,44.05,44.09,12035.0,38.5706,38.6231,38.5618,38.5968,12035.0
2020-05-08 14:00:00,44.08,44.1,43.95,43.97,18390.0,38.5881,38.6056,38.4743,38.4918,18390.0
2020-05-08 14:10:00,43.96,44.26,43.95,44.19,67679.0,38.483,38.7457,38.4743,38.6844,67679.0
2020-05-08 14:20:00,44.19,44.39,44.18,44.37,10800.0,38.6844,38.8595,38.6756,38.842,10800.0
2020-05-08 14:30:00,44.4,44.46,44.36,44.45,17693.0,38.8682,38.9207,38.8332,38.912,17693.0
2020-05-08 14:40:00,44.47,44.69,44.46,44.67,44926.0,38.9295,39.1221,38.9207,39.1046,44926.0
2020-05-08 14:50:00,44.66,44.73,44.62,44.69,36304.0,39.0958,39.1571,39.0608,39.1221,36304.0
2020-05-08 15:00:00,44.7,44.81,44.69,44.77,66531.0,39.1308,39.2271,39.1221,39.1921,66531.0
2020-05-08 15:10:00,44.77,44.81,44.68,44.76,35336.0,39.1921,39.2271,39.1133,39.1834,35336.0
2020-05-08 15:20:00,44.75,44.82,44.71,44.8,35350.0,39.1746,39.2359,39.1396,39.2184,35350.0
2020-05-08 15:30:00,44.8,44.81,44.7,44.8,34277.0,39.2184,39.2271,39.1308,39.2184,34277.0
2020-05-08 15:40:00,44.8,44.97,44.8,44.96,44855.0,39.2184,39.3672,39.2184,39.3585,44855.0
2020-05-08 15:50:00,44.96,44.98,44.84,44.9,99593.0,39.3585,39.376,39.2534,39.3059,99593.0
2020-05-11 09:30:00,43.52,43.99,43.44,43.49,74232.0,38.0979,38.5093,38.0278,38.0716,74232.0
2020-05-11 09:40:00,43.5,43.7,43.18,43.22,76877.0,38.0804,38.2554,37.8002,37.8352,76877.0
2020-05-11 09:50:00,43.26,43.29,43.11,43.24,46349.0,37.8703,37.8965,37.7389,37.8527,46349.0
2020-05-11 10:00:00,43.24,43.24,42.96,43.02,57692.0,37.8527,37.8527,37.6076,37.6602,57692.0
2020-05-11 10:10:00,43.01,43.05,42.77,42.89,49265.0,37.6514,37.6864,37.4413,37.5464,49265.0
2020-05-11 10:20:00,42.88,43.2,42.87,43.18,30290.0,37.5376,37.8177,37.5288,37.8002,30290.0
2020-05-11 10:30:00,43.18,43.28,43.1,43.18,38624.0,37.8002,37.8878,37.7302,37.8002,38624.0
2020-05-11 10:40:00,43.18,43.33,43.12,43.33,31854.0,37.8002,37.9315,37.7477,37.9315,31854.0
2020-05-11 10:50:00,43.33,43.34,43.19,43.33,27390.0,37.9315,37.9403,37.809,37.9315,27390.0
2020-05-11 11:00:00,43.33,43.61,43.3,43.58,49109.0,37.9315,38.1766,37.9053,38.1504,49109.0
2020-05-11 11:10:00,43.57,43.57,43.46,43.56,19920.0,38.1416,38.1416,38.0453,38.1329,19920.0
2020-05-11 11:20:00,43.57,43.66,43.48,43.57,40896.0,38.1416,38.2204,38.0628,38.1416,40896.0
2020-05-11 11:30:00,43.59,43.86,43.59,43.85,18638.0,38.1591,38.3955,38.1591,38.3867,18638.0
2020-05-11 11:40:00,43.85,43.93,43.8,43.92,13145.0,38.3867,38.4568,38.343,38.448,13145.0
2020-05-11 11:50:00,43.91,44.04,43.89,44.04,20776.0,38.4393,38.5531,38.4218,38.5531,20776.0
2020-05-11 12:00:00,44.05,44.14,44.02,44.07,11674.0,38.5618,38.6406,38.5356,38.5793,11674.0
2020-05-11 12:10:00,44.07,44.1,43.95,44.1,18112.0,38.5793,38.6056,38.4743,38.6056,18112.0
2020-05-11 12:20:00,44.12,44.26,44.09,44.23,21772.0,38.6231,38.7457,38.5968,38.7194,21772.0
2020-05-11 12:30:00,44.24,44.31,44.22,44.26,11855.0,38.7282,38.7894,38.7106,38.7457,11855.0
2020-05-11 12:40:00,44.26,44.34,44.19,44.24,12475.0,38.7457,38.8157,38.6844,38.7282,12475.0
2020-05-11 12:50:00,44.25,44.33,44.24,44.3,9223.0,38.7369,38.8069,38.7282,38.7807,9223.0
2020-05-11 13:00:00,44.3,44.41,44.24,44.41,12469.0,38.7807,38.877,38.7282,38.877,12469.0
2020-05-11 13:10:00,44.41,44.41,44.29,44.32,11388.0,38.877,38.877,38.7719,38.7982,11388.0
2020-05-11 13:20:00,44.32,44.37,44.29,44.32,19353.0,38.7982,38.842,38.7719,38.7982,19353.0
2020-05-11 13:30:00,44.32,44.44,44.32,44.43,12664.0,38.7982,38.9032,38.7982,38.8945,12664.0
2020-05-11 13:40:00,44.43,44.52,44.4,44.52,13733.0,38.8945,38.9733,38.8682,38.9733,13733.0
2020-05-11 13:50:00,44.52,44.54,44.4,44.43,12753.0,38.9733,38.9908,38.8682,38.8945,12753.0
2020-05-11 14:00:00,44.44,44.48,44.32,44.36,15283.0,38.9032,38.9383,38.7982,38.8332,15283.0
2020-05-11 14:10:00,44.34,44.35,44.24,44.34,12028.0,38.8157,38.8245,38.7282,38.8157,12028.0
2020-05-11 14:20:00,44.35,44.39,44.31,44.34,14064.0,38.8245,38.8595,38.7894,38.8157,14064.0
2020-05-11 14:30:00,44.36,44.49,44.34,44.48,14276.0,38.8332,38.947,38.8157,38.9383,14276.0
2020-05-11 14:40:00,44.48,44.49,44.39,44.47,13027.0,38.9383,38.947,38.8595,38.9295,13027.0
2020-05-11 14:50:00,44.47,44.48,44.3,44.32,19591.0,38.9295,38.9383,38.7807,38.7982,19591.0
2020-05-11 15:00:00,44.32,44.44,44.31,44.41,26811.0,38.7982,38.9032,38.7894,38.877,26811.0
2020-05-11 15:10:00,44.41,44.42,44.26,44.31,21094.0,38.877,38.8857,38.7457,38.7894,21094.0
2020-05-11 15:20:00,44.32,44.33,44.16,44.22,15564.0,38.7982,38.8069,38.6581,38.7106,15564.0
2020-05-11 15:30:00,44.2,44.24,44.11,44.19,30495.0,38.6931,38.7282,38.6144,38.6844,30495.0
2020-05-11 15:40:00,44.18,44.24,44.09,44.24,63161.0,38.6756,38.7282,38.5968,38.7282,63161.0
2020-05-11 15:50:00,44.25,44.26,44.0,44.0,117893.0,38.7369,38.7457,38.5181,38.5181,117893.0
2020-05-12 09:30:00,44.04,44.5,44.04,44.36,57829.0,38.5531,38.9558,38.5531,38.8332,57829.0
2020-05-12 09:40:00,44.38,44.39,43.96,44.04,22050.0,38.8507,38.8595,38.483,38.5531,22050.0
2020-05-12 09:50:00,44.05,44.13,43.92,44.1,14806.0,38.5618,38.6319,38.448,38.6056,14806.0
2020-05-12 10:00:00,44.12,44.14,43.92,43.95,22252.0,38.6231,38.6406,38.448,38.4743,22252.0
2020-05-12 10:10:00,43.96,44.12,43.9,43.99,22187.0,38.483,38.6231,38.4305,38.5093,22187.0
2020-05-12 10:20:00,43.98,44.02,43.61,43.65,86224.0,38.5006,38.5356,38.1766,38.2117,86224.0
2020-05-12 10:30:00,43.66,43.86,43.63,43.77,24020.0,38.2204,38.3955,38.1942,38.3167,24020.0
2020-05-12 10:40:00,43.76,43.83,43.64,43.69,24324.0,38.308,38.3692,38.2029,38.2467,24324.0
2020-05-12 10:50:00,43.68,44.0,43.68,43.9,58909.0,38.2379,38.5181,38.2379,38.4305,58909.0
2020-05-12 11:00:00,43.89,44.05,43.82,44.04,43255.0,38.4218,38.5618,38.3605,38.5531,43255.0
2020-05-12 11:10:00,44.04,44.11,43.96,44.04,28089.0,38.5531,38.6144,38.483,38.5531,28089.0
2020-05-12 11:20:00,44.03,44.12,43.95,44.03,62617.0,38.5443,38.6231,38.4743,38.5443,62617.0
2020-05-12 11:30:00,44.02,44.1,43.94,44.01,22543.0,38.5356,38.6056,38.4655,38.5268,22543.0
2020-05-12 11:40:00,44.03,44.03,43.94,44.0,17833.0,38.5443,38.5443,38.4655,38.5181,17833.0
2020-05-12 11:50:00,43.99,44.07,43.99,44.04,14961.0,38.5093,38.5793,38.5093,38.5531,14961.0
2020-05-12 12:00:00,44.03,44.15,43.99,44.13,16237.0,38.5443,38.6494,38.5093,38.6319,16237.0
2020-05-12 12:10:00,44.13,44.16,44.09,44.14,19227.0,38.6319,38.6581,38.5968,38.6406,19227.0
2020-05-12 12:20:00,44.13,44.27,44.11,44.21,27219.0,38.6319,38.7544,38.6144,38.7019,27219.0
2020-05-12 12:30:00,44.19,44.26,44.16,44.2,22412.0,38.6844,38.7457,38.6581,38.6931,22412.0
2020-05-12 12:40:00,44.19,44.22,44.14,44.19,13427.0,38.6844,38.7106,38.6406,38.6844,13427.0
2020-05-12 12:50:00,44.17,44.29,44.14,44.22,13808.0,38.6669,38.7719,38.6406,38.7106,13808.0
2020-05-12 13:00:00,44.22,44.25,43.97,44.03,23526.0,38.7106,38.7369,38.4918,38.5443,23526.0
2020-05-12 13:10:00,44.01,44.01,43.88,43.9,19875.0,38.5268,38.5268,38.413,38.4305,19875.0
2020-05-12 13:20:00,43.88,43.94,43.81,43.91,16501.0,38.413,38.4655,38.3517,38.4393,16501.0
2020-05-12 13:30:00,43.88,43.96,43.88,43.88,11534.0,38.413,38.483,38.413,38.413,11534.0
2020-05-12 13:40:00,43.87,43.97,43.84,43.94,11922.0,38.4043,38.4918,38.378,38.4655,11922.0
2020-05-12 13:50:00,43.94,43.98,43.9,43.98,17853.0,38.4655,38.5006,38.4305,38.5006,17853.0
2020-05-12 14:00:00,43.96,43.98,43.87,43.87,14572.0,38.483,38.5006,38.4043,38.4043,14572.0
2020-05-12 14:10:00,43.83,43.83,43.67,43.7,8985.0,38.3692,38.3692,38.2292,38.2554,8985.0
2020-05-12 14:20:00,43.72,43.74,43.66,43.73,10980.0,38.2729,38.2905,38.2204,38.2817,10980.0
2020-05-12 14:30:00,43.72,43.75,43.6,43.72,22556.0,38.2729,38.2992,38.1679,38.2729,22556.0
2020-05-12 14:40:00,43.73,43.83,43.66,43.79,46147.0,38.2817,38.3692,38.2204,38.3342,46147.0
2020-05-12 14:50:00,43.79,43.85,43.75,43.81,19674.0,38.3342,38.3867,38.2992,38.3517,19674.0
2020-05-12 15:00:00,43.79,43.91,43.79,43.87,21933.0,38.3342,38.4393,38.3342,38.4043,21933.0
2020-05-12 15:10:00,43.87,43.87,43.77,43.8,38892.0,38.4043,38.4043,38.3167,38.343,38892.0
2020-05-12 15:20:00,43.8,43.84,43.75,43.81,51687.0,38.343,38.378,38.2992,38.3517,51687.0
2020-05-12 15:30:00,43.8,43.83,43.58,43.66,52903.0,38.343,38.3692,38.1504,38.2204,52903.0
2020-05-12 15:40:00,43.66,43.66,43.38,43.38,55208.0,38.2204,38.2204,37.9753,37.9753,55208.0
2020-05-12 15:50:00,43.37,43.37,43.02,43.02,266493.0,37.9666,37.9666,37.6602,37.6602,266493.0
2020-05-13 09:30:00,42.87,42.87,42.17,42.25,61345.0,37.5288,37.5288,36.9161,36.9861,61345.0
2020-05-13 09:40:00,42.28,42.35,41.98,42.28,32066.0,37.0124,37.0736,36.7497,37.0124,32066.0
2020-05-13 09:50:00,42.27,42.27,41.99,42.21,26494.0,37.0036,37.0036,36.7585,36.9511,26494.0
2020-05-13 10:00:00,42.23,42.6,42.23,42.52,22301.0,36.9686,37.2925,36.9686,37.2225,22301.0
2020-05-13 10:10:00,42.5,42.62,42.36,42.39,23065.0,37.2049,37.31,37.0824,37.1086,23065.0
2020-05-13 10:20:00,42.39,42.52,42.24,42.48,17842.0,37.1086,37.2225,36.9773,37.1874,17842.0
2020-05-13 10:30:00,42.49,42.69,42.36,42.37,14195.0,37.1962,37.3713,37.0824,37.0911,14195.0
2020-05-13 10:40:00,42.38,42.43,42.24,42.29,14659.0,37.0999,37.1437,36.9773,37.0211,14659.0
2020-05-13 10:50:00,42.31,42.37,42.02,42.02,25275.0,37.0386,37.0911,36.7847,36.7847,25275.0
2020-05-13 11:00:00,42.01,42.19,41.99,42.15,16863.0,36.776,36.9336,36.7585,36.8985,16863.0
2020-05-13 11:10:00,42.12,42.2,41.95,41.96,13535.0,36.8723,36.9423,36.7235,36.7322,13535.0
2020-05-13 11:20:00,41.94,41.97,41.78,41.97,21727.0,36.7147,36.741,36.5746,36.741,21727.0
2020-05-13 11:30:00,41.97,41.98,41.72,41.81,27813.0,36.741,36.7497,36.5221,36.6009,27813.0
2020-05-13 11:40:00,41.83,41.86,41.52,41.55,26238.0,36.6184,36.6447,36.347,36.3733,26238.0
2020-05-13 11:50:00,41.59,41.62,41.36,41.48,42321.0,36.4083,36.4346,36.207,36.312,42321.0
2020-05-13 12:00:00,41.5,41.57,41.26,41.28,20471.0,36.3295,36.3908,36.1194,36.1369,20471.0
2020-05-13 12:10:00,41.29,41.39,41.11,41.11,19800.0,36.1457,36.2332,35.9881,35.9881,19800.0
2020-05-13 12:20:00,41.13,41.37,41.13,41.36,20526.0,36.0056,36.2157,36.0056,36.207,20526.0
2020-05-13 12:30:00,41.36,41.48,41.31,41.35,20814.0,36.207,36.312,36.1632,36.1982,20814.0
2020-05-13 12:40:00,41.33,41.34,41.11,41.16,22068.0,36.1807,36.1895,35.9881,36.0319,22068.0
2020-05-13 12:50:00,41.18,41.21,41.01,41.04,21698.0,36.0494,36.0757,35.9006,35.9268,21698.0
2020-05-13 13:00:00,41.04,41.07,40.83,40.94,34314.0,35.9268,35.9531,35.743,35.8393,34314.0
2020-05-13 13:10:00,40.96,41.06,40.88,41.02,16669.0,35.8568,35.9444,35.7868,35.9093,16669.0
2020-05-13 13:20:00,41.01,41.02,40.77,40.84,17333.0,35.9006,35.9093,35.6905,35.7518,17333.0
2020-05-13 13:30:00,40.81,40.89,40.71,40.84,35722.0,35.7255,35.7955,35.638,35.7518,35722.0
2020-05-13 13:40:00,40.86,40.88,40.76,40.81,18369.0,35.7693,35.7868,35.6817,35.7255,18369.0
2020-05-13 13:50:00,40.8,40.82,40.71,40.78,17666.0,35.7167,35.7343,35.638,35.6992,17666.0
2020-05-13 14:00:00,40.78,40.78,40.62,40.74,22612.0,35.6992,35.6992,35.5592,35.6642,22612.0
2020-05-13 14:10:00,40.74,40.91,40.72,40.78,39466.0,35.6642,35.813,35.6467,35.6992,39466.0
2020-05-13 14:20:00,40.79,40.89,40.72,40.73,19176.0,35.708,35.7955,35.6467,35.6555,19176.0
2020-05-13 14:30:00,40.73,40.77,40.67,40.69,23801.0,35.6555,35.6905,35.6029,35.6205,23801.0
2020-05-13 14:40:00,40.7,40.86,40.67,40.84,23375.0,35.6292,35.7693,35.6029,35.7518,23375.0
2020-05-13 14:50:00,40.85,40.92,40.78,40.79,22507.0,35.7605,35.8218,35.6992,35.708,22507.0
2020-05-13 15:00:00,40.8,41.02,40.8,40.89,31088.0,35.7167,35.9093,35.7167,35.7955,31088.0
2020-05-13 15:10:00,40.9,40.96,40.81,40.88,20083.0,35.8043,35.8568,35.7255,35.7868,20083.0
2020-05-13 15:20:00,40.9,40.92,40.66,40.81,34451.0,35.8043,35.8218,35.5942,35.7255,34451.0
2020-05-13 15:30:00,40.79,41.04,40.75,40.98,91821.0,35.708,35.9268,35.673,35.8743,91821.0
2020-05-13 15:40:00,41.0,41.15,40.92,41.1,76156.0,35.8918,36.0231,35.8218,35.9794,76156.0
2020-05-13 15:50:00,41.09,41.53,41.09,41.47,291853.0,35.9706,36.3558,35.9706,36.3033,291853.0
2020-05-14 09:30:00,40.75,40.9,40.31,40.43,48374.0,35.673,35.8043,35.2878,35.3928,48374.0
2020-05-14 09:40:00,40.43,40.56,40.21,40.21,43260.0,35.3928,35.5066,35.2003,35.2003,43260.0
2020-05-14 09:50:00,40.19,40.24,39.91,39.91,29907.0,35.1827,35.2265,34.9376,34.9376,29907.0
2020-05-14 10:00:00,39.91,39.98,39.83,39.97,19662.0,34.9376,34.9989,34.8676,34.9902,19662.0
2020-05-14 10:10:00,39.96,40.0,39.81,39.93,39018.0,34.9814,35.0164,34.8501,34.9551,39018.0
2020-05-14 10:20:00,39.95,40.06,39.81,39.91,33610.0,34.9726,35.0689,34.8501,34.9376,33610.0
2020-05-14 10:30:00,39.93,40.63,39.93,40.62,35361.0,34.9551,35.5679,34.9551,35.5592,35361.0
2020-05-14 10:40:00,40.63,40.75,40.42,40.74,40650.0,35.5679,35.673,35.3841,35.6642,40650.0
2020-05-14 10:50:00,40.72,41.02,40.7,40.73,24963.0,35.6467,35.9093,35.6292,35.6555,24963.0
2020-05-14 11:00:00,40.75,41.06,40.74,40.94,43027.0,35.673,35.9444,35.6642,35.8393,43027.0
2020-05-14 11:10:00,40.95,41.03,40.83,40.98,33468.0,35.8481,35.9181,35.743,35.8743,33468.0
2020-05-14 11:20:00,40.98,40.98,40.56,40.61,37995.0,35.8743,35.8743,35.5066,35.5504,37995.0
2020-05-14 11:30:00,40.62,40.71,40.42,40.44,34883.0,35.5592,35.638,35.3841,35.4016,34883.0
2020-05-14 11:40:00,40.44,40.47,40.29,40.35,38320.0,35.4016,35.4279,35.2703,35.3228,38320.0
2020-05-14 11:50:00,40.35,40.6,40.3,40.53,19797.0,35.3228,35.5417,35.279,35.4804,19797.0
2020-05-14 12:00:00,40.53,40.61,40.32,40.42,39402.0,35.4804,35.5504,35.2965,35.3841,39402.0
2020-05-14 12:10:00,40.41,40.64,40.4,40.49,17993.0,35.3753,35.5767,35.3666,35.4454,17993.0
2020-05-14 12:20:00,40.51,40.74,40.49,40.59,17303.0,35.4629,35.6642,35.4454,35.5329,17303.0
2020-05-14 12:30:00,40.61,40.65,40.55,40.57,25735.0,35.5504,35.5854,35.4979,35.5154,25735.0
2020-05-14 12:40:00,40.55,40.57,40.42,40.44,13278.0,35.4979,35.5154,35.3841,35.4016,13278.0
2020-05-14 12:50:00,40.45,40.72,40.43,40.7,40530.0,35.4104,35.6467,35.3928,35.6292,40530.0
2020-05-14 13:00:00,40.71,40.72,40.53,40.54,16652.0,35.638,35.6467,35.4804,35.4891,16652.0
2020-05-14 13:10:00,40.57,40.65,40.54,40.65,15675.0,35.5154,35.5854,35.4891,35.5854,15675.0
2020-05-14 13:20:00,40.64,40.75,40.6,40.73,23469.0,35.5767,35.673,35.5417,35.6555,23469.0
2020-05-14 13:30:00,40.73,40.82,40.64,40.67,22292.0,35.6555,35.7343,35.5767,35.6029,22292.0
2020-05-14 13:40:00,40.68,40.69,40.57,40.67,12200.0,35.6117,35.6205,35.5154,35.6029,12200.0
2020-05-14 13:50:00,40.67,40.7,40.52,40.52,23759.0,35.6029,35.6292,35.4716,35.4716,23759.0
2020-05-14 14:00:00,40.51,40.61,40.47,40.51,128105.0,35.4629,35.5504,35.4279,35.4629,128105.0
2020-05-14 14:10:00,40.52,40.71,40.51,40.63,19208.0,35.4716,35.638,35.4629,35.5679,19208.0
2020-05-14 14:20:00,40.66,40.84,40.66,40.84,29328.0,35.5942,35.7518,35.5942,35.7518,29328.0
2020-05-14 14:30:00,40.85,40.91,40.67,40.67,20516.0,35.7605,35.813,35.6029,35.6029,20516.0
2020-05-14 14:40:00,40.67,40.75,40.59,40.72,16757.0,35.6029,35.673,35.5329,35.6467,16757.0
2020-05-14 14:50:00,40.71,40.91,40.67,40.9,15631.0,35.638,35.813,35.6029,35.8043,15631.0
2020-05-14 15:00:00,40.89,41.16,40.87,41.16,22938.0,35.7955,36.0319,35.778,36.0319,22938.0
2020-05-14 15:10:00,41.15,41.18,41.04,41.17,27777.0,36.0231,36.0494,35.9268,36.0406,27777.0
2020-05-14 15:20:00,41.15,41.48,41.14,41.47,25885.0,36.0231,36.312,36.0144,36.3033,25885.0
2020-05-14 15:30:00,41.48,41.52,41.32,41.41,25993.0,36.312,36.347,36.172,36.2507,25993.0
2020-05-14 15:40:00,41.4,41.67,41.38,41.67,42516.0,36.242,36.4784,36.2245,36.4784,42516.0
2020-05-14 15:50:00,41.69,41.92,41.69,41.85,194229.0,36.4959,36.6972,36.4959,36.6359,194229.0
2020-05-15 09:30:00,41.09,41.42,40.93,41.42,71678.0,35.9706,36.2595,35.8305,36.2595,71678.0
2020-05-15 09:40:00,41.5,41.57,41.32,41.47,22528.0,36.3295,36.3908,36.172,36.3033,22528.0
2020-05-15 09:50:00,41.51,41.78,41.51,41.61,17870.0,36.3383,36.5746,36.3383,36.4258,17870.0
2020-05-15 10:00:00,41.62,41.75,41.47,41.75,30946.0,36.4346,36.5484,36.3033,36.5484,30946.0
2020-05-15 10:10:00,41.73,41.92,41.73,41.75,19481.0,36.5309,36.6972,36.5309,36.5484,19481.0
2020-05-15 10:20:00,41.76,41.82,41.62,41.76,23435.0,36.5571,36.6097,36.4346,36.5571,23435.0
2020-05-15 10:30:00,41.74,41.93,41.63,41.85,26613.0,36.5396,36.706,36.4433,36.6359,26613.0
2020-05-15 10:40:00,41.84,41.9,41.74,41.76,16389.0,36.6272,36.6797,36.5396,36.5571,16389.0
2020-05-15 10:50:00,41.76,41.76,41.58,41.68,8900.0,36.5571,36.5571,36.3996,36.4871,8900.0
2020-05-15 11:00:00,41.65,41.65,41.41,41.59,14328.0,36.4608,36.4608,36.2507,36.4083,14328.0
2020-05-15 11:10:00,41.57,41.67,41.5,41.6,9200.0,36.3908,36.4784,36.3295,36.4171,9200.0
2020-05-15 11:20:00,41.62,41.76,41.58,41.67,11406.0,36.4346,36.5571,36.3996,36.4784,11406.0
2020-05-15 11:30:00,41.65,41.73,41.54,41.58,9868.0,36.4608,36.5309,36.3645,36.3996,9868.0
2020-05-15 11:40:00,41.58,41.62,41.48,41.5,8061.0,36.3996,36.4346,36.312,36.3295,8061.0
2020-05-15 11:50:00,41.52,41.67,41.47,41.64,13513.0,36.347,36.4784,36.3033,36.4521,13513.0
2020-05-15 12:00:00,41.65,41.79,41.62,41.79,17820.0,36.4608,36.5834,36.4346,36.5834,17820.0
2020-05-15 12:10:00,41.79,41.79,41.64,41.69,10144.0,36.5834,36.5834,36.4521,36.4959,10144.0
2020-05-15 12:20:00,41.71,41.88,41.71,41.78,16063.0,36.5134,36.6622,36.5134,36.5746,16063.0
2020-05-15 12:30:00,41.76,41.84,41.74,41.8,10588.0,36.5571,36.6272,36.5396,36.5922,10588.0
2020-05-15 12:40:00,41.81,41.89,41.72,41.77,8978.0,36.6009,36.6709,36.5221,36.5659,8978.0
2020-05-15 12:50:00,41.77,41.86,41.75,41.86,13525.0,36.5659,36.6447,36.5484,36.6447,13525.0
2020-05-15 13:00:00,41.87,41.99,41.85,41.88,10733.0,36.6534,36.7585,36.6359,36.6622,10733.0
2020-05-15 13:10:00,41.92,41.99,41.89,41.91,29396.0,36.6972,36.7585,36.6709,36.6885,29396.0
2020-05-15 13:20:00,41.92,41.95,41.86,41.91,11671.0,36.6972,36.7235,36.6447,36.6885,11671.0
2020-05-15 13:30:00,41.89,41.98,41.83,41.95,14637.0,36.6709,36.7497,36.6184,36.7235,14637.0
2020-05-15 13:40:00,41.97,42.0,41.86,41.91,11827.0,36.741,36.7672,36.6447,36.6885,11827.0
2020-05-15 13:50:00,41.91,42.09,41.89,42.08,15765.0,36.6885,36.846,36.6709,36.8373,15765.0
2020-05-15 14:00:00,42.12,42.23,42.12,42.15,15745.0,36.8723,36.9686,36.8723,36.8985,15745.0
2020-05-15 14:10:00,42.15,42.16,42.07,42.12,9873.0,36.8985,36.9073,36.8285,36.8723,9873.0
2020-05-15 14:20:00,42.14,42.28,42.13,42.27,11652.0,36.8898,37.0124,36.881,37.0036,11652.0
2020-05-15 14:30:00,42.28,42.29,42.01,42.05,25795.0,37.0124,37.0211,36.776,36.811,25795.0
2020-05-15 14:40:00,42.05,42.06,41.96,41.99,9638.0,36.811,36.8198,36.7322,36.7585,9638.0
2020-05-15 14:50:00,42.01,42.07,41.98,41.98,31637.0,36.776,36.8285,36.7497,36.7497,31637.0
2020-05-15 15:00:00,42.01,42.12,41.96,42.09,45690.0,36.776,36.8723,36.7322,36.846,45690.0
2020-05-15 15:10:00,42.09,42.19,42.07,42.16,22322.0,36.846,36.9336,36.8285,36.9073,22322.0
2020-05-15 15:20:00,42.16,42.22,42.11,42.12,14053.0,36.9073,36.9598,36.8635,36.8723,14053.0
2020-05-15 15:30:00,42.12,42.2,42.05,42.12,33355.0,36.8723,36.9423,36.811,36.8723,33355.0
2020-05-15 15:40:00,42.12,42.26,42.06,42.25,64222.0,36.8723,36.9948,36.8198,36.9861,64222.0
2020-05-15 15:50:00,42.25,42.41,42.17,42.38,151691.0,36.9861,37.1262,36.9161,37.0999,151691.0
2020-05-18 09:30:00,43.75,44.44,43.75,44.24,60579.0,38.2992,38.9032,38.2992,38.7282,60579.0
2020-05-18 09:40:00,44.25,44.55,44.16,44.4,69655.0,38.7369,38.9995,38.6581,38.8682,69655.0
2020-05-18 09:50:00,44.39,44.39,43.9,44.1,25497.0,38.8595,38.8595,38.4305,38.6056,25497.0
2020-05-18 10:00:00,44.06,44.13,43.84,43.89,15234.0,38.5706,38.6319,38.378,38.4218,15234.0
2020-05-18 10:10:00,43.88,43.92,43.76,43.87,20927.0,38.413,38.448,38.308,38.4043,20927.0
2020-05-18 10:20:00,43.85,43.88,43.63,43.7,22486.0,38.3867,38.413,38.1942,38.2554,22486.0
2020-05-18 10:30:00,43.64,43.82,43.64,43.71,19751.0,38.2029,38.3605,38.2029,38.2642,19751.0
2020-05-18 10:40:00,43.7,43.84,43.7,43.82,22357.0,38.2554,38.378,38.2554,38.3605,22357.0
2020-05-18 10:50:00,43.83,43.9,43.7,43.71,17287.0,38.3692,38.4305,38.2554,38.2642,17287.0
2020-05-18 11:00:00,43.71,43.9,43.66,43.9,23392.0,38.2642,38.4305,38.2204,38.4305,23392.0
2020-05-18 11:10:00,43.9,44.06,43.81,44.05,23704.0,38.4305,38.5706,38.3517,38.5618,23704.0
2020-05-18 11:20:00,44.07,44.1,43.93,43.95,24443.0,38.5793,38.6056,38.4568,38.4743,24443.0
2020-05-18 11:30:00,43.96,44.02,43.89,43.98,81738.0,38.483,38.5356,38.4218,38.5006,81738.0
2020-05-18 11:40:00,43.99,44.09,43.75,43.75,18945.0,38.5093,38.5968,38.2992,38.2992,18945.0
2020-05-18 11:50:00,43.76,43.92,43.73,43.89,136059.0,38.308,38.448,38.2817,38.4218,136059.0
2020-05-18 12:00:00,43.9,43.98,43.83,43.93,19725.0,38.4305,38.5006,38.3692,38.4568,19725.0
2020-05-18 12:10:00,43.94,44.01,43.82,43.94,47523.0,38.4655,38.5268,38.3605,38.4655,47523.0
2020-05-18 12:20:00,43.96,44.1,43.96,44.05,17111.0,38.483,38.6056,38.483,38.5618,17111.0
2020-05-18 12:30:00,44.05,44.15,44.01,44.13,29240.0,38.5618,38.6494,38.5268,38.6319,29240.0
2020-05-18 12:40:00,44.17,44.19,44.06,44.11,21785.0,38.6669,38.6844,38.5706,38.6144,21785.0
2020-05-18 12:50:00,44.13,44.28,44.13,44.27,16240.0,38.6319,38.7632,38.6319,38.7544,16240.0
2020-05-18 13:00:00,44.28,44.49,44.27,44.47,20785.0,38.7632,38.947,38.7544,38.9295,20785.0
2020-05-18 13:10:00,44.48,44.5,44.44,44.48,20256.0,38.9383,38.9558,38.9032,38.9383,20256.0
2020-05-18 13:20:00,44.48,44.53,44.45,44.53,30618.0,38.9383,38.982,38.912,38.982,30618.0
2020-05-18 13:30:00,44.53,44.56,44.43,44.56,21399.0,38.982,39.0083,38.8945,39.0083,21399.0
2020-05-18 13:40:00,44.56,44.57,44.49,44.55,14829.0,39.0083,39.017,38.947,38.9995,14829.0
2020-05-18 13:50:00,44.55,44.56,44.45,44.49,13420.0,38.9995,39.0083,38.912,38.947,13420.0
2020-05-18 14:00:00,44.5,44.57,44.41,44.41,10498.0,38.9558,39.017,38.877,38.877,10498.0
2020-05-18 14:10:00,44.4,44.4,44.24,44.26,21947.0,38.8682,38.8682,38.7282,38.7457,21947.0
2020-05-18 14:20:00,44.26,44.47,44.25,44.44,6968.0,38.7457,38.9295,38.7369,38.9032,6968.0
2020-05-18 14:30:00,44.42,44.51,44.39,44.41,12651.0,38.8857,38.9645,38.8595,38.877,12651.0
2020-05-18 14:40:00,44.43,44.45,44.35,44.36,21675.0,38.8945,38.912,38.8245,38.8332,21675.0
2020-05-18 14:50:00,44.34,44.41,44.33,44.41,13474.0,38.8157,38.877,38.8069,38.877,13474.0
2020-05-18 15:00:00,44.39,44.51,44.38,44.48,25130.0,38.8595,38.9645,38.8507,38.9383,25130.0
2020-05-18 15:10:00,44.48,44.61,44.38,44.58,42131.0,38.9383,39.0521,38.8507,39.0258,42131.0
2020-05-18 15:20:00,44.59,44.59,44.49,44.57,29734.0,39.0346,39.0346,38.947,39.017,29734.0
2020-05-18 15:30:00,44.57,44.71,44.56,44.68,33327.0,39.017,39.1396,39.0083,39.1133,33327.0
2020-05-18 15:40:00,44.7,44.9,44.68,44.9,30755.0,39.1308,39.3059,39.1133,39.3059,30755.0
2020-05-18 15:50:00,44.95,45.09,44.62,44.65,190297.0,39.3497,39.4723,39.0608,39.0871,190297.0
2020-05-19 09:30:00,44.65,44.87,44.27,44.4,56122.0,39.0871,39.2797,38.7544,38.8682,56122.0
2020-05-19 09:40:00,44.38,44.49,44.11,44.15,65352.0,38.8507,38.947,38.6144,38.6494,65352.0
2020-05-19 09:50:00,44.12,44.45,44.12,44.39,114669.0,38.6231,38.912,38.6231,38.8595,114669.0
2020-05-19 10:00:00,44.41,44.76,44.35,44.7,15798.0,38.877,39.1834,38.8245,39.1308,15798.0
2020-05-19 10:10:00,44.7,44.86,44.61,44.64,27142.0,39.1308,39.2709,39.0521,39.0783,27142.0
2020-05-19 10:20:00,44.65,44.88,44.65,44.79,20419.0,39.0871,39.2884,39.0871,39.2096,20419.0
2020-05-19 10:30:00,44.79,44.93,44.79,44.85,20274.0,39.2096,39.3322,39.2096,39.2622,20274.0
2020-05-19 10:40:00,44.81,44.81,44.63,44.74,25603.0,39.2271,39.2271,39.0696,39.1659,25603.0
2020-05-19 10:50:00,44.8,44.9,44.77,44.86,14732.0,39.2184,39.3059,39.1921,39.2709,14732.0
2020-05-19 11:00:00,44.9,44.91,44.83,44.87,18565.0,39.3059,39.3147,39.2446,39.2797,18565.0
2020-05-19 11:10:00,44.89,44.97,44.81,44.97,14809.0,39.2972,39.3672,39.2271,39.3672,14809.0
2020-05-19 11:20:00,44.95,45.06,44.94,45.05,21330.0,39.3497,39.446,39.3409,39.4372,21330.0
2020-05-19 11:30:00,45.0,45.14,44.98,45.0,26453.0,39.3935,39.516,39.376,39.3935,26453.0
2020-05-19 11:40:00,45.01,45.08,44.85,44.87,36552.0,39.4022,39.4635,39.2622,39.2797,36552.0
2020-05-19 11:50:00,44.86,44.95,44.82,44.93,16029.0,39.2709,39.3497,39.2359,39.3322,16029.0
2020-05-19 12:00:00,44.95,45.02,44.9,45.01,14467.0,39.3497,39.411,39.3059,39.4022,14467.0
2020-05-19 12:10:00,45.01,45.03,44.89,44.9,6790.0,39.4022,39.4197,39.2972,39.3059,6790.0
2020-05-19 12:20:00,44.91,45.02,44.91,44.98,10057.0,39.3147,39.411,39.3147,39.376,10057.0
2020-05-19 12:30:00,44.96,45.01,44.93,44.99,8937.0,39.3585,39.4022,39.3322,39.3847,8937.0
2020-05-19 12:40:00,45.01,45.17,45.01,45.16,11353.0,39.4022,39.5423,39.4022,39.5335,11353.0
2020-05-19 12:50:00,45.16,45.25,45.09,45.22,17199.0,39.5335,39.6123,39.4723,39.5861,17199.0
2020-05-19 13:00:00,45.2,45.25,45.03,45.11,33407.0,39.5686,39.6123,39.4197,39.4898,33407.0
2020-05-19 13:10:00,45.1,45.16,45.09,45.13,9979.0,39.481,39.5335,39.4723,39.5073,9979.0
2020-05-19 13:20:00,45.12,45.18,45.11,45.13,13220.0,39.4985,39.551,39.4898,39.5073,13220.0
2020-05-19 13:30:00,45.12,45.2,45.09,45.19,8082.0,39.4985,39.5686,39.4723,39.5598,8082.0
2020-05-19 13:40:00,45.21,45.3,45.2,45.27,11214.0,39.5773,39.6561,39.5686,39.6298,11214.0
2020-05-19 13:50:00,45.26,45.29,45.2,45.27,17163.0,39.6211,39.6473,39.5686,39.6298,17163.0
2020-05-19 14:00:00,45.28,45.32,45.19,45.26,12397.0,39.6386,39.6736,39.5598,39.6211,12397.0
2020-05-19 14:10:00,45.27,45.35,45.26,45.35,12340.0,39.6298,39.6999,39.6211,39.6999,12340.0
2020-05-19 14:20:00,45.34,45.43,45.34,45.34,8740.0,39.6911,39.7699,39.6911,39.6911,8740.0
2020-05-19 14:30:00,45.32,45.53,45.29,45.45,39440.0,39.6736,39.8574,39.6473,39.7874,39440.0
2020-05-19 14:40:00,45.45,45.57,45.4,45.57,10374.0,39.7874,39.8925,39.7436,39.8925,10374.0
2020-05-19 14:50:00,45.57,45.63,45.11,45.16,48567.0,39.8925,39.945,39.4898,39.5335,48567.0
2020-05-19 15:00:00,45.16,45.28,45.1,45.24,20537.0,39.5335,39.6386,39.481,39.6036,20537.0
2020-05-19 15:10:00,45.25,45.43,45.22,45.32,19193.0,39.6123,39.7699,39.5861,39.6736,19193.0
2020-05-19 15:20:00,45.31,45.31,45.09,45.17,39326.0,39.6648,39.6648,39.4723,39.5423,39326.0
2020-05-19 15:30:00,45.15,45.18,44.97,45.03,23208.0,39.5248,39.551,39.3672,39.4197,23208.0
2020-05-19 15:40:00,45.01,45.11,44.96,44.99,35016.0,39.4022,39.4898,39.3585,39.3847,35016.0
2020-05-19 15:50:00,44.98,45.04,44.68,44.68,82462.0,39.376,39.4285,39.1133,39.1133,82462.0
2020-05-20 09:30:00,45.4,45.7,45.35,45.68,36577.0,39.7436,40.0063,39.6999,39.9887,36577.0
2020-05-20 09:40:00,45.81,45.83,45.55,45.67,21433.0,40.1026,40.1201,39.8749,39.98,21433.0
2020-05-20 09:50:00,45.66,45.77,45.55,45.76,22328.0,39.9712,40.0675,39.8749,40.0588,22328.0
2020-05-20 10:00:00,45.76,45.94,45.73,45.87,13554.0,40.0588,40.2164,40.0325,40.1551,13554.0
2020-05-20 10:10:00,45.91,45.94,45.84,45.85,16220.0,40.1901,40.2164,40.1288,40.1376,16220.0
2020-05-20 10:20:00,45.88,46.0,45.8,45.98,20942.0,40.1638,40.2689,40.0938,40.2514,20942.0
2020-05-20 10:30:00,45.96,46.04,45.95,46.03,27116.0,40.2339,40.3039,40.2251,40.2951,27116.0
2020-05-20 10:40:00,46.05,46.1,46.01,46.04,9198.0,40.3127,40.3564,40.2776,40.3039,9198.0
2020-05-20 10:50:00,46.04,46.11,46.03,46.04,12512.0,40.3039,40.3652,40.2951,40.3039,12512.0
2020-05-20 11:00:00,46.04,46.04,45.88,46.0,20041.0,40.3039,40.3039,40.1638,40.2689,20041.0
2020-05-20 11:10:00,45.99,46.11,45.99,46.11,6718.0,40.2601,40.3652,40.2601,40.3652,6718.0
2020-05-20 11:20:00,46.1,46.12,46.04,46.06,7903.0,40.3564,40.3739,40.3039,40.3214,7903.0
2020-05-20 11:30:00,46.05,46.09,45.95,45.99,11216.0,40.3127,40.3477,40.2251,40.2601,11216.0
2020-05-20 11:40:00,46.01,46.08,46.01,46.02,12903.0,40.2776,40.3389,40.2776,40.2864,12903.0
2020-05-20 11:50:00,46.03,46.07,45.9,46.05,39810.0,40.2951,40.3302,40.1813,40.3127,39810.0
2020-05-20 12:00:00,46.08,46.13,45.98,45.98,10356.0,40.3389,40.3827,40.2514,40.2514,10356.0
2020-05-20 12:10:00,45.97,46.03,45.91,45.96,11007.0,40.2426,40.2951,40.1901,40.2339,11007.0
2020-05-20 12:20:00,45.95,46.06,45.94,46.05,14771.0,40.2251,40.3214,40.2164,40.3127,14771.0
2020-05-20 12:30:00,46.05,46.1,46.0,46.06,5203.0,40.3127,40.3564,40.2689,40.3214,5203.0
2020-05-20 12:40:00,46.04,46.1,45.95,46.1,6917.0,40.3039,40.3564,40.2251,40.3564,6917.0
2020-05-20 12:50:00,46.11,46.14,46.03,46.07,6794.0,40.3652,40.3914,40.2951,40.3302,6794.0
2020-05-20 13:00:00,46.08,46.1,45.99,46.01,12314.0,40.3389,40.3564,40.2601,40.2776,12314.0
2020-05-20 13:10:00,46.0,46.09,45.99,45.99,9605.0,40.2689,40.3477,40.2601,40.2601,9605.0
2020-05-20 13:20:00,45.99,46.02,45.87,45.88,9888.0,40.2601,40.2864,40.1551,40.1638,9888.0
2020-05-20 13:30:00,45.89,45.92,45.82,45.91,14164.0,40.1726,40.1988,40.1113,40.1901,14164.0
2020-05-20 13:40:00,45.93,45.98,45.88,45.88,21140.0,40.2076,40.2514,40.1638,40.1638,21140.0
2020-05-20 13:50:00,45.86,45.87,45.75,45.78,18886.0,40.1463,40.1551,40.05,40.0763,18886.0
2020-05-20 14:00:00,45.76,45.87,45.69,45.72,20174.0,40.0588,40.1551,39.9975,40.0238,20174.0
2020-05-20 14:10:00,45.72,45.79,45.61,45.65,11528.0,40.0238,40.085,39.9275,39.9625,11528.0
2020-05-20 14:20:00,45.64,45.76,45.62,45.73,17955.0,39.9537,40.0588,39.9362,40.0325,17955.0
2020-05-20 14:30:00,45.71,45.77,45.69,45.73,15426.0,40.015,40.0675,39.9975,40.0325,15426.0
2020-05-20 14:40:00,45.74,45.83,45.72,45.82,15313.0,40.0413,40.1201,40.0238,40.1113,15313.0
2020-05-20 14:50:00,45.81,45.92,45.79,45.88,19191.0,40.1026,40.1988,40.085,40.1638,19191.0
2020-05-20 15:00:00,45.87,45.89,45.69,45.71,18044.0,40.1551,40.1726,39.9975,40.015,18044.0
2020-05-20 15:10:00,45.73,45.75,45.58,45.66,17092.0,40.0325,40.05,39.9012,39.9712,17092.0
2020-05-20 15:20:00,45.66,45.8,45.66,45.8,24395.0,39.9712,40.0938,39.9712,40.0938,24395.0
2020-05-20 15:30:00,45.8,45.88,45.73,45.86,26792.0,40.0938,40.1638,40.0325,40.1463,26792.0
2020-05-20 15:40:00,45.85,45.87,45.74,45.75,49428.0,40.1376,40.1551,40.0413,40.05,49428.0
2020-05-20 15:50:00,45.74,46.0,45.73,45.99,124248.0,40.0413,40.2689,40.0325,40.2601,124248.0
2020-05-21 09:30:00,45.84,46.36,45.77,46.29,23840.0,40.1288,40.584,40.0675,40.5227,23840.0
2020-05-21 09:40:00,46.26,46.42,46.2,46.35,16655.0,40.4965,40.6366,40.444,40.5753,16655.0
2020-05-21 09:50:00,46.34,46.34,45.97,46.06,21307.0,40.5665,40.5665,40.2426,40.3214,21307.0
2020-05-21 10:00:00,46.08,46.11,45.74,45.77,22503.0,40.3389,40.3652,40.0413,40.0675,22503.0
2020-05-21 10:10:00,45.76,45.87,45.7,45.71,16475.0,40.0588,40.1551,40.0063,40.015,16475.0
2020-05-21 10:20:00,45.71,45.73,45.32,45.33,62602.0,40.015,40.0325,39.6736,39.6824,62602.0
2020-05-21 10:30:00,45.31,45.32,44.88,44.94,126251.0,39.6648,39.6736,39.2884,39.3409,126251.0
2020-05-21 10:40:00,44.9,45.22,44.9,45.2,45516.0,39.3059,39.5861,39.3059,39.5686,45516.0
2020-05-21 10:50:00,45.19,45.43,45.18,45.38,15536.0,39.5598,39.7699,39.551,39.7261,15536.0
2020-05-21 11:00:00,45.35,45.35,45.12,45.22,22479.0,39.6999,39.6999,39.4985,39.5861,22479.0
2020-05-21 11:10:00,45.2,45.3,44.95,44.97,27116.0,39.5686,39.6561,39.3497,39.3672,27116.0
2020-05-21 11:20:00,44.98,45.04,44.86,45.01,22008.0,39.376,39.4285,39.2709,39.4022,22008.0
2020-05-21 11:30:00,45.02,45.13,44.89,45.1,29792.0,39.411,39.5073,39.2972,39.481,29792.0
2020-05-21 11:40:00,45.11,45.2,45.09,45.15,12568.0,39.4898,39.5686,39.4723,39.5248,12568.0
2020-05-21 11:50:00,45.18,45.21,45.06,45.08,29098.0,39.551,39.5773,39.446,39.4635,29098.0
2020-05-21 12:00:00,45.09,45.24,45.08,45.09,17349.0,39.4723,39.6036,39.4635,39.4723,17349.0
2020-05-21 12:10:00,45.1,45.22,45.06,45.18,18925.0,39.481,39.5861,39.446,39.551,18925.0
2020-05-21 12:20:00,45.18,45.33,45.16,45.21,21101.0,39.551,39.6824,39.5335,39.5773,21101.0
2020-05-21 12:30:00,45.21,45.3,45.15,45.16,10324.0,39.5773,39.6561,39.5248,39.5335,10324.0
2020-05-21 12:40:00,45.18,45.36,45.18,45.35,9119.0,39.551,39.7086,39.551,39.6999,9119.0
2020-05-21 12:50:00,45.35,45.35,45.26,45.29,8309.0,39.6999,39.6999,39.6211,39.6473,8309.0
2020-05-21 13:00:00,45.31,45.5,45.24,45.42,18799.0,39.6648,39.8312,39.6036,39.7611,18799.0
2020-05-21 13:10:00,45.44,45.53,45.44,45.49,9381.0,39.7786,39.8574,39.7786,39.8224,9381.0
2020-05-21 13:20:00,45.49,45.5,45.41,45.49,12852.0,39.8224,39.8312,39.7524,39.8224,12852.0
2020-05-21 13:30:00,45.5,45.55,45.44,45.47,12775.0,39.8312,39.8749,39.7786,39.8049,12775.0
2020-05-21 13:40:00,45.47,45.52,45.43,45.52,11726.0,39.8049,39.8487,39.7699,39.8487,11726.0
2020-05-21 13:50:00,45.53,45.57,45.49,45.49,12750.0,39.8574,39.8925,39.8224,39.8224,12750.0
2020-05-21 14:00:00,45.49,45.59,45.49,45.58,11420.0,39.8224,39.91,39.8224,39.9012,11420.0
2020-05-21 14:10:00,45.58,45.63,45.56,45.63,6104.0,39.9012,39.945,39.8837,39.945,6104.0
2020-05-21 14:20:00,45.63,45.65,45.59,45.61,8761.0,39.945,39.9625,39.91,39.9275,8761.0
2020-05-21 14:30:00,45.62,45.65,45.4,45.41,8680.0,39.9362,39.9625,39.7436,39.7524,8680.0
2020-05-21 14:40:00,45.42,45.45,45.29,45.32,9918.0,39.7611,39.7874,39.6473,39.6736,9918.0
2020-05-21 14:50:00,45.32,45.39,45.28,45.35,11790.0,39.6736,39.7349,39.6386,39.6999,11790.0
2020-05-21 15:00:00,45.36,45.55,45.36,45.55,20126.0,39.7086,39.8749,39.7086,39.8749,20126.0
2020-05-21 15:10:00,45.55,45.61,45.46,45.59,18906.0,39.8749,39.9275,39.7962,39.91,18906.0
2020-05-21 15:20:00,45.59,45.64,45.56,45.62,33764.0,39.91,39.9537,39.8837,39.9362,33764.0
2020-05-21 15:30:00,45.61,45.67,45.52,45.63,52789.0,39.9275,39.98,39.8487,39.945,52789.0
2020-05-21 15:40:00,45.64,45.73,45.58,45.61,43138.0,39.9537,40.0325,39.9012,39.9275,43138.0
2020-05-21 15:50:00,45.62,45.63,45.44,45.47,99540.0,39.9362,39.945,39.7786,39.8049,99540.0
2020-05-22 09:30:00,45.26,45.26,44.27,44.41,71562.0,39.6211,39.6211,38.7544,38.877,71562.0
2020-05-22 09:40:00,44.43,44.58,44.21,44.31,88793.0,38.8945,39.0258,38.7019,38.7894,88793.0
2020-05-22 09:50:00,44.28,44.67,44.22,44.55,55091.0,38.7632,39.1046,38.7106,38.9995,55091.0
2020-05-22 10:00:00,44.55,44.6,44.11,44.11,95741.0,38.9995,39.0433,38.6144,38.6144,95741.0
2020-05-22 10:10:00,44.13,44.31,44.07,44.14,45765.0,38.6319,38.7894,38.5793,38.6406,45765.0
2020-05-22 10:20:00,44.15,44.56,44.13,44.53,57017.0,38.6494,39.0083,38.6319,38.982,57017.0
2020-05-22 10:30:00,44.55,44.65,44.45,44.62,37301.0,38.9995,39.0871,38.912,39.0608,37301.0
2020-05-22 10:40:00,44.64,44.69,44.41,44.42,21768.0,39.0783,39.1221,38.877,38.8857,21768.0
2020-05-22 10:50:00,44.42,44.5,44.36,44.39,17638.0,38.8857,38.9558,38.8332,38.8595,17638.0
2020-05-22 11:00:00,44.39,44.49,44.36,44.47,27831.0,38.8595,38.947,38.8332,38.9295,27831.0
2020-05-22 11:10:00,44.47,44.6,44.43,44.55,30919.0,38.9295,39.0433,38.8945,38.9995,30919.0
2020-05-22 11:20:00,44.57,44.57,44.31,44.45,18316.0,39.017,39.017,38.7894,38.912,18316.0
2020-05-22 11:30:00,44.45,44.5,44.35,44.44,17114.0,38.912,38.9558,38.8245,38.9032,17114.0
2020-05-22 11:40:00,44.45,44.5,44.34,44.5,16909.0,38.912,38.9558,38.8157,38.9558,16909.0
2020-05-22 11:50:00,44.52,44.58,44.47,44.53,10928.0,38.9733,39.0258,38.9295,38.982,10928.0
2020-05-22 12:00:00,44.54,44.63,44.49,44.53,10805.0,38.9908,39.0696,38.947,38.982,10805.0
2020-05-22 12:10:00,44.55,44.65,44.55,44.65,11506.0,38.9995,39.0871,38.9995,39.0871,11506.0
2020-05-22 12:20:00,44.64,44.69,44.62,44.64,12031.0,39.0783,39.1221,39.0608,39.0783,12031.0
2020-05-22 12:30:00,44.65,44.71,44.62,44.65,14404.0,39.0871,39.1396,39.0608,39.0871,14404.0
2020-05-22 12:40:00,44.61,44.67,44.6,44.63,6468.0,39.0521,39.1046,39.0433,39.0696,6468.0
2020-05-22 12:50:00,44.65,44.71,44.64,44.68,7832.0,39.0871,39.1396,39.0783,39.1133,7832.0
2020-05-22 13:00:00,44.68,44.79,44.67,44.73,10176.0,39.1133,39.2096,39.1046,39.1571,10176.0
2020-05-22 13:10:00,44.73,44.75,44.69,44.71,7089.0,39.1571,39.1746,39.1221,39.1396,7089.0
2020-05-22 13:20:00,44.72,44.76,44.71,44.74,10177.0,39.1484,39.1834,39.1396,39.1659,10177.0
2020-05-22 13:30:00,44.73,44.76,44.69,44.73,9349.0,39.1571,39.1834,39.1221,39.1571,9349.0
2020-05-22 13:40:00,44.73,44.8,44.71,44.74,11682.0,39.1571,39.2184,39.1396,39.1659,11682.0
2020-05-22 13:50:00,44.73,44.81,44.65,44.8,10776.0,39.1571,39.2271,39.0871,39.2184,10776.0
2020-05-22 14:00:00,44.81,44.94,44.8,44.94,14577.0,39.2271,39.3409,39.2184,39.3409,14577.0
2020-05-22 14:10:00,44.94,44.96,44.86,44.87,10703.0,39.3409,39.3585,39.2709,39.2797,10703.0
2020-05-22 14:20:00,44.87,44.88,44.76,44.8,17130.0,39.2797,39.2884,39.1834,39.2184,17130.0
2020-05-22 14:30:00,44.79,44.92,44.78,44.9,25684.0,39.2096,39.3234,39.2009,39.3059,25684.0
2020-05-22 14:40:00,44.88,44.88,44.75,44.81,20784.0,39.2884,39.2884,39.1746,39.2271,20784.0
2020-05-22 14:50:00,44.83,44.93,44.78,44.9,11068.0,39.2446,39.3322,39.2009,39.3059,11068.0
2020-05-22 15:00:00,44.91,44.95,44.88,44.91,16591.0,39.3147,39.3497,39.2884,39.3147,16591.0
2020-05-22 15:10:00,44.9,44.95,44.86,44.87,18714.0,39.3059,39.3497,39.2709,39.2797,18714.0
2020-05-22 15:20:00,44.87,44.87,44.71,44.79,30399.0,39.2797,39.2797,39.1396,39.2096,30399.0
2020-05-22 15:30:00,44.78,44.84,44.74,44.77,47718.0,39.2009,39.2534,39.1659,39.1921,47718.0
2020-05-22 15:40:00,44.78,44.83,44.73,44.78,41797.0,39.2009,39.2446,39.1571,39.2009,41797.0
2020-05-22 15:50:00,44.78,44.78,44.6,44.71,171080.0,39.2009,39.2009,39.0433,39.1396,171080.0
2020-05-26 09:30:00,46.22,46.34,45.75,45.88,143126.0,40.4615,40.5665,40.05,40.1638,143126.0
2020-05-26 09:40:00,45.91,45.99,45.82,45.82,101726.0,40.1901,40.2601,40.1113,40.1113,101726.0
2020-05-26 09:50:00,45.75,45.81,45.54,45.6,81701.0,40.05,40.1026,39.8662,39.9187,81701.0
2020-05-26 10:00:00,45.59,45.63,45.37,45.4,44986.0,39.91,39.945,39.7174,39.7436,44986.0
2020-05-26 10:10:00,45.41,45.47,45.29,45.36,91179.0,39.7524,39.8049,39.6473,39.7086,91179.0
2020-05-26 10:20:00,45.35,45.63,45.27,45.63,155139.0,39.6999,39.945,39.6298,39.945,155139.0
2020-05-26 10:30:00,45.62,45.68,45.47,45.48,36655.0,39.9362,39.9887,39.8049,39.8137,36655.0
2020-05-26 10:40:00,45.49,45.61,45.47,45.59,22706.0,39.8224,39.9275,39.8049,39.91,22706.0
2020-05-26 10:50:00,45.59,45.67,45.42,45.42,32604.0,39.91,39.98,39.7611,39.7611,32604.0
2020-05-26 11:00:00,45.42,45.49,45.4,45.41,24152.0,39.7611,39.8224,39.7436,39.7524,24152.0
2020-05-26 11:10:00,45.35,45.52,45.35,45.37,24917.0,39.6999,39.8487,39.6999,39.7174,24917.0
2020-05-26 11:20:00,45.35,45.43,45.22,45.26,27207.0,39.6999,39.7699,39.5861,39.6211,27207.0
2020-05-26 11:30:00,45.25,45.25,45.02,45.11,56422.0,39.6123,39.6123,39.411,39.4898,56422.0
2020-05-26 11:40:00,45.11,45.17,44.94,45.0,101360.0,39.4898,39.5423,39.3409,39.3935,101360.0
2020-05-26 11:50:00,45.0,45.26,44.99,45.16,47402.0,39.3935,39.6211,39.3847,39.5335,47402.0
2020-05-26 12:00:00,45.15,45.24,45.13,45.16,49965.0,39.5248,39.6036,39.5073,39.5335,49965.0
2020-05-26 12:10:00,45.17,45.2,45.13,45.14,28484.0,39.5423,39.5686,39.5073,39.516,28484.0
2020-05-26 12:20:00,45.13,45.17,45.09,45.15,22778.0,39.5073,39.5423,39.4723,39.5248,22778.0
2020-05-26 12:30:00,45.15,45.21,45.01,45.2,34323.0,39.5248,39.5773,39.4022,39.5686,34323.0
2020-05-26 12:40:00,45.21,45.27,45.18,45.19,22215.0,39.5773,39.6298,39.551,39.5598,22215.0
2020-05-26 12:50:00,45.19,45.35,45.17,45.35,29241.0,39.5598,39.6999,39.5423,39.6999,29241.0
2020-05-26 13:00:00,45.38,45.4,45.19,45.29,37746.0,39.7261,39.7436,39.5598,39.6473,37746.0
2020-05-26 13:10:00,45.29,45.3,45.13,45.13,21181.0,39.6473,39.6561,39.5073,39.5073,21181.0
2020-05-26 13:20:00,45.14,45.15,45.0,45.0,30799.0,39.516,39.5248,39.3935,39.3935,30799.0
2020-05-26 13:30:00,45.01,45.02,44.93,44.99,35565.0,39.4022,39.411,39.3322,39.3847,35565.0
2020-05-26 13:40:00,44.98,44.99,44.89,44.91,35410.0,39.376,39.3847,39.2972,39.3147,35410.0
2020-05-26 13:50:00,44.92,45.14,44.92,45.12,22024.0,39.3234,39.516,39.3234,39.4985,22024.0
2020-05-26 14:00:00,45.11,45.17,45.07,45.14,24277.0,39.4898,39.5423,39.4547,39.516,24277.0
2020-05-26 14:10:00,45.15,45.21,45.13,45.21,18657.0,39.5248,39.5773,39.5073,39.5773,18657.0
2020-05-26 14:20:00,45.22,45.31,45.2,45.31,15752.0,39.5861,39.6648,39.5686,39.6648,15752.0
2020-05-26 14:30:00,45.29,45.3,45.2,45.25,43858.0,39.6473,39.6561,39.5686,39.6123,43858.0
2020-05-26 14:40:00,45.26,45.26,45.15,45.24,31549.0,39.6211,39.6211,39.5248,39.6036,31549.0
2020-05-26 14:50:00,45.25,45.38,45.25,45.36,26417.0,39.6123,39.7261,39.6123,39.7086,26417.0
2020-05-26 15:00:00,45.36,45.36,45.25,45.27,21977.0,39.7086,39.7086,39.6123,39.6298,21977.0
2020-05-26 15:10:00,45.26,45.33,45.25,45.31,34248.0,39.6211,39.6824,39.6123,39.6648,34248.0
2020-05-26 15:20:00,45.32,45.47,45.28,45.44,89431.0,39.6736,39.8049,39.6386,39.7786,89431.0
2020-05-26 15:30:00,45.43,45.52,45.27,45.32,67208.0,39.7699,39.8487,39.6298,39.6736,67208.0
2020-05-26 15:40:00,45.33,45.33,45.11,45.11,111181.0,39.6824,39.6824,39.4898,39.4898,111181.0
2020-05-26 15:50:00,45.11,45.16,45.02,45.14,226784.0,39.4898,39.5335,39.411,39.516,226784.0
2020-05-27 09:30:00,45.45,45.97,45.45,45.8,91304.0,39.7874,40.2426,39.7874,40.0938,91304.0
2020-05-27 09:40:00,45.77,45.94,45.68,45.91,22462.0,40.0675,40.2164,39.9887,40.1901,22462.0
2020-05-27 09:50:00,45.9,45.98,45.23,45.34,62358.0,40.1813,40.2514,39.5948,39.6911,62358.0
2020-05-27 10:00:00,45.32,45.38,45.19,45.25,68561.0,39.6736,39.7261,39.5598,39.6123,68561.0
2020-05-27 10:10:00,45.26,45.49,45.16,45.42,59085.0,39.6211,39.8224,39.5335,39.7611,59085.0
2020-05-27 10:20:00,45.44,45.55,45.28,45.52,73935.0,39.7786,39.8749,39.6386,39.8487,73935.0
2020-05-27 10:30:00,45.54,45.59,45.36,45.37,48912.0,39.8662,39.91,39.7086,39.7174,48912.0
2020-05-27 10:40:00,45.37,45.37,45.0,45.01,85475.0,39.7174,39.7174,39.3935,39.4022,85475.0
2020-05-27 10:50:00,45.02,45.15,44.92,45.15,86422.0,39.411,39.5248,39.3234,39.5248,86422.0
2020-05-27 11:00:00,45.21,45.37,45.09,45.33,45869.0,39.5773,39.7174,39.4723,39.6824,45869.0
2020-05-27 11:10:00,45.33,45.43,45.2,45.38,27218.0,39.6824,39.7699,39.5686,39.7261,27218.0
2020-05-27 11:20:00,45.36,45.41,45.22,45.34,32853.0,39.7086,39.7524,39.5861,39.6911,32853.0
2020-05-27 11:30:00,45.34,45.43,45.12,45.22,32561.0,39.6911,39.7699,39.4985,39.5861,32561.0
2020-05-27 11:40:00,45.22,45.44,45.12,45.43,34614.0,39.5861,39.7786,39.4985,39.7699,34614.0
2020-05-27 11:50:00,45.41,45.41,45.25,45.3,27620.0,39.7524,39.7524,39.6123,39.6561,27620.0
2020-05-27 12:00:00,45.32,45.37,45.22,45.33,25951.0,39.6736,39.7174,39.5861,39.6824,25951.0
2020-05-27 12:10:00,45.33,45.37,45.25,45.26,22595.0,39.6824,39.7174,39.6123,39.6211,22595.0
2020-05-27 12:20:00,45.26,45.4,45.24,45.26,18654.0,39.6211,39.7436,39.6036,39.6211,18654.0
2020-05-27 12:30:00,45.29,45.44,45.26,45.41,26954.0,39.6473,39.7786,39.6211,39.7524,26954.0
2020-05-27 12:40:00,45.39,45.46,45.32,45.35,23587.0,39.7349,39.7962,39.6736,39.6999,23587.0
2020-05-27 12:50:00,45.35,45.36,45.29,45.33,33472.0,39.6999,39.7086,39.6473,39.6824,33472.0
2020-05-27 13:00:00,45.33,45.37,45.18,45.35,27952.0,39.6824,39.7174,39.551,39.6999,27952.0
2020-05-27 13:10:00,45.36,45.45,45.36,45.38,28850.0,39.7086,39.7874,39.7086,39.7261,28850.0
2020-05-27 13:20:00,45.4,45.43,45.36,45.4,25921.0,39.7436,39.7699,39.7086,39.7436,25921.0
2020-05-27 13:30:00,45.42,45.42,45.33,45.4,55623.0,39.7611,39.7611,39.6824,39.7436,55623.0
2020-05-27 13:40:00,45.42,45.7,45.37,45.64,56087.0,39.7611,40.0063,39.7174,39.9537,56087.0
2020-05-27 13:50:00,45.63,45.85,45.61,45.83,39755.0,39.945,40.1376,39.9275,40.1201,39755.0
2020-05-27 14:00:00,45.84,46.2,45.83,46.18,79406.0,40.1288,40.444,40.1201,40.4265,79406.0
2020-05-27 14:10:00,46.17,46.26,46.14,46.15,55265.0,40.4177,40.4965,40.3914,40.4002,55265.0
2020-05-27 14:20:00,46.16,46.17,46.02,46.07,36487.0,40.4089,40.4177,40.2864,40.3302,36487.0
2020-05-27 14:30:00,46.08,46.16,46.02,46.09,21889.0,40.3389,40.4089,40.2864,40.3477,21889.0
2020-05-27 14:40:00,46.09,46.12,46.05,46.08,23241.0,40.3477,40.3739,40.3127,40.3389,23241.0
2020-05-27 14:50:00,46.08,46.19,46.05,46.12,69582.0,40.3389,40.4352,40.3127,40.3739,69582.0
2020-05-27 15:00:00,46.11,46.29,46.11,46.28,61334.0,40.3652,40.5227,40.3652,40.514,61334.0
2020-05-27 15:10:00,46.29,46.34,46.25,46.32,41294.0,40.5227,40.5665,40.4877,40.549,41294.0
2020-05-27 15:20:00,46.32,46.42,46.28,46.36,66153.0,40.549,40.6366,40.514,40.584,66153.0
2020-05-27 15:30:00,46.35,46.38,46.23,46.37,60072.0,40.5753,40.6015,40.4702,40.5928,60072.0
2020-05-27 15:40:00,46.36,46.45,46.22,46.24,146007.0,40.584,40.6628,40.4615,40.479,146007.0
2020-05-27 15:50:00,46.24,46.36,46.23,46.33,287934.0,40.479,40.584,40.4702,40.5578,287934.0
2020-05-28 09:30:00,44.78,45.85,44.33,45.1,397020.0,39.2009,40.1376,38.8069,39.481,397020.0
2020-05-28 09:40:00,45.1,45.35,44.56,45.01,250801.0,39.481,39.6999,39.0083,39.4022,250801.0
2020-05-28 09:50:00,44.98,45.91,44.91,45.83,179205.0,39.376,40.1901,39.3147,40.1201,179205.0
2020-05-28 10:00:00,45.79,45.89,45.44,45.66,99051.0,40.085,40.1726,39.7786,39.9712,99051.0
2020-05-28 10:10:00,45.66,45.79,44.96,45.02,70096.0,39.9712,40.085,39.3585,39.411,70096.0
2020-05-28 10:20:00,45.01,45.34,45.0,45.06,38049.0,39.4022,39.6911,39.3935,39.446,38049.0
2020-05-28 10:30:00,45.11,45.17,44.98,45.11,40843.0,39.4898,39.5423,39.376,39.4898,40843.0
2020-05-28 10:40:00,45.11,45.37,44.88,44.93,89606.0,39.4898,39.7174,39.2884,39.3322,89606.0
2020-05-28 10:50:00,44.94,44.94,44.68,44.87,85608.0,39.3409,39.3409,39.1133,39.2797,85608.0
2020-05-28 11:00:00,44.9,45.02,44.81,44.81,45771.0,39.3059,39.411,39.2271,39.2271,45771.0
2020-05-28 11:10:00,44.82,45.03,44.7,45.03,35639.0,39.2359,39.4197,39.1308,39.4197,35639.0
2020-05-28 11:20:00,45.03,45.32,45.02,45.32,45811.0,39.4197,39.6736,39.411,39.6736,45811.0
2020-05-28 11:30:00,45.36,45.39,45.12,45.12,40819.0,39.7086,39.7349,39.4985,39.4985,40819.0
2020-05-28 11:40:00,45.11,45.2,44.98,45.11,25606.0,39.4898,39.5686,39.376,39.4898,25606.0
2020-05-28 11:50:00,45.1,45.31,45.09,45.31,30750.0,39.481,39.6648,39.4723,39.6648,30750.0
2020-05-28 12:00:00,45.29,45.49,45.24,45.39,30030.0,39.6473,39.8224,39.6036,39.7349,30030.0
2020-05-28 12:10:00,45.4,45.53,45.27,45.28,21118.0,39.7436,39.8574,39.6298,39.6386,21118.0
2020-05-28 12:20:00,45.27,45.32,45.05,45.14,24832.0,39.6298,39.6736,39.4372,39.516,24832.0
2020-05-28 12:30:00,45.14,45.23,45.04,45.23,21159.0,39.516,39.5948,39.4285,39.5948,21159.0
2020-05-28 12:40:00,45.26,45.28,45.14,45.21,18184.0,39.6211,39.6386,39.516,39.5773,18184.0
2020-05-28 12:50:00,45.22,45.22,45.04,45.04,27283.0,39.5861,39.5861,39.4285,39.4285,27283.0
2020-05-28 13:00:00,45.05,45.1,44.98,45.03,26856.0,39.4372,39.481,39.376,39.4197,26856.0
2020-05-28 13:10:00,45.03,45.17,44.9,44.9,22407.0,39.4197,39.5423,39.3059,39.3059,22407.0
2020-05-28 13:20:00,44.92,45.07,44.91,45.01,16526.0,39.3234,39.4547,39.3147,39.4022,16526.0
2020-05-28 13:30:00,45.01,45.04,44.97,44.98,23393.0,39.4022,39.4285,39.3672,39.376,23393.0
2020-05-28 13:40:00,45.0,45.14,44.98,45.06,29397.0,39.3935,39.516,39.376,39.446,29397.0
2020-05-28 13:50:00,45.05,45.07,44.94,44.94,28073.0,39.4372,39.4547,39.3409,39.3409,28073.0
2020-05-28 14:00:00,44.93,45.05,44.92,44.93,24661.0,39.3322,39.4372,39.3234,39.3322,24661.0
2020-05-28 14:10:00,44.93,45.06,44.91,44.99,28351.0,39.3322,39.446,39.3147,39.3847,28351.0
2020-05-28 14:20:00,45.02,45.09,44.91,44.96,29379.0,39.411,39.4723,39.3147,39.3585,29379.0
2020-05-28 14:30:00,44.96,45.11,44.83,44.84,50648.0,39.3585,39.4898,39.2446,39.2534,50648.0
2020-05-28 14:40:00,44.86,44.86,44.62,44.65,42211.0,39.2709,39.2709,39.0608,39.0871,42211.0
2020-05-28 14:50:00,44.66,44.67,44.5,44.62,41991.0,39.0958,39.1046,38.9558,39.0608,41991.0
2020-05-28 15:00:00,44.62,44.69,44.52,44.53,41737.0,39.0608,39.1221,38.9733,38.982,41737.0
2020-05-28 15:10:00,44.52,44.66,44.45,44.46,72098.0,38.9733,39.0958,38.912,38.9207,72098.0
2020-05-28 15:20:00,44.48,44.48,44.25,44.26,53394.0,38.9383,38.9383,38.7369,38.7457,53394.0
2020-05-28 15:30:00,44.26,44.55,44.25,44.52,98043.0,38.7457,38.9995,38.7369,38.9733,98043.0
2020-05-28 15:40:00,44.52,44.61,44.39,44.4,129087.0,38.9733,39.0521,38.8595,38.8682,129087.0
2020-05-28 15:50:00,44.39,44.39,44.0,44.17,313711.0,38.8595,38.8595,38.5181,38.6669,313711.0
2020-05-29 09:30:00,44.09,44.43,43.78,43.96,90595.0,38.5968,38.8945,38.3255,38.483,90595.0
2020-05-29 09:40:00,43.91,44.13,43.73,44.0,35409.0,38.4393,38.6319,38.2817,38.5181,35409.0
2020-05-29 09:50:00,43.98,44.08,43.87,43.88,37664.0,38.5006,38.5881,38.4043,38.413,37664.0
2020-05-29 10:00:00,43.88,43.94,43.74,43.75,25927.0,38.413,38.4655,38.2905,38.2992,25927.0
2020-05-29 10:10:00,43.75,44.03,43.74,43.9,33608.0,38.2992,38.5443,38.2905,38.4305,33608.0
2020-05-29 10:20:00,43.88,44.05,43.74,43.84,29394.0,38.413,38.5618,38.2905,38.378,29394.0
2020-05-29 10:30:00,43.84,43.89,43.74,43.78,26745.0,38.378,38.4218,38.2905,38.3255,26745.0
2020-05-29 10:40:00,43.76,43.81,43.69,43.7,33751.0,38.308,38.3517,38.2467,38.2554,33751.0
2020-05-29 10:50:00,43.72,43.77,43.58,43.72,27971.0,38.2729,38.3167,38.1504,38.2729,27971.0
2020-05-29 11:00:00,43.71,43.76,43.64,43.65,77596.0,38.2642,38.308,38.2029,38.2117,77596.0
2020-05-29 11:10:00,43.68,43.99,43.68,43.99,23025.0,38.2379,38.5093,38.2379,38.5093,23025.0
2020-05-29 11:20:00,44.0,44.2,43.98,44.11,31950.0,38.5181,38.6931,38.5006,38.6144,31950.0
2020-05-29 11:30:00,44.1,44.27,44.08,44.18,32367.0,38.6056,38.7544,38.5881,38.6756,32367.0
2020-05-29 11:40:00,44.19,44.29,44.15,44.27,17977.0,38.6844,38.7719,38.6494,38.7544,17977.0
2020-05-29 11:50:00,44.27,44.27,44.12,44.16,18416.0,38.7544,38.7544,38.6231,38.6581,18416.0
2020-05-29 12:00:00,44.16,44.23,44.03,44.03,17195.0,38.6581,38.7194,38.5443,38.5443,17195.0
2020-05-29 12:10:00,44.05,44.07,43.82,43.82,21932.0,38.5618,38.5793,38.3605,38.3605,21932.0
2020-05-29 12:20:00,43.8,43.86,43.77,43.86,16153.0,38.343,38.3955,38.3167,38.3955,16153.0
2020-05-29 12:30:00,43.86,43.9,43.71,43.82,20639.0,38.3955,38.4305,38.2642,38.3605,20639.0
2020-05-29 12:40:00,43.83,43.83,43.67,43.7,11934.0,38.3692,38.3692,38.2292,38.2554,11934.0
2020-05-29 12:50:00,43.68,43.99,43.53,43.91,31058.0,38.2379,38.5093,38.1066,38.4393,31058.0
2020-05-29 13:00:00,43.89,43.95,43.84,43.92,12145.0,38.4218,38.4743,38.378,38.448,12145.0
2020-05-29 13:10:00,43.91,44.02,43.91,44.0,12888.0,38.4393,38.5356,38.4393,38.5181,12888.0
2020-05-29 13:20:00,44.02,44.02,43.89,43.91,10487.0,38.5356,38.5356,38.4218,38.4393,10487.0
2020-05-29 13:30:00,43.89,43.91,43.74,43.74,11381.0,38.4218,38.4393,38.2905,38.2905,11381.0
2020-05-29 13:40:00,43.74,43.82,43.73,43.74,12532.0,38.2905,38.3605,38.2817,38.2905,12532.0
2020-05-29 13:50:00,43.73,43.83,43.72,43.79,14687.0,38.2817,38.3692,38.2729,38.3342,14687.0
2020-05-29 14:00:00,43.76,43.99,43.73,43.96,47972.0,38.308,38.5093,38.2817,38.483,47972.0
2020-05-29 14:10:00,43.96,44.02,43.86,43.96,21991.0,38.483,38.5356,38.3955,38.483,21991.0
2020-05-29 14:20:00,43.96,44.12,43.92,44.12,23168.0,38.483,38.6231,38.448,38.6231,23168.0
2020-05-29 14:30:00,44.12,44.17,44.01,44.02,23065.0,38.6231,38.6669,38.5268,38.5356,23065.0
2020-05-29 14:40:00,44.03,44.09,43.88,43.88,43204.0,38.5443,38.5968,38.413,38.413,43204.0
2020-05-29 14:50:00,43.86,44.14,43.58,44.14,59018.0,38.3955,38.6406,38.1504,38.6406,59018.0
2020-05-29 15:00:00,44.17,44.42,44.17,44.39,48200.0,38.6669,38.8857,38.6669,38.8595,48200.0
2020-05-29 15:10:00,44.39,44.49,44.38,44.45,43157.0,38.8595,38.947,38.8507,38.912,43157.0
2020-05-29 15:20:00,44.44,44.54,44.28,44.3,51954.0,38.9032,38.9908,38.7632,38.7807,51954.0
2020-05-29 15:30:00,44.29,44.4,44.27,44.32,50336.0,38.7719,38.8682,38.7544,38.7982,50336.0
2020-05-29 15:40:00,44.31,44.42,44.27,44.28,57092.0,38.7894,38.8857,38.7544,38.7632,57092.0
2020-05-29 15:50:00,44.29,44.74,44.29,44.51,376372.0,38.7719,39.1659,38.7719,38.9645,376372.0
2020-06-01 09:30:00,43.96,44.13,43.63,43.8,153605.0,38.483,38.6319,38.1942,38.343,153605.0
2020-06-01 09:40:00,43.79,43.8,43.47,43.5,77103.0,38.3342,38.343,38.0541,38.0804,77103.0
2020-06-01 09:50:00,43.52,43.53,43.27,43.48,60882.0,38.0979,38.1066,37.879,38.0628,60882.0
2020-06-01 10:00:00,43.43,43.52,43.21,43.46,62551.0,38.0191,38.0979,37.8265,38.0453,62551.0
2020-06-01 10:10:00,43.43,43.59,43.36,43.42,38039.0,38.0191,38.1591,37.9578,38.0103,38039.0
2020-06-01 10:20:00,43.38,43.53,43.35,43.52,36212.0,37.9753,38.1066,37.949,38.0979,36212.0
2020-06-01 10:30:00,43.53,43.54,43.4,43.49,22021.0,38.1066,38.1154,37.9928,38.0716,22021.0
2020-06-01 10:40:00,43.48,43.54,43.44,43.49,25930.0,38.0628,38.1154,38.0278,38.0716,25930.0
2020-06-01 10:50:00,43.48,43.53,43.38,43.4,29986.0,38.0628,38.1066,37.9753,37.9928,29986.0
2020-06-01 11:00:00,43.4,43.45,43.22,43.22,58582.0,37.9928,38.0366,37.8352,37.8352,58582.0
2020-06-01 11:10:00,43.22,43.33,43.12,43.27,30460.0,37.8352,37.9315,37.7477,37.879,30460.0
2020-06-01 11:20:00,43.3,43.33,43.17,43.19,23397.0,37.9053,37.9315,37.7915,37.809,23397.0
2020-06-01 11:30:00,43.19,43.2,43.09,43.18,29290.0,37.809,37.8177,37.7214,37.8002,29290.0
2020-06-01 11:40:00,43.19,43.22,43.15,43.2,22408.0,37.809,37.8352,37.774,37.8177,22408.0
2020-06-01 11:50:00,43.18,43.2,43.11,43.14,12705.0,37.8002,37.8177,37.7389,37.7652,12705.0
2020-06-01 12:00:00,43.15,43.15,43.05,43.08,24003.0,37.774,37.774,37.6864,37.7127,24003.0
2020-06-01 12:10:00,43.09,43.22,43.09,43.22,18930.0,37.7214,37.8352,37.7214,37.8352,18930.0
2020-06-01 12:20:00,43.21,43.31,43.19,43.22,32697.0,37.8265,37.914,37.809,37.8352,32697.0
2020-06-01 12:30:00,43.22,43.27,43.01,43.04,71510.0,37.8352,37.879,37.6514,37.6777,71510.0
2020-06-01 12:40:00,43.04,43.07,42.98,43.01,102583.0,37.6777,37.7039,37.6251,37.6514,102583.0
2020-06-01 12:50:00,43.0,43.07,43.0,43.04,22625.0,37.6426,37.7039,37.6426,37.6777,22625.0
2020-06-01 13:00:00,43.06,43.22,43.03,43.04,60411.0,37.6952,37.8352,37.6689,37.6777,60411.0
2020-06-01 13:10:00,43.05,43.07,42.99,43.04,82098.0,37.6864,37.7039,37.6339,37.6777,82098.0
2020-06-01 13:20:00,43.04,43.13,42.99,43.05,112174.0,37.6777,37.7565,37.6339,37.6864,112174.0
2020-06-01 13:30:00,43.04,43.05,43.0,43.04,49689.0,37.6777,37.6864,37.6426,37.6777,49689.0
2020-06-01 13:40:00,43.05,43.24,43.01,43.23,98059.0,37.6864,37.8527,37.6514,37.844,98059.0
2020-06-01 13:50:00,43.23,43.24,43.09,43.13,79936.0,37.844,37.8527,37.7214,37.7565,79936.0
2020-06-01 14:00:00,43.14,43.15,43.07,43.08,26044.0,37.7652,37.774,37.7039,37.7127,26044.0
2020-06-01 14:10:00,43.08,43.1,43.01,43.07,25937.0,37.7127,37.7302,37.6514,37.7039,25937.0
2020-06-01 14:20:00,43.06,43.09,42.96,43.01,29119.0,37.6952,37.7214,37.6076,37.6514,29119.0
2020-06-01 14:30:00,43.0,43.05,42.96,43.02,25933.0,37.6426,37.6864,37.6076,37.6602,25933.0
2020-06-01 14:40:00,43.02,43.04,42.98,43.02,19437.0,37.6602,37.6777,37.6251,37.6602,19437.0
2020-06-01 14:50:00,43.02,43.05,42.98,43.02,21190.0,37.6602,37.6864,37.6251,37.6602,21190.0
2020-06-01 15:00:00,43.02,43.14,42.98,43.08,38572.0,37.6602,37.7652,37.6251,37.7127,38572.0
2020-06-01 15:10:00,43.08,43.08,42.97,43.02,36932.0,37.7127,37.7127,37.6164,37.6602,36932.0
2020-06-01 15:20:00,43.02,43.06,43.0,43.04,46087.0,37.6602,37.6952,37.6426,37.6777,46087.0
2020-06-01 15:30:00,43.05,43.07,42.85,42.89,97801.0,37.6864,37.7039,37.5113,37.5464,97801.0
2020-06-01 15:40:00,42.87,42.92,42.81,42.82,70378.0,37.5288,37.5726,37.4763,37.4851,70378.0
2020-06-01 15:50:00,42.81,42.82,42.67,42.67,206099.0,37.4763,37.4851,37.3538,37.3538,206099.0
2020-06-02 09:30:00,42.88,42.89,42.48,42.8,165359.0,37.5376,37.5464,37.1874,37.4676,165359.0
2020-06-02 09:40:00,42.8,42.95,42.66,42.77,108541.0,37.4676,37.5989,37.345,37.4413,108541.0
2020-06-02 09:50:00,42.75,42.94,42.72,42.93,98323.0,37.4238,37.5901,37.3975,37.5814,98323.0
2020-06-02 10:00:00,42.93,42.98,42.74,42.8,105326.0,37.5814,37.6251,37.415,37.4676,105326.0
2020-06-02 10:10:00,42.8,42.85,42.67,42.77,83301.0,37.4676,37.5113,37.3538,37.4413,83301.0
2020-06-02 10:20:00,42.78,42.81,42.56,42.68,45165.0,37.4501,37.4763,37.2575,37.3625,45165.0
2020-06-02 10:30:00,42.69,42.8,42.6,42.74,70798.0,37.3713,37.4676,37.2925,37.415,70798.0
2020-06-02 10:40:00,42.74,42.79,42.63,42.74,56746.0,37.415,37.4588,37.3187,37.415,56746.0
2020-06-02 10:50:00,42.74,42.96,42.71,42.92,48748.0,37.415,37.6076,37.3888,37.5726,48748.0
2020-06-02 11:00:00,42.93,42.93,42.66,42.7,72504.0,37.5814,37.5814,37.345,37.38,72504.0
2020-06-02 11:10:00,42.69,42.89,42.69,42.81,33924.0,37.3713,37.5464,37.3713,37.4763,33924.0
2020-06-02 11:20:00,42.82,43.06,42.8,42.98,106638.0,37.4851,37.6952,37.4676,37.6251,106638.0
2020-06-02 11:30:00,42.99,43.28,42.99,43.24,46773.0,37.6339,37.8878,37.6339,37.8527,46773.0
2020-06-02 11:40:00,43.25,43.37,43.25,43.35,24931.0,37.8615,37.9666,37.8615,37.949,24931.0
2020-06-02 11:50:00,43.33,43.43,43.32,43.43,28324.0,37.9315,38.0191,37.9228,38.0191,28324.0
2020-06-02 12:00:00,43.43,43.62,43.41,43.56,39960.0,38.0191,38.1854,38.0016,38.1329,39960.0
2020-06-02 12:10:00,43.56,43.8,43.54,43.8,46898.0,38.1329,38.343,38.1154,38.343,46898.0
2020-06-02 12:20:00,43.81,43.97,43.74,43.97,67091.0,38.3517,38.4918,38.2905,38.4918,67091.0
2020-06-02 12:30:00,43.95,44.0,43.93,43.99,50826.0,38.4743,38.5181,38.4568,38.5093,50826.0
2020-06-02 12:40:00,44.0,44.06,43.8,43.8,48505.0,38.5181,38.5706,38.343,38.343,48505.0
2020-06-02 12:50:00,43.79,43.89,43.72,43.8,37772.0,38.3342,38.4218,38.2729,38.343,37772.0
2020-06-02 13:00:00,43.81,43.89,43.76,43.83,24866.0,38.3517,38.4218,38.308,38.3692,24866.0
2020-06-02 13:10:00,43.82,43.9,43.81,43.86,19078.0,38.3605,38.4305,38.3517,38.3955,19078.0
2020-06-02 13:20:00,43.87,43.88,43.81,43.85,18300.0,38.4043,38.413,38.3517,38.3867,18300.0
2020-06-02 13:30:00,43.84,43.86,43.73,43.82,32428.0,38.378,38.3955,38.2817,38.3605,32428.0
2020-06-02 13:40:00,43.8,43.96,43.8,43.96,29017.0,38.343,38.483,38.343,38.483,29017.0
2020-06-02 13:50:00,43.97,44.02,43.9,43.93,37878.0,38.4918,38.5356,38.4305,38.4568,37878.0
2020-06-02 14:00:00,43.91,44.14,43.91,44.09,37562.0,38.4393,38.6406,38.4393,38.5968,37562.0
2020-06-02 14:10:00,44.09,44.26,44.07,44.24,36603.0,38.5968,38.7457,38.5793,38.7282,36603.0
2020-06-02 14:20:00,44.26,44.4,44.23,44.36,99147.0,38.7457,38.8682,38.7194,38.8332,99147.0
2020-06-02 14:30:00,44.38,44.39,44.29,44.32,66279.0,38.8507,38.8595,38.7719,38.7982,66279.0
2020-06-02 14:40:00,44.32,44.53,44.31,44.5,90893.0,38.7982,38.982,38.7894,38.9558,90893.0
2020-06-02 14:50:00,44.5,44.53,44.37,44.44,70949.0,38.9558,38.982,38.842,38.9032,70949.0
2020-06-02 15:00:00,44.43,44.48,44.29,44.35,51226.0,38.8945,38.9383,38.7719,38.8245,51226.0
2020-06-02 15:10:00,44.34,44.46,44.26,44.44,84267.0,38.8157,38.9207,38.7457,38.9032,84267.0
2020-06-02 15:20:00,44.43,44.46,44.19,44.32,58307.0,38.8945,38.9207,38.6844,38.7982,58307.0
2020-06-02 15:30:00,44.33,44.33,44.09,44.1,100093.0,38.8069,38.8069,38.5968,38.6056,100093.0
2020-06-02 15:40:00,44.1,44.22,44.06,44.22,78568.0,38.6056,38.7106,38.5706,38.7106,78568.0
2020-06-02 15:50:00,44.23,44.27,44.1,44.14,247213.0,38.7194,38.7544,38.6056,38.6406,247213.0
2020-06-03 09:30:00,44.28,44.83,44.17,44.75,118094.0,38.7632,39.2446,38.6669,39.1746,118094.0
2020-06-03 09:40:00,44.77,44.9,44.73,44.87,37082.0,39.1921,39.3059,39.1571,39.2797,37082.0
2020-06-03 09:50:00,44.88,44.97,44.67,44.74,28799.0,39.2884,39.3672,39.1046,39.1659,28799.0
2020-06-03 10:00:00,44.73,44.99,44.69,44.97,48183.0,39.1571,39.3847,39.1221,39.3672,48183.0
2020-06-03 10:10:00,44.97,45.09,44.93,45.03,128723.0,39.3672,39.4723,39.3322,39.4197,128723.0
2020-06-03 10:20:00,45.03,45.12,44.93,45.1,41954.0,39.4197,39.4985,39.3322,39.481,41954.0
2020-06-03 10:30:00,45.09,45.17,45.01,45.07,24195.0,39.4723,39.5423,39.4022,39.4547,24195.0
2020-06-03 10:40:00,45.07,45.23,45.04,45.22,55142.0,39.4547,39.5948,39.4285,39.5861,55142.0
2020-06-03 10:50:00,45.22,45.33,45.22,45.27,18034.0,39.5861,39.6824,39.5861,39.6298,18034.0
2020-06-03 11:00:00,45.26,45.49,45.23,45.38,36256.0,39.6211,39.8224,39.5948,39.7261,36256.0
2020-06-03 11:10:00,45.37,45.42,45.21,45.23,17694.0,39.7174,39.7611,39.5773,39.5948,17694.0
2020-06-03 11:20:00,45.23,45.28,45.12,45.25,50009.0,39.5948,39.6386,39.4985,39.6123,50009.0
2020-06-03 11:30:00,45.25,45.38,45.16,45.37,81071.0,39.6123,39.7261,39.5335,39.7174,81071.0
2020-06-03 11:40:00,45.36,45.38,45.25,45.33,25696.0,39.7086,39.7261,39.6123,39.6824,25696.0
2020-06-03 11:50:00,45.34,45.48,45.25,45.48,46981.0,39.6911,39.8137,39.6123,39.8137,46981.0
2020-06-03 12:00:00,45.47,45.63,45.45,45.47,42876.0,39.8049,39.945,39.7874,39.8049,42876.0
2020-06-03 12:10:00,45.48,45.55,45.47,45.52,29098.0,39.8137,39.8749,39.8049,39.8487,29098.0
2020-06-03 12:20:00,45.53,45.53,45.38,45.5,23468.0,39.8574,39.8574,39.7261,39.8312,23468.0
2020-06-03 12:30:00,45.51,45.58,45.49,45.55,25689.0,39.8399,39.9012,39.8224,39.8749,25689.0
2020-06-03 12:40:00,45.54,45.55,45.38,45.4,23003.0,39.8662,39.8749,39.7261,39.7436,23003.0
2020-06-03 12:50:00,45.4,45.45,45.35,45.44,30681.0,39.7436,39.7874,39.6999,39.7786,30681.0
2020-06-03 13:00:00,45.45,45.47,45.4,45.44,25691.0,39.7874,39.8049,39.7436,39.7786,25691.0
2020-06-03 13:10:00,45.44,45.57,45.43,45.53,39555.0,39.7786,39.8925,39.7699,39.8574,39555.0
2020-06-03 13:20:00,45.52,45.58,45.5,45.57,23837.0,39.8487,39.9012,39.8312,39.8925,23837.0
2020-06-03 13:30:00,45.57,45.79,45.56,45.78,44449.0,39.8925,40.085,39.8837,40.0763,44449.0
2020-06-03 13:40:00,45.78,45.91,45.76,45.89,40605.0,40.0763,40.1901,40.0588,40.1726,40605.0
2020-06-03 13:50:00,45.88,45.97,45.87,45.94,50854.0,40.1638,40.2426,40.1551,40.2164,50854.0
2020-06-03 14:00:00,45.94,46.08,45.89,46.02,468778.0,40.2164,40.3389,40.1726,40.2864,468778.0
2020-06-03 14:10:00,46.04,46.04,45.91,45.99,31868.0,40.3039,40.3039,40.1901,40.2601,31868.0
2020-06-03 14:20:00,45.98,46.09,45.93,46.07,27291.0,40.2514,40.3477,40.2076,40.3302,27291.0
2020-06-03 14:30:00,46.06,46.07,45.87,45.88,24407.0,40.3214,40.3302,40.1551,40.1638,24407.0
2020-06-03 14:40:00,45.87,45.96,45.87,45.91,25181.0,40.1551,40.2339,40.1551,40.1901,25181.0
2020-06-03 14:50:00,45.91,45.97,45.85,45.92,16438.0,40.1901,40.2426,40.1376,40.1988,16438.0
2020-06-03 15:00:00,45.92,45.96,45.88,45.94,30453.0,40.1988,40.2339,40.1638,40.2164,30453.0
2020-06-03 15:10:00,45.95,45.96,45.73,45.79,91167.0,40.2251,40.2339,40.0325,40.085,91167.0
2020-06-03 15:20:00,45.79,45.96,45.74,45.81,66873.0,40.085,40.2339,40.0413,40.1026,66873.0
2020-06-03 15:30:00,45.81,45.87,45.72,45.83,69475.0,40.1026,40.1551,40.0238,40.1201,69475.0
2020-06-03 15:40:00,45.82,45.82,45.7,45.8,95676.0,40.1113,40.1113,40.0063,40.0938,95676.0
2020-06-03 15:50:00,45.81,45.83,45.56,45.66,123309.0,40.1026,40.1201,39.8837,39.9712,123309.0
2020-06-04 09:30:00,45.34,45.93,45.17,45.18,103140.0,39.6911,40.2076,39.5423,39.551,103140.0
2020-06-04 09:40:00,45.11,45.2,44.87,44.96,97786.0,39.4898,39.5686,39.2797,39.3585,97786.0
2020-06-04 09:50:00,44.99,45.28,44.99,45.21,31579.0,39.3847,39.6386,39.3847,39.5773,31579.0
2020-06-04 10:00:00,45.23,45.39,45.23,45.34,30425.0,39.5948,39.7349,39.5948,39.6911,30425.0
2020-06-04 10:10:00,45.33,45.43,45.23,45.43,28023.0,39.6824,39.7699,39.5948,39.7699,28023.0
2020-06-04 10:20:00,45.41,45.55,45.32,45.48,25085.0,39.7524,39.8749,39.6736,39.8137,25085.0
2020-06-04 10:30:00,45.49,45.61,45.48,45.55,29211.0,39.8224,39.9275,39.8137,39.8749,29211.0
2020-06-04 10:40:00,45.57,45.71,45.54,45.68,41684.0,39.8925,40.015,39.8662,39.9887,41684.0
2020-06-04 10:50:00,45.68,45.68,45.54,45.55,31786.0,39.9887,39.9887,39.8662,39.8749,31786.0
2020-06-04 11:00:00,45.54,45.58,45.41,45.45,38532.0,39.8662,39.9012,39.7524,39.7874,38532.0
2020-06-04 11:10:00,45.46,45.47,45.34,45.35,23750.0,39.7962,39.8049,39.6911,39.6999,23750.0
2020-06-04 11:20:00,45.34,45.5,45.34,45.5,23236.0,39.6911,39.8312,39.6911,39.8312,23236.0
2020-06-04 11:30:00,45.51,45.54,45.46,45.52,20361.0,39.8399,39.8662,39.7962,39.8487,20361.0
2020-06-04 11:40:00,45.52,45.53,45.45,45.47,15498.0,39.8487,39.8574,39.7874,39.8049,15498.0
2020-06-04 11:50:00,45.47,45.54,45.46,45.5,19611.0,39.8049,39.8662,39.7962,39.8312,19611.0
2020-06-04 12:00:00,45.48,45.49,45.31,45.32,23931.0,39.8137,39.8224,39.6648,39.6736,23931.0
2020-06-04 12:10:00,45.32,45.37,45.19,45.35,26985.0,39.6736,39.7174,39.5598,39.6999,26985.0
2020-06-04 12:20:00,45.34,45.45,45.3,45.43,28198.0,39.6911,39.7874,39.6561,39.7699,28198.0
2020-06-04 12:30:00,45.43,45.43,45.24,45.26,28986.0,39.7699,39.7699,39.6036,39.6211,28986.0
2020-06-04 12:40:00,45.25,45.29,45.16,45.17,14928.0,39.6123,39.6473,39.5335,39.5423,14928.0
2020-06-04 12:50:00,45.17,45.2,45.1,45.14,26910.0,39.5423,39.5686,39.481,39.516,26910.0
2020-06-04 13:00:00,45.13,45.14,44.94,45.09,20377.0,39.5073,39.516,39.3409,39.4723,20377.0
2020-06-04 13:10:00,45.09,45.16,45.06,45.08,11690.0,39.4723,39.5335,39.446,39.4635,11690.0
2020-06-04 13:20:00,45.09,45.16,45.08,45.08,16116.0,39.4723,39.5335,39.4635,39.4635,16116.0
2020-06-04 13:30:00,45.09,45.24,45.09,45.23,16898.0,39.4723,39.6036,39.4723,39.5948,16898.0
2020-06-04 13:40:00,45.23,45.47,45.23,45.44,38929.0,39.5948,39.8049,39.5948,39.7786,38929.0
2020-06-04 13:50:00,45.43,45.53,45.42,45.43,22225.0,39.7699,39.8574,39.7611,39.7699,22225.0
2020-06-04 14:00:00,45.42,45.43,45.2,45.21,20032.0,39.7611,39.7699,39.5686,39.5773,20032.0
2020-06-04 14:10:00,45.22,45.27,45.2,45.26,27721.0,39.5861,39.6298,39.5686,39.6211,27721.0
2020-06-04 14:20:00,45.25,45.25,45.14,45.14,19694.0,39.6123,39.6123,39.516,39.516,19694.0
2020-06-04 14:30:00,45.15,45.16,45.0,45.08,18484.0,39.5248,39.5335,39.3935,39.4635,18484.0
2020-06-04 14:40:00,45.08,45.22,45.0,45.22,28650.0,39.4635,39.5861,39.3935,39.5861,28650.0
2020-06-04 14:50:00,45.22,45.29,45.19,45.24,45523.0,39.5861,39.6473,39.5598,39.6036,45523.0
2020-06-04 15:00:00,45.24,45.26,45.09,45.15,34920.0,39.6036,39.6211,39.4723,39.5248,34920.0
2020-06-04 15:10:00,45.15,45.16,44.97,45.05,37021.0,39.5248,39.5335,39.3672,39.4372,37021.0
2020-06-04 15:20:00,45.04,45.04,44.87,44.97,40005.0,39.4285,39.4285,39.2797,39.3672,40005.0
2020-06-04 15:30:00,44.97,45.16,44.94,45.05,48972.0,39.3672,39.5335,39.3409,39.4372,48972.0
2020-06-04 15:40:00,45.05,45.16,45.04,45.13,42150.0,39.4372,39.5335,39.4285,39.5073,42150.0
2020-06-04 15:50:00,45.14,45.28,44.96,45.27,175130.0,39.516,39.6386,39.3585,39.6298,175130.0
2020-06-05 09:30:00,46.4,46.98,46.27,46.91,179081.0,40.619,41.1268,40.5052,41.0655,179081.0
2020-06-05 09:40:00,46.94,47.52,46.89,47.47,174033.0,41.0918,41.5995,41.048,41.5557,174033.0
2020-06-05 09:50:00,47.5,47.51,47.05,47.09,35023.0,41.582,41.5907,41.1881,41.2231,35023.0
2020-06-05 10:00:00,47.1,47.51,47.1,47.39,48991.0,41.2318,41.5907,41.2318,41.4857,48991.0
2020-06-05 10:10:00,47.36,47.39,47.13,47.24,39860.0,41.4594,41.4857,41.2581,41.3544,39860.0
2020-06-05 10:20:00,47.25,47.34,47.1,47.16,29490.0,41.3631,41.4419,41.2318,41.2844,29490.0
2020-06-05 10:30:00,47.17,47.3,47.09,47.25,22453.0,41.2931,41.4069,41.2231,41.3631,22453.0
2020-06-05 10:40:00,47.25,47.3,47.19,47.21,16025.0,41.3631,41.4069,41.3106,41.3281,16025.0
2020-06-05 10:50:00,47.2,47.43,47.18,47.43,25217.0,41.3194,41.5207,41.3019,41.5207,25217.0
2020-06-05 11:00:00,47.45,47.61,47.4,47.5,41655.0,41.5382,41.6783,41.4945,41.582,41655.0
2020-06-05 11:10:00,47.51,47.64,47.46,47.6,23456.0,41.5907,41.7046,41.547,41.6695,23456.0
2020-06-05 11:20:00,47.6,47.87,47.6,47.85,29040.0,41.6695,41.9059,41.6695,41.8884,29040.0
2020-06-05 11:30:00,47.86,48.14,47.83,48.11,119688.0,41.8971,42.1423,41.8709,42.116,119688.0
2020-06-05 11:40:00,48.08,48.08,47.8,47.99,32888.0,42.0897,42.0897,41.8446,42.0109,32888.0
2020-06-05 11:50:00,47.99,48.08,47.89,48.03,30482.0,42.0109,42.0897,41.9234,42.046,30482.0
2020-06-05 12:00:00,48.03,48.27,48.03,48.25,55714.0,42.046,42.2561,42.046,42.2386,55714.0
2020-06-05 12:10:00,48.26,48.3,47.94,47.95,121407.0,42.2473,42.2823,41.9672,41.9759,121407.0
2020-06-05 12:20:00,47.96,48.16,47.93,48.13,89213.0,41.9847,42.1598,41.9584,42.1335,89213.0
2020-06-05 12:30:00,48.11,48.27,48.1,48.24,28088.0,42.116,42.2561,42.1072,42.2298,28088.0
2020-06-05 12:40:00,48.23,48.26,48.2,48.2,15833.0,42.221,42.2473,42.1948,42.1948,15833.0
2020-06-05 12:50:00,48.19,48.2,48.12,48.18,22621.0,42.186,42.1948,42.1247,42.1773,22621.0
2020-06-05 13:00:00,48.19,48.24,48.11,48.17,27059.0,42.186,42.2298,42.116,42.1685,27059.0
2020-06-05 13:10:00,48.17,48.27,48.14,48.19,53712.0,42.1685,42.2561,42.1423,42.186,53712.0
2020-06-05 13:20:00,48.21,48.23,48.16,48.21,16885.0,42.2035,42.221,42.1598,42.2035,16885.0
2020-06-05 13:30:00,48.2,48.21,48.11,48.11,23263.0,42.1948,42.2035,42.116,42.116,23263.0
2020-06-05 13:40:00,48.12,48.18,48.1,48.13,47065.0,42.1247,42.1773,42.1072,42.1335,47065.0
2020-06-05 13:50:00,48.13,48.17,48.07,48.13,72615.0,42.1335,42.1685,42.081,42.1335,72615.0
2020-06-05 14:00:00,48.13,48.27,48.11,48.13,28184.0,42.1335,42.2561,42.116,42.1335,28184.0
2020-06-05 14:10:00,48.13,48.16,48.04,48.11,79042.0,42.1335,42.1598,42.0547,42.116,79042.0
2020-06-05 14:20:00,48.12,48.24,48.04,48.16,67946.0,42.1247,42.2298,42.0547,42.1598,67946.0
2020-06-05 14:30:00,48.17,48.22,48.04,48.16,41390.0,42.1685,42.2123,42.0547,42.1598,41390.0
2020-06-05 14:40:00,48.17,48.22,48.1,48.11,33767.0,42.1685,42.2123,42.1072,42.116,33767.0
2020-06-05 14:50:00,48.12,48.15,48.04,48.09,133374.0,42.1247,42.151,42.0547,42.0985,133374.0
2020-06-05 15:00:00,48.09,48.14,48.01,48.03,115823.0,42.0985,42.1423,42.0285,42.046,115823.0
2020-06-05 15:10:00,48.03,48.18,48.03,48.13,116512.0,42.046,42.1773,42.046,42.1335,116512.0
2020-06-05 15:20:00,48.14,48.26,48.07,48.25,67289.0,42.1423,42.2473,42.081,42.2386,67289.0
2020-06-05 15:30:00,48.25,48.27,48.03,48.04,80463.0,42.2386,42.2561,42.046,42.0547,80463.0
2020-06-05 15:40:00,48.05,48.12,47.86,47.97,192473.0,42.0635,42.1247,41.8971,41.9934,192473.0
2020-06-05 15:50:00,47.98,48.19,47.88,48.05,408529.0,42.0022,42.186,41.9147,42.0635,408529.0
2020-06-08 09:30:00,48.61,49.65,48.59,49.12,134274.0,42.5537,43.4641,42.5362,43.0002,134274.0
2020-06-08 09:40:00,49.11,49.44,48.74,49.19,92629.0,42.9914,43.2803,42.6675,43.0614,92629.0
2020-06-08 09:50:00,49.16,49.19,48.91,49.15,33981.0,43.0352,43.0614,42.8163,43.0264,33981.0
2020-06-08 10:00:00,49.17,49.19,48.7,48.75,35027.0,43.0439,43.0614,42.6325,42.6763,35027.0
2020-06-08 10:10:00,48.73,48.77,48.59,48.71,30588.0,42.6588,42.6938,42.5362,42.6412,30588.0
2020-06-08 10:20:00,48.7,48.79,48.52,48.57,29640.0,42.6325,42.7113,42.4749,42.5187,29640.0
2020-06-08 10:30:00,48.56,48.69,48.48,48.57,127176.0,42.5099,42.6237,42.4399,42.5187,127176.0
2020-06-08 10:40:00,48.59,48.75,48.55,48.75,72357.0,42.5362,42.6763,42.5012,42.6763,72357.0
2020-06-08 10:50:00,48.75,48.95,48.75,48.87,32712.0,42.6763,42.8513,42.6763,42.7813,32712.0
2020-06-08 11:00:00,48.88,48.93,48.76,48.93,84805.0,42.7901,42.8338,42.685,42.8338,84805.0
2020-06-08 11:10:00,48.93,49.02,48.8,48.92,72563.0,42.8338,42.9126,42.72,42.8251,72563.0
2020-06-08 11:20:00,48.92,48.92,48.8,48.85,19968.0,42.8251,42.8251,42.72,42.7638,19968.0
2020-06-08 11:30:00,48.82,48.85,48.5,48.51,22164.0,42.7375,42.7638,42.4574,42.4662,22164.0
2020-06-08 11:40:00,48.52,48.65,48.51,48.65,14826.0,42.4749,42.5887,42.4662,42.5887,14826.0
2020-06-08 11:50:00,48.66,48.78,48.6,48.72,16800.0,42.5975,42.7025,42.5449,42.65,16800.0
2020-06-08 12:00:00,48.73,48.77,48.67,48.74,13550.0,42.6588,42.6938,42.6062,42.6675,13550.0
2020-06-08 12:10:00,48.72,48.75,48.62,48.7,10844.0,42.65,42.6763,42.5625,42.6325,10844.0
2020-06-08 12:20:00,48.7,48.8,48.69,48.72,15124.0,42.6325,42.72,42.6237,42.65,15124.0
2020-06-08 12:30:00,48.73,48.86,48.69,48.84,20261.0,42.6588,42.7726,42.6237,42.755,20261.0
2020-06-08 12:40:00,48.84,48.9,48.76,48.77,21241.0,42.755,42.8076,42.685,42.6938,21241.0
2020-06-08 12:50:00,48.78,48.79,48.64,48.7,22913.0,42.7025,42.7113,42.58,42.6325,22913.0
2020-06-08 13:00:00,48.71,48.82,48.68,48.77,19274.0,42.6412,42.7375,42.615,42.6938,19274.0
2020-06-08 13:10:00,48.75,48.88,48.75,48.87,8817.0,42.6763,42.7901,42.6763,42.7813,8817.0
2020-06-08 13:20:00,48.86,48.9,48.83,48.89,14393.0,42.7726,42.8076,42.7463,42.7988,14393.0
2020-06-08 13:30:00,48.9,49.04,48.86,49.02,29142.0,42.8076,42.9301,42.7726,42.9126,29142.0
2020-06-08 13:40:00,49.02,49.17,49.01,49.1,61506.0,42.9126,43.0439,42.9039,42.9827,61506.0
2020-06-08 13:50:00,49.1,49.11,48.92,48.94,102425.0,42.9827,42.9914,42.8251,42.8426,102425.0
2020-06-08 14:00:00,48.92,49.01,48.91,49.01,18020.0,42.8251,42.9039,42.8163,42.9039,18020.0
2020-06-08 14:10:00,49.0,49.06,48.92,48.94,18637.0,42.8951,42.9476,42.8251,42.8426,18637.0
2020-06-08 14:20:00,48.94,48.97,48.88,48.97,16870.0,42.8426,42.8688,42.7901,42.8688,16870.0
2020-06-08 14:30:00,48.95,48.95,48.87,48.94,18513.0,42.8513,42.8513,42.7813,42.8426,18513.0
2020-06-08 14:40:00,48.94,48.94,48.88,48.92,17576.0,42.8426,42.8426,42.7901,42.8251,17576.0
2020-06-08 14:50:00,48.93,49.0,48.9,48.97,16689.0,42.8338,42.8951,42.8076,42.8688,16689.0
2020-06-08 15:00:00,48.96,48.96,48.82,48.88,22571.0,42.8601,42.8601,42.7375,42.7901,22571.0
2020-06-08 15:10:00,48.87,48.95,48.84,48.88,22665.0,42.7813,42.8513,42.755,42.7901,22665.0
2020-06-08 15:20:00,48.88,48.89,48.77,48.81,28281.0,42.7901,42.7988,42.6938,42.7288,28281.0
2020-06-08 15:30:00,48.8,48.92,48.79,48.89,29827.0,42.72,42.8251,42.7113,42.7988,29827.0
2020-06-08 15:40:00,48.88,48.93,48.85,48.91,43468.0,42.7901,42.8338,42.7638,42.8163,43468.0
2020-06-08 15:50:00,48.92,49.05,48.91,49.01,169900.0,42.8251,42.9389,42.8163,42.9039,169900.0
2020-06-09 09:30:00,48.71,48.71,47.71,47.75,68883.0,42.6412,42.6412,41.7658,41.8008,68883.0
2020-06-09 09:40:00,47.76,47.81,47.64,47.8,30924.0,41.8096,41.8534,41.7046,41.8446,30924.0
2020-06-09 09:50:00,47.8,47.87,47.62,47.65,36656.0,41.8446,41.9059,41.687,41.7133,36656.0
2020-06-09 10:00:00,47.66,47.68,47.42,47.43,26322.0,41.7221,41.7396,41.512,41.5207,26322.0
2020-06-09 10:10:00,47.42,47.53,47.31,47.47,19592.0,41.512,41.6083,41.4157,41.5557,19592.0
2020-06-09 10:20:00,47.47,47.58,47.38,47.38,16677.0,41.5557,41.652,41.4769,41.4769,16677.0
2020-06-09 10:30:00,47.39,47.39,47.25,47.32,13603.0,41.4857,41.4857,41.3631,41.4244,13603.0
2020-06-09 10:40:00,47.32,47.53,47.29,47.51,26816.0,41.4244,41.6083,41.3982,41.5907,26816.0
2020-06-09 10:50:00,47.52,47.79,47.5,47.66,56263.0,41.5995,41.8359,41.582,41.7221,56263.0
2020-06-09 11:00:00,47.65,47.79,47.64,47.65,27399.0,41.7133,41.8359,41.7046,41.7133,27399.0
2020-06-09 11:10:00,47.67,47.72,47.64,47.72,13001.0,41.7308,41.7746,41.7046,41.7746,13001.0
2020-06-09 11:20:00,47.72,47.82,47.7,47.73,11912.0,41.7746,41.8621,41.7571,41.7833,11912.0
2020-06-09 11:30:00,47.73,47.73,47.64,47.66,24320.0,41.7833,41.7833,41.7046,41.7221,24320.0
2020-06-09 11:40:00,47.66,47.82,47.65,47.69,25689.0,41.7221,41.8621,41.7133,41.7483,25689.0
2020-06-09 11:50:00,47.69,47.76,47.65,47.66,12693.0,41.7483,41.8096,41.7133,41.7221,12693.0
2020-06-09 12:00:00,47.67,47.67,47.42,47.51,25903.0,41.7308,41.7308,41.512,41.5907,25903.0
2020-06-09 12:10:00,47.52,47.52,47.46,47.51,18287.0,41.5995,41.5995,41.547,41.5907,18287.0
2020-06-09 12:20:00,47.5,47.53,47.43,47.46,21553.0,41.582,41.6083,41.5207,41.547,21553.0
2020-06-09 12:30:00,47.47,47.52,47.44,47.52,12946.0,41.5557,41.5995,41.5295,41.5995,12946.0
2020-06-09 12:40:00,47.51,47.52,47.41,47.41,13647.0,41.5907,41.5995,41.5032,41.5032,13647.0
2020-06-09 12:50:00,47.41,47.42,47.24,47.28,20469.0,41.5032,41.512,41.3544,41.3894,20469.0
2020-06-09 13:00:00,47.27,47.4,47.23,47.26,43656.0,41.3807,41.4945,41.3456,41.3719,43656.0
2020-06-09 13:10:00,47.27,47.28,47.22,47.27,14321.0,41.3807,41.3894,41.3369,41.3807,14321.0
2020-06-09 13:20:00,47.27,47.38,47.22,47.36,24760.0,41.3807,41.4769,41.3369,41.4594,24760.0
2020-06-09 13:30:00,47.36,47.37,47.25,47.36,25709.0,41.4594,41.4682,41.3631,41.4594,25709.0
2020-06-09 13:40:00,47.36,47.4,47.3,47.32,37286.0,41.4594,41.4945,41.4069,41.4244,37286.0
2020-06-09 13:50:00,47.32,47.33,47.27,47.28,20768.0,41.4244,41.4332,41.3807,41.3894,20768.0
2020-06-09 14:00:00,47.28,47.29,47.02,47.05,22196.0,41.3894,41.3982,41.1618,41.1881,22196.0
2020-06-09 14:10:00,47.05,47.21,47.04,47.12,38972.0,41.1881,41.3281,41.1793,41.2493,38972.0
2020-06-09 14:20:00,47.09,47.11,47.01,47.09,17478.0,41.2231,41.2406,41.153,41.2231,17478.0
2020-06-09 14:30:00,47.11,47.17,47.02,47.08,18661.0,41.2406,41.2931,41.1618,41.2143,18661.0
2020-06-09 14:40:00,47.06,47.14,47.0,47.09,18825.0,41.1968,41.2668,41.1443,41.2231,18825.0
2020-06-09 14:50:00,47.1,47.11,46.97,47.04,22105.0,41.2318,41.2406,41.118,41.1793,22105.0
2020-06-09 15:00:00,47.04,47.06,46.97,47.05,20774.0,41.1793,41.1968,41.118,41.1881,20774.0
2020-06-09 15:10:00,47.05,47.13,47.01,47.13,29025.0,41.1881,41.2581,41.153,41.2581,29025.0
2020-06-09 15:20:00,47.13,47.21,47.08,47.12,45483.0,41.2581,41.3281,41.2143,41.2493,45483.0
2020-06-09 15:30:00,47.13,47.14,46.99,47.02,51819.0,41.2581,41.2668,41.1355,41.1618,51819.0
2020-06-09 15:40:00,47.03,47.09,46.86,46.9,76515.0,41.1706,41.2231,41.0217,41.0567,76515.0
2020-06-09 15:50:00,46.89,46.99,46.67,46.71,313790.0,41.048,41.1355,40.8554,40.8904,313790.0
2020-06-10 09:30:00,47.13,47.13,46.33,46.41,54653.0,41.2581,41.2581,40.5578,40.6278,54653.0
2020-06-10 09:40:00,46.4,46.59,46.16,46.18,82866.0,40.619,40.7854,40.4089,40.4265,82866.0
2020-06-10 09:50:00,46.16,46.25,46.02,46.21,32971.0,40.4089,40.4877,40.2864,40.4527,32971.0
2020-06-10 10:00:00,46.2,46.27,46.08,46.18,20608.0,40.444,40.5052,40.3389,40.4265,20608.0
2020-06-10 10:10:00,46.15,46.23,46.08,46.18,55303.0,40.4002,40.4702,40.3389,40.4265,55303.0
2020-06-10 10:20:00,46.18,46.2,46.05,46.11,28334.0,40.4265,40.444,40.3127,40.3652,28334.0
2020-06-10 10:30:00,46.1,46.34,45.97,46.34,26429.0,40.3564,40.5665,40.2426,40.5665,26429.0
2020-06-10 10:40:00,46.35,46.37,46.17,46.19,46605.0,40.5753,40.5928,40.4177,40.4352,46605.0
2020-06-10 10:50:00,46.2,46.2,45.95,46.01,32227.0,40.444,40.444,40.2251,40.2776,32227.0
2020-06-10 11:00:00,46.01,46.33,45.99,46.27,30413.0,40.2776,40.5578,40.2601,40.5052,30413.0
2020-06-10 11:10:00,46.28,46.34,46.18,46.3,12593.0,40.514,40.5665,40.4265,40.5315,12593.0
2020-06-10 11:20:00,46.3,46.35,46.23,46.25,16812.0,40.5315,40.5753,40.4702,40.4877,16812.0
2020-06-10 11:30:00,46.25,46.35,46.13,46.35,31523.0,40.4877,40.5753,40.3827,40.5753,31523.0
2020-06-10 11:40:00,46.34,46.47,46.32,46.47,31265.0,40.5665,40.6803,40.549,40.6803,31265.0
2020-06-10 11:50:00,46.49,46.65,46.47,46.65,41392.0,40.6978,40.8379,40.6803,40.8379,41392.0
2020-06-10 12:00:00,46.64,46.81,46.61,46.77,36672.0,40.8291,40.978,40.8029,40.9429,36672.0
2020-06-10 12:10:00,46.8,46.8,46.66,46.79,21492.0,40.9692,40.9692,40.8467,40.9605,21492.0
2020-06-10 12:20:00,46.8,46.8,46.64,46.65,14002.0,40.9692,40.9692,40.8291,40.8379,14002.0
2020-06-10 12:30:00,46.64,46.66,46.43,46.46,13747.0,40.8291,40.8467,40.6453,40.6716,13747.0
2020-06-10 12:40:00,46.45,46.51,46.38,46.4,17804.0,40.6628,40.7153,40.6015,40.619,17804.0
2020-06-10 12:50:00,46.42,46.53,46.4,46.5,10271.0,40.6366,40.7328,40.619,40.7066,10271.0
2020-06-10 13:00:00,46.48,46.56,46.43,46.55,16561.0,40.6891,40.7591,40.6453,40.7504,16561.0
2020-06-10 13:10:00,46.55,46.62,46.52,46.58,13047.0,40.7504,40.8116,40.7241,40.7766,13047.0
2020-06-10 13:20:00,46.55,46.6,46.48,46.48,14277.0,40.7504,40.7941,40.6891,40.6891,14277.0
2020-06-10 13:30:00,46.48,46.52,46.39,46.4,20408.0,40.6891,40.7241,40.6103,40.619,20408.0
2020-06-10 13:40:00,46.39,46.42,46.14,46.42,57463.0,40.6103,40.6366,40.3914,40.6366,57463.0
2020-06-10 13:50:00,46.42,46.45,46.38,46.45,15534.0,40.6366,40.6628,40.6015,40.6628,15534.0
2020-06-10 14:00:00,46.45,46.91,46.17,46.8,107761.0,40.6628,41.0655,40.4177,40.9692,107761.0
2020-06-10 14:10:00,46.78,46.93,46.76,46.89,18148.0,40.9517,41.083,40.9342,41.048,18148.0
2020-06-10 14:20:00,46.88,46.91,46.75,46.85,18820.0,41.0392,41.0655,40.9254,41.013,18820.0
2020-06-10 14:30:00,46.85,46.87,46.54,46.55,23878.0,41.013,41.0305,40.7416,40.7504,23878.0
2020-06-10 14:40:00,46.56,46.62,46.36,46.4,34384.0,40.7591,40.8116,40.584,40.619,34384.0
2020-06-10 14:50:00,46.41,46.46,46.23,46.29,43480.0,40.6278,40.6716,40.4702,40.5227,43480.0
2020-06-10 15:00:00,46.3,46.39,46.12,46.36,45630.0,40.5315,40.6103,40.3739,40.584,45630.0
2020-06-10 15:10:00,46.37,46.45,46.32,46.42,29416.0,40.5928,40.6628,40.549,40.6366,29416.0
2020-06-10 15:20:00,46.41,46.63,46.31,46.61,37098.0,40.6278,40.8204,40.5403,40.8029,37098.0
2020-06-10 15:30:00,46.63,46.63,46.49,46.61,29568.0,40.8204,40.8204,40.6978,40.8029,29568.0
2020-06-10 15:40:00,46.6,46.6,46.28,46.36,47506.0,40.7941,40.7941,40.514,40.584,47506.0
2020-06-10 15:50:00,46.32,46.44,46.19,46.22,110561.0,40.549,40.6541,40.4352,40.4615,110561.0
2020-06-11 09:30:00,44.93,44.98,44.14,44.4,96071.0,39.3322,39.376,38.6406,38.8682,96071.0
2020-06-11 09:40:00,44.4,44.51,44.18,44.31,51813.0,38.8682,38.9645,38.6756,38.7894,51813.0
2020-06-11 09:50:00,44.3,44.54,44.28,44.42,54422.0,38.7807,38.9908,38.7632,38.8857,54422.0
2020-06-11 10:00:00,44.41,44.46,44.23,44.26,73504.0,38.877,38.9207,38.7194,38.7457,73504.0
2020-06-11 10:10:00,44.26,44.39,44.04,44.34,117967.0,38.7457,38.8595,38.5531,38.8157,117967.0
2020-06-11 10:20:00,44.34,44.45,44.27,44.36,86290.0,38.8157,38.912,38.7544,38.8332,86290.0
2020-06-11 10:30:00,44.35,44.57,44.35,44.5,80956.0,38.8245,39.017,38.8245,38.9558,80956.0
2020-06-11 10:40:00,44.5,44.6,44.12,44.14,109319.0,38.9558,39.0433,38.6231,38.6406,109319.0
2020-06-11 10:50:00,44.13,44.13,43.83,43.85,102223.0,38.6319,38.6319,38.3692,38.3867,102223.0
2020-06-11 11:00:00,43.83,43.89,43.73,43.79,81564.0,38.3692,38.4218,38.2817,38.3342,81564.0
2020-06-11 11:10:00,43.8,43.93,43.74,43.92,49056.0,38.343,38.4568,38.2905,38.448,49056.0
2020-06-11 11:20:00,43.9,43.91,43.54,43.55,64620.0,38.4305,38.4393,38.1154,38.1241,64620.0
2020-06-11 11:30:00,43.54,43.61,43.27,43.27,74127.0,38.1154,38.1766,37.879,37.879,74127.0
2020-06-11 11:40:00,43.27,43.34,43.11,43.22,84520.0,37.879,37.9403,37.7389,37.8352,84520.0
2020-06-11 11:50:00,43.22,43.27,43.15,43.24,46991.0,37.8352,37.879,37.774,37.8527,46991.0
2020-06-11 12:00:00,43.23,43.27,43.02,43.05,68481.0,37.844,37.879,37.6602,37.6864,68481.0
2020-06-11 12:10:00,43.05,43.14,42.76,42.79,94399.0,37.6864,37.7652,37.4325,37.4588,94399.0
2020-06-11 12:20:00,42.81,42.93,42.7,42.76,89834.0,37.4763,37.5814,37.38,37.4325,89834.0
2020-06-11 12:30:00,42.76,42.96,42.75,42.9,54119.0,37.4325,37.6076,37.4238,37.5551,54119.0
2020-06-11 12:40:00,42.91,42.94,42.62,42.63,43391.0,37.5639,37.5901,37.31,37.3187,43391.0
2020-06-11 12:50:00,42.63,42.76,42.59,42.64,55495.0,37.3187,37.4325,37.2837,37.3275,55495.0
2020-06-11 13:00:00,42.63,42.86,42.62,42.75,36884.0,37.3187,37.5201,37.31,37.4238,36884.0
2020-06-11 13:10:00,42.75,42.91,42.7,42.86,41504.0,37.4238,37.5639,37.38,37.5201,41504.0
2020-06-11 13:20:00,42.85,42.89,42.71,42.75,36413.0,37.5113,37.5464,37.3888,37.4238,36413.0
2020-06-11 13:30:00,42.75,42.81,42.46,42.47,58708.0,37.4238,37.4763,37.1699,37.1787,58708.0
2020-06-11 13:40:00,42.46,42.51,42.32,42.36,23552.0,37.1699,37.2137,37.0474,37.0824,23552.0
2020-06-11 13:50:00,42.34,42.56,42.33,42.41,27188.0,37.0649,37.2575,37.0561,37.1262,27188.0
2020-06-11 14:00:00,42.4,42.46,42.23,42.29,35815.0,37.1174,37.1699,36.9686,37.0211,35815.0
2020-06-11 14:10:00,42.26,42.37,42.21,42.26,37979.0,36.9948,37.0911,36.9511,36.9948,37979.0
2020-06-11 14:20:00,42.25,42.43,42.23,42.33,30278.0,36.9861,37.1437,36.9686,37.0561,30278.0
2020-06-11 14:30:00,42.36,42.36,42.07,42.1,39709.0,37.0824,37.0824,36.8285,36.8548,39709.0
2020-06-11 14:40:00,42.1,42.13,41.93,41.98,51812.0,36.8548,36.881,36.706,36.7497,51812.0
2020-06-11 14:50:00,41.97,42.02,41.71,41.8,75618.0,36.741,36.7847,36.5134,36.5922,75618.0
2020-06-11 15:00:00,41.78,41.9,41.71,41.76,71094.0,36.5746,36.6797,36.5134,36.5571,71094.0
2020-06-11 15:10:00,41.76,41.88,41.54,41.66,86832.0,36.5571,36.6622,36.3645,36.4696,86832.0
2020-06-11 15:20:00,41.67,41.67,41.36,41.43,72108.0,36.4784,36.4784,36.207,36.2683,72108.0
2020-06-11 15:30:00,41.42,41.49,41.31,41.42,97188.0,36.2595,36.3208,36.1632,36.2595,97188.0
2020-06-11 15:40:00,41.41,41.62,41.35,41.36,103325.0,36.2507,36.4346,36.1982,36.207,103325.0
2020-06-11 15:50:00,41.35,41.35,41.11,41.13,312159.0,36.1982,36.1982,35.9881,36.0056,312159.0
2020-06-12 09:30:00,42.52,42.87,42.2,42.84,89785.0,37.2225,37.5288,36.9423,37.5026,89785.0
2020-06-12 09:40:00,42.84,43.04,42.72,42.72,60462.0,37.5026,37.6777,37.3975,37.3975,60462.0
2020-06-12 09:50:00,42.72,42.83,42.41,42.5,32513.0,37.3975,37.4938,37.1262,37.2049,32513.0
2020-06-12 10:00:00,42.53,42.82,42.49,42.73,41312.0,37.2312,37.4851,37.1962,37.4063,41312.0
2020-06-12 10:10:00,42.74,42.75,42.5,42.51,46005.0,37.415,37.4238,37.2049,37.2137,46005.0
2020-06-12 10:20:00,42.51,42.58,42.32,42.33,49397.0,37.2137,37.275,37.0474,37.0561,49397.0
2020-06-12 10:30:00,42.33,42.37,42.18,42.19,38390.0,37.0561,37.0911,36.9248,36.9336,38390.0
2020-06-12 10:40:00,42.21,42.4,42.16,42.34,71124.0,36.9511,37.1174,36.9073,37.0649,71124.0
2020-06-12 10:50:00,42.34,42.35,42.07,42.07,48426.0,37.0649,37.0736,36.8285,36.8285,48426.0
2020-06-12 11:00:00,42.05,42.23,41.8,42.2,38199.0,36.811,36.9686,36.5922,36.9423,38199.0
2020-06-12 11:10:00,42.2,42.21,41.82,41.82,23417.0,36.9423,36.9511,36.6097,36.6097,23417.0
2020-06-12 11:20:00,41.86,42.0,41.67,41.88,87151.0,36.6447,36.7672,36.4784,36.6622,87151.0
2020-06-12 11:30:00,41.88,42.46,41.74,42.39,52885.0,36.6622,37.1699,36.5396,37.1086,52885.0
2020-06-12 11:40:00,42.38,42.41,42.2,42.31,21184.0,37.0999,37.1262,36.9423,37.0386,21184.0
2020-06-12 11:50:00,42.3,42.59,42.15,42.58,34840.0,37.0299,37.2837,36.8985,37.275,34840.0
2020-06-12 12:00:00,42.58,42.74,42.48,42.69,15186.0,37.275,37.415,37.1874,37.3713,15186.0
2020-06-12 12:10:00,42.68,42.76,42.52,42.75,18633.0,37.3625,37.4325,37.2225,37.4238,18633.0
2020-06-12 12:20:00,42.75,42.75,42.41,42.51,19551.0,37.4238,37.4238,37.1262,37.2137,19551.0
2020-06-12 12:30:00,42.49,42.53,42.34,42.38,20242.0,37.1962,37.2312,37.0649,37.0999,20242.0
2020-06-12 12:40:00,42.4,42.53,42.29,42.32,17377.0,37.1174,37.2312,37.0211,37.0474,17377.0
2020-06-12 12:50:00,42.35,42.58,42.35,42.49,17427.0,37.0736,37.275,37.0736,37.1962,17427.0
2020-06-12 13:00:00,42.5,42.53,42.2,42.31,19373.0,37.2049,37.2312,36.9423,37.0386,19373.0
2020-06-12 13:10:00,42.29,42.3,42.11,42.15,19631.0,37.0211,37.0299,36.8635,36.8985,19631.0
2020-06-12 13:20:00,42.15,42.22,41.92,42.02,22718.0,36.8985,36.9598,36.6972,36.7847,22718.0
2020-06-12 13:30:00,42.02,42.07,41.76,41.81,18836.0,36.7847,36.8285,36.5571,36.6009,18836.0
2020-06-12 13:40:00,41.79,41.93,41.51,41.52,31999.0,36.5834,36.706,36.3383,36.347,31999.0
2020-06-12 13:50:00,41.53,41.57,41.24,41.26,37731.0,36.3558,36.3908,36.1019,36.1194,37731.0
2020-06-12 14:00:00,41.28,41.67,41.22,41.56,53355.0,36.1369,36.4784,36.0844,36.3821,53355.0
2020-06-12 14:10:00,41.62,41.88,41.61,41.69,19775.0,36.4346,36.6622,36.4258,36.4959,19775.0
2020-06-12 14:20:00,41.7,41.8,41.64,41.79,17872.0,36.5046,36.5922,36.4521,36.5834,17872.0
2020-06-12 14:30:00,41.79,42.08,41.79,41.96,28735.0,36.5834,36.8373,36.5834,36.7322,28735.0
2020-06-12 14:40:00,41.95,42.04,41.8,41.88,30196.0,36.7235,36.8023,36.5922,36.6622,30196.0
2020-06-12 14:50:00,41.88,42.01,41.83,41.98,29590.0,36.6622,36.776,36.6184,36.7497,29590.0
2020-06-12 15:00:00,41.99,42.31,41.99,42.26,25772.0,36.7585,37.0386,36.7585,36.9948,25772.0
2020-06-12 15:10:00,42.26,42.44,42.13,42.18,36614.0,36.9948,37.1524,36.881,36.9248,36614.0
2020-06-12 15:20:00,42.18,42.21,41.94,42.02,34072.0,36.9248,36.9511,36.7147,36.7847,34072.0
2020-06-12 15:30:00,42.02,42.15,41.9,42.09,48884.0,36.7847,36.8985,36.6797,36.846,48884.0
2020-06-12 15:40:00,42.12,42.47,42.1,42.44,67751.0,36.8723,37.1787,36.8548,37.1524,67751.0
2020-06-12 15:50:00,42.45,42.53,42.4,42.46,154216.0,37.1612,37.2312,37.1174,37.1699,154216.0
2020-06-15 09:30:00,41.47,41.65,41.13,41.45,81434.0,36.3033,36.4608,36.0056,36.2858,81434.0
2020-06-15 09:40:00,41.46,41.59,41.12,41.25,54040.0,36.2945,36.4083,35.9969,36.1107,54040.0
2020-06-15 09:50:00,41.25,41.6,41.24,41.45,32374.0,36.1107,36.4171,36.1019,36.2858,32374.0
2020-06-15 10:00:00,41.44,41.75,41.31,41.69,29030.0,36.277,36.5484,36.1632,36.4959,29030.0
2020-06-15 10:10:00,41.68,41.83,41.65,41.78,27938.0,36.4871,36.6184,36.4608,36.5746,27938.0
2020-06-15 10:20:00,41.75,41.81,41.66,41.71,69351.0,36.5484,36.6009,36.4696,36.5134,69351.0
2020-06-15 10:30:00,41.68,41.94,41.66,41.73,64824.0,36.4871,36.7147,36.4696,36.5309,64824.0
2020-06-15 10:40:00,41.71,42.09,41.68,42.05,33373.0,36.5134,36.846,36.4871,36.811,33373.0
2020-06-15 10:50:00,42.04,42.22,41.99,42.12,22997.0,36.8023,36.9598,36.7585,36.8723,22997.0
2020-06-15 11:00:00,42.16,42.5,42.14,42.46,28392.0,36.9073,37.2049,36.8898,37.1699,28392.0
2020-06-15 11:10:00,42.47,42.48,42.18,42.26,20931.0,37.1787,37.1874,36.9248,36.9948,20931.0
2020-06-15 11:20:00,42.28,42.38,42.2,42.23,25104.0,37.0124,37.0999,36.9423,36.9686,25104.0
2020-06-15 11:30:00,42.21,42.3,41.98,42.16,22050.0,36.9511,37.0299,36.7497,36.9073,22050.0
2020-06-15 11:40:00,42.18,42.21,41.97,42.04,16292.0,36.9248,36.9511,36.741,36.8023,16292.0
2020-06-15 11:50:00,42.03,42.36,42.02,42.27,16300.0,36.7935,37.0824,36.7847,37.0036,16300.0
2020-06-15 12:00:00,42.26,42.56,42.25,42.49,22925.0,36.9948,37.2575,36.9861,37.1962,22925.0
2020-06-15 12:10:00,42.49,42.59,42.47,42.54,17888.0,37.1962,37.2837,37.1787,37.24,17888.0
2020-06-15 12:20:00,42.53,42.62,42.52,42.56,20902.0,37.2312,37.31,37.2225,37.2575,20902.0
2020-06-15 12:30:00,42.56,42.7,42.52,42.7,17557.0,37.2575,37.38,37.2225,37.38,17557.0
2020-06-15 12:40:00,42.69,42.86,42.67,42.83,35492.0,37.3713,37.5201,37.3538,37.4938,35492.0
2020-06-15 12:50:00,42.83,42.91,42.81,42.91,19466.0,37.4938,37.5639,37.4763,37.5639,19466.0
2020-06-15 13:00:00,42.92,43.1,42.87,43.1,11915.0,37.5726,37.7302,37.5288,37.7302,11915.0
2020-06-15 13:10:00,43.1,43.14,43.0,43.0,13720.0,37.7302,37.7652,37.6426,37.6426,13720.0
2020-06-15 13:20:00,43.0,43.04,42.94,42.98,11275.0,37.6426,37.6777,37.5901,37.6251,11275.0
2020-06-15 13:30:00,42.97,42.97,42.82,42.89,32809.0,37.6164,37.6164,37.4851,37.5464,32809.0
2020-06-15 13:40:00,42.86,42.94,42.65,42.67,15405.0,37.5201,37.5901,37.3363,37.3538,15405.0
2020-06-15 13:50:00,42.71,42.87,42.71,42.75,15515.0,37.3888,37.5288,37.3888,37.4238,15515.0
2020-06-15 14:00:00,42.75,43.41,42.75,43.37,50338.0,37.4238,38.0016,37.4238,37.9666,50338.0
2020-06-15 14:10:00,43.33,43.47,43.23,43.45,33498.0,37.9315,38.0541,37.844,38.0366,33498.0
2020-06-15 14:20:00,43.43,43.46,43.22,43.28,26343.0,38.0191,38.0453,37.8352,37.8878,26343.0
2020-06-15 14:30:00,43.29,43.37,43.16,43.16,24099.0,37.8965,37.9666,37.7827,37.7827,24099.0
2020-06-15 14:40:00,43.17,43.22,43.06,43.18,59422.0,37.7915,37.8352,37.6952,37.8002,59422.0
2020-06-15 14:50:00,43.17,43.21,43.02,43.15,35537.0,37.7915,37.8265,37.6602,37.774,35537.0
2020-06-15 15:00:00,43.16,43.2,42.98,43.07,67993.0,37.7827,37.8177,37.6251,37.7039,67993.0
2020-06-15 15:10:00,43.07,43.1,42.88,42.89,32864.0,37.7039,37.7302,37.5376,37.5464,32864.0
2020-06-15 15:20:00,42.9,42.99,42.79,42.79,45018.0,37.5551,37.6339,37.4588,37.4588,45018.0
2020-06-15 15:30:00,42.79,42.84,42.43,42.54,64159.0,37.4588,37.5026,37.1437,37.24,64159.0
2020-06-15 15:40:00,42.53,42.73,42.45,42.65,76590.0,37.2312,37.4063,37.1612,37.3363,76590.0
2020-06-15 15:50:00,42.67,43.1,42.64,43.07,185010.0,37.3538,37.7302,37.3275,37.7039,185010.0
2020-06-16 09:30:00,44.56,45.16,44.56,44.98,83571.0,39.0083,39.5335,39.0083,39.376,83571.0
2020-06-16 09:40:00,44.96,45.07,44.5,44.51,78151.0,39.3585,39.4547,38.9558,38.9645,78151.0
2020-06-16 09:50:00,44.54,44.68,44.49,44.49,62706.0,38.9908,39.1133,38.947,38.947,62706.0
2020-06-16 10:00:00,44.5,45.03,44.4,44.93,83475.0,38.9558,39.4197,38.8682,39.3322,83475.0
2020-06-16 10:10:00,44.91,45.18,44.79,45.1,79202.0,39.3147,39.551,39.2096,39.481,79202.0
2020-06-16 10:20:00,45.05,45.17,44.93,45.17,27883.0,39.4372,39.5423,39.3322,39.5423,27883.0
2020-06-16 10:30:00,45.17,45.22,44.53,44.66,35909.0,39.5423,39.5861,38.982,39.0958,35909.0
2020-06-16 10:40:00,44.6,44.63,44.21,44.45,36206.0,39.0433,39.0696,38.7019,38.912,36206.0
2020-06-16 10:50:00,44.44,44.44,43.61,43.69,57247.0,38.9032,38.9032,38.1766,38.2467,57247.0
2020-06-16 11:00:00,43.69,43.97,43.42,43.88,29537.0,38.2467,38.4918,38.0103,38.413,29537.0
2020-06-16 11:10:00,43.91,44.2,43.75,44.03,24496.0,38.4393,38.6931,38.2992,38.5443,24496.0
2020-06-16 11:20:00,43.98,44.19,43.98,44.15,20890.0,38.5006,38.6844,38.5006,38.6494,20890.0
2020-06-16 11:30:00,44.16,44.3,43.9,44.03,28488.0,38.6581,38.7807,38.4305,38.5443,28488.0
2020-06-16 11:40:00,44.01,44.3,43.99,44.3,22290.0,38.5268,38.7807,38.5093,38.7807,22290.0
2020-06-16 11:50:00,44.31,44.36,44.02,44.05,13420.0,38.7894,38.8332,38.5356,38.5618,13420.0
2020-06-16 12:00:00,44.06,44.14,43.87,43.97,17728.0,38.5706,38.6406,38.4043,38.4918,17728.0
2020-06-16 12:10:00,43.97,44.07,43.88,43.97,11645.0,38.4918,38.5793,38.413,38.4918,11645.0
2020-06-16 12:20:00,44.02,44.2,43.99,44.19,11253.0,38.5356,38.6931,38.5093,38.6844,11253.0
2020-06-16 12:30:00,44.17,44.42,44.17,44.35,17767.0,38.6669,38.8857,38.6669,38.8245,17767.0
2020-06-16 12:40:00,44.35,44.46,44.33,44.41,16145.0,38.8245,38.9207,38.8069,38.877,16145.0
2020-06-16 12:50:00,44.41,44.46,44.3,44.41,9694.0,38.877,38.9207,38.7807,38.877,9694.0
2020-06-16 13:00:00,44.44,44.51,44.34,44.37,11474.0,38.9032,38.9645,38.8157,38.842,11474.0
2020-06-16 13:10:00,44.39,44.43,44.28,44.42,11018.0,38.8595,38.8945,38.7632,38.8857,11018.0
2020-06-16 13:20:00,44.43,44.48,44.37,44.41,14821.0,38.8945,38.9383,38.842,38.877,14821.0
2020-06-16 13:30:00,44.4,44.42,44.14,44.14,22399.0,38.8682,38.8857,38.6406,38.6406,22399.0
2020-06-16 13:40:00,44.15,44.25,44.14,44.19,19554.0,38.6494,38.7369,38.6406,38.6844,19554.0
2020-06-16 13:50:00,44.19,44.22,44.01,44.15,15033.0,38.6844,38.7106,38.5268,38.6494,15033.0
2020-06-16 14:00:00,44.13,44.23,44.13,44.19,17515.0,38.6319,38.7194,38.6319,38.6844,17515.0
2020-06-16 14:10:00,44.19,44.4,44.16,44.28,24956.0,38.6844,38.8682,38.6581,38.7632,24956.0
2020-06-16 14:20:00,44.3,44.33,44.01,44.22,54581.0,38.7807,38.8069,38.5268,38.7106,54581.0
2020-06-16 14:30:00,44.23,44.36,44.2,44.26,22336.0,38.7194,38.8332,38.6931,38.7457,22336.0
2020-06-16 14:40:00,44.24,44.28,44.13,44.23,21698.0,38.7282,38.7632,38.6319,38.7194,21698.0
2020-06-16 14:50:00,44.23,44.25,44.09,44.17,17707.0,38.7194,38.7369,38.5968,38.6669,17707.0
2020-06-16 15:00:00,44.18,44.18,43.87,43.91,26253.0,38.6756,38.6756,38.4043,38.4393,26253.0
2020-06-16 15:10:00,43.9,43.95,43.76,43.8,27087.0,38.4305,38.4743,38.308,38.343,27087.0
2020-06-16 15:20:00,43.82,44.14,43.82,44.1,30915.0,38.3605,38.6406,38.3605,38.6056,30915.0
2020-06-16 15:30:00,44.07,44.29,44.04,44.14,45793.0,38.5793,38.7719,38.5531,38.6406,45793.0
2020-06-16 15:40:00,44.15,44.19,43.95,44.05,40090.0,38.6494,38.6844,38.4743,38.5618,40090.0
2020-06-16 15:50:00,44.04,44.41,44.04,44.4,315869.0,38.5531,38.877,38.5531,38.8682,315869.0
2020-06-17 09:30:00,44.7,44.7,44.14,44.15,81781.0,39.1308,39.1308,38.6406,38.6494,81781.0
2020-06-17 09:40:00,44.13,44.13,43.79,44.08,86039.0,38.6319,38.6319,38.3342,38.5881,86039.0
2020-06-17 09:50:00,44.06,44.27,43.82,43.91,40646.0,38.5706,38.7544,38.3605,38.4393,40646.0
2020-06-17 10:00:00,43.88,43.95,43.7,43.92,30081.0,38.413,38.4743,38.2554,38.448,30081.0
2020-06-17 10:10:00,43.92,44.07,43.59,43.67,50950.0,38.448,38.5793,38.1591,38.2292,50950.0
2020-06-17 10:20:00,43.67,43.76,43.58,43.63,45003.0,38.2292,38.308,38.1504,38.1942,45003.0
2020-06-17 10:30:00,43.64,43.95,43.58,43.89,20598.0,38.2029,38.4743,38.1504,38.4218,20598.0
2020-06-17 10:40:00,43.88,43.94,43.75,43.84,41107.0,38.413,38.4655,38.2992,38.378,41107.0
2020-06-17 10:50:00,43.83,44.06,43.83,43.99,18546.0,38.3692,38.5706,38.3692,38.5093,18546.0
2020-06-17 11:00:00,43.98,44.01,43.92,43.93,17767.0,38.5006,38.5268,38.448,38.4568,17767.0
2020-06-17 11:10:00,43.93,44.01,43.77,43.86,12741.0,38.4568,38.5268,38.3167,38.3955,12741.0
2020-06-17 11:20:00,43.88,43.91,43.69,43.74,18757.0,38.413,38.4393,38.2467,38.2905,18757.0
2020-06-17 11:30:00,43.72,43.83,43.68,43.76,21519.0,38.2729,38.3692,38.2379,38.308,21519.0
2020-06-17 11:40:00,43.76,43.86,43.73,43.81,29432.0,38.308,38.3955,38.2817,38.3517,29432.0
2020-06-17 11:50:00,43.78,44.0,43.77,43.99,9265.0,38.3255,38.5181,38.3167,38.5093,9265.0
2020-06-17 12:00:00,43.96,43.99,43.93,43.97,15312.0,38.483,38.5093,38.4568,38.4918,15312.0
2020-06-17 12:10:00,43.97,43.98,43.92,43.96,10490.0,38.4918,38.5006,38.448,38.483,10490.0
2020-06-17 12:20:00,43.97,44.0,43.87,43.96,15702.0,38.4918,38.5181,38.4043,38.483,15702.0
2020-06-17 12:30:00,43.96,43.98,43.93,43.95,27282.0,38.483,38.5006,38.4568,38.4743,27282.0
2020-06-17 12:40:00,43.95,43.95,43.87,43.89,9940.0,38.4743,38.4743,38.4043,38.4218,9940.0
2020-06-17 12:50:00,43.89,43.94,43.87,43.93,10088.0,38.4218,38.4655,38.4043,38.4568,10088.0
2020-06-17 13:00:00,43.93,43.99,43.89,43.93,16436.0,38.4568,38.5093,38.4218,38.4568,16436.0
2020-06-17 13:10:00,43.91,43.95,43.87,43.88,21038.0,38.4393,38.4743,38.4043,38.413,21038.0
2020-06-17 13:20:00,43.87,43.94,43.87,43.92,24667.0,38.4043,38.4655,38.4043,38.448,24667.0
2020-06-17 13:30:00,43.93,44.06,43.92,44.01,76806.0,38.4568,38.5706,38.448,38.5268,76806.0
2020-06-17 13:40:00,44.0,44.0,43.85,43.86,16235.0,38.5181,38.5181,38.3867,38.3955,16235.0
2020-06-17 13:50:00,43.87,43.9,43.75,43.75,28250.0,38.4043,38.4305,38.2992,38.2992,28250.0
2020-06-17 14:00:00,43.75,43.77,43.68,43.74,15305.0,38.2992,38.3167,38.2379,38.2905,15305.0
2020-06-17 14:10:00,43.74,43.78,43.62,43.63,15310.0,38.2905,38.3255,38.1854,38.1942,15310.0
2020-06-17 14:20:00,43.63,43.66,43.55,43.57,22856.0,38.1942,38.2204,38.1241,38.1416,22856.0
2020-06-17 14:30:00,43.56,43.58,43.46,43.48,34227.0,38.1329,38.1504,38.0453,38.0628,34227.0
2020-06-17 14:40:00,43.49,43.58,43.48,43.55,32939.0,38.0716,38.1504,38.0628,38.1241,32939.0
2020-06-17 14:50:00,43.54,43.6,43.37,43.39,35304.0,38.1154,38.1679,37.9666,37.9841,35304.0
2020-06-17 15:00:00,43.39,43.44,43.3,43.37,33713.0,37.9841,38.0278,37.9053,37.9666,33713.0
2020-06-17 15:10:00,43.37,43.41,43.28,43.33,46305.0,37.9666,38.0016,37.8878,37.9315,46305.0
2020-06-17 15:20:00,43.32,43.35,43.12,43.21,44650.0,37.9228,37.949,37.7477,37.8265,44650.0
2020-06-17 15:30:00,43.21,43.31,43.13,43.23,54879.0,37.8265,37.914,37.7565,37.844,54879.0
2020-06-17 15:40:00,43.22,43.23,42.96,42.97,89329.0,37.8352,37.844,37.6076,37.6164,89329.0
2020-06-17 15:50:00,42.95,43.2,42.95,43.18,313420.0,37.5989,37.8177,37.5989,37.8002,313420.0
2020-06-18 09:30:00,43.01,43.02,42.15,42.25,77444.0,37.6514,37.6602,36.8985,36.9861,77444.0
2020-06-18 09:40:00,42.23,42.59,42.2,42.59,26723.0,36.9686,37.2837,36.9423,37.2837,26723.0
2020-06-18 09:50:00,42.59,42.59,42.35,42.47,15998.0,37.2837,37.2837,37.0736,37.1787,15998.0
2020-06-18 10:00:00,42.49,42.71,42.47,42.65,20379.0,37.1962,37.3888,37.1787,37.3363,20379.0
2020-06-18 10:10:00,42.68,42.83,42.61,42.82,25608.0,37.3625,37.4938,37.3012,37.4851,25608.0
2020-06-18 10:20:00,42.85,42.95,42.65,42.89,47927.0,37.5113,37.5989,37.3363,37.5464,47927.0
2020-06-18 10:30:00,42.9,43.05,42.68,42.88,39968.0,37.5551,37.6864,37.3625,37.5376,39968.0
2020-06-18 10:40:00,42.88,43.02,42.77,43.0,25670.0,37.5376,37.6602,37.4413,37.6426,25670.0
2020-06-18 10:50:00,42.99,43.2,42.86,43.11,22891.0,37.6339,37.8177,37.5201,37.7389,22891.0
2020-06-18 11:00:00,43.12,43.13,42.98,43.02,65296.0,37.7477,37.7565,37.6251,37.6602,65296.0
2020-06-18 11:10:00,43.01,43.06,42.96,42.97,31357.0,37.6514,37.6952,37.6076,37.6164,31357.0
2020-06-18 11:20:00,42.97,43.03,42.83,42.89,21610.0,37.6164,37.6689,37.4938,37.5464,21610.0
2020-06-18 11:30:00,42.87,42.91,42.7,42.73,26312.0,37.5288,37.5639,37.38,37.4063,26312.0
2020-06-18 11:40:00,42.76,42.94,42.74,42.89,10236.0,37.4325,37.5901,37.415,37.5464,10236.0
2020-06-18 11:50:00,42.88,42.88,42.74,42.79,12493.0,37.5376,37.5376,37.415,37.4588,12493.0
2020-06-18 12:00:00,42.79,42.82,42.68,42.78,15429.0,37.4588,37.4851,37.3625,37.4501,15429.0
2020-06-18 12:10:00,42.77,42.98,42.74,42.93,100170.0,37.4413,37.6251,37.415,37.5814,100170.0
2020-06-18 12:20:00,42.93,43.05,42.92,42.98,12167.0,37.5814,37.6864,37.5726,37.6251,12167.0
2020-06-18 12:30:00,42.98,43.0,42.82,42.84,10934.0,37.6251,37.6426,37.4851,37.5026,10934.0
2020-06-18 12:40:00,42.87,42.92,42.79,42.91,10209.0,37.5288,37.5726,37.4588,37.5639,10209.0
2020-06-18 12:50:00,42.89,42.98,42.85,42.95,12767.0,37.5464,37.6251,37.5113,37.5989,12767.0
2020-06-18 13:00:00,42.96,42.99,42.86,42.89,11747.0,37.6076,37.6339,37.5201,37.5464,11747.0
2020-06-18 13:10:00,42.93,43.0,42.9,43.0,8017.0,37.5814,37.6426,37.5551,37.6426,8017.0
2020-06-18 13:20:00,42.99,42.99,42.8,42.81,10501.0,37.6339,37.6339,37.4676,37.4763,10501.0
2020-06-18 13:30:00,42.81,42.84,42.75,42.83,14090.0,37.4763,37.5026,37.4238,37.4938,14090.0
2020-06-18 13:40:00,42.84,42.84,42.68,42.79,37555.0,37.5026,37.5026,37.3625,37.4588,37555.0
2020-06-18 13:50:00,42.82,42.9,42.82,42.9,14672.0,37.4851,37.5551,37.4851,37.5551,14672.0
2020-06-18 14:00:00,42.89,42.91,42.68,42.71,18526.0,37.5464,37.5639,37.3625,37.3888,18526.0
2020-06-18 14:10:00,42.71,42.77,42.67,42.75,18521.0,37.3888,37.4413,37.3538,37.4238,18521.0
2020-06-18 14:20:00,42.74,42.86,42.73,42.83,16792.0,37.415,37.5201,37.4063,37.4938,16792.0
2020-06-18 14:30:00,42.83,42.89,42.77,42.88,24408.0,37.4938,37.5464,37.4413,37.5376,24408.0
2020-06-18 14:40:00,42.88,42.88,42.79,42.79,8634.0,37.5376,37.5376,37.4588,37.4588,8634.0
2020-06-18 14:50:00,42.8,42.83,42.73,42.73,13851.0,37.4676,37.4938,37.4063,37.4063,13851.0
2020-06-18 15:00:00,42.72,42.73,42.64,42.73,18858.0,37.3975,37.4063,37.3275,37.4063,18858.0
2020-06-18 15:10:00,42.72,42.8,42.66,42.79,11896.0,37.3975,37.4676,37.345,37.4588,11896.0
2020-06-18 15:20:00,42.79,42.87,42.78,42.86,21850.0,37.4588,37.5288,37.4501,37.5201,21850.0
2020-06-18 15:30:00,42.86,42.98,42.82,42.94,42228.0,37.5201,37.6251,37.4851,37.5901,42228.0
2020-06-18 15:40:00,42.94,42.94,42.79,42.79,36674.0,37.5901,37.5901,37.4588,37.4588,36674.0
2020-06-18 15:50:00,42.78,42.83,42.66,42.82,118385.0,37.4501,37.4938,37.345,37.4851,118385.0
2020-06-19 09:30:00,43.1,43.5,43.0,43.36,264422.0,37.7302,38.0804,37.6426,37.9578,264422.0
2020-06-19 09:40:00,43.39,43.67,43.27,43.67,37310.0,37.9841,38.2292,37.879,38.2292,37310.0
2020-06-19 09:50:00,43.68,43.79,43.49,43.57,28721.0,38.2379,38.3342,38.0716,38.1416,28721.0
2020-06-19 10:00:00,43.57,43.79,43.57,43.73,62994.0,38.1416,38.3342,38.1416,38.2817,62994.0
2020-06-19 10:10:00,43.74,43.77,43.65,43.76,16637.0,38.2905,38.3167,38.2117,38.308,16637.0
2020-06-19 10:20:00,43.75,43.87,43.73,43.87,17578.0,38.2992,38.4043,38.2817,38.4043,17578.0
2020-06-19 10:30:00,43.86,43.87,43.75,43.83,13756.0,38.3955,38.4043,38.2992,38.3692,13756.0
2020-06-19 10:40:00,43.82,43.84,43.71,43.73,27916.0,38.3605,38.378,38.2642,38.2817,27916.0
2020-06-19 10:50:00,43.73,43.93,43.68,43.7,30010.0,38.2817,38.4568,38.2379,38.2554,30010.0
2020-06-19 11:00:00,43.7,43.77,43.65,43.73,20658.0,38.2554,38.3167,38.2117,38.2817,20658.0
2020-06-19 11:10:00,43.75,43.86,43.67,43.67,18853.0,38.2992,38.3955,38.2292,38.2292,18853.0
2020-06-19 11:20:00,43.63,43.65,43.46,43.46,38110.0,38.1942,38.2117,38.0453,38.0453,38110.0
2020-06-19 11:30:00,43.46,43.56,43.44,43.51,23128.0,38.0453,38.1329,38.0278,38.0891,23128.0
2020-06-19 11:40:00,43.51,43.6,43.47,43.56,20671.0,38.0891,38.1679,38.0541,38.1329,20671.0
2020-06-19 11:50:00,43.54,43.59,43.53,43.56,15952.0,38.1154,38.1591,38.1066,38.1329,15952.0
2020-06-19 12:00:00,43.56,43.57,43.4,43.43,16883.0,38.1329,38.1416,37.9928,38.0191,16883.0
2020-06-19 12:10:00,43.42,43.47,42.89,42.89,32962.0,38.0103,38.0541,37.5464,37.5464,32962.0
2020-06-19 12:20:00,42.85,42.99,42.63,42.72,62808.0,37.5113,37.6339,37.3187,37.3975,62808.0
2020-06-19 12:30:00,42.71,42.79,42.67,42.7,36283.0,37.3888,37.4588,37.3538,37.38,36283.0
2020-06-19 12:40:00,42.71,42.86,42.61,42.86,19706.0,37.3888,37.5201,37.3012,37.5201,19706.0
2020-06-19 12:50:00,42.86,42.96,42.74,42.91,19317.0,37.5201,37.6076,37.415,37.5639,19317.0
2020-06-19 13:00:00,42.9,42.92,42.71,42.71,17826.0,37.5551,37.5726,37.3888,37.3888,17826.0
2020-06-19 13:10:00,42.72,42.76,42.64,42.66,27351.0,37.3975,37.4325,37.3275,37.345,27351.0
2020-06-19 13:20:00,42.67,42.67,42.5,42.5,24147.0,37.3538,37.3538,37.2049,37.2049,24147.0
2020-06-19 13:30:00,42.49,42.51,42.4,42.51,21024.0,37.1962,37.2137,37.1174,37.2137,21024.0
2020-06-19 13:40:00,42.51,42.56,42.36,42.41,23439.0,37.2137,37.2575,37.0824,37.1262,23439.0
2020-06-19 13:50:00,42.42,42.48,42.26,42.27,25509.0,37.1349,37.1874,36.9948,37.0036,25509.0
2020-06-19 14:00:00,42.27,42.39,42.12,42.19,30223.0,37.0036,37.1086,36.8723,36.9336,30223.0
2020-06-19 14:10:00,42.17,42.25,42.07,42.13,21471.0,36.9161,36.9861,36.8285,36.881,21471.0
2020-06-19 14:20:00,42.13,42.32,42.12,42.19,20299.0,36.881,37.0474,36.8723,36.9336,20299.0
2020-06-19 14:30:00,42.19,42.45,42.12,42.42,29586.0,36.9336,37.1612,36.8723,37.1349,29586.0
2020-06-19 14:40:00,42.42,42.57,42.4,42.49,31105.0,37.1349,37.2662,37.1174,37.1962,31105.0
2020-06-19 14:50:00,42.5,42.61,42.5,42.59,30416.0,37.2049,37.3012,37.2049,37.2837,30416.0
2020-06-19 15:00:00,42.59,42.64,42.54,42.61,27036.0,37.2837,37.3275,37.24,37.3012,27036.0
2020-06-19 15:10:00,42.61,42.87,42.57,42.86,41786.0,37.3012,37.5288,37.2662,37.5201,41786.0
2020-06-19 15:20:00,42.86,42.86,42.65,42.66,48696.0,37.5201,37.5201,37.3363,37.345,48696.0
2020-06-19 15:30:00,42.66,42.8,42.64,42.75,44870.0,37.345,37.4676,37.3275,37.4238,44870.0
2020-06-19 15:40:00,42.74,42.88,42.5,42.55,72857.0,37.415,37.5376,37.2049,37.2487,72857.0
2020-06-19 15:50:00,42.55,44.09,42.54,43.98,1072676.0,37.2487,38.5968,37.24,38.5006,1072676.0
2020-06-22 09:30:00,43.31,43.58,42.94,42.99,106282.0,37.914,38.1504,37.5901,37.6339,106282.0
2020-06-22 09:40:00,42.95,43.05,42.7,42.75,94988.0,37.5989,37.6864,37.38,37.4238,94988.0
2020-06-22 09:50:00,42.75,42.76,42.32,42.34,129284.0,37.4238,37.4325,37.0474,37.0649,129284.0
2020-06-22 10:00:00,42.3,42.39,42.2,42.3,75915.0,37.0299,37.1086,36.9423,37.0299,75915.0
2020-06-22 10:10:00,42.31,42.35,42.19,42.25,60521.0,37.0386,37.0736,36.9336,36.9861,60521.0
2020-06-22 10:20:00,42.25,42.34,42.19,42.27,67001.0,36.9861,37.0649,36.9336,37.0036,67001.0
2020-06-22 10:30:00,42.26,42.33,42.1,42.13,64106.0,36.9948,37.0561,36.8548,36.881,64106.0
2020-06-22 10:40:00,42.13,42.18,42.05,42.12,65733.0,36.881,36.9248,36.811,36.8723,65733.0
2020-06-22 10:50:00,42.13,42.18,41.77,41.78,90815.0,36.881,36.9248,36.5659,36.5746,90815.0
2020-06-22 11:00:00,41.76,41.81,41.69,41.7,43909.0,36.5571,36.6009,36.4959,36.5046,43909.0
2020-06-22 11:10:00,41.7,41.81,41.67,41.72,128049.0,36.5046,36.6009,36.4784,36.5221,128049.0
2020-06-22 11:20:00,41.71,41.86,41.65,41.68,82247.0,36.5134,36.6447,36.4608,36.4871,82247.0
2020-06-22 11:30:00,41.68,41.91,41.64,41.9,48680.0,36.4871,36.6885,36.4521,36.6797,48680.0
2020-06-22 11:40:00,41.9,42.0,41.81,41.81,71760.0,36.6797,36.7672,36.6009,36.6009,71760.0
2020-06-22 11:50:00,41.81,41.9,41.77,41.83,49052.0,36.6009,36.6797,36.5659,36.6184,49052.0
2020-06-22 12:00:00,41.83,42.05,41.83,42.05,72454.0,36.6184,36.811,36.6184,36.811,72454.0
2020-06-22 12:10:00,42.05,42.11,41.96,42.03,73344.0,36.811,36.8635,36.7322,36.7935,73344.0
2020-06-22 12:20:00,42.02,42.1,41.84,41.91,75518.0,36.7847,36.8548,36.6272,36.6885,75518.0
2020-06-22 12:30:00,41.9,41.99,41.89,41.96,37398.0,36.6797,36.7585,36.6709,36.7322,37398.0
2020-06-22 12:40:00,41.95,42.16,41.95,42.13,41340.0,36.7235,36.9073,36.7235,36.881,41340.0
2020-06-22 12:50:00,42.11,42.24,42.07,42.23,72044.0,36.8635,36.9773,36.8285,36.9686,72044.0
2020-06-22 13:00:00,42.23,42.32,42.22,42.3,54906.0,36.9686,37.0474,36.9598,37.0299,54906.0
2020-06-22 13:10:00,42.3,42.3,42.17,42.18,37140.0,37.0299,37.0299,36.9161,36.9248,37140.0
2020-06-22 13:20:00,42.19,42.24,42.02,42.03,51092.0,36.9336,36.9773,36.7847,36.7935,51092.0
2020-06-22 13:30:00,42.03,42.11,42.01,42.04,37073.0,36.7935,36.8635,36.776,36.8023,37073.0
2020-06-22 13:40:00,42.03,42.18,42.02,42.18,34762.0,36.7935,36.9248,36.7847,36.9248,34762.0
2020-06-22 13:50:00,42.17,42.17,42.09,42.12,37046.0,36.9161,36.9161,36.846,36.8723,37046.0
2020-06-22 14:00:00,42.11,42.12,42.01,42.09,19386.0,36.8635,36.8723,36.776,36.846,19386.0
2020-06-22 14:10:00,42.08,42.08,41.97,41.98,36251.0,36.8373,36.8373,36.741,36.7497,36251.0
2020-06-22 14:20:00,41.98,42.1,41.95,42.07,49894.0,36.7497,36.8548,36.7235,36.8285,49894.0
2020-06-22 14:30:00,42.1,42.16,42.07,42.16,40361.0,36.8548,36.9073,36.8285,36.9073,40361.0
2020-06-22 14:40:00,42.16,42.2,42.13,42.19,37956.0,36.9073,36.9423,36.881,36.9336,37956.0
2020-06-22 14:50:00,42.19,42.34,42.18,42.28,53794.0,36.9336,37.0649,36.9248,37.0124,53794.0
2020-06-22 15:00:00,42.29,42.31,42.22,42.26,29147.0,37.0211,37.0386,36.9598,36.9948,29147.0
2020-06-22 15:10:00,42.25,42.28,42.1,42.14,48236.0,36.9861,37.0124,36.8548,36.8898,48236.0
2020-06-22 15:20:00,42.13,42.17,42.04,42.08,44002.0,36.881,36.9161,36.8023,36.8373,44002.0
2020-06-22 15:30:00,42.1,42.29,42.09,42.28,66428.0,36.8548,37.0211,36.846,37.0124,66428.0
2020-06-22 15:40:00,42.28,42.33,42.2,42.22,65315.0,37.0124,37.0561,36.9423,36.9598,65315.0
2020-06-22 15:50:00,42.22,42.36,42.16,42.33,172330.0,36.9598,37.0824,36.9073,37.0561,172330.0
2020-06-23 09:30:00,42.83,43.26,42.76,43.13,71385.0,37.4938,37.8703,37.4325,37.7565,71385.0
2020-06-23 09:40:00,43.16,43.48,43.12,43.32,50347.0,37.7827,38.0628,37.7477,37.9228,50347.0
2020-06-23 09:50:00,43.35,43.36,43.14,43.27,53220.0,37.949,37.9578,37.7652,37.879,53220.0
2020-06-23 10:00:00,43.26,43.63,43.12,43.6,46316.0,37.8703,38.1942,37.7477,38.1679,46316.0
2020-06-23 10:10:00,43.6,43.61,43.38,43.58,32633.0,38.1679,38.1766,37.9753,38.1504,32633.0
2020-06-23 10:20:00,43.56,43.59,43.3,43.5,23606.0,38.1329,38.1591,37.9053,38.0804,23606.0
2020-06-23 10:30:00,43.51,43.64,43.33,43.41,54292.0,38.0891,38.2029,37.9315,38.0016,54292.0
2020-06-23 10:40:00,43.4,43.4,43.03,43.09,46153.0,37.9928,37.9928,37.6689,37.7214,46153.0
2020-06-23 10:50:00,43.09,43.19,43.06,43.08,53296.0,37.7214,37.809,37.6952,37.7127,53296.0
2020-06-23 11:00:00,43.08,43.08,42.95,42.96,36888.0,37.7127,37.7127,37.5989,37.6076,36888.0
2020-06-23 11:10:00,42.96,43.02,42.89,42.94,23429.0,37.6076,37.6602,37.5464,37.5901,23429.0
2020-06-23 11:20:00,42.95,43.05,42.86,42.88,40269.0,37.5989,37.6864,37.5201,37.5376,40269.0
2020-06-23 11:30:00,42.88,42.89,42.78,42.78,25178.0,37.5376,37.5464,37.4501,37.4501,25178.0
2020-06-23 11:40:00,42.77,42.78,42.68,42.69,23444.0,37.4413,37.4501,37.3625,37.3713,23444.0
2020-06-23 11:50:00,42.69,42.77,42.59,42.76,18220.0,37.3713,37.4413,37.2837,37.4325,18220.0
2020-06-23 12:00:00,42.77,42.8,42.68,42.68,42261.0,37.4413,37.4676,37.3625,37.3625,42261.0
2020-06-23 12:10:00,42.67,42.75,42.64,42.7,65541.0,37.3538,37.4238,37.3275,37.38,65541.0
2020-06-23 12:20:00,42.71,42.82,42.65,42.69,63422.0,37.3888,37.4851,37.3363,37.3713,63422.0
2020-06-23 12:30:00,42.7,42.72,42.53,42.57,37135.0,37.38,37.3975,37.2312,37.2662,37135.0
2020-06-23 12:40:00,42.57,42.6,42.53,42.54,47667.0,37.2662,37.2925,37.2312,37.24,47667.0
2020-06-23 12:50:00,42.55,42.79,42.54,42.75,30505.0,37.2487,37.4588,37.24,37.4238,30505.0
2020-06-23 13:00:00,42.75,42.82,42.74,42.79,14625.0,37.4238,37.4851,37.415,37.4588,14625.0
2020-06-23 13:10:00,42.78,42.78,42.73,42.78,11757.0,37.4501,37.4501,37.4063,37.4501,11757.0
2020-06-23 13:20:00,42.77,42.81,42.75,42.8,22597.0,37.4413,37.4763,37.4238,37.4676,22597.0
2020-06-23 13:30:00,42.79,42.8,42.73,42.79,12478.0,37.4588,37.4676,37.4063,37.4588,12478.0
2020-06-23 13:40:00,42.8,42.85,42.73,42.85,28594.0,37.4676,37.5113,37.4063,37.5113,28594.0
2020-06-23 13:50:00,42.86,42.9,42.77,42.79,33759.0,37.5201,37.5551,37.4413,37.4588,33759.0
2020-06-23 14:00:00,42.79,42.79,42.69,42.75,20793.0,37.4588,37.4588,37.3713,37.4238,20793.0
2020-06-23 14:10:00,42.75,42.76,42.69,42.7,14030.0,37.4238,37.4325,37.3713,37.38,14030.0
2020-06-23 14:20:00,42.71,42.74,42.65,42.7,33301.0,37.3888,37.415,37.3363,37.38,33301.0
2020-06-23 14:30:00,42.71,42.8,42.67,42.77,21312.0,37.3888,37.4676,37.3538,37.4413,21312.0
2020-06-23 14:40:00,42.77,42.79,42.64,42.66,13458.0,37.4413,37.4588,37.3275,37.345,13458.0
2020-06-23 14:50:00,42.66,42.69,42.62,42.62,16139.0,37.345,37.3713,37.31,37.31,16139.0
2020-06-23 15:00:00,42.6,42.63,42.55,42.58,23171.0,37.2925,37.3187,37.2487,37.275,23171.0
2020-06-23 15:10:00,42.58,42.66,42.54,42.64,21535.0,37.275,37.345,37.24,37.3275,21535.0
2020-06-23 15:20:00,42.64,42.64,42.48,42.51,42647.0,37.3275,37.3275,37.1874,37.2137,42647.0
2020-06-23 15:30:00,42.5,42.53,42.45,42.51,38345.0,37.2049,37.2312,37.1612,37.2137,38345.0
2020-06-23 15:40:00,42.51,42.53,42.41,42.51,37074.0,37.2137,37.2312,37.1262,37.2137,37074.0
2020-06-23 15:50:00,42.48,42.49,42.32,42.38,171036.0,37.1874,37.1962,37.0474,37.0999,171036.0
2020-06-24 09:30:00,42.22,42.22,41.82,41.91,56949.0,36.9598,36.9598,36.6097,36.6885,56949.0
2020-06-24 09:40:00,41.87,41.93,41.73,41.81,65546.0,36.6534,36.706,36.5309,36.6009,65546.0
2020-06-24 09:50:00,41.83,41.91,41.54,41.55,56929.0,36.6184,36.6885,36.3645,36.3733,56929.0
2020-06-24 10:00:00,41.56,41.67,41.46,41.49,46500.0,36.3821,36.4784,36.2945,36.3208,46500.0
2020-06-24 10:10:00,41.48,41.57,41.4,41.44,37285.0,36.312,36.3908,36.242,36.277,37285.0
2020-06-24 10:20:00,41.45,41.6,41.45,41.53,40619.0,36.2858,36.4171,36.2858,36.3558,40619.0
2020-06-24 10:30:00,41.51,41.56,41.34,41.36,29195.0,36.3383,36.3821,36.1895,36.207,29195.0
2020-06-24 10:40:00,41.39,41.5,41.34,41.5,36426.0,36.2332,36.3295,36.1895,36.3295,36426.0
2020-06-24 10:50:00,41.5,41.53,41.35,41.48,28243.0,36.3295,36.3558,36.1982,36.312,28243.0
2020-06-24 11:00:00,41.42,41.54,41.31,41.32,133754.0,36.2595,36.3645,36.1632,36.172,133754.0
2020-06-24 11:10:00,41.33,41.38,41.21,41.26,68404.0,36.1807,36.2245,36.0757,36.1194,68404.0
2020-06-24 11:20:00,41.26,41.3,41.17,41.24,56812.0,36.1194,36.1545,36.0406,36.1019,56812.0
2020-06-24 11:30:00,41.25,41.3,41.07,41.07,33865.0,36.1107,36.1545,35.9531,35.9531,33865.0
2020-06-24 11:40:00,41.07,41.11,40.93,40.95,52117.0,35.9531,35.9881,35.8305,35.8481,52117.0
2020-06-24 11:50:00,41.0,41.21,41.0,41.21,24103.0,35.8918,36.0757,35.8918,36.0757,24103.0
2020-06-24 12:00:00,41.2,41.3,41.16,41.23,55020.0,36.0669,36.1545,36.0319,36.0932,55020.0
2020-06-24 12:10:00,41.24,41.49,41.22,41.49,30049.0,36.1019,36.3208,36.0844,36.3208,30049.0
2020-06-24 12:20:00,41.47,41.54,41.37,41.49,55012.0,36.3033,36.3645,36.2157,36.3208,55012.0
2020-06-24 12:30:00,41.49,41.49,41.4,41.44,16774.0,36.3208,36.3208,36.242,36.277,16774.0
2020-06-24 12:40:00,41.45,41.55,41.44,41.5,49985.0,36.2858,36.3733,36.277,36.3295,49985.0
2020-06-24 12:50:00,41.48,41.61,41.46,41.6,36903.0,36.312,36.4258,36.2945,36.4171,36903.0
2020-06-24 13:00:00,41.6,41.67,41.54,41.59,19081.0,36.4171,36.4784,36.3645,36.4083,19081.0
2020-06-24 13:10:00,41.6,41.6,41.47,41.52,35299.0,36.4171,36.4171,36.3033,36.347,35299.0
2020-06-24 13:20:00,41.51,41.51,41.35,41.38,19696.0,36.3383,36.3383,36.1982,36.2245,19696.0
2020-06-24 13:30:00,41.37,41.37,41.3,41.3,19731.0,36.2157,36.2157,36.1545,36.1545,19731.0
2020-06-24 13:40:00,41.31,41.37,41.27,41.33,21208.0,36.1632,36.2157,36.1282,36.1807,21208.0
2020-06-24 13:50:00,41.34,41.43,41.27,41.43,28764.0,36.1895,36.2683,36.1282,36.2683,28764.0
2020-06-24 14:00:00,41.48,41.51,41.26,41.49,46345.0,36.312,36.3383,36.1194,36.3208,46345.0
2020-06-24 14:10:00,41.5,41.58,41.46,41.52,29066.0,36.3295,36.3996,36.2945,36.347,29066.0
2020-06-24 14:20:00,41.51,41.54,41.43,41.5,65325.0,36.3383,36.3645,36.2683,36.3295,65325.0
2020-06-24 14:30:00,41.49,41.51,41.41,41.44,33805.0,36.3208,36.3383,36.2507,36.277,33805.0
2020-06-24 14:40:00,41.43,41.47,41.3,41.39,28250.0,36.2683,36.3033,36.1545,36.2332,28250.0
2020-06-24 14:50:00,41.38,41.39,41.22,41.23,66543.0,36.2245,36.2332,36.0844,36.0932,66543.0
2020-06-24 15:00:00,41.25,41.27,41.22,41.25,116814.0,36.1107,36.1282,36.0844,36.1107,116814.0
2020-06-24 15:10:00,41.25,41.44,41.2,41.38,124414.0,36.1107,36.277,36.0669,36.2245,124414.0
2020-06-24 15:20:00,41.38,41.38,41.24,41.27,171306.0,36.2245,36.2245,36.1019,36.1282,171306.0
2020-06-24 15:30:00,41.27,41.3,41.16,41.21,70025.0,36.1282,36.1545,36.0319,36.0757,70025.0
2020-06-24 15:40:00,41.21,41.34,41.2,41.27,91343.0,36.0757,36.1895,36.0669,36.1282,91343.0
2020-06-24 15:50:00,41.23,41.24,40.94,40.97,288370.0,36.0932,36.1019,35.8393,35.8656,288370.0
2020-06-25 09:30:00,40.57,40.69,39.96,40.21,108115.0,35.5154,35.6205,34.9814,35.2003,108115.0
2020-06-25 09:40:00,40.21,40.32,40.0,40.26,43430.0,35.2003,35.2965,35.0164,35.244,43430.0
2020-06-25 09:50:00,40.26,40.5,40.2,40.48,57860.0,35.244,35.4541,35.1915,35.4366,57860.0
2020-06-25 10:00:00,40.48,40.86,40.46,40.86,41439.0,35.4366,35.7693,35.4191,35.7693,41439.0
2020-06-25 10:10:00,40.87,41.02,40.84,40.97,55199.0,35.778,35.9093,35.7518,35.8656,55199.0
2020-06-25 10:20:00,40.98,41.08,40.91,41.0,20455.0,35.8743,35.9619,35.813,35.8918,20455.0
2020-06-25 10:30:00,41.02,41.04,40.66,40.75,23168.0,35.9093,35.9268,35.5942,35.673,23168.0
2020-06-25 10:40:00,40.77,40.89,40.69,40.8,43812.0,35.6905,35.7955,35.6205,35.7167,43812.0
2020-06-25 10:50:00,40.81,40.88,40.74,40.83,29802.0,35.7255,35.7868,35.6642,35.743,29802.0
2020-06-25 11:00:00,40.82,41.1,40.72,40.75,98809.0,35.7343,35.9794,35.6467,35.673,98809.0
2020-06-25 11:10:00,40.76,41.05,40.73,41.01,50583.0,35.6817,35.9356,35.6555,35.9006,50583.0
2020-06-25 11:20:00,41.01,41.01,40.89,40.93,20085.0,35.9006,35.9006,35.7955,35.8305,20085.0
2020-06-25 11:30:00,40.94,40.98,40.72,40.75,23335.0,35.8393,35.8743,35.6467,35.673,23335.0
2020-06-25 11:40:00,40.69,40.85,40.64,40.83,13489.0,35.6205,35.7605,35.5767,35.743,13489.0
2020-06-25 11:50:00,40.83,40.9,40.81,40.88,19805.0,35.743,35.8043,35.7255,35.7868,19805.0
2020-06-25 12:00:00,40.89,40.95,40.86,40.91,24307.0,35.7955,35.8481,35.7693,35.813,24307.0
2020-06-25 12:10:00,40.9,40.92,40.81,40.84,19582.0,35.8043,35.8218,35.7255,35.7518,19582.0
2020-06-25 12:20:00,40.86,40.89,40.82,40.87,17835.0,35.7693,35.7955,35.7343,35.778,17835.0
2020-06-25 12:30:00,40.89,40.95,40.83,40.93,26802.0,35.7955,35.8481,35.743,35.8305,26802.0
2020-06-25 12:40:00,40.9,40.95,40.89,40.89,26135.0,35.8043,35.8481,35.7955,35.7955,26135.0
2020-06-25 12:50:00,40.89,40.91,40.79,40.85,16366.0,35.7955,35.813,35.708,35.7605,16366.0
2020-06-25 13:00:00,40.85,40.94,40.82,40.91,16505.0,35.7605,35.8393,35.7343,35.813,16505.0
2020-06-25 13:10:00,40.91,40.95,40.87,40.91,30676.0,35.813,35.8481,35.778,35.813,30676.0
2020-06-25 13:20:00,40.91,40.91,40.84,40.87,40886.0,35.813,35.813,35.7518,35.778,40886.0
2020-06-25 13:30:00,40.86,40.93,40.74,40.93,59763.0,35.7693,35.8305,35.6642,35.8305,59763.0
2020-06-25 13:40:00,40.93,40.93,40.85,40.86,21352.0,35.8305,35.8305,35.7605,35.7693,21352.0
2020-06-25 13:50:00,40.85,40.85,40.77,40.81,14205.0,35.7605,35.7605,35.6905,35.7255,14205.0
2020-06-25 14:00:00,40.82,40.88,40.76,40.85,21072.0,35.7343,35.7868,35.6817,35.7605,21072.0
2020-06-25 14:10:00,40.86,40.9,40.84,40.89,14747.0,35.7693,35.8043,35.7518,35.7955,14747.0
2020-06-25 14:20:00,40.88,40.9,40.8,40.88,17326.0,35.7868,35.8043,35.7167,35.7868,17326.0
2020-06-25 14:30:00,40.87,40.92,40.83,40.9,20580.0,35.778,35.8218,35.743,35.8043,20580.0
2020-06-25 14:40:00,40.9,40.91,40.84,40.88,19493.0,35.8043,35.813,35.7518,35.7868,19493.0
2020-06-25 14:50:00,40.88,40.92,40.87,40.88,20756.0,35.7868,35.8218,35.778,35.7868,20756.0
2020-06-25 15:00:00,40.88,41.1,40.84,41.09,80935.0,35.7868,35.9794,35.7518,35.9706,80935.0
2020-06-25 15:10:00,41.09,41.35,41.09,41.34,36819.0,35.9706,36.1982,35.9706,36.1895,36819.0
2020-06-25 15:20:00,41.35,41.52,41.35,41.44,47226.0,36.1982,36.347,36.1982,36.277,47226.0
2020-06-25 15:30:00,41.44,41.58,41.36,41.45,66695.0,36.277,36.3996,36.207,36.2858,66695.0
2020-06-25 15:40:00,41.46,41.6,41.43,41.47,66750.0,36.2945,36.4171,36.2683,36.3033,66750.0
2020-06-25 15:50:00,41.48,41.84,41.47,41.84,330350.0,36.312,36.6272,36.3033,36.6272,330350.0
2020-06-26 09:30:00,43.43,43.65,43.02,43.64,257346.0,38.0191,38.2117,37.6602,38.2029,257346.0
2020-06-26 09:40:00,43.66,43.73,43.24,43.4,149559.0,38.2204,38.2817,37.8527,37.9928,149559.0
2020-06-26 09:50:00,43.41,43.84,43.37,43.77,143509.0,38.0016,38.378,37.9666,38.3167,143509.0
2020-06-26 10:00:00,43.75,43.83,43.35,43.4,93591.0,38.2992,38.3692,37.949,37.9928,93591.0
2020-06-26 10:10:00,43.38,43.51,43.02,43.08,171959.0,37.9753,38.0891,37.6602,37.7127,171959.0
2020-06-26 10:20:00,43.08,43.12,42.81,42.86,125205.0,37.7127,37.7477,37.4763,37.5201,125205.0
2020-06-26 10:30:00,42.86,43.03,42.77,42.8,55134.0,37.5201,37.6689,37.4413,37.4676,55134.0
2020-06-26 10:40:00,42.77,42.84,42.68,42.71,72621.0,37.4413,37.5026,37.3625,37.3888,72621.0
2020-06-26 10:50:00,42.7,42.95,42.63,42.87,61576.0,37.38,37.5989,37.3187,37.5288,61576.0
2020-06-26 11:00:00,42.88,42.97,42.81,42.9,76853.0,37.5376,37.6164,37.4763,37.5551,76853.0
2020-06-26 11:10:00,42.91,42.93,42.79,42.83,53925.0,37.5639,37.5814,37.4588,37.4938,53925.0
2020-06-26 11:20:00,42.83,42.92,42.83,42.84,50002.0,37.4938,37.5726,37.4938,37.5026,50002.0
2020-06-26 11:30:00,42.87,42.89,42.74,42.82,72627.0,37.5288,37.5464,37.415,37.4851,72627.0
2020-06-26 11:40:00,42.82,42.84,42.71,42.74,73147.0,37.4851,37.5026,37.3888,37.415,73147.0
2020-06-26 11:50:00,42.74,42.82,42.69,42.73,58584.0,37.415,37.4851,37.3713,37.4063,58584.0
2020-06-26 12:00:00,42.73,42.76,42.68,42.7,38122.0,37.4063,37.4325,37.3625,37.38,38122.0
2020-06-26 12:10:00,42.69,42.94,42.69,42.77,96753.0,37.3713,37.5901,37.3713,37.4413,96753.0
2020-06-26 12:20:00,42.77,43.17,42.72,43.13,46360.0,37.4413,37.7915,37.3975,37.7565,46360.0
2020-06-26 12:30:00,43.13,43.37,43.12,43.36,61241.0,37.7565,37.9666,37.7477,37.9578,61241.0
2020-06-26 12:40:00,43.37,43.49,43.28,43.42,42138.0,37.9666,38.0716,37.8878,38.0103,42138.0
2020-06-26 12:50:00,43.43,43.64,43.4,43.63,34122.0,38.0191,38.2029,37.9928,38.1942,34122.0
2020-06-26 13:00:00,43.63,43.66,43.28,43.28,63952.0,38.1942,38.2204,37.8878,37.8878,63952.0
2020-06-26 13:10:00,43.27,43.39,43.18,43.37,44360.0,37.879,37.9841,37.8002,37.9666,44360.0
2020-06-26 13:20:00,43.37,43.45,43.32,43.36,34380.0,37.9666,38.0366,37.9228,37.9578,34380.0
2020-06-26 13:30:00,43.36,43.57,43.33,43.57,35008.0,37.9578,38.1416,37.9315,38.1416,35008.0
2020-06-26 13:40:00,43.57,43.58,43.47,43.52,38950.0,38.1416,38.1504,38.0541,38.0979,38950.0
2020-06-26 13:50:00,43.52,43.65,43.49,43.6,47868.0,38.0979,38.2117,38.0716,38.1679,47868.0
2020-06-26 14:00:00,43.59,43.66,43.49,43.64,35117.0,38.1591,38.2204,38.0716,38.2029,35117.0
2020-06-26 14:10:00,43.65,43.72,43.63,43.7,36158.0,38.2117,38.2729,38.1942,38.2554,36158.0
2020-06-26 14:20:00,43.69,43.74,43.51,43.54,48398.0,38.2467,38.2905,38.0891,38.1154,48398.0
2020-06-26 14:30:00,43.54,43.57,43.42,43.43,45780.0,38.1154,38.1416,38.0103,38.0191,45780.0
2020-06-26 14:40:00,43.43,43.47,43.23,43.26,54127.0,38.0191,38.0541,37.844,37.8703,54127.0
2020-06-26 14:50:00,43.23,43.37,43.23,43.33,47341.0,37.844,37.9666,37.844,37.9315,47341.0
2020-06-26 15:00:00,43.33,43.47,43.26,43.38,58031.0,37.9315,38.0541,37.8703,37.9753,58031.0
2020-06-26 15:10:00,43.37,43.57,43.36,43.48,64727.0,37.9666,38.1416,37.9578,38.0628,64727.0
2020-06-26 15:20:00,43.48,43.62,43.4,43.62,74983.0,38.0628,38.1854,37.9928,38.1854,74983.0
2020-06-26 15:30:00,43.61,43.62,43.35,43.43,102647.0,38.1766,38.1854,37.949,38.0191,102647.0
2020-06-26 15:40:00,43.42,43.78,43.39,43.66,119011.0,38.0103,38.3255,37.9841,38.2204,119011.0
2020-06-26 15:50:00,43.67,44.43,43.65,44.01,883858.0,38.2292,38.8945,38.2117,38.5268,883858.0
2020-06-29 09:30:00,44.3,44.4,43.34,43.39,98810.0,38.7807,38.8682,37.9403,37.9841,98810.0
2020-06-29 09:40:00,43.39,43.47,43.1,43.42,53709.0,37.9841,38.0541,37.7302,38.0103,53709.0
2020-06-29 09:50:00,43.42,43.79,43.37,43.58,56408.0,38.0103,38.3342,37.9666,38.1504,56408.0
2020-06-29 10:00:00,43.58,43.66,43.5,43.59,48131.0,38.1504,38.2204,38.0804,38.1591,48131.0
2020-06-29 10:10:00,43.6,43.72,43.45,43.68,34170.0,38.1679,38.2729,38.0366,38.2379,34170.0
2020-06-29 10:20:00,43.68,43.85,43.65,43.72,25677.0,38.2379,38.3867,38.2117,38.2729,25677.0
2020-06-29 10:30:00,43.72,44.12,43.69,44.12,39186.0,38.2729,38.6231,38.2467,38.6231,39186.0
2020-06-29 10:40:00,44.1,44.11,43.93,44.02,24289.0,38.6056,38.6144,38.4568,38.5356,24289.0
2020-06-29 10:50:00,44.04,44.14,43.88,43.97,29225.0,38.5531,38.6406,38.413,38.4918,29225.0
2020-06-29 11:00:00,44.01,44.1,43.89,44.01,37147.0,38.5268,38.6056,38.4218,38.5268,37147.0
2020-06-29 11:10:00,44.03,44.07,43.68,43.72,22536.0,38.5443,38.5793,38.2379,38.2729,22536.0
2020-06-29 11:20:00,43.72,43.84,43.59,43.78,31983.0,38.2729,38.378,38.1591,38.3255,31983.0
2020-06-29 11:30:00,43.8,43.84,43.7,43.71,15973.0,38.343,38.378,38.2554,38.2642,15973.0
2020-06-29 11:40:00,43.72,43.79,43.63,43.72,50298.0,38.2729,38.3342,38.1942,38.2729,50298.0
2020-06-29 11:50:00,43.73,43.76,43.65,43.65,16341.0,38.2817,38.308,38.2117,38.2117,16341.0
2020-06-29 12:00:00,43.66,43.72,43.63,43.64,20829.0,38.2204,38.2729,38.1942,38.2029,20829.0
2020-06-29 12:10:00,43.64,43.73,43.63,43.73,65287.0,38.2029,38.2817,38.1942,38.2817,65287.0
2020-06-29 12:20:00,43.77,43.84,43.76,43.77,16743.0,38.3167,38.378,38.308,38.3167,16743.0
2020-06-29 12:30:00,43.77,43.87,43.73,43.73,66776.0,38.3167,38.4043,38.2817,38.2817,66776.0
2020-06-29 12:40:00,43.75,43.84,43.72,43.82,16146.0,38.2992,38.378,38.2729,38.3605,16146.0
2020-06-29 12:50:00,43.83,43.87,43.7,43.73,14435.0,38.3692,38.4043,38.2554,38.2817,14435.0
2020-06-29 13:00:00,43.72,43.72,43.67,43.7,15836.0,38.2729,38.2729,38.2292,38.2554,15836.0
2020-06-29 13:10:00,43.71,43.81,43.7,43.78,16201.0,38.2642,38.3517,38.2554,38.3255,16201.0
2020-06-29 13:20:00,43.78,43.93,43.78,43.93,12320.0,38.3255,38.4568,38.3255,38.4568,12320.0
2020-06-29 13:30:00,43.95,43.96,43.86,43.94,15488.0,38.4743,38.483,38.3955,38.4655,15488.0
2020-06-29 13:40:00,43.94,43.94,43.85,43.9,14800.0,38.4655,38.4655,38.3867,38.4305,14800.0
2020-06-29 13:50:00,43.9,43.9,43.85,43.89,13731.0,38.4305,38.4305,38.3867,38.4218,13731.0
2020-06-29 14:00:00,43.9,43.93,43.8,43.82,18429.0,38.4305,38.4568,38.343,38.3605,18429.0
2020-06-29 14:10:00,43.82,43.89,43.8,43.88,15142.0,38.3605,38.4218,38.343,38.413,15142.0
2020-06-29 14:20:00,43.87,43.88,43.74,43.76,21019.0,38.4043,38.413,38.2905,38.308,21019.0
2020-06-29 14:30:00,43.76,43.82,43.75,43.8,16805.0,38.308,38.3605,38.2992,38.343,16805.0
2020-06-29 14:40:00,43.79,43.91,43.79,43.83,26151.0,38.3342,38.4393,38.3342,38.3692,26151.0
2020-06-29 14:50:00,43.83,43.86,43.78,43.82,15544.0,38.3692,38.3955,38.3255,38.3605,15544.0
2020-06-29 15:00:00,43.82,43.89,43.74,43.76,21357.0,38.3605,38.4218,38.2905,38.308,21357.0
2020-06-29 15:10:00,43.77,43.81,43.7,43.8,24696.0,38.3167,38.3517,38.2554,38.343,24696.0
2020-06-29 15:20:00,43.8,43.9,43.8,43.88,29023.0,38.343,38.4305,38.343,38.413,29023.0
2020-06-29 15:30:00,43.88,44.02,43.88,43.97,33977.0,38.413,38.5356,38.413,38.4918,33977.0
2020-06-29 15:40:00,43.97,43.98,43.76,43.8,40865.0,38.4918,38.5006,38.308,38.343,40865.0
2020-06-29 15:50:00,43.79,44.05,43.79,44.03,111695.0,38.3342,38.5618,38.3342,38.5443,111695.0
2020-06-30 09:30:00,43.98,44.63,43.77,44.56,70495.0,38.5006,39.0696,38.3167,39.0083,70495.0
2020-06-30 09:40:00,44.57,44.61,44.08,44.36,108657.0,39.017,39.0521,38.5881,38.8332,108657.0
2020-06-30 09:50:00,44.38,44.48,44.28,44.46,52366.0,38.8507,38.9383,38.7632,38.9207,52366.0
2020-06-30 10:00:00,44.43,44.83,44.4,44.83,62546.0,38.8945,39.2446,38.8682,39.2446,62546.0
2020-06-30 10:10:00,44.84,44.91,44.7,44.72,50608.0,39.2534,39.3147,39.1308,39.1484,50608.0
2020-06-30 10:20:00,44.75,44.87,44.58,44.67,23186.0,39.1746,39.2797,39.0258,39.1046,23186.0
2020-06-30 10:30:00,44.68,44.72,44.45,44.45,12672.0,39.1133,39.1484,38.912,38.912,12672.0
2020-06-30 10:40:00,44.45,44.62,44.45,44.56,9230.0,38.912,39.0608,38.912,39.0083,9230.0
2020-06-30 10:50:00,44.54,44.86,44.54,44.86,15387.0,38.9908,39.2709,38.9908,39.2709,15387.0
2020-06-30 11:00:00,44.82,44.99,44.82,44.94,32272.0,39.2359,39.3847,39.2359,39.3409,32272.0
2020-06-30 11:10:00,44.95,44.98,44.87,44.95,16098.0,39.3497,39.376,39.2797,39.3497,16098.0
2020-06-30 11:20:00,44.97,45.05,44.85,44.85,47278.0,39.3672,39.4372,39.2622,39.2622,47278.0
2020-06-30 11:30:00,44.83,44.88,44.65,44.74,28034.0,39.2446,39.2884,39.0871,39.1659,28034.0
2020-06-30 11:40:00,44.7,44.85,44.68,44.84,10920.0,39.1308,39.2622,39.1133,39.2534,10920.0
2020-06-30 11:50:00,44.85,44.98,44.84,44.93,19195.0,39.2622,39.376,39.2534,39.3322,19195.0
2020-06-30 12:00:00,44.93,44.95,44.82,44.84,14324.0,39.3322,39.3497,39.2359,39.2534,14324.0
2020-06-30 12:10:00,44.87,44.91,44.83,44.86,9410.0,39.2797,39.3147,39.2446,39.2709,9410.0
2020-06-30 12:20:00,44.81,44.82,44.74,44.79,9927.0,39.2271,39.2359,39.1659,39.2096,9927.0
2020-06-30 12:30:00,44.78,44.84,44.68,44.76,23835.0,39.2009,39.2534,39.1133,39.1834,23835.0
2020-06-30 12:40:00,44.76,44.79,44.57,44.58,27536.0,39.1834,39.2096,39.017,39.0258,27536.0
2020-06-30 12:50:00,44.59,44.64,44.57,44.58,11679.0,39.0346,39.0783,39.017,39.0258,11679.0
2020-06-30 13:00:00,44.57,44.59,44.47,44.48,26588.0,39.017,39.0346,38.9295,38.9383,26588.0
2020-06-30 13:10:00,44.48,44.48,44.35,44.43,18397.0,38.9383,38.9383,38.8245,38.8945,18397.0
2020-06-30 13:20:00,44.43,44.51,44.42,44.51,10585.0,38.8945,38.9645,38.8857,38.9645,10585.0
2020-06-30 13:30:00,44.5,44.53,44.41,44.45,24659.0,38.9558,38.982,38.877,38.912,24659.0
2020-06-30 13:40:00,44.43,44.44,44.36,44.42,9380.0,38.8945,38.9032,38.8332,38.8857,9380.0
2020-06-30 13:50:00,44.41,44.48,44.34,44.47,17167.0,38.877,38.9383,38.8157,38.9295,17167.0
2020-06-30 14:00:00,44.47,44.47,44.37,44.42,17206.0,38.9295,38.9295,38.842,38.8857,17206.0
2020-06-30 14:10:00,44.41,44.41,44.32,44.36,12487.0,38.877,38.877,38.7982,38.8332,12487.0
2020-06-30 14:20:00,44.37,44.43,44.32,44.43,23229.0,38.842,38.8945,38.7982,38.8945,23229.0
2020-06-30 14:30:00,44.43,44.44,44.32,44.33,11099.0,38.8945,38.9032,38.7982,38.8069,11099.0
2020-06-30 14:40:00,44.34,44.42,44.31,44.42,17753.0,38.8157,38.8857,38.7894,38.8857,17753.0
2020-06-30 14:50:00,44.43,44.45,44.41,44.43,20591.0,38.8945,38.912,38.877,38.8945,20591.0
2020-06-30 15:00:00,44.44,44.44,44.23,44.29,43235.0,38.9032,38.9032,38.7194,38.7719,43235.0
2020-06-30 15:10:00,44.29,44.38,44.25,44.37,30167.0,38.7719,38.8507,38.7369,38.842,30167.0
2020-06-30 15:20:00,44.37,44.43,44.35,44.41,32126.0,38.842,38.8945,38.8245,38.877,32126.0
2020-06-30 15:30:00,44.4,44.48,44.38,44.41,50826.0,38.8682,38.9383,38.8507,38.877,50826.0
2020-06-30 15:40:00,44.42,44.44,44.28,44.35,103332.0,38.8857,38.9032,38.7632,38.8245,103332.0
2020-06-30 15:50:00,44.35,44.52,44.27,44.36,386861.0,38.8245,38.9733,38.7544,38.8332,386861.0
2020-07-01 09:30:00,44.4,44.66,44.02,44.26,45953.0,38.8682,39.0958,38.5356,38.7457,45953.0
2020-07-01 09:40:00,44.26,44.44,44.19,44.29,51054.0,38.7457,38.9032,38.6844,38.7719,51054.0
2020-07-01 09:50:00,44.27,44.36,43.88,43.94,49026.0,38.7544,38.8332,38.413,38.4655,49026.0
2020-07-01 10:00:00,43.98,44.16,43.95,44.02,22090.0,38.5006,38.6581,38.4743,38.5356,22090.0
2020-07-01 10:10:00,44.04,44.21,44.03,44.04,26914.0,38.5531,38.7019,38.5443,38.5531,26914.0
2020-07-01 10:20:00,44.02,44.1,43.99,44.01,29132.0,38.5356,38.6056,38.5093,38.5268,29132.0
2020-07-01 10:30:00,44.04,44.09,43.95,44.05,39028.0,38.5531,38.5968,38.4743,38.5618,39028.0
2020-07-01 10:40:00,44.07,44.1,43.84,43.84,9085.0,38.5793,38.6056,38.378,38.378,9085.0
2020-07-01 10:50:00,43.81,43.86,43.76,43.86,11535.0,38.3517,38.3955,38.308,38.3955,11535.0
2020-07-01 11:00:00,43.9,43.97,43.82,43.94,13859.0,38.4305,38.4918,38.3605,38.4655,13859.0
2020-07-01 11:10:00,43.94,43.94,43.7,43.71,13605.0,38.4655,38.4655,38.2554,38.2642,13605.0
2020-07-01 11:20:00,43.67,43.73,43.39,43.43,29840.0,38.2292,38.2817,37.9841,38.0191,29840.0
2020-07-01 11:30:00,43.45,43.74,43.45,43.69,15835.0,38.0366,38.2905,38.0366,38.2467,15835.0
2020-07-01 11:40:00,43.68,43.84,43.68,43.83,10476.0,38.2379,38.378,38.2379,38.3692,10476.0
2020-07-01 11:50:00,43.83,43.94,43.8,43.89,20769.0,38.3692,38.4655,38.343,38.4218,20769.0
2020-07-01 12:00:00,43.89,43.91,43.82,43.89,33782.0,38.4218,38.4393,38.3605,38.4218,33782.0
2020-07-01 12:10:00,43.91,44.0,43.87,43.99,10250.0,38.4393,38.5181,38.4043,38.5093,10250.0
2020-07-01 12:20:00,43.99,43.99,43.93,43.93,16393.0,38.5093,38.5093,38.4568,38.4568,16393.0
2020-07-01 12:30:00,43.94,43.95,43.66,43.87,180925.0,38.4655,38.4743,38.2204,38.4043,180925.0
2020-07-01 12:40:00,43.87,43.89,43.67,43.79,53221.0,38.4043,38.4218,38.2292,38.3342,53221.0
2020-07-01 12:50:00,43.8,43.83,43.62,43.62,13266.0,38.343,38.3692,38.1854,38.1854,13266.0
2020-07-01 13:00:00,43.65,43.66,43.59,43.61,13836.0,38.2117,38.2204,38.1591,38.1766,13836.0
2020-07-01 13:10:00,43.62,43.66,43.57,43.61,9064.0,38.1854,38.2204,38.1416,38.1766,9064.0
2020-07-01 13:20:00,43.62,43.73,43.59,43.71,10554.0,38.1854,38.2817,38.1591,38.2642,10554.0
2020-07-01 13:30:00,43.71,43.74,43.69,43.73,11086.0,38.2642,38.2905,38.2467,38.2817,11086.0
2020-07-01 13:40:00,43.72,43.73,43.5,43.53,17563.0,38.2729,38.2817,38.0804,38.1066,17563.0
2020-07-01 13:50:00,43.52,43.63,43.5,43.51,17143.0,38.0979,38.1942,38.0804,38.0891,17143.0
2020-07-01 14:00:00,43.51,43.67,43.46,43.64,20679.0,38.0891,38.2292,38.0453,38.2029,20679.0
2020-07-01 14:10:00,43.67,43.69,43.6,43.66,12091.0,38.2292,38.2467,38.1679,38.2204,12091.0
2020-07-01 14:20:00,43.67,43.68,43.57,43.57,17662.0,38.2292,38.2379,38.1416,38.1416,17662.0
2020-07-01 14:30:00,43.57,43.62,43.48,43.48,17193.0,38.1416,38.1854,38.0628,38.0628,17193.0
2020-07-01 14:40:00,43.49,43.54,43.43,43.48,19509.0,38.0716,38.1154,38.0191,38.0628,19509.0
2020-07-01 14:50:00,43.48,43.58,43.48,43.57,12803.0,38.0628,38.1504,38.0628,38.1416,12803.0
2020-07-01 15:00:00,43.57,43.67,43.56,43.61,15927.0,38.1416,38.2292,38.1329,38.1766,15927.0
2020-07-01 15:10:00,43.61,43.65,43.58,43.64,13011.0,38.1766,38.2117,38.1504,38.2029,13011.0
2020-07-01 15:20:00,43.63,43.73,43.6,43.71,22938.0,38.1942,38.2817,38.1679,38.2642,22938.0
2020-07-01 15:30:00,43.74,43.77,43.69,43.73,32379.0,38.2905,38.3167,38.2467,38.2817,32379.0
2020-07-01 15:40:00,43.73,43.78,43.69,43.75,29588.0,38.2817,38.3255,38.2467,38.2992,29588.0
2020-07-01 15:50:00,43.74,43.75,43.47,43.52,104558.0,38.2905,38.2992,38.0541,38.0979,104558.0
2020-07-02 09:30:00,44.1,44.46,43.86,44.42,60254.0,38.6056,38.9207,38.3955,38.8857,60254.0
2020-07-02 09:40:00,44.4,44.4,44.07,44.24,43108.0,38.8682,38.8682,38.5793,38.7282,43108.0
2020-07-02 09:50:00,44.25,44.31,44.01,44.22,106269.0,38.7369,38.7894,38.5268,38.7106,106269.0
2020-07-02 10:00:00,44.23,44.28,44.11,44.15,62546.0,38.7194,38.7632,38.6144,38.6494,62546.0
2020-07-02 10:10:00,44.14,44.24,44.09,44.19,76373.0,38.6406,38.7282,38.5968,38.6844,76373.0
2020-07-02 10:20:00,44.21,44.22,44.07,44.09,35530.0,38.7019,38.7106,38.5793,38.5968,35530.0
2020-07-02 10:30:00,44.1,44.13,43.93,44.04,19732.0,38.6056,38.6319,38.4568,38.5531,19732.0
2020-07-02 10:40:00,44.05,44.12,43.91,43.95,22139.0,38.5618,38.6231,38.4393,38.4743,22139.0
2020-07-02 10:50:00,43.97,43.98,43.76,43.76,24556.0,38.4918,38.5006,38.308,38.308,24556.0
2020-07-02 11:00:00,43.73,43.85,43.67,43.74,14171.0,38.2817,38.3867,38.2292,38.2905,14171.0
2020-07-02 11:10:00,43.73,43.83,43.61,43.83,14674.0,38.2817,38.3692,38.1766,38.3692,14674.0
2020-07-02 11:20:00,43.82,43.96,43.79,43.87,16055.0,38.3605,38.483,38.3342,38.4043,16055.0
2020-07-02 11:30:00,43.88,44.02,43.88,43.96,9443.0,38.413,38.5356,38.413,38.483,9443.0
2020-07-02 11:40:00,43.96,44.13,43.95,44.1,14441.0,38.483,38.6319,38.4743,38.6056,14441.0
2020-07-02 11:50:00,44.11,44.14,44.0,44.04,11863.0,38.6144,38.6406,38.5181,38.5531,11863.0
2020-07-02 12:00:00,44.05,44.05,43.9,43.93,19879.0,38.5618,38.5618,38.4305,38.4568,19879.0
2020-07-02 12:10:00,43.94,44.1,43.94,43.97,17678.0,38.4655,38.6056,38.4655,38.4918,17678.0
2020-07-02 12:20:00,43.96,44.07,43.91,44.04,9697.0,38.483,38.5793,38.4393,38.5531,9697.0
2020-07-02 12:30:00,44.04,44.11,44.02,44.08,10759.0,38.5531,38.6144,38.5356,38.5881,10759.0
2020-07-02 12:40:00,44.08,44.1,44.03,44.03,14210.0,38.5881,38.6056,38.5443,38.5443,14210.0
2020-07-02 12:50:00,44.03,44.14,44.02,44.08,11544.0,38.5443,38.6406,38.5356,38.5881,11544.0
2020-07-02 13:00:00,44.07,44.1,44.03,44.06,9662.0,38.5793,38.6056,38.5443,38.5706,9662.0
2020-07-02 13:10:00,44.06,44.08,44.03,44.05,15956.0,38.5706,38.5881,38.5443,38.5618,15956.0
2020-07-02 13:20:00,44.06,44.18,44.04,44.18,12200.0,38.5706,38.6756,38.5531,38.6756,12200.0
2020-07-02 13:30:00,44.18,44.2,44.14,44.18,9229.0,38.6756,38.6931,38.6406,38.6756,9229.0
2020-07-02 13:40:00,44.2,44.22,44.15,44.18,16538.0,38.6931,38.7106,38.6494,38.6756,16538.0
2020-07-02 13:50:00,44.18,44.21,44.08,44.13,24118.0,38.6756,38.7019,38.5881,38.6319,24118.0
2020-07-02 14:00:00,44.12,44.17,44.08,44.08,24815.0,38.6231,38.6669,38.5881,38.5881,24815.0
2020-07-02 14:10:00,44.07,44.1,44.06,44.1,11589.0,38.5793,38.6056,38.5706,38.6056,11589.0
2020-07-02 14:20:00,44.09,44.16,44.05,44.11,15085.0,38.5968,38.6581,38.5618,38.6144,15085.0
2020-07-02 14:30:00,44.11,44.18,44.11,44.13,15265.0,38.6144,38.6756,38.6144,38.6319,15265.0
2020-07-02 14:40:00,44.12,44.13,43.94,43.98,24150.0,38.6231,38.6319,38.4655,38.5006,24150.0
2020-07-02 14:50:00,43.97,44.01,43.94,44.01,11078.0,38.4918,38.5268,38.4655,38.5268,11078.0
2020-07-02 15:00:00,44.01,44.01,43.95,43.99,19170.0,38.5268,38.5268,38.4743,38.5093,19170.0
2020-07-02 15:10:00,43.98,44.0,43.94,43.97,22959.0,38.5006,38.5181,38.4655,38.4918,22959.0
2020-07-02 15:20:00,43.98,44.02,43.97,44.0,16556.0,38.5006,38.5356,38.4918,38.5181,16556.0
2020-07-02 15:30:00,43.99,43.99,43.82,43.83,55577.0,38.5093,38.5093,38.3605,38.3692,55577.0
2020-07-02 15:40:00,43.83,43.84,43.7,43.73,49347.0,38.3692,38.378,38.2554,38.2817,49347.0
2020-07-02 15:50:00,43.71,43.72,43.47,43.54,139548.0,38.2642,38.2729,38.0541,38.1154,139548.0
2020-07-06 09:30:00,44.44,44.54,44.38,44.47,51049.0,38.9032,38.9908,38.8507,38.9295,51049.0
2020-07-06 09:40:00,44.49,44.58,44.27,44.52,49661.0,38.947,39.0258,38.7544,38.9733,49661.0
2020-07-06 09:50:00,44.51,44.62,44.47,44.49,17586.0,38.9645,39.0608,38.9295,38.947,17586.0
2020-07-06 10:00:00,44.5,44.65,44.27,44.34,29501.0,38.9558,39.0871,38.7544,38.8157,29501.0
2020-07-06 10:10:00,44.35,44.35,44.11,44.18,12918.0,38.8245,38.8245,38.6144,38.6756,12918.0
2020-07-06 10:20:00,44.14,44.15,43.94,44.04,26378.0,38.6406,38.6494,38.4655,38.5531,26378.0
2020-07-06 10:30:00,44.03,44.16,43.98,44.16,17344.0,38.5443,38.6581,38.5006,38.6581,17344.0
2020-07-06 10:40:00,44.2,44.26,44.1,44.25,18635.0,38.6931,38.7457,38.6056,38.7369,18635.0
2020-07-06 10:50:00,44.24,44.31,44.22,44.23,11486.0,38.7282,38.7894,38.7106,38.7194,11486.0
2020-07-06 11:00:00,44.24,44.25,44.19,44.21,15209.0,38.7282,38.7369,38.6844,38.7019,15209.0
2020-07-06 11:10:00,44.19,44.3,44.15,44.3,12098.0,38.6844,38.7807,38.6494,38.7807,12098.0
2020-07-06 11:20:00,44.31,44.33,44.23,44.3,20375.0,38.7894,38.8069,38.7194,38.7807,20375.0
2020-07-06 11:30:00,44.3,44.35,44.23,44.31,20804.0,38.7807,38.8245,38.7194,38.7894,20804.0
2020-07-06 11:40:00,44.3,44.38,44.29,44.35,27627.0,38.7807,38.8507,38.7719,38.8245,27627.0
2020-07-06 11:50:00,44.33,44.33,44.1,44.1,23172.0,38.8069,38.8069,38.6056,38.6056,23172.0
2020-07-06 12:00:00,44.1,44.18,44.09,44.18,21449.0,38.6056,38.6756,38.5968,38.6756,21449.0
2020-07-06 12:10:00,44.17,44.19,44.13,44.14,13254.0,38.6669,38.6844,38.6319,38.6406,13254.0
2020-07-06 12:20:00,44.14,44.24,44.12,44.19,22264.0,38.6406,38.7282,38.6231,38.6844,22264.0
2020-07-06 12:30:00,44.18,44.21,44.14,44.16,12130.0,38.6756,38.7019,38.6406,38.6581,12130.0
2020-07-06 12:40:00,44.16,44.17,44.1,44.15,12135.0,38.6581,38.6669,38.6056,38.6494,12135.0
2020-07-06 12:50:00,44.14,44.17,44.11,44.15,11813.0,38.6406,38.6669,38.6144,38.6494,11813.0
2020-07-06 13:00:00,44.16,44.16,44.05,44.09,12584.0,38.6581,38.6581,38.5618,38.5968,12584.0
2020-07-06 13:10:00,44.09,44.16,44.08,44.15,18753.0,38.5968,38.6581,38.5881,38.6494,18753.0
2020-07-06 13:20:00,44.16,44.22,44.16,44.2,11013.0,38.6581,38.7106,38.6581,38.6931,11013.0
2020-07-06 13:30:00,44.21,44.27,44.19,44.23,12840.0,38.7019,38.7544,38.6844,38.7194,12840.0
2020-07-06 13:40:00,44.24,44.34,44.23,44.32,12696.0,38.7282,38.8157,38.7194,38.7982,12696.0
2020-07-06 13:50:00,44.32,44.37,44.3,44.37,18421.0,38.7982,38.842,38.7807,38.842,18421.0
2020-07-06 14:00:00,44.37,44.54,44.34,44.53,57695.0,38.842,38.9908,38.8157,38.982,57695.0
2020-07-06 14:10:00,44.54,44.61,44.46,44.53,68985.0,38.9908,39.0521,38.9207,38.982,68985.0
2020-07-06 14:20:00,44.5,44.58,44.46,44.53,62158.0,38.9558,39.0258,38.9207,38.982,62158.0
2020-07-06 14:30:00,44.53,44.66,44.5,44.62,60692.0,38.982,39.0958,38.9558,39.0608,60692.0
2020-07-06 14:40:00,44.63,44.77,44.62,44.64,84845.0,39.0696,39.1921,39.0608,39.0783,84845.0
2020-07-06 14:50:00,44.65,44.82,44.63,44.75,81743.0,39.0871,39.2359,39.0696,39.1746,81743.0
2020-07-06 15:00:00,44.74,44.9,44.7,44.83,94559.0,39.1659,39.3059,39.1308,39.2446,94559.0
2020-07-06 15:10:00,44.82,44.91,44.77,44.85,87757.0,39.2359,39.3147,39.1921,39.2622,87757.0
2020-07-06 15:20:00,44.85,44.97,44.82,44.95,106788.0,39.2622,39.3672,39.2359,39.3497,106788.0
2020-07-06 15:30:00,44.96,44.99,44.88,44.9,141546.0,39.3585,39.3847,39.2884,39.3059,141546.0
2020-07-06 15:40:00,44.9,45.06,44.88,45.05,145650.0,39.3059,39.446,39.2884,39.4372,145650.0
2020-07-06 15:50:00,45.07,45.14,44.94,45.07,405931.0,39.4547,39.516,39.3409,39.4547,405931.0
2020-07-07 09:30:00,44.5,44.75,44.37,44.65,45898.0,38.9558,39.1746,38.842,39.0871,45898.0
2020-07-07 09:40:00,44.64,44.65,44.37,44.37,42787.0,39.0783,39.0871,38.842,38.842,42787.0
2020-07-07 09:50:00,44.37,44.44,44.19,44.24,44787.0,38.842,38.9032,38.6844,38.7282,44787.0
2020-07-07 10:00:00,44.25,44.29,44.04,44.09,51974.0,38.7369,38.7719,38.5531,38.5968,51974.0
2020-07-07 10:10:00,44.08,44.1,43.95,43.97,26736.0,38.5881,38.6056,38.4743,38.4918,26736.0
2020-07-07 10:20:00,43.96,43.97,43.77,43.77,39563.0,38.483,38.4918,38.3167,38.3167,39563.0
2020-07-07 10:30:00,43.76,43.77,43.42,43.47,69527.0,38.308,38.3167,38.0103,38.0541,69527.0
2020-07-07 10:40:00,43.47,43.48,43.16,43.3,105757.0,38.0541,38.0628,37.7827,37.9053,105757.0
2020-07-07 10:50:00,43.3,43.56,43.29,43.46,139247.0,37.9053,38.1329,37.8965,38.0453,139247.0
2020-07-07 11:00:00,43.46,43.46,43.22,43.34,75838.0,38.0453,38.0453,37.8352,37.9403,75838.0
2020-07-07 11:10:00,43.34,43.51,43.33,43.51,25128.0,37.9403,38.0891,37.9315,38.0891,25128.0
2020-07-07 11:20:00,43.51,43.61,43.47,43.54,25908.0,38.0891,38.1766,38.0541,38.1154,25908.0
2020-07-07 11:30:00,43.55,43.59,43.41,43.43,28161.0,38.1241,38.1591,38.0016,38.0191,28161.0
2020-07-07 11:40:00,43.44,43.45,43.3,43.38,23603.0,38.0278,38.0366,37.9053,37.9753,23603.0
2020-07-07 11:50:00,43.38,43.42,43.26,43.32,30438.0,37.9753,38.0103,37.8703,37.9228,30438.0
2020-07-07 12:00:00,43.32,43.42,43.27,43.37,33689.0,37.9228,38.0103,37.879,37.9666,33689.0
2020-07-07 12:10:00,43.37,43.42,43.27,43.34,33363.0,37.9666,38.0103,37.879,37.9403,33363.0
2020-07-07 12:20:00,43.34,43.39,43.29,43.34,15643.0,37.9403,37.9841,37.8965,37.9403,15643.0
2020-07-07 12:30:00,43.34,43.4,43.29,43.29,15885.0,37.9403,37.9928,37.8965,37.8965,15885.0
2020-07-07 12:40:00,43.28,43.32,43.25,43.32,15627.0,37.8878,37.9228,37.8615,37.9228,15627.0
2020-07-07 12:50:00,43.31,43.37,43.28,43.35,14519.0,37.914,37.9666,37.8878,37.949,14519.0
2020-07-07 13:00:00,43.36,43.45,43.31,43.34,22792.0,37.9578,38.0366,37.914,37.9403,22792.0
2020-07-07 13:10:00,43.33,43.41,43.29,43.39,16308.0,37.9315,38.0016,37.8965,37.9841,16308.0
2020-07-07 13:20:00,43.39,43.51,43.34,43.51,25636.0,37.9841,38.0891,37.9403,38.0891,25636.0
2020-07-07 13:30:00,43.47,43.52,43.45,43.46,16497.0,38.0541,38.0979,38.0366,38.0453,16497.0
2020-07-07 13:40:00,43.45,43.49,43.42,43.44,10923.0,38.0366,38.0716,38.0103,38.0278,10923.0
2020-07-07 13:50:00,43.45,43.47,43.38,43.45,16823.0,38.0366,38.0541,37.9753,38.0366,16823.0
2020-07-07 14:00:00,43.46,43.49,43.36,43.36,18554.0,38.0453,38.0716,37.9578,37.9578,18554.0
2020-07-07 14:10:00,43.35,43.4,43.3,43.3,21951.0,37.949,37.9928,37.9053,37.9053,21951.0
2020-07-07 14:20:00,43.29,43.29,43.18,43.2,72022.0,37.8965,37.8965,37.8002,37.8177,72022.0
2020-07-07 14:30:00,43.2,43.2,43.02,43.03,27080.0,37.8177,37.8177,37.6602,37.6689,27080.0
2020-07-07 14:40:00,43.04,43.13,43.03,43.03,22272.0,37.6777,37.7565,37.6689,37.6689,22272.0
2020-07-07 14:50:00,43.03,43.08,42.98,43.05,26579.0,37.6689,37.7127,37.6251,37.6864,26579.0
2020-07-07 15:00:00,43.06,43.06,42.86,42.88,28515.0,37.6952,37.6952,37.5201,37.5376,28515.0
2020-07-07 15:10:00,42.88,42.89,42.73,42.76,33188.0,37.5376,37.5464,37.4063,37.4325,33188.0
2020-07-07 15:20:00,42.76,42.81,42.7,42.73,37696.0,37.4325,37.4763,37.38,37.4063,37696.0
2020-07-07 15:30:00,42.73,42.84,42.71,42.75,61930.0,37.4063,37.5026,37.3888,37.4238,61930.0
2020-07-07 15:40:00,42.75,42.83,42.73,42.8,68786.0,37.4238,37.4938,37.4063,37.4676,68786.0
2020-07-07 15:50:00,42.81,42.86,42.71,42.85,443082.0,37.4763,37.5201,37.3888,37.5113,443082.0
2020-07-08 09:30:00,43.2,43.2,42.76,42.98,74338.0,37.8177,37.8177,37.4325,37.6251,74338.0
2020-07-08 09:40:00,42.98,43.04,42.89,42.94,28827.0,37.6251,37.6777,37.5464,37.5901,28827.0
2020-07-08 09:50:00,42.95,43.13,42.94,43.13,105239.0,37.5989,37.7565,37.5901,37.7565,105239.0
2020-07-08 10:00:00,43.13,43.38,43.09,43.28,55548.0,37.7565,37.9753,37.7214,37.8878,55548.0
2020-07-08 10:10:00,43.29,43.44,43.25,43.31,32184.0,37.8965,38.0278,37.8615,37.914,32184.0
2020-07-08 10:20:00,43.32,43.42,43.28,43.32,46073.0,37.9228,38.0103,37.8878,37.9228,46073.0
2020-07-08 10:30:00,43.35,43.44,43.32,43.36,15008.0,37.949,38.0278,37.9228,37.9578,15008.0
2020-07-08 10:40:00,43.36,43.4,43.23,43.26,21369.0,37.9578,37.9928,37.844,37.8703,21369.0
2020-07-08 10:50:00,43.25,43.35,43.22,43.33,26895.0,37.8615,37.949,37.8352,37.9315,26895.0
2020-07-08 11:00:00,43.32,43.33,43.18,43.25,34208.0,37.9228,37.9315,37.8002,37.8615,34208.0
2020-07-08 11:10:00,43.25,43.31,43.13,43.15,21849.0,37.8615,37.914,37.7565,37.774,21849.0
2020-07-08 11:20:00,43.14,43.19,43.0,43.17,93773.0,37.7652,37.809,37.6426,37.7915,93773.0
2020-07-08 11:30:00,43.16,43.22,43.1,43.14,16201.0,37.7827,37.8352,37.7302,37.7652,16201.0
2020-07-08 11:40:00,43.15,43.25,43.15,43.25,13071.0,37.774,37.8615,37.774,37.8615,13071.0
2020-07-08 11:50:00,43.22,43.28,43.18,43.18,7889.0,37.8352,37.8878,37.8002,37.8002,7889.0
2020-07-08 12:00:00,43.19,43.2,43.06,43.16,19365.0,37.809,37.8177,37.6952,37.7827,19365.0
2020-07-08 12:10:00,43.17,43.32,43.15,43.32,17791.0,37.7915,37.9228,37.774,37.9228,17791.0
2020-07-08 12:20:00,43.31,43.43,43.27,43.4,32646.0,37.914,38.0191,37.879,37.9928,32646.0
2020-07-08 12:30:00,43.41,43.44,43.35,43.42,18800.0,38.0016,38.0278,37.949,38.0103,18800.0
2020-07-08 12:40:00,43.44,43.53,43.39,43.51,34554.0,38.0278,38.1066,37.9841,38.0891,34554.0
2020-07-08 12:50:00,43.51,43.57,43.46,43.57,24294.0,38.0891,38.1416,38.0453,38.1416,24294.0
2020-07-08 13:00:00,43.57,43.59,43.51,43.56,30051.0,38.1416,38.1591,38.0891,38.1329,30051.0
2020-07-08 13:10:00,43.55,43.56,43.43,43.44,22846.0,38.1241,38.1329,38.0191,38.0278,22846.0
2020-07-08 13:20:00,43.44,43.59,43.38,43.41,34840.0,38.0278,38.1591,37.9753,38.0016,34840.0
2020-07-08 13:30:00,43.4,43.57,43.38,43.57,25500.0,37.9928,38.1416,37.9753,38.1416,25500.0
2020-07-08 13:40:00,43.56,43.56,43.41,43.49,9394.0,38.1329,38.1329,38.0016,38.0716,9394.0
2020-07-08 13:50:00,43.5,43.56,43.47,43.51,24365.0,38.0804,38.1329,38.0541,38.0891,24365.0
2020-07-08 14:00:00,43.49,43.6,43.45,43.47,25359.0,38.0716,38.1679,38.0366,38.0541,25359.0
2020-07-08 14:10:00,43.48,43.56,43.46,43.51,20554.0,38.0628,38.1329,38.0453,38.0891,20554.0
2020-07-08 14:20:00,43.51,43.64,43.49,43.64,49667.0,38.0891,38.2029,38.0716,38.2029,49667.0
2020-07-08 14:30:00,43.62,43.63,43.38,43.46,41871.0,38.1854,38.1942,37.9753,38.0453,41871.0
2020-07-08 14:40:00,43.45,43.45,43.34,43.43,21534.0,38.0366,38.0366,37.9403,38.0191,21534.0
2020-07-08 14:50:00,43.44,43.61,43.38,43.55,76331.0,38.0278,38.1766,37.9753,38.1241,76331.0
2020-07-08 15:00:00,43.55,43.61,43.54,43.6,26319.0,38.1241,38.1766,38.1154,38.1679,26319.0
2020-07-08 15:10:00,43.6,43.68,43.6,43.64,32875.0,38.1679,38.2379,38.1679,38.2029,32875.0
2020-07-08 15:20:00,43.66,43.79,43.65,43.68,42569.0,38.2204,38.3342,38.2117,38.2379,42569.0
2020-07-08 15:30:00,43.68,43.76,43.65,43.66,51614.0,38.2379,38.308,38.2117,38.2204,51614.0
2020-07-08 15:40:00,43.66,43.7,43.61,43.63,42501.0,38.2204,38.2554,38.1766,38.1942,42501.0
2020-07-08 15:50:00,43.62,43.79,43.57,43.77,148375.0,38.1854,38.3342,38.1416,38.3167,148375.0
2020-07-09 09:30:00,43.07,43.28,42.69,42.83,125852.0,38.132,38.3179,37.7955,37.9195,125852.0
2020-07-09 09:40:00,42.83,42.89,42.65,42.8,41776.0,37.9195,37.9726,37.7601,37.8929,41776.0
2020-07-09 09:50:00,42.87,43.04,42.85,43.03,39657.0,37.9549,38.1054,37.9372,38.0966,39657.0
2020-07-09 10:00:00,43.02,43.32,43.02,43.25,34564.0,38.0877,38.3533,38.0877,38.2913,34564.0
2020-07-09 10:10:00,43.25,43.37,43.24,43.34,56291.0,38.2913,38.3976,38.2825,38.371,56291.0
2020-07-09 10:20:00,43.34,43.58,43.3,43.57,34383.0,38.371,38.5835,38.3356,38.5746,34383.0
2020-07-09 10:30:00,43.6,43.64,43.56,43.61,80083.0,38.6012,38.6366,38.5658,38.6101,80083.0
2020-07-09 10:40:00,43.61,43.61,43.22,43.26,53695.0,38.6101,38.6101,38.2648,38.3002,53695.0
2020-07-09 10:50:00,43.26,43.35,43.06,43.11,29352.0,38.3002,38.3799,38.1231,38.1674,29352.0
2020-07-09 11:00:00,43.09,43.17,42.96,43.09,27461.0,38.1497,38.2205,38.0346,38.1497,27461.0
2020-07-09 11:10:00,43.12,43.14,42.86,42.86,23610.0,38.1762,38.1939,37.9461,37.9461,23610.0
2020-07-09 11:20:00,42.86,42.95,42.82,42.94,32530.0,37.9461,38.0257,37.9106,38.0169,32530.0
2020-07-09 11:30:00,42.95,43.1,42.93,43.05,24790.0,38.0257,38.1585,38.008,38.1143,24790.0
2020-07-09 11:40:00,43.06,43.15,42.91,43.13,38225.0,38.1231,38.2028,37.9903,38.1851,38225.0
2020-07-09 11:50:00,43.16,43.18,43.04,43.09,37210.0,38.2117,38.2294,38.1054,38.1497,37210.0
2020-07-09 12:00:00,43.1,43.23,43.06,43.06,27756.0,38.1585,38.2736,38.1231,38.1231,27756.0
2020-07-09 12:10:00,43.07,43.11,42.96,43.02,30595.0,38.132,38.1674,38.0346,38.0877,30595.0
2020-07-09 12:20:00,43.02,43.03,42.92,42.95,12116.0,38.0877,38.0966,37.9992,38.0257,12116.0
2020-07-09 12:30:00,42.95,43.01,42.9,42.95,12848.0,38.0257,38.0789,37.9815,38.0257,12848.0
2020-07-09 12:40:00,42.95,43.04,42.93,42.99,11903.0,38.0257,38.1054,38.008,38.0611,11903.0
2020-07-09 12:50:00,42.98,43.01,42.94,42.96,23106.0,38.0523,38.0789,38.0169,38.0346,23106.0
2020-07-09 13:00:00,42.96,43.03,42.91,42.94,44142.0,38.0346,38.0966,37.9903,38.0169,44142.0
2020-07-09 13:10:00,42.94,42.99,42.85,42.88,36342.0,38.0169,38.0611,37.9372,37.9638,36342.0
2020-07-09 13:20:00,42.88,42.92,42.81,42.87,14701.0,37.9638,37.9992,37.9018,37.9549,14701.0
2020-07-09 13:30:00,42.9,42.91,42.83,42.84,16115.0,37.9815,37.9903,37.9195,37.9283,16115.0
2020-07-09 13:40:00,42.85,42.9,42.72,42.79,24007.0,37.9372,37.9815,37.8221,37.8841,24007.0
2020-07-09 13:50:00,42.78,42.82,42.76,42.79,25993.0,37.8752,37.9106,37.8575,37.8841,25993.0
2020-07-09 14:00:00,42.77,42.87,42.75,42.83,18882.0,37.8664,37.9549,37.8487,37.9195,18882.0
2020-07-09 14:10:00,42.84,42.95,42.82,42.91,30929.0,37.9283,38.0257,37.9106,37.9903,30929.0
2020-07-09 14:20:00,42.93,42.93,42.77,42.8,24169.0,38.008,38.008,37.8664,37.8929,24169.0
2020-07-09 14:30:00,42.8,42.8,42.72,42.74,13668.0,37.8929,37.8929,37.8221,37.8398,13668.0
2020-07-09 14:40:00,42.75,42.83,42.72,42.8,20260.0,37.8487,37.9195,37.8221,37.8929,20260.0
2020-07-09 14:50:00,42.79,42.88,42.76,42.84,43786.0,37.8841,37.9638,37.8575,37.9283,43786.0
2020-07-09 15:00:00,42.86,42.91,42.84,42.87,36835.0,37.9461,37.9903,37.9283,37.9549,36835.0
2020-07-09 15:10:00,42.87,42.96,42.84,42.85,36063.0,37.9549,38.0346,37.9283,37.9372,36063.0
2020-07-09 15:20:00,42.85,42.86,42.76,42.76,131370.0,37.9372,37.9461,37.8575,37.8575,131370.0
2020-07-09 15:30:00,42.76,42.8,42.57,42.58,77455.0,37.8575,37.8929,37.6893,37.6982,77455.0
2020-07-09 15:40:00,42.59,42.68,42.52,42.61,106064.0,37.707,37.7867,37.645,37.7247,106064.0
2020-07-09 15:50:00,42.6,42.6,42.23,42.29,465141.0,37.7159,37.7159,37.3883,37.4414,465141.0
2020-07-10 09:30:00,42.35,42.66,42.2,42.4,64424.0,37.4945,37.769,37.3617,37.5388,64424.0
2020-07-10 09:40:00,42.38,42.4,41.95,42.32,82443.0,37.5211,37.5388,37.1404,37.468,82443.0
2020-07-10 09:50:00,42.34,42.34,42.1,42.28,46138.0,37.4857,37.4857,37.2732,37.4325,46138.0
2020-07-10 10:00:00,42.28,42.29,41.97,42.15,57061.0,37.4325,37.4414,37.1581,37.3175,57061.0
2020-07-10 10:10:00,42.14,42.37,42.13,42.31,35982.0,37.3086,37.5122,37.2997,37.4591,35982.0
2020-07-10 10:20:00,42.31,42.51,42.28,42.49,28671.0,37.4591,37.6362,37.4325,37.6185,28671.0
2020-07-10 10:30:00,42.48,42.71,42.47,42.69,28686.0,37.6096,37.8132,37.6008,37.7955,28686.0
2020-07-10 10:40:00,42.72,42.94,42.71,42.8,27804.0,37.8221,38.0169,37.8132,37.8929,27804.0
2020-07-10 10:50:00,42.81,42.98,42.8,42.93,34012.0,37.9018,38.0523,37.8929,38.008,34012.0
2020-07-10 11:00:00,42.94,42.94,42.78,42.93,27951.0,38.0169,38.0169,37.8752,38.008,27951.0
2020-07-10 11:10:00,42.94,43.03,42.93,42.98,16762.0,38.0169,38.0966,38.008,38.0523,16762.0
2020-07-10 11:20:00,42.99,42.99,42.86,42.91,25597.0,38.0611,38.0611,37.9461,37.9903,25597.0
2020-07-10 11:30:00,42.91,42.99,42.8,42.94,20953.0,37.9903,38.0611,37.8929,38.0169,20953.0
2020-07-10 11:40:00,42.94,42.99,42.87,42.89,27010.0,38.0169,38.0611,37.9549,37.9726,27010.0
2020-07-10 11:50:00,42.89,43.01,42.86,42.93,30894.0,37.9726,38.0789,37.9461,38.008,30894.0
2020-07-10 12:00:00,42.94,43.14,42.89,43.11,24245.0,38.0169,38.1939,37.9726,38.1674,24245.0
2020-07-10 12:10:00,43.11,43.11,42.95,42.99,21729.0,38.1674,38.1674,38.0257,38.0611,21729.0
2020-07-10 12:20:00,43.0,43.02,42.88,42.89,15811.0,38.07,38.0877,37.9638,37.9726,15811.0
2020-07-10 12:30:00,42.88,42.92,42.84,42.84,12210.0,37.9638,37.9992,37.9283,37.9283,12210.0
2020-07-10 12:40:00,42.83,42.94,42.79,42.88,17816.0,37.9195,38.0169,37.8841,37.9638,17816.0
2020-07-10 12:50:00,42.88,42.89,42.74,42.75,48189.0,37.9638,37.9726,37.8398,37.8487,48189.0
2020-07-10 13:00:00,42.74,42.76,42.69,42.76,25350.0,37.8398,37.8575,37.7955,37.8575,25350.0
2020-07-10 13:10:00,42.76,42.76,42.6,42.64,18871.0,37.8575,37.8575,37.7159,37.7513,18871.0
2020-07-10 13:20:00,42.64,42.8,42.62,42.75,15130.0,37.7513,37.8929,37.7336,37.8487,15130.0
2020-07-10 13:30:00,42.77,42.83,42.77,42.8,19328.0,37.8664,37.9195,37.8664,37.8929,19328.0
2020-07-10 13:40:00,42.8,42.89,42.79,42.89,13126.0,37.8929,37.9726,37.8841,37.9726,13126.0
2020-07-10 13:50:00,42.89,42.95,42.87,42.94,19856.0,37.9726,38.0257,37.9549,38.0169,19856.0
2020-07-10 14:00:00,42.94,42.99,42.9,42.97,31935.0,38.0169,38.0611,37.9815,38.0434,31935.0
2020-07-10 14:10:00,42.97,42.99,42.89,42.92,11271.0,38.0434,38.0611,37.9726,37.9992,11271.0
2020-07-10 14:20:00,42.92,42.96,42.89,42.96,14105.0,37.9992,38.0346,37.9726,38.0346,14105.0
2020-07-10 14:30:00,42.96,43.07,42.92,43.04,15679.0,38.0346,38.132,37.9992,38.1054,15679.0
2020-07-10 14:40:00,43.03,43.05,42.98,42.99,14872.0,38.0966,38.1143,38.0523,38.0611,14872.0
2020-07-10 14:50:00,42.97,43.0,42.91,42.94,19290.0,38.0434,38.07,37.9903,38.0169,19290.0
2020-07-10 15:00:00,42.93,42.94,42.82,42.87,25435.0,38.008,38.0169,37.9106,37.9549,25435.0
2020-07-10 15:10:00,42.87,42.89,42.78,42.89,46824.0,37.9549,37.9726,37.8752,37.9726,46824.0
2020-07-10 15:20:00,42.92,42.94,42.81,42.83,47185.0,37.9992,38.0169,37.9018,37.9195,47185.0
2020-07-10 15:30:00,42.83,42.89,42.77,42.8,75694.0,37.9195,37.9726,37.8664,37.8929,75694.0
2020-07-10 15:40:00,42.81,42.86,42.76,42.86,101474.0,37.9018,37.9461,37.8575,37.9461,101474.0
2020-07-10 15:50:00,42.86,42.99,42.85,42.95,150124.0,37.9461,38.0611,37.9372,38.0257,150124.0
2020-07-13 09:30:00,43.62,43.62,43.28,43.48,112400.0,38.6189,38.6189,38.3179,38.495,112400.0
2020-07-13 09:40:00,43.49,43.58,43.44,43.48,51664.0,38.5038,38.5835,38.4596,38.495,51664.0
2020-07-13 09:50:00,43.49,43.71,43.46,43.61,64072.0,38.5038,38.6986,38.4773,38.6101,64072.0
2020-07-13 10:00:00,43.61,43.62,43.3,43.59,32566.0,38.6101,38.6189,38.3356,38.5924,32566.0
2020-07-13 10:10:00,43.58,43.66,43.43,43.66,25022.0,38.5835,38.6543,38.4507,38.6543,25022.0
2020-07-13 10:20:00,43.67,44.01,43.67,43.89,57441.0,38.6632,38.9642,38.6632,38.858,57441.0
2020-07-13 10:30:00,43.89,43.91,43.65,43.69,23116.0,38.858,38.8757,38.6455,38.6809,23116.0
2020-07-13 10:40:00,43.69,43.79,43.63,43.69,34154.0,38.6809,38.7694,38.6278,38.6809,34154.0
2020-07-13 10:50:00,43.69,43.7,43.63,43.67,20755.0,38.6809,38.6897,38.6278,38.6632,20755.0
2020-07-13 11:00:00,43.66,43.66,43.58,43.62,22963.0,38.6543,38.6543,38.5835,38.6189,22963.0
2020-07-13 11:10:00,43.63,43.84,43.57,43.84,25831.0,38.6278,38.8137,38.5746,38.8137,25831.0
2020-07-13 11:20:00,43.83,43.97,43.79,43.94,32239.0,38.8048,38.9288,38.7694,38.9022,32239.0
2020-07-13 11:30:00,43.94,43.95,43.72,43.73,36753.0,38.9022,38.9111,38.7075,38.7163,36753.0
2020-07-13 11:40:00,43.73,43.81,43.69,43.8,29600.0,38.7163,38.7871,38.6809,38.7783,29600.0
2020-07-13 11:50:00,43.84,43.87,43.82,43.86,16167.0,38.8137,38.8403,38.796,38.8314,16167.0
2020-07-13 12:00:00,43.86,43.98,43.84,43.91,28383.0,38.8314,38.9376,38.8137,38.8757,28383.0
2020-07-13 12:10:00,43.91,43.99,43.88,43.89,18383.0,38.8757,38.9465,38.8491,38.858,18383.0
2020-07-13 12:20:00,43.9,43.91,43.84,43.87,17759.0,38.8668,38.8757,38.8137,38.8403,17759.0
2020-07-13 12:30:00,43.88,43.97,43.87,43.96,20985.0,38.8491,38.9288,38.8403,38.9199,20985.0
2020-07-13 12:40:00,43.97,44.01,43.94,44.01,21242.0,38.9288,38.9642,38.9022,38.9642,21242.0
2020-07-13 12:50:00,44.01,44.04,43.88,43.96,31875.0,38.9642,38.9908,38.8491,38.9199,31875.0
2020-07-13 13:00:00,43.98,44.03,43.97,44.02,20025.0,38.9376,38.9819,38.9288,38.9731,20025.0
2020-07-13 13:10:00,44.03,44.23,44.02,44.19,37675.0,38.9819,39.159,38.9731,39.1236,37675.0
2020-07-13 13:20:00,44.19,44.22,44.12,44.14,18402.0,39.1236,39.1501,39.0616,39.0793,18402.0
2020-07-13 13:30:00,44.15,44.2,44.13,44.15,40062.0,39.0882,39.1324,39.0704,39.0882,40062.0
2020-07-13 13:40:00,44.15,44.3,44.14,44.22,83612.0,39.0882,39.221,39.0793,39.1501,83612.0
2020-07-13 13:50:00,44.25,44.37,44.24,44.35,50109.0,39.1767,39.2829,39.1678,39.2652,50109.0
2020-07-13 14:00:00,44.35,44.37,44.21,44.26,53114.0,39.2652,39.2829,39.1413,39.1855,53114.0
2020-07-13 14:10:00,44.29,44.31,44.2,44.27,23969.0,39.2121,39.2298,39.1324,39.1944,23969.0
2020-07-13 14:20:00,44.27,44.27,44.15,44.21,117851.0,39.1944,39.1944,39.0882,39.1413,117851.0
2020-07-13 14:30:00,44.19,44.2,44.1,44.19,46446.0,39.1236,39.1324,39.0439,39.1236,46446.0
2020-07-13 14:40:00,44.19,44.25,44.09,44.24,16512.0,39.1236,39.1767,39.035,39.1678,16512.0
2020-07-13 14:50:00,44.23,44.31,44.16,44.3,60942.0,39.159,39.2298,39.097,39.221,60942.0
2020-07-13 15:00:00,44.29,44.3,44.17,44.23,102010.0,39.2121,39.221,39.1059,39.159,102010.0
2020-07-13 15:10:00,44.23,44.33,44.22,44.24,42208.0,39.159,39.2475,39.1501,39.1678,42208.0
2020-07-13 15:20:00,44.23,44.27,44.1,44.12,62657.0,39.159,39.1944,39.0439,39.0616,62657.0
2020-07-13 15:30:00,44.12,44.16,43.72,43.74,74587.0,39.0616,39.097,38.7075,38.7252,74587.0
2020-07-13 15:40:00,43.74,43.89,43.56,43.58,61945.0,38.7252,38.858,38.5658,38.5835,61945.0
2020-07-13 15:50:00,43.55,43.59,43.34,43.4,209860.0,38.5569,38.5924,38.371,38.4241,209860.0
2020-07-14 09:30:00,42.77,43.01,42.47,42.61,71716.0,37.8664,38.0789,37.6008,37.7247,71716.0
2020-07-14 09:40:00,42.56,42.88,42.54,42.84,51084.0,37.6804,37.9638,37.6627,37.9283,51084.0
2020-07-14 09:50:00,42.85,43.06,42.64,43.01,111435.0,37.9372,38.1231,37.7513,38.0789,111435.0
2020-07-14 10:00:00,42.96,43.06,42.73,42.73,57852.0,38.0346,38.1231,37.831,37.831,57852.0
2020-07-14 10:10:00,42.72,43.02,42.72,42.98,51031.0,37.8221,38.0877,37.8221,38.0523,51031.0
2020-07-14 10:20:00,42.94,43.25,42.93,43.21,50616.0,38.0169,38.2913,38.008,38.2559,50616.0
2020-07-14 10:30:00,43.21,43.43,43.2,43.37,49013.0,38.2559,38.4507,38.2471,38.3976,49013.0
2020-07-14 10:40:00,43.38,43.49,43.32,43.36,36123.0,38.4064,38.5038,38.3533,38.3887,36123.0
2020-07-14 10:50:00,43.34,43.48,43.24,43.34,43427.0,38.371,38.495,38.2825,38.371,43427.0
2020-07-14 11:00:00,43.32,43.55,43.3,43.51,32049.0,38.3533,38.5569,38.3356,38.5215,32049.0
2020-07-14 11:10:00,43.5,43.6,43.3,43.37,16768.0,38.5127,38.6012,38.3356,38.3976,16768.0
2020-07-14 11:20:00,43.38,43.46,43.32,43.32,17305.0,38.4064,38.4773,38.3533,38.3533,17305.0
2020-07-14 11:30:00,43.32,43.51,43.27,43.37,14716.0,38.3533,38.5215,38.309,38.3976,14716.0
2020-07-14 11:40:00,43.37,43.54,43.35,43.5,8322.0,38.3976,38.5481,38.3799,38.5127,8322.0
2020-07-14 11:50:00,43.49,43.53,43.38,43.49,10677.0,38.5038,38.5392,38.4064,38.5038,10677.0
2020-07-14 12:00:00,43.49,43.54,43.38,43.4,10464.0,38.5038,38.5481,38.4064,38.4241,10464.0
2020-07-14 12:10:00,43.41,43.45,43.32,43.39,185978.0,38.433,38.4684,38.3533,38.4153,185978.0
2020-07-14 12:20:00,43.38,43.44,43.32,43.34,25534.0,38.4064,38.4596,38.3533,38.371,25534.0
2020-07-14 12:30:00,43.36,43.4,43.28,43.3,9938.0,38.3887,38.4241,38.3179,38.3356,9938.0
2020-07-14 12:40:00,43.29,43.32,43.19,43.29,8570.0,38.3268,38.3533,38.2382,38.3268,8570.0
2020-07-14 12:50:00,43.3,43.31,43.14,43.19,7282.0,38.3356,38.3445,38.1939,38.2382,7282.0
2020-07-14 13:00:00,43.2,43.21,43.12,43.13,10136.0,38.2471,38.2559,38.1762,38.1851,10136.0
2020-07-14 13:10:00,43.13,43.27,43.13,43.26,6524.0,38.1851,38.309,38.1851,38.3002,6524.0
2020-07-14 13:20:00,43.27,43.31,43.18,43.18,9915.0,38.309,38.3445,38.2294,38.2294,9915.0
2020-07-14 13:30:00,43.18,43.28,43.18,43.23,11144.0,38.2294,38.3179,38.2294,38.2736,11144.0
2020-07-14 13:40:00,43.22,43.25,43.16,43.21,17941.0,38.2648,38.2913,38.2117,38.2559,17941.0
2020-07-14 13:50:00,43.21,43.22,43.01,43.12,37822.0,38.2559,38.2648,38.0789,38.1762,37822.0
2020-07-14 14:00:00,43.1,43.27,43.09,43.13,28856.0,38.1585,38.309,38.1497,38.1851,28856.0
2020-07-14 14:10:00,43.15,43.22,43.11,43.21,15113.0,38.2028,38.2648,38.1674,38.2559,15113.0
2020-07-14 14:20:00,43.22,43.3,43.2,43.23,9715.0,38.2648,38.3356,38.2471,38.2736,9715.0
2020-07-14 14:30:00,43.24,43.34,43.24,43.3,16469.0,38.2825,38.371,38.2825,38.3356,16469.0
2020-07-14 14:40:00,43.32,43.32,43.17,43.22,39127.0,38.3533,38.3533,38.2205,38.2648,39127.0
2020-07-14 14:50:00,43.22,43.35,43.21,43.31,13884.0,38.2648,38.3799,38.2559,38.3445,13884.0
2020-07-14 15:00:00,43.31,43.37,43.23,43.27,21649.0,38.3445,38.3976,38.2736,38.309,21649.0
2020-07-14 15:10:00,43.27,43.33,43.19,43.25,18275.0,38.309,38.3622,38.2382,38.2913,18275.0
2020-07-14 15:20:00,43.26,43.46,43.25,43.44,27398.0,38.3002,38.4773,38.2913,38.4596,27398.0
2020-07-14 15:30:00,43.44,43.5,43.4,43.47,26894.0,38.4596,38.5127,38.4241,38.4861,26894.0
2020-07-14 15:40:00,43.46,43.58,43.41,43.56,41074.0,38.4773,38.5835,38.433,38.5658,41074.0
2020-07-14 15:50:00,43.55,43.75,43.55,43.71,131402.0,38.5569,38.734,38.5569,38.6986,131402.0
2020-07-15 09:30:00,44.33,45.06,44.33,44.61,175001.0,39.2475,39.8938,39.2475,39.4954,175001.0
2020-07-15 09:40:00,44.62,45.01,44.62,44.87,57520.0,39.5043,39.8496,39.5043,39.7256,57520.0
2020-07-15 09:50:00,44.83,44.83,44.53,44.59,87531.0,39.6902,39.6902,39.4246,39.4777,87531.0
2020-07-15 10:00:00,44.6,44.6,44.02,44.05,118417.0,39.4866,39.4866,38.9731,38.9996,118417.0
2020-07-15 10:10:00,44.06,44.08,43.91,44.0,56495.0,39.0085,39.0262,38.8757,38.9553,56495.0
2020-07-15 10:20:00,44.0,44.18,44.0,44.17,19815.0,38.9553,39.1147,38.9553,39.1059,19815.0
2020-07-15 10:30:00,44.21,44.22,43.93,43.95,23972.0,39.1413,39.1501,38.8934,38.9111,23972.0
2020-07-15 10:40:00,43.94,44.02,43.81,43.85,25910.0,38.9022,38.9731,38.7871,38.8225,25910.0
2020-07-15 10:50:00,43.87,44.03,43.87,43.99,19804.0,38.8403,38.9819,38.8403,38.9465,19804.0
2020-07-15 11:00:00,43.98,44.06,43.89,43.98,53082.0,38.9376,39.0085,38.858,38.9376,53082.0
2020-07-15 11:10:00,43.98,44.03,43.91,43.93,36510.0,38.9376,38.9819,38.8757,38.8934,36510.0
2020-07-15 11:20:00,43.92,43.97,43.8,43.89,24119.0,38.8845,38.9288,38.7783,38.858,24119.0
2020-07-15 11:30:00,43.88,43.98,43.87,43.88,17568.0,38.8491,38.9376,38.8403,38.8491,17568.0
2020-07-15 11:40:00,43.87,43.92,43.77,43.84,47954.0,38.8403,38.8845,38.7517,38.8137,47954.0
2020-07-15 11:50:00,43.84,43.87,43.69,43.69,36084.0,38.8137,38.8403,38.6809,38.6809,36084.0
2020-07-15 12:00:00,43.69,43.86,43.69,43.85,63310.0,38.6809,38.8314,38.6809,38.8225,63310.0
2020-07-15 12:10:00,43.85,43.96,43.8,43.91,37825.0,38.8225,38.9199,38.7783,38.8757,37825.0
2020-07-15 12:20:00,43.9,43.98,43.84,43.93,32771.0,38.8668,38.9376,38.8137,38.8934,32771.0
2020-07-15 12:30:00,43.92,43.93,43.81,43.83,39354.0,38.8845,38.8934,38.7871,38.8048,39354.0
2020-07-15 12:40:00,43.83,43.97,43.81,43.95,36057.0,38.8048,38.9288,38.7871,38.9111,36057.0
2020-07-15 12:50:00,43.94,43.99,43.92,43.98,14848.0,38.9022,38.9465,38.8845,38.9376,14848.0
2020-07-15 13:00:00,44.0,44.2,44.0,44.14,23380.0,38.9553,39.1324,38.9553,39.0793,23380.0
2020-07-15 13:10:00,44.15,44.18,44.09,44.17,9867.0,39.0882,39.1147,39.035,39.1059,9867.0
2020-07-15 13:20:00,44.17,44.25,44.17,44.2,13122.0,39.1059,39.1767,39.1059,39.1324,13122.0
2020-07-15 13:30:00,44.21,44.31,44.19,44.29,11138.0,39.1413,39.2298,39.1236,39.2121,11138.0
2020-07-15 13:40:00,44.28,44.35,44.27,44.28,10355.0,39.2032,39.2652,39.1944,39.2032,10355.0
2020-07-15 13:50:00,44.28,44.31,44.17,44.19,16945.0,39.2032,39.2298,39.1059,39.1236,16945.0
2020-07-15 14:00:00,44.17,44.35,44.14,44.3,39607.0,39.1059,39.2652,39.0793,39.221,39607.0
2020-07-15 14:10:00,44.3,44.35,44.21,44.24,27755.0,39.221,39.2652,39.1413,39.1678,27755.0
2020-07-15 14:20:00,44.23,44.29,44.2,44.25,16296.0,39.159,39.2121,39.1324,39.1767,16296.0
2020-07-15 14:30:00,44.27,44.34,44.26,44.33,10891.0,39.1944,39.2564,39.1855,39.2475,10891.0
2020-07-15 14:40:00,44.34,44.37,44.22,44.24,57384.0,39.2564,39.2829,39.1501,39.1678,57384.0
2020-07-15 14:50:00,44.24,44.26,44.16,44.16,23772.0,39.1678,39.1855,39.097,39.097,23772.0
2020-07-15 15:00:00,44.16,44.22,44.06,44.13,48020.0,39.097,39.1501,39.0085,39.0704,48020.0
2020-07-15 15:10:00,44.13,44.2,44.08,44.19,53542.0,39.0704,39.1324,39.0262,39.1236,53542.0
2020-07-15 15:20:00,44.18,44.32,44.16,44.32,50449.0,39.1147,39.2387,39.097,39.2387,50449.0
2020-07-15 15:30:00,44.32,44.41,44.31,44.36,33503.0,39.2387,39.3183,39.2298,39.2741,33503.0
2020-07-15 15:40:00,44.34,44.41,44.3,44.36,44277.0,39.2564,39.3183,39.221,39.2741,44277.0
2020-07-15 15:50:00,44.36,44.39,44.24,44.38,127362.0,39.2741,39.3006,39.1678,39.2918,127362.0
2020-07-16 09:30:00,44.16,44.24,43.99,44.08,33328.0,39.097,39.1678,38.9465,39.0262,33328.0
2020-07-16 09:40:00,44.08,44.16,43.88,44.15,23500.0,39.0262,39.097,38.8491,39.0882,23500.0
2020-07-16 09:50:00,44.13,44.21,43.97,43.97,51065.0,39.0704,39.1413,38.9288,38.9288,51065.0
2020-07-16 10:00:00,44.0,44.13,43.94,44.0,26696.0,38.9553,39.0704,38.9022,38.9553,26696.0
2020-07-16 10:10:00,44.05,44.17,44.05,44.09,17602.0,38.9996,39.1059,38.9996,39.035,17602.0
2020-07-16 10:20:00,44.09,44.22,44.08,44.21,12193.0,39.035,39.1501,39.0262,39.1413,12193.0
2020-07-16 10:30:00,44.23,44.4,44.19,44.4,13513.0,39.159,39.3095,39.1236,39.3095,13513.0
2020-07-16 10:40:00,44.42,44.45,44.33,44.34,13092.0,39.3272,39.3538,39.2475,39.2564,13092.0
2020-07-16 10:50:00,44.35,44.39,44.22,44.29,15162.0,39.2652,39.3006,39.1501,39.2121,15162.0
2020-07-16 11:00:00,44.3,44.37,44.29,44.34,26555.0,39.221,39.2829,39.2121,39.2564,26555.0
2020-07-16 11:10:00,44.34,44.52,44.34,44.49,32775.0,39.2564,39.4157,39.2564,39.3892,32775.0
2020-07-16 11:20:00,44.49,44.49,44.28,44.34,16329.0,39.3892,39.3892,39.2032,39.2564,16329.0
2020-07-16 11:30:00,44.35,44.35,44.05,44.09,36978.0,39.2652,39.2652,38.9996,39.035,36978.0
2020-07-16 11:40:00,44.1,44.1,44.04,44.09,12196.0,39.0439,39.0439,38.9908,39.035,12196.0
2020-07-16 11:50:00,44.11,44.17,44.08,44.09,10907.0,39.0527,39.1059,39.0262,39.035,10907.0
2020-07-16 12:00:00,44.09,44.17,44.02,44.16,23428.0,39.035,39.1059,38.9731,39.097,23428.0
2020-07-16 12:10:00,44.15,44.17,44.02,44.05,27163.0,39.0882,39.1059,38.9731,38.9996,27163.0
2020-07-16 12:20:00,44.05,44.18,44.04,44.18,70418.0,38.9996,39.1147,38.9908,39.1147,70418.0
2020-07-16 12:30:00,44.18,44.18,44.1,44.11,12920.0,39.1147,39.1147,39.0439,39.0527,12920.0
2020-07-16 12:40:00,44.11,44.16,44.09,44.14,9937.0,39.0527,39.097,39.035,39.0793,9937.0
2020-07-16 12:50:00,44.13,44.15,44.08,44.09,21707.0,39.0704,39.0882,39.0262,39.035,21707.0
2020-07-16 13:00:00,44.09,44.12,44.08,44.1,41432.0,39.035,39.0616,39.0262,39.0439,41432.0
2020-07-16 13:10:00,44.11,44.17,44.1,44.14,13689.0,39.0527,39.1059,39.0439,39.0793,13689.0
2020-07-16 13:20:00,44.15,44.19,44.14,44.19,7775.0,39.0882,39.1236,39.0793,39.1236,7775.0
2020-07-16 13:30:00,44.19,44.19,44.09,44.09,16506.0,39.1236,39.1236,39.035,39.035,16506.0
2020-07-16 13:40:00,44.09,44.14,44.08,44.13,12139.0,39.035,39.0793,39.0262,39.0704,12139.0
2020-07-16 13:50:00,44.14,44.15,44.1,44.11,12273.0,39.0793,39.0882,39.0439,39.0527,12273.0
2020-07-16 14:00:00,44.11,44.18,44.1,44.14,11209.0,39.0527,39.1147,39.0439,39.0793,11209.0
2020-07-16 14:10:00,44.14,44.18,44.12,44.12,11660.0,39.0793,39.1147,39.0616,39.0616,11660.0
2020-07-16 14:20:00,44.14,44.17,44.13,44.16,15886.0,39.0793,39.1059,39.0704,39.097,15886.0
2020-07-16 14:30:00,44.15,44.16,44.11,44.13,29154.0,39.0882,39.097,39.0527,39.0704,29154.0
2020-07-16 14:40:00,44.13,44.15,43.98,43.99,117637.0,39.0704,39.0882,38.9376,38.9465,117637.0
2020-07-16 14:50:00,43.98,44.06,43.95,44.02,83437.0,38.9376,39.0085,38.9111,38.9731,83437.0
2020-07-16 15:00:00,44.02,44.12,44.02,44.11,115353.0,38.9731,39.0616,38.9731,39.0527,115353.0
2020-07-16 15:10:00,44.11,44.22,44.08,44.19,23409.0,39.0527,39.1501,39.0262,39.1236,23409.0
2020-07-16 15:20:00,44.19,44.3,44.18,44.3,26209.0,39.1236,39.221,39.1147,39.221,26209.0
2020-07-16 15:30:00,44.31,44.43,44.27,44.43,28567.0,39.2298,39.3361,39.1944,39.3361,28567.0
2020-07-16 15:40:00,44.42,44.45,44.34,44.44,68838.0,39.3272,39.3538,39.2564,39.3449,68838.0
2020-07-16 15:50:00,44.43,44.44,44.29,44.35,199779.0,39.3361,39.3449,39.2121,39.2652,199779.0
2020-07-17 09:30:00,44.48,44.49,44.21,44.33,70035.0,39.3803,39.3892,39.1413,39.2475,70035.0
2020-07-17 09:40:00,44.32,44.56,44.32,44.55,25519.0,39.2387,39.4511,39.2387,39.4423,25519.0
2020-07-17 09:50:00,44.54,44.57,44.2,44.29,26667.0,39.4334,39.46,39.1324,39.2121,26667.0
2020-07-17 10:00:00,44.3,44.39,44.19,44.26,67701.0,39.221,39.3006,39.1236,39.1855,67701.0
2020-07-17 10:10:00,44.25,44.36,44.13,44.35,23277.0,39.1767,39.2741,39.0704,39.2652,23277.0
2020-07-17 10:20:00,44.38,44.39,44.18,44.23,14761.0,39.2918,39.3006,39.1147,39.159,14761.0
2020-07-17 10:30:00,44.23,44.31,44.19,44.22,14977.0,39.159,39.2298,39.1236,39.1501,14977.0
2020-07-17 10:40:00,44.22,44.34,44.22,44.34,15489.0,39.1501,39.2564,39.1501,39.2564,15489.0
2020-07-17 10:50:00,44.35,44.45,44.34,44.41,6555.0,39.2652,39.3538,39.2564,39.3183,6555.0
2020-07-17 11:00:00,44.43,44.51,44.42,44.5,18474.0,39.3361,39.4069,39.3272,39.398,18474.0
2020-07-17 11:10:00,44.5,44.61,44.47,44.47,11917.0,39.398,39.4954,39.3715,39.3715,11917.0
2020-07-17 11:20:00,44.46,44.56,44.43,44.45,10322.0,39.3626,39.4511,39.3361,39.3538,10322.0
2020-07-17 11:30:00,44.44,44.55,44.43,44.55,9030.0,39.3449,39.4423,39.3361,39.4423,9030.0
2020-07-17 11:40:00,44.55,44.59,44.5,44.59,11225.0,39.4423,39.4777,39.398,39.4777,11225.0
2020-07-17 11:50:00,44.57,44.67,44.53,44.64,28075.0,39.46,39.5485,39.4246,39.522,28075.0
2020-07-17 12:00:00,44.63,44.69,44.62,44.66,22831.0,39.5131,39.5662,39.5043,39.5397,22831.0
2020-07-17 12:10:00,44.65,44.68,44.58,44.59,13824.0,39.5308,39.5574,39.4689,39.4777,13824.0
2020-07-17 12:20:00,44.58,44.65,44.56,44.65,19099.0,39.4689,39.5308,39.4511,39.5308,19099.0
2020-07-17 12:30:00,44.65,44.67,44.51,44.54,19801.0,39.5308,39.5485,39.4069,39.4334,19801.0
2020-07-17 12:40:00,44.54,44.59,44.5,44.54,28748.0,39.4334,39.4777,39.398,39.4334,28748.0
2020-07-17 12:50:00,44.54,44.55,44.38,44.38,15706.0,39.4334,39.4423,39.2918,39.2918,15706.0
2020-07-17 13:00:00,44.39,44.56,44.39,44.51,70458.0,39.3006,39.4511,39.3006,39.4069,70458.0
2020-07-17 13:10:00,44.49,44.5,44.39,44.44,48214.0,39.3892,39.398,39.3006,39.3449,48214.0
2020-07-17 13:20:00,44.43,44.53,44.42,44.5,15964.0,39.3361,39.4246,39.3272,39.398,15964.0
2020-07-17 13:30:00,44.49,44.51,44.4,44.42,13137.0,39.3892,39.4069,39.3095,39.3272,13137.0
2020-07-17 13:40:00,44.43,44.49,44.41,44.43,40023.0,39.3361,39.3892,39.3183,39.3361,40023.0
2020-07-17 13:50:00,44.42,44.43,44.35,44.36,17856.0,39.3272,39.3361,39.2652,39.2741,17856.0
2020-07-17 14:00:00,44.33,44.34,44.22,44.24,18487.0,39.2475,39.2564,39.1501,39.1678,18487.0
2020-07-17 14:10:00,44.23,44.39,44.23,44.38,16233.0,39.159,39.3006,39.159,39.2918,16233.0
2020-07-17 14:20:00,44.38,44.38,44.31,44.34,12973.0,39.2918,39.2918,39.2298,39.2564,12973.0
2020-07-17 14:30:00,44.34,44.35,44.29,44.33,30490.0,39.2564,39.2652,39.2121,39.2475,30490.0
2020-07-17 14:40:00,44.34,44.75,44.33,44.72,123648.0,39.2564,39.6194,39.2475,39.5928,123648.0
2020-07-17 14:50:00,44.73,44.82,44.73,44.77,48962.0,39.6017,39.6813,39.6017,39.6371,48962.0
2020-07-17 15:00:00,44.78,44.91,44.75,44.86,61742.0,39.6459,39.761,39.6194,39.7168,61742.0
2020-07-17 15:10:00,44.86,44.87,44.78,44.83,57169.0,39.7168,39.7256,39.6459,39.6902,57169.0
2020-07-17 15:20:00,44.83,44.93,44.81,44.88,64563.0,39.6902,39.7787,39.6725,39.7345,64563.0
2020-07-17 15:30:00,44.87,44.99,44.85,44.91,68035.0,39.7256,39.8318,39.7079,39.761,68035.0
2020-07-17 15:40:00,44.91,45.08,44.9,45.04,114819.0,39.761,39.9115,39.7522,39.8761,114819.0
2020-07-17 15:50:00,45.04,45.11,44.81,44.81,499454.0,39.8761,39.9381,39.6725,39.6725,499454.0
2020-07-20 09:30:00,44.64,44.64,44.27,44.52,54312.0,39.522,39.522,39.1944,39.4157,54312.0
2020-07-20 09:40:00,44.52,44.53,43.95,43.95,64090.0,39.4157,39.4246,38.9111,38.9111,64090.0
2020-07-20 09:50:00,43.95,44.09,43.94,44.0,17961.0,38.9111,39.035,38.9022,38.9553,17961.0
2020-07-20 10:00:00,43.98,44.12,43.84,44.04,18911.0,38.9376,39.0616,38.8137,38.9908,18911.0
2020-07-20 10:10:00,44.07,44.16,44.05,44.1,17809.0,39.0173,39.097,38.9996,39.0439,17809.0
2020-07-20 10:20:00,44.1,44.21,44.0,44.21,29928.0,39.0439,39.1413,38.9553,39.1413,29928.0
2020-07-20 10:30:00,44.24,44.46,44.23,44.36,15413.0,39.1678,39.3626,39.159,39.2741,15413.0
2020-07-20 10:40:00,44.36,44.38,44.3,44.35,12860.0,39.2741,39.2918,39.221,39.2652,12860.0
2020-07-20 10:50:00,44.35,44.42,44.31,44.38,13376.0,39.2652,39.3272,39.2298,39.2918,13376.0
2020-07-20 11:00:00,44.37,44.58,44.36,44.58,25440.0,39.2829,39.4689,39.2741,39.4689,25440.0
2020-07-20 11:10:00,44.58,44.66,44.41,44.45,69119.0,39.4689,39.5397,39.3183,39.3538,69119.0
2020-07-20 11:20:00,44.45,44.51,44.39,44.45,16882.0,39.3538,39.4069,39.3006,39.3538,16882.0
2020-07-20 11:30:00,44.44,44.45,44.34,44.39,21273.0,39.3449,39.3538,39.2564,39.3006,21273.0
2020-07-20 11:40:00,44.39,44.4,44.29,44.4,19367.0,39.3006,39.3095,39.2121,39.3095,19367.0
2020-07-20 11:50:00,44.41,44.42,44.34,44.35,17218.0,39.3183,39.3272,39.2564,39.2652,17218.0
2020-07-20 12:00:00,44.34,44.35,44.26,44.27,20812.0,39.2564,39.2652,39.1855,39.1944,20812.0
2020-07-20 12:10:00,44.27,44.43,44.27,44.39,93270.0,39.1944,39.3361,39.1944,39.3006,93270.0
2020-07-20 12:20:00,44.4,44.4,44.35,44.39,17911.0,39.3095,39.3095,39.2652,39.3006,17911.0
2020-07-20 12:30:00,44.39,44.48,44.38,44.46,11832.0,39.3006,39.3803,39.2918,39.3626,11832.0
2020-07-20 12:40:00,44.45,44.54,44.45,44.53,11248.0,39.3538,39.4334,39.3538,39.4246,11248.0
2020-07-20 12:50:00,44.52,44.55,44.47,44.55,10115.0,39.4157,39.4423,39.3715,39.4423,10115.0
2020-07-20 13:00:00,44.55,44.56,44.5,44.55,8802.0,39.4423,39.4511,39.398,39.4423,8802.0
2020-07-20 13:10:00,44.54,44.62,44.54,44.61,11985.0,39.4334,39.5043,39.4334,39.4954,11985.0
2020-07-20 13:20:00,44.59,44.69,44.54,44.66,14658.0,39.4777,39.5662,39.4334,39.5397,14658.0
2020-07-20 13:30:00,44.66,44.74,44.64,44.64,12715.0,39.5397,39.6105,39.522,39.522,12715.0
2020-07-20 13:40:00,44.63,44.71,44.63,44.63,12381.0,39.5131,39.5839,39.5131,39.5131,12381.0
2020-07-20 13:50:00,44.63,44.68,44.62,44.68,15423.0,39.5131,39.5574,39.5043,39.5574,15423.0
2020-07-20 14:00:00,44.67,44.69,44.63,44.64,14802.0,39.5485,39.5662,39.5131,39.522,14802.0
2020-07-20 14:10:00,44.63,44.69,44.63,44.68,10969.0,39.5131,39.5662,39.5131,39.5574,10969.0
2020-07-20 14:20:00,44.67,44.72,44.64,44.72,16770.0,39.5485,39.5928,39.522,39.5928,16770.0
2020-07-20 14:30:00,44.72,44.87,44.71,44.87,35362.0,39.5928,39.7256,39.5839,39.7256,35362.0
2020-07-20 14:40:00,44.88,45.1,44.87,45.08,163945.0,39.7345,39.9292,39.7256,39.9115,163945.0
2020-07-20 14:50:00,45.08,45.1,44.95,45.01,54372.0,39.9115,39.9292,39.7964,39.8496,54372.0
2020-07-20 15:00:00,45.01,45.11,44.97,45.11,36278.0,39.8496,39.9381,39.8141,39.9381,36278.0
2020-07-20 15:10:00,45.11,45.32,45.1,45.26,73890.0,39.9381,40.124,39.9292,40.0709,73890.0
2020-07-20 15:20:00,45.25,45.28,45.18,45.26,40649.0,40.062,40.0886,40.0001,40.0709,40649.0
2020-07-20 15:30:00,45.27,45.32,45.26,45.3,43483.0,40.0797,40.124,40.0709,40.1063,43483.0
2020-07-20 15:40:00,45.31,45.33,45.18,45.22,142051.0,40.1152,40.1329,40.0001,40.0355,142051.0
2020-07-20 15:50:00,45.22,45.28,45.12,45.15,245527.0,40.0355,40.0886,39.9469,39.9735,245527.0
2020-07-21 09:30:00,45.15,45.85,45.03,45.76,84829.0,39.9735,40.5932,39.8673,40.5136,84829.0
2020-07-21 09:40:00,45.8,45.91,45.59,45.82,26905.0,40.549,40.6464,40.3631,40.5667,26905.0
2020-07-21 09:50:00,45.82,45.92,45.78,45.84,36795.0,40.5667,40.6552,40.5313,40.5844,36795.0
2020-07-21 10:00:00,45.85,45.91,45.79,45.84,48960.0,40.5932,40.6464,40.5401,40.5844,48960.0
2020-07-21 10:10:00,45.82,46.06,45.8,45.97,57538.0,40.5667,40.7792,40.549,40.6995,57538.0
2020-07-21 10:20:00,45.97,46.09,45.88,45.96,31862.0,40.6995,40.8057,40.6198,40.6906,31862.0
2020-07-21 10:30:00,45.97,46.07,45.85,45.98,55483.0,40.6995,40.788,40.5932,40.7083,55483.0
2020-07-21 10:40:00,45.98,46.12,45.95,46.1,38858.0,40.7083,40.8323,40.6818,40.8146,38858.0
2020-07-21 10:50:00,46.12,46.13,45.99,46.06,34333.0,40.8323,40.8411,40.7172,40.7792,34333.0
2020-07-21 11:00:00,46.05,46.22,46.05,46.13,16052.0,40.7703,40.9208,40.7703,40.8411,16052.0
2020-07-21 11:10:00,46.13,46.31,46.11,46.26,22729.0,40.8411,41.0005,40.8234,40.9562,22729.0
2020-07-21 11:20:00,46.26,46.26,46.12,46.16,21544.0,40.9562,40.9562,40.8323,40.8677,21544.0
2020-07-21 11:30:00,46.16,46.3,46.16,46.3,12094.0,40.8677,40.9917,40.8677,40.9917,12094.0
2020-07-21 11:40:00,46.3,46.32,46.21,46.21,21404.0,40.9917,41.0094,40.912,40.912,21404.0
2020-07-21 11:50:00,46.22,46.38,46.16,46.37,18466.0,40.9208,41.0625,40.8677,41.0536,18466.0
2020-07-21 12:00:00,46.39,46.42,46.12,46.13,40332.0,41.0713,41.0979,40.8323,40.8411,40332.0
2020-07-21 12:10:00,46.14,46.14,45.85,45.85,27632.0,40.85,40.85,40.5932,40.5932,27632.0
2020-07-21 12:20:00,45.85,46.03,45.82,45.97,13349.0,40.5932,40.7526,40.5667,40.6995,13349.0
2020-07-21 12:30:00,45.97,46.1,45.93,46.07,9774.0,40.6995,40.8146,40.6641,40.788,9774.0
2020-07-21 12:40:00,46.08,46.09,45.95,46.01,24837.0,40.7969,40.8057,40.6818,40.7349,24837.0
2020-07-21 12:50:00,46.0,46.06,45.95,46.01,14111.0,40.726,40.7792,40.6818,40.7349,14111.0
2020-07-21 13:00:00,46.01,46.03,45.99,46.03,12898.0,40.7349,40.7526,40.7172,40.7526,12898.0
2020-07-21 13:10:00,46.02,46.04,45.93,45.94,10838.0,40.7438,40.7615,40.6641,40.6729,10838.0
2020-07-21 13:20:00,45.94,45.94,45.89,45.89,10163.0,40.6729,40.6729,40.6287,40.6287,10163.0
2020-07-21 13:30:00,45.89,45.96,45.89,45.93,7782.0,40.6287,40.6906,40.6287,40.6641,7782.0
2020-07-21 13:40:00,45.92,45.94,45.86,45.9,8907.0,40.6552,40.6729,40.6021,40.6375,8907.0
2020-07-21 13:50:00,45.9,45.91,45.85,45.88,11353.0,40.6375,40.6464,40.5932,40.6198,11353.0
2020-07-21 14:00:00,45.89,45.91,45.81,45.82,14050.0,40.6287,40.6464,40.5578,40.5667,14050.0
2020-07-21 14:10:00,45.82,45.86,45.8,45.82,10974.0,40.5667,40.6021,40.549,40.5667,10974.0
2020-07-21 14:20:00,45.83,45.85,45.78,45.8,10986.0,40.5755,40.5932,40.5313,40.549,10986.0
2020-07-21 14:30:00,45.79,45.79,45.73,45.75,12397.0,40.5401,40.5401,40.487,40.5047,12397.0
2020-07-21 14:40:00,45.76,45.76,45.67,45.71,32416.0,40.5136,40.5136,40.4339,40.4693,32416.0
2020-07-21 14:50:00,45.7,45.77,45.68,45.73,17512.0,40.4604,40.5224,40.4427,40.487,17512.0
2020-07-21 15:00:00,45.71,45.73,45.63,45.63,18572.0,40.4693,40.487,40.3985,40.3985,18572.0
2020-07-21 15:10:00,45.62,45.65,45.52,45.56,22312.0,40.3896,40.4162,40.3011,40.3365,22312.0
2020-07-21 15:20:00,45.55,45.69,45.54,45.65,35298.0,40.3276,40.4516,40.3188,40.4162,35298.0
2020-07-21 15:30:00,45.66,45.7,45.49,45.55,45816.0,40.425,40.4604,40.2745,40.3276,45816.0
2020-07-21 15:40:00,45.54,45.64,45.52,45.54,61651.0,40.3188,40.4073,40.3011,40.3188,61651.0
2020-07-21 15:50:00,45.54,45.63,45.45,45.56,233028.0,40.3188,40.3985,40.2391,40.3365,233028.0
2020-07-22 09:30:00,45.68,45.68,45.06,45.29,71739.0,40.4427,40.4427,39.8938,40.0975,71739.0
2020-07-22 09:40:00,45.28,45.62,45.26,45.55,50305.0,40.0886,40.3896,40.0709,40.3276,50305.0
2020-07-22 09:50:00,45.5,45.67,45.47,45.51,12698.0,40.2834,40.4339,40.2568,40.2922,12698.0
2020-07-22 10:00:00,45.51,45.53,45.39,45.5,21605.0,40.2922,40.3099,40.186,40.2834,21605.0
2020-07-22 10:10:00,45.5,45.5,45.32,45.43,26202.0,40.2834,40.2834,40.124,40.2214,26202.0
2020-07-22 10:20:00,45.42,45.42,45.2,45.26,13653.0,40.2125,40.2125,40.0178,40.0709,13653.0
2020-07-22 10:30:00,45.25,45.41,45.24,45.39,16029.0,40.062,40.2037,40.0532,40.186,16029.0
2020-07-22 10:40:00,45.38,45.55,45.35,45.51,23298.0,40.1771,40.3276,40.1506,40.2922,23298.0
2020-07-22 10:50:00,45.47,45.56,45.35,45.51,20590.0,40.2568,40.3365,40.1506,40.2922,20590.0
2020-07-22 11:00:00,45.5,45.54,45.43,45.46,14610.0,40.2834,40.3188,40.2214,40.248,14610.0
2020-07-22 11:10:00,45.47,45.6,45.45,45.48,14063.0,40.2568,40.3719,40.2391,40.2657,14063.0
2020-07-22 11:20:00,45.48,45.51,45.42,45.46,12929.0,40.2657,40.2922,40.2125,40.248,12929.0
2020-07-22 11:30:00,45.49,45.51,45.37,45.42,8547.0,40.2745,40.2922,40.1683,40.2125,8547.0
2020-07-22 11:40:00,45.4,45.4,45.34,45.36,14180.0,40.1948,40.1948,40.1417,40.1594,14180.0
2020-07-22 11:50:00,45.36,45.39,45.29,45.39,10502.0,40.1594,40.186,40.0975,40.186,10502.0
2020-07-22 12:00:00,45.39,45.49,45.39,45.4,28784.0,40.186,40.2745,40.186,40.1948,28784.0
2020-07-22 12:10:00,45.36,45.45,45.36,45.36,8314.0,40.1594,40.2391,40.1594,40.1594,8314.0
2020-07-22 12:20:00,45.37,45.37,45.26,45.34,5535.0,40.1683,40.1683,40.0709,40.1417,5535.0
2020-07-22 12:30:00,45.33,45.39,45.32,45.35,4948.0,40.1329,40.186,40.124,40.1506,4948.0
2020-07-22 12:40:00,45.34,45.35,45.27,45.33,6700.0,40.1417,40.1506,40.0797,40.1329,6700.0
2020-07-22 12:50:00,45.33,45.38,45.31,45.34,10390.0,40.1329,40.1771,40.1152,40.1417,10390.0
2020-07-22 13:00:00,45.32,45.32,45.26,45.27,11407.0,40.124,40.124,40.0709,40.0797,11407.0
2020-07-22 13:10:00,45.27,45.27,45.21,45.24,5396.0,40.0797,40.0797,40.0266,40.0532,5396.0
2020-07-22 13:20:00,45.22,45.27,45.19,45.27,11490.0,40.0355,40.0797,40.0089,40.0797,11490.0
2020-07-22 13:30:00,45.27,45.27,45.15,45.15,9853.0,40.0797,40.0797,39.9735,39.9735,9853.0
2020-07-22 13:40:00,45.16,45.19,45.14,45.16,9465.0,39.9824,40.0089,39.9646,39.9824,9465.0
2020-07-22 13:50:00,45.16,45.18,45.07,45.08,9971.0,39.9824,40.0001,39.9027,39.9115,9971.0
2020-07-22 14:00:00,45.1,45.2,45.09,45.2,6615.0,39.9292,40.0178,39.9204,40.0178,6615.0
2020-07-22 14:10:00,45.19,45.22,45.16,45.2,5597.0,40.0089,40.0355,39.9824,40.0178,5597.0
2020-07-22 14:20:00,45.2,45.2,45.16,45.18,4800.0,40.0178,40.0178,39.9824,40.0001,4800.0
2020-07-22 14:30:00,45.19,45.21,45.12,45.21,6953.0,40.0089,40.0266,39.9469,40.0266,6953.0
2020-07-22 14:40:00,45.2,45.22,45.15,45.18,14566.0,40.0178,40.0355,39.9735,40.0001,14566.0
2020-07-22 14:50:00,45.18,45.19,45.08,45.09,17514.0,40.0001,40.0089,39.9115,39.9204,17514.0
2020-07-22 15:00:00,45.09,45.11,45.03,45.04,14185.0,39.9204,39.9381,39.8673,39.8761,14185.0
2020-07-22 15:10:00,45.04,45.12,45.02,45.02,26917.0,39.8761,39.9469,39.8584,39.8584,26917.0
2020-07-22 15:20:00,45.03,45.08,45.01,45.03,22906.0,39.8673,39.9115,39.8496,39.8673,22906.0
2020-07-22 15:30:00,45.03,45.15,45.03,45.11,23396.0,39.8673,39.9735,39.8673,39.9381,23396.0
2020-07-22 15:40:00,45.11,45.17,45.08,45.13,25949.0,39.9381,39.9912,39.9115,39.9558,25949.0
2020-07-22 15:50:00,45.14,45.16,44.97,44.98,183109.0,39.9646,39.9824,39.8141,39.823,183109.0
2020-07-23 09:30:00,44.94,45.3,44.91,45.0,25994.0,39.7876,40.1063,39.761,39.8407,25994.0
2020-07-23 09:40:00,44.97,44.98,44.79,44.89,13938.0,39.8141,39.823,39.6548,39.7433,13938.0
2020-07-23 09:50:00,44.89,45.05,44.85,45.04,21121.0,39.7433,39.885,39.7079,39.8761,21121.0
2020-07-23 10:00:00,45.06,45.35,45.01,45.28,36211.0,39.8938,40.1506,39.8496,40.0886,36211.0
2020-07-23 10:10:00,45.26,45.28,45.13,45.17,23985.0,40.0709,40.0886,39.9558,39.9912,23985.0
2020-07-23 10:20:00,45.18,45.4,45.17,45.35,29593.0,40.0001,40.1948,39.9912,40.1506,29593.0
2020-07-23 10:30:00,45.32,45.5,45.31,45.5,15001.0,40.124,40.2834,40.1152,40.2834,15001.0
2020-07-23 10:40:00,45.51,45.58,45.48,45.54,12391.0,40.2922,40.3542,40.2657,40.3188,12391.0
2020-07-23 10:50:00,45.55,45.57,45.27,45.31,22153.0,40.3276,40.3453,40.0797,40.1152,22153.0
2020-07-23 11:00:00,45.32,45.4,45.27,45.36,9515.0,40.124,40.1948,40.0797,40.1594,9515.0
2020-07-23 11:10:00,45.39,45.52,45.36,45.44,24331.0,40.186,40.3011,40.1594,40.2303,24331.0
2020-07-23 11:20:00,45.46,45.54,45.44,45.51,13728.0,40.248,40.3188,40.2303,40.2922,13728.0
2020-07-23 11:30:00,45.52,45.69,45.46,45.69,14589.0,40.3011,40.4516,40.248,40.4516,14589.0
2020-07-23 11:40:00,45.67,45.7,45.6,45.61,9172.0,40.4339,40.4604,40.3719,40.3808,9172.0
2020-07-23 11:50:00,45.67,45.67,45.51,45.63,14715.0,40.4339,40.4339,40.2922,40.3985,14715.0
2020-07-23 12:00:00,45.62,45.65,45.57,45.6,14749.0,40.3896,40.4162,40.3453,40.3719,14749.0
2020-07-23 12:10:00,45.59,45.7,45.59,45.65,7649.0,40.3631,40.4604,40.3631,40.4162,7649.0
2020-07-23 12:20:00,45.7,45.72,45.59,45.59,14280.0,40.4604,40.4782,40.3631,40.3631,14280.0
2020-07-23 12:30:00,45.59,45.65,45.55,45.6,21301.0,40.3631,40.4162,40.3276,40.3719,21301.0
2020-07-23 12:40:00,45.58,45.65,45.57,45.58,14000.0,40.3542,40.4162,40.3453,40.3542,14000.0
2020-07-23 12:50:00,45.55,45.58,45.47,45.49,13848.0,40.3276,40.3542,40.2568,40.2745,13848.0
2020-07-23 13:00:00,45.48,45.5,45.4,45.44,28710.0,40.2657,40.2834,40.1948,40.2303,28710.0
2020-07-23 13:10:00,45.45,45.48,45.36,45.39,12060.0,40.2391,40.2657,40.1594,40.186,12060.0
2020-07-23 13:20:00,45.39,45.4,45.27,45.31,18085.0,40.186,40.1948,40.0797,40.1152,18085.0
2020-07-23 13:30:00,45.31,45.32,45.14,45.18,15218.0,40.1152,40.124,39.9646,40.0001,15218.0
2020-07-23 13:40:00,45.19,45.22,45.04,45.04,19434.0,40.0089,40.0355,39.8761,39.8761,19434.0
2020-07-23 13:50:00,45.05,45.13,44.97,45.01,19813.0,39.885,39.9558,39.8141,39.8496,19813.0
2020-07-23 14:00:00,44.98,45.07,44.88,44.92,16971.0,39.823,39.9027,39.7345,39.7699,16971.0
2020-07-23 14:10:00,44.91,44.93,44.74,44.83,16289.0,39.761,39.7787,39.6105,39.6902,16289.0
2020-07-23 14:20:00,44.85,44.92,44.76,44.9,33795.0,39.7079,39.7699,39.6282,39.7522,33795.0
2020-07-23 14:30:00,44.9,44.94,44.76,44.76,29427.0,39.7522,39.7876,39.6282,39.6282,29427.0
2020-07-23 14:40:00,44.78,44.87,44.7,44.8,39563.0,39.6459,39.7256,39.5751,39.6636,39563.0
2020-07-23 14:50:00,44.81,44.88,44.69,44.78,47977.0,39.6725,39.7345,39.5662,39.6459,47977.0
2020-07-23 15:00:00,44.78,44.8,44.55,44.64,54349.0,39.6459,39.6636,39.4423,39.522,54349.0
2020-07-23 15:10:00,44.64,44.72,44.59,44.65,32098.0,39.522,39.5928,39.4777,39.5308,32098.0
2020-07-23 15:20:00,44.65,44.69,44.51,44.62,40454.0,39.5308,39.5662,39.4069,39.5043,40454.0
2020-07-23 15:30:00,44.62,44.71,44.5,44.63,52389.0,39.5043,39.5839,39.398,39.5131,52389.0
2020-07-23 15:40:00,44.62,44.71,44.59,44.66,71016.0,39.5043,39.5839,39.4777,39.5397,71016.0
2020-07-23 15:50:00,44.66,44.71,44.45,44.66,139452.0,39.5397,39.5839,39.3538,39.5397,139452.0
2020-07-24 09:30:00,44.65,44.67,44.42,44.44,63440.0,39.5308,39.5485,39.3272,39.3449,63440.0
2020-07-24 09:40:00,44.43,44.6,44.28,44.46,54725.0,39.3361,39.4866,39.2032,39.3626,54725.0
2020-07-24 09:50:00,44.48,44.5,44.37,44.48,30079.0,39.3803,39.398,39.2829,39.3803,30079.0
2020-07-24 10:00:00,44.47,44.55,44.46,44.49,30193.0,39.3715,39.4423,39.3626,39.3892,30193.0
2020-07-24 10:10:00,44.49,44.54,44.3,44.3,38342.0,39.3892,39.4334,39.221,39.221,38342.0
2020-07-24 10:20:00,44.3,44.54,44.27,44.46,13417.0,39.221,39.4334,39.1944,39.3626,13417.0
2020-07-24 10:30:00,44.49,44.52,44.31,44.34,25848.0,39.3892,39.4157,39.2298,39.2564,25848.0
2020-07-24 10:40:00,44.36,44.46,44.36,44.41,9534.0,39.2741,39.3626,39.2741,39.3183,9534.0
2020-07-24 10:50:00,44.41,44.45,44.32,44.37,11520.0,39.3183,39.3538,39.2387,39.2829,11520.0
2020-07-24 11:00:00,44.37,44.42,44.2,44.21,14939.0,39.2829,39.3272,39.1324,39.1413,14939.0
2020-07-24 11:10:00,44.2,44.24,44.11,44.14,45530.0,39.1324,39.1678,39.0527,39.0793,45530.0
2020-07-24 11:20:00,44.14,44.17,43.92,43.92,26343.0,39.0793,39.1059,38.8845,38.8845,26343.0
2020-07-24 11:30:00,43.93,44.0,43.87,43.96,29113.0,38.8934,38.9553,38.8403,38.9199,29113.0
2020-07-24 11:40:00,43.93,44.04,43.91,44.01,11375.0,38.8934,38.9908,38.8757,38.9642,11375.0
2020-07-24 11:50:00,44.03,44.06,43.91,43.98,18641.0,38.9819,39.0085,38.8757,38.9376,18641.0
2020-07-24 12:00:00,43.99,44.02,43.92,43.97,12794.0,38.9465,38.9731,38.8845,38.9288,12794.0
2020-07-24 12:10:00,43.97,44.03,43.93,43.96,17052.0,38.9288,38.9819,38.8934,38.9199,17052.0
2020-07-24 12:20:00,43.94,43.95,43.84,43.86,25107.0,38.9022,38.9111,38.8137,38.8314,25107.0
2020-07-24 12:30:00,43.85,43.9,43.85,43.85,9929.0,38.8225,38.8668,38.8225,38.8225,9929.0
2020-07-24 12:40:00,43.86,43.87,43.73,43.75,13325.0,38.8314,38.8403,38.7163,38.734,13325.0
2020-07-24 12:50:00,43.76,43.82,43.71,43.75,9014.0,38.7429,38.796,38.6986,38.734,9014.0
2020-07-24 13:00:00,43.76,43.79,43.64,43.7,11910.0,38.7429,38.7694,38.6366,38.6897,11910.0
2020-07-24 13:10:00,43.71,43.74,43.64,43.68,12793.0,38.6986,38.7252,38.6366,38.672,12793.0
2020-07-24 13:20:00,43.68,43.8,43.68,43.8,8834.0,38.672,38.7783,38.672,38.7783,8834.0
2020-07-24 13:30:00,43.79,43.79,43.71,43.73,11576.0,38.7694,38.7694,38.6986,38.7163,11576.0
2020-07-24 13:40:00,43.73,43.76,43.65,43.74,14611.0,38.7163,38.7429,38.6455,38.7252,14611.0
2020-07-24 13:50:00,43.73,43.85,43.72,43.84,10302.0,38.7163,38.8225,38.7075,38.8137,10302.0
2020-07-24 14:00:00,43.86,43.9,43.8,43.83,17816.0,38.8314,38.8668,38.7783,38.8048,17816.0
2020-07-24 14:10:00,43.84,43.87,43.78,43.81,13708.0,38.8137,38.8403,38.7606,38.7871,13708.0
2020-07-24 14:20:00,43.81,43.89,43.81,43.88,11022.0,38.7871,38.858,38.7871,38.8491,11022.0
2020-07-24 14:30:00,43.87,43.87,43.76,43.85,11540.0,38.8403,38.8403,38.7429,38.8225,11540.0
2020-07-24 14:40:00,43.85,43.85,43.74,43.74,13498.0,38.8225,38.8225,38.7252,38.7252,13498.0
2020-07-24 14:50:00,43.75,43.75,43.67,43.72,21715.0,38.734,38.734,38.6632,38.7075,21715.0
2020-07-24 15:00:00,43.71,43.75,43.67,43.7,23611.0,38.6986,38.734,38.6632,38.6897,23611.0
2020-07-24 15:10:00,43.69,43.72,43.5,43.5,38679.0,38.6809,38.7075,38.5127,38.5127,38679.0
2020-07-24 15:20:00,43.51,43.55,43.43,43.47,38925.0,38.5215,38.5569,38.4507,38.4861,38925.0
2020-07-24 15:30:00,43.45,43.62,43.43,43.59,35456.0,38.4684,38.6189,38.4507,38.5924,35456.0
2020-07-24 15:40:00,43.59,43.62,43.48,43.55,42587.0,38.5924,38.6189,38.495,38.5569,42587.0
2020-07-24 15:50:00,43.54,43.54,43.06,43.2,493888.0,38.5481,38.5481,38.1231,38.2471,493888.0
2020-07-27 09:30:00,43.22,43.46,42.73,42.95,183065.0,38.2648,38.4773,37.831,38.0257,183065.0
2020-07-27 09:40:00,42.97,43.54,42.83,43.5,64226.0,38.0434,38.5481,37.9195,38.5127,64226.0
2020-07-27 09:50:00,43.51,44.06,43.47,43.98,58923.0,38.5215,39.0085,38.4861,38.9376,58923.0
2020-07-27 10:00:00,43.98,44.04,43.84,43.97,39792.0,38.9376,38.9908,38.8137,38.9288,39792.0
2020-07-27 10:10:00,43.98,44.13,43.91,44.11,27020.0,38.9376,39.0704,38.8757,39.0527,27020.0
2020-07-27 10:20:00,44.09,44.14,44.04,44.12,19386.0,39.035,39.0793,38.9908,39.0616,19386.0
2020-07-27 10:30:00,44.14,44.17,44.02,44.16,23727.0,39.0793,39.1059,38.9731,39.097,23727.0
2020-07-27 10:40:00,44.17,44.17,44.0,44.02,34488.0,39.1059,39.1059,38.9553,38.9731,34488.0
2020-07-27 10:50:00,44.03,44.09,43.99,44.0,12738.0,38.9819,39.035,38.9465,38.9553,12738.0
2020-07-27 11:00:00,44.01,44.03,43.9,44.0,12378.0,38.9642,38.9819,38.8668,38.9553,12378.0
2020-07-27 11:10:00,43.98,43.98,43.83,43.85,9027.0,38.9376,38.9376,38.8048,38.8225,9027.0
2020-07-27 11:20:00,43.85,43.99,43.81,43.98,16306.0,38.8225,38.9465,38.7871,38.9376,16306.0
2020-07-27 11:30:00,43.98,44.03,43.86,43.87,17808.0,38.9376,38.9819,38.8314,38.8403,17808.0
2020-07-27 11:40:00,43.86,43.92,43.82,43.87,14370.0,38.8314,38.8845,38.796,38.8403,14370.0
2020-07-27 11:50:00,43.89,44.03,43.88,44.01,11028.0,38.858,38.9819,38.8491,38.9642,11028.0
2020-07-27 12:00:00,44.01,44.15,44.0,44.11,12889.0,38.9642,39.0882,38.9553,39.0527,12889.0
2020-07-27 12:10:00,44.11,44.16,44.06,44.13,8412.0,39.0527,39.097,39.0085,39.0704,8412.0
2020-07-27 12:20:00,44.13,44.22,44.13,44.19,12923.0,39.0704,39.1501,39.0704,39.1236,12923.0
2020-07-27 12:30:00,44.19,44.21,44.1,44.13,21060.0,39.1236,39.1413,39.0439,39.0704,21060.0
2020-07-27 12:40:00,44.16,44.29,44.16,44.25,18615.0,39.097,39.2121,39.097,39.1767,18615.0
2020-07-27 12:50:00,44.23,44.31,44.21,44.27,10934.0,39.159,39.2298,39.1413,39.1944,10934.0
2020-07-27 13:00:00,44.28,44.33,44.23,44.32,10215.0,39.2032,39.2475,39.159,39.2387,10215.0
2020-07-27 13:10:00,44.32,44.34,44.22,44.23,21033.0,39.2387,39.2564,39.1501,39.159,21033.0
2020-07-27 13:20:00,44.23,44.29,44.2,44.23,12249.0,39.159,39.2121,39.1324,39.159,12249.0
2020-07-27 13:30:00,44.24,44.3,44.19,44.27,7466.0,39.1678,39.221,39.1236,39.1944,7466.0
2020-07-27 13:40:00,44.27,44.27,44.14,44.15,8912.0,39.1944,39.1944,39.0793,39.0882,8912.0
2020-07-27 13:50:00,44.16,44.18,44.13,44.16,6971.0,39.097,39.1147,39.0704,39.097,6971.0
2020-07-27 14:00:00,44.17,44.18,44.05,44.14,18035.0,39.1059,39.1147,38.9996,39.0793,18035.0
2020-07-27 14:10:00,44.14,44.14,44.06,44.07,16242.0,39.0793,39.0793,39.0085,39.0173,16242.0
2020-07-27 14:20:00,44.1,44.14,44.04,44.1,10639.0,39.0439,39.0793,38.9908,39.0439,10639.0
2020-07-27 14:30:00,44.1,44.11,44.02,44.08,14722.0,39.0439,39.0527,38.9731,39.0262,14722.0
2020-07-27 14:40:00,44.1,44.14,44.02,44.02,35931.0,39.0439,39.0793,38.9731,38.9731,35931.0
2020-07-27 14:50:00,44.04,44.11,44.02,44.09,16574.0,38.9908,39.0527,38.9731,39.035,16574.0
2020-07-27 15:00:00,44.09,44.12,44.08,44.09,39499.0,39.035,39.0616,39.0262,39.035,39499.0
2020-07-27 15:10:00,44.1,44.11,44.03,44.05,38851.0,39.0439,39.0527,38.9819,38.9996,38851.0
2020-07-27 15:20:00,44.06,44.09,43.94,43.97,38239.0,39.0085,39.035,38.9022,38.9288,38239.0
2020-07-27 15:30:00,43.97,44.0,43.86,43.88,65976.0,38.9288,38.9553,38.8314,38.8491,65976.0
2020-07-27 15:40:00,43.88,44.1,43.87,44.1,56960.0,38.8491,39.0439,38.8403,39.0439,56960.0
2020-07-27 15:50:00,44.1,44.19,44.05,44.13,145799.0,39.0439,39.1236,38.9996,39.0704,145799.0
2020-07-28 09:30:00,44.04,44.12,43.54,43.54,36362.0,38.9908,39.0616,38.5481,38.5481,36362.0
2020-07-28 09:40:00,43.48,43.67,43.4,43.65,30493.0,38.495,38.6632,38.4241,38.6455,30493.0
2020-07-28 09:50:00,43.65,43.7,43.39,43.39,18558.0,38.6455,38.6897,38.4153,38.4153,18558.0
2020-07-28 10:00:00,43.39,43.52,43.35,43.47,17854.0,38.4153,38.5304,38.3799,38.4861,17854.0
2020-07-28 10:10:00,43.47,43.49,43.33,43.41,19309.0,38.4861,38.5038,38.3622,38.433,19309.0
2020-07-28 10:20:00,43.4,43.41,43.28,43.33,14204.0,38.4241,38.433,38.3179,38.3622,14204.0
2020-07-28 10:30:00,43.32,43.49,43.19,43.34,30601.0,38.3533,38.5038,38.2382,38.371,30601.0
2020-07-28 10:40:00,43.35,43.36,43.09,43.18,8230.0,38.3799,38.3887,38.1497,38.2294,8230.0
2020-07-28 10:50:00,43.17,43.19,43.1,43.14,11978.0,38.2205,38.2382,38.1585,38.1939,11978.0
2020-07-28 11:00:00,43.17,43.23,43.05,43.11,17314.0,38.2205,38.2736,38.1143,38.1674,17314.0
2020-07-28 11:10:00,43.13,43.35,43.13,43.27,14442.0,38.1851,38.3799,38.1851,38.309,14442.0
2020-07-28 11:20:00,43.28,43.3,43.22,43.26,10971.0,38.3179,38.3356,38.2648,38.3002,10971.0
2020-07-28 11:30:00,43.26,43.26,43.08,43.18,12746.0,38.3002,38.3002,38.1408,38.2294,12746.0
2020-07-28 11:40:00,43.16,43.2,43.11,43.19,12568.0,38.2117,38.2471,38.1674,38.2382,12568.0
2020-07-28 11:50:00,43.18,43.18,43.0,43.08,43161.0,38.2294,38.2294,38.07,38.1408,43161.0
2020-07-28 12:00:00,43.07,43.07,43.0,43.0,13136.0,38.132,38.132,38.07,38.07,13136.0
2020-07-28 12:10:00,43.01,43.01,42.84,42.85,23672.0,38.0789,38.0789,37.9283,37.9372,23672.0
2020-07-28 12:20:00,42.84,42.94,42.82,42.88,15741.0,37.9283,38.0169,37.9106,37.9638,15741.0
2020-07-28 12:30:00,42.86,43.08,42.85,43.07,17538.0,37.9461,38.1408,37.9372,38.132,17538.0
2020-07-28 12:40:00,43.05,43.06,42.98,43.02,9260.0,38.1143,38.1231,38.0523,38.0877,9260.0
2020-07-28 12:50:00,43.02,43.04,42.96,42.98,13122.0,38.0877,38.1054,38.0346,38.0523,13122.0
2020-07-28 13:00:00,42.98,43.06,42.97,43.01,11007.0,38.0523,38.1231,38.0434,38.0789,11007.0
2020-07-28 13:10:00,43.0,43.02,42.95,43.0,9341.0,38.07,38.0877,38.0257,38.07,9341.0
2020-07-28 13:20:00,42.99,43.03,42.94,42.97,10429.0,38.0611,38.0966,38.0169,38.0434,10429.0
2020-07-28 13:30:00,42.97,43.08,42.97,43.05,9913.0,38.0434,38.1408,38.0434,38.1143,9913.0
2020-07-28 13:40:00,43.06,43.18,43.05,43.17,15865.0,38.1231,38.2294,38.1143,38.2205,15865.0
2020-07-28 13:50:00,43.17,43.22,43.15,43.21,11289.0,38.2205,38.2648,38.2028,38.2559,11289.0
2020-07-28 14:00:00,43.21,43.29,43.21,43.26,14368.0,38.2559,38.3268,38.2559,38.3002,14368.0
2020-07-28 14:10:00,43.26,43.36,43.25,43.26,28653.0,38.3002,38.3887,38.2913,38.3002,28653.0
2020-07-28 14:20:00,43.25,43.3,43.22,43.26,11341.0,38.2913,38.3356,38.2648,38.3002,11341.0
2020-07-28 14:30:00,43.27,43.31,43.26,43.29,10636.0,38.309,38.3445,38.3002,38.3268,10636.0
2020-07-28 14:40:00,43.29,43.3,43.19,43.19,21092.0,38.3268,38.3356,38.2382,38.2382,21092.0
2020-07-28 14:50:00,43.19,43.25,43.18,43.19,16116.0,38.2382,38.2913,38.2294,38.2382,16116.0
2020-07-28 15:00:00,43.2,43.2,43.07,43.07,14871.0,38.2471,38.2471,38.132,38.132,14871.0
2020-07-28 15:10:00,43.08,43.09,43.02,43.08,23019.0,38.1408,38.1497,38.0877,38.1408,23019.0
2020-07-28 15:20:00,43.08,43.08,43.01,43.04,23093.0,38.1408,38.1408,38.0789,38.1054,23093.0
2020-07-28 15:30:00,43.03,43.1,43.01,43.02,36065.0,38.0966,38.1585,38.0789,38.0877,36065.0
2020-07-28 15:40:00,43.02,43.07,42.94,42.94,34698.0,38.0877,38.132,38.0169,38.0169,34698.0
2020-07-28 15:50:00,42.93,42.98,42.9,42.96,120590.0,38.008,38.0523,37.9815,38.0346,120590.0
2020-07-29 09:30:00,42.7,42.89,41.8,41.99,329167.0,37.8044,37.9726,37.0076,37.1758,329167.0
2020-07-29 09:40:00,42.02,42.38,41.96,42.24,72749.0,37.2024,37.5211,37.1492,37.3971,72749.0
2020-07-29 09:50:00,42.23,42.46,42.15,42.38,73956.0,37.3883,37.5919,37.3175,37.5211,73956.0
2020-07-29 10:00:00,42.38,42.39,41.99,42.07,34387.0,37.5211,37.5299,37.1758,37.2466,34387.0
2020-07-29 10:10:00,42.05,42.18,41.91,41.91,65912.0,37.2289,37.344,37.105,37.105,65912.0
2020-07-29 10:20:00,41.92,42.04,41.76,41.98,61450.0,37.1138,37.2201,36.9722,37.1669,61450.0
2020-07-29 10:30:00,41.98,42.04,41.82,41.83,40584.0,37.1669,37.2201,37.0253,37.0341,40584.0
2020-07-29 10:40:00,41.85,41.86,41.72,41.78,33611.0,37.0518,37.0607,36.9368,36.9899,33611.0
2020-07-29 10:50:00,41.77,41.8,41.68,41.72,43993.0,36.981,37.0076,36.9013,36.9368,43993.0
2020-07-29 11:00:00,41.7,41.73,41.54,41.59,47352.0,36.919,36.9456,36.7774,36.8217,47352.0
2020-07-29 11:10:00,41.58,41.72,41.55,41.6,41999.0,36.8128,36.9368,36.7862,36.8305,41999.0
2020-07-29 11:20:00,41.61,41.65,41.5,41.64,42471.0,36.8394,36.8748,36.742,36.8659,42471.0
2020-07-29 11:30:00,41.63,41.69,41.52,41.57,36056.0,36.8571,36.9102,36.7597,36.804,36056.0
2020-07-29 11:40:00,41.57,41.57,41.41,41.48,39646.0,36.804,36.804,36.6623,36.7243,39646.0
2020-07-29 11:50:00,41.48,41.52,41.39,41.48,44654.0,36.7243,36.7597,36.6446,36.7243,44654.0
2020-07-29 12:00:00,41.48,41.78,41.48,41.75,37864.0,36.7243,36.9899,36.7243,36.9633,37864.0
2020-07-29 12:10:00,41.75,41.88,41.75,41.82,28790.0,36.9633,37.0784,36.9633,37.0253,28790.0
2020-07-29 12:20:00,41.83,41.87,41.8,41.87,22294.0,37.0341,37.0696,37.0076,37.0696,22294.0
2020-07-29 12:30:00,41.88,41.91,41.82,41.84,26712.0,37.0784,37.105,37.0253,37.043,26712.0
2020-07-29 12:40:00,41.85,41.86,41.75,41.77,16483.0,37.0518,37.0607,36.9633,36.981,16483.0
2020-07-29 12:50:00,41.77,41.82,41.73,41.75,28696.0,36.981,37.0253,36.9456,36.9633,28696.0
2020-07-29 13:00:00,41.75,41.77,41.72,41.73,20453.0,36.9633,36.981,36.9368,36.9456,20453.0
2020-07-29 13:10:00,41.72,41.85,41.71,41.83,23866.0,36.9368,37.0518,36.9279,37.0341,23866.0
2020-07-29 13:20:00,41.83,41.85,41.77,41.78,30090.0,37.0341,37.0518,36.981,36.9899,30090.0
2020-07-29 13:30:00,41.77,41.84,41.76,41.81,15386.0,36.981,37.043,36.9722,37.0164,15386.0
2020-07-29 13:40:00,41.81,41.82,41.72,41.73,17235.0,37.0164,37.0253,36.9368,36.9456,17235.0
2020-07-29 13:50:00,41.73,41.85,41.7,41.85,29393.0,36.9456,37.0518,36.919,37.0518,29393.0
2020-07-29 14:00:00,41.83,42.12,41.83,42.11,87128.0,37.0341,37.2909,37.0341,37.282,87128.0
2020-07-29 14:10:00,42.1,42.14,41.87,42.07,29391.0,37.2732,37.3086,37.0696,37.2466,29391.0
2020-07-29 14:20:00,42.07,42.25,42.06,42.14,28298.0,37.2466,37.406,37.2378,37.3086,28298.0
2020-07-29 14:30:00,42.15,42.26,42.15,42.21,33090.0,37.3175,37.4148,37.3175,37.3706,33090.0
2020-07-29 14:40:00,42.22,42.38,42.2,42.38,33095.0,37.3794,37.5211,37.3617,37.5211,33095.0
2020-07-29 14:50:00,42.38,42.43,42.31,42.31,40414.0,37.5211,37.5654,37.4591,37.4591,40414.0
2020-07-29 15:00:00,42.33,42.38,42.17,42.18,75173.0,37.4768,37.5211,37.3352,37.344,75173.0
2020-07-29 15:10:00,42.18,42.43,42.18,42.4,29506.0,37.344,37.5654,37.344,37.5388,29506.0
2020-07-29 15:20:00,42.41,42.7,42.4,42.68,63447.0,37.5476,37.8044,37.5388,37.7867,63447.0
2020-07-29 15:30:00,42.67,42.84,42.63,42.78,64534.0,37.7778,37.9283,37.7424,37.8752,64534.0
2020-07-29 15:40:00,42.78,42.83,42.6,42.63,122295.0,37.8752,37.9195,37.7159,37.7424,122295.0
2020-07-29 15:50:00,42.63,42.64,42.34,42.43,324751.0,37.7424,37.7513,37.4857,37.5654,324751.0
2020-07-30 09:30:00,41.89,42.19,41.73,42.02,70875.0,37.0873,37.3529,36.9456,37.2024,70875.0
2020-07-30 09:40:00,42.06,42.07,41.79,42.05,34496.0,37.2378,37.2466,36.9987,37.2289,34496.0
2020-07-30 09:50:00,42.03,42.03,41.57,41.57,26053.0,37.2112,37.2112,36.804,36.804,26053.0
2020-07-30 10:00:00,41.53,41.67,41.46,41.66,105570.0,36.7685,36.8925,36.7066,36.8836,105570.0
2020-07-30 10:10:00,41.65,41.79,41.6,41.74,32760.0,36.8748,36.9987,36.8305,36.9545,32760.0
2020-07-30 10:20:00,41.72,41.86,41.68,41.72,240554.0,36.9368,37.0607,36.9013,36.9368,240554.0
2020-07-30 10:30:00,41.73,41.82,41.66,41.8,18751.0,36.9456,37.0253,36.8836,37.0076,18751.0
2020-07-30 10:40:00,41.8,41.83,41.67,41.78,21180.0,37.0076,37.0341,36.8925,36.9899,21180.0
2020-07-30 10:50:00,41.75,42.03,41.72,41.97,33299.0,36.9633,37.2112,36.9368,37.1581,33299.0
2020-07-30 11:00:00,42.01,42.08,41.96,42.0,75877.0,37.1935,37.2555,37.1492,37.1847,75877.0
2020-07-30 11:10:00,42.0,42.43,42.0,42.4,73912.0,37.1847,37.5654,37.1847,37.5388,73912.0
2020-07-30 11:20:00,42.4,42.45,42.29,42.39,47480.0,37.5388,37.5831,37.4414,37.5299,47480.0
2020-07-30 11:30:00,42.37,42.52,42.24,42.51,35550.0,37.5122,37.645,37.3971,37.6362,35550.0
2020-07-30 11:40:00,42.52,42.61,42.47,42.57,30795.0,37.645,37.7247,37.6008,37.6893,30795.0
2020-07-30 11:50:00,42.58,42.7,42.54,42.7,42480.0,37.6982,37.8044,37.6627,37.8044,42480.0
2020-07-30 12:00:00,42.71,42.77,42.58,42.65,28106.0,37.8132,37.8664,37.6982,37.7601,28106.0
2020-07-30 12:10:00,42.65,42.83,42.63,42.78,44915.0,37.7601,37.9195,37.7424,37.8752,44915.0
2020-07-30 12:20:00,42.76,42.79,42.68,42.72,18444.0,37.8575,37.8841,37.7867,37.8221,18444.0
2020-07-30 12:30:00,42.73,42.98,42.73,42.95,24773.0,37.831,38.0523,37.831,38.0257,24773.0
2020-07-30 12:40:00,42.96,42.98,42.89,42.95,29122.0,38.0346,38.0523,37.9726,38.0257,29122.0
2020-07-30 12:50:00,42.96,43.09,42.95,43.09,28371.0,38.0346,38.1497,38.0257,38.1497,28371.0
2020-07-30 13:00:00,43.08,43.29,43.07,43.26,35968.0,38.1408,38.3268,38.132,38.3002,35968.0
2020-07-30 13:10:00,43.25,43.28,43.17,43.18,64719.0,38.2913,38.3179,38.2205,38.2294,64719.0
2020-07-30 13:20:00,43.18,43.18,42.99,43.0,46329.0,38.2294,38.2294,38.0611,38.07,46329.0
2020-07-30 13:30:00,43.0,43.02,42.93,42.99,28295.0,38.07,38.0877,38.008,38.0611,28295.0
2020-07-30 13:40:00,43.0,43.07,42.96,42.98,47200.0,38.07,38.132,38.0346,38.0523,47200.0
2020-07-30 13:50:00,42.99,43.13,42.99,43.11,36182.0,38.0611,38.1851,38.0611,38.1674,36182.0
2020-07-30 14:00:00,43.12,43.23,43.1,43.18,52701.0,38.1762,38.2736,38.1585,38.2294,52701.0
2020-07-30 14:10:00,43.17,43.17,42.96,42.98,28301.0,38.2205,38.2205,38.0346,38.0523,28301.0
2020-07-30 14:20:00,42.99,43.02,42.94,42.98,42266.0,38.0611,38.0877,38.0169,38.0523,42266.0
2020-07-30 14:30:00,42.97,43.13,42.97,43.08,33148.0,38.0434,38.1851,38.0434,38.1408,33148.0
2020-07-30 14:40:00,43.08,43.17,43.08,43.14,39214.0,38.1408,38.2205,38.1408,38.1939,39214.0
2020-07-30 14:50:00,43.14,43.14,43.01,43.05,42795.0,38.1939,38.1939,38.0789,38.1143,42795.0
2020-07-30 15:00:00,43.05,43.08,42.95,43.02,39251.0,38.1143,38.1408,38.0257,38.0877,39251.0
2020-07-30 15:10:00,43.02,43.12,43.01,43.1,58957.0,38.0877,38.1762,38.0789,38.1585,58957.0
2020-07-30 15:20:00,43.09,43.1,42.98,43.0,45169.0,38.1497,38.1585,38.0523,38.07,45169.0
2020-07-30 15:30:00,43.0,43.02,42.94,42.96,33655.0,38.07,38.0877,38.0169,38.0346,33655.0
2020-07-30 15:40:00,42.95,43.01,42.85,42.94,52265.0,38.0257,38.0789,37.9372,38.0169,52265.0
2020-07-30 15:50:00,42.94,42.95,42.81,42.86,184123.0,38.0169,38.0257,37.9018,37.9461,184123.0
2020-07-31 09:30:00,42.91,42.97,42.69,42.7,58355.0,37.9903,38.0434,37.7955,37.8044,58355.0
2020-07-31 09:40:00,42.7,42.73,42.42,42.67,32786.0,37.8044,37.831,37.5565,37.7778,32786.0
2020-07-31 09:50:00,42.66,42.69,42.4,42.6,28783.0,37.769,37.7955,37.5388,37.7159,28783.0
2020-07-31 10:00:00,42.64,42.73,42.45,42.47,30262.0,37.7513,37.831,37.5831,37.6008,30262.0
2020-07-31 10:10:00,42.47,42.47,42.2,42.21,22519.0,37.6008,37.6008,37.3617,37.3706,22519.0
2020-07-31 10:20:00,42.18,42.21,42.05,42.11,35678.0,37.344,37.3706,37.2289,37.282,35678.0
2020-07-31 10:30:00,42.11,42.32,42.1,42.26,45509.0,37.282,37.468,37.2732,37.4148,45509.0
2020-07-31 10:40:00,42.26,42.43,42.21,42.42,21996.0,37.4148,37.5654,37.3706,37.5565,21996.0
2020-07-31 10:50:00,42.44,42.55,42.34,42.54,33279.0,37.5742,37.6716,37.4857,37.6627,33279.0
2020-07-31 11:00:00,42.54,42.73,42.51,42.71,32307.0,37.6627,37.831,37.6362,37.8132,32307.0
2020-07-31 11:10:00,42.72,42.95,42.7,42.94,38468.0,37.8221,38.0257,37.8044,38.0169,38468.0
2020-07-31 11:20:00,42.94,43.16,42.94,43.12,38147.0,38.0169,38.2117,38.0169,38.1762,38147.0
2020-07-31 11:30:00,43.13,43.2,42.97,43.09,29780.0,38.1851,38.2471,38.0434,38.1497,29780.0
2020-07-31 11:40:00,43.08,43.13,43.02,43.12,44048.0,38.1408,38.1851,38.0877,38.1762,44048.0
2020-07-31 11:50:00,43.12,43.12,42.86,42.87,103451.0,38.1762,38.1762,37.9461,37.9549,103451.0
2020-07-31 12:00:00,42.85,42.88,42.71,42.75,34451.0,37.9372,37.9638,37.8132,37.8487,34451.0
2020-07-31 12:10:00,42.75,42.94,42.75,42.9,43922.0,37.8487,38.0169,37.8487,37.9815,43922.0
2020-07-31 12:20:00,42.91,43.1,42.91,43.03,41534.0,37.9903,38.1585,37.9903,38.0966,41534.0
2020-07-31 12:30:00,43.04,43.16,43.04,43.08,71090.0,38.1054,38.2117,38.1054,38.1408,71090.0
2020-07-31 12:40:00,43.09,43.16,43.06,43.09,24062.0,38.1497,38.2117,38.1231,38.1497,24062.0
2020-07-31 12:50:00,43.09,43.2,43.06,43.2,39708.0,38.1497,38.2471,38.1231,38.2471,39708.0
2020-07-31 13:00:00,43.21,43.29,43.19,43.23,29769.0,38.2559,38.3268,38.2382,38.2736,29769.0
2020-07-31 13:10:00,43.24,43.31,43.22,43.3,27902.0,38.2825,38.3445,38.2648,38.3356,27902.0
2020-07-31 13:20:00,43.3,43.41,43.29,43.39,37772.0,38.3356,38.433,38.3268,38.4153,37772.0
2020-07-31 13:30:00,43.39,43.42,43.31,43.35,41043.0,38.4153,38.4418,38.3445,38.3799,41043.0
2020-07-31 13:40:00,43.35,43.45,43.34,43.45,23223.0,38.3799,38.4684,38.371,38.4684,23223.0
2020-07-31 13:50:00,43.45,43.48,43.31,43.34,57097.0,38.4684,38.495,38.3445,38.371,57097.0
2020-07-31 14:00:00,43.34,43.46,43.23,43.23,68512.0,38.371,38.4773,38.2736,38.2736,68512.0
2020-07-31 14:10:00,43.22,43.3,43.08,43.28,43749.0,38.2648,38.3356,38.1408,38.3179,43749.0
2020-07-31 14:20:00,43.29,43.34,43.25,43.34,32399.0,38.3268,38.371,38.2913,38.371,32399.0
2020-07-31 14:30:00,43.33,43.5,43.33,43.49,42603.0,38.3622,38.5127,38.3622,38.5038,42603.0
2020-07-31 14:40:00,43.49,43.62,43.45,43.57,59327.0,38.5038,38.6189,38.4684,38.5746,59327.0
2020-07-31 14:50:00,43.57,43.69,43.55,43.68,57268.0,38.5746,38.6809,38.5569,38.672,57268.0
2020-07-31 15:00:00,43.69,43.75,43.61,43.74,63783.0,38.6809,38.734,38.6101,38.7252,63783.0
2020-07-31 15:10:00,43.75,43.79,43.62,43.79,47100.0,38.734,38.7694,38.6189,38.7694,47100.0
2020-07-31 15:20:00,43.79,44.05,43.78,44.05,135540.0,38.7694,38.9996,38.7606,38.9996,135540.0
2020-07-31 15:30:00,44.05,44.27,44.03,44.2,173193.0,38.9996,39.1944,38.9819,39.1324,173193.0
2020-07-31 15:40:00,44.21,44.31,44.07,44.25,252303.0,39.1413,39.2298,39.0173,39.1767,252303.0
2020-07-31 15:50:00,44.25,44.41,44.14,44.31,563983.0,39.1767,39.3183,39.0793,39.2298,563983.0
2020-08-03 09:30:00,44.35,44.35,43.63,43.76,116900.0,39.2652,39.2652,38.6278,38.7429,116900.0
2020-08-03 09:40:00,43.75,43.75,43.42,43.48,71130.0,38.734,38.734,38.4418,38.495,71130.0
2020-08-03 09:50:00,43.48,43.9,43.45,43.85,139052.0,38.495,38.8668,38.4684,38.8225,139052.0
2020-08-03 10:00:00,43.83,43.93,43.47,43.5,133317.0,38.8048,38.8934,38.4861,38.5127,133317.0
2020-08-03 10:10:00,43.51,43.57,43.4,43.45,159790.0,38.5215,38.5746,38.4241,38.4684,159790.0
2020-08-03 10:20:00,43.46,43.51,43.25,43.32,44006.0,38.4773,38.5215,38.2913,38.3533,44006.0
2020-08-03 10:30:00,43.33,43.42,43.31,43.39,50089.0,38.3622,38.4418,38.3445,38.4153,50089.0
2020-08-03 10:40:00,43.39,43.42,43.26,43.34,44709.0,38.4153,38.4418,38.3002,38.371,44709.0
2020-08-03 10:50:00,43.31,43.42,43.27,43.38,39687.0,38.3445,38.4418,38.309,38.4064,39687.0
2020-08-03 11:00:00,43.38,43.4,43.31,43.37,89429.0,38.4064,38.4241,38.3445,38.3976,89429.0
2020-08-03 11:10:00,43.38,43.51,43.38,43.48,35186.0,38.4064,38.5215,38.4064,38.495,35186.0
2020-08-03 11:20:00,43.48,43.54,43.41,43.44,30111.0,38.495,38.5481,38.433,38.4596,30111.0
2020-08-03 11:30:00,43.44,43.46,43.36,43.4,24133.0,38.4596,38.4773,38.3887,38.4241,24133.0
2020-08-03 11:40:00,43.4,43.47,43.37,43.4,51087.0,38.4241,38.4861,38.3976,38.4241,51087.0
2020-08-03 11:50:00,43.39,43.43,43.31,43.31,20382.0,38.4153,38.4507,38.3445,38.3445,20382.0
2020-08-03 12:00:00,43.31,43.31,43.16,43.17,28664.0,38.3445,38.3445,38.2117,38.2205,28664.0
2020-08-03 12:10:00,43.15,43.15,42.87,42.89,58146.0,38.2028,38.2028,37.9549,37.9726,58146.0
2020-08-03 12:20:00,42.89,42.96,42.78,42.81,35093.0,37.9726,38.0346,37.8752,37.9018,35093.0
2020-08-03 12:30:00,42.8,42.87,42.74,42.86,59903.0,37.8929,37.9549,37.8398,37.9461,59903.0
2020-08-03 12:40:00,42.86,42.95,42.82,42.9,90228.0,37.9461,38.0257,37.9106,37.9815,90228.0
2020-08-03 12:50:00,42.91,43.02,42.9,42.93,75511.0,37.9903,38.0877,37.9815,38.008,75511.0
2020-08-03 13:00:00,42.93,42.99,42.83,42.84,96466.0,38.008,38.0611,37.9195,37.9283,96466.0
2020-08-03 13:10:00,42.84,42.87,42.62,42.65,28154.0,37.9283,37.9549,37.7336,37.7601,28154.0
2020-08-03 13:20:00,42.64,42.66,42.57,42.66,28119.0,37.7513,37.769,37.6893,37.769,28119.0
2020-08-03 13:30:00,42.66,42.8,42.65,42.79,19594.0,37.769,37.8929,37.7601,37.8841,19594.0
2020-08-03 13:40:00,42.8,43.02,42.8,42.98,44831.0,37.8929,38.0877,37.8929,38.0523,44831.0
2020-08-03 13:50:00,42.99,43.01,42.95,42.99,34198.0,38.0611,38.0789,38.0257,38.0611,34198.0
2020-08-03 14:00:00,42.99,43.01,42.85,42.85,61313.0,38.0611,38.0789,37.9372,37.9372,61313.0
2020-08-03 14:10:00,42.84,42.94,42.75,42.75,71152.0,37.9283,38.0169,37.8487,37.8487,71152.0
2020-08-03 14:20:00,42.75,42.78,42.67,42.7,101686.0,37.8487,37.8752,37.7778,37.8044,101686.0
2020-08-03 14:30:00,42.69,42.7,42.58,42.6,88932.0,37.7955,37.8044,37.6982,37.7159,88932.0
2020-08-03 14:40:00,42.6,42.66,42.49,42.54,94254.0,37.7159,37.769,37.6185,37.6627,94254.0
2020-08-03 14:50:00,42.53,42.69,42.5,42.68,47291.0,37.6539,37.7955,37.6273,37.7867,47291.0
2020-08-03 15:00:00,42.7,42.83,42.63,42.83,98342.0,37.8044,37.9195,37.7424,37.9195,98342.0
2020-08-03 15:10:00,42.84,42.91,42.76,42.87,51183.0,37.9283,37.9903,37.8575,37.9549,51183.0
2020-08-03 15:20:00,42.87,42.94,42.83,42.94,51464.0,37.9549,38.0169,37.9195,38.0169,51464.0
2020-08-03 15:30:00,42.95,42.96,42.76,42.9,65925.0,38.0257,38.0346,37.8575,37.9815,65925.0
2020-08-03 15:40:00,42.9,42.98,42.86,42.88,74572.0,37.9815,38.0523,37.9461,37.9638,74572.0
2020-08-03 15:50:00,42.88,42.9,42.74,42.74,563530.0,37.9638,37.9815,37.8398,37.8398,563530.0
2020-08-04 09:30:00,42.62,44.12,42.61,43.51,168934.0,37.7336,39.0616,37.7247,38.5215,168934.0
2020-08-04 09:40:00,43.52,43.6,43.35,43.36,57294.0,38.5304,38.6012,38.3799,38.3887,57294.0
2020-08-04 09:50:00,43.38,43.56,43.26,43.26,226534.0,38.4064,38.5658,38.3002,38.3002,226534.0
2020-08-04 10:00:00,43.26,43.51,43.24,43.42,32818.0,38.3002,38.5215,38.2825,38.4418,32818.0
2020-08-04 10:10:00,43.4,43.5,43.26,43.29,36818.0,38.4241,38.5127,38.3002,38.3268,36818.0
2020-08-04 10:20:00,43.28,43.33,43.18,43.23,97696.0,38.3179,38.3622,38.2294,38.2736,97696.0
2020-08-04 10:30:00,43.23,43.24,43.06,43.15,40847.0,38.2736,38.2825,38.1231,38.2028,40847.0
2020-08-04 10:40:00,43.14,43.17,43.02,43.12,37242.0,38.1939,38.2205,38.0877,38.1762,37242.0
2020-08-04 10:50:00,43.1,43.2,43.09,43.15,21144.0,38.1585,38.2471,38.1497,38.2028,21144.0
2020-08-04 11:00:00,43.16,43.16,43.0,43.01,19656.0,38.2117,38.2117,38.07,38.0789,19656.0
2020-08-04 11:10:00,43.0,43.18,42.96,43.01,20930.0,38.07,38.2294,38.0346,38.0789,20930.0
2020-08-04 11:20:00,43.03,43.15,42.98,43.07,24604.0,38.0966,38.2028,38.0523,38.132,24604.0
2020-08-04 11:30:00,43.09,43.09,42.91,43.09,15089.0,38.1497,38.1497,37.9903,38.1497,15089.0
2020-08-04 11:40:00,43.1,43.13,43.01,43.12,87415.0,38.1585,38.1851,38.0789,38.1762,87415.0
2020-08-04 11:50:00,43.12,43.12,42.97,43.02,14398.0,38.1762,38.1762,38.0434,38.0877,14398.0
2020-08-04 12:00:00,43.02,43.02,42.97,42.99,10724.0,38.0877,38.0877,38.0434,38.0611,10724.0
2020-08-04 12:10:00,43.01,43.02,42.85,42.85,16538.0,38.0789,38.0877,37.9372,37.9372,16538.0
2020-08-04 12:20:00,42.84,42.86,42.79,42.82,14568.0,37.9283,37.9461,37.8841,37.9106,14568.0
2020-08-04 12:30:00,42.82,42.95,42.8,42.87,22646.0,37.9106,38.0257,37.8929,37.9549,22646.0
2020-08-04 12:40:00,42.86,42.91,42.79,42.8,20280.0,37.9461,37.9903,37.8841,37.8929,20280.0
2020-08-04 12:50:00,42.79,42.89,42.75,42.8,35534.0,37.8841,37.9726,37.8487,37.8929,35534.0
2020-08-04 13:00:00,42.81,42.89,42.77,42.87,57670.0,37.9018,37.9726,37.8664,37.9549,57670.0
2020-08-04 13:10:00,42.88,42.88,42.77,42.8,52584.0,37.9638,37.9638,37.8664,37.8929,52584.0
2020-08-04 13:20:00,42.81,42.83,42.76,42.8,17420.0,37.9018,37.9195,37.8575,37.8929,17420.0
2020-08-04 13:30:00,42.8,42.83,42.77,42.81,19298.0,37.8929,37.9195,37.8664,37.9018,19298.0
2020-08-04 13:40:00,42.8,42.85,42.77,42.79,24451.0,37.8929,37.9372,37.8664,37.8841,24451.0
2020-08-04 13:50:00,42.79,42.83,42.76,42.81,44844.0,37.8841,37.9195,37.8575,37.9018,44844.0
2020-08-04 14:00:00,42.81,42.9,42.8,42.84,47206.0,37.9018,37.9815,37.8929,37.9283,47206.0
2020-08-04 14:10:00,42.84,43.05,42.8,42.92,66995.0,37.9283,38.1143,37.8929,37.9992,66995.0
2020-08-04 14:20:00,42.91,43.11,42.91,43.1,37879.0,37.9903,38.1674,37.9903,38.1585,37879.0
2020-08-04 14:30:00,43.1,43.1,42.98,42.98,22105.0,38.1585,38.1585,38.0523,38.0523,22105.0
2020-08-04 14:40:00,42.98,43.11,42.97,42.98,35564.0,38.0523,38.1674,38.0434,38.0523,35564.0
2020-08-04 14:50:00,42.98,43.14,42.97,43.11,18446.0,38.0523,38.1939,38.0434,38.1674,18446.0
2020-08-04 15:00:00,43.11,43.2,43.1,43.19,23364.0,38.1674,38.2471,38.1585,38.2382,23364.0
2020-08-04 15:10:00,43.2,43.22,43.11,43.16,59440.0,38.2471,38.2648,38.1674,38.2117,59440.0
2020-08-04 15:20:00,43.16,43.16,42.99,43.11,174635.0,38.2117,38.2117,38.0611,38.1674,174635.0
2020-08-04 15:30:00,43.11,43.27,43.07,43.11,127514.0,38.1674,38.309,38.132,38.1674,127514.0
2020-08-04 15:40:00,43.11,43.18,43.08,43.11,115780.0,38.1674,38.2294,38.1408,38.1674,115780.0
2020-08-04 15:50:00,43.09,43.23,43.04,43.23,230665.0,38.1497,38.2736,38.1054,38.2736,230665.0
2020-08-05 09:30:00,43.51,43.62,43.29,43.55,34458.0,38.5215,38.6189,38.3268,38.5569,34458.0
2020-08-05 09:40:00,43.55,43.68,43.2,43.25,39078.0,38.5569,38.672,38.2471,38.2913,39078.0
2020-08-05 09:50:00,43.27,43.44,43.21,43.35,25505.0,38.309,38.4596,38.2559,38.3799,25505.0
2020-08-05 10:00:00,43.35,43.45,43.3,43.35,23428.0,38.3799,38.4684,38.3356,38.3799,23428.0
2020-08-05 10:10:00,43.34,43.37,43.04,43.05,145911.0,38.371,38.3976,38.1054,38.1143,145911.0
2020-08-05 10:20:00,43.03,43.07,42.98,42.99,101119.0,38.0966,38.132,38.0523,38.0611,101119.0
2020-08-05 10:30:00,43.0,43.0,42.81,42.84,27540.0,38.07,38.07,37.9018,37.9283,27540.0
2020-08-05 10:40:00,42.82,42.97,42.81,42.92,14699.0,37.9106,38.0434,37.9018,37.9992,14699.0
2020-08-05 10:50:00,42.92,43.02,42.91,42.96,67221.0,37.9992,38.0877,37.9903,38.0346,67221.0
2020-08-05 11:00:00,42.95,43.26,42.95,43.26,31834.0,38.0257,38.3002,38.0257,38.3002,31834.0
2020-08-05 11:10:00,43.24,43.32,43.22,43.32,18404.0,38.2825,38.3533,38.2648,38.3533,18404.0
2020-08-05 11:20:00,43.31,43.35,43.25,43.25,31823.0,38.3445,38.3799,38.2913,38.2913,31823.0
2020-08-05 11:30:00,43.24,43.33,43.18,43.25,37621.0,38.2825,38.3622,38.2294,38.2913,37621.0
2020-08-05 11:40:00,43.26,43.28,43.16,43.16,28416.0,38.3002,38.3179,38.2117,38.2117,28416.0
2020-08-05 11:50:00,43.16,43.17,43.01,43.02,24948.0,38.2117,38.2205,38.0789,38.0877,24948.0
2020-08-05 12:00:00,43.02,43.03,42.91,42.99,21293.0,38.0877,38.0966,37.9903,38.0611,21293.0
2020-08-05 12:10:00,43.0,43.0,42.91,42.91,13628.0,38.07,38.07,37.9903,37.9903,13628.0
2020-08-05 12:20:00,42.91,42.96,42.85,42.91,14444.0,37.9903,38.0346,37.9372,37.9903,14444.0
2020-08-05 12:30:00,42.91,43.02,42.91,43.01,96605.0,37.9903,38.0877,37.9903,38.0789,96605.0
2020-08-05 12:40:00,43.0,43.21,42.98,43.21,16944.0,38.07,38.2559,38.0523,38.2559,16944.0
2020-08-05 12:50:00,43.18,43.22,43.13,43.14,84110.0,38.2294,38.2648,38.1851,38.1939,84110.0
2020-08-05 13:00:00,43.15,43.15,43.09,43.11,31301.0,38.2028,38.2028,38.1497,38.1674,31301.0
2020-08-05 13:10:00,43.11,43.14,43.0,43.1,70520.0,38.1674,38.1939,38.07,38.1585,70520.0
2020-08-05 13:20:00,43.1,43.18,43.07,43.14,53688.0,38.1585,38.2294,38.132,38.1939,53688.0
2020-08-05 13:30:00,43.14,43.31,43.11,43.26,21853.0,38.1939,38.3445,38.1674,38.3002,21853.0
2020-08-05 13:40:00,43.26,43.26,43.2,43.23,19451.0,38.3002,38.3002,38.2471,38.2736,19451.0
2020-08-05 13:50:00,43.23,43.28,43.2,43.26,14326.0,38.2736,38.3179,38.2471,38.3002,14326.0
2020-08-05 14:00:00,43.26,43.29,43.19,43.2,19545.0,38.3002,38.3268,38.2382,38.2471,19545.0
2020-08-05 14:10:00,43.2,43.2,43.07,43.08,20921.0,38.2471,38.2471,38.132,38.1408,20921.0
2020-08-05 14:20:00,43.08,43.08,43.01,43.02,31210.0,38.1408,38.1408,38.0789,38.0877,31210.0
2020-08-05 14:30:00,43.02,43.03,42.97,43.01,35972.0,38.0877,38.0966,38.0434,38.0789,35972.0
2020-08-05 14:40:00,43.0,43.03,42.98,43.01,31921.0,38.07,38.0966,38.0523,38.0789,31921.0
2020-08-05 14:50:00,43.0,43.01,42.95,42.99,82083.0,38.07,38.0789,38.0257,38.0611,82083.0
2020-08-05 15:00:00,42.98,43.02,42.95,42.97,43477.0,38.0523,38.0877,38.0257,38.0434,43477.0
2020-08-05 15:10:00,42.97,43.02,42.89,43.01,30978.0,38.0434,38.0877,37.9726,38.0789,30978.0
2020-08-05 15:20:00,43.01,43.01,42.89,42.98,27163.0,38.0789,38.0789,37.9726,38.0523,27163.0
2020-08-05 15:30:00,42.97,43.02,42.96,43.0,66449.0,38.0434,38.0877,38.0346,38.07,66449.0
2020-08-05 15:40:00,43.0,43.05,42.97,43.0,79769.0,38.07,38.1143,38.0434,38.07,79769.0
2020-08-05 15:50:00,42.99,43.27,42.97,43.11,221151.0,38.0611,38.309,38.0434,38.1674,221151.0
2020-08-06 09:30:00,42.33,42.54,42.1,42.14,199407.0,37.4768,37.6627,37.2732,37.3086,199407.0
2020-08-06 09:40:00,42.12,42.15,41.88,42.0,118632.0,37.2909,37.3175,37.0784,37.1847,118632.0
2020-08-06 09:50:00,41.98,42.25,41.94,42.16,94791.0,37.1669,37.406,37.1315,37.3263,94791.0
2020-08-06 10:00:00,42.16,42.59,42.16,42.55,42138.0,37.3263,37.707,37.3263,37.6716,42138.0
2020-08-06 10:10:00,42.58,42.87,42.57,42.76,54859.0,37.6982,37.9549,37.6893,37.8575,54859.0
2020-08-06 10:20:00,42.76,42.79,42.59,42.74,122436.0,37.8575,37.8841,37.707,37.8398,122436.0
2020-08-06 10:30:00,42.76,42.8,42.69,42.74,119525.0,37.8575,37.8929,37.7955,37.8398,119525.0
2020-08-06 10:40:00,42.72,42.72,42.52,42.52,94459.0,37.8221,37.8221,37.645,37.645,94459.0
2020-08-06 10:50:00,42.52,42.53,42.41,42.44,106070.0,37.645,37.6539,37.5476,37.5742,106070.0
2020-08-06 11:00:00,42.44,42.47,42.34,42.37,97181.0,37.5742,37.6008,37.4857,37.5122,97181.0
2020-08-06 11:10:00,42.4,42.41,42.25,42.31,58677.0,37.5388,37.5476,37.406,37.4591,58677.0
2020-08-06 11:20:00,42.3,42.34,42.25,42.3,40371.0,37.4503,37.4857,37.406,37.4503,40371.0
2020-08-06 11:30:00,42.27,42.34,42.25,42.27,19553.0,37.4237,37.4857,37.406,37.4237,19553.0
2020-08-06 11:40:00,42.28,42.3,42.04,42.16,75405.0,37.4325,37.4503,37.2201,37.3263,75405.0
2020-08-06 11:50:00,42.14,42.34,42.07,42.26,62652.0,37.3086,37.4857,37.2466,37.4148,62652.0
2020-08-06 12:00:00,42.29,42.43,42.25,42.36,23139.0,37.4414,37.5654,37.406,37.5034,23139.0
2020-08-06 12:10:00,42.37,42.54,42.36,42.48,19738.0,37.5122,37.6627,37.5034,37.6096,19738.0
2020-08-06 12:20:00,42.48,42.5,42.35,42.5,18813.0,37.6096,37.6273,37.4945,37.6273,18813.0
2020-08-06 12:30:00,42.49,42.5,42.41,42.44,12132.0,37.6185,37.6273,37.5476,37.5742,12132.0
2020-08-06 12:40:00,42.43,42.5,42.4,42.46,21331.0,37.5654,37.6273,37.5388,37.5919,21331.0
2020-08-06 12:50:00,42.45,42.46,42.3,42.32,26558.0,37.5831,37.5919,37.4503,37.468,26558.0
2020-08-06 13:00:00,42.32,42.34,42.18,42.19,38868.0,37.468,37.4857,37.344,37.3529,38868.0
2020-08-06 13:10:00,42.2,42.21,42.02,42.03,46242.0,37.3617,37.3706,37.2024,37.2112,46242.0
2020-08-06 13:20:00,42.04,42.15,41.9,42.05,134532.0,37.2201,37.3175,37.0961,37.2289,134532.0
2020-08-06 13:30:00,42.05,42.06,41.96,42.03,65731.0,37.2289,37.2378,37.1492,37.2112,65731.0
2020-08-06 13:40:00,42.04,42.16,41.97,42.01,36871.0,37.2201,37.3263,37.1581,37.1935,36871.0
2020-08-06 13:50:00,42.0,42.24,41.99,42.2,52979.0,37.1847,37.3971,37.1758,37.3617,52979.0
2020-08-06 14:00:00,42.23,42.35,42.21,42.24,28383.0,37.3883,37.4945,37.3706,37.3971,28383.0
2020-08-06 14:10:00,42.23,42.28,42.1,42.25,99505.0,37.3883,37.4325,37.2732,37.406,99505.0
2020-08-06 14:20:00,42.24,42.44,42.21,42.42,62083.0,37.3971,37.5742,37.3706,37.5565,62083.0
2020-08-06 14:30:00,42.43,42.51,42.39,42.43,46548.0,37.5654,37.6362,37.5299,37.5654,46548.0
2020-08-06 14:40:00,42.42,42.55,42.36,42.5,52090.0,37.5565,37.6716,37.5034,37.6273,52090.0
2020-08-06 14:50:00,42.5,42.52,42.41,42.45,65185.0,37.6273,37.645,37.5476,37.5831,65185.0
2020-08-06 15:00:00,42.45,42.45,42.38,42.39,34448.0,37.5831,37.5831,37.5211,37.5299,34448.0
2020-08-06 15:10:00,42.38,42.43,42.36,42.4,40281.0,37.5211,37.5654,37.5034,37.5388,40281.0
2020-08-06 15:20:00,42.39,42.4,42.26,42.27,67331.0,37.5299,37.5388,37.4148,37.4237,67331.0
2020-08-06 15:30:00,42.27,42.28,42.09,42.09,165659.0,37.4237,37.4325,37.2643,37.2643,165659.0
2020-08-06 15:40:00,42.09,42.11,42.01,42.09,176848.0,37.2643,37.282,37.1935,37.2643,176848.0
2020-08-06 15:50:00,42.11,42.24,42.09,42.2,266108.0,37.282,37.3971,37.2643,37.3617,266108.0
2020-08-07 09:30:00,42.29,42.36,41.92,42.0,130279.0,37.4414,37.5034,37.1138,37.1847,130279.0
2020-08-07 09:40:00,42.03,42.17,41.92,41.95,55038.0,37.2112,37.3352,37.1138,37.1404,55038.0
2020-08-07 09:50:00,41.96,42.03,41.75,41.76,47861.0,37.1492,37.2112,36.9633,36.9722,47861.0
2020-08-07 10:00:00,41.75,41.86,41.68,41.81,44425.0,36.9633,37.0607,36.9013,37.0164,44425.0
2020-08-07 10:10:00,41.81,41.86,41.63,41.69,89195.0,37.0164,37.0607,36.8571,36.9102,89195.0
2020-08-07 10:20:00,41.7,41.78,41.57,41.75,79875.0,36.919,36.9899,36.804,36.9633,79875.0
2020-08-07 10:30:00,41.76,41.81,41.71,41.78,27577.0,36.9722,37.0164,36.9279,36.9899,27577.0
2020-08-07 10:40:00,41.78,41.82,41.7,41.7,20234.0,36.9899,37.0253,36.919,36.919,20234.0
2020-08-07 10:50:00,41.72,41.72,41.5,41.55,53409.0,36.9368,36.9368,36.742,36.7862,53409.0
2020-08-07 11:00:00,41.56,41.75,41.55,41.72,35807.0,36.7951,36.9633,36.7862,36.9368,35807.0
2020-08-07 11:10:00,41.73,41.77,41.61,41.66,34860.0,36.9456,36.981,36.8394,36.8836,34860.0
2020-08-07 11:20:00,41.66,41.67,41.58,41.62,51947.0,36.8836,36.8925,36.8128,36.8482,51947.0
2020-08-07 11:30:00,41.62,41.73,41.62,41.69,37408.0,36.8482,36.9456,36.8482,36.9102,37408.0
2020-08-07 11:40:00,41.69,41.69,41.55,41.64,68831.0,36.9102,36.9102,36.7862,36.8659,68831.0
2020-08-07 11:50:00,41.65,41.99,41.65,41.92,52733.0,36.8748,37.1758,36.8748,37.1138,52733.0
2020-08-07 12:00:00,41.95,42.09,41.94,42.05,70383.0,37.1404,37.2643,37.1315,37.2289,70383.0
2020-08-07 12:10:00,42.07,42.12,41.97,42.09,39389.0,37.2466,37.2909,37.1581,37.2643,39389.0
2020-08-07 12:20:00,42.08,42.13,42.02,42.07,19143.0,37.2555,37.2997,37.2024,37.2466,19143.0
2020-08-07 12:30:00,42.06,42.14,42.05,42.12,24399.0,37.2378,37.3086,37.2289,37.2909,24399.0
2020-08-07 12:40:00,42.12,42.31,42.07,42.26,56665.0,37.2909,37.4591,37.2466,37.4148,56665.0
2020-08-07 12:50:00,42.27,42.4,42.22,42.3,83508.0,37.4237,37.5388,37.3794,37.4503,83508.0
2020-08-07 13:00:00,42.3,42.36,42.22,42.24,17871.0,37.4503,37.5034,37.3794,37.3971,17871.0
2020-08-07 13:10:00,42.23,42.34,42.2,42.32,21166.0,37.3883,37.4857,37.3617,37.468,21166.0
2020-08-07 13:20:00,42.31,42.35,42.17,42.18,35739.0,37.4591,37.4945,37.3352,37.344,35739.0
2020-08-07 13:30:00,42.19,42.33,42.17,42.33,26777.0,37.3529,37.4768,37.3352,37.4768,26777.0
2020-08-07 13:40:00,42.33,42.38,42.28,42.29,54989.0,37.4768,37.5211,37.4325,37.4414,54989.0
2020-08-07 13:50:00,42.29,42.32,42.25,42.26,22008.0,37.4414,37.468,37.406,37.4148,22008.0
2020-08-07 14:00:00,42.27,42.3,42.15,42.24,28783.0,37.4237,37.4503,37.3175,37.3971,28783.0
2020-08-07 14:10:00,42.25,42.38,42.24,42.35,20081.0,37.406,37.5211,37.3971,37.4945,20081.0
2020-08-07 14:20:00,42.36,42.41,42.29,42.36,22908.0,37.5034,37.5476,37.4414,37.5034,22908.0
2020-08-07 14:30:00,42.36,42.51,42.33,42.47,24332.0,37.5034,37.6362,37.4768,37.6008,24332.0
2020-08-07 14:40:00,42.47,42.54,42.47,42.52,24766.0,37.6008,37.6627,37.6008,37.645,24766.0
2020-08-07 14:50:00,42.51,42.61,42.48,42.6,28702.0,37.6362,37.7247,37.6096,37.7159,28702.0
2020-08-07 15:00:00,42.6,42.65,42.56,42.58,25022.0,37.7159,37.7601,37.6804,37.6982,25022.0
2020-08-07 15:10:00,42.58,42.59,42.45,42.52,32945.0,37.6982,37.707,37.5831,37.645,32945.0
2020-08-07 15:20:00,42.52,42.58,42.46,42.48,33312.0,37.645,37.6982,37.5919,37.6096,33312.0
2020-08-07 15:30:00,42.48,42.65,42.48,42.62,52952.0,37.6096,37.7601,37.6096,37.7336,52952.0
2020-08-07 15:40:00,42.62,42.76,42.59,42.75,61591.0,37.7336,37.8575,37.707,37.8487,61591.0
2020-08-07 15:50:00,42.75,42.85,42.72,42.8,203229.0,37.8487,37.9372,37.8221,37.8929,203229.0
2020-08-10 09:30:00,42.79,43.34,42.74,43.14,38344.0,37.8841,38.371,37.8398,38.1939,38344.0
2020-08-10 09:40:00,43.16,43.71,43.14,43.69,52275.0,38.2117,38.6986,38.1939,38.6809,52275.0
2020-08-10 09:50:00,43.7,43.71,43.47,43.68,39865.0,38.6897,38.6986,38.4861,38.672,39865.0
2020-08-10 10:00:00,43.7,43.7,43.45,43.7,69267.0,38.6897,38.6897,38.4684,38.6897,69267.0
2020-08-10 10:10:00,43.71,43.76,43.57,43.67,47813.0,38.6986,38.7429,38.5746,38.6632,47813.0
2020-08-10 10:20:00,43.66,43.74,43.55,43.59,35864.0,38.6543,38.7252,38.5569,38.5924,35864.0
2020-08-10 10:30:00,43.59,43.72,43.57,43.59,47438.0,38.5924,38.7075,38.5746,38.5924,47438.0
2020-08-10 10:40:00,43.6,43.7,43.55,43.64,36206.0,38.6012,38.6897,38.5569,38.6366,36206.0
2020-08-10 10:50:00,43.63,43.8,43.52,43.71,34351.0,38.6278,38.7783,38.5304,38.6986,34351.0
2020-08-10 11:00:00,43.7,43.73,43.62,43.65,29375.0,38.6897,38.7163,38.6189,38.6455,29375.0
2020-08-10 11:10:00,43.64,43.85,43.64,43.79,32467.0,38.6366,38.8225,38.6366,38.7694,32467.0
2020-08-10 11:20:00,43.79,43.79,43.53,43.57,30022.0,38.7694,38.7694,38.5392,38.5746,30022.0
2020-08-10 11:30:00,43.56,43.65,43.52,43.56,24704.0,38.5658,38.6455,38.5304,38.5658,24704.0
2020-08-10 11:40:00,43.58,43.63,43.54,43.54,18113.0,38.5835,38.6278,38.5481,38.5481,18113.0
2020-08-10 11:50:00,43.56,43.95,43.55,43.95,35508.0,38.5658,38.9111,38.5569,38.9111,35508.0
2020-08-10 12:00:00,43.96,44.13,43.96,44.13,28626.0,38.9199,39.0704,38.9199,39.0704,28626.0
2020-08-10 12:10:00,44.12,44.19,44.04,44.05,43016.0,39.0616,39.1236,38.9908,38.9996,43016.0
2020-08-10 12:20:00,44.03,44.08,43.98,44.05,17341.0,38.9819,39.0262,38.9376,38.9996,17341.0
2020-08-10 12:30:00,44.03,44.04,43.98,44.0,10581.0,38.9819,38.9908,38.9376,38.9553,10581.0
2020-08-10 12:40:00,43.98,44.17,43.98,44.16,20894.0,38.9376,39.1059,38.9376,39.097,20894.0
2020-08-10 12:50:00,44.16,44.24,44.13,44.22,68798.0,39.097,39.1678,39.0704,39.1501,68798.0
2020-08-10 13:00:00,44.24,44.32,44.14,44.16,29312.0,39.1678,39.2387,39.0793,39.097,29312.0
2020-08-10 13:10:00,44.14,44.16,44.07,44.11,39940.0,39.0793,39.097,39.0173,39.0527,39940.0
2020-08-10 13:20:00,44.09,44.11,44.0,44.0,24159.0,39.035,39.0527,38.9553,38.9553,24159.0
2020-08-10 13:30:00,44.0,44.04,43.96,43.99,12160.0,38.9553,38.9908,38.9199,38.9465,12160.0
2020-08-10 13:40:00,43.97,43.97,43.91,43.94,7935.0,38.9288,38.9288,38.8757,38.9022,7935.0
2020-08-10 13:50:00,43.95,43.98,43.91,43.98,9423.0,38.9111,38.9376,38.8757,38.9376,9423.0
2020-08-10 14:00:00,43.97,44.09,43.96,44.09,27049.0,38.9288,39.035,38.9199,39.035,27049.0
2020-08-10 14:10:00,44.09,44.09,44.02,44.07,34919.0,39.035,39.035,38.9731,39.0173,34919.0
2020-08-10 14:20:00,44.08,44.08,43.94,43.97,34818.0,39.0262,39.0262,38.9022,38.9288,34818.0
2020-08-10 14:30:00,43.98,44.0,43.88,43.9,11601.0,38.9376,38.9553,38.8491,38.8668,11601.0
2020-08-10 14:40:00,43.88,43.98,43.88,43.94,24560.0,38.8491,38.9376,38.8491,38.9022,24560.0
2020-08-10 14:50:00,43.94,44.04,43.93,43.97,30354.0,38.9022,38.9908,38.8934,38.9288,30354.0
2020-08-10 15:00:00,43.96,44.07,43.96,44.06,25153.0,38.9199,39.0173,38.9199,39.0085,25153.0
2020-08-10 15:10:00,44.07,44.11,44.04,44.08,24758.0,39.0173,39.0527,38.9908,39.0262,24758.0
2020-08-10 15:20:00,44.07,44.09,44.01,44.02,27865.0,39.0173,39.035,38.9642,38.9731,27865.0
2020-08-10 15:30:00,44.02,44.07,44.01,44.05,48384.0,38.9731,39.0173,38.9642,38.9996,48384.0
2020-08-10 15:40:00,44.05,44.16,44.01,44.11,83665.0,38.9996,39.097,38.9642,39.0527,83665.0
2020-08-10 15:50:00,44.1,44.28,44.05,44.28,308198.0,39.0439,39.2032,38.9996,39.2032,308198.0
2020-08-11 09:30:00,44.36,45.12,44.32,44.77,105268.0,39.2741,39.9469,39.2387,39.6371,105268.0
2020-08-11 09:40:00,44.81,45.36,44.81,45.3,79619.0,39.6725,40.1594,39.6725,40.1063,79619.0
2020-08-11 09:50:00,45.31,45.32,45.0,45.08,41699.0,40.1152,40.124,39.8407,39.9115,41699.0
2020-08-11 10:00:00,45.08,45.23,45.02,45.02,97540.0,39.9115,40.0443,39.8584,39.8584,97540.0
2020-08-11 10:10:00,45.04,45.2,44.93,45.2,44598.0,39.8761,40.0178,39.7787,40.0178,44598.0
2020-08-11 10:20:00,45.19,45.19,44.93,44.96,28087.0,40.0089,40.0089,39.7787,39.8053,28087.0
2020-08-11 10:30:00,44.98,45.02,44.87,45.01,43693.0,39.823,39.8584,39.7256,39.8496,43693.0
2020-08-11 10:40:00,45.02,45.02,44.86,44.86,23808.0,39.8584,39.8584,39.7168,39.7168,23808.0
2020-08-11 10:50:00,44.84,44.91,44.69,44.7,18425.0,39.699,39.761,39.5662,39.5751,18425.0
2020-08-11 11:00:00,44.71,44.75,44.53,44.54,22466.0,39.5839,39.6194,39.4246,39.4334,22466.0
2020-08-11 11:10:00,44.54,44.55,44.42,44.51,19697.0,39.4334,39.4423,39.3272,39.4069,19697.0
2020-08-11 11:20:00,44.51,44.51,44.33,44.37,27742.0,39.4069,39.4069,39.2475,39.2829,27742.0
2020-08-11 11:30:00,44.37,44.39,44.25,44.3,19798.0,39.2829,39.3006,39.1767,39.221,19798.0
2020-08-11 11:40:00,44.32,44.38,44.22,44.25,18501.0,39.2387,39.2918,39.1501,39.1767,18501.0
2020-08-11 11:50:00,44.25,44.27,44.18,44.26,15652.0,39.1767,39.1944,39.1147,39.1855,15652.0
2020-08-11 12:00:00,44.28,44.31,44.26,44.26,24049.0,39.2032,39.2298,39.1855,39.1855,24049.0
2020-08-11 12:10:00,44.26,44.26,44.11,44.14,10032.0,39.1855,39.1855,39.0527,39.0793,10032.0
2020-08-11 12:20:00,44.15,44.15,44.02,44.08,20132.0,39.0882,39.0882,38.9731,39.0262,20132.0
2020-08-11 12:30:00,44.07,44.09,43.79,43.83,25235.0,39.0173,39.035,38.7694,38.8048,25235.0
2020-08-11 12:40:00,43.84,43.99,43.81,43.99,17042.0,38.8137,38.9465,38.7871,38.9465,17042.0
2020-08-11 12:50:00,43.99,44.02,43.93,43.97,9768.0,38.9465,38.9731,38.8934,38.9288,9768.0
2020-08-11 13:00:00,43.97,44.07,43.94,43.99,8761.0,38.9288,39.0173,38.9022,38.9465,8761.0
2020-08-11 13:10:00,43.99,44.11,43.99,44.11,8132.0,38.9465,39.0527,38.9465,39.0527,8132.0
2020-08-11 13:20:00,44.11,44.25,44.1,44.19,16037.0,39.0527,39.1767,39.0439,39.1236,16037.0
2020-08-11 13:30:00,44.19,44.22,44.15,44.19,14015.0,39.1236,39.1501,39.0882,39.1236,14015.0
2020-08-11 13:40:00,44.2,44.22,44.13,44.13,8632.0,39.1324,39.1501,39.0704,39.0704,8632.0
2020-08-11 13:50:00,44.12,44.16,44.06,44.15,9189.0,39.0616,39.097,39.0085,39.0882,9189.0
2020-08-11 14:00:00,44.14,44.23,44.1,44.11,13987.0,39.0793,39.159,39.0439,39.0527,13987.0
2020-08-11 14:10:00,44.09,44.17,44.04,44.13,14535.0,39.035,39.1059,38.9908,39.0704,14535.0
2020-08-11 14:20:00,44.13,44.13,44.02,44.07,12785.0,39.0704,39.0704,38.9731,39.0173,12785.0
2020-08-11 14:30:00,44.08,44.1,44.0,44.02,13465.0,39.0262,39.0439,38.9553,38.9731,13465.0
2020-08-11 14:40:00,44.04,44.08,43.94,43.94,14789.0,38.9908,39.0262,38.9022,38.9022,14789.0
2020-08-11 14:50:00,43.93,44.05,43.9,44.01,14533.0,38.8934,38.9996,38.8668,38.9642,14533.0
2020-08-11 15:00:00,44.03,44.07,43.92,43.93,20109.0,38.9819,39.0173,38.8845,38.8934,20109.0
2020-08-11 15:10:00,43.93,44.01,43.6,43.64,29935.0,38.8934,38.9642,38.6012,38.6366,29935.0
2020-08-11 15:20:00,43.65,43.81,43.6,43.81,25395.0,38.6455,38.7871,38.6012,38.7871,25395.0
2020-08-11 15:30:00,43.82,43.82,43.61,43.73,39979.0,38.796,38.796,38.6101,38.7163,39979.0
2020-08-11 15:40:00,43.74,43.76,43.56,43.58,51219.0,38.7252,38.7429,38.5658,38.5835,51219.0
2020-08-11 15:50:00,43.56,43.57,43.35,43.57,124945.0,38.5658,38.5746,38.3799,38.5746,124945.0
2020-08-12 09:30:00,43.99,44.01,43.48,43.59,36635.0,38.9465,38.9642,38.495,38.5924,36635.0
2020-08-12 09:40:00,43.62,43.73,43.51,43.51,28673.0,38.6189,38.7163,38.5215,38.5215,28673.0
2020-08-12 09:50:00,43.5,43.64,43.38,43.57,35111.0,38.5127,38.6366,38.4064,38.5746,35111.0
2020-08-12 10:00:00,43.58,43.72,43.4,43.61,29045.0,38.5835,38.7075,38.4241,38.6101,29045.0
2020-08-12 10:10:00,43.62,43.7,43.5,43.61,24299.0,38.6189,38.6897,38.5127,38.6101,24299.0
2020-08-12 10:20:00,43.59,43.63,43.31,43.48,42369.0,38.5924,38.6278,38.3445,38.495,42369.0
2020-08-12 10:30:00,43.5,43.52,43.4,43.46,24762.0,38.5127,38.5304,38.4241,38.4773,24762.0
2020-08-12 10:40:00,43.46,43.6,43.46,43.5,16082.0,38.4773,38.6012,38.4773,38.5127,16082.0
2020-08-12 10:50:00,43.52,43.55,43.4,43.45,117787.0,38.5304,38.5569,38.4241,38.4684,117787.0
2020-08-12 11:00:00,43.43,43.49,43.39,43.45,92363.0,38.4507,38.5038,38.4153,38.4684,92363.0
2020-08-12 11:10:00,43.45,43.46,43.27,43.34,35883.0,38.4684,38.4773,38.309,38.371,35883.0
2020-08-12 11:20:00,43.31,43.4,43.17,43.24,40886.0,38.3445,38.4241,38.2205,38.2825,40886.0
2020-08-12 11:30:00,43.23,43.33,43.12,43.16,31048.0,38.2736,38.3622,38.1762,38.2117,31048.0
2020-08-12 11:40:00,43.15,43.35,43.04,43.34,41255.0,38.2028,38.3799,38.1054,38.371,41255.0
2020-08-12 11:50:00,43.36,43.4,43.33,43.36,20327.0,38.3887,38.4241,38.3622,38.3887,20327.0
2020-08-12 12:00:00,43.35,43.43,43.3,43.31,13727.0,38.3799,38.4507,38.3356,38.3445,13727.0
2020-08-12 12:10:00,43.32,43.44,43.3,43.41,13039.0,38.3533,38.4596,38.3356,38.433,13039.0
2020-08-12 12:20:00,43.39,43.53,43.37,43.44,73642.0,38.4153,38.5392,38.3976,38.4596,73642.0
2020-08-12 12:30:00,43.45,43.49,43.41,43.49,15999.0,38.4684,38.5038,38.433,38.5038,15999.0
2020-08-12 12:40:00,43.5,43.54,43.46,43.47,13108.0,38.5127,38.5481,38.4773,38.4861,13108.0
2020-08-12 12:50:00,43.48,43.49,43.34,43.36,11052.0,38.495,38.5038,38.371,38.3887,11052.0
2020-08-12 13:00:00,43.37,43.4,43.31,43.33,40487.0,38.3976,38.4241,38.3445,38.3622,40487.0
2020-08-12 13:10:00,43.31,43.42,43.26,43.37,160485.0,38.3445,38.4418,38.3002,38.3976,160485.0
2020-08-12 13:20:00,43.36,43.5,43.36,43.48,13888.0,38.3887,38.5127,38.3887,38.495,13888.0
2020-08-12 13:30:00,43.49,43.6,43.47,43.6,14063.0,38.5038,38.6012,38.4861,38.6012,14063.0
2020-08-12 13:40:00,43.6,43.62,43.48,43.54,19748.0,38.6012,38.6189,38.495,38.5481,19748.0
2020-08-12 13:50:00,43.52,43.61,43.51,43.52,31843.0,38.5304,38.6101,38.5215,38.5304,31843.0
2020-08-12 14:00:00,43.52,43.55,43.44,43.47,22197.0,38.5304,38.5569,38.4596,38.4861,22197.0
2020-08-12 14:10:00,43.48,43.49,43.37,43.39,9241.0,38.495,38.5038,38.3976,38.4153,9241.0
2020-08-12 14:20:00,43.38,43.48,43.38,43.48,9046.0,38.4064,38.495,38.4064,38.495,9046.0
2020-08-12 14:30:00,43.48,43.49,43.33,43.34,26317.0,38.495,38.5038,38.3622,38.371,26317.0
2020-08-12 14:40:00,43.34,43.38,43.05,43.21,260821.0,38.371,38.4064,38.1143,38.2559,260821.0
2020-08-12 14:50:00,43.2,43.23,43.0,43.02,114985.0,38.2471,38.2736,38.07,38.0877,114985.0
2020-08-12 15:00:00,43.02,43.03,42.93,43.01,47592.0,38.0877,38.0966,38.008,38.0789,47592.0
2020-08-12 15:10:00,43.0,43.06,42.98,42.99,87149.0,38.07,38.1231,38.0523,38.0611,87149.0
2020-08-12 15:20:00,42.99,43.17,42.99,43.13,108435.0,38.0611,38.2205,38.0611,38.1851,108435.0
2020-08-12 15:30:00,43.12,43.12,43.01,43.09,49070.0,38.1762,38.1762,38.0789,38.1497,49070.0
2020-08-12 15:40:00,43.09,43.26,43.08,43.19,74682.0,38.1497,38.3002,38.1408,38.2382,74682.0
2020-08-12 15:50:00,43.19,43.44,43.19,43.27,351888.0,38.2382,38.4596,38.2382,38.309,351888.0
2020-08-13 09:30:00,42.79,42.98,41.77,41.77,161989.0,37.8841,38.0523,36.981,36.981,161989.0
2020-08-13 09:40:00,41.75,42.0,41.62,41.97,97166.0,36.9633,37.1847,36.8482,37.1581,97166.0
2020-08-13 09:50:00,41.97,42.39,41.93,42.08,94233.0,37.1581,37.5299,37.1227,37.2555,94233.0
2020-08-13 10:00:00,42.08,42.26,42.03,42.13,61741.0,37.2555,37.4148,37.2112,37.2997,61741.0
2020-08-13 10:10:00,42.14,42.23,41.8,41.81,154532.0,37.3086,37.3883,37.0076,37.0164,154532.0
2020-08-13 10:20:00,41.81,41.98,41.71,41.75,106571.0,37.0164,37.1669,36.9279,36.9633,106571.0
2020-08-13 10:30:00,41.74,41.8,41.49,41.58,239440.0,36.9545,37.0076,36.7331,36.8128,239440.0
2020-08-13 10:40:00,41.58,41.84,41.57,41.72,58308.0,36.8128,37.043,36.804,36.9368,58308.0
2020-08-13 10:50:00,41.71,41.8,41.7,41.75,72334.0,36.9279,37.0076,36.919,36.9633,72334.0
2020-08-13 11:00:00,41.75,41.83,41.69,41.73,41630.0,36.9633,37.0341,36.9102,36.9456,41630.0
2020-08-13 11:10:00,41.72,41.85,41.7,41.74,33458.0,36.9368,37.0518,36.919,36.9545,33458.0
2020-08-13 11:20:00,41.73,41.8,41.69,41.79,36224.0,36.9456,37.0076,36.9102,36.9987,36224.0
2020-08-13 11:30:00,41.8,41.88,41.77,41.79,43778.0,37.0076,37.0784,36.981,36.9987,43778.0
2020-08-13 11:40:00,41.8,41.84,41.66,41.67,33094.0,37.0076,37.043,36.8836,36.8925,33094.0
2020-08-13 11:50:00,41.68,41.78,41.65,41.72,22792.0,36.9013,36.9899,36.8748,36.9368,22792.0
2020-08-13 12:00:00,41.73,41.82,41.73,41.8,27594.0,36.9456,37.0253,36.9456,37.0076,27594.0
2020-08-13 12:10:00,41.8,41.8,41.7,41.72,28830.0,37.0076,37.0076,36.919,36.9368,28830.0
2020-08-13 12:20:00,41.71,41.8,41.7,41.77,23150.0,36.9279,37.0076,36.919,36.981,23150.0
2020-08-13 12:30:00,41.77,41.78,41.71,41.76,27101.0,36.981,36.9899,36.9279,36.9722,27101.0
2020-08-13 12:40:00,41.77,41.81,41.72,41.8,18602.0,36.981,37.0164,36.9368,37.0076,18602.0
2020-08-13 12:50:00,41.8,41.93,41.8,41.87,39815.0,37.0076,37.1227,37.0076,37.0696,39815.0
2020-08-13 13:00:00,41.87,41.93,41.75,41.79,32704.0,37.0696,37.1227,36.9633,36.9987,32704.0
2020-08-13 13:10:00,41.78,41.85,41.75,41.85,26607.0,36.9899,37.0518,36.9633,37.0518,26607.0
2020-08-13 13:20:00,41.85,41.87,41.76,41.77,31415.0,37.0518,37.0696,36.9722,36.981,31415.0
2020-08-13 13:30:00,41.76,41.79,41.68,41.77,74143.0,36.9722,36.9987,36.9013,36.981,74143.0
2020-08-13 13:40:00,41.77,41.77,41.65,41.71,79571.0,36.981,36.981,36.8748,36.9279,79571.0
2020-08-13 13:50:00,41.71,41.87,41.59,41.81,85414.0,36.9279,37.0696,36.8217,37.0164,85414.0
2020-08-13 14:00:00,41.8,41.82,41.59,41.63,32535.0,37.0076,37.0253,36.8217,36.8571,32535.0
2020-08-13 14:10:00,41.62,41.65,41.55,41.62,33248.0,36.8482,36.8748,36.7862,36.8482,33248.0
2020-08-13 14:20:00,41.6,41.67,41.58,41.63,28114.0,36.8305,36.8925,36.8128,36.8571,28114.0
2020-08-13 14:30:00,41.62,41.62,41.45,41.51,66931.0,36.8482,36.8482,36.6977,36.7508,66931.0
2020-08-13 14:40:00,41.52,41.56,41.46,41.49,36564.0,36.7597,36.7951,36.7066,36.7331,36564.0
2020-08-13 14:50:00,41.5,41.53,41.44,41.5,44593.0,36.742,36.7685,36.6889,36.742,44593.0
2020-08-13 15:00:00,41.51,41.56,41.46,41.51,57167.0,36.7508,36.7951,36.7066,36.7508,57167.0
2020-08-13 15:10:00,41.5,41.62,41.46,41.6,38109.0,36.742,36.8482,36.7066,36.8305,38109.0
2020-08-13 15:20:00,41.61,41.74,41.6,41.7,60824.0,36.8394,36.9545,36.8305,36.919,60824.0
2020-08-13 15:30:00,41.7,41.7,41.58,41.62,52977.0,36.919,36.919,36.8128,36.8482,52977.0
2020-08-13 15:40:00,41.62,41.68,41.54,41.63,98659.0,36.8482,36.9013,36.7774,36.8571,98659.0
2020-08-13 15:50:00,41.63,41.84,41.63,41.75,448330.0,36.8571,37.043,36.8571,36.9633,448330.0
2020-08-14 09:30:00,41.83,41.9,41.57,41.88,86622.0,37.0341,37.0961,36.804,37.0784,86622.0
2020-08-14 09:40:00,41.88,41.95,41.48,41.56,56059.0,37.0784,37.1404,36.7243,36.7951,56059.0
2020-08-14 09:50:00,41.55,41.59,41.34,41.37,37818.0,36.7862,36.8217,36.6003,36.6269,37818.0
2020-08-14 10:00:00,41.37,41.66,41.36,41.62,48295.0,36.6269,36.8836,36.618,36.8482,48295.0
2020-08-14 10:10:00,41.62,41.76,41.53,41.7,32679.0,36.8482,36.9722,36.7685,36.919,32679.0
2020-08-14 10:20:00,41.72,41.99,41.66,41.98,56269.0,36.9368,37.1758,36.8836,37.1669,56269.0
2020-08-14 10:30:00,41.97,41.97,41.77,41.9,70262.0,37.1581,37.1581,36.981,37.0961,70262.0
2020-08-14 10:40:00,41.9,41.91,41.76,41.88,34092.0,37.0961,37.105,36.9722,37.0784,34092.0
2020-08-14 10:50:00,41.88,41.96,41.87,41.91,44444.0,37.0784,37.1492,37.0696,37.105,44444.0
2020-08-14 11:00:00,41.91,41.94,41.8,41.83,38087.0,37.105,37.1315,37.0076,37.0341,38087.0
2020-08-14 11:10:00,41.83,41.97,41.74,41.96,36084.0,37.0341,37.1581,36.9545,37.1492,36084.0
2020-08-14 11:20:00,41.95,42.04,41.94,41.99,40972.0,37.1404,37.2201,37.1315,37.1758,40972.0
2020-08-14 11:30:00,42.0,42.01,41.93,41.95,33227.0,37.1847,37.1935,37.1227,37.1404,33227.0
2020-08-14 11:40:00,41.96,42.01,41.93,41.98,25395.0,37.1492,37.1935,37.1227,37.1669,25395.0
2020-08-14 11:50:00,41.99,42.01,41.81,41.88,29703.0,37.1758,37.1935,37.0164,37.0784,29703.0
2020-08-14 12:00:00,41.88,41.95,41.83,41.93,21586.0,37.0784,37.1404,37.0341,37.1227,21586.0
2020-08-14 12:10:00,41.93,41.99,41.89,41.97,16497.0,37.1227,37.1758,37.0873,37.1581,16497.0
2020-08-14 12:20:00,41.97,42.01,41.92,41.97,22286.0,37.1581,37.1935,37.1138,37.1581,22286.0
2020-08-14 12:30:00,41.98,42.01,41.96,41.97,19058.0,37.1669,37.1935,37.1492,37.1581,19058.0
2020-08-14 12:40:00,41.97,41.97,41.9,41.94,11958.0,37.1581,37.1581,37.0961,37.1315,11958.0
2020-08-14 12:50:00,41.94,41.94,41.83,41.84,18747.0,37.1315,37.1315,37.0341,37.043,18747.0
2020-08-14 13:00:00,41.82,41.82,41.72,41.77,19350.0,37.0253,37.0253,36.9368,36.981,19350.0
2020-08-14 13:10:00,41.78,41.84,41.7,41.7,14647.0,36.9899,37.043,36.919,36.919,14647.0
2020-08-14 13:20:00,41.68,41.73,41.66,41.71,24786.0,36.9013,36.9456,36.8836,36.9279,24786.0
2020-08-14 13:30:00,41.7,41.75,41.68,41.73,33886.0,36.919,36.9633,36.9013,36.9456,33886.0
2020-08-14 13:40:00,41.73,41.73,41.62,41.7,33047.0,36.9456,36.9456,36.8482,36.919,33047.0
2020-08-14 13:50:00,41.67,41.75,41.67,41.71,26665.0,36.8925,36.9633,36.8925,36.9279,26665.0
2020-08-14 14:00:00,41.71,41.75,41.66,41.7,27488.0,36.9279,36.9633,36.8836,36.919,27488.0
2020-08-14 14:10:00,41.7,41.78,41.68,41.75,36799.0,36.919,36.9899,36.9013,36.9633,36799.0
2020-08-14 14:20:00,41.75,41.78,41.64,41.67,32279.0,36.9633,36.9899,36.8659,36.8925,32279.0
2020-08-14 14:30:00,41.68,41.74,41.62,41.67,27406.0,36.9013,36.9545,36.8482,36.8925,27406.0
2020-08-14 14:40:00,41.66,41.83,41.65,41.79,52819.0,36.8836,37.0341,36.8748,36.9987,52819.0
2020-08-14 14:50:00,41.79,41.81,41.71,41.72,43141.0,36.9987,37.0164,36.9279,36.9368,43141.0
2020-08-14 15:00:00,41.72,41.76,41.63,41.72,65256.0,36.9368,36.9722,36.8571,36.9368,65256.0
2020-08-14 15:10:00,41.71,41.73,41.56,41.58,32414.0,36.9279,36.9456,36.7951,36.8128,32414.0
2020-08-14 15:20:00,41.58,41.62,41.56,41.58,35909.0,36.8128,36.8482,36.7951,36.8128,35909.0
2020-08-14 15:30:00,41.58,41.68,41.56,41.63,52688.0,36.8128,36.9013,36.7951,36.8571,52688.0
2020-08-14 15:40:00,41.62,41.62,41.42,41.44,73705.0,36.8482,36.8482,36.6711,36.6889,73705.0
2020-08-14 15:50:00,41.42,41.56,41.42,41.56,396282.0,36.6711,36.7951,36.6711,36.7951,396282.0
2020-08-17 09:30:00,41.69,41.69,41.17,41.49,167204.0,36.9102,36.9102,36.4498,36.7331,167204.0
2020-08-17 09:40:00,41.5,41.65,41.45,41.49,64679.0,36.742,36.8748,36.6977,36.7331,64679.0
2020-08-17 09:50:00,41.49,41.5,41.2,41.26,54997.0,36.7331,36.742,36.4764,36.5295,54997.0
2020-08-17 10:00:00,41.25,41.25,40.94,40.97,88682.0,36.5206,36.5206,36.2462,36.2727,88682.0
2020-08-17 10:10:00,40.96,41.33,40.95,41.32,50929.0,36.2639,36.5915,36.255,36.5826,50929.0
2020-08-17 10:20:00,41.33,41.33,41.19,41.24,49880.0,36.5915,36.5915,36.4675,36.5118,49880.0
2020-08-17 10:30:00,41.23,41.35,41.23,41.26,41446.0,36.5029,36.6092,36.5029,36.5295,41446.0
2020-08-17 10:40:00,41.27,41.52,41.27,41.45,71565.0,36.5383,36.7597,36.5383,36.6977,71565.0
2020-08-17 10:50:00,41.46,41.65,41.46,41.64,51239.0,36.7066,36.8748,36.7066,36.8659,51239.0
2020-08-17 11:00:00,41.63,41.67,41.46,41.51,52526.0,36.8571,36.8925,36.7066,36.7508,52526.0
2020-08-17 11:10:00,41.51,41.64,41.5,41.61,36364.0,36.7508,36.8659,36.742,36.8394,36364.0
2020-08-17 11:20:00,41.6,41.75,41.58,41.75,39812.0,36.8305,36.9633,36.8128,36.9633,39812.0
2020-08-17 11:30:00,41.75,41.79,41.68,41.78,34907.0,36.9633,36.9987,36.9013,36.9899,34907.0
2020-08-17 11:40:00,41.77,41.81,41.71,41.79,39284.0,36.981,37.0164,36.9279,36.9987,39284.0
2020-08-17 11:50:00,41.79,41.86,41.73,41.81,28726.0,36.9987,37.0607,36.9456,37.0164,28726.0
2020-08-17 12:00:00,41.82,41.84,41.56,41.56,31795.0,37.0253,37.043,36.7951,36.7951,31795.0
2020-08-17 12:10:00,41.55,41.58,41.48,41.52,44107.0,36.7862,36.8128,36.7243,36.7597,44107.0
2020-08-17 12:20:00,41.51,41.52,41.43,41.44,33721.0,36.7508,36.7597,36.68,36.6889,33721.0
2020-08-17 12:30:00,41.45,41.52,41.35,41.4,39435.0,36.6977,36.7597,36.6092,36.6534,39435.0
2020-08-17 12:40:00,41.4,41.42,41.31,41.33,63789.0,36.6534,36.6711,36.5738,36.5915,63789.0
2020-08-17 12:50:00,41.33,41.53,41.33,41.48,44917.0,36.5915,36.7685,36.5915,36.7243,44917.0
2020-08-17 13:00:00,41.48,41.48,41.37,41.37,18414.0,36.7243,36.7243,36.6269,36.6269,18414.0
2020-08-17 13:10:00,41.38,41.44,41.32,41.4,27044.0,36.6357,36.6889,36.5826,36.6534,27044.0
2020-08-17 13:20:00,41.4,41.48,41.37,41.48,29042.0,36.6534,36.7243,36.6269,36.7243,29042.0
2020-08-17 13:30:00,41.49,41.68,41.48,41.67,60954.0,36.7331,36.9013,36.7243,36.8925,60954.0
2020-08-17 13:40:00,41.66,41.67,41.44,41.48,26166.0,36.8836,36.8925,36.6889,36.7243,26166.0
2020-08-17 13:50:00,41.48,41.5,41.39,41.45,29223.0,36.7243,36.742,36.6446,36.6977,29223.0
2020-08-17 14:00:00,41.44,41.49,41.41,41.45,61959.0,36.6889,36.7331,36.6623,36.6977,61959.0
2020-08-17 14:10:00,41.45,41.45,41.34,41.34,44812.0,36.6977,36.6977,36.6003,36.6003,44812.0
2020-08-17 14:20:00,41.34,41.37,41.3,41.34,51780.0,36.6003,36.6269,36.5649,36.6003,51780.0
2020-08-17 14:30:00,41.34,41.39,41.3,41.39,29143.0,36.6003,36.6446,36.5649,36.6446,29143.0
2020-08-17 14:40:00,41.39,41.39,41.29,41.33,34958.0,36.6446,36.6446,36.5561,36.5915,34958.0
2020-08-17 14:50:00,41.33,41.36,41.31,41.35,32107.0,36.5915,36.618,36.5738,36.6092,32107.0
2020-08-17 15:00:00,41.35,41.41,41.27,41.3,80014.0,36.6092,36.6623,36.5383,36.5649,80014.0
2020-08-17 15:10:00,41.3,41.33,41.25,41.29,50956.0,36.5649,36.5915,36.5206,36.5561,50956.0
2020-08-17 15:20:00,41.29,41.38,41.26,41.36,60882.0,36.5561,36.6357,36.5295,36.618,60882.0
2020-08-17 15:30:00,41.35,41.39,41.29,41.3,57106.0,36.6092,36.6446,36.5561,36.5649,57106.0
2020-08-17 15:40:00,41.3,41.41,41.28,41.41,113510.0,36.5649,36.6623,36.5472,36.6623,113510.0
2020-08-17 15:50:00,41.41,41.44,41.25,41.31,283582.0,36.6623,36.6889,36.5206,36.5738,283582.0
2020-08-18 09:30:00,41.4,41.4,40.52,40.61,92437.0,36.6534,36.6534,35.8743,35.954,92437.0
2020-08-18 09:40:00,40.62,40.87,40.58,40.59,94909.0,35.9629,36.1842,35.9275,35.9363,94909.0
2020-08-18 09:50:00,40.59,40.69,40.42,40.48,114411.0,35.9363,36.0248,35.7858,35.8389,114411.0
2020-08-18 10:00:00,40.47,40.56,40.38,40.5,83168.0,35.8301,35.9097,35.7504,35.8566,83168.0
2020-08-18 10:10:00,40.49,40.56,40.39,40.53,61890.0,35.8478,35.9097,35.7592,35.8832,61890.0
2020-08-18 10:20:00,40.52,40.55,40.33,40.52,95925.0,35.8743,35.9009,35.7061,35.8743,95925.0
2020-08-18 10:30:00,40.52,40.53,40.41,40.41,58790.0,35.8743,35.8832,35.7769,35.7769,58790.0
2020-08-18 10:40:00,40.41,40.47,40.37,40.41,41363.0,35.7769,35.8301,35.7415,35.7769,41363.0
2020-08-18 10:50:00,40.41,40.52,40.4,40.48,43901.0,35.7769,35.8743,35.7681,35.8389,43901.0
2020-08-18 11:00:00,40.47,40.47,40.27,40.42,54767.0,35.8301,35.8301,35.653,35.7858,54767.0
2020-08-18 11:10:00,40.42,40.46,40.35,40.46,41592.0,35.7858,35.8212,35.7238,35.8212,41592.0
2020-08-18 11:20:00,40.47,40.54,40.44,40.52,39960.0,35.8301,35.892,35.8035,35.8743,39960.0
2020-08-18 11:30:00,40.53,40.57,40.48,40.51,40481.0,35.8832,35.9186,35.8389,35.8655,40481.0
2020-08-18 11:40:00,40.51,40.53,40.48,40.51,72383.0,35.8655,35.8832,35.8389,35.8655,72383.0
2020-08-18 11:50:00,40.51,40.52,40.29,40.3,73129.0,35.8655,35.8743,35.6707,35.6796,73129.0
2020-08-18 12:00:00,40.31,40.34,40.23,40.23,40085.0,35.6884,35.715,35.6176,35.6176,40085.0
2020-08-18 12:10:00,40.24,40.28,40.18,40.19,39583.0,35.6264,35.6619,35.5733,35.5822,39583.0
2020-08-18 12:20:00,40.2,40.2,40.08,40.13,45636.0,35.591,35.591,35.4848,35.529,45636.0
2020-08-18 12:30:00,40.14,40.17,40.08,40.12,41552.0,35.5379,35.5645,35.4848,35.5202,41552.0
2020-08-18 12:40:00,40.12,40.27,40.12,40.24,46767.0,35.5202,35.653,35.5202,35.6264,46767.0
2020-08-18 12:50:00,40.25,40.31,40.18,40.21,35596.0,35.6353,35.6884,35.5733,35.5999,35596.0
2020-08-18 13:00:00,40.2,40.29,40.19,40.23,26496.0,35.591,35.6707,35.5822,35.6176,26496.0
2020-08-18 13:10:00,40.23,40.47,40.23,40.44,45347.0,35.6176,35.8301,35.6176,35.8035,45347.0
2020-08-18 13:20:00,40.43,40.49,40.42,40.47,32691.0,35.7947,35.8478,35.7858,35.8301,32691.0
2020-08-18 13:30:00,40.46,40.58,40.44,40.56,79533.0,35.8212,35.9275,35.8035,35.9097,79533.0
2020-08-18 13:40:00,40.56,40.79,40.55,40.77,75155.0,35.9097,36.1134,35.9009,36.0957,75155.0
2020-08-18 13:50:00,40.76,40.79,40.66,40.7,34733.0,36.0868,36.1134,35.9983,36.0337,34733.0
2020-08-18 14:00:00,40.7,40.77,40.59,40.74,63406.0,36.0337,36.0957,35.9363,36.0691,63406.0
2020-08-18 14:10:00,40.76,40.78,40.68,40.75,63979.0,36.0868,36.1045,36.016,36.078,63979.0
2020-08-18 14:20:00,40.76,40.87,40.74,40.8,99782.0,36.0868,36.1842,36.0691,36.1222,99782.0
2020-08-18 14:30:00,40.8,40.83,40.76,40.8,103636.0,36.1222,36.1488,36.0868,36.1222,103636.0
2020-08-18 14:40:00,40.79,40.85,40.7,40.7,104489.0,36.1134,36.1665,36.0337,36.0337,104489.0
2020-08-18 14:50:00,40.7,40.81,40.65,40.77,53687.0,36.0337,36.1311,35.9894,36.0957,53687.0
2020-08-18 15:00:00,40.77,40.87,40.74,40.76,52444.0,36.0957,36.1842,36.0691,36.0868,52444.0
2020-08-18 15:10:00,40.77,40.86,40.76,40.81,62043.0,36.0957,36.1754,36.0868,36.1311,62043.0
2020-08-18 15:20:00,40.81,40.96,40.8,40.87,57163.0,36.1311,36.2639,36.1222,36.1842,57163.0
2020-08-18 15:30:00,40.86,40.93,40.83,40.89,82988.0,36.1754,36.2373,36.1488,36.2019,82988.0
2020-08-18 15:40:00,40.88,40.91,40.87,40.9,149087.0,36.1931,36.2196,36.1842,36.2108,149087.0
2020-08-18 15:50:00,40.9,41.02,40.88,41.0,326446.0,36.2108,36.317,36.1931,36.2993,326446.0
2020-08-19 09:30:00,41.2,41.64,40.91,41.63,71047.0,36.4764,36.8659,36.2196,36.8571,71047.0
2020-08-19 09:40:00,41.62,42.23,41.57,42.2,144190.0,36.8482,37.3883,36.804,37.3617,144190.0
2020-08-19 09:50:00,42.21,42.25,41.95,42.05,96830.0,37.3706,37.406,37.1404,37.2289,96830.0
2020-08-19 10:00:00,42.06,42.15,41.89,41.96,49655.0,37.2378,37.3175,37.0873,37.1492,49655.0
2020-08-19 10:10:00,41.95,42.06,41.88,41.89,39262.0,37.1404,37.2378,37.0784,37.0873,39262.0
2020-08-19 10:20:00,41.9,42.03,41.89,41.98,33307.0,37.0961,37.2112,37.0873,37.1669,33307.0
2020-08-19 10:30:00,41.99,42.08,41.91,41.95,54284.0,37.1758,37.2555,37.105,37.1404,54284.0
2020-08-19 10:40:00,41.94,42.1,41.88,41.96,39561.0,37.1315,37.2732,37.0784,37.1492,39561.0
2020-08-19 10:50:00,41.96,42.05,41.95,41.97,31917.0,37.1492,37.2289,37.1404,37.1581,31917.0
2020-08-19 11:00:00,41.96,41.97,41.77,41.82,48120.0,37.1492,37.1581,36.981,37.0253,48120.0
2020-08-19 11:10:00,41.82,41.85,41.7,41.75,26593.0,37.0253,37.0518,36.919,36.9633,26593.0
2020-08-19 11:20:00,41.74,41.79,41.68,41.77,23350.0,36.9545,36.9987,36.9013,36.981,23350.0
2020-08-19 11:30:00,41.76,41.89,41.76,41.87,20841.0,36.9722,37.0873,36.9722,37.0696,20841.0
2020-08-19 11:40:00,41.88,41.92,41.78,41.83,48230.0,37.0784,37.1138,36.9899,37.0341,48230.0
2020-08-19 11:50:00,41.83,41.99,41.82,41.93,30691.0,37.0341,37.1758,37.0253,37.1227,30691.0
2020-08-19 12:00:00,41.94,41.96,41.84,41.87,32349.0,37.1315,37.1492,37.043,37.0696,32349.0
2020-08-19 12:10:00,41.88,41.92,41.77,41.77,25313.0,37.0784,37.1138,36.981,36.981,25313.0
2020-08-19 12:20:00,41.77,41.83,41.66,41.83,44147.0,36.981,37.0341,36.8836,37.0341,44147.0
2020-08-19 12:30:00,41.84,41.91,41.69,41.72,23042.0,37.043,37.105,36.9102,36.9368,23042.0
2020-08-19 12:40:00,41.71,41.71,41.66,41.7,21734.0,36.9279,36.9279,36.8836,36.919,21734.0
2020-08-19 12:50:00,41.7,41.77,41.69,41.76,18557.0,36.919,36.981,36.9102,36.9722,18557.0
2020-08-19 13:00:00,41.77,41.82,41.71,41.76,24092.0,36.981,37.0253,36.9279,36.9722,24092.0
2020-08-19 13:10:00,41.76,41.78,41.71,41.76,15339.0,36.9722,36.9899,36.9279,36.9722,15339.0
2020-08-19 13:20:00,41.75,41.81,41.72,41.74,21140.0,36.9633,37.0164,36.9368,36.9545,21140.0
2020-08-19 13:30:00,41.74,41.82,41.73,41.82,18025.0,36.9545,37.0253,36.9456,37.0253,18025.0
2020-08-19 13:40:00,41.82,41.91,41.82,41.9,22291.0,37.0253,37.105,37.0253,37.0961,22291.0
2020-08-19 13:50:00,41.89,41.89,41.76,41.79,17144.0,37.0873,37.0873,36.9722,36.9987,17144.0
2020-08-19 14:00:00,41.78,41.84,41.71,41.72,19649.0,36.9899,37.043,36.9279,36.9368,19649.0
2020-08-19 14:10:00,41.71,41.72,41.59,41.59,28641.0,36.9279,36.9368,36.8217,36.8217,28641.0
2020-08-19 14:20:00,41.59,41.67,41.52,41.54,31511.0,36.8217,36.8925,36.7597,36.7774,31511.0
2020-08-19 14:30:00,41.55,41.64,41.48,41.5,48961.0,36.7862,36.8659,36.7243,36.742,48961.0
2020-08-19 14:40:00,41.51,41.59,41.46,41.58,27392.0,36.7508,36.8217,36.7066,36.8128,27392.0
2020-08-19 14:50:00,41.57,41.61,41.54,41.59,23666.0,36.804,36.8394,36.7774,36.8217,23666.0
2020-08-19 15:00:00,41.57,41.63,41.47,41.47,25481.0,36.804,36.8571,36.7154,36.7154,25481.0
2020-08-19 15:10:00,41.48,41.53,41.47,41.47,29749.0,36.7243,36.7685,36.7154,36.7154,29749.0
2020-08-19 15:20:00,41.47,41.48,41.37,41.42,31478.0,36.7154,36.7243,36.6269,36.6711,31478.0
2020-08-19 15:30:00,41.43,41.5,41.42,41.47,46938.0,36.68,36.742,36.6711,36.7154,46938.0
2020-08-19 15:40:00,41.45,41.47,41.38,41.43,73319.0,36.6977,36.7154,36.6357,36.68,73319.0
2020-08-19 15:50:00,41.43,41.53,41.39,41.48,197601.0,36.68,36.7685,36.6446,36.7243,197601.0
2020-08-20 09:30:00,41.47,41.5,40.94,41.0,75037.0,36.7154,36.742,36.2462,36.2993,75037.0
2020-08-20 09:40:00,41.02,41.02,40.84,40.91,29377.0,36.317,36.317,36.1576,36.2196,29377.0
2020-08-20 09:50:00,40.92,41.09,40.91,41.05,38563.0,36.2285,36.379,36.2196,36.3436,38563.0
2020-08-20 10:00:00,41.04,41.13,41.0,41.07,31279.0,36.3347,36.4144,36.2993,36.3613,31279.0
2020-08-20 10:10:00,41.08,41.18,41.07,41.17,20090.0,36.3701,36.4587,36.3613,36.4498,20090.0
2020-08-20 10:20:00,41.18,41.22,41.07,41.09,23157.0,36.4587,36.4941,36.3613,36.379,23157.0
2020-08-20 10:30:00,41.09,41.17,41.09,41.12,19147.0,36.379,36.4498,36.379,36.4055,19147.0
2020-08-20 10:40:00,41.11,41.19,41.08,41.12,17221.0,36.3967,36.4675,36.3701,36.4055,17221.0
2020-08-20 10:50:00,41.12,41.15,40.93,40.93,28033.0,36.4055,36.4321,36.2373,36.2373,28033.0
2020-08-20 11:00:00,40.95,40.98,40.9,40.91,26895.0,36.255,36.2816,36.2108,36.2196,26895.0
2020-08-20 11:10:00,40.91,40.92,40.82,40.85,28837.0,36.2196,36.2285,36.1399,36.1665,28837.0
2020-08-20 11:20:00,40.84,40.93,40.8,40.83,25281.0,36.1576,36.2373,36.1222,36.1488,25281.0
2020-08-20 11:30:00,40.83,41.13,40.82,41.11,38557.0,36.1488,36.4144,36.1399,36.3967,38557.0
2020-08-20 11:40:00,41.11,41.23,41.1,41.21,25401.0,36.3967,36.5029,36.3878,36.4852,25401.0
2020-08-20 11:50:00,41.21,41.27,41.13,41.21,21998.0,36.4852,36.5383,36.4144,36.4852,21998.0
2020-08-20 12:00:00,41.21,41.39,41.17,41.39,35677.0,36.4852,36.6446,36.4498,36.6446,35677.0
2020-08-20 12:10:00,41.39,41.45,41.28,41.3,37579.0,36.6446,36.6977,36.5472,36.5649,37579.0
2020-08-20 12:20:00,41.31,41.34,41.22,41.34,51684.0,36.5738,36.6003,36.4941,36.6003,51684.0
2020-08-20 12:30:00,41.34,41.39,41.24,41.24,26153.0,36.6003,36.6446,36.5118,36.5118,26153.0
2020-08-20 12:40:00,41.26,41.4,41.25,41.39,30338.0,36.5295,36.6534,36.5206,36.6446,30338.0
2020-08-20 12:50:00,41.39,41.5,41.35,41.35,88871.0,36.6446,36.742,36.6092,36.6092,88871.0
2020-08-20 13:00:00,41.35,41.49,41.32,41.32,28220.0,36.6092,36.7331,36.5826,36.5826,28220.0
2020-08-20 13:10:00,41.31,41.31,41.16,41.2,22448.0,36.5738,36.5738,36.441,36.4764,22448.0
2020-08-20 13:20:00,41.19,41.19,41.07,41.13,34557.0,36.4675,36.4675,36.3613,36.4144,34557.0
2020-08-20 13:30:00,41.13,41.22,41.11,41.15,19805.0,36.4144,36.4941,36.3967,36.4321,19805.0
2020-08-20 13:40:00,41.16,41.17,41.11,41.14,16689.0,36.441,36.4498,36.3967,36.4233,16689.0
2020-08-20 13:50:00,41.13,41.15,41.05,41.07,44146.0,36.4144,36.4321,36.3436,36.3613,44146.0
2020-08-20 14:00:00,41.07,41.09,41.01,41.04,19029.0,36.3613,36.379,36.3082,36.3347,19029.0
2020-08-20 14:10:00,41.03,41.15,41.01,41.12,19824.0,36.3259,36.4321,36.3082,36.4055,19824.0
2020-08-20 14:20:00,41.12,41.2,41.12,41.17,26332.0,36.4055,36.4764,36.4055,36.4498,26332.0
2020-08-20 14:30:00,41.16,41.22,41.16,41.2,21833.0,36.441,36.4941,36.441,36.4764,21833.0
2020-08-20 14:40:00,41.21,41.28,41.2,41.24,28890.0,36.4852,36.5472,36.4764,36.5118,28890.0
2020-08-20 14:50:00,41.24,41.36,41.2,41.28,32719.0,36.5118,36.618,36.4764,36.5472,32719.0
2020-08-20 15:00:00,41.27,41.38,41.26,41.36,29602.0,36.5383,36.6357,36.5295,36.618,29602.0
2020-08-20 15:10:00,41.36,41.37,41.29,41.29,26215.0,36.618,36.6269,36.5561,36.5561,26215.0
2020-08-20 15:20:00,41.29,41.3,41.22,41.29,42724.0,36.5561,36.5649,36.4941,36.5561,42724.0
2020-08-20 15:30:00,41.28,41.33,41.26,41.33,27128.0,36.5472,36.5915,36.5295,36.5915,27128.0
2020-08-20 15:40:00,41.33,41.42,41.32,41.4,59889.0,36.5915,36.6711,36.5826,36.6534,59889.0
2020-08-20 15:50:00,41.39,41.43,41.34,41.42,208414.0,36.6446,36.68,36.6003,36.6711,208414.0
2020-08-21 09:30:00,41.31,41.37,40.84,41.05,154162.0,36.5738,36.6269,36.1576,36.3436,154162.0
2020-08-21 09:40:00,41.07,41.16,40.98,41.16,59418.0,36.3613,36.441,36.2816,36.441,59418.0
2020-08-21 09:50:00,41.18,41.23,41.02,41.02,66725.0,36.4587,36.5029,36.317,36.317,66725.0
2020-08-21 10:00:00,41.03,41.15,41.0,41.14,43392.0,36.3259,36.4321,36.2993,36.4233,43392.0
2020-08-21 10:10:00,41.14,41.28,41.14,41.26,71292.0,36.4233,36.5472,36.4233,36.5295,71292.0
2020-08-21 10:20:00,41.27,41.34,41.24,41.3,57950.0,36.5383,36.6003,36.5118,36.5649,57950.0
2020-08-21 10:30:00,41.3,41.46,41.29,41.46,55601.0,36.5649,36.7066,36.5561,36.7066,55601.0
2020-08-21 10:40:00,41.46,41.55,41.36,41.36,123161.0,36.7066,36.7862,36.618,36.618,123161.0
2020-08-21 10:50:00,41.36,41.53,41.34,41.51,42956.0,36.618,36.7685,36.6003,36.7508,42956.0
2020-08-21 11:00:00,41.51,41.51,41.34,41.36,37963.0,36.7508,36.7508,36.6003,36.618,37963.0
2020-08-21 11:10:00,41.36,41.4,41.21,41.29,39786.0,36.618,36.6534,36.4852,36.5561,39786.0
2020-08-21 11:20:00,41.3,41.45,41.29,41.44,31131.0,36.5649,36.6977,36.5561,36.6889,31131.0
2020-08-21 11:30:00,41.44,41.47,41.33,41.35,28697.0,36.6889,36.7154,36.5915,36.6092,28697.0
2020-08-21 11:40:00,41.35,41.37,41.21,41.28,28575.0,36.6092,36.6269,36.4852,36.5472,28575.0
2020-08-21 11:50:00,41.3,41.33,41.2,41.23,25003.0,36.5649,36.5915,36.4764,36.5029,25003.0
2020-08-21 12:00:00,41.24,41.4,41.23,41.35,29192.0,36.5118,36.6534,36.5029,36.6092,29192.0
2020-08-21 12:10:00,41.34,41.37,41.32,41.36,18853.0,36.6003,36.6269,36.5826,36.618,18853.0
2020-08-21 12:20:00,41.37,41.4,41.33,41.4,24670.0,36.6269,36.6534,36.5915,36.6534,24670.0
2020-08-21 12:30:00,41.4,41.42,41.35,41.4,32939.0,36.6534,36.6711,36.6092,36.6534,32939.0
2020-08-21 12:40:00,41.4,41.42,41.37,41.38,17659.0,36.6534,36.6711,36.6269,36.6357,17659.0
2020-08-21 12:50:00,41.38,41.38,41.31,41.36,23232.0,36.6357,36.6357,36.5738,36.618,23232.0
2020-08-21 13:00:00,41.36,41.38,41.3,41.35,25172.0,36.618,36.6357,36.5649,36.6092,25172.0
2020-08-21 13:10:00,41.35,41.41,41.35,41.39,30330.0,36.6092,36.6623,36.6092,36.6446,30330.0
2020-08-21 13:20:00,41.38,41.43,41.33,41.43,30659.0,36.6357,36.68,36.5915,36.68,30659.0
2020-08-21 13:30:00,41.43,41.44,41.41,41.43,15010.0,36.68,36.6889,36.6623,36.68,15010.0
2020-08-21 13:40:00,41.43,41.5,41.43,41.49,28872.0,36.68,36.742,36.68,36.7331,28872.0
2020-08-21 13:50:00,41.49,41.51,41.37,41.39,20420.0,36.7331,36.7508,36.6269,36.6446,20420.0
2020-08-21 14:00:00,41.4,41.41,41.34,41.39,20890.0,36.6534,36.6623,36.6003,36.6446,20890.0
2020-08-21 14:10:00,41.39,41.41,41.36,41.39,18061.0,36.6446,36.6623,36.618,36.6446,18061.0
2020-08-21 14:20:00,41.4,41.4,41.34,41.35,20188.0,36.6534,36.6534,36.6003,36.6092,20188.0
2020-08-21 14:30:00,41.35,41.38,41.33,41.36,26420.0,36.6092,36.6357,36.5915,36.618,26420.0
2020-08-21 14:40:00,41.37,41.39,41.3,41.34,32811.0,36.6269,36.6446,36.5649,36.6003,32811.0
2020-08-21 14:50:00,41.36,41.45,41.34,41.42,48861.0,36.618,36.6977,36.6003,36.6711,48861.0
2020-08-21 15:00:00,41.41,41.48,41.38,41.39,29251.0,36.6623,36.7243,36.6357,36.6446,29251.0
2020-08-21 15:10:00,41.39,41.43,41.33,41.34,37634.0,36.6446,36.68,36.5915,36.6003,37634.0
2020-08-21 15:20:00,41.35,41.46,41.35,41.42,49247.0,36.6092,36.7066,36.6092,36.6711,49247.0
2020-08-21 15:30:00,41.43,41.46,41.34,41.41,132329.0,36.68,36.7066,36.6003,36.6623,132329.0
2020-08-21 15:40:00,41.41,41.42,41.14,41.15,241728.0,36.6623,36.6711,36.4233,36.4321,241728.0
2020-08-21 15:50:00,41.16,41.75,41.15,41.25,1670953.0,36.441,36.9633,36.4321,36.5206,1670953.0
2020-08-24 09:30:00,41.93,41.93,41.29,41.38,186663.0,37.1227,37.1227,36.5561,36.6357,186663.0
2020-08-24 09:40:00,41.39,41.89,41.37,41.64,54756.0,36.6446,37.0873,36.6269,36.8659,54756.0
2020-08-24 09:50:00,41.63,41.77,41.61,41.73,94840.0,36.8571,36.981,36.8394,36.9456,94840.0
2020-08-24 10:00:00,41.73,42.04,41.71,41.95,62696.0,36.9456,37.2201,36.9279,37.1404,62696.0
2020-08-24 10:10:00,41.95,42.15,41.81,42.14,133193.0,37.1404,37.3175,37.0164,37.3086,133193.0
2020-08-24 10:20:00,42.15,42.2,42.03,42.1,33982.0,37.3175,37.3617,37.2112,37.2732,33982.0
2020-08-24 10:30:00,42.1,42.23,42.0,42.11,38632.0,37.2732,37.3883,37.1847,37.282,38632.0
2020-08-24 10:40:00,42.12,42.22,42.08,42.19,35469.0,37.2909,37.3794,37.2555,37.3529,35469.0
2020-08-24 10:50:00,42.19,42.22,42.09,42.16,41442.0,37.3529,37.3794,37.2643,37.3263,41442.0
2020-08-24 11:00:00,42.17,42.25,42.11,42.23,40649.0,37.3352,37.406,37.282,37.3883,40649.0
2020-08-24 11:10:00,42.23,42.32,42.19,42.3,45019.0,37.3883,37.468,37.3529,37.4503,45019.0
2020-08-24 11:20:00,42.32,42.52,42.31,42.51,47918.0,37.468,37.645,37.4591,37.6362,47918.0
2020-08-24 11:30:00,42.51,42.66,42.39,42.44,72508.0,37.6362,37.769,37.5299,37.5742,72508.0
2020-08-24 11:40:00,42.45,42.47,42.31,42.34,33770.0,37.5831,37.6008,37.4591,37.4857,33770.0
2020-08-24 11:50:00,42.34,42.47,42.28,42.44,34074.0,37.4857,37.6008,37.4325,37.5742,34074.0
2020-08-24 12:00:00,42.44,42.47,42.35,42.45,42914.0,37.5742,37.6008,37.4945,37.5831,42914.0
2020-08-24 12:10:00,42.46,42.51,42.45,42.47,29084.0,37.5919,37.6362,37.5831,37.6008,29084.0
2020-08-24 12:20:00,42.48,42.51,42.46,42.49,32208.0,37.6096,37.6362,37.5919,37.6185,32208.0
2020-08-24 12:30:00,42.49,42.51,42.41,42.46,32120.0,37.6185,37.6362,37.5476,37.5919,32120.0
2020-08-24 12:40:00,42.46,42.46,42.35,42.41,37990.0,37.5919,37.5919,37.4945,37.5476,37990.0
2020-08-24 12:50:00,42.41,42.49,42.36,42.48,44869.0,37.5476,37.6185,37.5034,37.6096,44869.0
2020-08-24 13:00:00,42.49,42.5,42.42,42.45,63506.0,37.6185,37.6273,37.5565,37.5831,63506.0
2020-08-24 13:10:00,42.46,42.46,42.37,42.41,73691.0,37.5919,37.5919,37.5122,37.5476,73691.0
2020-08-24 13:20:00,42.41,42.5,42.41,42.5,66400.0,37.5476,37.6273,37.5476,37.6273,66400.0
2020-08-24 13:30:00,42.5,42.52,42.45,42.5,52785.0,37.6273,37.645,37.5831,37.6273,52785.0
2020-08-24 13:40:00,42.5,42.55,42.39,42.42,53517.0,37.6273,37.6716,37.5299,37.5565,53517.0
2020-08-24 13:50:00,42.4,42.43,42.29,42.41,29511.0,37.5388,37.5654,37.4414,37.5476,29511.0
2020-08-24 14:00:00,42.41,42.45,42.36,42.43,38013.0,37.5476,37.5831,37.5034,37.5654,38013.0
2020-08-24 14:10:00,42.44,42.49,42.41,42.46,32546.0,37.5742,37.6185,37.5476,37.5919,32546.0
2020-08-24 14:20:00,42.45,42.48,42.38,42.4,27546.0,37.5831,37.6096,37.5211,37.5388,27546.0
2020-08-24 14:30:00,42.4,42.44,42.35,42.4,29201.0,37.5388,37.5742,37.4945,37.5388,29201.0
2020-08-24 14:40:00,42.4,42.44,42.34,42.37,32503.0,37.5388,37.5742,37.4857,37.5122,32503.0
2020-08-24 14:50:00,42.38,42.41,42.29,42.34,64652.0,37.5211,37.5476,37.4414,37.4857,64652.0
2020-08-24 15:00:00,42.34,42.34,42.19,42.19,42135.0,37.4857,37.4857,37.3529,37.3529,42135.0
2020-08-24 15:10:00,42.19,42.22,42.09,42.13,139792.0,37.3529,37.3794,37.2643,37.2997,139792.0
2020-08-24 15:20:00,42.12,42.18,42.11,42.14,80689.0,37.2909,37.344,37.282,37.3086,80689.0
2020-08-24 15:30:00,42.13,42.18,42.06,42.14,96167.0,37.2997,37.344,37.2378,37.3086,96167.0
2020-08-24 15:40:00,42.14,42.21,42.09,42.16,121913.0,37.3086,37.3706,37.2643,37.3263,121913.0
2020-08-24 15:50:00,42.16,42.32,42.16,42.31,306796.0,37.3263,37.468,37.3263,37.4591,306796.0
2020-08-25 09:30:00,42.35,42.8,42.33,42.5,147320.0,37.4945,37.8929,37.4768,37.6273,147320.0
2020-08-25 09:40:00,42.51,42.62,42.32,42.5,85566.0,37.6362,37.7336,37.468,37.6273,85566.0
2020-08-25 09:50:00,42.5,42.9,42.5,42.87,54851.0,37.6273,37.9815,37.6273,37.9549,54851.0
2020-08-25 10:00:00,42.86,42.94,42.55,42.59,78573.0,37.9461,38.0169,37.6716,37.707,78573.0
2020-08-25 10:10:00,42.58,42.59,42.19,42.19,33162.0,37.6982,37.707,37.3529,37.3529,33162.0
2020-08-25 10:20:00,42.16,42.19,41.92,41.92,28917.0,37.3263,37.3529,37.1138,37.1138,28917.0
2020-08-25 10:30:00,41.92,41.92,41.78,41.88,24499.0,37.1138,37.1138,36.9899,37.0784,24499.0
2020-08-25 10:40:00,41.88,41.88,41.61,41.65,34385.0,37.0784,37.0784,36.8394,36.8748,34385.0
2020-08-25 10:50:00,41.64,41.74,41.54,41.69,35037.0,36.8659,36.9545,36.7774,36.9102,35037.0
2020-08-25 11:00:00,41.68,41.75,41.66,41.71,15593.0,36.9013,36.9633,36.8836,36.9279,15593.0
2020-08-25 11:10:00,41.7,41.7,41.57,41.62,27648.0,36.919,36.919,36.804,36.8482,27648.0
2020-08-25 11:20:00,41.64,41.7,41.57,41.58,18223.0,36.8659,36.919,36.804,36.8128,18223.0
2020-08-25 11:30:00,41.57,41.57,41.32,41.34,40134.0,36.804,36.804,36.5826,36.6003,40134.0
2020-08-25 11:40:00,41.33,41.43,41.27,41.38,48518.0,36.5915,36.68,36.5383,36.6357,48518.0
2020-08-25 11:50:00,41.39,41.43,41.31,41.35,24170.0,36.6446,36.68,36.5738,36.6092,24170.0
2020-08-25 12:00:00,41.35,41.41,41.31,41.39,16976.0,36.6092,36.6623,36.5738,36.6446,16976.0
2020-08-25 12:10:00,41.38,41.41,41.35,41.36,29525.0,36.6357,36.6623,36.6092,36.618,29525.0
2020-08-25 12:20:00,41.36,41.39,41.29,41.32,44983.0,36.618,36.6446,36.5561,36.5826,44983.0
2020-08-25 12:30:00,41.32,41.56,41.3,41.5,76330.0,36.5826,36.7951,36.5649,36.742,76330.0
2020-08-25 12:40:00,41.5,41.52,41.43,41.48,38112.0,36.742,36.7597,36.68,36.7243,38112.0
2020-08-25 12:50:00,41.5,41.51,41.4,41.44,22993.0,36.742,36.7508,36.6534,36.6889,22993.0
2020-08-25 13:00:00,41.43,41.47,41.42,41.45,8646.0,36.68,36.7154,36.6711,36.6977,8646.0
2020-08-25 13:10:00,41.46,41.51,41.43,41.51,37443.0,36.7066,36.7508,36.68,36.7508,37443.0
2020-08-25 13:20:00,41.51,41.6,41.5,41.55,19194.0,36.7508,36.8305,36.742,36.7862,19194.0
2020-08-25 13:30:00,41.57,41.62,41.57,41.62,22992.0,36.804,36.8482,36.804,36.8482,22992.0
2020-08-25 13:40:00,41.62,41.63,41.53,41.55,62577.0,36.8482,36.8571,36.7685,36.7862,62577.0
2020-08-25 13:50:00,41.56,41.57,41.47,41.51,78011.0,36.7951,36.804,36.7154,36.7508,78011.0
2020-08-25 14:00:00,41.51,41.61,41.5,41.59,59614.0,36.7508,36.8394,36.742,36.8217,59614.0
2020-08-25 14:10:00,41.59,41.69,41.51,41.69,46045.0,36.8217,36.9102,36.7508,36.9102,46045.0
2020-08-25 14:20:00,41.69,41.82,41.68,41.82,23382.0,36.9102,37.0253,36.9013,37.0253,23382.0
2020-08-25 14:30:00,41.82,41.82,41.72,41.78,27098.0,37.0253,37.0253,36.9368,36.9899,27098.0
2020-08-25 14:40:00,41.78,41.79,41.73,41.75,15941.0,36.9899,36.9987,36.9456,36.9633,15941.0
2020-08-25 14:50:00,41.76,41.8,41.73,41.77,27901.0,36.9722,37.0076,36.9456,36.981,27901.0
2020-08-25 15:00:00,41.77,41.84,41.75,41.76,34523.0,36.981,37.043,36.9633,36.9722,34523.0
2020-08-25 15:10:00,41.76,41.82,41.74,41.79,36681.0,36.9722,37.0253,36.9545,36.9987,36681.0
2020-08-25 15:20:00,41.79,41.86,41.76,41.79,39834.0,36.9987,37.0607,36.9722,36.9987,39834.0
2020-08-25 15:30:00,41.79,41.9,41.76,41.82,57129.0,36.9987,37.0961,36.9722,37.0253,57129.0
2020-08-25 15:40:00,41.82,41.86,41.75,41.79,52775.0,37.0253,37.0607,36.9633,36.9987,52775.0
2020-08-25 15:50:00,41.79,41.83,41.72,41.77,219251.0,36.9987,37.0341,36.9368,36.981,219251.0
2020-08-26 09:30:00,42.25,42.25,41.23,41.83,152800.0,37.406,37.406,36.5029,37.0341,152800.0
2020-08-26 09:40:00,41.82,41.98,41.62,41.9,196032.0,37.0253,37.1669,36.8482,37.0961,196032.0
2020-08-26 09:50:00,41.9,42.13,41.74,41.93,134678.0,37.0961,37.2997,36.9545,37.1227,134678.0
2020-08-26 10:00:00,41.93,42.1,41.89,42.06,87424.0,37.1227,37.2732,37.0873,37.2378,87424.0
2020-08-26 10:10:00,42.08,42.27,42.06,42.18,79004.0,37.2555,37.4237,37.2378,37.344,79004.0
2020-08-26 10:20:00,42.18,42.22,42.05,42.2,74224.0,37.344,37.3794,37.2289,37.3617,74224.0
2020-08-26 10:30:00,42.2,42.2,42.04,42.05,87960.0,37.3617,37.3617,37.2201,37.2289,87960.0
2020-08-26 10:40:00,42.05,42.05,41.88,41.94,52732.0,37.2289,37.2289,37.0784,37.1315,52732.0
2020-08-26 10:50:00,41.94,42.0,41.86,41.93,98909.0,37.1315,37.1847,37.0607,37.1227,98909.0
2020-08-26 11:00:00,41.92,42.0,41.88,41.92,42279.0,37.1138,37.1847,37.0784,37.1138,42279.0
2020-08-26 11:10:00,41.93,42.02,41.92,42.02,99093.0,37.1227,37.2024,37.1138,37.2024,99093.0
2020-08-26 11:20:00,42.02,42.08,41.99,42.03,47322.0,37.2024,37.2555,37.1758,37.2112,47322.0
2020-08-26 11:30:00,42.02,42.04,41.76,41.8,123447.0,37.2024,37.2201,36.9722,37.0076,123447.0
2020-08-26 11:40:00,41.8,41.82,41.63,41.67,60230.0,37.0076,37.0253,36.8571,36.8925,60230.0
2020-08-26 11:50:00,41.68,41.71,41.56,41.68,65930.0,36.9013,36.9279,36.7951,36.9013,65930.0
2020-08-26 12:00:00,41.7,41.79,41.57,41.69,64010.0,36.919,36.9987,36.804,36.9102,64010.0
2020-08-26 12:10:00,41.68,41.76,41.67,41.73,59573.0,36.9013,36.9722,36.8925,36.9456,59573.0
2020-08-26 12:20:00,41.73,41.83,41.73,41.77,37253.0,36.9456,37.0341,36.9456,36.981,37253.0
2020-08-26 12:30:00,41.78,41.82,41.72,41.75,37331.0,36.9899,37.0253,36.9368,36.9633,37331.0
2020-08-26 12:40:00,41.77,41.9,41.76,41.88,43625.0,36.981,37.0961,36.9722,37.0784,43625.0
2020-08-26 12:50:00,41.87,41.89,41.77,41.81,63288.0,37.0696,37.0873,36.981,37.0164,63288.0
2020-08-26 13:00:00,41.81,41.9,41.75,41.83,64017.0,37.0164,37.0961,36.9633,37.0341,64017.0
2020-08-26 13:10:00,41.84,41.86,41.76,41.85,23743.0,37.043,37.0607,36.9722,37.0518,23743.0
2020-08-26 13:20:00,41.85,42.06,41.84,42.05,83109.0,37.0518,37.2378,37.043,37.2289,83109.0
2020-08-26 13:30:00,42.05,42.06,41.91,41.97,53065.0,37.2289,37.2378,37.105,37.1581,53065.0
2020-08-26 13:40:00,41.97,42.1,41.92,42.07,87262.0,37.1581,37.2732,37.1138,37.2466,87262.0
2020-08-26 13:50:00,42.08,42.26,42.08,42.15,172173.0,37.2555,37.4148,37.2555,37.3175,172173.0
2020-08-26 14:00:00,42.15,42.25,42.14,42.24,127133.0,37.3175,37.406,37.3086,37.3971,127133.0
2020-08-26 14:10:00,42.24,42.42,42.18,42.38,76182.0,37.3971,37.5565,37.344,37.5211,76182.0
2020-08-26 14:20:00,42.38,42.43,42.33,42.37,165356.0,37.5211,37.5654,37.4768,37.5122,165356.0
2020-08-26 14:30:00,42.37,42.52,42.27,42.33,212566.0,37.5122,37.645,37.4237,37.4768,212566.0
2020-08-26 14:40:00,42.33,42.42,42.19,42.21,134747.0,37.4768,37.5565,37.3529,37.3706,134747.0
2020-08-26 14:50:00,42.22,42.24,42.14,42.18,81039.0,37.3794,37.3971,37.3086,37.344,81039.0
2020-08-26 15:00:00,42.17,42.27,42.13,42.21,82084.0,37.3352,37.4237,37.2997,37.3706,82084.0
2020-08-26 15:10:00,42.21,42.21,42.06,42.14,150422.0,37.3706,37.3706,37.2378,37.3086,150422.0
2020-08-26 15:20:00,42.14,42.31,42.11,42.2,107166.0,37.3086,37.4591,37.282,37.3617,107166.0
2020-08-26 15:30:00,42.2,42.24,42.08,42.08,130550.0,37.3617,37.3971,37.2555,37.2555,130550.0
2020-08-26 15:40:00,42.08,42.15,41.99,42.15,139170.0,37.2555,37.3175,37.1758,37.3175,139170.0
2020-08-26 15:50:00,42.15,42.27,42.14,42.19,459809.0,37.3175,37.4237,37.3086,37.3529,459809.0
2020-08-27 09:30:00,46.32,46.62,44.53,45.2,1280008.0,41.0094,41.275,39.4246,40.0178,1280008.0
2020-08-27 09:40:00,45.19,45.37,44.66,45.16,646284.0,40.0089,40.1683,39.5397,39.9824,646284.0
2020-08-27 09:50:00,45.16,45.74,45.01,45.26,841111.0,39.9824,40.4959,39.8496,40.0709,841111.0
2020-08-27 10:00:00,45.28,45.57,45.05,45.07,429673.0,40.0886,40.3453,39.885,39.9027,429673.0
2020-08-27 10:10:00,45.07,45.14,44.19,44.83,583079.0,39.9027,39.9646,39.1236,39.6902,583079.0
2020-08-27 10:20:00,44.84,45.05,44.69,44.89,220926.0,39.699,39.885,39.5662,39.7433,220926.0
2020-08-27 10:30:00,44.85,44.86,44.22,44.26,221633.0,39.7079,39.7168,39.1501,39.1855,221633.0
2020-08-27 10:40:00,44.26,44.31,43.88,44.19,333926.0,39.1855,39.2298,38.8491,39.1236,333926.0
2020-08-27 10:50:00,44.17,44.29,43.93,44.2,201150.0,39.1059,39.2121,38.8934,39.1324,201150.0
2020-08-27 11:00:00,44.18,44.22,43.8,43.81,195911.0,39.1147,39.1501,38.7783,38.7871,195911.0
2020-08-27 11:10:00,43.81,44.14,43.8,43.96,167560.0,38.7871,39.0793,38.7783,38.9199,167560.0
2020-08-27 11:20:00,43.93,43.96,43.69,43.84,224765.0,38.8934,38.9199,38.6809,38.8137,224765.0
2020-08-27 11:30:00,43.85,44.05,43.83,43.93,326336.0,38.8225,38.9996,38.8048,38.8934,326336.0
2020-08-27 11:40:00,43.91,44.5,43.9,44.38,199034.0,38.8757,39.398,38.8668,39.2918,199034.0
2020-08-27 11:50:00,44.38,44.5,44.24,44.45,212298.0,39.2918,39.398,39.1678,39.3538,212298.0
2020-08-27 12:00:00,44.44,44.46,43.9,43.94,168950.0,39.3449,39.3626,38.8668,38.9022,168950.0
2020-08-27 12:10:00,43.97,44.32,43.95,44.3,75412.0,38.9288,39.2387,38.9111,39.221,75412.0
2020-08-27 12:20:00,44.3,44.36,44.07,44.07,73011.0,39.221,39.2741,39.0173,39.0173,73011.0
2020-08-27 12:30:00,44.04,44.13,43.93,44.04,104522.0,38.9908,39.0704,38.8934,38.9908,104522.0
2020-08-27 12:40:00,44.04,44.06,43.92,44.01,96744.0,38.9908,39.0085,38.8845,38.9642,96744.0
2020-08-27 12:50:00,44.02,44.23,44.02,44.22,105737.0,38.9731,39.159,38.9731,39.1501,105737.0
2020-08-27 13:00:00,44.21,44.43,44.17,44.43,107290.0,39.1413,39.3361,39.1059,39.3361,107290.0
2020-08-27 13:10:00,44.42,44.56,44.04,44.06,143958.0,39.3272,39.4511,38.9908,39.0085,143958.0
2020-08-27 13:20:00,44.07,44.18,43.99,44.07,61167.0,39.0173,39.1147,38.9465,39.0173,61167.0
2020-08-27 13:30:00,44.07,44.18,44.01,44.09,74364.0,39.0173,39.1147,38.9642,39.035,74364.0
2020-08-27 13:40:00,44.1,44.17,43.97,44.17,62324.0,39.0439,39.1059,38.9288,39.1059,62324.0
2020-08-27 13:50:00,44.17,44.3,44.12,44.22,86510.0,39.1059,39.221,39.0616,39.1501,86510.0
2020-08-27 14:00:00,44.22,44.36,44.17,44.29,41009.0,39.1501,39.2741,39.1059,39.2121,41009.0
2020-08-27 14:10:00,44.29,44.33,44.19,44.27,39849.0,39.2121,39.2475,39.1236,39.1944,39849.0
2020-08-27 14:20:00,44.27,44.27,44.09,44.11,75534.0,39.1944,39.1944,39.035,39.0527,75534.0
2020-08-27 14:30:00,44.11,44.11,43.6,43.67,203423.0,39.0527,39.0527,38.6012,38.6632,203423.0
2020-08-27 14:40:00,43.66,43.91,43.65,43.85,178411.0,38.6543,38.8757,38.6455,38.8225,178411.0
2020-08-27 14:50:00,43.86,43.9,43.76,43.85,149673.0,38.8314,38.8668,38.7429,38.8225,149673.0
2020-08-27 15:00:00,43.82,44.09,43.76,44.0,114857.0,38.796,39.035,38.7429,38.9553,114857.0
2020-08-27 15:10:00,44.01,44.18,44.0,44.16,77241.0,38.9642,39.1147,38.9553,39.097,77241.0
2020-08-27 15:20:00,44.17,44.2,44.13,44.19,121465.0,39.1059,39.1324,39.0704,39.1236,121465.0
2020-08-27 15:30:00,44.19,44.24,44.04,44.08,264765.0,39.1236,39.1678,38.9908,39.0262,264765.0
2020-08-27 15:40:00,44.08,44.19,43.97,44.0,246885.0,39.0262,39.1236,38.9288,38.9553,246885.0
2020-08-27 15:50:00,44.0,44.05,43.83,43.9,411375.0,38.9553,38.9996,38.8048,38.8668,411375.0
2020-08-28 09:30:00,43.91,44.07,43.36,43.96,181009.0,38.8757,39.0173,38.3887,38.9199,181009.0
2020-08-28 09:40:00,43.98,44.35,43.75,44.21,84054.0,38.9376,39.2652,38.734,39.1413,84054.0
2020-08-28 09:50:00,44.22,44.43,44.0,44.01,84014.0,39.1501,39.3361,38.9553,38.9642,84014.0
2020-08-28 10:00:00,44.0,44.3,43.99,44.16,100330.0,38.9553,39.221,38.9465,39.097,100330.0
2020-08-28 10:10:00,44.15,44.68,44.08,44.66,132928.0,39.0882,39.5574,39.0262,39.5397,132928.0
2020-08-28 10:20:00,44.66,44.93,44.54,44.93,108858.0,39.5397,39.7787,39.4334,39.7787,108858.0
2020-08-28 10:30:00,44.92,45.04,44.86,45.03,119081.0,39.7699,39.8761,39.7168,39.8673,119081.0
2020-08-28 10:40:00,45.02,45.1,44.87,45.1,73059.0,39.8584,39.9292,39.7256,39.9292,73059.0
2020-08-28 10:50:00,45.1,45.17,44.81,45.02,55725.0,39.9292,39.9912,39.6725,39.8584,55725.0
2020-08-28 11:00:00,45.04,45.15,44.93,45.04,52714.0,39.8761,39.9735,39.7787,39.8761,52714.0
2020-08-28 11:10:00,45.02,45.14,44.97,44.97,42732.0,39.8584,39.9646,39.8141,39.8141,42732.0
2020-08-28 11:20:00,44.99,45.11,44.96,45.11,37041.0,39.8318,39.9381,39.8053,39.9381,37041.0
2020-08-28 11:30:00,45.1,45.1,44.92,45.09,66347.0,39.9292,39.9292,39.7699,39.9204,66347.0
2020-08-28 11:40:00,45.08,45.09,44.93,44.98,30097.0,39.9115,39.9204,39.7787,39.823,30097.0
2020-08-28 11:50:00,44.97,45.1,44.93,45.05,42734.0,39.8141,39.9292,39.7787,39.885,42734.0
2020-08-28 12:00:00,45.05,45.14,45.0,45.05,49787.0,39.885,39.9646,39.8407,39.885,49787.0
2020-08-28 12:10:00,45.04,45.29,45.03,45.21,64409.0,39.8761,40.0975,39.8673,40.0266,64409.0
2020-08-28 12:20:00,45.19,45.19,45.05,45.08,90577.0,40.0089,40.0089,39.885,39.9115,90577.0
2020-08-28 12:30:00,45.07,45.16,45.02,45.16,130781.0,39.9027,39.9824,39.8584,39.9824,130781.0
2020-08-28 12:40:00,45.16,45.29,45.14,45.26,59805.0,39.9824,40.0975,39.9646,40.0709,59805.0
2020-08-28 12:50:00,45.26,45.26,45.1,45.1,21159.0,40.0709,40.0709,39.9292,39.9292,21159.0
2020-08-28 13:00:00,45.1,45.3,45.1,45.23,44276.0,39.9292,40.1063,39.9292,40.0443,44276.0
2020-08-28 13:10:00,45.23,45.39,45.2,45.28,121688.0,40.0443,40.186,40.0178,40.0886,121688.0
2020-08-28 13:20:00,45.28,45.36,45.26,45.34,72461.0,40.0886,40.1594,40.0709,40.1417,72461.0
2020-08-28 13:30:00,45.33,45.4,45.3,45.37,61604.0,40.1329,40.1948,40.1063,40.1683,61604.0
2020-08-28 13:40:00,45.37,45.51,45.34,45.47,102406.0,40.1683,40.2922,40.1417,40.2568,102406.0
2020-08-28 13:50:00,45.47,45.53,45.44,45.51,52249.0,40.2568,40.3099,40.2303,40.2922,52249.0
2020-08-28 14:00:00,45.51,45.56,45.45,45.53,57553.0,40.2922,40.3365,40.2391,40.3099,57553.0
2020-08-28 14:10:00,45.54,45.55,45.44,45.48,102823.0,40.3188,40.3276,40.2303,40.2657,102823.0
2020-08-28 14:20:00,45.49,45.51,45.4,45.42,54923.0,40.2745,40.2922,40.1948,40.2125,54923.0
2020-08-28 14:30:00,45.41,45.44,45.27,45.33,198599.0,40.2037,40.2303,40.0797,40.1329,198599.0
2020-08-28 14:40:00,45.33,45.35,45.25,45.26,73885.0,40.1329,40.1506,40.062,40.0709,73885.0
2020-08-28 14:50:00,45.26,45.4,45.19,45.4,74324.0,40.0709,40.1948,40.0089,40.1948,74324.0
2020-08-28 15:00:00,45.4,45.49,45.33,45.48,56128.0,40.1948,40.2745,40.1329,40.2657,56128.0
2020-08-28 15:10:00,45.48,45.67,45.46,45.6,103799.0,40.2657,40.4339,40.248,40.3719,103799.0
2020-08-28 15:20:00,45.61,45.66,45.46,45.65,110747.0,40.3808,40.425,40.248,40.4162,110747.0
2020-08-28 15:30:00,45.66,45.73,45.58,45.73,167230.0,40.425,40.487,40.3542,40.487,167230.0
2020-08-28 15:40:00,45.73,45.87,45.7,45.84,215597.0,40.487,40.611,40.4604,40.5844,215597.0
2020-08-28 15:50:00,45.83,45.84,45.66,45.73,415771.0,40.5755,40.5844,40.425,40.487,415771.0
2020-08-31 09:30:00,46.19,46.48,45.55,46.4,251043.0,40.8943,41.151,40.3276,41.0802,251043.0
2020-08-31 09:40:00,46.41,46.58,46.37,46.46,159484.0,41.089,41.2396,41.0536,41.1333,159484.0
2020-08-31 09:50:00,46.47,46.47,45.97,46.0,180530.0,41.1422,41.1422,40.6995,40.726,180530.0
2020-08-31 10:00:00,46.01,46.01,45.81,45.86,62004.0,40.7349,40.7349,40.5578,40.6021,62004.0
2020-08-31 10:10:00,45.86,45.98,45.83,45.97,42696.0,40.6021,40.7083,40.5755,40.6995,42696.0
2020-08-31 10:20:00,45.98,46.09,45.94,46.08,48887.0,40.7083,40.8057,40.6729,40.7969,48887.0
2020-08-31 10:30:00,46.08,46.25,46.04,46.09,107554.0,40.7969,40.9474,40.7615,40.8057,107554.0
2020-08-31 10:40:00,46.09,46.23,46.0,46.21,85556.0,40.8057,40.9297,40.726,40.912,85556.0
2020-08-31 10:50:00,46.2,46.33,46.05,46.31,54680.0,40.9031,41.0182,40.7703,41.0005,54680.0
2020-08-31 11:00:00,46.32,46.4,46.22,46.26,42157.0,41.0094,41.0802,40.9208,40.9562,42157.0
2020-08-31 11:10:00,46.26,46.28,46.05,46.08,47239.0,40.9562,40.9739,40.7703,40.7969,47239.0
2020-08-31 11:20:00,46.09,46.13,45.99,46.13,41842.0,40.8057,40.8411,40.7172,40.8411,41842.0
2020-08-31 11:30:00,46.12,46.39,46.11,46.39,48031.0,40.8323,41.0713,40.8234,41.0713,48031.0
2020-08-31 11:40:00,46.39,46.48,46.38,46.45,53962.0,41.0713,41.151,41.0625,41.1245,53962.0
2020-08-31 11:50:00,46.44,46.46,46.39,46.41,53294.0,41.1156,41.1333,41.0713,41.089,53294.0
2020-08-31 12:00:00,46.39,46.39,46.19,46.24,45369.0,41.0713,41.0713,40.8943,40.9385,45369.0
2020-08-31 12:10:00,46.25,46.34,46.18,46.33,31045.0,40.9474,41.0271,40.8854,41.0182,31045.0
2020-08-31 12:20:00,46.34,46.44,46.3,46.44,25641.0,41.0271,41.1156,40.9917,41.1156,25641.0
2020-08-31 12:30:00,46.46,46.46,46.33,46.38,38820.0,41.1333,41.1333,41.0182,41.0625,38820.0
2020-08-31 12:40:00,46.38,46.48,46.35,46.46,39976.0,41.0625,41.151,41.0359,41.1333,39976.0
2020-08-31 12:50:00,46.46,46.51,46.44,46.48,60379.0,41.1333,41.1776,41.1156,41.151,60379.0
2020-08-31 13:00:00,46.48,46.64,46.47,46.61,33829.0,41.151,41.2927,41.1422,41.2661,33829.0
2020-08-31 13:10:00,46.62,46.64,46.54,46.64,65563.0,41.275,41.2927,41.2041,41.2927,65563.0
2020-08-31 13:20:00,46.63,46.79,46.57,46.63,77348.0,41.2838,41.4255,41.2307,41.2838,77348.0
2020-08-31 13:30:00,46.64,46.65,46.5,46.53,134500.0,41.2927,41.3015,41.1687,41.1953,134500.0
2020-08-31 13:40:00,46.53,46.56,46.44,46.49,83572.0,41.1953,41.2218,41.1156,41.1599,83572.0
2020-08-31 13:50:00,46.49,46.73,46.49,46.66,56832.0,41.1599,41.3724,41.1599,41.3104,56832.0
2020-08-31 14:00:00,46.65,46.65,46.57,46.59,54283.0,41.3015,41.3015,41.2307,41.2484,54283.0
2020-08-31 14:10:00,46.58,46.77,46.58,46.76,52806.0,41.2396,41.4078,41.2396,41.3989,52806.0
2020-08-31 14:20:00,46.75,46.82,46.74,46.76,53425.0,41.3901,41.452,41.3812,41.3989,53425.0
2020-08-31 14:30:00,46.76,46.9,46.72,46.9,51896.0,41.3989,41.5229,41.3635,41.5229,51896.0
2020-08-31 14:40:00,46.89,46.97,46.88,46.9,97306.0,41.514,41.5848,41.5052,41.5229,97306.0
2020-08-31 14:50:00,46.91,47.06,46.89,47.05,144301.0,41.5317,41.6645,41.514,41.6557,144301.0
2020-08-31 15:00:00,47.05,47.1,46.98,47.09,128707.0,41.6557,41.6999,41.5937,41.6911,128707.0
2020-08-31 15:10:00,47.1,47.12,47.01,47.06,65457.0,41.6999,41.7176,41.6203,41.6645,65457.0
2020-08-31 15:20:00,47.06,47.23,47.05,47.23,152231.0,41.6645,41.815,41.6557,41.815,152231.0
2020-08-31 15:30:00,47.23,47.25,47.13,47.2,168730.0,41.815,41.8327,41.7265,41.7885,168730.0
2020-08-31 15:40:00,47.21,47.39,47.14,47.36,256322.0,41.7973,41.9567,41.7353,41.9301,256322.0
2020-08-31 15:50:00,47.35,47.5,47.35,47.39,710990.0,41.9213,42.0541,41.9213,41.9567,710990.0
2020-09-01 09:30:00,47.26,47.39,46.43,46.5,145293.0,41.8416,41.9567,41.1067,41.1687,145293.0
2020-09-01 09:40:00,46.52,46.59,46.19,46.53,85414.0,41.1864,41.2484,40.8943,41.1953,85414.0
2020-09-01 09:50:00,46.49,46.49,46.16,46.23,92826.0,41.1599,41.1599,40.8677,40.9297,92826.0
2020-09-01 10:00:00,46.3,46.41,46.18,46.3,38229.0,40.9917,41.089,40.8854,40.9917,38229.0
2020-09-01 10:10:00,46.33,46.59,46.33,46.52,44330.0,41.0182,41.2484,41.0182,41.1864,44330.0
2020-09-01 10:20:00,46.52,46.74,46.45,46.61,28345.0,41.1864,41.3812,41.1245,41.2661,28345.0
2020-09-01 10:30:00,46.63,46.69,46.42,46.44,45751.0,41.2838,41.3369,41.0979,41.1156,45751.0
2020-09-01 10:40:00,46.46,46.48,46.31,46.34,32089.0,41.1333,41.151,41.0005,41.0271,32089.0
2020-09-01 10:50:00,46.33,46.36,46.23,46.32,46271.0,41.0182,41.0448,40.9297,41.0094,46271.0
2020-09-01 11:00:00,46.32,46.59,46.18,46.57,84746.0,41.0094,41.2484,40.8854,41.2307,84746.0
2020-09-01 11:10:00,46.59,46.63,46.39,46.45,33543.0,41.2484,41.2838,41.0713,41.1245,33543.0
2020-09-01 11:20:00,46.45,46.47,46.32,46.36,22790.0,41.1245,41.1422,41.0094,41.0448,22790.0
2020-09-01 11:30:00,46.35,46.51,46.22,46.25,45506.0,41.0359,41.1776,40.9208,40.9474,45506.0
2020-09-01 11:40:00,46.26,46.42,46.24,46.41,26214.0,40.9562,41.0979,40.9385,41.089,26214.0
2020-09-01 11:50:00,46.42,46.46,46.36,46.4,118156.0,41.0979,41.1333,41.0448,41.0802,118156.0
2020-09-01 12:00:00,46.4,46.43,46.35,46.37,27158.0,41.0802,41.1067,41.0359,41.0536,27158.0
2020-09-01 12:10:00,46.37,46.42,46.32,46.33,30347.0,41.0536,41.0979,41.0094,41.0182,30347.0
2020-09-01 12:20:00,46.34,46.42,46.26,46.28,24502.0,41.0271,41.0979,40.9562,40.9739,24502.0
2020-09-01 12:30:00,46.28,46.33,46.24,46.25,36328.0,40.9739,41.0182,40.9385,40.9474,36328.0
2020-09-01 12:40:00,46.25,46.41,46.24,46.39,45379.0,40.9474,41.089,40.9385,41.0713,45379.0
2020-09-01 12:50:00,46.39,46.41,46.29,46.34,25857.0,41.0713,41.089,40.9828,41.0271,25857.0
2020-09-01 13:00:00,46.34,46.41,46.32,46.33,18730.0,41.0271,41.089,41.0094,41.0182,18730.0
2020-09-01 13:10:00,46.33,46.41,46.32,46.37,20257.0,41.0182,41.089,41.0094,41.0536,20257.0
2020-09-01 13:20:00,46.36,46.37,46.3,46.34,22943.0,41.0448,41.0536,40.9917,41.0271,22943.0
2020-09-01 13:30:00,46.34,46.34,46.27,46.3,51205.0,41.0271,41.0271,40.9651,40.9917,51205.0
2020-09-01 13:40:00,46.3,46.4,46.23,46.4,80236.0,40.9917,41.0802,40.9297,41.0802,80236.0
2020-09-01 13:50:00,46.41,46.43,46.32,46.35,23004.0,41.089,41.1067,41.0094,41.0359,23004.0
2020-09-01 14:00:00,46.35,46.41,46.34,46.37,40817.0,41.0359,41.089,41.0271,41.0536,40817.0
2020-09-01 14:10:00,46.37,46.38,46.3,46.3,21672.0,41.0536,41.0625,40.9917,40.9917,21672.0
2020-09-01 14:20:00,46.3,46.35,46.29,46.34,20264.0,40.9917,41.0359,40.9828,41.0271,20264.0
2020-09-01 14:30:00,46.32,46.37,46.26,46.3,21456.0,41.0094,41.0536,40.9562,40.9917,21456.0
2020-09-01 14:40:00,46.32,46.36,46.28,46.36,33261.0,41.0094,41.0448,40.9739,41.0448,33261.0
2020-09-01 14:50:00,46.37,46.54,46.34,46.54,31324.0,41.0536,41.2041,41.0271,41.2041,31324.0
2020-09-01 15:00:00,46.53,46.63,46.52,46.63,28634.0,41.1953,41.2838,41.1864,41.2838,28634.0
2020-09-01 15:10:00,46.62,46.66,46.58,46.64,35036.0,41.275,41.3104,41.2396,41.2927,35036.0
2020-09-01 15:20:00,46.64,46.64,46.47,46.5,86721.0,41.2927,41.2927,41.1422,41.1687,86721.0
2020-09-01 15:30:00,46.48,46.61,46.48,46.57,122784.0,41.151,41.2661,41.151,41.2307,122784.0
2020-09-01 15:40:00,46.57,46.73,46.53,46.7,132105.0,41.2307,41.3724,41.1953,41.3458,132105.0
2020-09-01 15:50:00,46.69,46.74,46.52,46.68,376621.0,41.3369,41.3812,41.1864,41.3281,376621.0
2020-09-02 09:30:00,46.84,47.5,46.65,47.36,158542.0,41.4697,42.0541,41.3015,41.9301,158542.0
2020-09-02 09:40:00,47.36,47.46,47.2,47.36,142322.0,41.9301,42.0187,41.7885,41.9301,142322.0
2020-09-02 09:50:00,47.31,47.35,47.16,47.22,137065.0,41.8859,41.9213,41.7531,41.8062,137065.0
2020-09-02 10:00:00,47.26,47.6,47.25,47.36,117466.0,41.8416,42.1426,41.8327,41.9301,117466.0
2020-09-02 10:10:00,47.36,47.6,47.29,47.3,51506.0,41.9301,42.1426,41.8681,41.877,51506.0
2020-09-02 10:20:00,47.3,47.37,47.11,47.13,71674.0,41.877,41.939,41.7088,41.7265,71674.0
2020-09-02 10:30:00,47.14,47.47,47.13,47.4,46189.0,41.7353,42.0275,41.7265,41.9655,46189.0
2020-09-02 10:40:00,47.4,47.48,47.3,47.48,28310.0,41.9655,42.0364,41.877,42.0364,28310.0
2020-09-02 10:50:00,47.47,47.55,47.43,47.52,29351.0,42.0275,42.0983,41.9921,42.0718,29351.0
2020-09-02 11:00:00,47.53,47.63,47.48,47.55,29740.0,42.0806,42.1692,42.0364,42.0983,29740.0
2020-09-02 11:10:00,47.54,47.69,47.52,47.59,35504.0,42.0895,42.2223,42.0718,42.1338,35504.0
2020-09-02 11:20:00,47.59,47.7,47.55,47.67,37990.0,42.1338,42.2311,42.0983,42.2046,37990.0
2020-09-02 11:30:00,47.66,47.69,47.41,47.43,49360.0,42.1957,42.2223,41.9744,41.9921,49360.0
2020-09-02 11:40:00,47.42,47.56,47.4,47.56,44598.0,41.9832,42.1072,41.9655,42.1072,44598.0
2020-09-02 11:50:00,47.57,47.63,47.56,47.59,30645.0,42.116,42.1692,42.1072,42.1338,30645.0
2020-09-02 12:00:00,47.59,47.66,47.51,47.59,52502.0,42.1338,42.1957,42.0629,42.1338,52502.0
2020-09-02 12:10:00,47.59,47.71,47.58,47.68,25613.0,42.1338,42.24,42.1249,42.2134,25613.0
2020-09-02 12:20:00,47.68,47.7,47.61,47.66,17454.0,42.2134,42.2311,42.1515,42.1957,17454.0
2020-09-02 12:30:00,47.65,47.8,47.65,47.78,30943.0,42.1869,42.3197,42.1869,42.302,30943.0
2020-09-02 12:40:00,47.79,47.79,47.72,47.73,28951.0,42.3108,42.3108,42.2488,42.2577,28951.0
2020-09-02 12:50:00,47.72,47.8,47.72,47.75,27186.0,42.2488,42.3197,42.2488,42.2754,27186.0
2020-09-02 13:00:00,47.73,47.8,47.7,47.8,34463.0,42.2577,42.3197,42.2311,42.3197,34463.0
2020-09-02 13:10:00,47.8,47.97,47.79,47.95,43148.0,42.3197,42.4702,42.3108,42.4525,43148.0
2020-09-02 13:20:00,47.95,48.05,47.95,48.05,68474.0,42.4525,42.541,42.4525,42.541,68474.0
2020-09-02 13:30:00,48.04,48.16,48.0,48.16,28112.0,42.5322,42.6384,42.4967,42.6384,28112.0
2020-09-02 13:40:00,48.16,48.29,48.12,48.25,90218.0,42.6384,42.7535,42.603,42.7181,90218.0
2020-09-02 13:50:00,48.25,48.27,48.06,48.13,46194.0,42.7181,42.7358,42.5499,42.6118,46194.0
2020-09-02 14:00:00,48.12,48.12,47.92,47.96,38003.0,42.603,42.603,42.4259,42.4613,38003.0
2020-09-02 14:10:00,47.96,48.09,47.91,48.06,33139.0,42.4613,42.5764,42.4171,42.5499,33139.0
2020-09-02 14:20:00,48.05,48.27,48.04,48.27,74654.0,42.541,42.7358,42.5322,42.7358,74654.0
2020-09-02 14:30:00,48.27,48.3,48.19,48.21,34751.0,42.7358,42.7624,42.665,42.6827,34751.0
2020-09-02 14:40:00,48.21,48.21,48.11,48.15,43648.0,42.6827,42.6827,42.5941,42.6295,43648.0
2020-09-02 14:50:00,48.14,48.27,48.12,48.26,30825.0,42.6207,42.7358,42.603,42.7269,30825.0
2020-09-02 15:00:00,48.26,48.46,48.25,48.36,65074.0,42.7269,42.904,42.7181,42.8155,65074.0
2020-09-02 15:10:00,48.36,48.41,48.34,48.36,45882.0,42.8155,42.8597,42.7978,42.8155,45882.0
2020-09-02 15:20:00,48.36,48.45,48.36,48.44,37757.0,42.8155,42.8952,42.8155,42.8863,37757.0
2020-09-02 15:30:00,48.43,48.47,48.34,48.39,72367.0,42.8774,42.9129,42.7978,42.842,72367.0
2020-09-02 15:40:00,48.4,48.42,48.34,48.41,127977.0,42.8509,42.8686,42.7978,42.8597,127977.0
2020-09-02 15:50:00,48.42,48.42,48.13,48.15,395269.0,42.8686,42.8686,42.6118,42.6295,395269.0
2020-09-03 09:30:00,47.66,48.33,47.25,47.83,122674.0,42.1957,42.7889,41.8327,42.3462,122674.0
2020-09-03 09:40:00,47.83,48.15,47.76,48.14,55008.0,42.3462,42.6295,42.2843,42.6207,55008.0
2020-09-03 09:50:00,48.12,48.14,47.82,47.9,57422.0,42.603,42.6207,42.3374,42.4082,57422.0
2020-09-03 10:00:00,47.94,47.95,47.55,47.58,44004.0,42.4436,42.4525,42.0983,42.1249,44004.0
2020-09-03 10:10:00,47.58,47.65,47.44,47.48,48188.0,42.1249,42.1869,42.001,42.0364,48188.0
2020-09-03 10:20:00,47.48,47.53,47.08,47.31,65230.0,42.0364,42.0806,41.6822,41.8859,65230.0
2020-09-03 10:30:00,47.34,47.57,47.25,47.43,113776.0,41.9124,42.116,41.8327,41.9921,113776.0
2020-09-03 10:40:00,47.44,47.52,47.3,47.3,39134.0,42.001,42.0718,41.877,41.877,39134.0
2020-09-03 10:50:00,47.3,47.36,47.21,47.33,40710.0,41.877,41.9301,41.7973,41.9036,40710.0
2020-09-03 11:00:00,47.34,47.34,46.82,46.89,39334.0,41.9124,41.9124,41.452,41.514,39334.0
2020-09-03 11:10:00,46.87,46.96,46.36,46.41,46137.0,41.4963,41.576,41.0448,41.089,46137.0
2020-09-03 11:20:00,46.41,46.52,46.29,46.44,88462.0,41.089,41.1864,40.9828,41.1156,88462.0
2020-09-03 11:30:00,46.43,46.85,46.41,46.85,45908.0,41.1067,41.4786,41.089,41.4786,45908.0
2020-09-03 11:40:00,46.82,46.93,46.74,46.85,33228.0,41.452,41.5494,41.3812,41.4786,33228.0
2020-09-03 11:50:00,46.87,46.96,46.65,46.67,24767.0,41.4963,41.576,41.3015,41.3192,24767.0
2020-09-03 12:00:00,46.69,46.77,46.57,46.77,20606.0,41.3369,41.4078,41.2307,41.4078,20606.0
2020-09-03 12:10:00,46.77,46.98,46.77,46.95,26539.0,41.4078,41.5937,41.4078,41.5671,26539.0
2020-09-03 12:20:00,46.92,46.96,46.78,46.85,68149.0,41.5406,41.576,41.4166,41.4786,68149.0
2020-09-03 12:30:00,46.85,46.98,46.65,46.7,76978.0,41.4786,41.5937,41.3015,41.3458,76978.0
2020-09-03 12:40:00,46.71,46.75,46.46,46.48,29086.0,41.3546,41.3901,41.1333,41.151,29086.0
2020-09-03 12:50:00,46.5,46.65,46.47,46.48,21372.0,41.1687,41.3015,41.1422,41.151,21372.0
2020-09-03 13:00:00,46.45,46.49,46.26,46.37,25778.0,41.1245,41.1599,40.9562,41.0536,25778.0
2020-09-03 13:10:00,46.35,46.6,46.35,46.37,48025.0,41.0359,41.2573,41.0359,41.0536,48025.0
2020-09-03 13:20:00,46.41,46.6,46.39,46.6,17615.0,41.089,41.2573,41.0713,41.2573,17615.0
2020-09-03 13:30:00,46.58,46.58,46.22,46.25,21185.0,41.2396,41.2396,40.9208,40.9474,21185.0
2020-09-03 13:40:00,46.26,46.29,46.15,46.19,25565.0,40.9562,40.9828,40.8589,40.8943,25565.0
2020-09-03 13:50:00,46.18,46.32,46.18,46.25,29730.0,40.8854,41.0094,40.8854,40.9474,29730.0
2020-09-03 14:00:00,46.23,46.33,46.19,46.3,36381.0,40.9297,41.0182,40.8943,40.9917,36381.0
2020-09-03 14:10:00,46.3,46.39,46.22,46.25,24402.0,40.9917,41.0713,40.9208,40.9474,24402.0
2020-09-03 14:20:00,46.27,46.47,46.26,46.44,16968.0,40.9651,41.1422,40.9562,41.1156,16968.0
2020-09-03 14:30:00,46.43,46.59,46.41,46.52,27345.0,41.1067,41.2484,41.089,41.1864,27345.0
2020-09-03 14:40:00,46.52,46.55,46.29,46.33,44361.0,41.1864,41.213,40.9828,41.0182,44361.0
2020-09-03 14:50:00,46.32,46.34,46.07,46.09,40970.0,41.0094,41.0271,40.788,40.8057,40970.0
2020-09-03 15:00:00,46.1,46.24,46.07,46.21,38718.0,40.8146,40.9385,40.788,40.912,38718.0
2020-09-03 15:10:00,46.21,46.35,46.14,46.28,43892.0,40.912,41.0359,40.85,40.9739,43892.0
2020-09-03 15:20:00,46.27,46.3,46.01,46.12,73924.0,40.9651,40.9917,40.7349,40.8323,73924.0
2020-09-03 15:30:00,46.11,46.48,46.08,46.43,115856.0,40.8234,41.151,40.7969,41.1067,115856.0
2020-09-03 15:40:00,46.43,46.51,46.27,46.27,119821.0,41.1067,41.1776,40.9651,40.9651,119821.0
2020-09-03 15:50:00,46.27,46.6,46.24,46.56,375006.0,40.9651,41.2573,40.9385,41.2218,375006.0
2020-09-04 09:30:00,46.71,47.17,46.71,46.99,52403.0,41.3546,41.7619,41.3546,41.6025,52403.0
2020-09-04 09:40:00,47.0,47.28,46.93,47.07,43105.0,41.6114,41.8593,41.5494,41.6734,43105.0
2020-09-04 09:50:00,47.08,47.15,46.81,47.13,51193.0,41.6822,41.7442,41.4432,41.7265,51193.0
2020-09-04 10:00:00,47.13,47.5,47.1,47.25,43504.0,41.7265,42.0541,41.6999,41.8327,43504.0
2020-09-04 10:10:00,47.23,47.32,46.81,46.84,60890.0,41.815,41.8947,41.4432,41.4697,60890.0
2020-09-04 10:20:00,46.84,47.01,46.79,46.8,58894.0,41.4697,41.6203,41.4255,41.4343,58894.0
2020-09-04 10:30:00,46.82,46.88,46.35,46.62,34595.0,41.452,41.5052,41.0359,41.275,34595.0
2020-09-04 10:40:00,46.6,46.63,46.16,46.57,32520.0,41.2573,41.2838,40.8677,41.2307,32520.0
2020-09-04 10:50:00,46.52,46.79,46.37,46.68,29546.0,41.1864,41.4255,41.0536,41.3281,29546.0
2020-09-04 11:00:00,46.67,46.71,46.29,46.29,24517.0,41.3192,41.3546,40.9828,40.9828,24517.0
2020-09-04 11:10:00,46.31,46.57,46.27,46.44,56622.0,41.0005,41.2307,40.9651,41.1156,56622.0
2020-09-04 11:20:00,46.44,46.44,45.9,46.18,49804.0,41.1156,41.1156,40.6375,40.8854,49804.0
2020-09-04 11:30:00,46.23,46.41,46.21,46.34,50986.0,40.9297,41.089,40.912,41.0271,50986.0
2020-09-04 11:40:00,46.32,46.35,46.07,46.09,78734.0,41.0094,41.0359,40.788,40.8057,78734.0
2020-09-04 11:50:00,46.07,46.17,45.92,46.08,79644.0,40.788,40.8766,40.6552,40.7969,79644.0
2020-09-04 12:00:00,46.08,46.28,46.01,46.03,58124.0,40.7969,40.9739,40.7349,40.7526,58124.0
2020-09-04 12:10:00,46.02,46.22,46.02,46.16,135166.0,40.7438,40.9208,40.7438,40.8677,135166.0
2020-09-04 12:20:00,46.16,46.3,46.03,46.3,104682.0,40.8677,40.9917,40.7526,40.9917,104682.0
2020-09-04 12:30:00,46.28,46.31,46.19,46.23,26583.0,40.9739,41.0005,40.8943,40.9297,26583.0
2020-09-04 12:40:00,46.26,46.45,46.24,46.38,67031.0,40.9562,41.1245,40.9385,41.0625,67031.0
2020-09-04 12:50:00,46.39,46.41,46.27,46.33,77686.0,41.0713,41.089,40.9651,41.0182,77686.0
2020-09-04 13:00:00,46.32,46.36,46.23,46.26,26362.0,41.0094,41.0448,40.9297,40.9562,26362.0
2020-09-04 13:10:00,46.25,46.31,46.04,46.04,34049.0,40.9474,41.0005,40.7615,40.7615,34049.0
2020-09-04 13:20:00,46.04,46.21,46.03,46.14,21492.0,40.7615,40.912,40.7526,40.85,21492.0
2020-09-04 13:30:00,46.1,46.16,46.04,46.14,17237.0,40.8146,40.8677,40.7615,40.85,17237.0
2020-09-04 13:40:00,46.14,46.25,46.1,46.2,14273.0,40.85,40.9474,40.8146,40.9031,14273.0
2020-09-04 13:50:00,46.17,46.27,46.13,46.26,13176.0,40.8766,40.9651,40.8411,40.9562,13176.0
2020-09-04 14:00:00,46.25,46.33,46.22,46.29,23108.0,40.9474,41.0182,40.9208,40.9828,23108.0
2020-09-04 14:10:00,46.29,46.38,46.25,46.36,15949.0,40.9828,41.0625,40.9474,41.0448,15949.0
2020-09-04 14:20:00,46.35,46.52,46.35,46.48,21811.0,41.0359,41.1864,41.0359,41.151,21811.0
2020-09-04 14:30:00,46.47,46.61,46.41,46.61,19202.0,41.1422,41.2661,41.089,41.2661,19202.0
2020-09-04 14:40:00,46.61,46.71,46.59,46.66,20629.0,41.2661,41.3546,41.2484,41.3104,20629.0
2020-09-04 14:50:00,46.66,46.78,46.62,46.77,26304.0,41.3104,41.4166,41.275,41.4078,26304.0
2020-09-04 15:00:00,46.78,46.79,46.58,46.65,26922.0,41.4166,41.4255,41.2396,41.3015,26922.0
2020-09-04 15:10:00,46.63,46.8,46.54,46.76,33678.0,41.2838,41.4343,41.2041,41.3989,33678.0
2020-09-04 15:20:00,46.75,46.85,46.72,46.75,50050.0,41.3901,41.4786,41.3635,41.3901,50050.0
2020-09-04 15:30:00,46.74,46.77,46.44,46.48,58414.0,41.3812,41.4078,41.1156,41.151,58414.0
2020-09-04 15:40:00,46.48,46.62,46.37,46.37,66611.0,41.151,41.275,41.0536,41.0536,66611.0
2020-09-04 15:50:00,46.36,46.52,46.33,46.4,186513.0,41.0448,41.1864,41.0182,41.0802,186513.0
2020-09-08 09:30:00,45.21,45.78,45.18,45.65,83994.0,40.0266,40.5313,40.0001,40.4162,83994.0
2020-09-08 09:40:00,45.59,45.8,45.48,45.59,28181.0,40.3631,40.549,40.2657,40.3631,28181.0
2020-09-08 09:50:00,45.55,45.87,45.54,45.84,33568.0,40.3276,40.611,40.3188,40.5844,33568.0
2020-09-08 10:00:00,45.81,45.82,45.27,45.62,32994.0,40.5578,40.5667,40.0797,40.3896,32994.0
2020-09-08 10:10:00,45.61,45.88,45.55,45.7,23292.0,40.3808,40.6198,40.3276,40.4604,23292.0
2020-09-08 10:20:00,45.67,45.85,45.63,45.81,47074.0,40.4339,40.5932,40.3985,40.5578,47074.0
2020-09-08 10:30:00,45.83,45.99,45.62,45.99,30921.0,40.5755,40.7172,40.3896,40.7172,30921.0
2020-09-08 10:40:00,45.96,45.96,45.62,45.64,71498.0,40.6906,40.6906,40.3896,40.4073,71498.0
2020-09-08 10:50:00,45.62,45.69,45.53,45.56,22773.0,40.3896,40.4516,40.3099,40.3365,22773.0
2020-09-08 11:00:00,45.56,45.66,45.44,45.59,49635.0,40.3365,40.425,40.2303,40.3631,49635.0
2020-09-08 11:10:00,45.6,45.77,45.58,45.71,18996.0,40.3719,40.5224,40.3542,40.4693,18996.0
2020-09-08 11:20:00,45.72,45.75,45.64,45.68,10891.0,40.4782,40.5047,40.4073,40.4427,10891.0
2020-09-08 11:30:00,45.68,45.7,45.56,45.63,15124.0,40.4427,40.4604,40.3365,40.3985,15124.0
2020-09-08 11:40:00,45.63,45.65,45.43,45.44,33168.0,40.3985,40.4162,40.2214,40.2303,33168.0
2020-09-08 11:50:00,45.45,45.47,45.32,45.36,39570.0,40.2391,40.2568,40.124,40.1594,39570.0
2020-09-08 12:00:00,45.35,45.52,45.34,45.45,20468.0,40.1506,40.3011,40.1417,40.2391,20468.0
2020-09-08 12:10:00,45.46,45.64,45.45,45.64,19134.0,40.248,40.4073,40.2391,40.4073,19134.0
2020-09-08 12:20:00,45.65,45.75,45.6,45.61,14544.0,40.4162,40.5047,40.3719,40.3808,14544.0
2020-09-08 12:30:00,45.63,45.69,45.53,45.53,17130.0,40.3985,40.4516,40.3099,40.3099,17130.0
2020-09-08 12:40:00,45.55,45.64,45.54,45.55,16678.0,40.3276,40.4073,40.3188,40.3276,16678.0
2020-09-08 12:50:00,45.55,45.65,45.54,45.61,20831.0,40.3276,40.4162,40.3188,40.3808,20831.0
2020-09-08 13:00:00,45.6,45.71,45.56,45.65,18831.0,40.3719,40.4693,40.3365,40.4162,18831.0
2020-09-08 13:10:00,45.65,45.75,45.65,45.73,16770.0,40.4162,40.5047,40.4162,40.487,16770.0
2020-09-08 13:20:00,45.72,45.73,45.64,45.67,17060.0,40.4782,40.487,40.4073,40.4339,17060.0
2020-09-08 13:30:00,45.66,45.78,45.61,45.74,22957.0,40.425,40.5313,40.3808,40.4959,22957.0
2020-09-08 13:40:00,45.74,45.77,45.71,45.77,17223.0,40.4959,40.5224,40.4693,40.5224,17223.0
2020-09-08 13:50:00,45.76,45.77,45.63,45.65,19917.0,40.5136,40.5224,40.3985,40.4162,19917.0
2020-09-08 14:00:00,45.67,45.67,45.58,45.64,20683.0,40.4339,40.4339,40.3542,40.4073,20683.0
2020-09-08 14:10:00,45.66,45.67,45.57,45.61,19477.0,40.425,40.4339,40.3453,40.3808,19477.0
2020-09-08 14:20:00,45.61,45.61,45.5,45.52,18834.0,40.3808,40.3808,40.2834,40.3011,18834.0
2020-09-08 14:30:00,45.52,45.52,45.39,45.41,31404.0,40.3011,40.3011,40.186,40.2037,31404.0
2020-09-08 14:40:00,45.42,45.43,45.29,45.34,26369.0,40.2125,40.2214,40.0975,40.1417,26369.0
2020-09-08 14:50:00,45.33,45.45,45.18,45.43,31952.0,40.1329,40.2391,40.0001,40.2214,31952.0
2020-09-08 15:00:00,45.42,45.42,45.2,45.27,20855.0,40.2125,40.2125,40.0178,40.0797,20855.0
2020-09-08 15:10:00,45.27,45.42,45.27,45.38,25341.0,40.0797,40.2125,40.0797,40.1771,25341.0
2020-09-08 15:20:00,45.37,45.53,45.37,45.52,24599.0,40.1683,40.3099,40.1683,40.3011,24599.0
2020-09-08 15:30:00,45.51,45.58,45.42,45.52,47457.0,40.2922,40.3542,40.2125,40.3011,47457.0
2020-09-08 15:40:00,45.53,45.61,45.39,45.49,62714.0,40.3099,40.3808,40.186,40.2745,62714.0
2020-09-08 15:50:00,45.48,45.48,45.16,45.2,242788.0,40.2657,40.2657,39.9824,40.0178,242788.0
2020-09-09 09:30:00,46.19,46.19,45.23,45.42,58754.0,40.8943,40.8943,40.0443,40.2125,58754.0
2020-09-09 09:40:00,45.41,45.55,45.31,45.33,17828.0,40.2037,40.3276,40.1152,40.1329,17828.0
2020-09-09 09:50:00,45.34,45.7,45.34,45.7,40156.0,40.1417,40.4604,40.1417,40.4604,40156.0
2020-09-09 10:00:00,45.74,45.92,45.66,45.66,67724.0,40.4959,40.6552,40.425,40.425,67724.0
2020-09-09 10:10:00,45.67,45.76,45.64,45.65,49779.0,40.4339,40.5136,40.4073,40.4162,49779.0
2020-09-09 10:20:00,45.64,45.72,45.53,45.63,52924.0,40.4073,40.4782,40.3099,40.3985,52924.0
2020-09-09 10:30:00,45.65,45.9,45.63,45.86,42485.0,40.4162,40.6375,40.3985,40.6021,42485.0
2020-09-09 10:40:00,45.86,45.88,45.77,45.8,39938.0,40.6021,40.6198,40.5224,40.549,39938.0
2020-09-09 10:50:00,45.8,45.83,45.76,45.82,23015.0,40.549,40.5755,40.5136,40.5667,23015.0
2020-09-09 11:00:00,45.85,46.03,45.85,45.95,31140.0,40.5932,40.7526,40.5932,40.6818,31140.0
2020-09-09 11:10:00,45.95,45.95,45.82,45.85,24735.0,40.6818,40.6818,40.5667,40.5932,24735.0
2020-09-09 11:20:00,45.86,46.0,45.86,45.97,20144.0,40.6021,40.726,40.6021,40.6995,20144.0
2020-09-09 11:30:00,45.96,45.97,45.8,45.83,15927.0,40.6906,40.6995,40.549,40.5755,15927.0
2020-09-09 11:40:00,45.82,45.89,45.81,45.89,19459.0,40.5667,40.6287,40.5578,40.6287,19459.0
2020-09-09 11:50:00,45.9,45.96,45.87,45.96,20148.0,40.6375,40.6906,40.611,40.6906,20148.0
2020-09-09 12:00:00,45.96,45.96,45.91,45.92,29305.0,40.6906,40.6906,40.6464,40.6552,29305.0
2020-09-09 12:10:00,45.92,45.99,45.92,45.94,20238.0,40.6552,40.7172,40.6552,40.6729,20238.0
2020-09-09 12:20:00,45.95,46.05,45.95,46.0,25425.0,40.6818,40.7703,40.6818,40.726,25425.0
2020-09-09 12:30:00,45.99,46.15,45.82,46.05,116679.0,40.7172,40.8589,40.5667,40.7703,116679.0
2020-09-09 12:40:00,46.05,46.17,46.0,46.16,17138.0,40.7703,40.8766,40.726,40.8677,17138.0
2020-09-09 12:50:00,46.17,46.26,46.15,46.26,11537.0,40.8766,40.9562,40.8589,40.9562,11537.0
2020-09-09 13:00:00,46.27,46.37,46.27,46.37,18543.0,40.9651,41.0536,40.9651,41.0536,18543.0
2020-09-09 13:10:00,46.38,46.44,46.37,46.38,18752.0,41.0625,41.1156,41.0536,41.0625,18752.0
2020-09-09 13:20:00,46.39,46.48,46.36,46.47,21323.0,41.0713,41.151,41.0448,41.1422,21323.0
2020-09-09 13:30:00,46.47,46.6,46.41,46.58,28169.0,41.1422,41.2573,41.089,41.2396,28169.0
2020-09-09 13:40:00,46.59,46.59,46.47,46.5,23655.0,41.2484,41.2484,41.1422,41.1687,23655.0
2020-09-09 13:50:00,46.49,46.54,46.48,46.49,17975.0,41.1599,41.2041,41.151,41.1599,17975.0
2020-09-09 14:00:00,46.5,46.57,46.45,46.56,27634.0,41.1687,41.2307,41.1245,41.2218,27634.0
2020-09-09 14:10:00,46.57,46.62,46.5,46.5,18086.0,41.2307,41.275,41.1687,41.1687,18086.0
2020-09-09 14:20:00,46.5,46.6,46.49,46.55,21878.0,41.1687,41.2573,41.1599,41.213,21878.0
2020-09-09 14:30:00,46.55,46.64,46.55,46.62,25083.0,41.213,41.2927,41.213,41.275,25083.0
2020-09-09 14:40:00,46.61,46.66,46.58,46.62,26489.0,41.2661,41.3104,41.2396,41.275,26489.0
2020-09-09 14:50:00,46.61,46.62,46.55,46.55,23003.0,41.2661,41.275,41.213,41.213,23003.0
2020-09-09 15:00:00,46.57,46.64,46.55,46.61,28706.0,41.2307,41.2927,41.213,41.2661,28706.0
2020-09-09 15:10:00,46.61,46.66,46.56,46.65,24178.0,41.2661,41.3104,41.2218,41.3015,24178.0
2020-09-09 15:20:00,46.65,46.73,46.64,46.71,35374.0,41.3015,41.3724,41.2927,41.3546,35374.0
2020-09-09 15:30:00,46.7,46.76,46.6,46.6,40181.0,41.3458,41.3989,41.2573,41.2573,40181.0
2020-09-09 15:40:00,46.59,46.64,46.55,46.6,63782.0,41.2484,41.2927,41.213,41.2573,63782.0
2020-09-09 15:50:00,46.6,46.75,46.48,46.56,266220.0,41.2573,41.3901,41.151,41.2218,266220.0
2020-09-10 09:30:00,46.96,46.96,46.44,46.66,53504.0,41.576,41.576,41.1156,41.3104,53504.0
2020-09-10 09:40:00,46.74,46.89,46.53,46.53,68911.0,41.3812,41.514,41.1953,41.1953,68911.0
2020-09-10 09:50:00,46.55,46.57,45.83,45.84,140509.0,41.213,41.2307,40.5755,40.5844,140509.0
2020-09-10 10:00:00,45.85,46.0,45.75,45.75,91890.0,40.5932,40.726,40.5047,40.5047,91890.0
2020-09-10 10:10:00,45.75,45.87,45.71,45.74,35940.0,40.5047,40.611,40.4693,40.4959,35940.0
2020-09-10 10:20:00,45.73,45.8,45.6,45.61,27395.0,40.487,40.549,40.3719,40.3808,27395.0
2020-09-10 10:30:00,45.62,45.85,45.62,45.8,21254.0,40.3896,40.5932,40.3896,40.549,21254.0
2020-09-10 10:40:00,45.78,45.86,45.55,45.57,43786.0,40.5313,40.6021,40.3276,40.3453,43786.0
2020-09-10 10:50:00,45.57,45.76,45.43,45.43,47023.0,40.3453,40.5136,40.2214,40.2214,47023.0
2020-09-10 11:00:00,45.41,45.66,45.35,45.63,19746.0,40.2037,40.425,40.1506,40.3985,19746.0
2020-09-10 11:10:00,45.65,45.69,45.46,45.59,15898.0,40.4162,40.4516,40.248,40.3631,15898.0
2020-09-10 11:20:00,45.62,45.84,45.62,45.84,21112.0,40.3896,40.5844,40.3896,40.5844,21112.0
2020-09-10 11:30:00,45.85,45.85,45.65,45.67,42625.0,40.5932,40.5932,40.4162,40.4339,42625.0
2020-09-10 11:40:00,45.66,45.86,45.65,45.81,42955.0,40.425,40.6021,40.4162,40.5578,42955.0
2020-09-10 11:50:00,45.81,45.87,45.64,45.69,21821.0,40.5578,40.611,40.4073,40.4516,21821.0
2020-09-10 12:00:00,45.68,45.82,45.6,45.7,24950.0,40.4427,40.5667,40.3719,40.4604,24950.0
2020-09-10 12:10:00,45.71,45.81,45.62,45.69,57743.0,40.4693,40.5578,40.3896,40.4516,57743.0
2020-09-10 12:20:00,45.7,45.7,45.58,45.65,13105.0,40.4604,40.4604,40.3542,40.4162,13105.0
2020-09-10 12:30:00,45.64,45.65,45.45,45.45,14043.0,40.4073,40.4162,40.2391,40.2391,14043.0
2020-09-10 12:40:00,45.47,45.47,45.26,45.33,34875.0,40.2568,40.2568,40.0709,40.1329,34875.0
2020-09-10 12:50:00,45.32,45.52,45.32,45.49,13264.0,40.124,40.3011,40.124,40.2745,13264.0
2020-09-10 13:00:00,45.49,45.55,45.46,45.49,12586.0,40.2745,40.3276,40.248,40.2745,12586.0
2020-09-10 13:10:00,45.49,45.62,45.49,45.62,24783.0,40.2745,40.3896,40.2745,40.3896,24783.0
2020-09-10 13:20:00,45.63,45.63,45.45,45.46,13375.0,40.3985,40.3985,40.2391,40.248,13375.0
2020-09-10 13:30:00,45.49,45.54,45.42,45.42,11612.0,40.2745,40.3188,40.2125,40.2125,11612.0
2020-09-10 13:40:00,45.4,45.45,45.37,45.43,12090.0,40.1948,40.2391,40.1683,40.2214,12090.0
2020-09-10 13:50:00,45.45,45.46,45.32,45.32,19314.0,40.2391,40.248,40.124,40.124,19314.0
2020-09-10 14:00:00,45.33,45.44,45.3,45.36,14110.0,40.1329,40.2303,40.1063,40.1594,14110.0
2020-09-10 14:10:00,45.37,45.38,45.09,45.14,25159.0,40.1683,40.1771,39.9204,39.9646,25159.0
2020-09-10 14:20:00,45.15,45.2,44.83,44.83,52799.0,39.9735,40.0178,39.6902,39.6902,52799.0
2020-09-10 14:30:00,44.84,45.03,44.82,44.97,33345.0,39.699,39.8673,39.6813,39.8141,33345.0
2020-09-10 14:40:00,44.97,44.97,44.79,44.94,35008.0,39.8141,39.8141,39.6548,39.7876,35008.0
2020-09-10 14:50:00,44.92,44.94,44.74,44.86,27340.0,39.7699,39.7876,39.6105,39.7168,27340.0
2020-09-10 15:00:00,44.86,44.88,44.63,44.65,36830.0,39.7168,39.7345,39.5131,39.5308,36830.0
2020-09-10 15:10:00,44.63,44.68,44.51,44.53,39334.0,39.5131,39.5574,39.4069,39.4246,39334.0
2020-09-10 15:20:00,44.52,44.66,44.43,44.65,52260.0,39.4157,39.5397,39.3361,39.5308,52260.0
2020-09-10 15:30:00,44.63,44.69,44.53,44.65,69195.0,39.5131,39.5662,39.4246,39.5308,69195.0
2020-09-10 15:40:00,44.65,44.84,44.49,44.53,90058.0,39.5308,39.699,39.3892,39.4246,90058.0
2020-09-10 15:50:00,44.52,44.62,44.37,44.37,270589.0,39.4157,39.5043,39.2829,39.2829,270589.0
2020-09-11 09:30:00,44.91,45.07,44.57,44.7,74365.0,39.761,39.9027,39.46,39.5751,74365.0
2020-09-11 09:40:00,44.68,44.89,44.54,44.83,40396.0,39.5574,39.7433,39.4334,39.6902,40396.0
2020-09-11 09:50:00,44.84,44.89,44.45,44.51,42961.0,39.699,39.7433,39.3538,39.4069,42961.0
2020-09-11 10:00:00,44.5,44.64,44.36,44.45,31171.0,39.398,39.522,39.2741,39.3538,31171.0
2020-09-11 10:10:00,44.48,44.65,44.27,44.63,49339.0,39.3803,39.5308,39.1944,39.5131,49339.0
2020-09-11 10:20:00,44.63,44.67,44.35,44.35,39117.0,39.5131,39.5485,39.2652,39.2652,39117.0
2020-09-11 10:30:00,44.37,44.42,44.12,44.25,46230.0,39.2829,39.3272,39.0616,39.1767,46230.0
2020-09-11 10:40:00,44.26,44.48,44.22,44.43,41392.0,39.1855,39.3803,39.1501,39.3361,41392.0
2020-09-11 10:50:00,44.41,44.44,44.25,44.28,28230.0,39.3183,39.3449,39.1767,39.2032,28230.0
2020-09-11 11:00:00,44.28,44.47,44.26,44.45,34338.0,39.2032,39.3715,39.1855,39.3538,34338.0
2020-09-11 11:10:00,44.48,44.48,44.28,44.36,23219.0,39.3803,39.3803,39.2032,39.2741,23219.0
2020-09-11 11:20:00,44.35,44.38,44.18,44.22,27182.0,39.2652,39.2918,39.1147,39.1501,27182.0
2020-09-11 11:30:00,44.2,44.2,44.03,44.11,22955.0,39.1324,39.1324,38.9819,39.0527,22955.0
2020-09-11 11:40:00,44.12,44.25,44.04,44.25,32135.0,39.0616,39.1767,38.9908,39.1767,32135.0
2020-09-11 11:50:00,44.25,44.31,44.07,44.19,71012.0,39.1767,39.2298,39.0173,39.1236,71012.0
2020-09-11 12:00:00,44.19,44.48,44.09,44.48,30101.0,39.1236,39.3803,39.035,39.3803,30101.0
2020-09-11 12:10:00,44.47,44.57,44.25,44.26,34734.0,39.3715,39.46,39.1767,39.1855,34734.0
2020-09-11 12:20:00,44.27,44.33,44.15,44.16,13810.0,39.1944,39.2475,39.0882,39.097,13810.0
2020-09-11 12:30:00,44.14,44.15,44.01,44.03,24397.0,39.0793,39.0882,38.9642,38.9819,24397.0
2020-09-11 12:40:00,44.02,44.11,43.93,44.03,28796.0,38.9731,39.0527,38.8934,38.9819,28796.0
2020-09-11 12:50:00,44.03,44.11,43.88,43.91,44139.0,38.9819,39.0527,38.8491,38.8757,44139.0
2020-09-11 13:00:00,43.93,43.97,43.78,43.83,16077.0,38.8934,38.9288,38.7606,38.8048,16077.0
2020-09-11 13:10:00,43.82,43.84,43.66,43.75,57595.0,38.796,38.8137,38.6543,38.734,57595.0
2020-09-11 13:20:00,43.76,43.8,43.64,43.73,26785.0,38.7429,38.7783,38.6366,38.7163,26785.0
2020-09-11 13:30:00,43.73,43.76,43.59,43.63,35003.0,38.7163,38.7429,38.5924,38.6278,35003.0
2020-09-11 13:40:00,43.61,43.76,43.57,43.57,29202.0,38.6101,38.7429,38.5746,38.5746,29202.0
2020-09-11 13:50:00,43.58,43.72,43.54,43.55,25156.0,38.5835,38.7075,38.5481,38.5569,25156.0
2020-09-11 14:00:00,43.55,43.7,43.48,43.69,25637.0,38.5569,38.6897,38.495,38.6809,25637.0
2020-09-11 14:10:00,43.7,43.78,43.64,43.64,31456.0,38.6897,38.7606,38.6366,38.6366,31456.0
2020-09-11 14:20:00,43.63,43.7,43.58,43.62,22914.0,38.6278,38.6897,38.5835,38.6189,22914.0
2020-09-11 14:30:00,43.62,43.8,43.61,43.76,30434.0,38.6189,38.7783,38.6101,38.7429,30434.0
2020-09-11 14:40:00,43.75,43.86,43.74,43.74,32800.0,38.734,38.8314,38.7252,38.7252,32800.0
2020-09-11 14:50:00,43.71,43.79,43.68,43.75,25475.0,38.6986,38.7694,38.672,38.734,25475.0
2020-09-11 15:00:00,43.74,43.76,43.62,43.66,26003.0,38.7252,38.7429,38.6189,38.6543,26003.0
2020-09-11 15:10:00,43.66,43.82,43.62,43.82,26965.0,38.6543,38.796,38.6189,38.796,26965.0
2020-09-11 15:20:00,43.81,44.04,43.81,44.02,36968.0,38.7871,38.9908,38.7871,38.9731,36968.0
2020-09-11 15:30:00,44.03,44.09,44.0,44.05,49455.0,38.9819,39.035,38.9553,38.9996,49455.0
2020-09-11 15:40:00,44.05,44.19,44.01,44.17,89970.0,38.9996,39.1236,38.9642,39.1059,89970.0
2020-09-11 15:50:00,44.18,44.18,44.01,44.09,229034.0,39.1147,39.1147,38.9642,39.035,229034.0
2020-09-14 09:30:00,44.71,45.1,44.3,44.73,103235.0,39.5839,39.9292,39.221,39.6017,103235.0
2020-09-14 09:40:00,44.73,45.08,44.72,44.9,92653.0,39.6017,39.9115,39.5928,39.7522,92653.0
2020-09-14 09:50:00,44.93,45.05,44.87,45.0,66794.0,39.7787,39.885,39.7256,39.8407,66794.0
2020-09-14 10:00:00,45.01,45.21,44.97,45.16,50277.0,39.8496,40.0266,39.8141,39.9824,50277.0
2020-09-14 10:10:00,45.18,45.25,45.07,45.23,45912.0,40.0001,40.062,39.9027,40.0443,45912.0
2020-09-14 10:20:00,45.22,45.37,45.17,45.31,49708.0,40.0355,40.1683,39.9912,40.1152,49708.0
2020-09-14 10:30:00,45.31,45.36,45.14,45.21,31961.0,40.1152,40.1594,39.9646,40.0266,31961.0
2020-09-14 10:40:00,45.21,45.39,45.2,45.37,33977.0,40.0266,40.186,40.0178,40.1683,33977.0
2020-09-14 10:50:00,45.36,45.45,45.31,45.31,42009.0,40.1594,40.2391,40.1152,40.1152,42009.0
2020-09-14 11:00:00,45.31,45.41,45.24,45.27,42919.0,40.1152,40.2037,40.0532,40.0797,42919.0
2020-09-14 11:10:00,45.27,45.3,45.19,45.22,26412.0,40.0797,40.1063,40.0089,40.0355,26412.0
2020-09-14 11:20:00,45.23,45.38,45.16,45.34,34215.0,40.0443,40.1771,39.9824,40.1417,34215.0
2020-09-14 11:30:00,45.34,45.53,45.34,45.51,31986.0,40.1417,40.3099,40.1417,40.2922,31986.0
2020-09-14 11:40:00,45.51,45.67,45.49,45.55,58847.0,40.2922,40.4339,40.2745,40.3276,58847.0
2020-09-14 11:50:00,45.55,45.56,45.33,45.34,34721.0,40.3276,40.3365,40.1329,40.1417,34721.0
2020-09-14 12:00:00,45.34,45.46,45.32,45.45,27039.0,40.1417,40.248,40.124,40.2391,27039.0
2020-09-14 12:10:00,45.45,45.48,45.4,45.45,24719.0,40.2391,40.2657,40.1948,40.2391,24719.0
2020-09-14 12:20:00,45.45,45.46,45.38,45.41,36856.0,40.2391,40.248,40.1771,40.2037,36856.0
2020-09-14 12:30:00,45.41,45.43,45.34,45.43,50215.0,40.2037,40.2214,40.1417,40.2214,50215.0
2020-09-14 12:40:00,45.44,45.47,45.36,45.39,23933.0,40.2303,40.2568,40.1594,40.186,23933.0
2020-09-14 12:50:00,45.4,45.45,45.36,45.44,17286.0,40.1948,40.2391,40.1594,40.2303,17286.0
2020-09-14 13:00:00,45.45,45.54,45.43,45.46,21267.0,40.2391,40.3188,40.2214,40.248,21267.0
2020-09-14 13:10:00,45.46,45.51,45.45,45.48,24940.0,40.248,40.2922,40.2391,40.2657,24940.0
2020-09-14 13:20:00,45.49,45.59,45.49,45.57,29186.0,40.2745,40.3631,40.2745,40.3453,29186.0
2020-09-14 13:30:00,45.57,45.57,45.18,45.2,62497.0,40.3453,40.3453,40.0001,40.0178,62497.0
2020-09-14 13:40:00,45.21,45.28,45.19,45.25,24681.0,40.0266,40.0886,40.0089,40.062,24681.0
2020-09-14 13:50:00,45.25,45.29,45.22,45.23,20770.0,40.062,40.0975,40.0355,40.0443,20770.0
2020-09-14 14:00:00,45.23,45.34,45.21,45.34,43290.0,40.0443,40.1417,40.0266,40.1417,43290.0
2020-09-14 14:10:00,45.35,45.36,45.29,45.3,32005.0,40.1506,40.1594,40.0975,40.1063,32005.0
2020-09-14 14:20:00,45.31,45.48,45.29,45.46,50401.0,40.1152,40.2657,40.0975,40.248,50401.0
2020-09-14 14:30:00,45.47,45.52,45.36,45.41,35453.0,40.2568,40.3011,40.1594,40.2037,35453.0
2020-09-14 14:40:00,45.41,45.47,45.38,45.41,40120.0,40.2037,40.2568,40.1771,40.2037,40120.0
2020-09-14 14:50:00,45.42,45.46,45.26,45.35,50486.0,40.2125,40.248,40.0709,40.1506,50486.0
2020-09-14 15:00:00,45.34,45.36,45.17,45.18,38492.0,40.1417,40.1594,39.9912,40.0001,38492.0
2020-09-14 15:10:00,45.17,45.22,45.1,45.18,31845.0,39.9912,40.0355,39.9292,40.0001,31845.0
2020-09-14 15:20:00,45.17,45.24,45.09,45.2,50962.0,39.9912,40.0532,39.9204,40.0178,50962.0
2020-09-14 15:30:00,45.21,45.3,45.16,45.27,82345.0,40.0266,40.1063,39.9824,40.0797,82345.0
2020-09-14 15:40:00,45.28,45.45,45.27,45.45,72472.0,40.0886,40.2391,40.0797,40.2391,72472.0
2020-09-14 15:50:00,45.45,45.54,45.31,45.38,237216.0,40.2391,40.3188,40.1152,40.1771,237216.0
2020-09-15 09:30:00,46.0,46.09,45.68,45.73,175705.0,40.726,40.8057,40.4427,40.487,175705.0
2020-09-15 09:40:00,45.73,45.91,45.3,45.3,129283.0,40.487,40.6464,40.1063,40.1063,129283.0
2020-09-15 09:50:00,45.28,45.49,45.25,45.28,128777.0,40.0886,40.2745,40.062,40.0886,128777.0
2020-09-15 10:00:00,45.25,45.37,45.14,45.28,42963.0,40.062,40.1683,39.9646,40.0886,42963.0
2020-09-15 10:10:00,45.28,45.6,45.26,45.51,38524.0,40.0886,40.3719,40.0709,40.2922,38524.0
2020-09-15 10:20:00,45.51,45.65,45.42,45.65,31171.0,40.2922,40.4162,40.2125,40.4162,31171.0
2020-09-15 10:30:00,45.68,45.86,45.66,45.78,18252.0,40.4427,40.6021,40.425,40.5313,18252.0
2020-09-15 10:40:00,45.77,45.86,45.67,45.82,46575.0,40.5224,40.6021,40.4339,40.5667,46575.0
2020-09-15 10:50:00,45.82,45.9,45.79,45.88,75742.0,40.5667,40.6375,40.5401,40.6198,75742.0
2020-09-15 11:00:00,45.88,45.96,45.74,45.9,46217.0,40.6198,40.6906,40.4959,40.6375,46217.0
2020-09-15 11:10:00,45.91,45.96,45.78,45.79,18929.0,40.6464,40.6906,40.5313,40.5401,18929.0
2020-09-15 11:20:00,45.79,45.8,45.68,45.74,45313.0,40.5401,40.549,40.4427,40.4959,45313.0
2020-09-15 11:30:00,45.74,45.82,45.73,45.77,20569.0,40.4959,40.5667,40.487,40.5224,20569.0
2020-09-15 11:40:00,45.76,45.81,45.7,45.76,29850.0,40.5136,40.5578,40.4604,40.5136,29850.0
2020-09-15 11:50:00,45.75,45.75,45.63,45.67,13227.0,40.5047,40.5047,40.3985,40.4339,13227.0
2020-09-15 12:00:00,45.67,45.87,45.66,45.81,14932.0,40.4339,40.611,40.425,40.5578,14932.0
2020-09-15 12:10:00,45.8,45.94,45.79,45.92,11740.0,40.549,40.6729,40.5401,40.6552,11740.0
2020-09-15 12:20:00,45.92,45.94,45.89,45.9,13734.0,40.6552,40.6729,40.6287,40.6375,13734.0
2020-09-15 12:30:00,45.91,45.96,45.85,45.95,15219.0,40.6464,40.6906,40.5932,40.6818,15219.0
2020-09-15 12:40:00,45.97,46.01,45.93,45.97,16767.0,40.6995,40.7349,40.6641,40.6995,16767.0
2020-09-15 12:50:00,45.97,45.98,45.92,45.95,20521.0,40.6995,40.7083,40.6552,40.6818,20521.0
2020-09-15 13:00:00,45.93,45.96,45.79,45.79,22191.0,40.6641,40.6906,40.5401,40.5401,22191.0
2020-09-15 13:10:00,45.79,45.79,45.68,45.75,17158.0,40.5401,40.5401,40.4427,40.5047,17158.0
2020-09-15 13:20:00,45.75,45.75,45.67,45.69,16743.0,40.5047,40.5047,40.4339,40.4516,16743.0
2020-09-15 13:30:00,45.68,45.69,45.58,45.67,19705.0,40.4427,40.4516,40.3542,40.4339,19705.0
2020-09-15 13:40:00,45.67,45.67,45.57,45.63,20397.0,40.4339,40.4339,40.3453,40.3985,20397.0
2020-09-15 13:50:00,45.64,45.65,45.59,45.62,29321.0,40.4073,40.4162,40.3631,40.3896,29321.0
2020-09-15 14:00:00,45.62,45.62,45.47,45.48,27230.0,40.3896,40.3896,40.2568,40.2657,27230.0
2020-09-15 14:10:00,45.48,45.54,45.47,45.52,23237.0,40.2657,40.3188,40.2568,40.3011,23237.0
2020-09-15 14:20:00,45.53,45.71,45.49,45.59,40882.0,40.3099,40.4693,40.2745,40.3631,40882.0
2020-09-15 14:30:00,45.61,45.64,45.56,45.61,39282.0,40.3808,40.4073,40.3365,40.3808,39282.0
2020-09-15 14:40:00,45.6,45.62,45.56,45.59,41745.0,40.3719,40.3896,40.3365,40.3631,41745.0
2020-09-15 14:50:00,45.59,45.6,45.45,45.51,33607.0,40.3631,40.3719,40.2391,40.2922,33607.0
2020-09-15 15:00:00,45.51,45.57,45.38,45.43,41380.0,40.2922,40.3453,40.1771,40.2214,41380.0
2020-09-15 15:10:00,45.43,45.49,45.39,45.43,28512.0,40.2214,40.2745,40.186,40.2214,28512.0
2020-09-15 15:20:00,45.43,45.43,45.37,45.39,35794.0,40.2214,40.2214,40.1683,40.186,35794.0
2020-09-15 15:30:00,45.39,45.4,45.28,45.3,50379.0,40.186,40.1948,40.0886,40.1063,50379.0
2020-09-15 15:40:00,45.29,45.39,45.27,45.38,52860.0,40.0975,40.186,40.0797,40.1771,52860.0
2020-09-15 15:50:00,45.37,45.49,45.25,45.39,377330.0,40.1683,40.2745,40.062,40.186,377330.0
2020-09-16 09:30:00,45.62,45.68,45.45,45.46,45850.0,40.3896,40.4427,40.2391,40.248,45850.0
2020-09-16 09:40:00,45.48,45.91,45.45,45.88,15141.0,40.2657,40.6464,40.2391,40.6198,15141.0
2020-09-16 09:50:00,45.88,45.94,45.78,45.85,25206.0,40.6198,40.6729,40.5313,40.5932,25206.0
2020-09-16 10:00:00,45.85,46.16,45.84,46.11,15097.0,40.5932,40.8677,40.5844,40.8234,15097.0
2020-09-16 10:10:00,46.09,46.11,45.92,46.06,17633.0,40.8057,40.8234,40.6552,40.7792,17633.0
2020-09-16 10:20:00,46.09,46.21,46.03,46.03,18393.0,40.8057,40.912,40.7526,40.7526,18393.0
2020-09-16 10:30:00,46.05,46.2,46.02,46.13,30759.0,40.7703,40.9031,40.7438,40.8411,30759.0
2020-09-16 10:40:00,46.15,46.29,46.1,46.21,22104.0,40.8589,40.9828,40.8146,40.912,22104.0
2020-09-16 10:50:00,46.23,46.32,46.13,46.28,31299.0,40.9297,41.0094,40.8411,40.9739,31299.0
2020-09-16 11:00:00,46.27,46.49,46.26,46.43,19261.0,40.9651,41.1599,40.9562,41.1067,19261.0
2020-09-16 11:10:00,46.42,46.53,46.42,46.52,15268.0,41.0979,41.1953,41.0979,41.1864,15268.0
2020-09-16 11:20:00,46.51,46.51,46.34,46.37,21565.0,41.1776,41.1776,41.0271,41.0536,21565.0
2020-09-16 11:30:00,46.36,46.38,46.3,46.35,12108.0,41.0448,41.0625,40.9917,41.0359,12108.0
2020-09-16 11:40:00,46.35,46.38,46.21,46.26,37475.0,41.0359,41.0625,40.912,40.9562,37475.0
2020-09-16 11:50:00,46.26,46.35,46.26,46.3,9324.0,40.9562,41.0359,40.9562,40.9917,9324.0
2020-09-16 12:00:00,46.31,46.31,46.14,46.15,16129.0,41.0005,41.0005,40.85,40.8589,16129.0
2020-09-16 12:10:00,46.16,46.2,46.13,46.14,22284.0,40.8677,40.9031,40.8411,40.85,22284.0
2020-09-16 12:20:00,46.14,46.23,46.11,46.23,7693.0,40.85,40.9297,40.8234,40.9297,7693.0
2020-09-16 12:30:00,46.23,46.23,46.17,46.19,21832.0,40.9297,40.9297,40.8766,40.8943,21832.0
2020-09-16 12:40:00,46.23,46.23,46.14,46.15,17964.0,40.9297,40.9297,40.85,40.8589,17964.0
2020-09-16 12:50:00,46.13,46.13,46.03,46.12,11632.0,40.8411,40.8411,40.7526,40.8323,11632.0
2020-09-16 13:00:00,46.11,46.23,46.1,46.13,15974.0,40.8234,40.9297,40.8146,40.8411,15974.0
2020-09-16 13:10:00,46.13,46.21,46.09,46.21,13678.0,40.8411,40.912,40.8057,40.912,13678.0
2020-09-16 13:20:00,46.21,46.21,46.07,46.07,45677.0,40.912,40.912,40.788,40.788,45677.0
2020-09-16 13:30:00,46.07,46.1,45.76,45.77,64353.0,40.788,40.8146,40.5136,40.5224,64353.0
2020-09-16 13:40:00,45.77,45.79,45.7,45.74,46009.0,40.5224,40.5401,40.4604,40.4959,46009.0
2020-09-16 13:50:00,45.74,45.89,45.74,45.83,13621.0,40.4959,40.6287,40.4959,40.5755,13621.0
2020-09-16 14:00:00,45.84,45.92,45.66,45.71,25675.0,40.5844,40.6552,40.425,40.4693,25675.0
2020-09-16 14:10:00,45.75,45.89,45.71,45.88,59972.0,40.5047,40.6287,40.4693,40.6198,59972.0
2020-09-16 14:20:00,45.9,45.94,45.8,45.9,56690.0,40.6375,40.6729,40.549,40.6375,56690.0
2020-09-16 14:30:00,45.89,45.92,45.84,45.91,45711.0,40.6287,40.6552,40.5844,40.6464,45711.0
2020-09-16 14:40:00,45.9,45.93,45.74,45.78,32151.0,40.6375,40.6641,40.4959,40.5313,32151.0
2020-09-16 14:50:00,45.77,45.77,45.57,45.64,27960.0,40.5224,40.5224,40.3453,40.4073,27960.0
2020-09-16 15:00:00,45.64,45.68,45.35,45.35,45327.0,40.4073,40.4427,40.1506,40.1506,45327.0
2020-09-16 15:10:00,45.37,45.39,45.18,45.26,60869.0,40.1683,40.186,40.0001,40.0709,60869.0
2020-09-16 15:20:00,45.23,45.33,45.21,45.28,43767.0,40.0443,40.1329,40.0266,40.0886,43767.0
2020-09-16 15:30:00,45.28,45.35,45.17,45.21,59613.0,40.0886,40.1506,39.9912,40.0266,59613.0
2020-09-16 15:40:00,45.19,45.37,45.13,45.24,63223.0,40.0089,40.1683,39.9558,40.0532,63223.0
2020-09-16 15:50:00,45.25,45.29,45.03,45.1,172047.0,40.062,40.0975,39.8673,39.9292,172047.0
2020-09-17 09:30:00,44.09,44.09,43.84,43.98,86213.0,39.035,39.035,38.8137,38.9376,86213.0
2020-09-17 09:40:00,43.96,44.07,43.84,44.06,49722.0,38.9199,39.0173,38.8137,39.0085,49722.0
2020-09-17 09:50:00,44.05,44.14,43.87,43.93,41367.0,38.9996,39.0793,38.8403,38.8934,41367.0
2020-09-17 10:00:00,43.93,44.19,43.87,44.13,66044.0,38.8934,39.1236,38.8403,39.0704,66044.0
2020-09-17 10:10:00,44.14,44.24,43.98,44.01,56087.0,39.0793,39.1678,38.9376,38.9642,56087.0
2020-09-17 10:20:00,44.03,44.09,43.69,43.71,56374.0,38.9819,39.035,38.6809,38.6986,56374.0
2020-09-17 10:30:00,43.7,43.9,43.66,43.85,49482.0,38.6897,38.8668,38.6543,38.8225,49482.0
2020-09-17 10:40:00,43.85,43.97,43.76,43.87,35966.0,38.8225,38.9288,38.7429,38.8403,35966.0
2020-09-17 10:50:00,43.91,44.0,43.77,43.81,36704.0,38.8757,38.9553,38.7517,38.7871,36704.0
2020-09-17 11:00:00,43.82,43.92,43.69,43.7,39665.0,38.796,38.8845,38.6809,38.6897,39665.0
2020-09-17 11:10:00,43.69,43.75,43.52,43.53,50173.0,38.6809,38.734,38.5304,38.5392,50173.0
2020-09-17 11:20:00,43.53,43.56,43.4,43.42,48327.0,38.5392,38.5658,38.4241,38.4418,48327.0
2020-09-17 11:30:00,43.42,43.55,43.36,43.45,45246.0,38.4418,38.5569,38.3887,38.4684,45246.0
2020-09-17 11:40:00,43.46,43.49,43.37,43.38,43393.0,38.4773,38.5038,38.3976,38.4064,43393.0
2020-09-17 11:50:00,43.38,43.38,43.22,43.29,65879.0,38.4064,38.4064,38.2648,38.3268,65879.0
2020-09-17 12:00:00,43.28,43.39,43.23,43.24,59320.0,38.3179,38.4153,38.2736,38.2825,59320.0
2020-09-17 12:10:00,43.25,43.29,42.96,42.98,75689.0,38.2913,38.3268,38.0346,38.0523,75689.0
2020-09-17 12:20:00,42.98,43.05,42.95,43.0,58496.0,38.0523,38.1143,38.0257,38.07,58496.0
2020-09-17 12:30:00,43.0,43.1,42.97,43.08,48212.0,38.07,38.1585,38.0434,38.1408,48212.0
2020-09-17 12:40:00,43.07,43.07,42.86,42.89,43568.0,38.132,38.132,37.9461,37.9726,43568.0
2020-09-17 12:50:00,42.88,43.11,42.85,43.1,39274.0,37.9638,38.1674,37.9372,38.1585,39274.0
2020-09-17 13:00:00,43.1,43.1,43.01,43.03,23335.0,38.1585,38.1585,38.0789,38.0966,23335.0
2020-09-17 13:10:00,43.04,43.1,42.94,42.94,32833.0,38.1054,38.1585,38.0169,38.0169,32833.0
2020-09-17 13:20:00,42.93,43.01,42.93,42.96,25471.0,38.008,38.0789,38.008,38.0346,25471.0
2020-09-17 13:30:00,42.95,43.05,42.94,43.05,25397.0,38.0257,38.1143,38.0169,38.1143,25397.0
2020-09-17 13:40:00,43.05,43.1,42.99,43.09,36699.0,38.1143,38.1585,38.0611,38.1497,36699.0
2020-09-17 13:50:00,43.08,43.18,43.06,43.16,31026.0,38.1408,38.2294,38.1231,38.2117,31026.0
2020-09-17 14:00:00,43.17,43.29,43.15,43.25,29321.0,38.2205,38.3268,38.2028,38.2913,29321.0
2020-09-17 14:10:00,43.25,43.37,43.25,43.33,72741.0,38.2913,38.3976,38.2913,38.3622,72741.0
2020-09-17 14:20:00,43.33,43.34,43.07,43.08,99430.0,38.3622,38.371,38.132,38.1408,99430.0
2020-09-17 14:30:00,43.07,43.08,43.0,43.02,38139.0,38.132,38.1408,38.07,38.0877,38139.0
2020-09-17 14:40:00,43.02,43.17,43.01,43.16,42405.0,38.0877,38.2205,38.0789,38.2117,42405.0
2020-09-17 14:50:00,43.15,43.19,43.1,43.12,36176.0,38.2028,38.2382,38.1585,38.1762,36176.0
2020-09-17 15:00:00,43.12,43.12,42.93,43.04,52822.0,38.1762,38.1762,38.008,38.1054,52822.0
2020-09-17 15:10:00,43.04,43.2,43.04,43.15,47711.0,38.1054,38.2471,38.1054,38.2028,47711.0
2020-09-17 15:20:00,43.15,43.19,43.08,43.15,67020.0,38.2028,38.2382,38.1408,38.2028,67020.0
2020-09-17 15:30:00,43.14,43.3,43.11,43.25,91106.0,38.1939,38.3356,38.1674,38.2913,91106.0
2020-09-17 15:40:00,43.26,43.28,43.13,43.27,117513.0,38.3002,38.3179,38.1851,38.309,117513.0
2020-09-17 15:50:00,43.26,43.29,43.07,43.18,235775.0,38.3002,38.3268,38.132,38.2294,235775.0
2020-09-18 09:30:00,43.46,43.52,42.89,42.89,206811.0,38.4773,38.5304,37.9726,37.9726,206811.0
2020-09-18 09:40:00,42.92,43.0,42.76,42.86,30344.0,37.9992,38.07,37.8575,37.9461,30344.0
2020-09-18 09:50:00,42.83,42.86,42.58,42.7,44109.0,37.9195,37.9461,37.6982,37.8044,44109.0
2020-09-18 10:00:00,42.69,43.03,42.64,43.02,61801.0,37.7955,38.0966,37.7513,38.0877,61801.0
2020-09-18 10:10:00,43.02,43.17,42.93,43.15,30617.0,38.0877,38.2205,38.008,38.2028,30617.0
2020-09-18 10:20:00,43.15,43.25,43.07,43.18,38705.0,38.2028,38.2913,38.132,38.2294,38705.0
2020-09-18 10:30:00,43.16,43.16,42.9,42.96,96403.0,38.2117,38.2117,37.9815,38.0346,96403.0
2020-09-18 10:40:00,42.94,43.05,42.69,42.76,124060.0,38.0169,38.1143,37.7955,37.8575,124060.0
2020-09-18 10:50:00,42.76,42.76,42.62,42.71,37229.0,37.8575,37.8575,37.7336,37.8132,37229.0
2020-09-18 11:00:00,42.7,42.85,42.67,42.83,28823.0,37.8044,37.9372,37.7778,37.9195,28823.0
2020-09-18 11:10:00,42.81,42.84,42.65,42.7,44895.0,37.9018,37.9283,37.7601,37.8044,44895.0
2020-09-18 11:20:00,42.71,42.81,42.61,42.68,27650.0,37.8132,37.9018,37.7247,37.7867,27650.0
2020-09-18 11:30:00,42.69,42.7,42.42,42.51,32168.0,37.7955,37.8044,37.5565,37.6362,32168.0
2020-09-18 11:40:00,42.51,42.57,42.32,42.53,120421.0,37.6362,37.6893,37.468,37.6539,120421.0
2020-09-18 11:50:00,42.52,42.53,42.37,42.38,59244.0,37.645,37.6539,37.5122,37.5211,59244.0
2020-09-18 12:00:00,42.36,42.51,42.32,42.51,38478.0,37.5034,37.6362,37.468,37.6362,38478.0
2020-09-18 12:10:00,42.49,42.53,42.28,42.31,35870.0,37.6185,37.6539,37.4325,37.4591,35870.0
2020-09-18 12:20:00,42.31,42.49,42.31,42.49,33138.0,37.4591,37.6185,37.4591,37.6185,33138.0
2020-09-18 12:30:00,42.48,42.48,42.26,42.27,38353.0,37.6096,37.6096,37.4148,37.4237,38353.0
2020-09-18 12:40:00,42.26,42.32,42.2,42.25,32606.0,37.4148,37.468,37.3617,37.406,32606.0
2020-09-18 12:50:00,42.25,42.33,42.19,42.33,24227.0,37.406,37.4768,37.3529,37.4768,24227.0
2020-09-18 13:00:00,42.33,42.43,42.3,42.36,24110.0,37.4768,37.5654,37.4503,37.5034,24110.0
2020-09-18 13:10:00,42.35,42.41,42.28,42.31,22878.0,37.4945,37.5476,37.4325,37.4591,22878.0
2020-09-18 13:20:00,42.34,42.39,42.25,42.25,26485.0,37.4857,37.5299,37.406,37.406,26485.0
2020-09-18 13:30:00,42.22,42.33,42.1,42.24,49683.0,37.3794,37.4768,37.2732,37.3971,49683.0
2020-09-18 13:40:00,42.25,42.36,42.18,42.3,23437.0,37.406,37.5034,37.344,37.4503,23437.0
2020-09-18 13:50:00,42.3,42.47,42.28,42.47,20356.0,37.4503,37.6008,37.4325,37.6008,20356.0
2020-09-18 14:00:00,42.46,42.58,42.41,42.53,27306.0,37.5919,37.6982,37.5476,37.6539,27306.0
2020-09-18 14:10:00,42.51,42.56,42.43,42.46,27352.0,37.6362,37.6804,37.5654,37.5919,27352.0
2020-09-18 14:20:00,42.46,42.64,42.46,42.59,30347.0,37.5919,37.7513,37.5919,37.707,30347.0
2020-09-18 14:30:00,42.6,42.62,42.48,42.5,29020.0,37.7159,37.7336,37.6096,37.6273,29020.0
2020-09-18 14:40:00,42.51,42.56,42.44,42.52,31535.0,37.6362,37.6804,37.5742,37.645,31535.0
2020-09-18 14:50:00,42.52,42.58,42.46,42.58,16597.0,37.645,37.6982,37.5919,37.6982,16597.0
2020-09-18 15:00:00,42.59,42.63,42.53,42.62,28181.0,37.707,37.7424,37.6539,37.7336,28181.0
2020-09-18 15:10:00,42.62,42.63,42.56,42.63,43959.0,37.7336,37.7424,37.6804,37.7424,43959.0
2020-09-18 15:20:00,42.62,42.71,42.53,42.71,39363.0,37.7336,37.8132,37.6539,37.8132,39363.0
2020-09-18 15:30:00,42.71,42.8,42.62,42.71,73822.0,37.8132,37.8929,37.7336,37.8132,73822.0
2020-09-18 15:40:00,42.7,42.72,42.6,42.61,42777.0,37.8044,37.8221,37.7159,37.7247,42777.0
2020-09-18 15:50:00,42.6,42.73,42.57,42.62,237644.0,37.7159,37.831,37.6893,37.7336,237644.0
2020-09-21 09:30:00,41.81,41.81,41.29,41.39,155495.0,37.0164,37.0164,36.5561,36.6446,155495.0
2020-09-21 09:40:00,41.35,41.65,41.27,41.59,44937.0,36.6092,36.8748,36.5383,36.8217,44937.0
2020-09-21 09:50:00,41.61,41.61,41.42,41.48,90241.0,36.8394,36.8394,36.6711,36.7243,90241.0
2020-09-21 10:00:00,41.45,41.56,41.21,41.33,80173.0,36.6977,36.7951,36.4852,36.5915,80173.0
2020-09-21 10:10:00,41.32,41.4,40.98,41.11,110371.0,36.5826,36.6534,36.2816,36.3967,110371.0
2020-09-21 10:20:00,41.11,41.11,40.91,41.02,55540.0,36.3967,36.3967,36.2196,36.317,55540.0
2020-09-21 10:30:00,40.98,41.02,40.85,40.95,26740.0,36.2816,36.317,36.1665,36.255,26740.0
2020-09-21 10:40:00,40.94,41.17,40.86,41.16,26679.0,36.2462,36.4498,36.1754,36.441,26679.0
2020-09-21 10:50:00,41.17,41.22,41.06,41.08,23236.0,36.4498,36.4941,36.3524,36.3701,23236.0
2020-09-21 11:00:00,41.07,41.18,41.06,41.18,24587.0,36.3613,36.4587,36.3524,36.4587,24587.0
2020-09-21 11:10:00,41.18,41.19,40.93,40.97,26679.0,36.4587,36.4675,36.2373,36.2727,26679.0
2020-09-21 11:20:00,40.97,41.01,40.83,40.91,26743.0,36.2727,36.3082,36.1488,36.2196,26743.0
2020-09-21 11:30:00,40.88,40.93,40.78,40.89,21324.0,36.1931,36.2373,36.1045,36.2019,21324.0
2020-09-21 11:40:00,40.89,41.0,40.83,40.93,28968.0,36.2019,36.2993,36.1488,36.2373,28968.0
2020-09-21 11:50:00,40.93,40.98,40.83,40.85,36662.0,36.2373,36.2816,36.1488,36.1665,36662.0
2020-09-21 12:00:00,40.85,41.15,40.84,41.05,48985.0,36.1665,36.4321,36.1576,36.3436,48985.0
2020-09-21 12:10:00,41.02,41.08,40.93,41.05,39050.0,36.317,36.3701,36.2373,36.3436,39050.0
2020-09-21 12:20:00,41.05,41.11,40.93,41.06,35358.0,36.3436,36.3967,36.2373,36.3524,35358.0
2020-09-21 12:30:00,41.03,41.11,40.94,41.09,36891.0,36.3259,36.3967,36.2462,36.379,36891.0
2020-09-21 12:40:00,41.1,41.13,40.97,41.0,15373.0,36.3878,36.4144,36.2727,36.2993,15373.0
2020-09-21 12:50:00,40.99,40.99,40.79,40.87,36194.0,36.2904,36.2904,36.1134,36.1842,36194.0
2020-09-21 13:00:00,40.87,40.89,40.78,40.88,23457.0,36.1842,36.2019,36.1045,36.1931,23457.0
2020-09-21 13:10:00,40.88,40.97,40.84,40.94,30419.0,36.1931,36.2727,36.1576,36.2462,30419.0
2020-09-21 13:20:00,40.93,40.99,40.92,40.92,17413.0,36.2373,36.2904,36.2285,36.2285,17413.0
2020-09-21 13:30:00,40.9,40.97,40.88,40.97,16846.0,36.2108,36.2727,36.1931,36.2727,16846.0
2020-09-21 13:40:00,40.97,40.97,40.88,40.89,28358.0,36.2727,36.2727,36.1931,36.2019,28358.0
2020-09-21 13:50:00,40.89,40.93,40.81,40.82,31163.0,36.2019,36.2373,36.1311,36.1399,31163.0
2020-09-21 14:00:00,40.83,40.89,40.8,40.89,34208.0,36.1488,36.2019,36.1222,36.2019,34208.0
2020-09-21 14:10:00,40.89,40.92,40.83,40.85,19500.0,36.2019,36.2285,36.1488,36.1665,19500.0
2020-09-21 14:20:00,40.85,40.89,40.82,40.84,30558.0,36.1665,36.2019,36.1399,36.1576,30558.0
2020-09-21 14:30:00,40.85,40.85,40.73,40.74,25580.0,36.1665,36.1665,36.0603,36.0691,25580.0
2020-09-21 14:40:00,40.73,40.8,40.72,40.79,34766.0,36.0603,36.1222,36.0514,36.1134,34766.0
2020-09-21 14:50:00,40.8,41.0,40.78,40.98,33792.0,36.1222,36.2993,36.1045,36.2816,33792.0
2020-09-21 15:00:00,40.95,41.12,40.94,41.11,49069.0,36.255,36.4055,36.2462,36.3967,49069.0
2020-09-21 15:10:00,41.13,41.21,41.1,41.16,30962.0,36.4144,36.4852,36.3878,36.441,30962.0
2020-09-21 15:20:00,41.15,41.24,41.12,41.24,31331.0,36.4321,36.5118,36.4055,36.5118,31331.0
2020-09-21 15:30:00,41.25,41.38,41.21,41.32,31076.0,36.5206,36.6357,36.4852,36.5826,31076.0
2020-09-21 15:40:00,41.33,41.34,41.21,41.32,67191.0,36.5915,36.6003,36.4852,36.5826,67191.0
2020-09-21 15:50:00,41.31,41.4,41.25,41.39,183096.0,36.5738,36.6534,36.5206,36.6446,183096.0
2020-09-22 09:30:00,41.63,41.69,41.39,41.58,81968.0,36.8571,36.9102,36.6446,36.8128,81968.0
2020-09-22 09:40:00,41.62,41.75,41.38,41.38,51438.0,36.8482,36.9633,36.6357,36.6357,51438.0
2020-09-22 09:50:00,41.38,41.55,41.23,41.49,175518.0,36.6357,36.7862,36.5029,36.7331,175518.0
2020-09-22 10:00:00,41.49,41.49,41.28,41.43,76417.0,36.7331,36.7331,36.5472,36.68,76417.0
2020-09-22 10:10:00,41.43,41.61,41.4,41.61,46001.0,36.68,36.8394,36.6534,36.8394,46001.0
2020-09-22 10:20:00,41.59,41.63,41.47,41.5,27760.0,36.8217,36.8571,36.7154,36.742,27760.0
2020-09-22 10:30:00,41.5,41.82,41.49,41.77,64303.0,36.742,37.0253,36.7331,36.981,64303.0
2020-09-22 10:40:00,41.75,41.77,41.61,41.73,28919.0,36.9633,36.981,36.8394,36.9456,28919.0
2020-09-22 10:50:00,41.71,41.72,41.48,41.48,71214.0,36.9279,36.9368,36.7243,36.7243,71214.0
2020-09-22 11:00:00,41.49,41.59,41.4,41.48,49995.0,36.7331,36.8217,36.6534,36.7243,49995.0
2020-09-22 11:10:00,41.47,41.48,41.39,41.44,36403.0,36.7154,36.7243,36.6446,36.6889,36403.0
2020-09-22 11:20:00,41.42,41.42,41.22,41.25,20454.0,36.6711,36.6711,36.4941,36.5206,20454.0
2020-09-22 11:30:00,41.26,41.28,41.11,41.19,25050.0,36.5295,36.5472,36.3967,36.4675,25050.0
2020-09-22 11:40:00,41.2,41.26,41.06,41.06,39940.0,36.4764,36.5295,36.3524,36.3524,39940.0
2020-09-22 11:50:00,41.06,41.13,41.02,41.13,20044.0,36.3524,36.4144,36.317,36.4144,20044.0
2020-09-22 12:00:00,41.13,41.19,41.06,41.16,63650.0,36.4144,36.4675,36.3524,36.441,63650.0
2020-09-22 12:10:00,41.16,41.24,41.15,41.16,67646.0,36.441,36.5118,36.4321,36.441,67646.0
2020-09-22 12:20:00,41.16,41.39,41.13,41.32,68101.0,36.441,36.6446,36.4144,36.5826,68101.0
2020-09-22 12:30:00,41.33,41.4,41.31,41.39,46640.0,36.5915,36.6534,36.5738,36.6446,46640.0
2020-09-22 12:40:00,41.39,41.42,41.34,41.38,53102.0,36.6446,36.6711,36.6003,36.6357,53102.0
2020-09-22 12:50:00,41.38,41.4,41.29,41.36,37317.0,36.6357,36.6534,36.5561,36.618,37317.0
2020-09-22 13:00:00,41.37,41.42,41.28,41.29,102766.0,36.6269,36.6711,36.5472,36.5561,102766.0
2020-09-22 13:10:00,41.29,41.44,41.28,41.43,22753.0,36.5561,36.6889,36.5472,36.68,22753.0
2020-09-22 13:20:00,41.43,41.56,41.43,41.52,55294.0,36.68,36.7951,36.68,36.7597,55294.0
2020-09-22 13:30:00,41.52,41.63,41.52,41.63,16280.0,36.7597,36.8571,36.7597,36.8571,16280.0
2020-09-22 13:40:00,41.65,41.68,41.62,41.67,14332.0,36.8748,36.9013,36.8482,36.8925,14332.0
2020-09-22 13:50:00,41.67,41.69,41.64,41.66,11200.0,36.8925,36.9102,36.8659,36.8836,11200.0
2020-09-22 14:00:00,41.66,41.77,41.66,41.71,20606.0,36.8836,36.981,36.8836,36.9279,20606.0
2020-09-22 14:10:00,41.7,41.76,41.66,41.73,21513.0,36.919,36.9722,36.8836,36.9456,21513.0
2020-09-22 14:20:00,41.73,41.74,41.66,41.72,14266.0,36.9456,36.9545,36.8836,36.9368,14266.0
2020-09-22 14:30:00,41.72,41.76,41.66,41.7,14981.0,36.9368,36.9722,36.8836,36.919,14981.0
2020-09-22 14:40:00,41.7,41.74,41.67,41.72,30048.0,36.919,36.9545,36.8925,36.9368,30048.0
2020-09-22 14:50:00,41.71,41.71,41.62,41.66,19314.0,36.9279,36.9279,36.8482,36.8836,19314.0
2020-09-22 15:00:00,41.65,41.74,41.62,41.71,31422.0,36.8748,36.9545,36.8482,36.9279,31422.0
2020-09-22 15:10:00,41.71,41.78,41.67,41.76,24752.0,36.9279,36.9899,36.8925,36.9722,24752.0
2020-09-22 15:20:00,41.76,41.89,41.71,41.89,20444.0,36.9722,37.0873,36.9279,37.0873,20444.0
2020-09-22 15:30:00,41.89,41.9,41.82,41.88,40230.0,37.0873,37.0961,37.0253,37.0784,40230.0
2020-09-22 15:40:00,41.89,41.98,41.88,41.97,43526.0,37.0873,37.1669,37.0784,37.1581,43526.0
2020-09-22 15:50:00,41.97,41.97,41.79,41.87,175732.0,37.1581,37.1581,36.9987,37.0696,175732.0
2020-09-23 09:30:00,42.05,42.51,42.01,42.39,70978.0,37.2289,37.6362,37.1935,37.5299,70978.0
2020-09-23 09:40:00,42.43,42.61,42.25,42.56,51282.0,37.5654,37.7247,37.406,37.6804,51282.0
2020-09-23 09:50:00,42.48,42.48,42.27,42.35,18021.0,37.6096,37.6096,37.4237,37.4945,18021.0
2020-09-23 10:00:00,42.35,42.35,42.17,42.21,14651.0,37.4945,37.4945,37.3352,37.3706,14651.0
2020-09-23 10:10:00,42.19,42.3,42.13,42.22,16420.0,37.3529,37.4503,37.2997,37.3794,16420.0
2020-09-23 10:20:00,42.21,42.28,42.14,42.18,16506.0,37.3706,37.4325,37.3086,37.344,16506.0
2020-09-23 10:30:00,42.2,42.27,42.05,42.13,13528.0,37.3617,37.4237,37.2289,37.2997,13528.0
2020-09-23 10:40:00,42.16,42.31,42.16,42.21,23941.0,37.3263,37.4591,37.3263,37.3706,23941.0
2020-09-23 10:50:00,42.2,42.32,42.08,42.1,67044.0,37.3617,37.468,37.2555,37.2732,67044.0
2020-09-23 11:00:00,42.12,42.17,42.07,42.13,9082.0,37.2909,37.3352,37.2466,37.2997,9082.0
2020-09-23 11:10:00,42.12,42.12,42.0,42.05,17531.0,37.2909,37.2909,37.1847,37.2289,17531.0
2020-09-23 11:20:00,42.08,42.08,41.98,41.99,13165.0,37.2555,37.2555,37.1669,37.1758,13165.0
2020-09-23 11:30:00,41.98,42.05,41.91,42.05,13430.0,37.1669,37.2289,37.105,37.2289,13430.0
2020-09-23 11:40:00,42.05,42.15,41.98,41.98,38890.0,37.2289,37.3175,37.1669,37.1669,38890.0
2020-09-23 11:50:00,41.93,41.97,41.85,41.9,16227.0,37.1227,37.1581,37.0518,37.0961,16227.0
2020-09-23 12:00:00,41.89,41.97,41.88,41.95,15523.0,37.0873,37.1581,37.0784,37.1404,15523.0
2020-09-23 12:10:00,41.96,42.0,41.93,41.94,17600.0,37.1492,37.1847,37.1227,37.1315,17600.0
2020-09-23 12:20:00,41.95,42.01,41.87,42.01,19402.0,37.1404,37.1935,37.0696,37.1935,19402.0
2020-09-23 12:30:00,42.01,42.03,41.9,42.03,17019.0,37.1935,37.2112,37.0961,37.2112,17019.0
2020-09-23 12:40:00,42.04,42.06,41.95,41.95,13770.0,37.2201,37.2378,37.1404,37.1404,13770.0
2020-09-23 12:50:00,41.94,41.95,41.84,41.86,14106.0,37.1315,37.1404,37.043,37.0607,14106.0
2020-09-23 13:00:00,41.86,41.87,41.78,41.8,12228.0,37.0607,37.0696,36.9899,37.0076,12228.0
2020-09-23 13:10:00,41.81,41.82,41.74,41.75,13076.0,37.0164,37.0253,36.9545,36.9633,13076.0
2020-09-23 13:20:00,41.75,41.8,41.67,41.67,13940.0,36.9633,37.0076,36.8925,36.8925,13940.0
2020-09-23 13:30:00,41.66,41.7,41.63,41.66,17399.0,36.8836,36.919,36.8571,36.8836,17399.0
2020-09-23 13:40:00,41.66,41.69,41.59,41.67,24036.0,36.8836,36.9102,36.8217,36.8925,24036.0
2020-09-23 13:50:00,41.66,41.67,41.56,41.64,23113.0,36.8836,36.8925,36.7951,36.8659,23113.0
2020-09-23 14:00:00,41.64,41.64,41.55,41.57,31594.0,36.8659,36.8659,36.7862,36.804,31594.0
2020-09-23 14:10:00,41.55,41.56,41.29,41.32,44141.0,36.7862,36.7951,36.5561,36.5826,44141.0
2020-09-23 14:20:00,41.32,41.38,41.3,41.32,21650.0,36.5826,36.6357,36.5649,36.5826,21650.0
2020-09-23 14:30:00,41.32,41.44,41.3,41.41,20364.0,36.5826,36.6889,36.5649,36.6623,20364.0
2020-09-23 14:40:00,41.39,41.39,41.3,41.35,21131.0,36.6446,36.6446,36.5649,36.6092,21131.0
2020-09-23 14:50:00,41.36,41.55,41.26,41.31,177385.0,36.618,36.7862,36.5295,36.5738,177385.0
2020-09-23 15:00:00,41.31,41.33,41.12,41.18,47688.0,36.5738,36.5915,36.4055,36.4587,47688.0
2020-09-23 15:10:00,41.17,41.3,41.16,41.28,46144.0,36.4498,36.5649,36.441,36.5472,46144.0
2020-09-23 15:20:00,41.29,41.31,41.17,41.3,31700.0,36.5561,36.5738,36.4498,36.5649,31700.0
2020-09-23 15:30:00,41.29,41.37,41.22,41.34,43888.0,36.5561,36.6269,36.4941,36.6003,43888.0
2020-09-23 15:40:00,41.35,41.39,41.18,41.23,58601.0,36.6092,36.6446,36.4587,36.5029,58601.0
2020-09-23 15:50:00,41.21,41.25,41.07,41.18,228982.0,36.4852,36.5206,36.3613,36.4587,228982.0
2020-09-24 09:30:00,40.96,41.06,40.46,40.48,56870.0,36.2639,36.3524,35.8212,35.8389,56870.0
2020-09-24 09:40:00,40.48,41.05,40.48,41.03,35205.0,35.8389,36.3436,35.8389,36.3259,35205.0
2020-09-24 09:50:00,41.06,41.07,40.72,40.83,28128.0,36.3524,36.3613,36.0514,36.1488,28128.0
2020-09-24 10:00:00,40.85,41.25,40.85,41.19,30652.0,36.1665,36.5206,36.1665,36.4675,30652.0
2020-09-24 10:10:00,41.19,41.35,41.0,41.25,24320.0,36.4675,36.6092,36.2993,36.5206,24320.0
2020-09-24 10:20:00,41.24,41.27,41.01,41.05,17685.0,36.5118,36.5383,36.3082,36.3436,17685.0
2020-09-24 10:30:00,41.05,41.07,40.99,41.0,52753.0,36.3436,36.3613,36.2904,36.2993,52753.0
2020-09-24 10:40:00,41.01,41.16,40.99,41.02,38130.0,36.3082,36.441,36.2904,36.317,38130.0
2020-09-24 10:50:00,41.02,41.14,41.0,41.13,32477.0,36.317,36.4233,36.2993,36.4144,32477.0
2020-09-24 11:00:00,41.12,41.16,40.99,40.99,17922.0,36.4055,36.441,36.2904,36.2904,17922.0
2020-09-24 11:10:00,41.01,41.1,40.99,41.03,31429.0,36.3082,36.3878,36.2904,36.3259,31429.0
2020-09-24 11:20:00,41.01,41.18,41.0,41.08,19301.0,36.3082,36.4587,36.2993,36.3701,19301.0
2020-09-24 11:30:00,41.07,41.25,41.07,41.25,15801.0,36.3613,36.5206,36.3613,36.5206,15801.0
2020-09-24 11:40:00,41.26,41.3,41.15,41.19,12655.0,36.5295,36.5649,36.4321,36.4675,12655.0
2020-09-24 11:50:00,41.2,41.31,41.19,41.28,18966.0,36.4764,36.5738,36.4675,36.5472,18966.0
2020-09-24 12:00:00,41.28,41.4,41.28,41.36,11547.0,36.5472,36.6534,36.5472,36.618,11547.0
2020-09-24 12:10:00,41.38,41.39,41.29,41.37,14962.0,36.6357,36.6446,36.5561,36.6269,14962.0
2020-09-24 12:20:00,41.36,41.41,41.28,41.33,28348.0,36.618,36.6623,36.5472,36.5915,28348.0
2020-09-24 12:30:00,41.34,41.34,41.18,41.21,23743.0,36.6003,36.6003,36.4587,36.4852,23743.0
2020-09-24 12:40:00,41.2,41.33,41.2,41.33,12612.0,36.4764,36.5915,36.4764,36.5915,12612.0
2020-09-24 12:50:00,41.32,41.42,41.29,41.41,9790.0,36.5826,36.6711,36.5561,36.6623,9790.0
2020-09-24 13:00:00,41.4,41.49,41.39,41.49,8042.0,36.6534,36.7331,36.6446,36.7331,8042.0
2020-09-24 13:10:00,41.51,41.66,41.5,41.59,19151.0,36.7508,36.8836,36.742,36.8217,19151.0
2020-09-24 13:20:00,41.58,41.75,41.57,41.73,21883.0,36.8128,36.9633,36.804,36.9456,21883.0
2020-09-24 13:30:00,41.73,41.76,41.65,41.69,12323.0,36.9456,36.9722,36.8748,36.9102,12323.0
2020-09-24 13:40:00,41.7,41.73,41.63,41.65,14932.0,36.919,36.9456,36.8571,36.8748,14932.0
2020-09-24 13:50:00,41.66,41.74,41.58,41.59,18498.0,36.8836,36.9545,36.8128,36.8217,18498.0
2020-09-24 14:00:00,41.6,41.65,41.54,41.55,14480.0,36.8305,36.8748,36.7774,36.7862,14480.0
2020-09-24 14:10:00,41.55,41.61,41.46,41.46,19385.0,36.7862,36.8394,36.7066,36.7066,19385.0
2020-09-24 14:20:00,41.45,41.51,41.41,41.46,20730.0,36.6977,36.7508,36.6623,36.7066,20730.0
2020-09-24 14:30:00,41.46,41.51,41.42,41.47,13631.0,36.7066,36.7508,36.6711,36.7154,13631.0
2020-09-24 14:40:00,41.5,41.52,41.36,41.36,17594.0,36.742,36.7597,36.618,36.618,17594.0
2020-09-24 14:50:00,41.36,41.4,41.2,41.21,28523.0,36.618,36.6534,36.4764,36.4852,28523.0
2020-09-24 15:00:00,41.22,41.31,41.22,41.3,26582.0,36.4941,36.5738,36.4941,36.5649,26582.0
2020-09-24 15:10:00,41.28,41.38,41.24,41.29,27975.0,36.5472,36.6357,36.5118,36.5561,27975.0
2020-09-24 15:20:00,41.28,41.28,41.16,41.22,43846.0,36.5472,36.5472,36.441,36.4941,43846.0
2020-09-24 15:30:00,41.22,41.37,41.16,41.36,36973.0,36.4941,36.6269,36.441,36.618,36973.0
2020-09-24 15:40:00,41.36,41.55,41.35,41.39,47589.0,36.618,36.7862,36.6092,36.6446,47589.0
2020-09-24 15:50:00,41.38,41.49,41.31,41.49,123087.0,36.6357,36.7331,36.5738,36.7331,123087.0
2020-09-25 09:30:00,41.11,41.38,41.1,41.24,43956.0,36.3967,36.6357,36.3878,36.5118,43956.0
2020-09-25 09:40:00,41.23,41.54,41.21,41.21,22623.0,36.5029,36.7774,36.4852,36.4852,22623.0
2020-09-25 09:50:00,41.24,41.38,41.09,41.35,25673.0,36.5118,36.6357,36.379,36.6092,25673.0
2020-09-25 10:00:00,41.37,41.48,41.34,41.39,10280.0,36.6269,36.7243,36.6003,36.6446,10280.0
2020-09-25 10:10:00,41.37,41.39,41.12,41.33,17652.0,36.6269,36.6446,36.4055,36.5915,17652.0
2020-09-25 10:20:00,41.33,41.47,41.28,41.43,15179.0,36.5915,36.7154,36.5472,36.68,15179.0
2020-09-25 10:30:00,41.46,41.5,41.33,41.5,13289.0,36.7066,36.742,36.5915,36.742,13289.0
2020-09-25 10:40:00,41.52,41.55,41.44,41.49,16969.0,36.7597,36.7862,36.6889,36.7331,16969.0
2020-09-25 10:50:00,41.49,41.55,41.43,41.43,9065.0,36.7331,36.7862,36.68,36.68,9065.0
2020-09-25 11:00:00,41.42,41.45,41.21,41.27,54683.0,36.6711,36.6977,36.4852,36.5383,54683.0
2020-09-25 11:10:00,41.26,41.41,41.21,41.41,23814.0,36.5295,36.6623,36.4852,36.6623,23814.0
2020-09-25 11:20:00,41.39,41.42,41.31,41.36,19183.0,36.6446,36.6711,36.5738,36.618,19183.0
2020-09-25 11:30:00,41.38,41.46,41.32,41.36,73830.0,36.6357,36.7066,36.5826,36.618,73830.0
2020-09-25 11:40:00,41.37,41.37,41.22,41.25,14780.0,36.6269,36.6269,36.4941,36.5206,14780.0
2020-09-25 11:50:00,41.25,41.28,41.13,41.13,18370.0,36.5206,36.5472,36.4144,36.4144,18370.0
2020-09-25 12:00:00,41.15,41.31,41.14,41.3,10965.0,36.4321,36.5738,36.4233,36.5649,10965.0
2020-09-25 12:10:00,41.3,41.38,41.27,41.33,17569.0,36.5649,36.6357,36.5383,36.5915,17569.0
2020-09-25 12:20:00,41.34,41.4,41.23,41.26,21643.0,36.6003,36.6534,36.5029,36.5295,21643.0
2020-09-25 12:30:00,41.26,41.38,41.22,41.37,18164.0,36.5295,36.6357,36.4941,36.6269,18164.0
2020-09-25 12:40:00,41.38,41.47,41.38,41.41,8658.0,36.6357,36.7154,36.6357,36.6623,8658.0
2020-09-25 12:50:00,41.43,41.53,41.43,41.47,33923.0,36.68,36.7685,36.68,36.7154,33923.0
2020-09-25 13:00:00,41.47,41.55,41.45,41.53,47770.0,36.7154,36.7862,36.6977,36.7685,47770.0
2020-09-25 13:10:00,41.53,41.66,41.5,41.66,68305.0,36.7685,36.8836,36.742,36.8836,68305.0
2020-09-25 13:20:00,41.66,41.7,41.61,41.69,21105.0,36.8836,36.919,36.8394,36.9102,21105.0
2020-09-25 13:30:00,41.69,41.75,41.68,41.75,19179.0,36.9102,36.9633,36.9013,36.9633,19179.0
2020-09-25 13:40:00,41.77,41.88,41.77,41.84,28088.0,36.981,37.0784,36.981,37.043,28088.0
2020-09-25 13:50:00,41.86,41.89,41.8,41.82,18537.0,37.0607,37.0873,37.0076,37.0253,18537.0
2020-09-25 14:00:00,41.81,41.93,41.8,41.82,20070.0,37.0164,37.1227,37.0076,37.0253,20070.0
2020-09-25 14:10:00,41.82,41.85,41.67,41.73,19646.0,37.0253,37.0518,36.8925,36.9456,19646.0
2020-09-25 14:20:00,41.71,41.78,41.69,41.73,23544.0,36.9279,36.9899,36.9102,36.9456,23544.0
2020-09-25 14:30:00,41.73,41.8,41.67,41.79,16638.0,36.9456,37.0076,36.8925,36.9987,16638.0
2020-09-25 14:40:00,41.8,41.83,41.77,41.79,17695.0,37.0076,37.0341,36.981,36.9987,17695.0
2020-09-25 14:50:00,41.8,41.87,41.74,41.87,41970.0,37.0076,37.0696,36.9545,37.0696,41970.0
2020-09-25 15:00:00,41.87,41.96,41.84,41.96,26583.0,37.0696,37.1492,37.043,37.1492,26583.0
2020-09-25 15:10:00,41.96,42.06,41.95,42.05,25456.0,37.1492,37.2378,37.1404,37.2289,25456.0
2020-09-25 15:20:00,42.05,42.05,41.94,41.98,25506.0,37.2289,37.2289,37.1315,37.1669,25506.0
2020-09-25 15:30:00,41.98,42.0,41.84,41.88,24488.0,37.1669,37.1847,37.043,37.0784,24488.0
2020-09-25 15:40:00,41.88,41.96,41.82,41.94,37169.0,37.0784,37.1492,37.0253,37.1315,37169.0
2020-09-25 15:50:00,41.95,42.0,41.86,41.96,170830.0,37.1404,37.1847,37.0607,37.1492,170830.0
2020-09-28 09:30:00,42.69,43.0,42.51,42.78,132256.0,37.7955,38.07,37.6362,37.8752,132256.0
2020-09-28 09:40:00,42.78,42.99,42.69,42.8,55486.0,37.8752,38.0611,37.7955,37.8929,55486.0
2020-09-28 09:50:00,42.75,42.92,42.68,42.92,63867.0,37.8487,37.9992,37.7867,37.9992,63867.0
2020-09-28 10:00:00,42.9,42.98,42.87,42.94,47480.0,37.9815,38.0523,37.9549,38.0169,47480.0
2020-09-28 10:10:00,42.95,43.28,42.95,43.21,54290.0,38.0257,38.3179,38.0257,38.2559,54290.0
2020-09-28 10:20:00,43.21,43.32,43.14,43.25,37688.0,38.2559,38.3533,38.1939,38.2913,37688.0
2020-09-28 10:30:00,43.25,43.36,43.25,43.27,48431.0,38.2913,38.3887,38.2913,38.309,48431.0
2020-09-28 10:40:00,43.27,43.45,43.27,43.38,66111.0,38.309,38.4684,38.309,38.4064,66111.0
2020-09-28 10:50:00,43.38,43.41,43.24,43.35,49629.0,38.4064,38.433,38.2825,38.3799,49629.0
2020-09-28 11:00:00,43.37,43.42,43.29,43.34,37992.0,38.3976,38.4418,38.3268,38.371,37992.0
2020-09-28 11:10:00,43.33,43.44,43.33,43.41,22467.0,38.3622,38.4596,38.3622,38.433,22467.0
2020-09-28 11:20:00,43.4,43.42,43.3,43.36,24686.0,38.4241,38.4418,38.3356,38.3887,24686.0
2020-09-28 11:30:00,43.37,43.47,43.35,43.47,20127.0,38.3976,38.4861,38.3799,38.4861,20127.0
2020-09-28 11:40:00,43.47,43.49,43.39,43.46,16926.0,38.4861,38.5038,38.4153,38.4773,16926.0
2020-09-28 11:50:00,43.47,43.48,43.37,43.48,20646.0,38.4861,38.495,38.3976,38.495,20646.0
2020-09-28 12:00:00,43.48,43.55,43.4,43.54,25590.0,38.495,38.5569,38.4241,38.5481,25590.0
2020-09-28 12:10:00,43.54,43.55,43.43,43.43,16401.0,38.5481,38.5569,38.4507,38.4507,16401.0
2020-09-28 12:20:00,43.44,43.5,43.4,43.48,12145.0,38.4596,38.5127,38.4241,38.495,12145.0
2020-09-28 12:30:00,43.49,43.49,43.42,43.44,10091.0,38.5038,38.5038,38.4418,38.4596,10091.0
2020-09-28 12:40:00,43.46,43.58,43.46,43.54,14174.0,38.4773,38.5835,38.4773,38.5481,14174.0
2020-09-28 12:50:00,43.54,43.54,43.36,43.36,68177.0,38.5481,38.5481,38.3887,38.3887,68177.0
2020-09-28 13:00:00,43.36,43.37,43.24,43.29,34754.0,38.3887,38.3976,38.2825,38.3268,34754.0
2020-09-28 13:10:00,43.3,43.43,43.3,43.43,10646.0,38.3356,38.4507,38.3356,38.4507,10646.0
2020-09-28 13:20:00,43.43,43.52,43.42,43.5,11608.0,38.4507,38.5304,38.4418,38.5127,11608.0
2020-09-28 13:30:00,43.5,43.56,43.44,43.54,17554.0,38.5127,38.5658,38.4596,38.5481,17554.0
2020-09-28 13:40:00,43.54,43.62,43.49,43.5,71478.0,38.5481,38.6189,38.5038,38.5127,71478.0
2020-09-28 13:50:00,43.5,43.52,43.43,43.43,18856.0,38.5127,38.5304,38.4507,38.4507,18856.0
2020-09-28 14:00:00,43.43,43.43,43.33,43.35,14610.0,38.4507,38.4507,38.3622,38.3799,14610.0
2020-09-28 14:10:00,43.36,43.38,43.29,43.31,15318.0,38.3887,38.4064,38.3268,38.3445,15318.0
2020-09-28 14:20:00,43.31,43.34,43.27,43.31,10172.0,38.3445,38.371,38.309,38.3445,10172.0
2020-09-28 14:30:00,43.3,43.38,43.3,43.38,9337.0,38.3356,38.4064,38.3356,38.4064,9337.0
2020-09-28 14:40:00,43.37,43.37,43.32,43.33,8630.0,38.3976,38.3976,38.3533,38.3622,8630.0
2020-09-28 14:50:00,43.33,43.42,43.32,43.41,11224.0,38.3622,38.4418,38.3533,38.433,11224.0
2020-09-28 15:00:00,43.41,43.41,43.27,43.27,18234.0,38.433,38.433,38.309,38.309,18234.0
2020-09-28 15:10:00,43.26,43.3,43.22,43.25,37574.0,38.3002,38.3356,38.2648,38.2913,37574.0
2020-09-28 15:20:00,43.25,43.36,43.22,43.36,73345.0,38.2913,38.3887,38.2648,38.3887,73345.0
2020-09-28 15:30:00,43.36,43.37,43.24,43.27,94139.0,38.3887,38.3976,38.2825,38.309,94139.0
2020-09-28 15:40:00,43.27,43.46,43.23,43.45,80632.0,38.309,38.4773,38.2736,38.4684,80632.0
2020-09-28 15:50:00,43.43,43.61,43.42,43.59,268413.0,38.4507,38.6101,38.4418,38.5924,268413.0
2020-09-29 09:30:00,43.71,44.02,43.49,43.95,79228.0,38.6986,38.9731,38.5038,38.9111,79228.0
2020-09-29 09:40:00,43.94,44.01,43.77,43.88,47917.0,38.9022,38.9642,38.7517,38.8491,47917.0
2020-09-29 09:50:00,43.85,43.91,43.76,43.81,24639.0,38.8225,38.8757,38.7429,38.7871,24639.0
2020-09-29 10:00:00,43.82,44.0,43.79,43.99,30537.0,38.796,38.9553,38.7694,38.9465,30537.0
2020-09-29 10:10:00,44.01,44.12,43.97,44.0,32021.0,38.9642,39.0616,38.9288,38.9553,32021.0
2020-09-29 10:20:00,44.01,44.04,43.88,44.03,27917.0,38.9642,38.9908,38.8491,38.9819,27917.0
2020-09-29 10:30:00,44.02,44.03,43.91,43.93,18911.0,38.9731,38.9819,38.8757,38.8934,18911.0
2020-09-29 10:40:00,43.92,43.98,43.84,43.95,34805.0,38.8845,38.9376,38.8137,38.9111,34805.0
2020-09-29 10:50:00,43.95,43.97,43.77,43.77,29361.0,38.9111,38.9288,38.7517,38.7517,29361.0
2020-09-29 11:00:00,43.78,43.8,43.73,43.76,20318.0,38.7606,38.7783,38.7163,38.7429,20318.0
2020-09-29 11:10:00,43.76,43.8,43.7,43.79,16281.0,38.7429,38.7783,38.6897,38.7694,16281.0
2020-09-29 11:20:00,43.79,43.84,43.79,43.81,12080.0,38.7694,38.8137,38.7694,38.7871,12080.0
2020-09-29 11:30:00,43.82,43.94,43.81,43.93,8664.0,38.796,38.9022,38.7871,38.8934,8664.0
2020-09-29 11:40:00,43.94,43.94,43.7,43.72,18062.0,38.9022,38.9022,38.6897,38.7075,18062.0
2020-09-29 11:50:00,43.72,43.79,43.65,43.73,20604.0,38.7075,38.7694,38.6455,38.7163,20604.0
2020-09-29 12:00:00,43.74,43.8,43.7,43.8,14298.0,38.7252,38.7783,38.6897,38.7783,14298.0
2020-09-29 12:10:00,43.78,43.79,43.74,43.77,11692.0,38.7606,38.7694,38.7252,38.7517,11692.0
2020-09-29 12:20:00,43.77,43.86,43.75,43.83,14287.0,38.7517,38.8314,38.734,38.8048,14287.0
2020-09-29 12:30:00,43.82,43.84,43.79,43.82,8035.0,38.796,38.8137,38.7694,38.796,8035.0
2020-09-29 12:40:00,43.82,43.9,43.79,43.89,20804.0,38.796,38.8668,38.7694,38.858,20804.0
2020-09-29 12:50:00,43.88,43.89,43.81,43.82,13228.0,38.8491,38.858,38.7871,38.796,13228.0
2020-09-29 13:00:00,43.83,43.84,43.82,43.83,20223.0,38.8048,38.8137,38.796,38.8048,20223.0
2020-09-29 13:10:00,43.84,43.92,43.82,43.91,19160.0,38.8137,38.8845,38.796,38.8757,19160.0
2020-09-29 13:20:00,43.92,44.1,43.92,44.1,32775.0,38.8845,39.0439,38.8845,39.0439,32775.0
2020-09-29 13:30:00,44.12,44.17,44.09,44.1,23894.0,39.0616,39.1059,39.035,39.0439,23894.0
2020-09-29 13:40:00,44.1,44.13,44.03,44.07,21750.0,39.0439,39.0704,38.9819,39.0173,21750.0
2020-09-29 13:50:00,44.06,44.16,44.06,44.11,22308.0,39.0085,39.097,39.0085,39.0527,22308.0
2020-09-29 14:00:00,44.12,44.13,44.05,44.06,26429.0,39.0616,39.0704,38.9996,39.0085,26429.0
2020-09-29 14:10:00,44.05,44.08,44.0,44.08,17654.0,38.9996,39.0262,38.9553,39.0262,17654.0
2020-09-29 14:20:00,44.07,44.1,44.0,44.09,14789.0,39.0173,39.0439,38.9553,39.035,14789.0
2020-09-29 14:30:00,44.08,44.17,44.07,44.17,23290.0,39.0262,39.1059,39.0173,39.1059,23290.0
2020-09-29 14:40:00,44.16,44.24,44.15,44.19,57707.0,39.097,39.1678,39.0882,39.1236,57707.0
2020-09-29 14:50:00,44.19,44.24,44.13,44.16,43207.0,39.1236,39.1678,39.0704,39.097,43207.0
2020-09-29 15:00:00,44.17,44.18,44.12,44.17,25018.0,39.1059,39.1147,39.0616,39.1059,25018.0
2020-09-29 15:10:00,44.17,44.27,44.15,44.26,24377.0,39.1059,39.1944,39.0882,39.1855,24377.0
2020-09-29 15:20:00,44.25,44.26,44.06,44.1,39349.0,39.1767,39.1855,39.0085,39.0439,39349.0
2020-09-29 15:30:00,44.1,44.15,44.0,44.01,46316.0,39.0439,39.0882,38.9553,38.9642,46316.0
2020-09-29 15:40:00,44.0,44.08,43.98,44.05,70390.0,38.9553,39.0262,38.9376,38.9996,70390.0
2020-09-29 15:50:00,44.05,44.12,43.95,43.98,175569.0,38.9996,39.0616,38.9111,38.9376,175569.0
2020-09-30 09:30:00,44.07,44.41,44.0,44.38,34902.0,39.0173,39.3183,38.9553,39.2918,34902.0
2020-09-30 09:40:00,44.4,44.65,44.34,44.52,33621.0,39.3095,39.5308,39.2564,39.4157,33621.0
2020-09-30 09:50:00,44.51,44.56,44.4,44.43,148870.0,39.4069,39.4511,39.3095,39.3361,148870.0
2020-09-30 10:00:00,44.43,44.46,44.29,44.33,24194.0,39.3361,39.3626,39.2121,39.2475,24194.0
2020-09-30 10:10:00,44.33,44.38,44.17,44.21,30817.0,39.2475,39.2918,39.1059,39.1413,30817.0
2020-09-30 10:20:00,44.21,44.27,44.09,44.18,32851.0,39.1413,39.1944,39.035,39.1147,32851.0
2020-09-30 10:30:00,44.2,44.45,44.15,44.42,43425.0,39.1324,39.3538,39.0882,39.3272,43425.0
2020-09-30 10:40:00,44.43,44.52,44.43,44.48,37914.0,39.3361,39.4157,39.3361,39.3803,37914.0
2020-09-30 10:50:00,44.47,44.5,44.4,44.47,31279.0,39.3715,39.398,39.3095,39.3715,31279.0
2020-09-30 11:00:00,44.47,44.49,44.27,44.29,29678.0,39.3715,39.3892,39.1944,39.2121,29678.0
2020-09-30 11:10:00,44.26,44.26,44.13,44.23,49439.0,39.1855,39.1855,39.0704,39.159,49439.0
2020-09-30 11:20:00,44.22,44.35,44.21,44.33,25668.0,39.1501,39.2652,39.1413,39.2475,25668.0
2020-09-30 11:30:00,44.32,44.39,44.3,44.34,30955.0,39.2387,39.3006,39.221,39.2564,30955.0
2020-09-30 11:40:00,44.34,44.37,44.22,44.37,21091.0,39.2564,39.2829,39.1501,39.2829,21091.0
2020-09-30 11:50:00,44.36,44.48,44.35,44.48,12926.0,39.2741,39.3803,39.2652,39.3803,12926.0
2020-09-30 12:00:00,44.48,44.51,44.45,44.48,13802.0,39.3803,39.4069,39.3538,39.3803,13802.0
2020-09-30 12:10:00,44.48,44.62,44.47,44.62,16476.0,39.3803,39.5043,39.3715,39.5043,16476.0
2020-09-30 12:20:00,44.62,44.69,44.61,44.69,13659.0,39.5043,39.5662,39.4954,39.5662,13659.0
2020-09-30 12:30:00,44.69,44.72,44.63,44.68,30606.0,39.5662,39.5928,39.5131,39.5574,30606.0
2020-09-30 12:40:00,44.66,44.68,44.52,44.55,18941.0,39.5397,39.5574,39.4157,39.4423,18941.0
2020-09-30 12:50:00,44.55,44.55,44.42,44.44,97504.0,39.4423,39.4423,39.3272,39.3449,97504.0
2020-09-30 13:00:00,44.43,44.45,44.23,44.24,50236.0,39.3361,39.3538,39.159,39.1678,50236.0
2020-09-30 13:10:00,44.25,44.27,44.16,44.25,27502.0,39.1767,39.1944,39.097,39.1767,27502.0
2020-09-30 13:20:00,44.25,44.28,44.2,44.25,31120.0,39.1767,39.2032,39.1324,39.1767,31120.0
2020-09-30 13:30:00,44.24,44.33,44.24,44.26,28423.0,39.1678,39.2475,39.1678,39.1855,28423.0
2020-09-30 13:40:00,44.27,44.3,44.18,44.19,20437.0,39.1944,39.221,39.1147,39.1236,20437.0
2020-09-30 13:50:00,44.19,44.21,44.11,44.13,15269.0,39.1236,39.1413,39.0527,39.0704,15269.0
2020-09-30 14:00:00,44.14,44.19,44.09,44.18,20662.0,39.0793,39.1236,39.035,39.1147,20662.0
2020-09-30 14:10:00,44.18,44.19,44.08,44.09,17523.0,39.1147,39.1236,39.0262,39.035,17523.0
2020-09-30 14:20:00,44.09,44.16,43.77,43.8,66109.0,39.035,39.097,38.7517,38.7783,66109.0
2020-09-30 14:30:00,43.81,43.81,43.67,43.68,44261.0,38.7871,38.7871,38.6632,38.672,44261.0
2020-09-30 14:40:00,43.69,43.72,43.48,43.57,37802.0,38.6809,38.7075,38.495,38.5746,37802.0
2020-09-30 14:50:00,43.56,43.84,43.54,43.82,54280.0,38.5658,38.8137,38.5481,38.796,54280.0
2020-09-30 15:00:00,43.82,43.88,43.71,43.85,36226.0,38.796,38.8491,38.6986,38.8225,36226.0
2020-09-30 15:10:00,43.84,43.84,43.47,43.47,55113.0,38.8137,38.8137,38.4861,38.4861,55113.0
2020-09-30 15:20:00,43.47,43.77,43.43,43.73,44128.0,38.4861,38.7517,38.4507,38.7163,44128.0
2020-09-30 15:30:00,43.72,43.72,43.58,43.62,40188.0,38.7075,38.7075,38.5835,38.6189,40188.0
2020-09-30 15:40:00,43.63,43.85,43.58,43.84,46406.0,38.6278,38.8225,38.5835,38.8137,46406.0
2020-09-30 15:50:00,43.85,43.97,43.81,43.84,289002.0,38.8225,38.9288,38.7871,38.8137,289002.0
2020-10-01 09:30:00,44.37,44.37,44.05,44.18,58613.0,39.2829,39.2829,38.9996,39.1147,58613.0
2020-10-01 09:40:00,44.18,44.23,43.92,44.02,36718.0,39.1147,39.159,38.8845,38.9731,36718.0
2020-10-01 09:50:00,43.98,43.98,43.64,43.65,37263.0,38.9376,38.9376,38.6366,38.6455,37263.0
2020-10-01 10:00:00,43.64,43.64,43.27,43.58,98786.0,38.6366,38.6366,38.309,38.5835,98786.0
2020-10-01 10:10:00,43.58,43.63,43.38,43.5,39287.0,38.5835,38.6278,38.4064,38.5127,39287.0
2020-10-01 10:20:00,43.45,43.52,43.3,43.4,22420.0,38.4684,38.5304,38.3356,38.4241,22420.0
2020-10-01 10:30:00,43.39,43.57,43.39,43.47,10916.0,38.4153,38.5746,38.4153,38.4861,10916.0
2020-10-01 10:40:00,43.45,43.54,43.39,43.4,26799.0,38.4684,38.5481,38.4153,38.4241,26799.0
2020-10-01 10:50:00,43.39,43.45,43.25,43.32,25515.0,38.4153,38.4684,38.2913,38.3533,25515.0
2020-10-01 11:00:00,43.34,43.4,43.25,43.3,13818.0,38.371,38.4241,38.2913,38.3356,13818.0
2020-10-01 11:10:00,43.29,43.48,43.2,43.39,50913.0,38.3268,38.495,38.2471,38.4153,50913.0
2020-10-01 11:20:00,43.38,43.48,43.29,43.48,23131.0,38.4064,38.495,38.3268,38.495,23131.0
2020-10-01 11:30:00,43.48,43.57,43.47,43.53,25090.0,38.495,38.5746,38.4861,38.5392,25090.0
2020-10-01 11:40:00,43.53,43.53,43.23,43.23,47177.0,38.5392,38.5392,38.2736,38.2736,47177.0
2020-10-01 11:50:00,43.22,43.31,43.16,43.21,30791.0,38.2648,38.3445,38.2117,38.2559,30791.0
2020-10-01 12:00:00,43.19,43.23,43.1,43.19,47040.0,38.2382,38.2736,38.1585,38.2382,47040.0
2020-10-01 12:10:00,43.19,43.23,43.06,43.07,30547.0,38.2382,38.2736,38.1231,38.132,30547.0
2020-10-01 12:20:00,43.08,43.15,43.0,43.08,46391.0,38.1408,38.2028,38.07,38.1408,46391.0
2020-10-01 12:30:00,43.08,43.11,42.97,43.08,18085.0,38.1408,38.1674,38.0434,38.1408,18085.0
2020-10-01 12:40:00,43.06,43.11,43.06,43.09,18421.0,38.1231,38.1674,38.1231,38.1497,18421.0
2020-10-01 12:50:00,43.1,43.18,43.08,43.12,66932.0,38.1585,38.2294,38.1408,38.1762,66932.0
2020-10-01 13:00:00,43.13,43.17,43.02,43.11,63267.0,38.1851,38.2205,38.0877,38.1674,63267.0
2020-10-01 13:10:00,43.07,43.16,43.06,43.09,22236.0,38.132,38.2117,38.1231,38.1497,22236.0
2020-10-01 13:20:00,43.1,43.12,42.99,43.02,21523.0,38.1585,38.1762,38.0611,38.0877,21523.0
2020-10-01 13:30:00,43.04,43.14,43.01,43.12,19524.0,38.1054,38.1939,38.0789,38.1762,19524.0
2020-10-01 13:40:00,43.12,43.12,43.03,43.04,18884.0,38.1762,38.1762,38.0966,38.1054,18884.0
2020-10-01 13:50:00,43.05,43.05,42.85,42.91,33672.0,38.1143,38.1143,37.9372,37.9903,33672.0
2020-10-01 14:00:00,42.9,42.98,42.62,42.66,66654.0,37.9815,38.0523,37.7336,37.769,66654.0
2020-10-01 14:10:00,42.65,42.79,42.65,42.78,46403.0,37.7601,37.8841,37.7601,37.8752,46403.0
2020-10-01 14:20:00,42.77,42.93,42.73,42.92,47893.0,37.8664,38.008,37.831,37.9992,47893.0
2020-10-01 14:30:00,42.91,42.98,42.87,42.89,22354.0,37.9903,38.0523,37.9549,37.9726,22354.0
2020-10-01 14:40:00,42.91,42.94,42.83,42.84,20671.0,37.9903,38.0169,37.9195,37.9283,20671.0
2020-10-01 14:50:00,42.84,42.9,42.83,42.84,15329.0,37.9283,37.9815,37.9195,37.9283,15329.0
2020-10-01 15:00:00,42.86,42.96,42.84,42.88,14848.0,37.9461,38.0346,37.9283,37.9638,14848.0
2020-10-01 15:10:00,42.89,42.93,42.8,42.81,21078.0,37.9726,38.008,37.8929,37.9018,21078.0
2020-10-01 15:20:00,42.81,42.82,42.72,42.74,24724.0,37.9018,37.9106,37.8221,37.8398,24724.0
2020-10-01 15:30:00,42.74,42.83,42.73,42.73,46783.0,37.8398,37.9195,37.831,37.831,46783.0
2020-10-01 15:40:00,42.73,42.76,42.67,42.73,57996.0,37.831,37.8575,37.7778,37.831,57996.0
2020-10-01 15:50:00,42.72,42.9,42.72,42.89,149727.0,37.8221,37.9815,37.8221,37.9726,149727.0
2020-10-02 09:30:00,42.16,42.56,42.07,42.56,66937.0,37.3263,37.6804,37.2466,37.6804,66937.0
2020-10-02 09:40:00,42.56,42.98,42.54,42.86,86346.0,37.6804,38.0523,37.6627,37.9461,86346.0
2020-10-02 09:50:00,42.86,42.9,42.7,42.75,32464.0,37.9461,37.9815,37.8044,37.8487,32464.0
2020-10-02 10:00:00,42.77,42.87,42.71,42.81,35701.0,37.8664,37.9549,37.8132,37.9018,35701.0
2020-10-02 10:10:00,42.81,42.9,42.72,42.77,54832.0,37.9018,37.9815,37.8221,37.8664,54832.0
2020-10-02 10:20:00,42.78,42.89,42.68,42.72,22644.0,37.8752,37.9726,37.7867,37.8221,22644.0
2020-10-02 10:30:00,42.72,42.8,42.66,42.7,31939.0,37.8221,37.8929,37.769,37.8044,31939.0
2020-10-02 10:40:00,42.7,42.8,42.65,42.75,44865.0,37.8044,37.8929,37.7601,37.8487,44865.0
2020-10-02 10:50:00,42.74,42.9,42.71,42.87,37161.0,37.8398,37.9815,37.8132,37.9549,37161.0
2020-10-02 11:00:00,42.85,42.98,42.78,42.95,18322.0,37.9372,38.0523,37.8752,38.0257,18322.0
2020-10-02 11:10:00,42.96,43.04,42.93,43.04,14893.0,38.0346,38.1054,38.008,38.1054,14893.0
2020-10-02 11:20:00,43.03,43.2,43.03,43.17,17078.0,38.0966,38.2471,38.0966,38.2205,17078.0
2020-10-02 11:30:00,43.17,43.19,42.99,43.02,20628.0,38.2205,38.2382,38.0611,38.0877,20628.0
2020-10-02 11:40:00,42.98,43.09,42.98,43.06,16031.0,38.0523,38.1497,38.0523,38.1231,16031.0
2020-10-02 11:50:00,43.06,43.08,43.0,43.02,19588.0,38.1231,38.1408,38.07,38.0877,19588.0
2020-10-02 12:00:00,43.01,43.15,42.93,43.15,34405.0,38.0789,38.2028,38.008,38.2028,34405.0
2020-10-02 12:10:00,43.16,43.36,43.14,43.33,36229.0,38.2117,38.3887,38.1939,38.3622,36229.0
2020-10-02 12:20:00,43.33,43.38,43.24,43.26,23405.0,38.3622,38.4064,38.2825,38.3002,23405.0
2020-10-02 12:30:00,43.26,43.45,43.24,43.43,18671.0,38.3002,38.4684,38.2825,38.4507,18671.0
2020-10-02 12:40:00,43.43,43.51,43.41,43.44,24333.0,38.4507,38.5215,38.433,38.4596,24333.0
2020-10-02 12:50:00,43.43,43.45,43.36,43.45,18031.0,38.4507,38.4684,38.3887,38.4684,18031.0
2020-10-02 13:00:00,43.43,43.47,43.29,43.3,18981.0,38.4507,38.4861,38.3268,38.3356,18981.0
2020-10-02 13:10:00,43.32,43.35,43.2,43.26,14925.0,38.3533,38.3799,38.2471,38.3002,14925.0
2020-10-02 13:20:00,43.24,43.28,43.19,43.19,39198.0,38.2825,38.3179,38.2382,38.2382,39198.0
2020-10-02 13:30:00,43.21,43.24,43.09,43.13,65137.0,38.2559,38.2825,38.1497,38.1851,65137.0
2020-10-02 13:40:00,43.13,43.15,42.92,42.92,45873.0,38.1851,38.2028,37.9992,37.9992,45873.0
2020-10-02 13:50:00,42.93,42.96,42.9,42.94,21504.0,38.008,38.0346,37.9815,38.0169,21504.0
2020-10-02 14:00:00,42.95,43.11,42.95,43.09,41373.0,38.0257,38.1674,38.0257,38.1497,41373.0
2020-10-02 14:10:00,43.11,43.15,43.05,43.09,22801.0,38.1674,38.2028,38.1143,38.1497,22801.0
2020-10-02 14:20:00,43.09,43.09,42.98,42.98,42188.0,38.1497,38.1497,38.0523,38.0523,42188.0
2020-10-02 14:30:00,43.0,43.03,42.85,42.86,35750.0,38.07,38.0966,37.9372,37.9461,35750.0
2020-10-02 14:40:00,42.85,42.9,42.8,42.86,49390.0,37.9372,37.9815,37.8929,37.9461,49390.0
2020-10-02 14:50:00,42.87,42.92,42.8,42.9,16412.0,37.9549,37.9992,37.8929,37.9815,16412.0
2020-10-02 15:00:00,42.9,42.91,42.77,42.89,29931.0,37.9815,37.9903,37.8664,37.9726,29931.0
2020-10-02 15:10:00,42.89,42.99,42.78,42.88,16507.0,37.9726,38.0611,37.8752,37.9638,16507.0
2020-10-02 15:20:00,42.88,42.94,42.85,42.88,16107.0,37.9638,38.0169,37.9372,37.9638,16107.0
2020-10-02 15:30:00,42.88,42.99,42.87,42.94,21533.0,37.9638,38.0611,37.9549,38.0169,21533.0
2020-10-02 15:40:00,42.95,42.97,42.84,42.9,28247.0,38.0257,38.0434,37.9283,37.9815,28247.0
2020-10-02 15:50:00,42.92,42.92,42.71,42.78,119176.0,37.9992,37.9992,37.8132,37.8752,119176.0
2020-10-05 09:30:00,43.26,43.65,43.26,43.41,66321.0,38.3002,38.6455,38.3002,38.433,66321.0
2020-10-05 09:40:00,43.41,43.65,43.41,43.54,29862.0,38.433,38.6455,38.433,38.5481,29862.0
2020-10-05 09:50:00,43.56,43.58,43.26,43.26,19540.0,38.5658,38.5835,38.3002,38.3002,19540.0
2020-10-05 10:00:00,43.3,43.39,43.22,43.38,19187.0,38.3356,38.4153,38.2648,38.4064,19187.0
2020-10-05 10:10:00,43.39,43.46,43.28,43.34,64968.0,38.4153,38.4773,38.3179,38.371,64968.0
2020-10-05 10:20:00,43.35,43.37,43.26,43.28,26924.0,38.3799,38.3976,38.3002,38.3179,26924.0
2020-10-05 10:30:00,43.28,43.45,43.28,43.33,16012.0,38.3179,38.4684,38.3179,38.3622,16012.0
2020-10-05 10:40:00,43.31,43.33,43.26,43.29,16710.0,38.3445,38.3622,38.3002,38.3268,16710.0
2020-10-05 10:50:00,43.3,43.33,43.14,43.15,16626.0,38.3356,38.3622,38.1939,38.2028,16626.0
2020-10-05 11:00:00,43.13,43.32,43.12,43.22,28098.0,38.1851,38.3533,38.1762,38.2648,28098.0
2020-10-05 11:10:00,43.22,43.26,43.17,43.21,20848.0,38.2648,38.3002,38.2205,38.2559,20848.0
2020-10-05 11:20:00,43.2,43.24,43.11,43.15,14208.0,38.2471,38.2825,38.1674,38.2028,14208.0
2020-10-05 11:30:00,43.13,43.2,43.08,43.18,12418.0,38.1851,38.2471,38.1408,38.2294,12418.0
2020-10-05 11:40:00,43.18,43.25,43.15,43.2,38813.0,38.2294,38.2913,38.2028,38.2471,38813.0
2020-10-05 11:50:00,43.21,43.36,43.18,43.36,31934.0,38.2559,38.3887,38.2294,38.3887,31934.0
2020-10-05 12:00:00,43.34,43.41,43.26,43.26,28675.0,38.371,38.433,38.3002,38.3002,28675.0
2020-10-05 12:10:00,43.28,43.33,43.26,43.31,7856.0,38.3179,38.3622,38.3002,38.3445,7856.0
2020-10-05 12:20:00,43.3,43.31,43.25,43.29,11123.0,38.3356,38.3445,38.2913,38.3268,11123.0
2020-10-05 12:30:00,43.29,43.35,43.28,43.34,8763.0,38.3268,38.3799,38.3179,38.371,8763.0
2020-10-05 12:40:00,43.34,43.36,43.3,43.34,22674.0,38.371,38.3887,38.3356,38.371,22674.0
2020-10-05 12:50:00,43.34,43.39,43.29,43.31,62653.0,38.371,38.4153,38.3268,38.3445,62653.0
2020-10-05 13:00:00,43.31,43.31,43.16,43.16,9816.0,38.3445,38.3445,38.2117,38.2117,9816.0
2020-10-05 13:10:00,43.19,43.19,43.09,43.14,13947.0,38.2382,38.2382,38.1497,38.1939,13947.0
2020-10-05 13:20:00,43.13,43.17,43.07,43.14,10697.0,38.1851,38.2205,38.132,38.1939,10697.0
2020-10-05 13:30:00,43.14,43.17,43.1,43.11,13467.0,38.1939,38.2205,38.1585,38.1674,13467.0
2020-10-05 13:40:00,43.11,43.14,43.1,43.11,12984.0,38.1674,38.1939,38.1585,38.1674,12984.0
2020-10-05 13:50:00,43.11,43.18,43.1,43.11,10496.0,38.1674,38.2294,38.1585,38.1674,10496.0
2020-10-05 14:00:00,43.12,43.15,43.08,43.1,16869.0,38.1762,38.2028,38.1408,38.1585,16869.0
2020-10-05 14:10:00,43.09,43.17,43.09,43.16,8735.0,38.1497,38.2205,38.1497,38.2117,8735.0
2020-10-05 14:20:00,43.17,43.19,43.13,43.15,8755.0,38.2205,38.2382,38.1851,38.2028,8755.0
2020-10-05 14:30:00,43.15,43.2,43.11,43.17,10090.0,38.2028,38.2471,38.1674,38.2205,10090.0
2020-10-05 14:40:00,43.17,43.21,43.14,43.15,5439.0,38.2205,38.2559,38.1939,38.2028,5439.0
2020-10-05 14:50:00,43.17,43.27,43.14,43.27,21826.0,38.2205,38.309,38.1939,38.309,21826.0
2020-10-05 15:00:00,43.26,43.31,43.25,43.3,12200.0,38.3002,38.3445,38.2913,38.3356,12200.0
2020-10-05 15:10:00,43.3,43.38,43.29,43.33,13685.0,38.3356,38.4064,38.3268,38.3622,13685.0
2020-10-05 15:20:00,43.33,43.35,43.31,43.32,19680.0,38.3622,38.3799,38.3445,38.3533,19680.0
2020-10-05 15:30:00,43.31,43.35,43.26,43.28,38176.0,38.3445,38.3799,38.3002,38.3179,38176.0
2020-10-05 15:40:00,43.29,43.32,43.25,43.27,32833.0,38.3268,38.3533,38.2913,38.309,32833.0
2020-10-05 15:50:00,43.29,43.46,43.27,43.36,262615.0,38.3268,38.4773,38.309,38.3887,262615.0
2020-10-06 09:30:00,43.46,43.65,43.32,43.63,59348.0,38.4773,38.6455,38.3533,38.6278,59348.0
2020-10-06 09:40:00,43.65,43.86,43.55,43.55,32750.0,38.6455,38.8314,38.5569,38.5569,32750.0
2020-10-06 09:50:00,43.55,43.69,43.42,43.52,23956.0,38.5569,38.6809,38.4418,38.5304,23956.0
2020-10-06 10:00:00,43.46,43.73,43.35,43.72,72751.0,38.4773,38.7163,38.3799,38.7075,72751.0
2020-10-06 10:10:00,43.73,43.83,43.65,43.79,25259.0,38.7163,38.8048,38.6455,38.7694,25259.0
2020-10-06 10:20:00,43.78,43.93,43.77,43.9,13868.0,38.7606,38.8934,38.7517,38.8668,13868.0
2020-10-06 10:30:00,43.91,43.97,43.82,43.85,14176.0,38.8757,38.9288,38.796,38.8225,14176.0
2020-10-06 10:40:00,43.87,44.0,43.77,43.98,43973.0,38.8403,38.9553,38.7517,38.9376,43973.0
2020-10-06 10:50:00,43.98,44.04,43.9,43.93,7154.0,38.9376,38.9908,38.8668,38.8934,7154.0
2020-10-06 11:00:00,43.93,44.0,43.91,43.96,9791.0,38.8934,38.9553,38.8757,38.9199,9791.0
2020-10-06 11:10:00,43.98,44.15,43.95,44.13,22151.0,38.9376,39.0882,38.9111,39.0704,22151.0
2020-10-06 11:20:00,44.13,44.13,44.08,44.1,11219.0,39.0704,39.0704,39.0262,39.0439,11219.0
2020-10-06 11:30:00,44.1,44.33,44.06,44.26,20926.0,39.0439,39.2475,39.0085,39.1855,20926.0
2020-10-06 11:40:00,44.24,44.29,44.23,44.25,18453.0,39.1678,39.2121,39.159,39.1767,18453.0
2020-10-06 11:50:00,44.24,44.26,44.2,44.23,13880.0,39.1678,39.1855,39.1324,39.159,13880.0
2020-10-06 12:00:00,44.25,44.37,44.24,44.37,12569.0,39.1767,39.2829,39.1678,39.2829,12569.0
2020-10-06 12:10:00,44.39,44.44,44.32,44.37,12930.0,39.3006,39.3449,39.2387,39.2829,12930.0
2020-10-06 12:20:00,44.36,44.5,44.35,44.48,12807.0,39.2741,39.398,39.2652,39.3803,12807.0
2020-10-06 12:30:00,44.49,44.51,44.45,44.45,15111.0,39.3892,39.4069,39.3538,39.3538,15111.0
2020-10-06 12:40:00,44.45,44.48,44.34,44.41,19953.0,39.3538,39.3803,39.2564,39.3183,19953.0
2020-10-06 12:50:00,44.45,44.52,44.42,44.45,13450.0,39.3538,39.4157,39.3272,39.3538,13450.0
2020-10-06 13:00:00,44.47,44.59,44.44,44.55,31607.0,39.3715,39.4777,39.3449,39.4423,31607.0
2020-10-06 13:10:00,44.56,44.56,44.44,44.51,15980.0,39.4511,39.4511,39.3449,39.4069,15980.0
2020-10-06 13:20:00,44.51,44.54,44.4,44.4,26847.0,39.4069,39.4334,39.3095,39.3095,26847.0
2020-10-06 13:30:00,44.4,44.44,44.35,44.37,14986.0,39.3095,39.3449,39.2652,39.2829,14986.0
2020-10-06 13:40:00,44.37,44.4,44.26,44.26,22184.0,39.2829,39.3095,39.1855,39.1855,22184.0
2020-10-06 13:50:00,44.26,44.29,44.18,44.18,14738.0,39.1855,39.2121,39.1147,39.1147,14738.0
2020-10-06 14:00:00,44.19,44.29,44.18,44.26,11731.0,39.1236,39.2121,39.1147,39.1855,11731.0
2020-10-06 14:10:00,44.26,44.43,44.24,44.43,12877.0,39.1855,39.3361,39.1678,39.3361,12877.0
2020-10-06 14:20:00,44.42,44.44,44.36,44.37,15649.0,39.3272,39.3449,39.2741,39.2829,15649.0
2020-10-06 14:30:00,44.37,44.43,44.34,44.4,6799.0,39.2829,39.3361,39.2564,39.3095,6799.0
2020-10-06 14:40:00,44.41,44.52,44.3,44.33,17036.0,39.3183,39.4157,39.221,39.2475,17036.0
2020-10-06 14:50:00,44.31,44.32,43.59,43.69,29882.0,39.2298,39.2387,38.5924,38.6809,29882.0
2020-10-06 15:00:00,43.59,43.65,43.29,43.49,29440.0,38.5924,38.6455,38.3268,38.5038,29440.0
2020-10-06 15:10:00,43.43,43.52,43.35,43.35,43007.0,38.4507,38.5304,38.3799,38.3799,43007.0
2020-10-06 15:20:00,43.37,43.47,43.34,43.42,20266.0,38.3976,38.4861,38.371,38.4418,20266.0
2020-10-06 15:30:00,43.45,43.63,43.41,43.51,49302.0,38.4684,38.6278,38.433,38.5215,49302.0
2020-10-06 15:40:00,43.49,43.56,43.35,43.42,44212.0,38.5038,38.5658,38.3799,38.4418,44212.0
2020-10-06 15:50:00,43.38,43.42,43.18,43.37,176658.0,38.4064,38.4418,38.2294,38.3976,176658.0
2020-10-07 09:30:00,43.78,43.97,43.71,43.77,41782.0,38.7606,38.9288,38.6986,38.7517,41782.0
2020-10-07 09:40:00,43.79,43.89,43.72,43.86,10513.0,38.7694,38.858,38.7075,38.8314,10513.0
2020-10-07 09:50:00,43.85,43.93,43.78,43.91,13558.0,38.8225,38.8934,38.7606,38.8757,13558.0
2020-10-07 10:00:00,43.91,43.98,43.84,43.92,29347.0,38.8757,38.9376,38.8137,38.8845,29347.0
2020-10-07 10:10:00,43.91,43.95,43.77,43.95,37806.0,38.8757,38.9111,38.7517,38.9111,37806.0
2020-10-07 10:20:00,43.95,44.14,43.95,44.14,15672.0,38.9111,39.0793,38.9111,39.0793,15672.0
2020-10-07 10:30:00,44.15,44.16,43.85,43.86,22121.0,39.0882,39.097,38.8225,38.8314,22121.0
2020-10-07 10:40:00,43.84,43.92,43.81,43.92,5853.0,38.8137,38.8845,38.7871,38.8845,5853.0
2020-10-07 10:50:00,43.92,44.06,43.92,44.0,21043.0,38.8845,39.0085,38.8845,38.9553,21043.0
2020-10-07 11:00:00,44.01,44.07,43.97,43.97,16044.0,38.9642,39.0173,38.9288,38.9288,16044.0
2020-10-07 11:10:00,43.98,44.09,43.93,44.09,17746.0,38.9376,39.035,38.8934,39.035,17746.0
2020-10-07 11:20:00,44.07,44.09,43.99,44.09,10622.0,39.0173,39.035,38.9465,39.035,10622.0
2020-10-07 11:30:00,44.11,44.17,44.06,44.14,21265.0,39.0527,39.1059,39.0085,39.0793,21265.0
2020-10-07 11:40:00,44.14,44.22,44.12,44.14,12213.0,39.0793,39.1501,39.0616,39.0793,12213.0
2020-10-07 11:50:00,44.14,44.19,44.06,44.14,24495.0,39.0793,39.1236,39.0085,39.0793,24495.0
2020-10-07 12:00:00,44.12,44.26,44.08,44.22,29491.0,39.0616,39.1855,39.0262,39.1501,29491.0
2020-10-07 12:10:00,44.21,44.3,44.19,44.29,13223.0,39.1413,39.221,39.1236,39.2121,13223.0
2020-10-07 12:20:00,44.29,44.31,44.16,44.25,22278.0,39.2121,39.2298,39.097,39.1767,22278.0
2020-10-07 12:30:00,44.26,44.32,44.25,44.29,8531.0,39.1855,39.2387,39.1767,39.2121,8531.0
2020-10-07 12:40:00,44.28,44.32,44.25,44.32,16995.0,39.2032,39.2387,39.1767,39.2387,16995.0
2020-10-07 12:50:00,44.31,44.34,44.27,44.34,15287.0,39.2298,39.2564,39.1944,39.2564,15287.0
2020-10-07 13:00:00,44.33,44.42,44.33,44.42,15309.0,39.2475,39.3272,39.2475,39.3272,15309.0
2020-10-07 13:10:00,44.4,44.41,44.35,44.36,22161.0,39.3095,39.3183,39.2652,39.2741,22161.0
2020-10-07 13:20:00,44.35,44.48,44.35,44.47,23875.0,39.2652,39.3803,39.2652,39.3715,23875.0
2020-10-07 13:30:00,44.46,44.49,44.41,44.42,16181.0,39.3626,39.3892,39.3183,39.3272,16181.0
2020-10-07 13:40:00,44.42,44.48,44.36,44.46,29488.0,39.3272,39.3803,39.2741,39.3626,29488.0
2020-10-07 13:50:00,44.47,44.54,44.47,44.5,21939.0,39.3715,39.4334,39.3715,39.398,21939.0
2020-10-07 14:00:00,44.5,44.53,44.47,44.53,18949.0,39.398,39.4246,39.3715,39.4246,18949.0
2020-10-07 14:10:00,44.52,44.53,44.44,44.52,17746.0,39.4157,39.4246,39.3449,39.4157,17746.0
2020-10-07 14:20:00,44.51,44.63,44.5,44.61,21498.0,39.4069,39.5131,39.398,39.4954,21498.0
2020-10-07 14:30:00,44.6,44.69,44.58,44.59,21071.0,39.4866,39.5662,39.4689,39.4777,21071.0
2020-10-07 14:40:00,44.58,44.66,44.53,44.66,12190.0,39.4689,39.5397,39.4246,39.5397,12190.0
2020-10-07 14:50:00,44.66,44.67,44.58,44.63,25439.0,39.5397,39.5485,39.4689,39.5131,25439.0
2020-10-07 15:00:00,44.63,44.71,44.6,44.69,68958.0,39.5131,39.5839,39.4866,39.5662,68958.0
2020-10-07 15:10:00,44.69,44.74,44.68,44.69,34319.0,39.5662,39.6105,39.5574,39.5662,34319.0
2020-10-07 15:20:00,44.7,44.72,44.64,44.67,28659.0,39.5751,39.5928,39.522,39.5485,28659.0
2020-10-07 15:30:00,44.66,44.68,44.59,44.68,49154.0,39.5397,39.5574,39.4777,39.5574,49154.0
2020-10-07 15:40:00,44.68,44.72,44.66,44.69,65423.0,39.5574,39.5928,39.5397,39.5662,65423.0
2020-10-07 15:50:00,44.69,44.72,44.58,44.59,137120.0,39.5662,39.5928,39.4689,39.4777,137120.0
2020-10-08 09:30:00,44.58,45.2,44.42,45.2,100256.0,39.8784,40.433,39.7353,40.433,100256.0
2020-10-08 09:40:00,45.21,45.24,44.95,45.24,36186.0,40.4419,40.4688,40.2094,40.4688,36186.0
2020-10-08 09:50:00,45.23,45.5,45.21,45.48,97235.0,40.4598,40.7014,40.4419,40.6835,97235.0
2020-10-08 10:00:00,45.48,45.64,45.48,45.55,77832.0,40.6835,40.8266,40.6835,40.7461,77832.0
2020-10-08 10:10:00,45.55,45.77,45.54,45.59,73555.0,40.7461,40.9429,40.7371,40.7819,73555.0
2020-10-08 10:20:00,45.59,45.72,45.54,45.57,42141.0,40.7819,40.8982,40.7371,40.764,42141.0
2020-10-08 10:30:00,45.56,45.59,45.44,45.55,61233.0,40.755,40.7819,40.6477,40.7461,61233.0
2020-10-08 10:40:00,45.55,45.55,45.23,45.39,79105.0,40.7461,40.7461,40.4598,40.603,79105.0
2020-10-08 10:50:00,45.4,45.5,45.33,45.39,33915.0,40.6119,40.7014,40.5493,40.603,33915.0
2020-10-08 11:00:00,45.4,45.56,45.23,45.5,54840.0,40.6119,40.755,40.4598,40.7014,54840.0
2020-10-08 11:10:00,45.51,45.58,45.41,45.54,37947.0,40.7103,40.7729,40.6209,40.7371,37947.0
2020-10-08 11:20:00,45.55,45.6,45.42,45.46,113700.0,40.7461,40.7908,40.6298,40.6656,113700.0
2020-10-08 11:30:00,45.47,45.62,45.28,45.55,77687.0,40.6745,40.8087,40.5046,40.7461,77687.0
2020-10-08 11:40:00,45.55,45.75,45.54,45.57,77007.0,40.7461,40.925,40.7371,40.764,77007.0
2020-10-08 11:50:00,45.54,45.69,45.54,45.65,32789.0,40.7371,40.8713,40.7371,40.8355,32789.0
2020-10-08 12:00:00,45.67,45.73,45.61,45.73,24978.0,40.8534,40.9071,40.7998,40.9071,24978.0
2020-10-08 12:10:00,45.73,45.74,45.6,45.65,32831.0,40.9071,40.916,40.7908,40.8355,32831.0
2020-10-08 12:20:00,45.65,45.76,45.62,45.76,25051.0,40.8355,40.9339,40.8087,40.9339,25051.0
2020-10-08 12:30:00,45.76,45.83,45.73,45.79,27940.0,40.9339,40.9966,40.9071,40.9608,27940.0
2020-10-08 12:40:00,45.79,45.81,45.75,45.77,31513.0,40.9608,40.9787,40.925,40.9429,31513.0
2020-10-08 12:50:00,45.77,45.84,45.76,45.82,23708.0,40.9429,41.0055,40.9339,40.9876,23708.0
2020-10-08 13:00:00,45.82,45.84,45.63,45.68,20502.0,40.9876,41.0055,40.8176,40.8624,20502.0
2020-10-08 13:10:00,45.68,45.72,45.66,45.69,18161.0,40.8624,40.8982,40.8445,40.8713,18161.0
2020-10-08 13:20:00,45.68,45.73,45.66,45.72,12507.0,40.8624,40.9071,40.8445,40.8982,12507.0
2020-10-08 13:30:00,45.73,45.81,45.72,45.75,22951.0,40.9071,40.9787,40.8982,40.925,22951.0
2020-10-08 13:40:00,45.75,45.79,45.73,45.76,34413.0,40.925,40.9608,40.9071,40.9339,34413.0
2020-10-08 13:50:00,45.76,45.83,45.73,45.82,31824.0,40.9339,40.9966,40.9071,40.9876,31824.0
2020-10-08 14:00:00,45.82,45.87,45.74,45.87,25795.0,40.9876,41.0323,40.916,41.0323,25795.0
2020-10-08 14:10:00,45.87,45.98,45.86,45.96,51746.0,41.0323,41.1307,41.0234,41.1128,51746.0
2020-10-08 14:20:00,45.97,45.99,45.94,45.98,33686.0,41.1218,41.1397,41.095,41.1307,33686.0
2020-10-08 14:30:00,45.99,46.0,45.87,45.92,32777.0,41.1397,41.1486,41.0323,41.0771,32777.0
2020-10-08 14:40:00,45.93,45.98,45.88,45.92,24175.0,41.086,41.1307,41.0413,41.0771,24175.0
2020-10-08 14:50:00,45.91,46.04,45.88,46.04,119487.0,41.0681,41.1844,41.0413,41.1844,119487.0
2020-10-08 15:00:00,46.03,46.1,45.97,46.07,53878.0,41.1755,41.2381,41.1218,41.2112,53878.0
2020-10-08 15:10:00,46.08,46.11,45.98,46.05,41787.0,41.2202,41.247,41.1307,41.1934,41787.0
2020-10-08 15:20:00,46.07,46.15,45.98,46.09,48653.0,41.2112,41.2828,41.1307,41.2291,48653.0
2020-10-08 15:30:00,46.09,46.15,46.04,46.05,59513.0,41.2291,41.2828,41.1844,41.1934,59513.0
2020-10-08 15:40:00,46.04,46.2,46.02,46.13,95095.0,41.1844,41.3275,41.1665,41.2649,95095.0
2020-10-08 15:50:00,46.12,46.29,46.1,46.26,215686.0,41.256,41.408,41.2381,41.3812,215686.0
2020-10-09 09:30:00,46.35,46.69,46.04,46.04,62580.0,41.4617,41.7659,41.1844,41.1844,62580.0
2020-10-09 09:40:00,46.08,46.38,46.04,46.11,36908.0,41.2202,41.4886,41.1844,41.247,36908.0
2020-10-09 09:50:00,46.14,46.17,45.99,46.0,41771.0,41.2739,41.3007,41.1397,41.1486,41771.0
2020-10-09 10:00:00,45.99,46.1,45.95,46.04,31239.0,41.1397,41.2381,41.1039,41.1844,31239.0
2020-10-09 10:10:00,46.04,46.16,45.98,46.14,17256.0,41.1844,41.2918,41.1307,41.2739,17256.0
2020-10-09 10:20:00,46.14,46.17,46.05,46.06,17828.0,41.2739,41.3007,41.1934,41.2023,17828.0
2020-10-09 10:30:00,46.07,46.17,46.04,46.14,32994.0,41.2112,41.3007,41.1844,41.2739,32994.0
2020-10-09 10:40:00,46.14,46.32,46.11,46.26,83996.0,41.2739,41.4349,41.247,41.3812,83996.0
2020-10-09 10:50:00,46.25,46.28,45.79,45.8,57176.0,41.3723,41.3991,40.9608,40.9697,57176.0
2020-10-09 11:00:00,45.8,45.84,45.71,45.74,23435.0,40.9697,41.0055,40.8892,40.916,23435.0
2020-10-09 11:10:00,45.7,45.8,45.68,45.75,10464.0,40.8803,40.9697,40.8624,40.925,10464.0
2020-10-09 11:20:00,45.76,45.89,45.71,45.87,13288.0,40.9339,41.0502,40.8892,41.0323,13288.0
2020-10-09 11:30:00,45.87,45.95,45.86,45.95,12353.0,41.0323,41.1039,41.0234,41.1039,12353.0
2020-10-09 11:40:00,45.96,46.14,45.9,46.04,23370.0,41.1128,41.2739,41.0592,41.1844,23370.0
2020-10-09 11:50:00,46.06,46.16,45.97,46.11,23709.0,41.2023,41.2918,41.1218,41.247,23709.0
2020-10-09 12:00:00,46.08,46.09,45.95,46.09,19664.0,41.2202,41.2291,41.1039,41.2291,19664.0
2020-10-09 12:10:00,46.07,46.07,45.91,45.91,12179.0,41.2112,41.2112,41.0681,41.0681,12179.0
2020-10-09 12:20:00,45.91,46.03,45.91,45.95,18644.0,41.0681,41.1755,41.0681,41.1039,18644.0
2020-10-09 12:30:00,45.96,45.98,45.93,45.96,10449.0,41.1128,41.1307,41.086,41.1128,10449.0
2020-10-09 12:40:00,45.96,45.96,45.88,45.88,8524.0,41.1128,41.1128,41.0413,41.0413,8524.0
2020-10-09 12:50:00,45.88,45.88,45.76,45.8,18415.0,41.0413,41.0413,40.9339,40.9697,18415.0
2020-10-09 13:00:00,45.81,45.93,45.81,45.86,33790.0,40.9787,41.086,40.9787,41.0234,33790.0
2020-10-09 13:10:00,45.88,45.91,45.85,45.86,8152.0,41.0413,41.0681,41.0144,41.0234,8152.0
2020-10-09 13:20:00,45.87,45.87,45.79,45.8,14403.0,41.0323,41.0323,40.9608,40.9697,14403.0
2020-10-09 13:30:00,45.79,45.82,45.72,45.72,18367.0,40.9608,40.9876,40.8982,40.8982,18367.0
2020-10-09 13:40:00,45.73,45.84,45.73,45.81,19792.0,40.9071,41.0055,40.9071,40.9787,19792.0
2020-10-09 13:50:00,45.79,45.83,45.75,45.79,13651.0,40.9608,40.9966,40.925,40.9608,13651.0
2020-10-09 14:00:00,45.8,45.82,45.76,45.8,18060.0,40.9697,40.9876,40.9339,40.9697,18060.0
2020-10-09 14:10:00,45.79,45.81,45.63,45.65,21341.0,40.9608,40.9787,40.8176,40.8355,21341.0
2020-10-09 14:20:00,45.65,45.68,45.52,45.56,23672.0,40.8355,40.8624,40.7192,40.755,23672.0
2020-10-09 14:30:00,45.56,45.64,45.54,45.6,25730.0,40.755,40.8266,40.7371,40.7908,25730.0
2020-10-09 14:40:00,45.61,45.66,45.56,45.66,52911.0,40.7998,40.8445,40.755,40.8445,52911.0
2020-10-09 14:50:00,45.66,45.69,45.63,45.67,22893.0,40.8445,40.8713,40.8176,40.8534,22893.0
2020-10-09 15:00:00,45.67,45.82,45.67,45.8,34992.0,40.8534,40.9876,40.8534,40.9697,34992.0
2020-10-09 15:10:00,45.8,45.84,45.79,45.83,14561.0,40.9697,41.0055,40.9608,40.9966,14561.0
2020-10-09 15:20:00,45.83,45.94,45.8,45.9,22800.0,40.9966,41.095,40.9697,41.0592,22800.0
2020-10-09 15:30:00,45.92,45.93,45.78,45.87,68792.0,41.0771,41.086,40.9518,41.0323,68792.0
2020-10-09 15:40:00,45.87,45.88,45.78,45.83,70011.0,41.0323,41.0413,40.9518,40.9966,70011.0
2020-10-09 15:50:00,45.83,45.97,45.81,45.87,159923.0,40.9966,41.1218,40.9787,41.0323,159923.0
2020-10-12 09:30:00,46.09,46.37,45.6,45.79,108959.0,41.2291,41.4796,40.7908,40.9608,108959.0
2020-10-12 09:40:00,45.78,46.06,45.65,45.86,28555.0,40.9518,41.2023,40.8355,41.0234,28555.0
2020-10-12 09:50:00,45.88,46.07,45.87,46.03,24533.0,41.0413,41.2112,41.0323,41.1755,24533.0
2020-10-12 10:00:00,46.0,46.12,45.97,46.12,18351.0,41.1486,41.256,41.1218,41.256,18351.0
2020-10-12 10:10:00,46.12,46.22,45.97,46.0,43550.0,41.256,41.3454,41.1218,41.1486,43550.0
2020-10-12 10:20:00,46.0,46.0,45.85,45.94,13371.0,41.1486,41.1486,41.0144,41.095,13371.0
2020-10-12 10:30:00,45.94,46.06,45.88,46.06,11204.0,41.095,41.2023,41.0413,41.2023,11204.0
2020-10-12 10:40:00,46.06,46.1,46.0,46.03,9598.0,41.2023,41.2381,41.1486,41.1755,9598.0
2020-10-12 10:50:00,46.03,46.18,45.95,45.98,15621.0,41.1755,41.3096,41.1039,41.1307,15621.0
2020-10-12 11:00:00,45.98,46.08,45.97,46.06,5191.0,41.1307,41.2202,41.1218,41.2023,5191.0
2020-10-12 11:10:00,46.05,46.12,45.99,46.01,17985.0,41.1934,41.256,41.1397,41.1576,17985.0
2020-10-12 11:20:00,46.02,46.18,46.02,46.17,11104.0,41.1665,41.3096,41.1665,41.3007,11104.0
2020-10-12 11:30:00,46.16,46.16,46.08,46.12,10429.0,41.2918,41.2918,41.2202,41.256,10429.0
2020-10-12 11:40:00,46.13,46.15,46.06,46.15,9494.0,41.2649,41.2828,41.2023,41.2828,9494.0
2020-10-12 11:50:00,46.16,46.23,46.14,46.23,7853.0,41.2918,41.3544,41.2739,41.3544,7853.0
2020-10-12 12:00:00,46.22,46.24,46.19,46.2,9707.0,41.3454,41.3633,41.3186,41.3275,9707.0
2020-10-12 12:10:00,46.21,46.25,46.12,46.13,8484.0,41.3365,41.3723,41.256,41.2649,8484.0
2020-10-12 12:20:00,46.14,46.2,46.11,46.19,6634.0,41.2739,41.3275,41.247,41.3186,6634.0
2020-10-12 12:30:00,46.17,46.26,46.16,46.26,8337.0,41.3007,41.3812,41.2918,41.3812,8337.0
2020-10-12 12:40:00,46.27,46.31,46.25,46.3,10144.0,41.3902,41.4259,41.3723,41.417,10144.0
2020-10-12 12:50:00,46.31,46.32,46.23,46.3,11299.0,41.4259,41.4349,41.3544,41.417,11299.0
2020-10-12 13:00:00,46.31,46.42,46.31,46.41,9850.0,41.4259,41.5243,41.4259,41.5154,9850.0
2020-10-12 13:10:00,46.42,46.55,46.42,46.53,29926.0,41.5243,41.6406,41.5243,41.6227,29926.0
2020-10-12 13:20:00,46.53,46.59,46.52,46.56,22793.0,41.6227,41.6764,41.6138,41.6496,22793.0
2020-10-12 13:30:00,46.56,46.57,46.5,46.52,26328.0,41.6496,41.6585,41.5959,41.6138,26328.0
2020-10-12 13:40:00,46.52,46.56,46.5,46.53,20486.0,41.6138,41.6496,41.5959,41.6227,20486.0
2020-10-12 13:50:00,46.53,46.66,46.5,46.65,61714.0,41.6227,41.739,41.5959,41.7301,61714.0
2020-10-12 14:00:00,46.65,46.71,46.63,46.7,25620.0,41.7301,41.7837,41.7122,41.7748,25620.0
2020-10-12 14:10:00,46.71,46.88,46.7,46.88,44124.0,41.7837,41.9358,41.7748,41.9358,44124.0
2020-10-12 14:20:00,46.89,46.97,46.86,46.96,36566.0,41.9448,42.0163,41.9179,42.0074,36566.0
2020-10-12 14:30:00,46.97,47.19,46.97,47.18,45181.0,42.0163,42.2131,42.0163,42.2042,45181.0
2020-10-12 14:40:00,47.18,47.19,47.06,47.14,66808.0,42.2042,42.2131,42.0968,42.1684,66808.0
2020-10-12 14:50:00,47.13,47.13,47.0,47.03,73469.0,42.1595,42.1595,42.0432,42.07,73469.0
2020-10-12 15:00:00,47.03,47.05,46.83,46.94,104859.0,42.07,42.0879,41.8911,41.9895,104859.0
2020-10-12 15:10:00,46.95,46.99,46.88,46.91,56032.0,41.9984,42.0342,41.9358,41.9627,56032.0
2020-10-12 15:20:00,46.91,46.92,46.81,46.81,37791.0,41.9627,41.9716,41.8732,41.8732,37791.0
2020-10-12 15:30:00,46.8,46.81,46.66,46.69,71068.0,41.8643,41.8732,41.739,41.7659,71068.0
2020-10-12 15:40:00,46.7,46.74,46.63,46.65,59556.0,41.7748,41.8106,41.7122,41.7301,59556.0
2020-10-12 15:50:00,46.63,46.71,46.51,46.65,228095.0,41.7122,41.7837,41.6048,41.7301,228095.0
2020-10-13 09:30:00,47.48,47.78,47.07,47.19,145758.0,42.4725,42.7409,42.1058,42.2131,145758.0
2020-10-13 09:40:00,47.16,47.39,46.9,47.1,123463.0,42.1863,42.392,41.9537,42.1326,123463.0
2020-10-13 09:50:00,47.15,47.15,46.77,46.95,37226.0,42.1773,42.1773,41.8374,41.9984,37226.0
2020-10-13 10:00:00,46.93,46.93,46.72,46.75,33806.0,41.9805,41.9805,41.7927,41.8195,33806.0
2020-10-13 10:10:00,46.72,46.73,46.52,46.69,25178.0,41.7927,41.8016,41.6138,41.7659,25178.0
2020-10-13 10:20:00,46.69,46.7,46.47,46.57,73027.0,41.7659,41.7748,41.5691,41.6585,73027.0
2020-10-13 10:30:00,46.55,46.55,46.34,46.41,35691.0,41.6406,41.6406,41.4528,41.5154,35691.0
2020-10-13 10:40:00,46.41,46.41,46.27,46.29,16450.0,41.5154,41.5154,41.3902,41.408,16450.0
2020-10-13 10:50:00,46.28,46.48,46.27,46.36,21408.0,41.3991,41.578,41.3902,41.4707,21408.0
2020-10-13 11:00:00,46.38,46.4,46.27,46.4,15749.0,41.4886,41.5064,41.3902,41.5064,15749.0
2020-10-13 11:10:00,46.38,46.44,46.28,46.3,37575.0,41.4886,41.5422,41.3991,41.417,37575.0
2020-10-13 11:20:00,46.31,46.4,46.29,46.37,25515.0,41.4259,41.5064,41.408,41.4796,25515.0
2020-10-13 11:30:00,46.38,46.48,46.38,46.48,24228.0,41.4886,41.578,41.4886,41.578,24228.0
2020-10-13 11:40:00,46.48,46.57,46.48,46.55,17912.0,41.578,41.6585,41.578,41.6406,17912.0
2020-10-13 11:50:00,46.53,46.65,46.53,46.59,14723.0,41.6227,41.7301,41.6227,41.6764,14723.0
2020-10-13 12:00:00,46.59,46.72,46.58,46.72,10872.0,41.6764,41.7927,41.6675,41.7927,10872.0
2020-10-13 12:10:00,46.69,46.71,46.57,46.7,13573.0,41.7659,41.7837,41.6585,41.7748,13573.0
2020-10-13 12:20:00,46.66,46.74,46.66,46.72,17737.0,41.739,41.8106,41.739,41.7927,17737.0
2020-10-13 12:30:00,46.72,46.73,46.57,46.61,213536.0,41.7927,41.8016,41.6585,41.6943,213536.0
2020-10-13 12:40:00,46.63,46.82,46.61,46.82,35506.0,41.7122,41.8821,41.6943,41.8821,35506.0
2020-10-13 12:50:00,46.82,46.86,46.7,46.73,26104.0,41.8821,41.9179,41.7748,41.8016,26104.0
2020-10-13 13:00:00,46.72,46.93,46.7,46.83,65949.0,41.7927,41.9805,41.7748,41.8911,65949.0
2020-10-13 13:10:00,46.84,47.24,46.84,47.23,79161.0,41.9,42.2579,41.9,42.2489,79161.0
2020-10-13 13:20:00,47.23,47.23,46.99,47.09,55518.0,42.2489,42.2489,42.0342,42.1237,55518.0
2020-10-13 13:30:00,47.1,47.35,47.08,47.24,51546.0,42.1326,42.3562,42.1147,42.2579,51546.0
2020-10-13 13:40:00,47.24,47.29,47.02,47.05,34381.0,42.2579,42.3026,42.0611,42.0879,34381.0
2020-10-13 13:50:00,47.0,47.05,46.89,47.01,41943.0,42.0432,42.0879,41.9448,42.0521,41943.0
2020-10-13 14:00:00,47.01,47.14,46.95,47.11,42441.0,42.0521,42.1684,41.9984,42.1416,42441.0
2020-10-13 14:10:00,47.09,47.2,47.07,47.17,27191.0,42.1237,42.2221,42.1058,42.1952,27191.0
2020-10-13 14:20:00,47.17,47.23,47.09,47.09,27231.0,42.1952,42.2489,42.1237,42.1237,27231.0
2020-10-13 14:30:00,47.11,47.12,46.98,47.09,30098.0,42.1416,42.1505,42.0253,42.1237,30098.0
2020-10-13 14:40:00,47.08,47.17,47.04,47.15,14704.0,42.1147,42.1952,42.0789,42.1773,14704.0
2020-10-13 14:50:00,47.13,47.22,47.09,47.16,28836.0,42.1595,42.24,42.1237,42.1863,28836.0
2020-10-13 15:00:00,47.16,47.2,47.11,47.19,28386.0,42.1863,42.2221,42.1416,42.2131,28386.0
2020-10-13 15:10:00,47.18,47.25,47.15,47.25,40114.0,42.2042,42.2668,42.1773,42.2668,40114.0
2020-10-13 15:20:00,47.24,47.27,47.18,47.19,38239.0,42.2579,42.2847,42.2042,42.2131,38239.0
2020-10-13 15:30:00,47.21,47.26,47.13,47.22,80358.0,42.231,42.2757,42.1595,42.24,80358.0
2020-10-13 15:40:00,47.22,47.25,47.04,47.04,52564.0,42.24,42.2668,42.0789,42.0789,52564.0
2020-10-13 15:50:00,47.03,47.1,46.86,46.88,179539.0,42.07,42.1326,41.9179,41.9358,179539.0
2020-10-14 09:30:00,46.89,47.18,46.8,46.98,42199.0,41.9448,42.2042,41.8643,42.0253,42199.0
2020-10-14 09:40:00,47.03,47.56,46.94,47.38,33919.0,42.07,42.5441,41.9895,42.3831,33919.0
2020-10-14 09:50:00,47.33,47.37,47.07,47.35,19982.0,42.3384,42.3741,42.1058,42.3562,19982.0
2020-10-14 10:00:00,47.33,47.49,47.24,47.24,15472.0,42.3384,42.4815,42.2579,42.2579,15472.0
2020-10-14 10:10:00,47.19,47.33,47.16,47.25,9322.0,42.2131,42.3384,42.1863,42.2668,9322.0
2020-10-14 10:20:00,47.25,47.3,47.04,47.08,21276.0,42.2668,42.3115,42.0789,42.1147,21276.0
2020-10-14 10:30:00,47.06,47.06,46.92,47.01,11096.0,42.0968,42.0968,41.9716,42.0521,11096.0
2020-10-14 10:40:00,47.01,47.06,46.88,46.96,18972.0,42.0521,42.0968,41.9358,42.0074,18972.0
2020-10-14 10:50:00,46.92,46.97,46.8,46.82,20063.0,41.9716,42.0163,41.8643,41.8821,20063.0
2020-10-14 11:00:00,46.85,46.85,46.77,46.8,11884.0,41.909,41.909,41.8374,41.8643,11884.0
2020-10-14 11:10:00,46.82,46.89,46.78,46.86,14861.0,41.8821,41.9448,41.8464,41.9179,14861.0
2020-10-14 11:20:00,46.85,46.88,46.8,46.8,9257.0,41.909,41.9358,41.8643,41.8643,9257.0
2020-10-14 11:30:00,46.8,46.88,46.79,46.83,6612.0,41.8643,41.9358,41.8553,41.8911,6612.0
2020-10-14 11:40:00,46.79,46.85,46.64,46.68,11598.0,41.8553,41.909,41.7211,41.7569,11598.0
2020-10-14 11:50:00,46.66,46.68,46.57,46.58,13004.0,41.739,41.7569,41.6585,41.6675,13004.0
2020-10-14 12:00:00,46.57,46.7,46.57,46.64,5830.0,41.6585,41.7748,41.6585,41.7211,5830.0
2020-10-14 12:10:00,46.62,46.64,46.49,46.49,20965.0,41.7032,41.7211,41.5869,41.5869,20965.0
2020-10-14 12:20:00,46.48,46.56,46.45,46.5,11380.0,41.578,41.6496,41.5512,41.5959,11380.0
2020-10-14 12:30:00,46.5,46.61,46.44,46.61,17671.0,41.5959,41.6943,41.5422,41.6943,17671.0
2020-10-14 12:40:00,46.62,46.68,46.62,46.65,5024.0,41.7032,41.7569,41.7032,41.7301,5024.0
2020-10-14 12:50:00,46.67,46.73,46.63,46.72,8729.0,41.748,41.8016,41.7122,41.7927,8729.0
2020-10-14 13:00:00,46.71,46.77,46.69,46.7,8054.0,41.7837,41.8374,41.7659,41.7748,8054.0
2020-10-14 13:10:00,46.72,46.73,46.6,46.66,53098.0,41.7927,41.8016,41.6853,41.739,53098.0
2020-10-14 13:20:00,46.63,46.67,46.6,46.62,6760.0,41.7122,41.748,41.6853,41.7032,6760.0
2020-10-14 13:30:00,46.63,46.64,46.57,46.57,9700.0,41.7122,41.7211,41.6585,41.6585,9700.0
2020-10-14 13:40:00,46.57,46.63,46.57,46.63,11434.0,41.6585,41.7122,41.6585,41.7122,11434.0
2020-10-14 13:50:00,46.62,46.63,46.57,46.6,6290.0,41.7032,41.7122,41.6585,41.6853,6290.0
2020-10-14 14:00:00,46.59,46.67,46.57,46.67,15243.0,41.6764,41.748,41.6585,41.748,15243.0
2020-10-14 14:10:00,46.66,46.7,46.61,46.65,19700.0,41.739,41.7748,41.6943,41.7301,19700.0
2020-10-14 14:20:00,46.63,46.64,46.56,46.58,20066.0,41.7122,41.7211,41.6496,41.6675,20066.0
2020-10-14 14:30:00,46.6,46.6,46.53,46.58,66696.0,41.6853,41.6853,41.6227,41.6675,66696.0
2020-10-14 14:40:00,46.57,46.62,46.48,46.56,159531.0,41.6585,41.7032,41.578,41.6496,159531.0
2020-10-14 14:50:00,46.55,46.6,46.53,46.6,18895.0,41.6406,41.6853,41.6227,41.6853,18895.0
2020-10-14 15:00:00,46.6,46.76,46.6,46.7,15927.0,41.6853,41.8285,41.6853,41.7748,15927.0
2020-10-14 15:10:00,46.7,46.76,46.7,46.74,13919.0,41.7748,41.8285,41.7748,41.8106,13919.0
2020-10-14 15:20:00,46.73,46.77,46.7,46.71,14156.0,41.8016,41.8374,41.7748,41.7837,14156.0
2020-10-14 15:30:00,46.69,46.77,46.68,46.7,33428.0,41.7659,41.8374,41.7569,41.7748,33428.0
2020-10-14 15:40:00,46.71,46.77,46.67,46.67,30555.0,41.7837,41.8374,41.748,41.748,30555.0
2020-10-14 15:50:00,46.67,46.72,46.6,46.67,119550.0,41.748,41.7927,41.6853,41.748,119550.0
2020-10-15 09:30:00,45.93,46.14,45.83,45.86,33621.0,41.086,41.2739,40.9966,41.0234,33621.0
2020-10-15 09:40:00,45.91,46.31,45.88,46.3,33984.0,41.0681,41.4259,41.0413,41.417,33984.0
2020-10-15 09:50:00,46.3,46.34,46.23,46.29,16719.0,41.417,41.4528,41.3544,41.408,16719.0
2020-10-15 10:00:00,46.28,46.34,46.22,46.22,11666.0,41.3991,41.4528,41.3454,41.3454,11666.0
2020-10-15 10:10:00,46.21,46.47,46.15,46.47,37797.0,41.3365,41.5691,41.2828,41.5691,37797.0
2020-10-15 10:20:00,46.45,46.49,46.31,46.33,8905.0,41.5512,41.5869,41.4259,41.4438,8905.0
2020-10-15 10:30:00,46.31,46.33,46.19,46.27,7094.0,41.4259,41.4438,41.3186,41.3902,7094.0
2020-10-15 10:40:00,46.27,46.33,46.21,46.27,7667.0,41.3902,41.4438,41.3365,41.3902,7667.0
2020-10-15 10:50:00,46.26,46.31,46.18,46.21,26808.0,41.3812,41.4259,41.3096,41.3365,26808.0
2020-10-15 11:00:00,46.21,46.34,46.1,46.3,12559.0,41.3365,41.4528,41.2381,41.417,12559.0
2020-10-15 11:10:00,46.29,46.41,46.23,46.41,8104.0,41.408,41.5154,41.3544,41.5154,8104.0
2020-10-15 11:20:00,46.39,46.39,46.23,46.24,8886.0,41.4975,41.4975,41.3544,41.3633,8886.0
2020-10-15 11:30:00,46.24,46.3,46.2,46.21,7277.0,41.3633,41.417,41.3275,41.3365,7277.0
2020-10-15 11:40:00,46.23,46.28,46.21,46.26,5928.0,41.3544,41.3991,41.3365,41.3812,5928.0
2020-10-15 11:50:00,46.26,46.39,46.22,46.38,17197.0,41.3812,41.4975,41.3454,41.4886,17197.0
2020-10-15 12:00:00,46.35,46.35,46.26,46.29,8056.0,41.4617,41.4617,41.3812,41.408,8056.0
2020-10-15 12:10:00,46.28,46.3,46.2,46.2,10079.0,41.3991,41.417,41.3275,41.3275,10079.0
2020-10-15 12:20:00,46.2,46.27,46.16,46.18,6795.0,41.3275,41.3902,41.2918,41.3096,6795.0
2020-10-15 12:30:00,46.19,46.23,46.16,46.17,5048.0,41.3186,41.3544,41.2918,41.3007,5048.0
2020-10-15 12:40:00,46.16,46.26,46.16,46.2,8497.0,41.2918,41.3812,41.2918,41.3275,8497.0
2020-10-15 12:50:00,46.2,46.27,46.2,46.23,7604.0,41.3275,41.3902,41.3275,41.3544,7604.0
2020-10-15 13:00:00,46.24,46.25,46.21,46.23,8099.0,41.3633,41.3723,41.3365,41.3544,8099.0
2020-10-15 13:10:00,46.23,46.33,46.23,46.32,6593.0,41.3544,41.4438,41.3544,41.4349,6593.0
2020-10-15 13:20:00,46.32,46.48,46.32,46.46,6786.0,41.4349,41.578,41.4349,41.5601,6786.0
2020-10-15 13:30:00,46.48,46.7,46.48,46.7,24358.0,41.578,41.7748,41.578,41.7748,24358.0
2020-10-15 13:40:00,46.69,46.88,46.69,46.74,49151.0,41.7659,41.9358,41.7659,41.8106,49151.0
2020-10-15 13:50:00,46.76,46.79,46.71,46.75,18633.0,41.8285,41.8553,41.7837,41.8195,18633.0
2020-10-15 14:00:00,46.77,46.88,46.76,46.87,28329.0,41.8374,41.9358,41.8285,41.9269,28329.0
2020-10-15 14:10:00,46.84,46.96,46.82,46.96,21635.0,41.9,42.0074,41.8821,42.0074,21635.0
2020-10-15 14:20:00,46.96,46.97,46.89,46.91,14113.0,42.0074,42.0163,41.9448,41.9627,14113.0
2020-10-15 14:30:00,46.9,46.91,46.8,46.82,32630.0,41.9537,41.9627,41.8643,41.8821,32630.0
2020-10-15 14:40:00,46.84,46.87,46.79,46.81,12134.0,41.9,41.9269,41.8553,41.8732,12134.0
2020-10-15 14:50:00,46.81,46.96,46.81,46.94,14697.0,41.8732,42.0074,41.8732,41.9895,14697.0
2020-10-15 15:00:00,46.94,46.98,46.93,46.96,17813.0,41.9895,42.0253,41.9805,42.0074,17813.0
2020-10-15 15:10:00,46.97,47.01,46.94,47.01,53368.0,42.0163,42.0521,41.9895,42.0521,53368.0
2020-10-15 15:20:00,47.01,47.06,46.97,47.0,95550.0,42.0521,42.0968,42.0163,42.0432,95550.0
2020-10-15 15:30:00,47.0,47.02,46.94,46.98,29816.0,42.0432,42.0611,41.9895,42.0253,29816.0
2020-10-15 15:40:00,46.98,47.07,46.98,47.04,45330.0,42.0253,42.1058,42.0253,42.0789,45330.0
2020-10-15 15:50:00,47.04,47.1,46.97,47.05,124927.0,42.0789,42.1326,42.0163,42.0879,124927.0
2020-10-16 09:30:00,47.29,47.32,46.87,46.92,92933.0,42.3026,42.3294,41.9269,41.9716,92933.0
2020-10-16 09:40:00,46.93,47.04,46.83,46.93,39235.0,41.9805,42.0789,41.8911,41.9805,39235.0
2020-10-16 09:50:00,46.91,46.92,46.73,46.81,14400.0,41.9627,41.9716,41.8016,41.8732,14400.0
2020-10-16 10:00:00,46.73,46.93,46.69,46.9,16647.0,41.8016,41.9805,41.7659,41.9537,16647.0
2020-10-16 10:10:00,46.91,47.05,46.83,47.05,8914.0,41.9627,42.0879,41.8911,42.0879,8914.0
2020-10-16 10:20:00,47.06,47.16,47.03,47.16,14584.0,42.0968,42.1863,42.07,42.1863,14584.0
2020-10-16 10:30:00,47.16,47.37,47.15,47.21,18386.0,42.1863,42.3741,42.1773,42.231,18386.0
2020-10-16 10:40:00,47.23,47.36,47.17,47.35,14335.0,42.2489,42.3652,42.1952,42.3562,14335.0
2020-10-16 10:50:00,47.35,47.46,47.33,47.42,11584.0,42.3562,42.4546,42.3384,42.4189,11584.0
2020-10-16 11:00:00,47.43,47.52,47.4,47.49,13304.0,42.4278,42.5083,42.401,42.4815,13304.0
2020-10-16 11:10:00,47.48,47.49,47.42,47.48,12327.0,42.4725,42.4815,42.4189,42.4725,12327.0
2020-10-16 11:20:00,47.48,47.6,47.45,47.53,38819.0,42.4725,42.5799,42.4457,42.5173,38819.0
2020-10-16 11:30:00,47.53,47.6,47.41,47.54,35718.0,42.5173,42.5799,42.4099,42.5262,35718.0
2020-10-16 11:40:00,47.53,47.55,47.45,47.55,13276.0,42.5173,42.5352,42.4457,42.5352,13276.0
2020-10-16 11:50:00,47.54,47.54,47.44,47.44,6782.0,42.5262,42.5262,42.4368,42.4368,6782.0
2020-10-16 12:00:00,47.43,47.43,47.32,47.38,11620.0,42.4278,42.4278,42.3294,42.3831,11620.0
2020-10-16 12:10:00,47.34,47.43,47.33,47.37,8724.0,42.3473,42.4278,42.3384,42.3741,8724.0
2020-10-16 12:20:00,47.38,47.47,47.35,47.47,8487.0,42.3831,42.4636,42.3562,42.4636,8487.0
2020-10-16 12:30:00,47.46,47.49,47.33,47.34,10059.0,42.4546,42.4815,42.3384,42.3473,10059.0
2020-10-16 12:40:00,47.32,47.44,47.27,47.39,20539.0,42.3294,42.4368,42.2847,42.392,20539.0
2020-10-16 12:50:00,47.39,47.46,47.32,47.44,19723.0,42.392,42.4546,42.3294,42.4368,19723.0
2020-10-16 13:00:00,47.43,47.45,47.37,47.41,11639.0,42.4278,42.4457,42.3741,42.4099,11639.0
2020-10-16 13:10:00,47.4,47.55,47.4,47.55,14552.0,42.401,42.5352,42.401,42.5352,14552.0
2020-10-16 13:20:00,47.55,47.63,47.5,47.61,21240.0,42.5352,42.6067,42.4904,42.5888,21240.0
2020-10-16 13:30:00,47.6,47.66,47.46,47.62,30503.0,42.5799,42.6336,42.4546,42.5978,30503.0
2020-10-16 13:40:00,47.6,47.66,47.56,47.61,28125.0,42.5799,42.6336,42.5441,42.5888,28125.0
2020-10-16 13:50:00,47.61,47.63,47.49,47.51,14669.0,42.5888,42.6067,42.4815,42.4994,14669.0
2020-10-16 14:00:00,47.52,47.61,47.47,47.61,20316.0,42.5083,42.5888,42.4636,42.5888,20316.0
2020-10-16 14:10:00,47.62,47.64,47.57,47.59,14731.0,42.5978,42.6157,42.553,42.5709,14731.0
2020-10-16 14:20:00,47.57,47.59,47.5,47.59,17318.0,42.553,42.5709,42.4904,42.5709,17318.0
2020-10-16 14:30:00,47.57,47.65,47.55,47.63,13286.0,42.553,42.6246,42.5352,42.6067,13286.0
2020-10-16 14:40:00,47.63,47.63,47.53,47.53,10324.0,42.6067,42.6067,42.5173,42.5173,10324.0
2020-10-16 14:50:00,47.53,47.58,47.5,47.5,14721.0,42.5173,42.562,42.4904,42.4904,14721.0
2020-10-16 15:00:00,47.5,47.5,47.36,47.38,37203.0,42.4904,42.4904,42.3652,42.3831,37203.0
2020-10-16 15:10:00,47.37,47.4,47.31,47.33,19098.0,42.3741,42.401,42.3205,42.3384,19098.0
2020-10-16 15:20:00,47.33,47.46,47.32,47.41,20590.0,42.3384,42.4546,42.3294,42.4099,20590.0
2020-10-16 15:30:00,47.42,47.42,47.28,47.33,34831.0,42.4189,42.4189,42.2936,42.3384,34831.0
2020-10-16 15:40:00,47.33,47.34,47.25,47.29,37196.0,42.3384,42.3473,42.2668,42.3026,37196.0
2020-10-16 15:50:00,47.29,47.3,47.12,47.16,111368.0,42.3026,42.3115,42.1505,42.1863,111368.0
2020-10-19 09:30:00,47.58,47.58,47.31,47.54,36127.0,42.562,42.562,42.3205,42.5262,36127.0
2020-10-19 09:40:00,47.48,47.88,47.48,47.84,28409.0,42.4725,42.8304,42.4725,42.7946,28409.0
2020-10-19 09:50:00,47.8,48.08,47.8,48.01,32613.0,42.7588,43.0093,42.7588,42.9466,32613.0
2020-10-19 10:00:00,48.0,48.06,47.9,47.99,39775.0,42.9377,42.9914,42.8482,42.9288,39775.0
2020-10-19 10:10:00,48.0,48.14,47.9,48.14,70211.0,42.9377,43.0629,42.8482,43.0629,70211.0
2020-10-19 10:20:00,48.13,48.17,48.04,48.05,18721.0,43.054,43.0898,42.9735,42.9824,18721.0
2020-10-19 10:30:00,48.07,48.17,47.98,48.14,22648.0,43.0003,43.0898,42.9198,43.0629,22648.0
2020-10-19 10:40:00,48.14,48.23,48.09,48.18,21109.0,43.0629,43.1434,43.0182,43.0987,21109.0
2020-10-19 10:50:00,48.16,48.19,48.08,48.18,16599.0,43.0808,43.1077,43.0093,43.0987,16599.0
2020-10-19 11:00:00,48.19,48.19,48.04,48.04,20302.0,43.1077,43.1077,42.9735,42.9735,20302.0
2020-10-19 11:10:00,48.05,48.16,48.04,48.09,21356.0,42.9824,43.0808,42.9735,43.0182,21356.0
2020-10-19 11:20:00,48.09,48.14,47.98,48.09,33599.0,43.0182,43.0629,42.9198,43.0182,33599.0
2020-10-19 11:30:00,48.07,48.16,48.07,48.14,22460.0,43.0003,43.0808,43.0003,43.0629,22460.0
2020-10-19 11:40:00,48.13,48.2,48.12,48.13,16975.0,43.054,43.1166,43.045,43.054,16975.0
2020-10-19 11:50:00,48.17,48.2,48.12,48.18,22873.0,43.0898,43.1166,43.045,43.0987,22873.0
2020-10-19 12:00:00,48.15,48.32,48.08,48.32,52186.0,43.0719,43.2239,43.0093,43.2239,52186.0
2020-10-19 12:10:00,48.3,48.37,48.27,48.31,15789.0,43.2061,43.2687,43.1792,43.215,15789.0
2020-10-19 12:20:00,48.29,48.31,48.21,48.27,20346.0,43.1971,43.215,43.1255,43.1792,20346.0
2020-10-19 12:30:00,48.27,48.37,48.24,48.33,28412.0,43.1792,43.2687,43.1524,43.2329,28412.0
2020-10-19 12:40:00,48.34,48.43,48.33,48.39,22550.0,43.2418,43.3223,43.2329,43.2866,22550.0
2020-10-19 12:50:00,48.39,48.45,48.33,48.35,61923.0,43.2866,43.3402,43.2329,43.2508,61923.0
2020-10-19 13:00:00,48.35,48.4,48.29,48.38,32008.0,43.2508,43.2955,43.1971,43.2776,32008.0
2020-10-19 13:10:00,48.38,48.55,48.37,48.53,80867.0,43.2776,43.4297,43.2687,43.4118,80867.0
2020-10-19 13:20:00,48.52,48.57,48.45,48.54,43636.0,43.4029,43.4476,43.3402,43.4207,43636.0
2020-10-19 13:30:00,48.54,48.54,48.42,48.46,51559.0,43.4207,43.4207,43.3134,43.3492,51559.0
2020-10-19 13:40:00,48.46,48.59,48.4,48.58,71798.0,43.3492,43.4655,43.2955,43.4565,71798.0
2020-10-19 13:50:00,48.59,48.82,48.48,48.68,97366.0,43.4655,43.6712,43.3671,43.546,97366.0
2020-10-19 14:00:00,48.66,48.74,48.61,48.73,43220.0,43.5281,43.5997,43.4834,43.5907,43220.0
2020-10-19 14:10:00,48.72,48.9,48.7,48.9,70234.0,43.5818,43.7428,43.5639,43.7428,70234.0
2020-10-19 14:20:00,48.9,48.94,48.77,48.77,61625.0,43.7428,43.7786,43.6265,43.6265,61625.0
2020-10-19 14:30:00,48.77,48.8,48.4,48.45,119307.0,43.6265,43.6533,43.2955,43.3402,119307.0
2020-10-19 14:40:00,48.45,48.5,48.34,48.47,126383.0,43.3402,43.385,43.2418,43.3581,126383.0
2020-10-19 14:50:00,48.47,48.49,48.21,48.24,92302.0,43.3581,43.376,43.1255,43.1524,92302.0
2020-10-19 15:00:00,48.24,48.32,48.21,48.32,40939.0,43.1524,43.2239,43.1255,43.2239,40939.0
2020-10-19 15:10:00,48.3,48.47,48.27,48.27,46727.0,43.2061,43.3581,43.1792,43.1792,46727.0
2020-10-19 15:20:00,48.27,48.3,48.14,48.28,56554.0,43.1792,43.2061,43.0629,43.1882,56554.0
2020-10-19 15:30:00,48.28,48.3,48.12,48.18,44931.0,43.1882,43.2061,43.045,43.0987,44931.0
2020-10-19 15:40:00,48.18,48.19,48.1,48.15,114890.0,43.0987,43.1077,43.0272,43.0719,114890.0
2020-10-19 15:50:00,48.14,48.14,47.86,48.0,329670.0,43.0629,43.0629,42.8125,42.9377,329670.0
2020-10-20 09:30:00,48.22,48.3,47.86,48.16,293513.0,43.1345,43.2061,42.8125,43.0808,293513.0
2020-10-20 09:40:00,48.15,48.34,47.97,48.27,35614.0,43.0719,43.2418,42.9109,43.1792,35614.0
2020-10-20 09:50:00,48.28,48.37,48.11,48.37,21827.0,43.1882,43.2687,43.0361,43.2687,21827.0
2020-10-20 10:00:00,48.35,48.43,48.18,48.22,17324.0,43.2508,43.3223,43.0987,43.1345,17324.0
2020-10-20 10:10:00,48.24,48.25,47.99,48.16,54057.0,43.1524,43.1613,42.9288,43.0808,54057.0
2020-10-20 10:20:00,48.16,48.31,48.11,48.28,19226.0,43.0808,43.215,43.0361,43.1882,19226.0
2020-10-20 10:30:00,48.28,48.32,48.04,48.26,34418.0,43.1882,43.2239,42.9735,43.1703,34418.0
2020-10-20 10:40:00,48.31,48.39,48.2,48.25,24323.0,43.215,43.2866,43.1166,43.1613,24323.0
2020-10-20 10:50:00,48.25,48.27,48.03,48.04,52103.0,43.1613,43.1792,42.9645,42.9735,52103.0
2020-10-20 11:00:00,48.03,48.04,47.86,47.91,130661.0,42.9645,42.9735,42.8125,42.8572,130661.0
2020-10-20 11:10:00,47.9,47.94,47.77,47.94,24110.0,42.8482,42.884,42.732,42.884,24110.0
2020-10-20 11:20:00,47.92,47.93,47.77,47.84,14558.0,42.8661,42.8751,42.732,42.7946,14558.0
2020-10-20 11:30:00,47.81,47.93,47.75,47.9,13801.0,42.7677,42.8751,42.7141,42.8482,13801.0
2020-10-20 11:40:00,47.92,47.93,47.83,47.84,15219.0,42.8661,42.8751,42.7856,42.7946,15219.0
2020-10-20 11:50:00,47.84,47.93,47.81,47.91,17699.0,42.7946,42.8751,42.7677,42.8572,17699.0
2020-10-20 12:00:00,47.9,47.91,47.83,47.88,45359.0,42.8482,42.8572,42.7856,42.8304,45359.0
2020-10-20 12:10:00,47.88,47.92,47.81,47.82,18676.0,42.8304,42.8661,42.7677,42.7767,18676.0
2020-10-20 12:20:00,47.82,47.9,47.67,47.67,46026.0,42.7767,42.8482,42.6425,42.6425,46026.0
2020-10-20 12:30:00,47.67,47.95,47.65,47.94,21675.0,42.6425,42.893,42.6246,42.884,21675.0
2020-10-20 12:40:00,47.91,48.03,47.91,48.02,9766.0,42.8572,42.9645,42.8572,42.9556,9766.0
2020-10-20 12:50:00,48.02,48.13,47.99,48.13,10720.0,42.9556,43.054,42.9288,43.054,10720.0
2020-10-20 13:00:00,48.13,48.17,48.05,48.11,16618.0,43.054,43.0898,42.9824,43.0361,16618.0
2020-10-20 13:10:00,48.11,48.12,47.9,47.97,23702.0,43.0361,43.045,42.8482,42.9109,23702.0
2020-10-20 13:20:00,47.94,48.0,47.92,47.95,24069.0,42.884,42.9377,42.8661,42.893,24069.0
2020-10-20 13:30:00,47.97,48.03,47.91,48.02,12848.0,42.9109,42.9645,42.8572,42.9556,12848.0
2020-10-20 13:40:00,48.04,48.04,47.97,48.02,13634.0,42.9735,42.9735,42.9109,42.9556,13634.0
2020-10-20 13:50:00,48.0,48.01,47.78,47.84,16501.0,42.9377,42.9466,42.7409,42.7946,16501.0
2020-10-20 14:00:00,47.83,47.84,47.66,47.66,14421.0,42.7856,42.7946,42.6336,42.6336,14421.0
2020-10-20 14:10:00,47.68,47.71,47.62,47.64,19923.0,42.6514,42.6783,42.5978,42.6157,19923.0
2020-10-20 14:20:00,47.66,47.66,47.58,47.58,16155.0,42.6336,42.6336,42.562,42.562,16155.0
2020-10-20 14:30:00,47.58,47.65,47.55,47.55,13358.0,42.562,42.6246,42.5352,42.5352,13358.0
2020-10-20 14:40:00,47.55,47.58,47.51,47.58,17954.0,42.5352,42.562,42.4994,42.562,17954.0
2020-10-20 14:50:00,47.55,47.58,47.48,47.48,16790.0,42.5352,42.562,42.4725,42.4725,16790.0
2020-10-20 15:00:00,47.48,47.53,47.36,47.39,24619.0,42.4725,42.5173,42.3652,42.392,24619.0
2020-10-20 15:10:00,47.35,47.42,47.23,47.4,42469.0,42.3562,42.4189,42.2489,42.401,42469.0
2020-10-20 15:20:00,47.39,47.5,47.35,47.5,16525.0,42.392,42.4904,42.3562,42.4904,16525.0
2020-10-20 15:30:00,47.47,47.48,47.33,47.4,31653.0,42.4636,42.4725,42.3384,42.401,31653.0
2020-10-20 15:40:00,47.41,47.57,47.41,47.47,42322.0,42.4099,42.553,42.4099,42.4636,42322.0
2020-10-20 15:50:00,47.46,47.48,47.24,47.25,151462.0,42.4546,42.4725,42.2579,42.2668,151462.0
2020-10-21 09:30:00,47.3,47.45,47.04,47.11,39690.0,42.3115,42.4457,42.0789,42.1416,39690.0
2020-10-21 09:40:00,47.1,47.2,47.06,47.08,95480.0,42.1326,42.2221,42.0968,42.1147,95480.0
2020-10-21 09:50:00,47.11,47.38,47.02,47.36,36064.0,42.1416,42.3831,42.0611,42.3652,36064.0
2020-10-21 10:00:00,47.34,47.34,47.19,47.25,46638.0,42.3473,42.3473,42.2131,42.2668,46638.0
2020-10-21 10:10:00,47.26,47.28,47.11,47.28,51583.0,42.2757,42.2936,42.1416,42.2936,51583.0
2020-10-21 10:20:00,47.29,47.44,47.29,47.43,14334.0,42.3026,42.4368,42.3026,42.4278,14334.0
2020-10-21 10:30:00,47.44,47.46,47.17,47.19,51348.0,42.4368,42.4546,42.1952,42.2131,51348.0
2020-10-21 10:40:00,47.19,47.29,47.04,47.05,29956.0,42.2131,42.3026,42.0789,42.0879,29956.0
2020-10-21 10:50:00,47.04,47.16,46.85,46.87,86283.0,42.0789,42.1863,41.909,41.9269,86283.0
2020-10-21 11:00:00,46.88,46.88,46.73,46.77,29110.0,41.9358,41.9358,41.8016,41.8374,29110.0
2020-10-21 11:10:00,46.77,46.83,46.64,46.82,24358.0,41.8374,41.8911,41.7211,41.8821,24358.0
2020-10-21 11:20:00,46.82,46.84,46.74,46.79,17610.0,41.8821,41.9,41.8106,41.8553,17610.0
2020-10-21 11:30:00,46.79,47.04,46.79,47.03,22580.0,41.8553,42.0789,41.8553,42.07,22580.0
2020-10-21 11:40:00,47.04,47.05,46.96,47.0,7869.0,42.0789,42.0879,42.0074,42.0432,7869.0
2020-10-21 11:50:00,46.98,47.01,46.82,46.82,17668.0,42.0253,42.0521,41.8821,41.8821,17668.0
2020-10-21 12:00:00,46.84,46.85,46.76,46.84,15169.0,41.9,41.909,41.8285,41.9,15169.0
2020-10-21 12:10:00,46.82,46.82,46.6,46.6,36010.0,41.8821,41.8821,41.6853,41.6853,36010.0
2020-10-21 12:20:00,46.6,46.98,46.6,46.85,14287.0,41.6853,42.0253,41.6853,41.909,14287.0
2020-10-21 12:30:00,46.84,46.84,46.68,46.73,47452.0,41.9,41.9,41.7569,41.8016,47452.0
2020-10-21 12:40:00,46.73,46.74,46.57,46.62,60266.0,41.8016,41.8106,41.6585,41.7032,60266.0
2020-10-21 12:50:00,46.63,46.77,46.62,46.75,28678.0,41.7122,41.8374,41.7032,41.8195,28678.0
2020-10-21 13:00:00,46.76,46.85,46.75,46.8,22183.0,41.8285,41.909,41.8195,41.8643,22183.0
2020-10-21 13:10:00,46.79,46.85,46.78,46.83,9707.0,41.8553,41.909,41.8464,41.8911,9707.0
2020-10-21 13:20:00,46.84,46.87,46.79,46.86,14161.0,41.9,41.9269,41.8553,41.9179,14161.0
2020-10-21 13:30:00,46.86,46.9,46.83,46.83,17369.0,41.9179,41.9537,41.8911,41.8911,17369.0
2020-10-21 13:40:00,46.84,46.88,46.82,46.88,6482.0,41.9,41.9358,41.8821,41.9358,6482.0
2020-10-21 13:50:00,46.88,46.91,46.87,46.87,13965.0,41.9358,41.9627,41.9269,41.9269,13965.0
2020-10-21 14:00:00,46.88,46.94,46.87,46.9,11899.0,41.9358,41.9895,41.9269,41.9537,11899.0
2020-10-21 14:10:00,46.9,46.98,46.89,46.94,11770.0,41.9537,42.0253,41.9448,41.9895,11770.0
2020-10-21 14:20:00,46.94,46.99,46.89,46.96,10029.0,41.9895,42.0342,41.9448,42.0074,10029.0
2020-10-21 14:30:00,46.96,47.0,46.96,46.97,5425.0,42.0074,42.0432,42.0074,42.0163,5425.0
2020-10-21 14:40:00,46.97,47.02,46.87,46.98,30331.0,42.0163,42.0611,41.9269,42.0253,30331.0
2020-10-21 14:50:00,46.98,47.06,46.96,47.03,12392.0,42.0253,42.0968,42.0074,42.07,12392.0
2020-10-21 15:00:00,47.04,47.05,46.9,46.91,9846.0,42.0789,42.0879,41.9537,41.9627,9846.0
2020-10-21 15:10:00,46.91,46.95,46.87,46.92,17322.0,41.9627,41.9984,41.9269,41.9716,17322.0
2020-10-21 15:20:00,46.94,47.03,46.93,47.03,23052.0,41.9895,42.07,41.9805,42.07,23052.0
2020-10-21 15:30:00,47.03,47.04,46.9,46.92,28241.0,42.07,42.0789,41.9537,41.9716,28241.0
2020-10-21 15:40:00,46.91,46.93,46.8,46.84,50438.0,41.9627,41.9805,41.8643,41.9,50438.0
2020-10-21 15:50:00,46.83,46.89,46.78,46.79,87943.0,41.8911,41.9448,41.8464,41.8553,87943.0
2020-10-22 09:30:00,46.91,47.04,46.55,46.58,27210.0,41.9627,42.0789,41.6406,41.6675,27210.0
2020-10-22 09:40:00,46.58,46.87,46.58,46.7,27363.0,41.6675,41.9269,41.6675,41.7748,27363.0
2020-10-22 09:50:00,46.68,46.85,46.67,46.8,8371.0,41.7569,41.909,41.748,41.8643,8371.0
2020-10-22 10:00:00,46.82,46.82,46.66,46.67,12632.0,41.8821,41.8821,41.739,41.748,12632.0
2020-10-22 10:10:00,46.72,46.72,46.52,46.59,18250.0,41.7927,41.7927,41.6138,41.6764,18250.0
2020-10-22 10:20:00,46.54,46.54,46.33,46.47,18840.0,41.6317,41.6317,41.4438,41.5691,18840.0
2020-10-22 10:30:00,46.47,46.56,46.43,46.47,26933.0,41.5691,41.6496,41.5333,41.5691,26933.0
2020-10-22 10:40:00,46.45,46.5,46.36,46.37,52249.0,41.5512,41.5959,41.4707,41.4796,52249.0
2020-10-22 10:50:00,46.4,46.57,46.35,46.53,14698.0,41.5064,41.6585,41.4617,41.6227,14698.0
2020-10-22 11:00:00,46.55,46.62,46.54,46.57,13457.0,41.6406,41.7032,41.6317,41.6585,13457.0
2020-10-22 11:10:00,46.57,46.71,46.52,46.68,11290.0,41.6585,41.7837,41.6138,41.7569,11290.0
2020-10-22 11:20:00,46.67,46.75,46.65,46.7,11217.0,41.748,41.8195,41.7301,41.7748,11217.0
2020-10-22 11:30:00,46.69,46.71,46.52,46.54,10456.0,41.7659,41.7837,41.6138,41.6317,10456.0
2020-10-22 11:40:00,46.55,46.56,46.51,46.56,7182.0,41.6406,41.6496,41.6048,41.6496,7182.0
2020-10-22 11:50:00,46.59,46.62,46.48,46.5,8024.0,41.6764,41.7032,41.578,41.5959,8024.0
2020-10-22 12:00:00,46.51,46.62,46.5,46.57,9048.0,41.6048,41.7032,41.5959,41.6585,9048.0
2020-10-22 12:10:00,46.59,46.71,46.57,46.68,18174.0,41.6764,41.7837,41.6585,41.7569,18174.0
2020-10-22 12:20:00,46.67,46.8,46.67,46.78,9528.0,41.748,41.8643,41.748,41.8464,9528.0
2020-10-22 12:30:00,46.76,46.76,46.66,46.71,6780.0,41.8285,41.8285,41.739,41.7837,6780.0
2020-10-22 12:40:00,46.72,46.74,46.65,46.73,9211.0,41.7927,41.8106,41.7301,41.8016,9211.0
2020-10-22 12:50:00,46.73,46.75,46.69,46.72,12443.0,41.8016,41.8195,41.7659,41.7927,12443.0
2020-10-22 13:00:00,46.71,46.86,46.7,46.86,12487.0,41.7837,41.9179,41.7748,41.9179,12487.0
2020-10-22 13:10:00,46.89,47.06,46.89,47.01,12475.0,41.9448,42.0968,41.9448,42.0521,12475.0
2020-10-22 13:20:00,47.0,47.0,46.92,46.92,8439.0,42.0432,42.0432,41.9716,41.9716,8439.0
2020-10-22 13:30:00,46.92,46.98,46.9,46.9,11824.0,41.9716,42.0253,41.9537,41.9537,11824.0
2020-10-22 13:40:00,46.9,46.94,46.84,46.88,55619.0,41.9537,41.9895,41.9,41.9358,55619.0
2020-10-22 13:50:00,46.9,46.93,46.87,46.93,16492.0,41.9537,41.9805,41.9269,41.9805,16492.0
2020-10-22 14:00:00,46.93,46.94,46.83,46.88,279623.0,41.9805,41.9895,41.8911,41.9358,279623.0
2020-10-22 14:10:00,46.91,47.02,46.9,46.97,59576.0,41.9627,42.0611,41.9537,42.0163,59576.0
2020-10-22 14:20:00,46.98,47.02,46.95,46.97,14552.0,42.0253,42.0611,41.9984,42.0163,14552.0
2020-10-22 14:30:00,46.97,47.02,46.94,46.97,13979.0,42.0163,42.0611,41.9895,42.0163,13979.0
2020-10-22 14:40:00,46.97,46.99,46.88,46.94,22118.0,42.0163,42.0342,41.9358,41.9895,22118.0
2020-10-22 14:50:00,46.95,46.96,46.87,46.89,50918.0,41.9984,42.0074,41.9269,41.9448,50918.0
2020-10-22 15:00:00,46.89,46.9,46.69,46.69,43306.0,41.9448,41.9537,41.7659,41.7659,43306.0
2020-10-22 15:10:00,46.7,46.81,46.69,46.81,18550.0,41.7748,41.8732,41.7659,41.8732,18550.0
2020-10-22 15:20:00,46.81,46.91,46.77,46.88,28526.0,41.8732,41.9627,41.8374,41.9358,28526.0
2020-10-22 15:30:00,46.88,46.9,46.77,46.82,45097.0,41.9358,41.9537,41.8374,41.8821,45097.0
2020-10-22 15:40:00,46.83,46.86,46.78,46.78,31443.0,41.8911,41.9179,41.8464,41.8464,31443.0
2020-10-22 15:50:00,46.78,46.87,46.68,46.7,143833.0,41.8464,41.9269,41.7569,41.7748,143833.0
2020-10-23 09:30:00,47.46,47.46,46.62,46.76,108138.0,42.4546,42.4546,41.7032,41.8285,108138.0
2020-10-23 09:40:00,46.77,46.89,46.63,46.89,18414.0,41.8374,41.9448,41.7122,41.9448,18414.0
2020-10-23 09:50:00,46.86,46.86,46.69,46.85,21640.0,41.9179,41.9179,41.7659,41.909,21640.0
2020-10-23 10:00:00,46.84,46.85,46.65,46.72,23750.0,41.9,41.909,41.7301,41.7927,23750.0
2020-10-23 10:10:00,46.73,46.85,46.6,46.61,28206.0,41.8016,41.909,41.6853,41.6943,28206.0
2020-10-23 10:20:00,46.62,46.83,46.56,46.76,21055.0,41.7032,41.8911,41.6496,41.8285,21055.0
2020-10-23 10:30:00,46.75,46.94,46.73,46.93,23137.0,41.8195,41.9895,41.8016,41.9805,23137.0
2020-10-23 10:40:00,46.95,47.09,46.92,47.06,33459.0,41.9984,42.1237,41.9716,42.0968,33459.0
2020-10-23 10:50:00,47.06,47.07,46.94,47.04,103965.0,42.0968,42.1058,41.9895,42.0789,103965.0
2020-10-23 11:00:00,47.04,47.08,46.92,46.96,34984.0,42.0789,42.1147,41.9716,42.0074,34984.0
2020-10-23 11:10:00,46.96,47.04,46.93,46.95,40506.0,42.0074,42.0789,41.9805,41.9984,40506.0
2020-10-23 11:20:00,46.95,46.96,46.83,46.86,26643.0,41.9984,42.0074,41.8911,41.9179,26643.0
2020-10-23 11:30:00,46.87,46.93,46.77,46.77,96584.0,41.9269,41.9805,41.8374,41.8374,96584.0
2020-10-23 11:40:00,46.79,46.88,46.69,46.7,18063.0,41.8553,41.9358,41.7659,41.7748,18063.0
2020-10-23 11:50:00,46.69,46.83,46.68,46.82,14295.0,41.7659,41.8911,41.7569,41.8821,14295.0
2020-10-23 12:00:00,46.8,46.85,46.78,46.85,10044.0,41.8643,41.909,41.8464,41.909,10044.0
2020-10-23 12:10:00,46.87,46.87,46.71,46.75,15906.0,41.9269,41.9269,41.7837,41.8195,15906.0
2020-10-23 12:20:00,46.73,46.73,46.65,46.67,10578.0,41.8016,41.8016,41.7301,41.748,10578.0
2020-10-23 12:30:00,46.66,46.7,46.64,46.67,10271.0,41.739,41.7748,41.7211,41.748,10271.0
2020-10-23 12:40:00,46.68,46.77,46.67,46.76,15349.0,41.7569,41.8374,41.748,41.8285,15349.0
2020-10-23 12:50:00,46.77,46.81,46.6,46.61,18318.0,41.8374,41.8732,41.6853,41.6943,18318.0
2020-10-23 13:00:00,46.61,46.73,46.6,46.68,16320.0,41.6943,41.8016,41.6853,41.7569,16320.0
2020-10-23 13:10:00,46.68,46.74,46.66,46.67,14607.0,41.7569,41.8106,41.739,41.748,14607.0
2020-10-23 13:20:00,46.66,46.71,46.64,46.7,20034.0,41.739,41.7837,41.7211,41.7748,20034.0
2020-10-23 13:30:00,46.69,46.73,46.67,46.72,20278.0,41.7659,41.8016,41.748,41.7927,20278.0
2020-10-23 13:40:00,46.72,46.72,46.61,46.7,23694.0,41.7927,41.7927,41.6943,41.7748,23694.0
2020-10-23 13:50:00,46.7,46.73,46.68,46.71,16397.0,41.7748,41.8016,41.7569,41.7837,16397.0
2020-10-23 14:00:00,46.7,46.75,46.67,46.72,20455.0,41.7748,41.8195,41.748,41.7927,20455.0
2020-10-23 14:10:00,46.71,46.76,46.66,46.74,14592.0,41.7837,41.8285,41.739,41.8106,14592.0
2020-10-23 14:20:00,46.73,46.82,46.73,46.81,26433.0,41.8016,41.8821,41.8016,41.8732,26433.0
2020-10-23 14:30:00,46.8,46.87,46.8,46.87,13837.0,41.8643,41.9269,41.8643,41.9269,13837.0
2020-10-23 14:40:00,46.86,46.91,46.81,46.91,15378.0,41.9179,41.9627,41.8732,41.9627,15378.0
2020-10-23 14:50:00,46.91,46.94,46.83,46.84,17061.0,41.9627,41.9895,41.8911,41.9,17061.0
2020-10-23 15:00:00,46.84,46.84,46.78,46.79,17791.0,41.9,41.9,41.8464,41.8553,17791.0
2020-10-23 15:10:00,46.79,46.81,46.73,46.75,27578.0,41.8553,41.8732,41.8016,41.8195,27578.0
2020-10-23 15:20:00,46.74,46.76,46.67,46.75,38798.0,41.8106,41.8285,41.748,41.8195,38798.0
2020-10-23 15:30:00,46.75,46.89,46.71,46.89,35430.0,41.8195,41.9448,41.7837,41.9448,35430.0
2020-10-23 15:40:00,46.88,47.02,46.87,47.0,57285.0,41.9358,42.0611,41.9269,42.0432,57285.0
2020-10-23 15:50:00,47.0,47.0,46.79,46.88,164168.0,42.0432,42.0432,41.8553,41.9358,164168.0
2020-10-26 09:30:00,46.41,46.69,45.94,45.95,45891.0,41.5154,41.7659,41.095,41.1039,45891.0
2020-10-26 09:40:00,45.95,46.01,45.65,45.78,27959.0,41.1039,41.1576,40.8355,40.9518,27959.0
2020-10-26 09:50:00,45.75,45.76,45.45,45.48,75232.0,40.925,40.9339,40.6566,40.6835,75232.0
2020-10-26 10:00:00,45.46,45.5,45.34,45.37,41890.0,40.6656,40.7014,40.5582,40.5851,41890.0
2020-10-26 10:10:00,45.37,45.4,45.26,45.32,72377.0,40.5851,40.6119,40.4867,40.5403,72377.0
2020-10-26 10:20:00,45.32,45.36,45.17,45.21,44028.0,40.5403,40.5761,40.4062,40.4419,44028.0
2020-10-26 10:30:00,45.18,45.21,44.85,44.91,104369.0,40.4151,40.4419,40.1199,40.1736,104369.0
2020-10-26 10:40:00,44.93,45.0,44.67,44.75,67783.0,40.1915,40.2541,39.9589,40.0305,67783.0
2020-10-26 10:50:00,44.75,44.75,44.49,44.54,147675.0,40.0305,40.0305,39.7979,39.8426,147675.0
2020-10-26 11:00:00,44.55,44.62,44.39,44.62,68790.0,39.8516,39.9142,39.7084,39.9142,68790.0
2020-10-26 11:10:00,44.61,44.67,44.51,44.58,87293.0,39.9052,39.9589,39.8158,39.8784,87293.0
2020-10-26 11:20:00,44.56,44.77,44.47,44.72,35715.0,39.8605,40.0483,39.78,40.0036,35715.0
2020-10-26 11:30:00,44.7,44.78,44.6,44.69,31908.0,39.9857,40.0573,39.8963,39.9768,31908.0
2020-10-26 11:40:00,44.68,44.73,44.62,44.69,23082.0,39.9678,40.0126,39.9142,39.9768,23082.0
2020-10-26 11:50:00,44.69,44.69,44.32,44.34,50630.0,39.9768,39.9768,39.6458,39.6637,50630.0
2020-10-26 12:00:00,44.33,44.47,44.26,44.42,20101.0,39.6548,39.78,39.5921,39.7353,20101.0
2020-10-26 12:10:00,44.42,44.43,44.34,44.4,48234.0,39.7353,39.7442,39.6637,39.7174,48234.0
2020-10-26 12:20:00,44.4,44.49,44.28,44.48,37804.0,39.7174,39.7979,39.61,39.7889,37804.0
2020-10-26 12:30:00,44.47,44.47,44.23,44.41,59416.0,39.78,39.78,39.5653,39.7263,59416.0
2020-10-26 12:40:00,44.42,44.47,44.31,44.34,37277.0,39.7353,39.78,39.6369,39.6637,37277.0
2020-10-26 12:50:00,44.34,44.57,44.34,44.57,21814.0,39.6637,39.8694,39.6637,39.8694,21814.0
2020-10-26 13:00:00,44.57,44.57,44.43,44.51,20292.0,39.8694,39.8694,39.7442,39.8158,20292.0
2020-10-26 13:10:00,44.51,44.58,44.42,44.42,16537.0,39.8158,39.8784,39.7353,39.7353,16537.0
2020-10-26 13:20:00,44.42,44.46,44.34,44.38,27596.0,39.7353,39.771,39.6637,39.6995,27596.0
2020-10-26 13:30:00,44.38,44.49,44.34,44.48,42882.0,39.6995,39.7979,39.6637,39.7889,42882.0
2020-10-26 13:40:00,44.46,44.54,44.44,44.54,14549.0,39.771,39.8426,39.7532,39.8426,14549.0
2020-10-26 13:50:00,44.54,44.61,44.5,44.6,26003.0,39.8426,39.9052,39.8068,39.8963,26003.0
2020-10-26 14:00:00,44.6,44.77,44.6,44.67,21913.0,39.8963,40.0483,39.8963,39.9589,21913.0
2020-10-26 14:10:00,44.68,44.87,44.68,44.86,23441.0,39.9678,40.1378,39.9678,40.1289,23441.0
2020-10-26 14:20:00,44.85,44.96,44.81,44.94,17340.0,40.1199,40.2183,40.0841,40.2004,17340.0
2020-10-26 14:30:00,44.93,44.93,44.83,44.87,16925.0,40.1915,40.1915,40.102,40.1378,16925.0
2020-10-26 14:40:00,44.87,44.95,44.79,44.82,31473.0,40.1378,40.2094,40.0662,40.0931,31473.0
2020-10-26 14:50:00,44.82,44.87,44.79,44.79,22579.0,40.0931,40.1378,40.0662,40.0662,22579.0
2020-10-26 15:00:00,44.81,44.88,44.7,44.72,16141.0,40.0841,40.1467,39.9857,40.0036,16141.0
2020-10-26 15:10:00,44.73,44.8,44.7,44.8,32591.0,40.0126,40.0752,39.9857,40.0752,32591.0
2020-10-26 15:20:00,44.8,44.9,44.78,44.88,24131.0,40.0752,40.1646,40.0573,40.1467,24131.0
2020-10-26 15:30:00,44.89,44.97,44.83,44.89,37655.0,40.1557,40.2273,40.102,40.1557,37655.0
2020-10-26 15:40:00,44.89,44.9,44.67,44.67,67949.0,40.1557,40.1646,39.9589,39.9589,67949.0
2020-10-26 15:50:00,44.67,44.94,44.63,44.93,108509.0,39.9589,40.2004,39.9231,40.1915,108509.0
2020-10-27 09:30:00,44.76,45.06,44.55,44.99,33721.0,40.0394,40.3078,39.8516,40.2451,33721.0
2020-10-27 09:40:00,44.98,44.98,44.55,44.57,14302.0,40.2362,40.2362,39.8516,39.8694,14302.0
2020-10-27 09:50:00,44.56,44.69,44.5,44.58,25296.0,39.8605,39.9768,39.8068,39.8784,25296.0
2020-10-27 10:00:00,44.6,44.62,44.41,44.47,28500.0,39.8963,39.9142,39.7263,39.78,28500.0
2020-10-27 10:10:00,44.45,44.69,44.42,44.42,32726.0,39.7621,39.9768,39.7353,39.7353,32726.0
2020-10-27 10:20:00,44.46,44.54,44.41,44.46,11213.0,39.771,39.8426,39.7263,39.771,11213.0
2020-10-27 10:30:00,44.48,44.6,44.45,44.5,10905.0,39.7889,39.8963,39.7621,39.8068,10905.0
2020-10-27 10:40:00,44.5,44.6,44.44,44.59,7695.0,39.8068,39.8963,39.7532,39.8873,7695.0
2020-10-27 10:50:00,44.57,44.62,44.43,44.43,13017.0,39.8694,39.9142,39.7442,39.7442,13017.0
2020-10-27 11:00:00,44.45,44.55,44.4,44.5,12692.0,39.7621,39.8516,39.7174,39.8068,12692.0
2020-10-27 11:10:00,44.49,44.54,44.44,44.45,15885.0,39.7979,39.8426,39.7532,39.7621,15885.0
2020-10-27 11:20:00,44.47,44.48,44.37,44.37,11069.0,39.78,39.7889,39.6905,39.6905,11069.0
2020-10-27 11:30:00,44.38,44.4,44.28,44.32,10284.0,39.6995,39.7174,39.61,39.6458,10284.0
2020-10-27 11:40:00,44.32,44.36,44.25,44.29,21221.0,39.6458,39.6816,39.5832,39.619,21221.0
2020-10-27 11:50:00,44.3,44.44,44.29,44.32,28150.0,39.6279,39.7532,39.619,39.6458,28150.0
2020-10-27 12:00:00,44.33,44.43,44.32,44.41,20019.0,39.6548,39.7442,39.6458,39.7263,20019.0
2020-10-27 12:10:00,44.4,44.4,44.25,44.26,22818.0,39.7174,39.7174,39.5832,39.5921,22818.0
2020-10-27 12:20:00,44.28,44.29,44.19,44.19,7309.0,39.61,39.619,39.5295,39.5295,7309.0
2020-10-27 12:30:00,44.2,44.2,44.09,44.09,11612.0,39.5385,39.5385,39.4401,39.4401,11612.0
2020-10-27 12:40:00,44.08,44.08,43.92,44.01,33569.0,39.4311,39.4311,39.288,39.3685,33569.0
2020-10-27 12:50:00,44.0,44.06,43.97,44.05,27051.0,39.3596,39.4132,39.3327,39.4043,27051.0
2020-10-27 13:00:00,44.05,44.07,44.01,44.05,32928.0,39.4043,39.4222,39.3685,39.4043,32928.0
2020-10-27 13:10:00,44.05,44.06,43.97,44.04,10428.0,39.4043,39.4132,39.3327,39.3953,10428.0
2020-10-27 13:20:00,44.04,44.3,44.03,44.3,13397.0,39.3953,39.6279,39.3864,39.6279,13397.0
2020-10-27 13:30:00,44.3,44.31,44.24,44.31,32991.0,39.6279,39.6369,39.5742,39.6369,32991.0
2020-10-27 13:40:00,44.31,44.34,44.23,44.34,9732.0,39.6369,39.6637,39.5653,39.6637,9732.0
2020-10-27 13:50:00,44.33,44.38,44.29,44.35,10787.0,39.6548,39.6995,39.619,39.6726,10787.0
2020-10-27 14:00:00,44.37,44.44,44.35,44.39,46308.0,39.6905,39.7532,39.6726,39.7084,46308.0
2020-10-27 14:10:00,44.38,44.38,44.29,44.31,10032.0,39.6995,39.6995,39.619,39.6369,10032.0
2020-10-27 14:20:00,44.3,44.39,44.28,44.39,12791.0,39.6279,39.7084,39.61,39.7084,12791.0
2020-10-27 14:30:00,44.39,44.44,44.34,44.4,18406.0,39.7084,39.7532,39.6637,39.7174,18406.0
2020-10-27 14:40:00,44.39,44.46,44.33,44.39,12340.0,39.7084,39.771,39.6548,39.7084,12340.0
2020-10-27 14:50:00,44.38,44.41,44.32,44.37,90603.0,39.6995,39.7263,39.6458,39.6905,90603.0
2020-10-27 15:00:00,44.36,44.37,44.24,44.24,15447.0,39.6816,39.6905,39.5742,39.5742,15447.0
2020-10-27 15:10:00,44.25,44.27,44.17,44.24,29624.0,39.5832,39.6011,39.5116,39.5742,29624.0
2020-10-27 15:20:00,44.23,44.24,44.18,44.22,22811.0,39.5653,39.5742,39.5206,39.5564,22811.0
2020-10-27 15:30:00,44.21,44.25,44.18,44.21,22861.0,39.5474,39.5832,39.5206,39.5474,22861.0
2020-10-27 15:40:00,44.21,44.24,44.14,44.17,46398.0,39.5474,39.5742,39.4848,39.5116,46398.0
2020-10-27 15:50:00,44.16,44.16,44.03,44.05,124213.0,39.5027,39.5027,39.3864,39.4043,124213.0
2020-10-28 09:30:00,43.0,43.39,42.72,43.0,92020.0,38.465,38.8139,38.2146,38.465,92020.0
2020-10-28 09:40:00,43.0,43.2,42.91,43.04,39046.0,38.465,38.6439,38.3845,38.5008,39046.0
2020-10-28 09:50:00,43.0,43.07,42.72,42.85,37403.0,38.465,38.5276,38.2146,38.3308,37403.0
2020-10-28 10:00:00,42.86,42.87,42.73,42.84,28294.0,38.3398,38.3487,38.2235,38.3219,28294.0
2020-10-28 10:10:00,42.84,42.85,42.63,42.64,60824.0,38.3219,38.3308,38.134,38.143,60824.0
2020-10-28 10:20:00,42.64,42.65,42.35,42.44,101250.0,38.143,38.1519,37.8836,37.9641,101250.0
2020-10-28 10:30:00,42.44,42.52,42.31,42.37,27024.0,37.9641,38.0356,37.8478,37.9015,27024.0
2020-10-28 10:40:00,42.38,42.46,42.26,42.28,38398.0,37.9104,37.982,37.8031,37.821,38398.0
2020-10-28 10:50:00,42.28,42.36,42.13,42.33,54586.0,37.821,37.8925,37.6868,37.8657,54586.0
2020-10-28 11:00:00,42.33,42.36,42.19,42.3,70349.0,37.8657,37.8925,37.7404,37.8388,70349.0
2020-10-28 11:10:00,42.3,42.35,42.22,42.24,17660.0,37.8388,37.8836,37.7673,37.7852,17660.0
2020-10-28 11:20:00,42.24,42.3,42.19,42.26,21241.0,37.7852,37.8388,37.7404,37.8031,21241.0
2020-10-28 11:30:00,42.25,42.32,42.1,42.25,41228.0,37.7941,37.8567,37.6599,37.7941,41228.0
2020-10-28 11:40:00,42.23,42.36,42.2,42.32,16458.0,37.7762,37.8925,37.7494,37.8567,16458.0
2020-10-28 11:50:00,42.32,42.45,42.27,42.39,26686.0,37.8567,37.973,37.812,37.9194,26686.0
2020-10-28 12:00:00,42.4,42.48,42.31,42.43,17478.0,37.9283,37.9999,37.8478,37.9551,17478.0
2020-10-28 12:10:00,42.42,42.44,42.26,42.29,33969.0,37.9462,37.9641,37.8031,37.8299,33969.0
2020-10-28 12:20:00,42.28,42.35,42.19,42.3,35021.0,37.821,37.8836,37.7404,37.8388,35021.0
2020-10-28 12:30:00,42.3,42.4,42.18,42.2,17334.0,37.8388,37.9283,37.7315,37.7494,17334.0
2020-10-28 12:40:00,42.2,42.2,42.02,42.02,22067.0,37.7494,37.7494,37.5884,37.5884,22067.0
2020-10-28 12:50:00,42.01,42.1,41.97,42.1,27684.0,37.5794,37.6599,37.5436,37.6599,27684.0
2020-10-28 13:00:00,42.09,42.13,41.98,42.0,15376.0,37.651,37.6868,37.5526,37.5705,15376.0
2020-10-28 13:10:00,42.0,42.02,41.9,41.97,14116.0,37.5705,37.5884,37.481,37.5436,14116.0
2020-10-28 13:20:00,41.97,42.28,41.93,42.26,88188.0,37.5436,37.821,37.5079,37.8031,88188.0
2020-10-28 13:30:00,42.3,42.53,42.29,42.44,37165.0,37.8388,38.0446,37.8299,37.9641,37165.0
2020-10-28 13:40:00,42.44,42.48,42.36,42.41,28960.0,37.9641,37.9999,37.8925,37.9372,28960.0
2020-10-28 13:50:00,42.4,42.53,42.4,42.53,18721.0,37.9283,38.0446,37.9283,38.0446,18721.0
2020-10-28 14:00:00,42.52,42.53,42.37,42.41,30306.0,38.0356,38.0446,37.9015,37.9372,30306.0
2020-10-28 14:10:00,42.41,42.42,42.25,42.31,18898.0,37.9372,37.9462,37.7941,37.8478,18898.0
2020-10-28 14:20:00,42.31,42.41,42.28,42.39,40216.0,37.8478,37.9372,37.821,37.9194,40216.0
2020-10-28 14:30:00,42.4,42.43,42.29,42.31,31953.0,37.9283,37.9551,37.8299,37.8478,31953.0
2020-10-28 14:40:00,42.31,42.46,42.31,42.38,28915.0,37.8478,37.982,37.8478,37.9104,28915.0
2020-10-28 14:50:00,42.38,42.45,42.24,42.41,37469.0,37.9104,37.973,37.7852,37.9372,37469.0
2020-10-28 15:00:00,42.42,42.44,42.36,42.36,24842.0,37.9462,37.9641,37.8925,37.8925,24842.0
2020-10-28 15:10:00,42.36,42.45,42.32,42.38,23524.0,37.8925,37.973,37.8567,37.9104,23524.0
2020-10-28 15:20:00,42.37,42.57,42.35,42.56,31506.0,37.9015,38.0804,37.8836,38.0714,31506.0
2020-10-28 15:30:00,42.56,42.72,42.56,42.57,65542.0,38.0714,38.2146,38.0714,38.0804,65542.0
2020-10-28 15:40:00,42.58,42.6,42.42,42.46,84336.0,38.0893,38.1072,37.9462,37.982,84336.0
2020-10-28 15:50:00,42.45,42.46,42.19,42.29,272027.0,37.973,37.982,37.7404,37.8299,272027.0
2020-10-29 09:30:00,42.55,42.65,42.2,42.55,85751.0,38.0625,38.1519,37.7494,38.0625,85751.0
2020-10-29 09:40:00,42.5,43.0,42.38,42.87,129760.0,38.0178,38.465,37.9104,38.3487,129760.0
2020-10-29 09:50:00,42.87,43.06,42.77,42.82,44208.0,38.3487,38.5187,38.2593,38.304,44208.0
2020-10-29 10:00:00,42.82,43.07,42.77,43.05,71256.0,38.304,38.5276,38.2593,38.5097,71256.0
2020-10-29 10:10:00,43.08,43.14,42.98,43.13,43892.0,38.5366,38.5903,38.4471,38.5813,43892.0
2020-10-29 10:20:00,43.14,43.25,43.05,43.17,64399.0,38.5903,38.6887,38.5097,38.6171,64399.0
2020-10-29 10:30:00,43.14,43.22,43.1,43.21,18058.0,38.5903,38.6618,38.5545,38.6529,18058.0
2020-10-29 10:40:00,43.2,43.3,43.08,43.11,58695.0,38.6439,38.7334,38.5366,38.5634,58695.0
2020-10-29 10:50:00,43.13,43.27,43.1,43.19,60213.0,38.5813,38.7065,38.5545,38.635,60213.0
2020-10-29 11:00:00,43.19,43.22,43.04,43.14,179604.0,38.635,38.6618,38.5008,38.5903,179604.0
2020-10-29 11:10:00,43.15,43.3,43.13,43.15,35775.0,38.5992,38.7334,38.5813,38.5992,35775.0
2020-10-29 11:20:00,43.15,43.4,43.11,43.29,18956.0,38.5992,38.8228,38.5634,38.7244,18956.0
2020-10-29 11:30:00,43.28,43.34,43.24,43.25,15043.0,38.7155,38.7692,38.6797,38.6887,15043.0
2020-10-29 11:40:00,43.26,43.31,43.23,43.26,100572.0,38.6976,38.7423,38.6708,38.6976,100572.0
2020-10-29 11:50:00,43.26,43.35,43.25,43.35,52489.0,38.6976,38.7781,38.6887,38.7781,52489.0
2020-10-29 12:00:00,43.35,43.48,43.35,43.47,12826.0,38.7781,38.8944,38.7781,38.8855,12826.0
2020-10-29 12:10:00,43.46,43.61,43.4,43.51,10769.0,38.8765,39.0107,38.8228,38.9212,10769.0
2020-10-29 12:20:00,43.5,43.66,43.5,43.66,16368.0,38.9123,39.0554,38.9123,39.0554,16368.0
2020-10-29 12:30:00,43.64,43.77,43.64,43.75,21226.0,39.0375,39.1538,39.0375,39.1359,21226.0
2020-10-29 12:40:00,43.74,43.76,43.63,43.64,18725.0,39.127,39.1449,39.0286,39.0375,18725.0
2020-10-29 12:50:00,43.65,43.67,43.6,43.64,43726.0,39.0465,39.0644,39.0017,39.0375,43726.0
2020-10-29 13:00:00,43.64,43.66,43.6,43.6,44000.0,39.0375,39.0554,39.0017,39.0017,44000.0
2020-10-29 13:10:00,43.6,43.71,43.39,43.44,33227.0,39.0017,39.1001,38.8139,38.8586,33227.0
2020-10-29 13:20:00,43.45,43.6,43.44,43.59,67960.0,38.8676,39.0017,38.8586,38.9928,67960.0
2020-10-29 13:30:00,43.6,43.68,43.59,43.6,20464.0,39.0017,39.0733,38.9928,39.0017,20464.0
2020-10-29 13:40:00,43.6,43.76,43.6,43.76,30437.0,39.0017,39.1449,39.0017,39.1449,30437.0
2020-10-29 13:50:00,43.76,43.92,43.76,43.89,11433.0,39.1449,39.288,39.1449,39.2612,11433.0
2020-10-29 14:00:00,43.89,44.05,43.87,44.04,16535.0,39.2612,39.4043,39.2433,39.3953,16535.0
2020-10-29 14:10:00,44.04,44.17,44.03,44.17,15310.0,39.3953,39.5116,39.3864,39.5116,15310.0
2020-10-29 14:20:00,44.17,44.23,44.12,44.16,20943.0,39.5116,39.5653,39.4669,39.5027,20943.0
2020-10-29 14:30:00,44.18,44.18,43.86,43.87,23650.0,39.5206,39.5206,39.2343,39.2433,23650.0
2020-10-29 14:40:00,43.87,44.05,43.84,43.99,121809.0,39.2433,39.4043,39.2164,39.3506,121809.0
2020-10-29 14:50:00,43.99,44.08,43.99,44.04,32182.0,39.3506,39.4311,39.3506,39.3953,32182.0
2020-10-29 15:00:00,44.05,44.17,44.04,44.14,30100.0,39.4043,39.5116,39.3953,39.4848,30100.0
2020-10-29 15:10:00,44.15,44.16,43.96,44.03,39900.0,39.4937,39.5027,39.3238,39.3864,39900.0
2020-10-29 15:20:00,44.02,44.27,44.02,44.25,78322.0,39.3774,39.6011,39.3774,39.5832,78322.0
2020-10-29 15:30:00,44.26,44.27,44.15,44.16,55427.0,39.5921,39.6011,39.4937,39.5027,55427.0
2020-10-29 15:40:00,44.15,44.2,44.05,44.18,66004.0,39.4937,39.5385,39.4043,39.5206,66004.0
2020-10-29 15:50:00,44.17,44.35,44.1,44.11,240032.0,39.5116,39.6726,39.449,39.458,240032.0
2020-10-30 09:30:00,43.45,44.09,43.44,43.97,38359.0,38.8676,39.4401,38.8586,39.3327,38359.0
2020-10-30 09:40:00,43.91,43.93,43.73,43.78,11193.0,39.279,39.2969,39.118,39.1628,11193.0
2020-10-30 09:50:00,43.74,43.9,43.61,43.71,14957.0,39.127,39.2701,39.0107,39.1001,14957.0
2020-10-30 10:00:00,43.65,43.87,43.65,43.82,9429.0,39.0465,39.2433,39.0465,39.1985,9429.0
2020-10-30 10:10:00,43.81,43.81,43.45,43.45,24746.0,39.1896,39.1896,38.8676,38.8676,24746.0
2020-10-30 10:20:00,43.49,43.51,43.24,43.34,14165.0,38.9033,38.9212,38.6797,38.7692,14165.0
2020-10-30 10:30:00,43.31,43.39,43.22,43.39,19732.0,38.7423,38.8139,38.6618,38.8139,19732.0
2020-10-30 10:40:00,43.36,43.37,43.08,43.1,37391.0,38.7871,38.796,38.5366,38.5545,37391.0
2020-10-30 10:50:00,43.07,43.37,43.07,43.16,24920.0,38.5276,38.796,38.5276,38.6081,24920.0
2020-10-30 11:00:00,43.13,43.57,43.13,43.5,29040.0,38.5813,38.9749,38.5813,38.9123,29040.0
2020-10-30 11:10:00,43.47,43.75,43.47,43.58,21690.0,38.8855,39.1359,38.8855,38.9839,21690.0
2020-10-30 11:20:00,43.61,43.76,43.55,43.7,15999.0,39.0107,39.1449,38.957,39.0912,15999.0
2020-10-30 11:30:00,43.7,43.76,43.53,43.57,36820.0,39.0912,39.1449,38.9391,38.9749,36820.0
2020-10-30 11:40:00,43.59,43.69,43.55,43.66,31611.0,38.9928,39.0822,38.957,39.0554,31611.0
2020-10-30 11:50:00,43.64,43.7,43.56,43.62,11946.0,39.0375,39.0912,38.966,39.0196,11946.0
2020-10-30 12:00:00,43.6,43.73,43.59,43.61,15320.0,39.0017,39.118,38.9928,39.0107,15320.0
2020-10-30 12:10:00,43.63,43.78,43.58,43.76,7134.0,39.0286,39.1628,38.9839,39.1449,7134.0
2020-10-30 12:20:00,43.76,43.88,43.74,43.84,4614.0,39.1449,39.2522,39.127,39.2164,4614.0
2020-10-30 12:30:00,43.82,43.86,43.72,43.72,6546.0,39.1985,39.2343,39.1091,39.1091,6546.0
2020-10-30 12:40:00,43.73,43.78,43.65,43.65,32908.0,39.118,39.1628,39.0465,39.0465,32908.0
2020-10-30 12:50:00,43.63,43.69,43.56,43.56,8327.0,39.0286,39.0822,38.966,38.966,8327.0
2020-10-30 13:00:00,43.55,43.64,43.46,43.49,11715.0,38.957,39.0375,38.8765,38.9033,11715.0
2020-10-30 13:10:00,43.49,43.55,43.46,43.51,12994.0,38.9033,38.957,38.8765,38.9212,12994.0
2020-10-30 13:20:00,43.51,43.63,43.5,43.62,11821.0,38.9212,39.0286,38.9123,39.0196,11821.0
2020-10-30 13:30:00,43.63,43.65,43.44,43.53,12791.0,39.0286,39.0465,38.8586,38.9391,12791.0
2020-10-30 13:40:00,43.5,43.62,43.46,43.6,10609.0,38.9123,39.0196,38.8765,39.0017,10609.0
2020-10-30 13:50:00,43.62,43.63,43.54,43.59,7738.0,39.0196,39.0286,38.9481,38.9928,7738.0
2020-10-30 14:00:00,43.58,43.91,43.55,43.86,13332.0,38.9839,39.279,38.957,39.2343,13332.0
2020-10-30 14:10:00,43.88,43.93,43.77,43.8,9735.0,39.2522,39.2969,39.1538,39.1806,9735.0
2020-10-30 14:20:00,43.79,43.83,43.6,43.62,11714.0,39.1717,39.2075,39.0017,39.0196,11714.0
2020-10-30 14:30:00,43.61,43.62,43.47,43.55,13682.0,39.0107,39.0196,38.8855,38.957,13682.0
2020-10-30 14:40:00,43.55,43.57,43.35,43.56,27931.0,38.957,38.9749,38.7781,38.966,27931.0
2020-10-30 14:50:00,43.56,43.56,43.46,43.46,19775.0,38.966,38.966,38.8765,38.8765,19775.0
2020-10-30 15:00:00,43.5,43.55,43.36,43.4,27170.0,38.9123,38.957,38.7871,38.8228,27170.0
2020-10-30 15:10:00,43.41,43.69,43.41,43.6,22518.0,38.8318,39.0822,38.8318,39.0017,22518.0
2020-10-30 15:20:00,43.6,43.68,43.5,43.52,28961.0,39.0017,39.0733,38.9123,38.9302,28961.0
2020-10-30 15:30:00,43.54,43.56,43.37,43.46,26520.0,38.9481,38.966,38.796,38.8765,26520.0
2020-10-30 15:40:00,43.46,43.69,43.45,43.55,58130.0,38.8765,39.0822,38.8676,38.957,58130.0
2020-10-30 15:50:00,43.55,43.92,43.45,43.9,170572.0,38.957,39.288,38.8676,39.2701,170572.0
2020-11-02 09:30:00,44.48,44.59,44.15,44.17,42820.0,39.7889,39.8873,39.4937,39.5116,42820.0
2020-11-02 09:40:00,44.13,44.25,43.92,44.25,23560.0,39.4758,39.5832,39.288,39.5832,23560.0
2020-11-02 09:50:00,44.17,44.22,43.96,44.13,22073.0,39.5116,39.5564,39.3238,39.4758,22073.0
2020-11-02 10:00:00,44.15,44.43,44.12,44.34,24074.0,39.4937,39.7442,39.4669,39.6637,24074.0
2020-11-02 10:10:00,44.35,44.53,44.35,44.48,20539.0,39.6726,39.8337,39.6726,39.7889,20539.0
2020-11-02 10:20:00,44.47,44.58,44.4,44.52,20284.0,39.78,39.8784,39.7174,39.8247,20284.0
2020-11-02 10:30:00,44.5,44.56,44.4,44.43,13124.0,39.8068,39.8605,39.7174,39.7442,13124.0
2020-11-02 10:40:00,44.42,44.51,44.37,44.39,23740.0,39.7353,39.8158,39.6905,39.7084,23740.0
2020-11-02 10:50:00,44.41,44.5,44.35,44.5,15081.0,39.7263,39.8068,39.6726,39.8068,15081.0
2020-11-02 11:00:00,44.5,44.61,44.48,44.6,10875.0,39.8068,39.9052,39.7889,39.8963,10875.0
2020-11-02 11:10:00,44.59,44.62,44.47,44.51,17375.0,39.8873,39.9142,39.78,39.8158,17375.0
2020-11-02 11:20:00,44.5,44.5,44.41,44.45,27890.0,39.8068,39.8068,39.7263,39.7621,27890.0
2020-11-02 11:30:00,44.46,44.49,44.42,44.45,14005.0,39.771,39.7979,39.7353,39.7621,14005.0
2020-11-02 11:40:00,44.46,44.59,44.46,44.55,11255.0,39.771,39.8873,39.771,39.8516,11255.0
2020-11-02 11:50:00,44.55,44.63,44.53,44.55,58703.0,39.8516,39.9231,39.8337,39.8516,58703.0
2020-11-02 12:00:00,44.55,44.65,44.48,44.58,29675.0,39.8516,39.941,39.7889,39.8784,29675.0
2020-11-02 12:10:00,44.59,44.68,44.55,44.64,12042.0,39.8873,39.9678,39.8516,39.9321,12042.0
2020-11-02 12:20:00,44.64,44.81,44.63,44.8,9893.0,39.9321,40.0841,39.9231,40.0752,9893.0
2020-11-02 12:30:00,44.8,44.81,44.65,44.65,15340.0,40.0752,40.0841,39.941,39.941,15340.0
2020-11-02 12:40:00,44.65,44.68,44.59,44.62,23202.0,39.941,39.9678,39.8873,39.9142,23202.0
2020-11-02 12:50:00,44.61,44.68,44.59,44.66,17701.0,39.9052,39.9678,39.8873,39.9499,17701.0
2020-11-02 13:00:00,44.68,44.68,44.47,44.47,15365.0,39.9678,39.9678,39.78,39.78,15365.0
2020-11-02 13:10:00,44.51,44.52,44.43,44.45,16223.0,39.8158,39.8247,39.7442,39.7621,16223.0
2020-11-02 13:20:00,44.43,44.65,44.36,44.65,31413.0,39.7442,39.941,39.6816,39.941,31413.0
2020-11-02 13:30:00,44.64,44.67,44.56,44.62,10518.0,39.9321,39.9589,39.8605,39.9142,10518.0
2020-11-02 13:40:00,44.64,44.81,44.62,44.77,25858.0,39.9321,40.0841,39.9142,40.0483,25858.0
2020-11-02 13:50:00,44.78,44.79,44.55,44.6,22511.0,40.0573,40.0662,39.8516,39.8963,22511.0
2020-11-02 14:00:00,44.59,44.62,44.48,44.54,28724.0,39.8873,39.9142,39.7889,39.8426,28724.0
2020-11-02 14:10:00,44.53,44.62,44.45,44.48,31129.0,39.8337,39.9142,39.7621,39.7889,31129.0
2020-11-02 14:20:00,44.46,44.69,44.45,44.66,26899.0,39.771,39.9768,39.7621,39.9499,26899.0
2020-11-02 14:30:00,44.67,44.76,44.62,44.73,18148.0,39.9589,40.0394,39.9142,40.0126,18148.0
2020-11-02 14:40:00,44.73,44.87,44.73,44.83,36914.0,40.0126,40.1378,40.0126,40.102,36914.0
2020-11-02 14:50:00,44.84,44.89,44.7,44.75,23979.0,40.111,40.1557,39.9857,40.0305,23979.0
2020-11-02 15:00:00,44.76,44.86,44.74,44.77,34935.0,40.0394,40.1289,40.0215,40.0483,34935.0
2020-11-02 15:10:00,44.78,44.91,44.78,44.89,19610.0,40.0573,40.1736,40.0573,40.1557,19610.0
2020-11-02 15:20:00,44.9,44.95,44.87,44.95,24970.0,40.1646,40.2094,40.1378,40.2094,24970.0
2020-11-02 15:30:00,44.96,45.0,44.75,44.78,30988.0,40.2183,40.2541,40.0305,40.0573,30988.0
2020-11-02 15:40:00,44.79,44.84,44.72,44.77,41386.0,40.0662,40.111,40.0036,40.0483,41386.0
2020-11-02 15:50:00,44.79,44.96,44.75,44.95,132715.0,40.0662,40.2183,40.0305,40.2094,132715.0
2020-11-03 09:30:00,45.51,45.81,45.51,45.75,34782.0,40.7103,40.9787,40.7103,40.925,34782.0
2020-11-03 09:40:00,45.72,46.16,45.68,46.15,34401.0,40.8982,41.2918,40.8624,41.2828,34401.0
2020-11-03 09:50:00,46.14,46.32,46.07,46.27,41280.0,41.2739,41.4349,41.2112,41.3902,41280.0
2020-11-03 10:00:00,46.28,46.47,46.23,46.39,36376.0,41.3991,41.5691,41.3544,41.4975,36376.0
2020-11-03 10:10:00,46.4,46.49,46.33,46.48,22594.0,41.5064,41.5869,41.4438,41.578,22594.0
2020-11-03 10:20:00,46.48,46.58,46.38,46.38,29700.0,41.578,41.6675,41.4886,41.4886,29700.0
2020-11-03 10:30:00,46.39,46.42,46.15,46.29,26584.0,41.4975,41.5243,41.2828,41.408,26584.0
2020-11-03 10:40:00,46.3,46.43,46.24,46.38,24946.0,41.417,41.5333,41.3633,41.4886,24946.0
2020-11-03 10:50:00,46.39,46.46,46.36,46.45,25244.0,41.4975,41.5601,41.4707,41.5512,25244.0
2020-11-03 11:00:00,46.45,46.49,46.24,46.32,39532.0,41.5512,41.5869,41.3633,41.4349,39532.0
2020-11-03 11:10:00,46.32,46.35,46.24,46.25,70796.0,41.4349,41.4617,41.3633,41.3723,70796.0
2020-11-03 11:20:00,46.25,46.37,46.24,46.28,33638.0,41.3723,41.4796,41.3633,41.3991,33638.0
2020-11-03 11:30:00,46.28,46.38,46.23,46.34,31569.0,41.3991,41.4886,41.3544,41.4528,31569.0
2020-11-03 11:40:00,46.33,46.36,46.25,46.28,28333.0,41.4438,41.4707,41.3723,41.3991,28333.0
2020-11-03 11:50:00,46.28,46.28,46.17,46.24,53434.0,41.3991,41.3991,41.3007,41.3633,53434.0
2020-11-03 12:00:00,46.24,46.32,46.2,46.23,30258.0,41.3633,41.4349,41.3275,41.3544,30258.0
2020-11-03 12:10:00,46.23,46.28,46.17,46.21,36190.0,41.3544,41.3991,41.3007,41.3365,36190.0
2020-11-03 12:20:00,46.21,46.25,46.17,46.22,35787.0,41.3365,41.3723,41.3007,41.3454,35787.0
2020-11-03 12:30:00,46.26,46.28,46.19,46.23,14566.0,41.3812,41.3991,41.3186,41.3544,14566.0
2020-11-03 12:40:00,46.24,46.25,46.05,46.1,11607.0,41.3633,41.3723,41.1934,41.2381,11607.0
2020-11-03 12:50:00,46.09,46.09,45.91,45.93,15898.0,41.2291,41.2291,41.0681,41.086,15898.0
2020-11-03 13:00:00,45.94,45.95,45.83,45.86,23920.0,41.095,41.1039,40.9966,41.0234,23920.0
2020-11-03 13:10:00,45.87,45.91,45.82,45.87,19606.0,41.0323,41.0681,40.9876,41.0323,19606.0
2020-11-03 13:20:00,45.86,45.95,45.83,45.94,13088.0,41.0234,41.1039,40.9966,41.095,13088.0
2020-11-03 13:30:00,45.95,46.0,45.85,45.85,14974.0,41.1039,41.1486,41.0144,41.0144,14974.0
2020-11-03 13:40:00,45.85,45.88,45.76,45.77,13557.0,41.0144,41.0413,40.9339,40.9429,13557.0
2020-11-03 13:50:00,45.77,45.79,45.62,45.65,12301.0,40.9429,40.9608,40.8087,40.8355,12301.0
2020-11-03 14:00:00,45.66,45.85,45.64,45.84,18758.0,40.8445,41.0144,40.8266,41.0055,18758.0
2020-11-03 14:10:00,45.86,45.9,45.82,45.83,20316.0,41.0234,41.0592,40.9876,40.9966,20316.0
2020-11-03 14:20:00,45.83,45.89,45.78,45.83,16824.0,40.9966,41.0502,40.9518,40.9966,16824.0
2020-11-03 14:30:00,45.84,46.04,45.82,46.0,18335.0,41.0055,41.1844,40.9876,41.1486,18335.0
2020-11-03 14:40:00,46.01,46.15,46.01,46.15,14566.0,41.1576,41.2828,41.1576,41.2828,14566.0
2020-11-03 14:50:00,46.14,46.19,46.09,46.19,16256.0,41.2739,41.3186,41.2291,41.3186,16256.0
2020-11-03 15:00:00,46.19,46.2,46.09,46.17,23394.0,41.3186,41.3275,41.2291,41.3007,23394.0
2020-11-03 15:10:00,46.17,46.26,46.17,46.21,25923.0,41.3007,41.3812,41.3007,41.3365,25923.0
2020-11-03 15:20:00,46.21,46.25,46.02,46.2,34712.0,41.3365,41.3723,41.1665,41.3275,34712.0
2020-11-03 15:30:00,46.21,46.34,46.18,46.29,40278.0,41.3365,41.4528,41.3096,41.408,40278.0
2020-11-03 15:40:00,46.28,46.38,46.25,46.37,69018.0,41.3991,41.4886,41.3723,41.4796,69018.0
2020-11-03 15:50:00,46.37,46.52,46.24,46.29,152009.0,41.4796,41.6138,41.3633,41.408,152009.0
2020-11-04 09:30:00,46.03,46.27,45.04,45.22,162810.0,41.1755,41.3902,40.2899,40.4509,162810.0
2020-11-04 09:40:00,45.21,45.67,45.21,45.53,49541.0,40.4419,40.8534,40.4419,40.7282,49541.0
2020-11-04 09:50:00,45.46,45.72,45.38,45.66,25664.0,40.6656,40.8982,40.594,40.8445,25664.0
2020-11-04 10:00:00,45.72,45.81,45.51,45.69,32920.0,40.8982,40.9787,40.7103,40.8713,32920.0
2020-11-04 10:10:00,45.69,45.74,45.53,45.55,75519.0,40.8713,40.916,40.7282,40.7461,75519.0
2020-11-04 10:20:00,45.58,45.62,45.24,45.24,80159.0,40.7729,40.8087,40.4688,40.4688,80159.0
2020-11-04 10:30:00,45.23,45.26,45.02,45.11,43268.0,40.4598,40.4867,40.272,40.3525,43268.0
2020-11-04 10:40:00,45.12,45.12,44.9,45.12,77563.0,40.3614,40.3614,40.1646,40.3614,77563.0
2020-11-04 10:50:00,45.14,45.36,45.07,45.26,25863.0,40.3793,40.5761,40.3167,40.4867,25863.0
2020-11-04 11:00:00,45.28,45.3,45.16,45.21,17370.0,40.5046,40.5225,40.3972,40.4419,17370.0
2020-11-04 11:10:00,45.2,45.33,45.12,45.31,26276.0,40.433,40.5493,40.3614,40.5314,26276.0
2020-11-04 11:20:00,45.32,45.51,45.27,45.46,46689.0,40.5403,40.7103,40.4956,40.6656,46689.0
2020-11-04 11:30:00,45.47,45.58,45.45,45.57,19394.0,40.6745,40.7729,40.6566,40.764,19394.0
2020-11-04 11:40:00,45.55,45.63,45.46,45.48,16562.0,40.7461,40.8176,40.6656,40.6835,16562.0
2020-11-04 11:50:00,45.47,45.65,45.43,45.56,24653.0,40.6745,40.8355,40.6387,40.755,24653.0
2020-11-04 12:00:00,45.59,45.66,45.52,45.52,15056.0,40.7819,40.8445,40.7192,40.7192,15056.0
2020-11-04 12:10:00,45.51,45.65,45.5,45.61,15515.0,40.7103,40.8355,40.7014,40.7998,15515.0
2020-11-04 12:20:00,45.59,45.77,45.59,45.71,18485.0,40.7819,40.9429,40.7819,40.8892,18485.0
2020-11-04 12:30:00,45.71,45.73,45.65,45.68,14744.0,40.8892,40.9071,40.8355,40.8624,14744.0
2020-11-04 12:40:00,45.65,45.73,45.56,45.58,13947.0,40.8355,40.9071,40.755,40.7729,13947.0
2020-11-04 12:50:00,45.59,45.63,45.48,45.55,39082.0,40.7819,40.8176,40.6835,40.7461,39082.0
2020-11-04 13:00:00,45.54,45.57,45.39,45.41,29060.0,40.7371,40.764,40.603,40.6209,29060.0
2020-11-04 13:10:00,45.41,45.43,45.17,45.17,23142.0,40.6209,40.6387,40.4062,40.4062,23142.0
2020-11-04 13:20:00,45.16,45.22,45.07,45.15,36653.0,40.3972,40.4509,40.3167,40.3883,36653.0
2020-11-04 13:30:00,45.16,45.52,45.16,45.5,24788.0,40.3972,40.7192,40.3972,40.7014,24788.0
2020-11-04 13:40:00,45.48,45.5,45.29,45.38,19331.0,40.6835,40.7014,40.5135,40.594,19331.0
2020-11-04 13:50:00,45.36,45.43,45.32,45.38,18330.0,40.5761,40.6387,40.5403,40.594,18330.0
2020-11-04 14:00:00,45.38,45.41,45.22,45.32,21271.0,40.594,40.6209,40.4509,40.5403,21271.0
2020-11-04 14:10:00,45.33,45.37,45.16,45.24,19651.0,40.5493,40.5851,40.3972,40.4688,19651.0
2020-11-04 14:20:00,45.24,45.32,45.21,45.25,20249.0,40.4688,40.5403,40.4419,40.4777,20249.0
2020-11-04 14:30:00,45.26,45.26,45.14,45.14,28991.0,40.4867,40.4867,40.3793,40.3793,28991.0
2020-11-04 14:40:00,45.15,45.15,45.02,45.12,37059.0,40.3883,40.3883,40.272,40.3614,37059.0
2020-11-04 14:50:00,45.12,45.31,45.09,45.22,36637.0,40.3614,40.5314,40.3346,40.4509,36637.0
2020-11-04 15:00:00,45.23,45.27,45.09,45.13,19660.0,40.4598,40.4956,40.3346,40.3704,19660.0
2020-11-04 15:10:00,45.13,45.17,44.97,44.99,31802.0,40.3704,40.4062,40.2273,40.2451,31802.0
2020-11-04 15:20:00,44.97,45.01,44.91,44.93,39732.0,40.2273,40.263,40.1736,40.1915,39732.0
2020-11-04 15:30:00,44.93,45.02,44.9,44.99,52626.0,40.1915,40.272,40.1646,40.2451,52626.0
2020-11-04 15:40:00,45.0,45.1,44.94,45.01,42439.0,40.2541,40.3435,40.2004,40.263,42439.0
2020-11-04 15:50:00,45.02,45.27,45.01,45.17,226882.0,40.272,40.4956,40.263,40.4062,226882.0
2020-11-05 09:30:00,46.08,46.2,45.82,46.13,39822.0,41.2202,41.3275,40.9876,41.2649,39822.0
2020-11-05 09:40:00,46.14,46.49,46.08,46.35,35423.0,41.2739,41.5869,41.2202,41.4617,35423.0
2020-11-05 09:50:00,46.34,46.44,46.22,46.24,23350.0,41.4528,41.5422,41.3454,41.3633,23350.0
2020-11-05 10:00:00,46.25,46.35,46.24,46.3,19067.0,41.3723,41.4617,41.3633,41.417,19067.0
2020-11-05 10:10:00,46.3,46.44,46.29,46.43,29170.0,41.417,41.5422,41.408,41.5333,29170.0
2020-11-05 10:20:00,46.41,46.49,46.29,46.29,44325.0,41.5154,41.5869,41.408,41.408,44325.0
2020-11-05 10:30:00,46.25,46.32,46.15,46.23,43178.0,41.3723,41.4349,41.2828,41.3544,43178.0
2020-11-05 10:40:00,46.21,46.3,46.12,46.22,29754.0,41.3365,41.417,41.256,41.3454,29754.0
2020-11-05 10:50:00,46.22,46.38,46.2,46.36,39602.0,41.3454,41.4886,41.3275,41.4707,39602.0
2020-11-05 11:00:00,46.39,46.45,46.24,46.3,22147.0,41.4975,41.5512,41.3633,41.417,22147.0
2020-11-05 11:10:00,46.3,46.32,46.14,46.25,27016.0,41.417,41.4349,41.2739,41.3723,27016.0
2020-11-05 11:20:00,46.26,46.26,46.12,46.12,12277.0,41.3812,41.3812,41.256,41.256,12277.0
2020-11-05 11:30:00,46.11,46.14,46.01,46.02,11628.0,41.247,41.2739,41.1576,41.1665,11628.0
2020-11-05 11:40:00,46.03,46.1,46.0,46.09,11715.0,41.1755,41.2381,41.1486,41.2291,11715.0
2020-11-05 11:50:00,46.09,46.15,46.04,46.05,20201.0,41.2291,41.2828,41.1844,41.1934,20201.0
2020-11-05 12:00:00,46.06,46.11,46.02,46.1,13126.0,41.2023,41.247,41.1665,41.2381,13126.0
2020-11-05 12:10:00,46.11,46.26,46.1,46.12,23028.0,41.247,41.3812,41.2381,41.256,23028.0
2020-11-05 12:20:00,46.12,46.18,46.02,46.11,14457.0,41.256,41.3096,41.1665,41.247,14457.0
2020-11-05 12:30:00,46.11,46.4,46.1,46.39,12121.0,41.247,41.5064,41.2381,41.4975,12121.0
2020-11-05 12:40:00,46.38,46.48,46.26,46.32,16769.0,41.4886,41.578,41.3812,41.4349,16769.0
2020-11-05 12:50:00,46.3,46.4,46.25,46.4,10030.0,41.417,41.5064,41.3723,41.5064,10030.0
2020-11-05 13:00:00,46.4,46.47,46.39,46.4,11489.0,41.5064,41.5691,41.4975,41.5064,11489.0
2020-11-05 13:10:00,46.4,46.5,46.38,46.41,31505.0,41.5064,41.5959,41.4886,41.5154,31505.0
2020-11-05 13:20:00,46.4,46.49,46.4,46.42,11932.0,41.5064,41.5869,41.5064,41.5243,11932.0
2020-11-05 13:30:00,46.43,46.54,46.43,46.52,12972.0,41.5333,41.6317,41.5333,41.6138,12972.0
2020-11-05 13:40:00,46.52,46.59,46.48,46.52,12437.0,41.6138,41.6764,41.578,41.6138,12437.0
2020-11-05 13:50:00,46.51,46.58,46.5,46.55,10741.0,41.6048,41.6675,41.5959,41.6406,10741.0
2020-11-05 14:00:00,46.57,46.58,46.49,46.55,10637.0,41.6585,41.6675,41.5869,41.6406,10637.0
2020-11-05 14:10:00,46.55,46.67,46.53,46.65,10760.0,41.6406,41.748,41.6227,41.7301,10760.0
2020-11-05 14:20:00,46.65,46.7,46.62,46.66,13019.0,41.7301,41.7748,41.7032,41.739,13019.0
2020-11-05 14:30:00,46.67,46.71,46.54,46.6,27191.0,41.748,41.7837,41.6317,41.6853,27191.0
2020-11-05 14:40:00,46.6,46.64,46.58,46.58,26774.0,41.6853,41.7211,41.6675,41.6675,26774.0
2020-11-05 14:50:00,46.58,46.59,46.49,46.58,38002.0,41.6675,41.6764,41.5869,41.6675,38002.0
2020-11-05 15:00:00,46.58,46.8,46.57,46.69,22375.0,41.6675,41.8643,41.6585,41.7659,22375.0
2020-11-05 15:10:00,46.7,46.74,46.63,46.66,25541.0,41.7748,41.8106,41.7122,41.739,25541.0
2020-11-05 15:20:00,46.67,46.82,46.67,46.82,17315.0,41.748,41.8821,41.748,41.8821,17315.0
2020-11-05 15:30:00,46.83,46.89,46.64,46.67,32324.0,41.8911,41.9448,41.7211,41.748,32324.0
2020-11-05 15:40:00,46.69,46.76,46.64,46.71,32258.0,41.7659,41.8285,41.7211,41.7837,32258.0
2020-11-05 15:50:00,46.7,46.81,46.62,46.72,119666.0,41.7748,41.8732,41.7032,41.7927,119666.0
2020-11-06 09:30:00,47.08,47.35,46.92,47.03,62827.0,42.1147,42.3562,41.9716,42.07,62827.0
2020-11-06 09:40:00,47.0,47.31,47.0,47.15,50083.0,42.0432,42.3205,42.0432,42.1773,50083.0
2020-11-06 09:50:00,47.15,47.2,47.0,47.16,25261.0,42.1773,42.2221,42.0432,42.1863,25261.0
2020-11-06 10:00:00,47.18,47.23,46.96,46.96,28126.0,42.2042,42.2489,42.0074,42.0074,28126.0
2020-11-06 10:10:00,47.0,47.19,47.0,47.17,13076.0,42.0432,42.2131,42.0432,42.1952,13076.0
2020-11-06 10:20:00,47.19,47.25,47.01,47.01,15345.0,42.2131,42.2668,42.0521,42.0521,15345.0
2020-11-06 10:30:00,47.0,47.04,46.86,46.86,19228.0,42.0432,42.0789,41.9179,41.9179,19228.0
2020-11-06 10:40:00,46.86,46.98,46.85,46.97,12255.0,41.9179,42.0253,41.909,42.0163,12255.0
2020-11-06 10:50:00,46.96,47.12,46.84,46.9,30620.0,42.0074,42.1505,41.9,41.9537,30620.0
2020-11-06 11:00:00,46.9,46.95,46.79,46.88,36185.0,41.9537,41.9984,41.8553,41.9358,36185.0
2020-11-06 11:10:00,46.88,46.89,46.6,46.68,21292.0,41.9358,41.9448,41.6853,41.7569,21292.0
2020-11-06 11:20:00,46.66,46.69,46.62,46.65,13029.0,41.739,41.7659,41.7032,41.7301,13029.0
2020-11-06 11:30:00,46.65,46.74,46.6,46.74,9494.0,41.7301,41.8106,41.6853,41.8106,9494.0
2020-11-06 11:40:00,46.76,46.78,46.66,46.66,13015.0,41.8285,41.8464,41.739,41.739,13015.0
2020-11-06 11:50:00,46.68,46.73,46.63,46.63,22147.0,41.7569,41.8016,41.7122,41.7122,22147.0
2020-11-06 12:00:00,46.65,46.65,46.53,46.53,14342.0,41.7301,41.7301,41.6227,41.6227,14342.0
2020-11-06 12:10:00,46.51,46.57,46.45,46.47,18744.0,41.6048,41.6585,41.5512,41.5691,18744.0
2020-11-06 12:20:00,46.47,46.51,46.39,46.51,18164.0,41.5691,41.6048,41.4975,41.6048,18164.0
2020-11-06 12:30:00,46.52,46.54,46.34,46.41,17654.0,41.6138,41.6317,41.4528,41.5154,17654.0
2020-11-06 12:40:00,46.4,46.48,46.36,46.46,17626.0,41.5064,41.578,41.4707,41.5601,17626.0
2020-11-06 12:50:00,46.45,46.48,46.38,46.41,13814.0,41.5512,41.578,41.4886,41.5154,13814.0
2020-11-06 13:00:00,46.43,46.52,46.42,46.49,18828.0,41.5333,41.6138,41.5243,41.5869,18828.0
2020-11-06 13:10:00,46.49,46.6,46.47,46.57,17779.0,41.5869,41.6853,41.5691,41.6585,17779.0
2020-11-06 13:20:00,46.58,46.67,46.53,46.62,18213.0,41.6675,41.748,41.6227,41.7032,18213.0
2020-11-06 13:30:00,46.62,46.73,46.61,46.72,19589.0,41.7032,41.8016,41.6943,41.7927,19589.0
2020-11-06 13:40:00,46.73,46.79,46.68,46.78,22331.0,41.8016,41.8553,41.7569,41.8464,22331.0
2020-11-06 13:50:00,46.78,46.85,46.75,46.77,22966.0,41.8464,41.909,41.8195,41.8374,22966.0
2020-11-06 14:00:00,46.79,46.88,46.76,46.84,23289.0,41.8553,41.9358,41.8285,41.9,23289.0
2020-11-06 14:10:00,46.84,46.85,46.73,46.76,23685.0,41.9,41.909,41.8016,41.8285,23685.0
2020-11-06 14:20:00,46.74,46.83,46.72,46.83,20598.0,41.8106,41.8911,41.7927,41.8911,20598.0
2020-11-06 14:30:00,46.84,46.86,46.78,46.79,27342.0,41.9,41.9179,41.8464,41.8553,27342.0
2020-11-06 14:40:00,46.78,46.81,46.69,46.73,32550.0,41.8464,41.8732,41.7659,41.8016,32550.0
2020-11-06 14:50:00,46.73,46.82,46.72,46.75,27087.0,41.8016,41.8821,41.7927,41.8195,27087.0
2020-11-06 15:00:00,46.76,46.76,46.65,46.72,42533.0,41.8285,41.8285,41.7301,41.7927,42533.0
2020-11-06 15:10:00,46.71,46.81,46.7,46.8,33036.0,41.7837,41.8732,41.7748,41.8643,33036.0
2020-11-06 15:20:00,46.8,46.9,46.77,46.88,31896.0,41.8643,41.9537,41.8374,41.9358,31896.0
2020-11-06 15:30:00,46.89,46.98,46.87,46.95,38857.0,41.9448,42.0253,41.9269,41.9984,38857.0
2020-11-06 15:40:00,46.94,47.26,46.9,47.21,47784.0,41.9895,42.2757,41.9537,42.231,47784.0
2020-11-06 15:50:00,47.19,47.22,47.01,47.03,106699.0,42.2131,42.24,42.0521,42.07,106699.0
2020-11-09 09:30:00,48.74,50.02,48.65,49.8,169075.0,43.5997,44.7447,43.5191,44.5479,169075.0
2020-11-09 09:40:00,49.77,49.85,48.97,49.02,69690.0,44.521,44.5926,43.8054,43.8501,69690.0
2020-11-09 09:50:00,49.03,49.34,48.87,48.97,65059.0,43.8591,44.1364,43.7159,43.8054,65059.0
2020-11-09 10:00:00,49.03,49.23,48.72,48.79,41669.0,43.8591,44.038,43.5818,43.6444,41669.0
2020-11-09 10:10:00,48.73,48.98,48.56,48.97,43203.0,43.5907,43.8143,43.4386,43.8054,43203.0
2020-11-09 10:20:00,48.93,48.95,48.54,48.6,36678.0,43.7696,43.7875,43.4207,43.4744,36678.0
2020-11-09 10:30:00,48.59,48.8,48.38,48.53,25517.0,43.4655,43.6533,43.2776,43.4118,25517.0
2020-11-09 10:40:00,48.55,48.77,48.5,48.59,26658.0,43.4297,43.6265,43.385,43.4655,26658.0
2020-11-09 10:50:00,48.61,49.01,48.61,48.93,30780.0,43.4834,43.8412,43.4834,43.7696,30780.0
2020-11-09 11:00:00,48.97,48.97,48.64,48.94,41039.0,43.8054,43.8054,43.5102,43.7786,41039.0
2020-11-09 11:10:00,48.97,49.04,48.81,48.93,25498.0,43.8054,43.868,43.6623,43.7696,25498.0
2020-11-09 11:20:00,48.93,49.07,48.88,49.04,43302.0,43.7696,43.8949,43.7249,43.868,43302.0
2020-11-09 11:30:00,49.09,49.14,48.92,49.01,34412.0,43.9127,43.9575,43.7607,43.8412,34412.0
2020-11-09 11:40:00,49.01,49.15,48.94,48.95,112342.0,43.8412,43.9664,43.7786,43.7875,112342.0
2020-11-09 11:50:00,48.95,48.99,48.83,48.92,26563.0,43.7875,43.8233,43.6802,43.7607,26563.0
2020-11-09 12:00:00,48.9,49.08,48.87,49.01,30473.0,43.7428,43.9038,43.7159,43.8412,30473.0
2020-11-09 12:10:00,48.99,49.08,48.9,48.97,28014.0,43.8233,43.9038,43.7428,43.8054,28014.0
2020-11-09 12:20:00,48.97,49.24,48.94,49.19,25332.0,43.8054,44.0469,43.7786,44.0022,25332.0
2020-11-09 12:30:00,49.19,49.41,49.12,49.41,28903.0,44.0022,44.199,43.9396,44.199,28903.0
2020-11-09 12:40:00,49.43,49.49,49.37,49.49,27844.0,44.2169,44.2706,44.1632,44.2706,27844.0
2020-11-09 12:50:00,49.46,49.58,49.4,49.55,35275.0,44.2437,44.3511,44.19,44.3242,35275.0
2020-11-09 13:00:00,49.57,49.67,49.47,49.58,45994.0,44.3421,44.4316,44.2527,44.3511,45994.0
2020-11-09 13:10:00,49.58,49.65,49.49,49.54,20543.0,44.3511,44.4137,44.2706,44.3153,20543.0
2020-11-09 13:20:00,49.53,49.74,49.53,49.7,19965.0,44.3063,44.4942,44.3063,44.4584,19965.0
2020-11-09 13:30:00,49.7,49.89,49.62,49.77,43246.0,44.4584,44.6284,44.3868,44.521,43246.0
2020-11-09 13:40:00,49.74,49.78,49.64,49.72,30853.0,44.4942,44.53,44.4047,44.4763,30853.0
2020-11-09 13:50:00,49.71,49.84,49.66,49.76,29178.0,44.4674,44.5836,44.4226,44.5121,29178.0
2020-11-09 14:00:00,49.76,49.81,49.67,49.73,24889.0,44.5121,44.5568,44.4316,44.4852,24889.0
2020-11-09 14:10:00,49.75,49.78,49.64,49.71,26644.0,44.5031,44.53,44.4047,44.4674,26644.0
2020-11-09 14:20:00,49.73,49.76,49.51,49.7,48580.0,44.4852,44.5121,44.2884,44.4584,48580.0
2020-11-09 14:30:00,49.71,49.78,49.59,49.69,41004.0,44.4674,44.53,44.36,44.4495,41004.0
2020-11-09 14:40:00,49.69,49.79,49.66,49.73,38515.0,44.4495,44.5389,44.4226,44.4852,38515.0
2020-11-09 14:50:00,49.73,49.85,49.58,49.83,70015.0,44.4852,44.5926,44.3511,44.5747,70015.0
2020-11-09 15:00:00,49.83,49.94,49.75,49.9,60822.0,44.5747,44.6731,44.5031,44.6373,60822.0
2020-11-09 15:10:00,49.91,50.1,49.89,50.0,98171.0,44.6463,44.8162,44.6284,44.7268,98171.0
2020-11-09 15:20:00,50.01,50.01,49.85,49.91,89054.0,44.7357,44.7357,44.5926,44.6463,89054.0
2020-11-09 15:30:00,49.92,50.05,49.88,50.0,69006.0,44.6552,44.7715,44.6194,44.7268,69006.0
2020-11-09 15:40:00,49.99,50.08,49.96,49.99,96464.0,44.7178,44.7983,44.691,44.7178,96464.0
2020-11-09 15:50:00,49.99,50.04,49.64,49.65,362272.0,44.7178,44.7625,44.4047,44.4137,362272.0
2020-11-10 09:30:00,49.13,49.98,49.08,49.89,100316.0,43.9485,44.7089,43.9038,44.6284,100316.0
2020-11-10 09:40:00,49.87,49.93,49.65,49.88,27317.0,44.6105,44.6642,44.4137,44.6194,27317.0
2020-11-10 09:50:00,49.9,50.23,49.87,50.23,37904.0,44.6373,44.9325,44.6105,44.9325,37904.0
2020-11-10 10:00:00,50.21,50.34,50.06,50.33,41236.0,44.9146,45.0309,44.7804,45.022,41236.0
2020-11-10 10:10:00,50.35,50.46,49.99,50.1,60834.0,45.0399,45.1383,44.7178,44.8162,60834.0
2020-11-10 10:20:00,50.08,50.24,49.85,50.09,39066.0,44.7983,44.9415,44.5926,44.8073,39066.0
2020-11-10 10:30:00,50.06,50.12,49.69,49.73,47160.0,44.7804,44.8341,44.4495,44.4852,47160.0
2020-11-10 10:40:00,49.72,49.8,49.47,49.53,32106.0,44.4763,44.5479,44.2527,44.3063,32106.0
2020-11-10 10:50:00,49.55,49.76,49.39,49.71,38205.0,44.3242,44.5121,44.1811,44.4674,38205.0
2020-11-10 11:00:00,49.69,49.85,49.65,49.83,65683.0,44.4495,44.5926,44.4137,44.5747,65683.0
2020-11-10 11:10:00,49.81,50.0,49.81,49.88,36041.0,44.5568,44.7268,44.5568,44.6194,36041.0
2020-11-10 11:20:00,49.89,50.0,49.78,49.95,28400.0,44.6284,44.7268,44.53,44.682,28400.0
2020-11-10 11:30:00,49.95,49.96,49.77,49.95,32737.0,44.682,44.691,44.521,44.682,32737.0
2020-11-10 11:40:00,49.94,50.18,49.94,50.16,93041.0,44.6731,44.8878,44.6731,44.8699,93041.0
2020-11-10 11:50:00,50.17,50.17,49.86,49.86,32456.0,44.8788,44.8788,44.6015,44.6015,32456.0
2020-11-10 12:00:00,49.88,50.0,49.86,49.91,18390.0,44.6194,44.7268,44.6015,44.6463,18390.0
2020-11-10 12:10:00,49.92,49.97,49.83,49.89,17960.0,44.6552,44.6999,44.5747,44.6284,17960.0
2020-11-10 12:20:00,49.89,50.02,49.88,50.01,18864.0,44.6284,44.7447,44.6194,44.7357,18864.0
2020-11-10 12:30:00,50.0,50.06,49.82,49.88,21814.0,44.7268,44.7804,44.5658,44.6194,21814.0
2020-11-10 12:40:00,49.88,50.15,49.88,50.09,17652.0,44.6194,44.8609,44.6194,44.8073,17652.0
2020-11-10 12:50:00,50.12,50.2,50.03,50.16,14440.0,44.8341,44.9057,44.7536,44.8699,14440.0
2020-11-10 13:00:00,50.17,50.22,50.15,50.2,14323.0,44.8788,44.9236,44.8609,44.9057,14323.0
2020-11-10 13:10:00,50.21,50.27,50.08,50.17,17521.0,44.9146,44.9683,44.7983,44.8788,17521.0
2020-11-10 13:20:00,50.17,50.2,49.97,50.11,29666.0,44.8788,44.9057,44.6999,44.8252,29666.0
2020-11-10 13:30:00,50.11,50.15,50.01,50.14,22618.0,44.8252,44.8609,44.7357,44.852,22618.0
2020-11-10 13:40:00,50.15,50.25,50.13,50.25,19595.0,44.8609,44.9504,44.8431,44.9504,19595.0
2020-11-10 13:50:00,50.22,50.31,50.2,50.31,21573.0,44.9236,45.0041,44.9057,45.0041,21573.0
2020-11-10 14:00:00,50.33,50.41,50.2,50.25,41898.0,45.022,45.0935,44.9057,44.9504,41898.0
2020-11-10 14:10:00,50.26,50.31,50.13,50.31,25576.0,44.9593,45.0041,44.8431,45.0041,25576.0
2020-11-10 14:20:00,50.3,50.4,50.18,50.25,26117.0,44.9951,45.0846,44.8878,44.9504,26117.0
2020-11-10 14:30:00,50.22,50.42,50.22,50.4,18811.0,44.9236,45.1025,44.9236,45.0846,18811.0
2020-11-10 14:40:00,50.4,50.49,50.25,50.32,46552.0,45.0846,45.1651,44.9504,45.013,46552.0
2020-11-10 14:50:00,50.32,50.35,50.2,50.26,44375.0,45.013,45.0399,44.9057,44.9593,44375.0
2020-11-10 15:00:00,50.26,50.28,50.12,50.15,30740.0,44.9593,44.9772,44.8341,44.8609,30740.0
2020-11-10 15:10:00,50.15,50.26,50.13,50.2,60597.0,44.8609,44.9593,44.8431,44.9057,60597.0
2020-11-10 15:20:00,50.21,50.27,50.15,50.2,84086.0,44.9146,44.9683,44.8609,44.9057,84086.0
2020-11-10 15:30:00,50.2,50.22,49.99,50.0,43634.0,44.9057,44.9236,44.7178,44.7268,43634.0
2020-11-10 15:40:00,50.01,50.18,49.99,50.16,87578.0,44.7357,44.8878,44.7178,44.8699,87578.0
2020-11-10 15:50:00,50.17,50.18,49.97,50.01,232334.0,44.8788,44.8878,44.6999,44.7357,232334.0
2020-11-11 09:30:00,50.3,50.49,50.03,50.29,45008.0,44.9951,45.1651,44.7536,44.9862,45008.0
2020-11-11 09:40:00,50.23,50.23,49.7,49.82,15246.0,44.9325,44.9325,44.4584,44.5658,15246.0
2020-11-11 09:50:00,49.81,49.81,49.44,49.44,75551.0,44.5568,44.5568,44.2258,44.2258,75551.0
2020-11-11 10:00:00,49.46,49.67,49.34,49.44,40509.0,44.2437,44.4316,44.1364,44.2258,40509.0
2020-11-11 10:10:00,49.42,49.43,49.18,49.18,13162.0,44.2079,44.2169,43.9932,43.9932,13162.0
2020-11-11 10:20:00,49.19,49.53,49.13,49.51,17929.0,44.0022,44.3063,43.9485,44.2884,17929.0
2020-11-11 10:30:00,49.53,49.53,49.35,49.35,7335.0,44.3063,44.3063,44.1453,44.1453,7335.0
2020-11-11 10:40:00,49.35,49.43,49.29,49.29,12859.0,44.1453,44.2169,44.0916,44.0916,12859.0
2020-11-11 10:50:00,49.3,49.3,49.14,49.26,12970.0,44.1006,44.1006,43.9575,44.0648,12970.0
2020-11-11 11:00:00,49.25,49.41,49.23,49.27,8187.0,44.0559,44.199,44.038,44.0738,8187.0
2020-11-11 11:10:00,49.27,49.46,49.27,49.37,16961.0,44.0738,44.2437,44.0738,44.1632,16961.0
2020-11-11 11:20:00,49.36,49.63,49.36,49.63,9488.0,44.1543,44.3958,44.1543,44.3958,9488.0
2020-11-11 11:30:00,49.61,49.72,49.61,49.69,20351.0,44.3779,44.4763,44.3779,44.4495,20351.0
2020-11-11 11:40:00,49.69,49.78,49.68,49.76,18035.0,44.4495,44.53,44.4405,44.5121,18035.0
2020-11-11 11:50:00,49.74,49.79,49.54,49.54,13237.0,44.4942,44.5389,44.3153,44.3153,13237.0
2020-11-11 12:00:00,49.54,49.54,49.31,49.47,17063.0,44.3153,44.3153,44.1095,44.2527,17063.0
2020-11-11 12:10:00,49.45,49.47,49.42,49.45,7664.0,44.2348,44.2527,44.2079,44.2348,7664.0
2020-11-11 12:20:00,49.45,49.5,49.42,49.48,10903.0,44.2348,44.2795,44.2079,44.2616,10903.0
2020-11-11 12:30:00,49.47,49.47,49.38,49.44,10714.0,44.2527,44.2527,44.1722,44.2258,10714.0
2020-11-11 12:40:00,49.44,49.51,49.44,49.46,9964.0,44.2258,44.2884,44.2258,44.2437,9964.0
2020-11-11 12:50:00,49.46,49.58,49.46,49.57,6791.0,44.2437,44.3511,44.2437,44.3421,6791.0
2020-11-11 13:00:00,49.58,49.59,49.52,49.58,5359.0,44.3511,44.36,44.2974,44.3511,5359.0
2020-11-11 13:10:00,49.58,49.6,49.5,49.6,7929.0,44.3511,44.369,44.2795,44.369,7929.0
2020-11-11 13:20:00,49.62,49.73,49.58,49.6,13446.0,44.3868,44.4852,44.3511,44.369,13446.0
2020-11-11 13:30:00,49.61,49.63,49.54,49.57,13308.0,44.3779,44.3958,44.3153,44.3421,13308.0
2020-11-11 13:40:00,49.57,49.64,49.54,49.56,11736.0,44.3421,44.4047,44.3153,44.3332,11736.0
2020-11-11 13:50:00,49.55,49.62,49.54,49.55,17690.0,44.3242,44.3868,44.3153,44.3242,17690.0
2020-11-11 14:00:00,49.55,49.66,49.55,49.59,13040.0,44.3242,44.4226,44.3242,44.36,13040.0
2020-11-11 14:10:00,49.57,49.57,49.35,49.37,11812.0,44.3421,44.3421,44.1453,44.1632,11812.0
2020-11-11 14:20:00,49.38,49.45,49.3,49.34,22432.0,44.1722,44.2348,44.1006,44.1364,22432.0
2020-11-11 14:30:00,49.34,49.35,49.16,49.16,39842.0,44.1364,44.1453,43.9754,43.9754,39842.0
2020-11-11 14:40:00,49.17,49.17,48.97,49.02,40929.0,43.9843,43.9843,43.8054,43.8501,40929.0
2020-11-11 14:50:00,49.01,49.14,48.99,49.13,28263.0,43.8412,43.9575,43.8233,43.9485,28263.0
2020-11-11 15:00:00,49.13,49.19,49.06,49.14,33902.0,43.9485,44.0022,43.8859,43.9575,33902.0
2020-11-11 15:10:00,49.14,49.18,49.12,49.18,20253.0,43.9575,43.9932,43.9396,43.9932,20253.0
2020-11-11 15:20:00,49.17,49.18,48.99,49.0,28485.0,43.9843,43.9932,43.8233,43.8322,28485.0
2020-11-11 15:30:00,49.0,49.24,49.0,49.23,26907.0,43.8322,44.0469,43.8322,44.038,26907.0
2020-11-11 15:40:00,49.23,49.33,49.22,49.3,32796.0,44.038,44.1274,44.029,44.1006,32796.0
2020-11-11 15:50:00,49.32,49.32,49.17,49.27,159653.0,44.1185,44.1185,43.9843,44.0738,159653.0
2020-11-12 09:30:00,49.04,49.41,48.7,48.9,38675.0,43.868,44.199,43.5639,43.7428,38675.0
2020-11-12 09:40:00,48.93,48.96,48.56,48.56,9475.0,43.7696,43.7965,43.4386,43.4386,9475.0
2020-11-12 09:50:00,48.56,48.65,48.45,48.49,14186.0,43.4386,43.5191,43.3402,43.376,14186.0
2020-11-12 10:00:00,48.5,48.61,48.32,48.55,13282.0,43.385,43.4834,43.2239,43.4297,13282.0
2020-11-12 10:10:00,48.56,48.67,48.5,48.53,10879.0,43.4386,43.537,43.385,43.4118,10879.0
2020-11-12 10:20:00,48.53,48.53,48.34,48.35,16519.0,43.4118,43.4118,43.2418,43.2508,16519.0
2020-11-12 10:30:00,48.36,48.37,48.25,48.26,25244.0,43.2597,43.2687,43.1613,43.1703,25244.0
2020-11-12 10:40:00,48.29,48.44,48.28,48.37,19793.0,43.1971,43.3313,43.1882,43.2687,19793.0
2020-11-12 10:50:00,48.36,48.37,48.17,48.21,34432.0,43.2597,43.2687,43.0898,43.1255,34432.0
2020-11-12 11:00:00,48.17,48.17,48.05,48.11,28488.0,43.0898,43.0898,42.9824,43.0361,28488.0
2020-11-12 11:10:00,48.14,48.15,48.01,48.09,29723.0,43.0629,43.0719,42.9466,43.0182,29723.0
2020-11-12 11:20:00,48.1,48.15,48.04,48.06,27225.0,43.0272,43.0719,42.9735,42.9914,27225.0
2020-11-12 11:30:00,48.05,48.09,47.9,47.91,29709.0,42.9824,43.0182,42.8482,42.8572,29709.0
2020-11-12 11:40:00,47.9,48.0,47.87,47.95,20613.0,42.8482,42.9377,42.8214,42.893,20613.0
2020-11-12 11:50:00,47.95,48.06,47.89,47.92,16965.0,42.893,42.9914,42.8393,42.8661,16965.0
2020-11-12 12:00:00,47.93,47.93,47.88,47.9,19955.0,42.8751,42.8751,42.8304,42.8482,19955.0
2020-11-12 12:10:00,47.9,47.93,47.84,47.91,22112.0,42.8482,42.8751,42.7946,42.8572,22112.0
2020-11-12 12:20:00,47.9,47.95,47.56,47.56,37742.0,42.8482,42.893,42.5441,42.5441,37742.0
2020-11-12 12:30:00,47.57,47.72,47.55,47.65,24781.0,42.553,42.6872,42.5352,42.6246,24781.0
2020-11-12 12:40:00,47.64,47.66,47.49,47.52,19761.0,42.6157,42.6336,42.4815,42.5083,19761.0
2020-11-12 12:50:00,47.53,47.65,47.49,47.54,17676.0,42.5173,42.6246,42.4815,42.5262,17676.0
2020-11-12 13:00:00,47.55,47.58,47.46,47.5,42993.0,42.5352,42.562,42.4546,42.4904,42993.0
2020-11-12 13:10:00,47.5,47.53,47.28,47.3,118836.0,42.4904,42.5173,42.2936,42.3115,118836.0
2020-11-12 13:20:00,47.3,47.39,47.14,47.17,36792.0,42.3115,42.392,42.1684,42.1952,36792.0
2020-11-12 13:30:00,47.16,47.31,47.15,47.19,24039.0,42.1863,42.3205,42.1773,42.2131,24039.0
2020-11-12 13:40:00,47.2,47.27,47.13,47.14,17314.0,42.2221,42.2847,42.1595,42.1684,17314.0
2020-11-12 13:50:00,47.14,47.28,47.12,47.28,17381.0,42.1684,42.2936,42.1505,42.2936,17381.0
2020-11-12 14:00:00,47.29,47.34,47.17,47.19,29632.0,42.3026,42.3473,42.1952,42.2131,29632.0
2020-11-12 14:10:00,47.18,47.22,46.99,47.0,62545.0,42.2042,42.24,42.0342,42.0432,62545.0
2020-11-12 14:20:00,46.99,47.13,46.97,47.09,32273.0,42.0342,42.1595,42.0163,42.1237,32273.0
2020-11-12 14:30:00,47.11,47.34,47.07,47.17,43779.0,42.1416,42.3473,42.1058,42.1952,43779.0
2020-11-12 14:40:00,47.19,47.19,46.93,46.96,76596.0,42.2131,42.2131,41.9805,42.0074,76596.0
2020-11-12 14:50:00,46.95,47.0,46.83,46.85,30839.0,41.9984,42.0432,41.8911,41.909,30839.0
2020-11-12 15:00:00,46.86,46.87,46.74,46.79,43012.0,41.9179,41.9269,41.8106,41.8553,43012.0
2020-11-12 15:10:00,46.78,47.03,46.78,47.03,34137.0,41.8464,42.07,41.8464,42.07,34137.0
2020-11-12 15:20:00,47.03,47.22,47.01,47.07,30827.0,42.07,42.24,42.0521,42.1058,30827.0
2020-11-12 15:30:00,47.05,47.11,46.95,47.11,30988.0,42.0879,42.1416,41.9984,42.1416,30988.0
2020-11-12 15:40:00,47.14,47.22,47.08,47.15,51073.0,42.1684,42.24,42.1147,42.1773,51073.0
2020-11-12 15:50:00,47.16,47.5,47.15,47.5,209638.0,42.1863,42.4904,42.1773,42.4904,209638.0
2020-11-13 09:30:00,47.95,48.66,47.71,48.66,37249.0,42.893,43.5281,42.6783,43.5281,37249.0
2020-11-13 09:40:00,48.68,48.71,48.43,48.7,7011.0,43.546,43.5728,43.3223,43.5639,7011.0
2020-11-13 09:50:00,48.69,48.89,48.61,48.84,32269.0,43.5549,43.7338,43.4834,43.6891,32269.0
2020-11-13 10:00:00,48.81,49.0,48.64,48.86,43597.0,43.6623,43.8322,43.5102,43.707,43597.0
2020-11-13 10:10:00,48.93,48.94,48.71,48.82,43108.0,43.7696,43.7786,43.5728,43.6712,43108.0
2020-11-13 10:20:00,48.83,49.04,48.82,49.03,17451.0,43.6802,43.868,43.6712,43.8591,17451.0
2020-11-13 10:30:00,49.05,49.05,48.89,48.9,13129.0,43.877,43.877,43.7338,43.7428,13129.0
2020-11-13 10:40:00,48.91,49.05,48.88,49.0,4911.0,43.7517,43.877,43.7249,43.8322,4911.0
2020-11-13 10:50:00,49.02,49.1,48.92,48.98,14076.0,43.8501,43.9217,43.7607,43.8143,14076.0
2020-11-13 11:00:00,48.98,49.02,48.95,49.01,5222.0,43.8143,43.8501,43.7875,43.8412,5222.0
2020-11-13 11:10:00,49.03,49.11,49.03,49.09,8670.0,43.8591,43.9306,43.8591,43.9127,8670.0
2020-11-13 11:20:00,49.08,49.11,48.97,49.09,14017.0,43.9038,43.9306,43.8054,43.9127,14017.0
2020-11-13 11:30:00,49.09,49.09,48.97,49.06,13661.0,43.9127,43.9127,43.8054,43.8859,13661.0
2020-11-13 11:40:00,49.07,49.17,49.07,49.12,6150.0,43.8949,43.9843,43.8949,43.9396,6150.0
2020-11-13 11:50:00,49.11,49.2,49.1,49.18,11185.0,43.9306,44.0111,43.9217,43.9932,11185.0
2020-11-13 12:00:00,49.16,49.17,49.03,49.04,30141.0,43.9754,43.9843,43.8591,43.868,30141.0
2020-11-13 12:10:00,49.05,49.07,48.98,49.0,14062.0,43.877,43.8949,43.8143,43.8322,14062.0
2020-11-13 12:20:00,49.01,49.06,49.0,49.01,17673.0,43.8412,43.8859,43.8322,43.8412,17673.0
2020-11-13 12:30:00,49.01,49.04,48.92,48.95,9347.0,43.8412,43.868,43.7607,43.7875,9347.0
2020-11-13 12:40:00,48.94,49.08,48.93,49.08,15826.0,43.7786,43.9038,43.7696,43.9038,15826.0
2020-11-13 12:50:00,49.08,49.14,49.05,49.1,11359.0,43.9038,43.9575,43.877,43.9217,11359.0
2020-11-13 13:00:00,49.1,49.25,49.07,49.25,22833.0,43.9217,44.0559,43.8949,44.0559,22833.0
2020-11-13 13:10:00,49.24,49.31,49.18,49.31,32481.0,44.0469,44.1095,43.9932,44.1095,32481.0
2020-11-13 13:20:00,49.3,49.39,49.28,49.34,25302.0,44.1006,44.1811,44.0827,44.1364,25302.0
2020-11-13 13:30:00,49.34,49.46,49.31,49.46,22403.0,44.1364,44.2437,44.1095,44.2437,22403.0
2020-11-13 13:40:00,49.45,49.56,49.31,49.31,33056.0,44.2348,44.3332,44.1095,44.1095,33056.0
2020-11-13 13:50:00,49.32,49.48,49.32,49.47,16555.0,44.1185,44.2616,44.1185,44.2527,16555.0
2020-11-13 14:00:00,49.48,49.59,49.33,49.36,33688.0,44.2616,44.36,44.1274,44.1543,33688.0
2020-11-13 14:10:00,49.38,49.54,49.37,49.54,18287.0,44.1722,44.3153,44.1632,44.3153,18287.0
2020-11-13 14:20:00,49.58,49.7,49.57,49.66,22062.0,44.3511,44.4584,44.3421,44.4226,22062.0
2020-11-13 14:30:00,49.66,49.72,49.57,49.69,29867.0,44.4226,44.4763,44.3421,44.4495,29867.0
2020-11-13 14:40:00,49.68,49.77,49.65,49.65,22792.0,44.4405,44.521,44.4137,44.4137,22792.0
2020-11-13 14:50:00,49.65,49.79,49.63,49.76,24689.0,44.4137,44.5389,44.3958,44.5121,24689.0
2020-11-13 15:00:00,49.76,49.84,49.65,49.74,28172.0,44.5121,44.5836,44.4137,44.4942,28172.0
2020-11-13 15:10:00,49.75,49.76,49.65,49.66,22088.0,44.5031,44.5121,44.4137,44.4226,22088.0
2020-11-13 15:20:00,49.66,49.69,49.55,49.69,41038.0,44.4226,44.4495,44.3242,44.4495,41038.0
2020-11-13 15:30:00,49.68,49.87,49.66,49.82,45096.0,44.4405,44.6105,44.4226,44.5658,45096.0
2020-11-13 15:40:00,49.83,49.96,49.82,49.94,57357.0,44.5747,44.691,44.5658,44.6731,57357.0
2020-11-13 15:50:00,49.94,49.95,49.8,49.84,110680.0,44.6731,44.682,44.5479,44.5836,110680.0
2020-11-16 09:30:00,50.18,50.72,50.18,50.5,183672.0,44.8878,45.3708,44.8878,45.174,183672.0
2020-11-16 09:40:00,50.48,50.6,50.32,50.54,31027.0,45.1561,45.2635,45.013,45.2098,31027.0
2020-11-16 09:50:00,50.6,50.89,50.46,50.71,27279.0,45.2635,45.5229,45.1383,45.3619,27279.0
2020-11-16 10:00:00,50.72,50.92,50.71,50.81,15559.0,45.3708,45.5497,45.3619,45.4513,15559.0
2020-11-16 10:10:00,50.82,50.93,50.76,50.92,18994.0,45.4603,45.5587,45.4066,45.5497,18994.0
2020-11-16 10:20:00,50.91,51.19,50.9,51.1,48565.0,45.5408,45.7913,45.5318,45.7108,48565.0
2020-11-16 10:30:00,51.09,51.1,50.91,50.98,33355.0,45.7018,45.7108,45.5408,45.6034,33355.0
2020-11-16 10:40:00,51.0,51.24,50.99,51.17,29088.0,45.6213,45.836,45.6124,45.7734,29088.0
2020-11-16 10:50:00,51.17,51.35,51.1,51.35,32499.0,45.7734,45.9344,45.7108,45.9344,32499.0
2020-11-16 11:00:00,51.34,51.46,51.29,51.38,27227.0,45.9254,46.0328,45.8807,45.9612,27227.0
2020-11-16 11:10:00,51.41,51.47,51.38,51.42,18473.0,45.9881,46.0417,45.9612,45.997,18473.0
2020-11-16 11:20:00,51.44,51.54,51.21,51.23,28175.0,46.0149,46.1044,45.8092,45.827,28175.0
2020-11-16 11:30:00,51.23,51.23,51.06,51.1,14532.0,45.827,45.827,45.675,45.7108,14532.0
2020-11-16 11:40:00,51.08,51.26,51.08,51.22,13358.0,45.6929,45.8539,45.6929,45.8181,13358.0
2020-11-16 11:50:00,51.25,51.36,51.2,51.27,19388.0,45.8449,45.9433,45.8002,45.8628,19388.0
2020-11-16 12:00:00,51.27,51.35,51.24,51.29,18494.0,45.8628,45.9344,45.836,45.8807,18494.0
2020-11-16 12:10:00,51.3,51.39,51.26,51.35,9940.0,45.8897,45.9702,45.8539,45.9344,9940.0
2020-11-16 12:20:00,51.35,51.38,51.3,51.35,7356.0,45.9344,45.9612,45.8897,45.9344,7356.0
2020-11-16 12:30:00,51.36,51.44,51.35,51.37,9337.0,45.9433,46.0149,45.9344,45.9523,9337.0
2020-11-16 12:40:00,51.37,51.52,51.34,51.46,12642.0,45.9523,46.0865,45.9254,46.0328,12642.0
2020-11-16 12:50:00,51.49,51.49,51.34,51.38,12533.0,46.0596,46.0596,45.9254,45.9612,12533.0
2020-11-16 13:00:00,51.38,51.41,51.27,51.31,15696.0,45.9612,45.9881,45.8628,45.8986,15696.0
2020-11-16 13:10:00,51.32,51.4,51.29,51.38,20576.0,45.9076,45.9791,45.8807,45.9612,20576.0
2020-11-16 13:20:00,51.38,51.39,51.23,51.28,19815.0,45.9612,45.9702,45.827,45.8718,19815.0
2020-11-16 13:30:00,51.29,51.35,51.17,51.17,22287.0,45.8807,45.9344,45.7734,45.7734,22287.0
2020-11-16 13:40:00,51.17,51.17,51.05,51.11,14142.0,45.7734,45.7734,45.666,45.7197,14142.0
2020-11-16 13:50:00,51.1,51.28,51.08,51.27,11107.0,45.7108,45.8718,45.6929,45.8628,11107.0
2020-11-16 14:00:00,51.22,51.28,51.08,51.24,11054.0,45.8181,45.8718,45.6929,45.836,11054.0
2020-11-16 14:10:00,51.23,51.26,51.16,51.2,14193.0,45.827,45.8539,45.7644,45.8002,14193.0
2020-11-16 14:20:00,51.2,51.27,51.15,51.17,17754.0,45.8002,45.8628,45.7555,45.7734,17754.0
2020-11-16 14:30:00,51.17,51.33,51.13,51.31,40446.0,45.7734,45.9165,45.7376,45.8986,40446.0
2020-11-16 14:40:00,51.3,51.44,51.29,51.33,16282.0,45.8897,46.0149,45.8807,45.9165,16282.0
2020-11-16 14:50:00,51.35,51.55,51.35,51.54,40018.0,45.9344,46.1133,45.9344,46.1044,40018.0
2020-11-16 15:00:00,51.53,51.54,51.31,51.38,34009.0,46.0954,46.1044,45.8986,45.9612,34009.0
2020-11-16 15:10:00,51.39,51.43,51.35,51.38,22012.0,45.9702,46.006,45.9344,45.9612,22012.0
2020-11-16 15:20:00,51.38,51.46,51.35,51.43,30218.0,45.9612,46.0328,45.9344,46.006,30218.0
2020-11-16 15:30:00,51.43,51.5,51.34,51.37,38078.0,46.006,46.0686,45.9254,45.9523,38078.0
2020-11-16 15:40:00,51.38,51.57,51.38,51.53,45556.0,45.9612,46.1312,45.9612,46.0954,45556.0
2020-11-16 15:50:00,51.52,51.61,51.41,51.58,154960.0,46.0865,46.167,45.9881,46.1401,154960.0
2020-11-17 09:30:00,50.86,50.9,50.19,50.22,52450.0,45.4961,45.5318,44.8967,44.9236,52450.0
2020-11-17 09:40:00,50.23,50.45,50.07,50.41,30115.0,44.9325,45.1293,44.7894,45.0935,30115.0
2020-11-17 09:50:00,50.5,50.5,50.09,50.1,10924.0,45.174,45.174,44.8073,44.8162,10924.0
2020-11-17 10:00:00,50.14,50.29,50.14,50.29,12699.0,44.852,44.9862,44.852,44.9862,12699.0
2020-11-17 10:10:00,50.28,50.59,50.28,50.59,16628.0,44.9772,45.2545,44.9772,45.2545,16628.0
2020-11-17 10:20:00,50.58,50.67,50.52,50.66,8231.0,45.2456,45.3261,45.1919,45.3172,8231.0
2020-11-17 10:30:00,50.68,50.86,50.64,50.67,29214.0,45.3351,45.4961,45.2993,45.3261,29214.0
2020-11-17 10:40:00,50.65,50.76,50.55,50.72,13292.0,45.3082,45.4066,45.2188,45.3708,13292.0
2020-11-17 10:50:00,50.71,50.98,50.71,50.97,31048.0,45.3619,45.6034,45.3619,45.5945,31048.0
2020-11-17 11:00:00,50.94,51.14,50.75,51.14,16740.0,45.5676,45.7465,45.3977,45.7465,16740.0
2020-11-17 11:10:00,51.11,51.22,51.03,51.22,15276.0,45.7197,45.8181,45.6481,45.8181,15276.0
2020-11-17 11:20:00,51.19,51.31,51.09,51.29,11400.0,45.7913,45.8986,45.7018,45.8807,11400.0
2020-11-17 11:30:00,51.29,51.41,51.21,51.34,16992.0,45.8807,45.9881,45.8092,45.9254,16992.0
2020-11-17 11:40:00,51.37,51.38,51.24,51.29,21019.0,45.9523,45.9612,45.836,45.8807,21019.0
2020-11-17 11:50:00,51.27,51.31,51.17,51.31,16198.0,45.8628,45.8986,45.7734,45.8986,16198.0
2020-11-17 12:00:00,51.33,51.41,51.25,51.32,18785.0,45.9165,45.9881,45.8449,45.9076,18785.0
2020-11-17 12:10:00,51.31,51.47,51.28,51.41,11035.0,45.8986,46.0417,45.8718,45.9881,11035.0
2020-11-17 12:20:00,51.41,51.48,51.37,51.46,13141.0,45.9881,46.0507,45.9523,46.0328,13141.0
2020-11-17 12:30:00,51.48,51.49,51.27,51.27,10050.0,46.0507,46.0596,45.8628,45.8628,10050.0
2020-11-17 12:40:00,51.29,51.36,51.27,51.35,13535.0,45.8807,45.9433,45.8628,45.9344,13535.0
2020-11-17 12:50:00,51.37,51.44,51.32,51.38,16120.0,45.9523,46.0149,45.9076,45.9612,16120.0
2020-11-17 13:00:00,51.37,51.45,51.27,51.28,10640.0,45.9523,46.0238,45.8628,45.8718,10640.0
2020-11-17 13:10:00,51.27,51.29,51.19,51.22,9843.0,45.8628,45.8807,45.7913,45.8181,9843.0
2020-11-17 13:20:00,51.23,51.23,51.12,51.22,14934.0,45.827,45.827,45.7286,45.8181,14934.0
2020-11-17 13:30:00,51.21,51.37,51.12,51.31,22018.0,45.8092,45.9523,45.7286,45.8986,22018.0
2020-11-17 13:40:00,51.34,51.45,51.33,51.45,15752.0,45.9254,46.0238,45.9165,46.0238,15752.0
2020-11-17 13:50:00,51.44,51.46,51.38,51.46,10948.0,46.0149,46.0328,45.9612,46.0328,10948.0
2020-11-17 14:00:00,51.45,51.61,51.45,51.61,20056.0,46.0238,46.167,46.0238,46.167,20056.0
2020-11-17 14:10:00,51.62,51.66,51.56,51.59,16681.0,46.1759,46.2117,46.1222,46.1491,16681.0
2020-11-17 14:20:00,51.59,51.59,51.48,51.52,18085.0,46.1491,46.1491,46.0507,46.0865,18085.0
2020-11-17 14:30:00,51.53,51.55,51.49,51.51,11755.0,46.0954,46.1133,46.0596,46.0775,11755.0
2020-11-17 14:40:00,51.52,51.55,51.46,51.48,16410.0,46.0865,46.1133,46.0328,46.0507,16410.0
2020-11-17 14:50:00,51.47,51.49,51.43,51.47,19753.0,46.0417,46.0596,46.006,46.0417,19753.0
2020-11-17 15:00:00,51.46,51.49,51.41,51.42,14544.0,46.0328,46.0596,45.9881,45.997,14544.0
2020-11-17 15:10:00,51.43,51.46,51.37,51.4,19111.0,46.006,46.0328,45.9523,45.9791,19111.0
2020-11-17 15:20:00,51.4,51.4,51.27,51.34,19096.0,45.9791,45.9791,45.8628,45.9254,19096.0
2020-11-17 15:30:00,51.34,51.43,51.32,51.4,20828.0,45.9254,46.006,45.9076,45.9791,20828.0
2020-11-17 15:40:00,51.4,51.46,51.35,51.44,30674.0,45.9791,46.0328,45.9344,46.0149,30674.0
2020-11-17 15:50:00,51.42,51.47,51.31,51.41,112289.0,45.997,46.0417,45.8986,45.9881,112289.0
2020-11-18 09:30:00,51.41,51.86,51.41,51.76,92551.0,45.9881,46.3906,45.9881,46.3012,92551.0
2020-11-18 09:40:00,51.79,51.86,51.66,51.7,44070.0,46.328,46.3906,46.2117,46.2475,44070.0
2020-11-18 09:50:00,51.64,51.66,51.45,51.59,51933.0,46.1938,46.2117,46.0238,46.1491,51933.0
2020-11-18 10:00:00,51.61,51.64,51.44,51.47,29582.0,46.167,46.1938,46.0149,46.0417,29582.0
2020-11-18 10:10:00,51.48,51.51,51.27,51.27,13231.0,46.0507,46.0775,45.8628,45.8628,13231.0
2020-11-18 10:20:00,51.25,51.59,51.22,51.56,37542.0,45.8449,46.1491,45.8181,46.1222,37542.0
2020-11-18 10:30:00,51.56,51.65,51.49,51.49,43773.0,46.1222,46.2028,46.0596,46.0596,43773.0
2020-11-18 10:40:00,51.51,51.58,51.47,51.55,21144.0,46.0775,46.1401,46.0417,46.1133,21144.0
2020-11-18 10:50:00,51.56,51.67,51.56,51.59,28282.0,46.1222,46.2206,46.1222,46.1491,28282.0
2020-11-18 11:00:00,51.59,51.68,51.57,51.65,34657.0,46.1491,46.2296,46.1312,46.2028,34657.0
2020-11-18 11:10:00,51.69,51.97,51.68,51.91,20391.0,46.2385,46.489,46.2296,46.4353,20391.0
2020-11-18 11:20:00,51.95,52.15,51.83,52.15,49678.0,46.4711,46.65,46.3638,46.65,49678.0
2020-11-18 11:30:00,52.15,52.27,52.06,52.27,25709.0,46.65,46.7574,46.5695,46.7574,25709.0
2020-11-18 11:40:00,52.26,52.33,52.21,52.22,30339.0,46.7484,46.811,46.7037,46.7126,30339.0
2020-11-18 11:50:00,52.23,52.34,52.23,52.33,15249.0,46.7216,46.82,46.7216,46.811,15249.0
2020-11-18 12:00:00,52.31,52.31,52.21,52.28,16117.0,46.7931,46.7931,46.7037,46.7663,16117.0
2020-11-18 12:10:00,52.28,52.33,52.1,52.1,15705.0,46.7663,46.811,46.6053,46.6053,15705.0
2020-11-18 12:20:00,52.12,52.14,52.04,52.07,17048.0,46.6232,46.6411,46.5516,46.5785,17048.0
2020-11-18 12:30:00,52.03,52.15,52.03,52.13,8257.0,46.5427,46.65,46.5427,46.6321,8257.0
2020-11-18 12:40:00,52.13,52.16,52.05,52.05,15570.0,46.6321,46.659,46.5606,46.5606,15570.0
2020-11-18 12:50:00,52.08,52.22,52.03,52.13,45890.0,46.5874,46.7126,46.5427,46.6321,45890.0
2020-11-18 13:00:00,52.14,52.24,52.13,52.23,16188.0,46.6411,46.7305,46.6321,46.7216,16188.0
2020-11-18 13:10:00,52.23,52.36,52.21,52.32,22717.0,46.7216,46.8379,46.7037,46.8021,22717.0
2020-11-18 13:20:00,52.32,52.44,52.32,52.35,31448.0,46.8021,46.9094,46.8021,46.8289,31448.0
2020-11-18 13:30:00,52.34,52.4,52.18,52.4,27128.0,46.82,46.8737,46.6769,46.8737,27128.0
2020-11-18 13:40:00,52.39,52.46,52.36,52.39,39081.0,46.8647,46.9273,46.8379,46.8647,39081.0
2020-11-18 13:50:00,52.39,52.41,52.31,52.41,26666.0,46.8647,46.8826,46.7931,46.8826,26666.0
2020-11-18 14:00:00,52.39,52.44,52.33,52.42,29873.0,46.8647,46.9094,46.811,46.8915,29873.0
2020-11-18 14:10:00,52.42,52.43,52.34,52.34,20586.0,46.8915,46.9005,46.82,46.82,20586.0
2020-11-18 14:20:00,52.35,52.4,52.27,52.33,39325.0,46.8289,46.8737,46.7574,46.811,39325.0
2020-11-18 14:30:00,52.32,52.33,52.12,52.25,30681.0,46.8021,46.811,46.6232,46.7395,30681.0
2020-11-18 14:40:00,52.24,52.37,52.24,52.36,43400.0,46.7305,46.8468,46.7305,46.8379,43400.0
2020-11-18 14:50:00,52.35,52.38,52.21,52.23,21522.0,46.8289,46.8558,46.7037,46.7216,21522.0
2020-11-18 15:00:00,52.23,52.23,52.07,52.12,20017.0,46.7216,46.7216,46.5785,46.6232,20017.0
2020-11-18 15:10:00,52.14,52.23,52.03,52.03,18653.0,46.6411,46.7216,46.5427,46.5427,18653.0
2020-11-18 15:20:00,52.01,52.02,51.8,51.84,48081.0,46.5248,46.5337,46.3369,46.3727,48081.0
2020-11-18 15:30:00,51.84,51.96,51.76,51.77,65127.0,46.3727,46.4801,46.3012,46.3101,65127.0
2020-11-18 15:40:00,51.77,51.87,51.72,51.76,77204.0,46.3101,46.3995,46.2654,46.3012,77204.0
2020-11-18 15:50:00,51.77,51.79,51.5,51.52,208433.0,46.3101,46.328,46.0686,46.0865,208433.0
2020-11-19 09:30:00,51.41,51.41,50.9,51.18,58771.0,45.9881,45.9881,45.5318,45.7823,58771.0
2020-11-19 09:40:00,51.24,51.63,51.09,51.58,23294.0,45.836,46.1849,45.7018,46.1401,23294.0
2020-11-19 09:50:00,51.57,51.58,51.17,51.26,23167.0,46.1312,46.1401,45.7734,45.8539,23167.0
2020-11-19 10:00:00,51.24,51.34,51.15,51.24,17782.0,45.836,45.9254,45.7555,45.836,17782.0
2020-11-19 10:10:00,51.24,51.29,51.17,51.23,10372.0,45.836,45.8807,45.7734,45.827,10372.0
2020-11-19 10:20:00,51.17,51.18,50.87,50.91,10072.0,45.7734,45.7823,45.505,45.5408,10072.0
2020-11-19 10:30:00,50.95,51.03,50.88,51.0,8616.0,45.5766,45.6481,45.514,45.6213,8616.0
2020-11-19 10:40:00,51.0,51.21,50.99,51.19,12175.0,45.6213,45.8092,45.6124,45.7913,12175.0
2020-11-19 10:50:00,51.18,51.33,51.12,51.12,17601.0,45.7823,45.9165,45.7286,45.7286,17601.0
2020-11-19 11:00:00,51.1,51.1,50.88,50.91,14051.0,45.7108,45.7108,45.514,45.5408,14051.0
2020-11-19 11:10:00,50.91,51.0,50.82,50.95,8304.0,45.5408,45.6213,45.4603,45.5766,8304.0
2020-11-19 11:20:00,50.95,51.08,50.93,50.99,32347.0,45.5766,45.6929,45.5587,45.6124,32347.0
2020-11-19 11:30:00,51.0,51.03,50.87,50.93,12328.0,45.6213,45.6481,45.505,45.5587,12328.0
2020-11-19 11:40:00,50.93,51.05,50.92,51.05,9505.0,45.5587,45.666,45.5497,45.666,9505.0
2020-11-19 11:50:00,51.06,51.06,50.97,51.0,8189.0,45.675,45.675,45.5945,45.6213,8189.0
2020-11-19 12:00:00,51.0,51.02,50.93,50.95,19246.0,45.6213,45.6392,45.5587,45.5766,19246.0
2020-11-19 12:10:00,50.95,51.02,50.84,50.89,8379.0,45.5766,45.6392,45.4782,45.5229,8379.0
2020-11-19 12:20:00,50.91,51.04,50.83,51.04,10793.0,45.5408,45.6571,45.4692,45.6571,10793.0
2020-11-19 12:30:00,51.06,51.28,51.02,51.21,46051.0,45.675,45.8718,45.6392,45.8092,46051.0
2020-11-19 12:40:00,51.17,51.17,51.08,51.11,8767.0,45.7734,45.7734,45.6929,45.7197,8767.0
2020-11-19 12:50:00,51.1,51.26,51.09,51.24,14773.0,45.7108,45.8539,45.7018,45.836,14773.0
2020-11-19 13:00:00,51.24,51.3,51.21,51.24,7451.0,45.836,45.8897,45.8092,45.836,7451.0
2020-11-19 13:10:00,51.23,51.35,51.22,51.34,8638.0,45.827,45.9344,45.8181,45.9254,8638.0
2020-11-19 13:20:00,51.32,51.46,51.29,51.31,9387.0,45.9076,46.0328,45.8807,45.8986,9387.0
2020-11-19 13:30:00,51.29,51.33,51.19,51.28,17154.0,45.8807,45.9165,45.7913,45.8718,17154.0
2020-11-19 13:40:00,51.32,51.38,51.21,51.38,7929.0,45.9076,45.9612,45.8092,45.9612,7929.0
2020-11-19 13:50:00,51.43,51.52,51.38,51.47,11187.0,46.006,46.0865,45.9612,46.0417,11187.0
2020-11-19 14:00:00,51.47,51.56,51.47,51.55,7095.0,46.0417,46.1222,46.0417,46.1133,7095.0
2020-11-19 14:10:00,51.55,51.6,51.51,51.52,12670.0,46.1133,46.158,46.0775,46.0865,12670.0
2020-11-19 14:20:00,51.52,51.6,51.51,51.55,7650.0,46.0865,46.158,46.0775,46.1133,7650.0
2020-11-19 14:30:00,51.55,51.77,51.54,51.76,13564.0,46.1133,46.3101,46.1044,46.3012,13564.0
2020-11-19 14:40:00,51.78,51.91,51.74,51.84,11958.0,46.319,46.4353,46.2833,46.3727,11958.0
2020-11-19 14:50:00,51.84,51.84,51.74,51.83,13895.0,46.3727,46.3727,46.2833,46.3638,13895.0
2020-11-19 15:00:00,51.82,51.87,51.78,51.84,8352.0,46.3548,46.3995,46.319,46.3727,8352.0
2020-11-19 15:10:00,51.84,51.97,51.83,51.84,12463.0,46.3727,46.489,46.3638,46.3727,12463.0
2020-11-19 15:20:00,51.83,51.86,51.77,51.84,11936.0,46.3638,46.3906,46.3101,46.3727,11936.0
2020-11-19 15:30:00,51.87,51.99,51.83,51.9,31747.0,46.3995,46.5069,46.3638,46.4264,31747.0
2020-11-19 15:40:00,51.9,51.96,51.84,51.9,45938.0,46.4264,46.4801,46.3727,46.4264,45938.0
2020-11-19 15:50:00,51.9,52.04,51.88,52.01,129499.0,46.4264,46.5516,46.4085,46.5248,129499.0
2020-11-20 09:30:00,52.15,52.35,51.81,52.23,125882.0,46.65,46.8289,46.3459,46.7216,125882.0
2020-11-20 09:40:00,52.19,52.21,51.97,52.03,15396.0,46.6858,46.7037,46.489,46.5427,15396.0
2020-11-20 09:50:00,52.02,52.17,51.84,52.17,11999.0,46.5337,46.6679,46.3727,46.6679,11999.0
2020-11-20 10:00:00,52.13,52.19,51.94,52.0,14490.0,46.6321,46.6858,46.4622,46.5158,14490.0
2020-11-20 10:10:00,52.02,52.02,51.74,51.88,15926.0,46.5337,46.5337,46.2833,46.4085,15926.0
2020-11-20 10:20:00,51.9,52.08,51.79,52.02,26203.0,46.4264,46.5874,46.328,46.5337,26203.0
2020-11-20 10:30:00,52.03,52.05,51.79,51.93,26596.0,46.5427,46.5606,46.328,46.4532,26596.0
2020-11-20 10:40:00,51.92,52.01,51.9,51.95,20688.0,46.4443,46.5248,46.4264,46.4711,20688.0
2020-11-20 10:50:00,51.96,52.16,51.94,51.98,20090.0,46.4801,46.659,46.4622,46.4979,20090.0
2020-11-20 11:00:00,51.95,52.08,51.92,52.04,15533.0,46.4711,46.5874,46.4443,46.5516,15533.0
2020-11-20 11:10:00,52.04,52.1,51.94,52.02,14224.0,46.5516,46.6053,46.4622,46.5337,14224.0
2020-11-20 11:20:00,52.02,52.19,52.0,52.19,8714.0,46.5337,46.6858,46.5158,46.6858,8714.0
2020-11-20 11:30:00,52.17,52.19,52.1,52.12,16778.0,46.6679,46.6858,46.6053,46.6232,16778.0
2020-11-20 11:40:00,52.11,52.19,52.1,52.1,7053.0,46.6142,46.6858,46.6053,46.6053,7053.0
2020-11-20 11:50:00,52.11,52.21,52.11,52.21,11933.0,46.6142,46.7037,46.6142,46.7037,11933.0
2020-11-20 12:00:00,52.19,52.19,52.09,52.15,7000.0,46.6858,46.6858,46.5963,46.65,7000.0
2020-11-20 12:10:00,52.15,52.19,52.12,52.16,9181.0,46.65,46.6858,46.6232,46.659,9181.0
2020-11-20 12:20:00,52.19,52.31,52.17,52.26,6774.0,46.6858,46.7931,46.6679,46.7484,6774.0
2020-11-20 12:30:00,52.27,52.44,52.27,52.38,13811.0,46.7574,46.9094,46.7574,46.8558,13811.0
2020-11-20 12:40:00,52.38,52.49,52.35,52.44,12732.0,46.8558,46.9542,46.8289,46.9094,12732.0
2020-11-20 12:50:00,52.44,52.54,52.41,52.51,10513.0,46.9094,46.9989,46.8826,46.9721,10513.0
2020-11-20 13:00:00,52.5,52.52,52.38,52.41,7617.0,46.9631,46.981,46.8558,46.8826,7617.0
2020-11-20 13:10:00,52.41,52.46,52.39,52.41,13303.0,46.8826,46.9273,46.8647,46.8826,13303.0
2020-11-20 13:20:00,52.41,52.44,52.37,52.42,7753.0,46.8826,46.9094,46.8468,46.8915,7753.0
2020-11-20 13:30:00,52.41,52.43,52.29,52.36,19116.0,46.8826,46.9005,46.7753,46.8379,19116.0
2020-11-20 13:40:00,52.37,52.41,52.32,52.41,8042.0,46.8468,46.8826,46.8021,46.8826,8042.0
2020-11-20 13:50:00,52.42,52.42,52.35,52.4,6904.0,46.8915,46.8915,46.8289,46.8737,6904.0
2020-11-20 14:00:00,52.4,52.42,52.37,52.41,9654.0,46.8737,46.8915,46.8468,46.8826,9654.0
2020-11-20 14:10:00,52.42,52.43,52.36,52.4,9700.0,46.8915,46.9005,46.8379,46.8737,9700.0
2020-11-20 14:20:00,52.4,52.42,52.34,52.36,6664.0,46.8737,46.8915,46.82,46.8379,6664.0
2020-11-20 14:30:00,52.36,52.4,52.33,52.38,17654.0,46.8379,46.8737,46.811,46.8558,17654.0
2020-11-20 14:40:00,52.35,52.35,52.22,52.26,59973.0,46.8289,46.8289,46.7126,46.7484,59973.0
2020-11-20 14:50:00,52.26,52.26,52.11,52.15,14759.0,46.7484,46.7484,46.6142,46.65,14759.0
2020-11-20 15:00:00,52.16,52.16,51.99,52.01,19874.0,46.659,46.659,46.5069,46.5248,19874.0
2020-11-20 15:10:00,52.01,52.02,51.89,51.97,32929.0,46.5248,46.5337,46.4174,46.489,32929.0
2020-11-20 15:20:00,51.95,52.0,51.91,51.92,42805.0,46.4711,46.5158,46.4353,46.4443,42805.0
2020-11-20 15:30:00,51.93,51.98,51.89,51.97,47298.0,46.4532,46.4979,46.4174,46.489,47298.0
2020-11-20 15:40:00,51.97,52.07,51.89,52.03,54100.0,46.489,46.5785,46.4174,46.5427,54100.0
2020-11-20 15:50:00,52.02,52.05,51.89,51.89,94855.0,46.5337,46.5606,46.4174,46.4174,94855.0
2020-11-23 09:30:00,52.02,52.7,52.02,52.22,42005.0,46.5337,47.142,46.5337,46.7126,42005.0
2020-11-23 09:40:00,52.27,52.68,52.27,52.6,28074.0,46.7574,47.1241,46.7574,47.0526,28074.0
2020-11-23 09:50:00,52.54,52.68,52.48,52.5,19273.0,46.9989,47.1241,46.9452,46.9631,19273.0
2020-11-23 10:00:00,52.51,52.84,52.4,52.84,53582.0,46.9721,47.2672,46.8737,47.2672,53582.0
2020-11-23 10:10:00,52.82,52.98,52.75,52.88,30787.0,47.2494,47.3925,47.1867,47.303,30787.0
2020-11-23 10:20:00,52.85,52.88,52.55,52.55,24879.0,47.2762,47.303,47.0078,47.0078,24879.0
2020-11-23 10:30:00,52.54,52.72,52.54,52.69,14868.0,46.9989,47.1599,46.9989,47.1331,14868.0
2020-11-23 10:40:00,52.68,52.82,52.67,52.79,13909.0,47.1241,47.2494,47.1152,47.2225,13909.0
2020-11-23 10:50:00,52.79,52.9,52.73,52.82,19033.0,47.2225,47.3209,47.1688,47.2494,19033.0
2020-11-23 11:00:00,52.79,52.88,52.75,52.76,15008.0,47.2225,47.303,47.1867,47.1957,15008.0
2020-11-23 11:10:00,52.75,52.81,52.56,52.75,20947.0,47.1867,47.2404,47.0168,47.1867,20947.0
2020-11-23 11:20:00,52.79,52.88,52.79,52.87,6479.0,47.2225,47.303,47.2225,47.2941,6479.0
2020-11-23 11:30:00,52.86,52.9,52.72,52.88,10761.0,47.2851,47.3209,47.1599,47.303,10761.0
2020-11-23 11:40:00,52.86,53.03,52.85,53.0,20063.0,47.2851,47.4372,47.2762,47.4104,20063.0
2020-11-23 11:50:00,53.01,53.1,52.95,53.03,18100.0,47.4193,47.4998,47.3656,47.4372,18100.0
2020-11-23 12:00:00,53.01,53.03,52.89,52.97,10979.0,47.4193,47.4372,47.312,47.3835,10979.0
2020-11-23 12:10:00,53.0,53.17,52.94,53.16,38913.0,47.4104,47.5624,47.3567,47.5535,38913.0
2020-11-23 12:20:00,53.17,53.37,53.16,53.2,26923.0,47.5624,47.7414,47.5535,47.5893,26923.0
2020-11-23 12:30:00,53.21,53.34,53.16,53.33,17293.0,47.5982,47.7145,47.5535,47.7056,17293.0
2020-11-23 12:40:00,53.32,53.47,53.31,53.47,24847.0,47.6966,47.8308,47.6877,47.8308,24847.0
2020-11-23 12:50:00,53.49,53.54,53.47,53.53,18331.0,47.8487,47.8934,47.8308,47.8845,18331.0
2020-11-23 13:00:00,53.53,53.53,53.41,53.47,15870.0,47.8845,47.8845,47.7771,47.8308,15870.0
2020-11-23 13:10:00,53.47,53.5,53.41,53.42,18774.0,47.8308,47.8576,47.7771,47.7861,18774.0
2020-11-23 13:20:00,53.41,53.46,53.28,53.28,14433.0,47.7771,47.8219,47.6608,47.6608,14433.0
2020-11-23 13:30:00,53.28,53.33,53.26,53.29,14655.0,47.6608,47.7056,47.643,47.6698,14655.0
2020-11-23 13:40:00,53.27,53.34,53.22,53.3,19716.0,47.6519,47.7145,47.6072,47.6787,19716.0
2020-11-23 13:50:00,53.29,53.37,53.25,53.34,15823.0,47.6698,47.7414,47.634,47.7145,15823.0
2020-11-23 14:00:00,53.35,53.4,53.28,53.29,8259.0,47.7235,47.7682,47.6608,47.6698,8259.0
2020-11-23 14:10:00,53.3,53.32,53.22,53.3,10956.0,47.6787,47.6966,47.6072,47.6787,10956.0
2020-11-23 14:20:00,53.32,53.41,53.29,53.39,9486.0,47.6966,47.7771,47.6698,47.7592,9486.0
2020-11-23 14:30:00,53.4,53.44,53.37,53.41,9437.0,47.7682,47.804,47.7414,47.7771,9437.0
2020-11-23 14:40:00,53.4,53.43,53.36,53.39,9287.0,47.7682,47.795,47.7324,47.7592,9287.0
2020-11-23 14:50:00,53.39,53.59,53.37,53.59,29919.0,47.7592,47.9382,47.7414,47.9382,29919.0
2020-11-23 15:00:00,53.59,53.71,53.58,53.69,26698.0,47.9382,48.0455,47.9292,48.0276,26698.0
2020-11-23 15:10:00,53.69,53.7,53.58,53.61,16245.0,48.0276,48.0365,47.9292,47.956,16245.0
2020-11-23 15:20:00,53.64,53.66,53.58,53.61,13721.0,47.9829,48.0008,47.9292,47.956,13721.0
2020-11-23 15:30:00,53.61,53.61,53.48,53.51,24577.0,47.956,47.956,47.8398,47.8666,24577.0
2020-11-23 15:40:00,53.51,53.61,53.5,53.6,37190.0,47.8666,47.956,47.8576,47.9471,37190.0
2020-11-23 15:50:00,53.6,53.66,53.46,53.56,199326.0,47.9471,48.0008,47.8219,47.9113,199326.0
2020-11-24 09:30:00,54.01,54.77,54.0,54.6,102893.0,48.3139,48.9937,48.3049,48.8416,102893.0
2020-11-24 09:40:00,54.6,54.71,54.38,54.65,51776.0,48.8416,48.94,48.6448,48.8864,51776.0
2020-11-24 09:50:00,54.66,55.09,54.61,55.09,89765.0,48.8953,49.28,48.8506,49.28,89765.0
2020-11-24 10:00:00,55.09,55.34,55.02,55.31,48810.0,49.28,49.5036,49.2173,49.4768,48810.0
2020-11-24 10:10:00,55.34,55.6,55.3,55.57,38700.0,49.5036,49.7362,49.4678,49.7093,38700.0
2020-11-24 10:20:00,55.57,55.73,55.55,55.57,41142.0,49.7093,49.8525,49.6914,49.7093,41142.0
2020-11-24 10:30:00,55.55,55.61,55.47,55.47,41688.0,49.6914,49.7451,49.6199,49.6199,41688.0
2020-11-24 10:40:00,55.47,55.71,55.45,55.52,88420.0,49.6199,49.8346,49.602,49.6646,88420.0
2020-11-24 10:50:00,55.52,55.57,55.29,55.33,107714.0,49.6646,49.7093,49.4589,49.4946,107714.0
2020-11-24 11:00:00,55.33,55.43,55.23,55.36,52327.0,49.4946,49.5841,49.4052,49.5215,52327.0
2020-11-24 11:10:00,55.35,55.45,55.27,55.36,56882.0,49.5125,49.602,49.441,49.5215,56882.0
2020-11-24 11:20:00,55.37,55.58,55.36,55.58,27093.0,49.5304,49.7183,49.5215,49.7183,27093.0
2020-11-24 11:30:00,55.6,55.64,55.49,55.5,35821.0,49.7362,49.7719,49.6378,49.6467,35821.0
2020-11-24 11:40:00,55.5,55.65,55.49,55.54,24081.0,49.6467,49.7809,49.6378,49.6825,24081.0
2020-11-24 11:50:00,55.54,55.59,55.37,55.4,40426.0,49.6825,49.7272,49.5304,49.5573,40426.0
2020-11-24 12:00:00,55.41,55.47,55.37,55.42,29164.0,49.5662,49.6199,49.5304,49.5751,29164.0
2020-11-24 12:10:00,55.42,55.54,55.41,55.52,30526.0,49.5751,49.6825,49.5662,49.6646,30526.0
2020-11-24 12:20:00,55.51,55.57,55.5,55.52,24087.0,49.6557,49.7093,49.6467,49.6646,24087.0
2020-11-24 12:30:00,55.52,55.54,55.41,55.44,51181.0,49.6646,49.6825,49.5662,49.593,51181.0
2020-11-24 12:40:00,55.44,55.54,55.44,55.5,18711.0,49.593,49.6825,49.593,49.6467,18711.0
2020-11-24 12:50:00,55.51,55.53,55.41,55.45,33793.0,49.6557,49.6735,49.5662,49.602,33793.0
2020-11-24 13:00:00,55.46,55.54,55.39,55.43,20897.0,49.6109,49.6825,49.5483,49.5841,20897.0
2020-11-24 13:10:00,55.41,55.52,55.41,55.5,17473.0,49.5662,49.6646,49.5662,49.6467,17473.0
2020-11-24 13:20:00,55.5,55.5,55.39,55.44,25223.0,49.6467,49.6467,49.5483,49.593,25223.0
2020-11-24 13:30:00,55.43,55.44,55.39,55.39,21531.0,49.5841,49.593,49.5483,49.5483,21531.0
2020-11-24 13:40:00,55.41,55.52,55.3,55.3,43644.0,49.5662,49.6646,49.4678,49.4678,43644.0
2020-11-24 13:50:00,55.3,55.32,55.2,55.24,55765.0,49.4678,49.4857,49.3784,49.4141,55765.0
2020-11-24 14:00:00,55.25,55.41,55.18,55.23,25357.0,49.4231,49.5662,49.3605,49.4052,25357.0
2020-11-24 14:10:00,55.22,55.23,55.05,55.07,19357.0,49.3962,49.4052,49.2442,49.2621,19357.0
2020-11-24 14:20:00,55.07,55.11,55.0,55.0,20744.0,49.2621,49.2978,49.1994,49.1994,20744.0
2020-11-24 14:30:00,55.01,55.16,54.94,55.15,29302.0,49.2084,49.3426,49.1458,49.3336,29302.0
2020-11-24 14:40:00,55.15,55.42,55.14,55.25,63369.0,49.3336,49.5751,49.3247,49.4231,63369.0
2020-11-24 14:50:00,55.25,55.42,55.23,55.41,46830.0,49.4231,49.5751,49.4052,49.5662,46830.0
2020-11-24 15:00:00,55.4,55.41,55.2,55.27,34273.0,49.5573,49.5662,49.3784,49.441,34273.0
2020-11-24 15:10:00,55.27,55.48,55.24,55.27,49591.0,49.441,49.6288,49.4141,49.441,49591.0
2020-11-24 15:20:00,55.28,55.38,55.25,55.28,48286.0,49.4499,49.5394,49.4231,49.4499,48286.0
2020-11-24 15:30:00,55.29,55.31,55.2,55.21,55320.0,49.4589,49.4768,49.3784,49.3873,55320.0
2020-11-24 15:40:00,55.22,55.38,55.17,55.31,95336.0,49.3962,49.5394,49.3515,49.4768,95336.0
2020-11-24 15:50:00,55.31,55.37,55.23,55.37,232185.0,49.4768,49.5304,49.4052,49.5304,232185.0
2020-11-25 09:30:00,54.65,55.26,54.37,54.41,167393.0,48.8864,49.432,48.6359,48.6717,167393.0
2020-11-25 09:40:00,54.42,54.6,54.26,54.33,94156.0,48.6806,48.8416,48.5375,48.6001,94156.0
2020-11-25 09:50:00,54.32,54.36,54.16,54.35,45494.0,48.5912,48.6269,48.448,48.618,45494.0
2020-11-25 10:00:00,54.33,54.46,54.11,54.28,108646.0,48.6001,48.7164,48.4033,48.5554,108646.0
2020-11-25 10:10:00,54.26,54.53,54.23,54.53,33484.0,48.5375,48.779,48.5107,48.779,33484.0
2020-11-25 10:20:00,54.56,54.69,54.29,54.32,62408.0,48.8058,48.9221,48.5643,48.5912,62408.0
2020-11-25 10:30:00,54.33,54.46,54.18,54.2,25290.0,48.6001,48.7164,48.4659,48.4838,25290.0
2020-11-25 10:40:00,54.2,54.2,54.08,54.15,45416.0,48.4838,48.4838,48.3765,48.4391,45416.0
2020-11-25 10:50:00,54.16,54.17,53.72,53.72,40250.0,48.448,48.457,48.0544,48.0544,40250.0
2020-11-25 11:00:00,53.71,53.8,53.66,53.77,31347.0,48.0455,48.126,48.0008,48.0992,31347.0
2020-11-25 11:10:00,53.77,53.78,53.57,53.59,24309.0,48.0992,48.1081,47.9203,47.9382,24309.0
2020-11-25 11:20:00,53.6,53.71,53.56,53.62,20742.0,47.9471,48.0455,47.9113,47.965,20742.0
2020-11-25 11:30:00,53.59,53.71,53.58,53.66,21542.0,47.9382,48.0455,47.9292,48.0008,21542.0
2020-11-25 11:40:00,53.67,53.68,53.42,53.56,42737.0,48.0097,48.0187,47.7861,47.9113,42737.0
2020-11-25 11:50:00,53.57,53.63,53.37,53.39,43725.0,47.9203,47.9739,47.7414,47.7592,43725.0
2020-11-25 12:00:00,53.4,53.44,53.31,53.43,29782.0,47.7682,47.804,47.6877,47.795,29782.0
2020-11-25 12:10:00,53.43,53.5,53.36,53.49,65525.0,47.795,47.8576,47.7324,47.8487,65525.0
2020-11-25 12:20:00,53.49,53.56,53.41,53.49,106694.0,47.8487,47.9113,47.7771,47.8487,106694.0
2020-11-25 12:30:00,53.49,53.62,53.49,53.54,16034.0,47.8487,47.965,47.8487,47.8934,16034.0
2020-11-25 12:40:00,53.54,53.72,53.53,53.69,17667.0,47.8934,48.0544,47.8845,48.0276,17667.0
2020-11-25 12:50:00,53.68,53.76,53.66,53.73,14524.0,48.0187,48.0902,48.0008,48.0634,14524.0
2020-11-25 13:00:00,53.7,53.74,53.68,53.72,18403.0,48.0365,48.0723,48.0187,48.0544,18403.0
2020-11-25 13:10:00,53.71,53.76,53.63,53.65,22578.0,48.0455,48.0902,47.9739,47.9918,22578.0
2020-11-25 13:20:00,53.66,53.76,53.65,53.76,23665.0,48.0008,48.0902,47.9918,48.0902,23665.0
2020-11-25 13:30:00,53.78,53.85,53.75,53.83,13598.0,48.1081,48.1707,48.0813,48.1528,13598.0
2020-11-25 13:40:00,53.83,53.83,53.67,53.71,24415.0,48.1528,48.1528,48.0097,48.0455,24415.0
2020-11-25 13:50:00,53.72,53.72,53.64,53.71,19239.0,48.0544,48.0544,47.9829,48.0455,19239.0
2020-11-25 14:00:00,53.69,53.71,53.64,53.66,72757.0,48.0276,48.0455,47.9829,48.0008,72757.0
2020-11-25 14:10:00,53.67,53.72,53.63,53.7,73599.0,48.0097,48.0544,47.9739,48.0365,73599.0
2020-11-25 14:20:00,53.7,53.75,53.62,53.63,26000.0,48.0365,48.0813,47.965,47.9739,26000.0
2020-11-25 14:30:00,53.62,53.67,53.33,53.4,39214.0,47.965,48.0097,47.7056,47.7682,39214.0
2020-11-25 14:40:00,53.41,53.54,53.41,53.5,38359.0,47.7771,47.8934,47.7771,47.8576,38359.0
2020-11-25 14:50:00,53.52,53.53,53.45,53.5,49562.0,47.8755,47.8845,47.8129,47.8576,49562.0
2020-11-25 15:00:00,53.5,53.56,53.48,53.53,31077.0,47.8576,47.9113,47.8398,47.8845,31077.0
2020-11-25 15:10:00,53.52,53.64,53.52,53.53,22199.0,47.8755,47.9829,47.8755,47.8845,22199.0
2020-11-25 15:20:00,53.55,53.57,53.48,53.56,36269.0,47.9024,47.9203,47.8398,47.9113,36269.0
2020-11-25 15:30:00,53.56,53.57,53.47,53.5,71820.0,47.9113,47.9203,47.8308,47.8576,71820.0
2020-11-25 15:40:00,53.51,53.57,53.49,53.55,77560.0,47.8666,47.9203,47.8487,47.9024,77560.0
2020-11-25 15:50:00,53.54,53.57,53.47,53.57,235703.0,47.8934,47.9203,47.8308,47.9203,235703.0
2020-11-27 09:30:00,53.53,54.03,53.03,53.93,42741.0,47.8845,48.3317,47.4372,48.2423,42741.0
2020-11-27 09:40:00,53.92,54.0,53.63,53.78,34673.0,48.2333,48.3049,47.9739,48.1081,34673.0
2020-11-27 09:50:00,53.8,53.88,53.56,53.6,15316.0,48.126,48.1976,47.9113,47.9471,15316.0
2020-11-27 10:00:00,53.6,53.65,53.49,53.6,28203.0,47.9471,47.9918,47.8487,47.9471,28203.0
2020-11-27 10:10:00,53.6,53.6,53.33,53.37,36784.0,47.9471,47.9471,47.7056,47.7414,36784.0
2020-11-27 10:20:00,53.37,53.65,53.32,53.61,26226.0,47.7414,47.9918,47.6966,47.956,26226.0
2020-11-27 10:30:00,53.59,53.59,53.39,53.48,13713.0,47.9382,47.9382,47.7592,47.8398,13713.0
2020-11-27 10:40:00,53.48,53.67,53.48,53.64,11713.0,47.8398,48.0097,47.8398,47.9829,11713.0
2020-11-27 10:50:00,53.67,53.71,53.48,53.54,10265.0,48.0097,48.0455,47.8398,47.8934,10265.0
2020-11-27 11:00:00,53.59,53.62,53.48,53.52,7201.0,47.9382,47.965,47.8398,47.8755,7201.0
2020-11-27 11:10:00,53.54,53.57,53.43,53.51,10247.0,47.8934,47.9203,47.795,47.8666,10247.0
2020-11-27 11:20:00,53.54,53.61,53.48,53.5,9676.0,47.8934,47.956,47.8398,47.8576,9676.0
2020-11-27 11:30:00,53.48,53.52,53.39,53.52,9434.0,47.8398,47.8755,47.7592,47.8755,9434.0
2020-11-27 11:40:00,53.54,53.6,53.45,53.56,15154.0,47.8934,47.9471,47.8129,47.9113,15154.0
2020-11-27 11:50:00,53.55,53.6,53.5,53.54,12769.0,47.9024,47.9471,47.8576,47.8934,12769.0
2020-11-27 12:00:00,53.55,53.58,53.51,53.58,9101.0,47.9024,47.9292,47.8666,47.9292,9101.0
2020-11-27 12:10:00,53.58,53.61,53.5,53.58,11341.0,47.9292,47.956,47.8576,47.9292,11341.0
2020-11-27 12:20:00,53.57,53.57,53.45,53.47,8882.0,47.9203,47.9203,47.8129,47.8308,8882.0
2020-11-27 12:30:00,53.43,53.48,53.4,53.45,19990.0,47.795,47.8398,47.7682,47.8129,19990.0
2020-11-27 12:40:00,53.47,53.47,53.26,53.28,26353.0,47.8308,47.8308,47.643,47.6608,26353.0
2020-11-27 12:50:00,53.29,53.32,53.14,53.25,60609.0,47.6698,47.6966,47.5356,47.634,60609.0
2020-11-30 09:30:00,53.02,53.34,52.64,52.84,80433.0,47.4283,47.7145,47.0883,47.2672,80433.0
2020-11-30 09:40:00,52.84,53.1,52.65,52.71,43901.0,47.2672,47.4998,47.0973,47.151,43901.0
2020-11-30 09:50:00,52.71,52.96,52.58,52.91,26918.0,47.151,47.3746,47.0347,47.3299,26918.0
2020-11-30 10:00:00,52.91,53.14,52.89,53.07,66139.0,47.3299,47.5356,47.312,47.473,66139.0
2020-11-30 10:10:00,53.05,53.14,52.82,52.86,40128.0,47.4551,47.5356,47.2494,47.2851,40128.0
2020-11-30 10:20:00,52.85,52.88,52.6,52.6,40898.0,47.2762,47.303,47.0526,47.0526,40898.0
2020-11-30 10:30:00,52.59,52.59,52.33,52.45,25377.0,47.0436,47.0436,46.811,46.9184,25377.0
2020-11-30 10:40:00,52.49,52.67,52.37,52.59,40673.0,46.9542,47.1152,46.8468,47.0436,40673.0
2020-11-30 10:50:00,52.59,52.89,52.59,52.73,78705.0,47.0436,47.312,47.0436,47.1688,78705.0
2020-11-30 11:00:00,52.79,53.0,52.75,52.76,31147.0,47.2225,47.4104,47.1867,47.1957,31147.0
2020-11-30 11:10:00,52.76,52.95,52.71,52.78,90658.0,47.1957,47.3656,47.151,47.2136,90658.0
2020-11-30 11:20:00,52.79,52.8,52.62,52.7,29065.0,47.2225,47.2315,47.0705,47.142,29065.0
2020-11-30 11:30:00,52.67,52.81,52.59,52.66,34355.0,47.1152,47.2404,47.0436,47.1062,34355.0
2020-11-30 11:40:00,52.67,52.83,52.66,52.83,29980.0,47.1152,47.2583,47.1062,47.2583,29980.0
2020-11-30 11:50:00,52.83,52.83,52.7,52.74,55758.0,47.2583,47.2583,47.142,47.1778,55758.0
2020-11-30 12:00:00,52.74,52.95,52.7,52.95,38864.0,47.1778,47.3656,47.142,47.3656,38864.0
2020-11-30 12:10:00,52.94,53.02,52.92,52.96,47806.0,47.3567,47.4283,47.3388,47.3746,47806.0
2020-11-30 12:20:00,52.96,53.04,52.95,52.99,36779.0,47.3746,47.4462,47.3656,47.4014,36779.0
2020-11-30 12:30:00,52.97,53.03,52.96,53.0,35776.0,47.3835,47.4372,47.3746,47.4104,35776.0
2020-11-30 12:40:00,53.0,53.07,52.98,53.05,26501.0,47.4104,47.473,47.3925,47.4551,26501.0
2020-11-30 12:50:00,53.04,53.16,53.0,53.15,23457.0,47.4462,47.5535,47.4104,47.5446,23457.0
2020-11-30 13:00:00,53.15,53.24,53.14,53.2,53025.0,47.5446,47.6251,47.5356,47.5893,53025.0
2020-11-30 13:10:00,53.19,53.21,53.12,53.2,96832.0,47.5803,47.5982,47.5177,47.5893,96832.0
2020-11-30 13:20:00,53.2,53.24,53.18,53.24,28009.0,47.5893,47.6251,47.5714,47.6251,28009.0
2020-11-30 13:30:00,53.24,53.25,53.09,53.1,65822.0,47.6251,47.634,47.4909,47.4998,65822.0
2020-11-30 13:40:00,53.09,53.2,53.08,53.19,56658.0,47.4909,47.5893,47.4819,47.5803,56658.0
2020-11-30 13:50:00,53.19,53.25,52.95,53.0,44552.0,47.5803,47.634,47.3656,47.4104,44552.0
2020-11-30 14:00:00,52.96,52.96,52.85,52.89,39321.0,47.3746,47.3746,47.2762,47.312,39321.0
2020-11-30 14:10:00,52.88,52.97,52.86,52.87,23247.0,47.303,47.3835,47.2851,47.2941,23247.0
2020-11-30 14:20:00,52.86,52.99,52.86,52.94,33108.0,47.2851,47.4014,47.2851,47.3567,33108.0
2020-11-30 14:30:00,52.93,52.94,52.76,52.8,44994.0,47.3478,47.3567,47.1957,47.2315,44994.0
2020-11-30 14:40:00,52.79,52.82,52.6,52.6,23759.0,47.2225,47.2494,47.0526,47.0526,23759.0
2020-11-30 14:50:00,52.59,52.84,52.53,52.82,35973.0,47.0436,47.2672,46.9899,47.2494,35973.0
2020-11-30 15:00:00,52.83,52.88,52.73,52.87,24815.0,47.2583,47.303,47.1688,47.2941,24815.0
2020-11-30 15:10:00,52.87,53.09,52.86,53.09,62300.0,47.2941,47.4909,47.2851,47.4909,62300.0
2020-11-30 15:20:00,53.07,53.11,52.98,52.98,48948.0,47.473,47.5088,47.3925,47.3925,48948.0
2020-11-30 15:30:00,52.96,53.11,52.95,53.1,88085.0,47.3746,47.5088,47.3656,47.4998,88085.0
2020-11-30 15:40:00,53.09,53.18,53.04,53.07,123679.0,47.4909,47.5714,47.4462,47.473,123679.0
2020-11-30 15:50:00,53.09,53.37,53.09,53.32,530100.0,47.4909,47.7414,47.4909,47.6966,530100.0
2020-12-01 09:30:00,53.22,53.52,52.64,53.44,198794.0,47.6072,47.8755,47.0883,47.804,198794.0
2020-12-01 09:40:00,53.43,53.71,53.4,53.71,91627.0,47.795,48.0455,47.7682,48.0455,91627.0
2020-12-01 09:50:00,53.7,53.88,53.65,53.75,41448.0,48.0365,48.1976,47.9918,48.0813,41448.0
2020-12-01 10:00:00,53.73,54.15,53.69,54.15,53967.0,48.0634,48.4391,48.0276,48.4391,53967.0
2020-12-01 10:10:00,54.16,54.32,54.01,54.32,44528.0,48.448,48.5912,48.3139,48.5912,44528.0
2020-12-01 10:20:00,54.3,54.37,54.15,54.15,29394.0,48.5733,48.6359,48.4391,48.4391,29394.0
2020-12-01 10:30:00,54.16,54.19,53.78,53.78,67491.0,48.448,48.4749,48.1081,48.1081,67491.0
2020-12-01 10:40:00,53.77,53.8,53.64,53.73,34552.0,48.0992,48.126,47.9829,48.0634,34552.0
2020-12-01 10:50:00,53.72,53.76,53.61,53.65,33742.0,48.0544,48.0902,47.956,47.9918,33742.0
2020-12-01 11:00:00,53.66,53.81,53.61,53.81,41960.0,48.0008,48.1349,47.956,48.1349,41960.0
2020-12-01 11:10:00,53.8,54.14,53.72,54.11,107226.0,48.126,48.4301,48.0544,48.4033,107226.0
2020-12-01 11:20:00,54.1,54.17,53.87,53.87,34996.0,48.3944,48.457,48.1886,48.1886,34996.0
2020-12-01 11:30:00,53.9,53.98,53.78,53.92,24558.0,48.2155,48.287,48.1081,48.2333,24558.0
2020-12-01 11:40:00,53.91,54.0,53.75,53.75,17058.0,48.2244,48.3049,48.0813,48.0813,17058.0
2020-12-01 11:50:00,53.76,53.77,53.52,53.53,26450.0,48.0902,48.0992,47.8755,47.8845,26450.0
2020-12-01 12:00:00,53.5,53.67,53.49,53.61,33436.0,47.8576,48.0097,47.8487,47.956,33436.0
2020-12-01 12:10:00,53.6,53.63,53.5,53.55,48336.0,47.9471,47.9739,47.8576,47.9024,48336.0
2020-12-01 12:20:00,53.57,53.64,53.51,53.57,27338.0,47.9203,47.9829,47.8666,47.9203,27338.0
2020-12-01 12:30:00,53.57,53.58,53.45,53.46,46381.0,47.9203,47.9292,47.8129,47.8219,46381.0
2020-12-01 12:40:00,53.46,53.62,53.4,53.62,41237.0,47.8219,47.965,47.7682,47.965,41237.0
2020-12-01 12:50:00,53.64,53.69,53.6,53.6,26439.0,47.9829,48.0276,47.9471,47.9471,26439.0
2020-12-01 13:00:00,53.61,53.66,53.51,53.63,25954.0,47.956,48.0008,47.8666,47.9739,25954.0
2020-12-01 13:10:00,53.61,53.69,53.55,53.55,29218.0,47.956,48.0276,47.9024,47.9024,29218.0
2020-12-01 13:20:00,53.57,53.57,53.31,53.34,34010.0,47.9203,47.9203,47.6877,47.7145,34010.0
2020-12-01 13:30:00,53.36,53.47,53.35,53.42,31917.0,47.7324,47.8308,47.7235,47.7861,31917.0
2020-12-01 13:40:00,53.41,53.5,53.32,53.5,71185.0,47.7771,47.8576,47.6966,47.8576,71185.0
2020-12-01 13:50:00,53.51,53.75,53.51,53.72,38081.0,47.8666,48.0813,47.8666,48.0544,38081.0
2020-12-01 14:00:00,53.72,53.86,53.65,53.73,48296.0,48.0544,48.1797,47.9918,48.0634,48296.0
2020-12-01 14:10:00,53.72,53.9,53.68,53.86,35142.0,48.0544,48.2155,48.0187,48.1797,35142.0
2020-12-01 14:20:00,53.86,54.01,53.85,53.95,38823.0,48.1797,48.3139,48.1707,48.2602,38823.0
2020-12-01 14:30:00,53.95,54.13,53.89,54.13,105320.0,48.2602,48.4212,48.2065,48.4212,105320.0
2020-12-01 14:40:00,54.12,54.35,54.07,54.34,74110.0,48.4123,48.618,48.3675,48.6091,74110.0
2020-12-01 14:50:00,54.34,54.44,54.28,54.37,61776.0,48.6091,48.6985,48.5554,48.6359,61776.0
2020-12-01 15:00:00,54.38,54.38,53.91,54.01,85053.0,48.6448,48.6448,48.2244,48.3139,85053.0
2020-12-01 15:10:00,54.01,54.14,54.0,54.01,59378.0,48.3139,48.4301,48.3049,48.3139,59378.0
2020-12-01 15:20:00,54.04,54.38,54.03,54.38,93328.0,48.3407,48.6448,48.3317,48.6448,93328.0
2020-12-01 15:30:00,54.38,54.42,54.21,54.26,112707.0,48.6448,48.6806,48.4928,48.5375,112707.0
2020-12-01 15:40:00,54.27,54.27,54.1,54.25,103953.0,48.5464,48.5464,48.3944,48.5285,103953.0
2020-12-01 15:50:00,54.25,54.3,54.14,54.24,323350.0,48.5285,48.5733,48.4301,48.5196,323350.0
2020-12-02 09:30:00,57.86,59.7,56.89,58.86,1226895.0,51.7578,53.4038,50.8901,52.6524,1226895.0
2020-12-02 09:40:00,58.91,59.85,57.99,59.04,499815.0,52.6971,53.5379,51.8741,52.8134,499815.0
2020-12-02 09:50:00,59.01,59.69,57.69,57.7,442729.0,52.7865,53.3948,51.6057,51.6147,442729.0
2020-12-02 10:00:00,57.77,58.66,57.77,58.35,307371.0,51.6773,52.4734,51.6773,52.1961,307371.0
2020-12-02 10:10:00,58.37,58.52,57.62,58.49,252572.0,52.214,52.3482,51.5431,52.3214,252572.0
2020-12-02 10:20:00,58.47,59.26,58.21,58.89,318585.0,52.3035,53.0102,52.0709,52.6792,318585.0
2020-12-02 10:30:00,58.98,59.05,58.46,58.48,173806.0,52.7597,52.8223,52.2945,52.3124,173806.0
2020-12-02 10:40:00,58.48,59.41,58.38,59.26,238627.0,52.3124,53.1443,52.223,53.0102,238627.0
2020-12-02 10:50:00,59.25,59.78,59.18,59.51,196424.0,53.0012,53.4753,52.9386,53.2338,196424.0
2020-12-02 11:00:00,59.52,59.91,59.39,59.54,134237.0,53.2427,53.5916,53.1265,53.2606,134237.0
2020-12-02 11:10:00,59.53,59.77,59.24,59.58,104884.0,53.2517,53.4664,52.9923,53.2964,104884.0
2020-12-02 11:20:00,59.61,59.79,59.48,59.63,97644.0,53.3233,53.4843,53.207,53.3411,97644.0
2020-12-02 11:30:00,59.63,60.01,59.63,59.96,185880.0,53.3411,53.6811,53.3411,53.6363,185880.0
2020-12-02 11:40:00,59.96,59.99,59.39,59.45,148682.0,53.6363,53.6632,53.1265,53.1801,148682.0
2020-12-02 11:50:00,59.44,59.82,59.29,59.77,91345.0,53.1712,53.5111,53.037,53.4664,91345.0
2020-12-02 12:00:00,59.75,59.96,59.68,59.87,98138.0,53.4485,53.6363,53.3859,53.5558,98138.0
2020-12-02 12:10:00,59.85,59.94,59.53,59.88,89967.0,53.5379,53.6184,53.2517,53.5648,89967.0
2020-12-02 12:20:00,59.89,60.0,59.75,59.95,178737.0,53.5737,53.6721,53.4485,53.6274,178737.0
2020-12-02 12:30:00,59.96,60.07,59.9,60.06,228096.0,53.6363,53.7347,53.5827,53.7258,228096.0
2020-12-02 12:40:00,60.08,60.15,59.78,59.83,135541.0,53.7437,53.8063,53.4753,53.5201,135541.0
2020-12-02 12:50:00,59.84,59.99,59.7,59.72,75422.0,53.529,53.6632,53.4038,53.4217,75422.0
2020-12-02 13:00:00,59.73,59.91,59.72,59.88,148981.0,53.4306,53.5916,53.4217,53.5648,148981.0
2020-12-02 13:10:00,59.87,60.0,59.74,59.8,100217.0,53.5558,53.6721,53.4395,53.4932,100217.0
2020-12-02 13:20:00,59.79,59.91,59.64,59.85,139408.0,53.4843,53.5916,53.3501,53.5379,139408.0
2020-12-02 13:30:00,59.87,60.0,59.81,59.84,144776.0,53.5558,53.6721,53.5022,53.529,144776.0
2020-12-02 13:40:00,59.87,60.06,59.85,60.05,99119.0,53.5558,53.7258,53.5379,53.7168,99119.0
2020-12-02 13:50:00,60.05,60.1,59.84,59.85,101784.0,53.7168,53.7616,53.529,53.5379,101784.0
2020-12-02 14:00:00,59.85,60.0,59.85,59.93,51168.0,53.5379,53.6721,53.5379,53.6095,51168.0
2020-12-02 14:10:00,59.96,60.08,59.92,60.04,68557.0,53.6363,53.7437,53.6006,53.7079,68557.0
2020-12-02 14:20:00,60.04,60.21,59.95,60.11,102793.0,53.7079,53.86,53.6274,53.7705,102793.0
2020-12-02 14:30:00,60.11,60.15,59.93,60.07,88206.0,53.7705,53.8063,53.6095,53.7347,88206.0
2020-12-02 14:40:00,60.06,60.34,60.02,60.26,137328.0,53.7258,53.9763,53.69,53.9047,137328.0
2020-12-02 14:50:00,60.27,60.43,60.0,60.11,109955.0,53.9136,54.0568,53.6721,53.7705,109955.0
2020-12-02 15:00:00,60.11,60.2,59.99,60.04,66151.0,53.7705,53.851,53.6632,53.7079,66151.0
2020-12-02 15:10:00,60.03,60.08,59.96,60.01,93621.0,53.699,53.7437,53.6363,53.6811,93621.0
2020-12-02 15:20:00,60.01,60.11,59.99,60.0,78708.0,53.6811,53.7705,53.6632,53.6721,78708.0
2020-12-02 15:30:00,59.99,60.05,59.53,59.54,184442.0,53.6632,53.7168,53.2517,53.2606,184442.0
2020-12-02 15:40:00,59.55,59.57,59.02,59.04,199628.0,53.2696,53.2875,52.7955,52.8134,199628.0
2020-12-02 15:50:00,59.03,59.34,58.99,59.22,475198.0,52.8044,53.0817,52.7686,52.9744,475198.0
2020-12-03 09:30:00,59.35,59.6,57.91,58.58,194863.0,53.0907,53.3143,51.8025,52.4019,194863.0
2020-12-03 09:40:00,58.55,59.13,58.29,58.91,134121.0,52.375,52.8939,52.1425,52.6971,134121.0
2020-12-03 09:50:00,58.89,59.04,58.72,58.82,81035.0,52.6792,52.8134,52.5271,52.6166,81035.0
2020-12-03 10:00:00,58.81,59.21,58.81,59.15,117073.0,52.6076,52.9654,52.6076,52.9118,117073.0
2020-12-03 10:10:00,59.14,59.36,59.03,59.36,36241.0,52.9028,53.0996,52.8044,53.0996,36241.0
2020-12-03 10:20:00,59.33,59.35,58.88,58.94,97947.0,53.0728,53.0907,52.6702,52.7239,97947.0
2020-12-03 10:30:00,58.95,59.27,58.94,59.11,123523.0,52.7329,53.0191,52.7239,52.876,123523.0
2020-12-03 10:40:00,59.11,59.15,58.88,58.96,83359.0,52.876,52.9118,52.6702,52.7418,83359.0
2020-12-03 10:50:00,58.95,58.97,58.7,58.8,45091.0,52.7329,52.7508,52.5092,52.5987,45091.0
2020-12-03 11:00:00,58.78,58.83,58.59,58.8,67496.0,52.5808,52.6255,52.4108,52.5987,67496.0
2020-12-03 11:10:00,58.78,59.05,58.78,59.01,32097.0,52.5808,52.8223,52.5808,52.7865,32097.0
2020-12-03 11:20:00,59.0,59.32,58.98,59.32,29943.0,52.7776,53.0638,52.7597,53.0638,29943.0
2020-12-03 11:30:00,59.3,59.37,59.09,59.09,28712.0,53.0459,53.1086,52.8581,52.8581,28712.0
2020-12-03 11:40:00,59.11,59.2,59.0,59.18,22873.0,52.876,52.9565,52.7776,52.9386,22873.0
2020-12-03 11:50:00,59.18,59.26,59.14,59.19,18892.0,52.9386,53.0102,52.9028,52.9475,18892.0
2020-12-03 12:00:00,59.21,59.33,59.15,59.32,27228.0,52.9654,53.0728,52.9118,53.0638,27228.0
2020-12-03 12:10:00,59.32,59.32,59.07,59.2,19343.0,53.0638,53.0638,52.8402,52.9565,19343.0
2020-12-03 12:20:00,59.21,59.32,59.17,59.27,23794.0,52.9654,53.0638,52.9297,53.0191,23794.0
2020-12-03 12:30:00,59.28,59.4,59.25,59.32,34491.0,53.0281,53.1354,53.0012,53.0638,34491.0
2020-12-03 12:40:00,59.32,59.34,59.2,59.29,15667.0,53.0638,53.0817,52.9565,53.037,15667.0
2020-12-03 12:50:00,59.27,59.37,59.25,59.3,17103.0,53.0191,53.1086,53.0012,53.0459,17103.0
2020-12-03 13:00:00,59.31,59.31,59.18,59.2,20241.0,53.0549,53.0549,52.9386,52.9565,20241.0
2020-12-03 13:10:00,59.21,59.26,59.14,59.14,21290.0,52.9654,53.0102,52.9028,52.9028,21290.0
2020-12-03 13:20:00,59.15,59.22,59.11,59.16,16723.0,52.9118,52.9744,52.876,52.9207,16723.0
2020-12-03 13:30:00,59.15,59.22,58.92,58.95,16251.0,52.9118,52.9744,52.706,52.7329,16251.0
2020-12-03 13:40:00,58.94,58.97,58.82,58.89,23571.0,52.7239,52.7508,52.6166,52.6792,23571.0
2020-12-03 13:50:00,58.88,58.98,58.82,58.86,20141.0,52.6702,52.7597,52.6166,52.6524,20141.0
2020-12-03 14:00:00,58.84,58.96,58.69,58.69,20733.0,52.6345,52.7418,52.5003,52.5003,20733.0
2020-12-03 14:10:00,58.7,58.92,58.69,58.82,23630.0,52.5092,52.706,52.5003,52.6166,23630.0
2020-12-03 14:20:00,58.82,58.83,58.65,58.7,21886.0,52.6166,52.6255,52.4645,52.5092,21886.0
2020-12-03 14:30:00,58.7,58.71,58.6,58.67,24457.0,52.5092,52.5182,52.4198,52.4824,24457.0
2020-12-03 14:40:00,58.66,58.68,58.59,58.61,19031.0,52.4734,52.4913,52.4108,52.4287,19031.0
2020-12-03 14:50:00,58.6,58.61,58.37,58.39,31258.0,52.4198,52.4287,52.214,52.2319,31258.0
2020-12-03 15:00:00,58.37,58.46,58.34,58.38,33298.0,52.214,52.2945,52.1872,52.223,33298.0
2020-12-03 15:10:00,58.38,58.58,58.36,58.52,47059.0,52.223,52.4019,52.2051,52.3482,47059.0
2020-12-03 15:20:00,58.52,58.61,58.5,58.61,22380.0,52.3482,52.4287,52.3303,52.4287,22380.0
2020-12-03 15:30:00,58.59,58.59,58.4,58.45,59943.0,52.4108,52.4108,52.2409,52.2856,59943.0
2020-12-03 15:40:00,58.44,58.46,58.16,58.44,93877.0,52.2766,52.2945,52.0262,52.2766,93877.0
2020-12-03 15:50:00,58.44,58.52,58.26,58.49,254197.0,52.2766,52.3482,52.1156,52.3214,254197.0
2020-12-04 09:30:00,58.65,59.31,58.5,59.16,45567.0,52.4645,53.0549,52.3303,52.9207,45567.0
2020-12-04 09:40:00,59.16,59.47,59.14,59.35,32664.0,52.9207,53.198,52.9028,53.0907,32664.0
2020-12-04 09:50:00,59.36,59.46,59.24,59.3,18108.0,53.0996,53.1891,52.9923,53.0459,18108.0
2020-12-04 10:00:00,59.19,59.36,59.12,59.36,16668.0,52.9475,53.0996,52.8849,53.0996,16668.0
2020-12-04 10:10:00,59.36,59.36,59.2,59.22,10346.0,53.0996,53.0996,52.9565,52.9744,10346.0
2020-12-04 10:20:00,59.24,59.38,59.2,59.38,24372.0,52.9923,53.1175,52.9565,53.1175,24372.0
2020-12-04 10:30:00,59.39,59.53,59.33,59.52,30579.0,53.1265,53.2517,53.0728,53.2427,30579.0
2020-12-04 10:40:00,59.52,59.61,59.33,59.41,28623.0,53.2427,53.3233,53.0728,53.1443,28623.0
2020-12-04 10:50:00,59.41,59.51,59.33,59.42,24605.0,53.1443,53.2338,53.0728,53.1533,24605.0
2020-12-04 11:00:00,59.44,59.52,59.39,59.49,18853.0,53.1712,53.2427,53.1265,53.2159,18853.0
2020-12-04 11:10:00,59.51,59.61,59.48,59.48,13031.0,53.2338,53.3233,53.207,53.207,13031.0
2020-12-04 11:20:00,59.47,59.54,59.44,59.52,15503.0,53.198,53.2606,53.1712,53.2427,15503.0
2020-12-04 11:30:00,59.51,59.59,59.46,59.57,22835.0,53.2338,53.3054,53.1891,53.2875,22835.0
2020-12-04 11:40:00,59.58,59.81,59.58,59.73,21009.0,53.2964,53.5022,53.2964,53.4306,21009.0
2020-12-04 11:50:00,59.71,59.74,59.63,59.72,17036.0,53.4127,53.4395,53.3411,53.4217,17036.0
2020-12-04 12:00:00,59.73,59.98,59.71,59.96,27247.0,53.4306,53.6542,53.4127,53.6363,27247.0
2020-12-04 12:10:00,59.95,59.98,59.89,59.91,26116.0,53.6274,53.6542,53.5737,53.5916,26116.0
2020-12-04 12:20:00,59.92,60.04,59.85,59.95,88929.0,53.6006,53.7079,53.5379,53.6274,88929.0
2020-12-04 12:30:00,59.97,60.03,59.94,59.96,35140.0,53.6453,53.699,53.6184,53.6363,35140.0
2020-12-04 12:40:00,59.99,60.02,59.8,59.82,23397.0,53.6632,53.69,53.4932,53.5111,23397.0
2020-12-04 12:50:00,59.82,59.83,59.73,59.8,22720.0,53.5111,53.5201,53.4306,53.4932,22720.0
2020-12-04 13:00:00,59.78,59.92,59.7,59.91,41147.0,53.4753,53.6006,53.4038,53.5916,41147.0
2020-12-04 13:10:00,59.91,60.01,59.83,59.94,20613.0,53.5916,53.6811,53.5201,53.6184,20613.0
2020-12-04 13:20:00,59.95,60.0,59.9,59.91,29206.0,53.6274,53.6721,53.5827,53.5916,29206.0
2020-12-04 13:30:00,59.91,60.0,59.91,59.97,19494.0,53.5916,53.6721,53.5916,53.6453,19494.0
2020-12-04 13:40:00,59.98,59.99,59.87,59.96,27423.0,53.6542,53.6632,53.5558,53.6363,27423.0
2020-12-04 13:50:00,59.97,59.99,59.88,59.92,22625.0,53.6453,53.6632,53.5648,53.6006,22625.0
2020-12-04 14:00:00,59.91,59.97,59.72,59.73,20103.0,53.5916,53.6453,53.4217,53.4306,20103.0
2020-12-04 14:10:00,59.71,59.83,59.69,59.82,26952.0,53.4127,53.5201,53.3948,53.5111,26952.0
2020-12-04 14:20:00,59.82,59.87,59.7,59.83,19354.0,53.5111,53.5558,53.4038,53.5201,19354.0
2020-12-04 14:30:00,59.84,59.84,59.71,59.79,22168.0,53.529,53.529,53.4127,53.4843,22168.0
2020-12-04 14:40:00,59.79,59.95,59.77,59.91,27430.0,53.4843,53.6274,53.4664,53.5916,27430.0
2020-12-04 14:50:00,59.93,59.99,59.89,59.97,26132.0,53.6095,53.6632,53.5737,53.6453,26132.0
2020-12-04 15:00:00,59.95,59.99,59.9,59.97,23454.0,53.6274,53.6632,53.5827,53.6453,23454.0
2020-12-04 15:10:00,59.96,60.01,59.94,59.99,64895.0,53.6363,53.6811,53.6184,53.6632,64895.0
2020-12-04 15:20:00,59.98,60.08,59.9,59.93,64958.0,53.6542,53.7437,53.5827,53.6095,64958.0
2020-12-04 15:30:00,59.93,60.05,59.92,59.99,38675.0,53.6095,53.7168,53.6006,53.6632,38675.0
2020-12-04 15:40:00,59.97,60.05,59.96,59.98,90420.0,53.6453,53.7168,53.6363,53.6542,90420.0
2020-12-04 15:50:00,59.97,60.04,59.94,59.99,161435.0,53.6453,53.7079,53.6184,53.6632,161435.0
2020-12-07 09:30:00,59.84,60.02,59.6,59.74,34020.0,53.529,53.69,53.3143,53.4395,34020.0
2020-12-07 09:40:00,59.66,60.06,59.6,60.03,39074.0,53.368,53.7258,53.3143,53.699,39074.0
2020-12-07 09:50:00,60.05,60.25,60.01,60.23,79506.0,53.7168,53.8958,53.6811,53.8779,79506.0
2020-12-07 10:00:00,60.22,60.41,60.15,60.37,30382.0,53.8689,54.0389,53.8063,54.0031,30382.0
2020-12-07 10:10:00,60.39,60.42,60.21,60.3,41978.0,54.021,54.0478,53.86,53.9405,41978.0
2020-12-07 10:20:00,60.31,60.42,60.24,60.25,73343.0,53.9494,54.0478,53.8868,53.8958,73343.0
2020-12-07 10:30:00,60.25,60.33,60.18,60.28,21249.0,53.8958,53.9673,53.8331,53.9226,21249.0
2020-12-07 10:40:00,60.27,60.39,60.27,60.33,13421.0,53.9136,54.021,53.9136,53.9673,13421.0
2020-12-07 10:50:00,60.33,60.43,60.32,60.39,35264.0,53.9673,54.0568,53.9584,54.021,35264.0
2020-12-07 11:00:00,60.41,60.5,60.4,60.43,26695.0,54.0389,54.1194,54.0299,54.0568,26695.0
2020-12-07 11:10:00,60.42,60.62,60.41,60.53,38382.0,54.0478,54.2267,54.0389,54.1462,38382.0
2020-12-07 11:20:00,60.53,60.7,60.51,60.67,13519.0,54.1462,54.2983,54.1283,54.2715,13519.0
2020-12-07 11:30:00,60.66,60.84,60.64,60.83,19332.0,54.2625,54.4235,54.2446,54.4146,19332.0
2020-12-07 11:40:00,60.83,60.89,60.79,60.86,26002.0,54.4146,54.4683,54.3788,54.4414,26002.0
2020-12-07 11:50:00,60.84,60.87,60.74,60.85,21092.0,54.4235,54.4504,54.3341,54.4325,21092.0
2020-12-07 12:00:00,60.83,60.83,60.62,60.66,23765.0,54.4146,54.4146,54.2267,54.2625,23765.0
2020-12-07 12:10:00,60.66,60.67,60.53,60.66,12606.0,54.2625,54.2715,54.1462,54.2625,12606.0
2020-12-07 12:20:00,60.68,60.74,60.59,60.7,9736.0,54.2804,54.3341,54.1999,54.2983,9736.0
2020-12-07 12:30:00,60.71,60.77,60.64,60.7,15645.0,54.3072,54.3609,54.2446,54.2983,15645.0
2020-12-07 12:40:00,60.73,60.8,60.71,60.76,13936.0,54.3251,54.3878,54.3072,54.352,13936.0
2020-12-07 12:50:00,60.78,60.78,60.62,60.64,14732.0,54.3699,54.3699,54.2267,54.2446,14732.0
2020-12-07 13:00:00,60.64,60.66,60.53,60.6,27025.0,54.2446,54.2625,54.1462,54.2088,27025.0
2020-12-07 13:10:00,60.6,60.68,60.59,60.59,12321.0,54.2088,54.2804,54.1999,54.1999,12321.0
2020-12-07 13:20:00,60.61,60.7,60.59,60.64,14049.0,54.2178,54.2983,54.1999,54.2446,14049.0
2020-12-07 13:30:00,60.63,60.68,60.59,60.63,14477.0,54.2357,54.2804,54.1999,54.2357,14477.0
2020-12-07 13:40:00,60.63,60.66,60.57,60.61,28862.0,54.2357,54.2625,54.182,54.2178,28862.0
2020-12-07 13:50:00,60.61,60.69,60.61,60.65,14156.0,54.2178,54.2894,54.2178,54.2536,14156.0
2020-12-07 14:00:00,60.65,60.65,60.46,60.53,15774.0,54.2536,54.2536,54.0836,54.1462,15774.0
2020-12-07 14:10:00,60.54,60.55,60.42,60.44,18909.0,54.1552,54.1641,54.0478,54.0657,18909.0
2020-12-07 14:20:00,60.42,60.47,60.41,60.47,15933.0,54.0478,54.0926,54.0389,54.0926,15933.0
2020-12-07 14:30:00,60.48,60.5,60.35,60.4,11257.0,54.1015,54.1194,53.9852,54.0299,11257.0
2020-12-07 14:40:00,60.39,60.43,60.36,60.39,14654.0,54.021,54.0568,53.9942,54.021,14654.0
2020-12-07 14:50:00,60.38,60.44,60.27,60.28,14448.0,54.012,54.0657,53.9136,53.9226,14448.0
2020-12-07 15:00:00,60.28,60.28,60.21,60.23,17587.0,53.9226,53.9226,53.86,53.8779,17587.0
2020-12-07 15:10:00,60.24,60.37,60.21,60.35,18980.0,53.8868,54.0031,53.86,53.9852,18980.0
2020-12-07 15:20:00,60.35,60.36,60.29,60.35,18232.0,53.9852,53.9942,53.9315,53.9852,18232.0
2020-12-07 15:30:00,60.33,60.4,60.27,60.29,36427.0,53.9673,54.0299,53.9136,53.9315,36427.0
2020-12-07 15:40:00,60.28,60.29,60.13,60.15,45671.0,53.9226,53.9315,53.7884,53.8063,45671.0
2020-12-07 15:50:00,60.15,60.38,60.14,60.37,79261.0,53.8063,54.012,53.7974,54.0031,79261.0
2020-12-08 09:30:00,60.17,61.0,59.91,61.0,58175.0,53.8242,54.5667,53.5916,54.5667,58175.0
2020-12-08 09:40:00,60.94,61.09,60.59,60.63,39208.0,54.513,54.6472,54.1999,54.2357,39208.0
2020-12-08 09:50:00,60.59,60.76,60.53,60.75,28106.0,54.1999,54.352,54.1462,54.343,28106.0
2020-12-08 10:00:00,60.76,60.8,60.38,60.59,18425.0,54.352,54.3878,54.012,54.1999,18425.0
2020-12-08 10:10:00,60.55,60.61,60.36,60.45,35444.0,54.1641,54.2178,53.9942,54.0747,35444.0
2020-12-08 10:20:00,60.44,60.51,60.25,60.37,20255.0,54.0657,54.1283,53.8958,54.0031,20255.0
2020-12-08 10:30:00,60.39,60.54,60.36,60.36,19939.0,54.021,54.1552,53.9942,53.9942,19939.0
2020-12-08 10:40:00,60.36,60.56,60.35,60.49,24500.0,53.9942,54.1731,53.9852,54.1104,24500.0
2020-12-08 10:50:00,60.48,60.66,60.42,60.54,13995.0,54.1015,54.2625,54.0478,54.1552,13995.0
2020-12-08 11:00:00,60.57,60.79,60.55,60.75,11304.0,54.182,54.3788,54.1641,54.343,11304.0
2020-12-08 11:10:00,60.74,60.75,60.53,60.55,10230.0,54.3341,54.343,54.1462,54.1641,10230.0
2020-12-08 11:20:00,60.53,60.57,60.44,60.44,14469.0,54.1462,54.182,54.0657,54.0657,14469.0
2020-12-08 11:30:00,60.45,60.56,60.37,60.39,35041.0,54.0747,54.1731,54.0031,54.021,35041.0
2020-12-08 11:40:00,60.36,60.41,60.22,60.22,12299.0,53.9942,54.0389,53.8689,53.8689,12299.0
2020-12-08 11:50:00,60.22,60.42,60.2,60.25,10199.0,53.8689,54.0478,53.851,53.8958,10199.0
2020-12-08 12:00:00,60.25,60.33,60.21,60.28,10681.0,53.8958,53.9673,53.86,53.9226,10681.0
2020-12-08 12:10:00,60.28,60.43,60.28,60.35,12292.0,53.9226,54.0568,53.9226,53.9852,12292.0
2020-12-08 12:20:00,60.36,60.38,60.24,60.38,17710.0,53.9942,54.012,53.8868,54.012,17710.0
2020-12-08 12:30:00,60.38,60.4,60.28,60.39,9411.0,54.012,54.0299,53.9226,54.021,9411.0
2020-12-08 12:40:00,60.38,60.42,60.3,60.34,9820.0,54.012,54.0478,53.9405,53.9763,9820.0
2020-12-08 12:50:00,60.34,60.41,60.31,60.38,19382.0,53.9763,54.0389,53.9494,54.012,19382.0
2020-12-08 13:00:00,60.39,60.46,60.35,60.42,13454.0,54.021,54.0836,53.9852,54.0478,13454.0
2020-12-08 13:10:00,60.42,60.42,60.33,60.33,15286.0,54.0478,54.0478,53.9673,53.9673,15286.0
2020-12-08 13:20:00,60.3,60.5,60.26,60.49,193160.0,53.9405,54.1194,53.9047,54.1104,193160.0
2020-12-08 13:30:00,60.5,60.72,60.46,60.72,12693.0,54.1194,54.3162,54.0836,54.3162,12693.0
2020-12-08 13:40:00,60.72,60.92,60.72,60.92,11450.0,54.3162,54.4951,54.3162,54.4951,11450.0
2020-12-08 13:50:00,60.92,60.98,60.89,60.98,19630.0,54.4951,54.5488,54.4683,54.5488,19630.0
2020-12-08 14:00:00,60.98,60.99,60.88,60.99,16868.0,54.5488,54.5577,54.4593,54.5577,16868.0
2020-12-08 14:10:00,61.0,61.0,60.88,60.99,18124.0,54.5667,54.5667,54.4593,54.5577,18124.0
2020-12-08 14:20:00,61.01,61.18,60.99,61.04,24915.0,54.5756,54.7277,54.5577,54.6024,24915.0
2020-12-08 14:30:00,61.01,61.09,60.97,60.98,10622.0,54.5756,54.6472,54.5398,54.5488,10622.0
2020-12-08 14:40:00,60.97,61.03,60.82,60.83,15388.0,54.5398,54.5935,54.4056,54.4146,15388.0
2020-12-08 14:50:00,60.82,60.88,60.77,60.8,20611.0,54.4056,54.4593,54.3609,54.3878,20611.0
2020-12-08 15:00:00,60.79,60.88,60.77,60.82,14377.0,54.3788,54.4593,54.3609,54.4056,14377.0
2020-12-08 15:10:00,60.82,60.86,60.72,60.77,19726.0,54.4056,54.4414,54.3162,54.3609,19726.0
2020-12-08 15:20:00,60.78,60.78,60.64,60.64,39276.0,54.3699,54.3699,54.2446,54.2446,39276.0
2020-12-08 15:30:00,60.64,60.65,60.45,60.5,35266.0,54.2446,54.2536,54.0747,54.1194,35266.0
2020-12-08 15:40:00,60.48,60.58,60.43,60.43,44255.0,54.1015,54.191,54.0568,54.0568,44255.0
2020-12-08 15:50:00,60.44,60.6,60.43,60.53,104880.0,54.0657,54.2088,54.0568,54.1462,104880.0
2020-12-09 09:30:00,60.95,61.17,60.6,61.12,46163.0,54.5219,54.7187,54.2088,54.674,46163.0
2020-12-09 09:40:00,61.22,61.42,61.14,61.27,30563.0,54.7635,54.9424,54.6919,54.8082,30563.0
2020-12-09 09:50:00,61.27,61.69,61.17,61.66,21496.0,54.8082,55.1839,54.7187,55.1571,21496.0
2020-12-09 10:00:00,61.66,61.66,61.37,61.39,13973.0,55.1571,55.1571,54.8976,54.9155,13973.0
2020-12-09 10:10:00,61.36,61.36,61.01,61.34,11643.0,54.8887,54.8887,54.5756,54.8708,11643.0
2020-12-09 10:20:00,61.33,61.33,61.14,61.15,16160.0,54.8619,54.8619,54.6919,54.7008,16160.0
2020-12-09 10:30:00,61.15,61.16,60.84,60.95,25072.0,54.7008,54.7098,54.4235,54.5219,25072.0
2020-12-09 10:40:00,61.0,61.1,60.9,61.07,36475.0,54.5667,54.6561,54.4772,54.6293,36475.0
2020-12-09 10:50:00,61.05,61.14,61.0,61.09,21231.0,54.6114,54.6919,54.5667,54.6472,21231.0
2020-12-09 11:00:00,61.11,61.2,61.0,61.1,14594.0,54.6651,54.7456,54.5667,54.6561,14594.0
2020-12-09 11:10:00,61.1,61.13,60.91,60.91,15184.0,54.6561,54.6829,54.4861,54.4861,15184.0
2020-12-09 11:20:00,60.91,60.99,60.86,60.92,16576.0,54.4861,54.5577,54.4414,54.4951,16576.0
2020-12-09 11:30:00,60.89,60.89,60.79,60.84,10212.0,54.4683,54.4683,54.3788,54.4235,10212.0
2020-12-09 11:40:00,60.85,60.96,60.84,60.91,12453.0,54.4325,54.5309,54.4235,54.4861,12453.0
2020-12-09 11:50:00,60.9,60.98,60.8,60.8,11081.0,54.4772,54.5488,54.3878,54.3878,11081.0
2020-12-09 12:00:00,60.77,60.84,60.67,60.74,17042.0,54.3609,54.4235,54.2715,54.3341,17042.0
2020-12-09 12:10:00,60.76,60.82,60.68,60.76,16259.0,54.352,54.4056,54.2804,54.352,16259.0
2020-12-09 12:20:00,60.76,60.82,60.67,60.71,7009.0,54.352,54.4056,54.2715,54.3072,7009.0
2020-12-09 12:30:00,60.71,60.71,60.57,60.62,9382.0,54.3072,54.3072,54.182,54.2267,9382.0
2020-12-09 12:40:00,60.63,60.74,60.63,60.65,12036.0,54.2357,54.3341,54.2357,54.2536,12036.0
2020-12-09 12:50:00,60.63,60.78,60.62,60.71,16698.0,54.2357,54.3699,54.2267,54.3072,16698.0
2020-12-09 13:00:00,60.72,60.73,60.62,60.68,18500.0,54.3162,54.3251,54.2267,54.2804,18500.0
2020-12-09 13:10:00,60.72,60.76,60.64,60.64,14112.0,54.3162,54.352,54.2446,54.2446,14112.0
2020-12-09 13:20:00,60.66,60.7,60.55,60.55,12843.0,54.2625,54.2983,54.1641,54.1641,12843.0
2020-12-09 13:30:00,60.55,60.57,60.44,60.54,23560.0,54.1641,54.182,54.0657,54.1552,23560.0
2020-12-09 13:40:00,60.56,60.7,60.5,60.67,24418.0,54.1731,54.2983,54.1194,54.2715,24418.0
2020-12-09 13:50:00,60.66,60.66,60.29,60.38,17531.0,54.2625,54.2625,53.9315,54.012,17531.0
2020-12-09 14:00:00,60.41,60.6,60.41,60.54,24093.0,54.0389,54.2088,54.0389,54.1552,24093.0
2020-12-09 14:10:00,60.55,60.65,60.43,60.61,16369.0,54.1641,54.2536,54.0568,54.2178,16369.0
2020-12-09 14:20:00,60.6,60.64,60.5,60.59,16249.0,54.2088,54.2446,54.1194,54.1999,16249.0
2020-12-09 14:30:00,60.58,60.61,60.52,60.56,21887.0,54.191,54.2178,54.1373,54.1731,21887.0
2020-12-09 14:40:00,60.57,60.67,60.5,60.62,16251.0,54.182,54.2715,54.1194,54.2267,16251.0
2020-12-09 14:50:00,60.63,60.73,60.61,60.72,26501.0,54.2357,54.3251,54.2178,54.3162,26501.0
2020-12-09 15:00:00,60.73,60.78,60.63,60.74,18946.0,54.3251,54.3699,54.2357,54.3341,18946.0
2020-12-09 15:10:00,60.74,60.78,60.67,60.72,23003.0,54.3341,54.3699,54.2715,54.3162,23003.0
2020-12-09 15:20:00,60.72,60.73,60.51,60.52,39253.0,54.3162,54.3251,54.1283,54.1373,39253.0
2020-12-09 15:30:00,60.52,60.64,60.5,60.64,26801.0,54.1373,54.2446,54.1194,54.2446,26801.0
2020-12-09 15:40:00,60.64,60.91,60.6,60.8,28053.0,54.2446,54.4861,54.2088,54.3878,28053.0
2020-12-09 15:50:00,60.81,60.98,60.77,60.78,99834.0,54.3967,54.5488,54.3609,54.3699,99834.0
2020-12-10 09:30:00,59.49,60.49,59.49,60.48,59763.0,53.2159,54.1104,53.2159,54.1015,59763.0
2020-12-10 09:40:00,60.56,60.78,60.26,60.39,28242.0,54.1731,54.3699,53.9047,54.021,28242.0
2020-12-10 09:50:00,60.41,60.7,60.41,60.57,36842.0,54.0389,54.2983,54.0389,54.182,36842.0
2020-12-10 10:00:00,60.58,60.97,60.49,60.93,23788.0,54.191,54.5398,54.1104,54.504,23788.0
2020-12-10 10:10:00,60.94,61.0,60.67,60.67,29341.0,54.513,54.5667,54.2715,54.2715,29341.0
2020-12-10 10:20:00,60.73,60.9,60.67,60.9,22208.0,54.3251,54.4772,54.2715,54.4772,22208.0
2020-12-10 10:30:00,60.89,61.01,60.84,60.88,19681.0,54.4683,54.5756,54.4235,54.4593,19681.0
2020-12-10 10:40:00,60.87,60.94,60.76,60.89,15669.0,54.4504,54.513,54.352,54.4683,15669.0
2020-12-10 10:50:00,60.91,61.01,60.91,60.97,14019.0,54.4861,54.5756,54.4861,54.5398,14019.0
2020-12-10 11:00:00,60.99,61.04,60.94,60.95,14190.0,54.5577,54.6024,54.513,54.5219,14190.0
2020-12-10 11:10:00,60.95,61.1,60.85,61.03,20437.0,54.5219,54.6561,54.4325,54.5935,20437.0
2020-12-10 11:20:00,61.05,61.16,60.97,61.01,15971.0,54.6114,54.7098,54.5398,54.5756,15971.0
2020-12-10 11:30:00,61.02,61.2,60.98,61.17,35591.0,54.5845,54.7456,54.5488,54.7187,35591.0
2020-12-10 11:40:00,61.15,61.24,61.12,61.2,23127.0,54.7008,54.7813,54.674,54.7456,23127.0
2020-12-10 11:50:00,61.13,61.16,60.94,61.01,21876.0,54.6829,54.7098,54.513,54.5756,21876.0
2020-12-10 12:00:00,60.99,61.28,60.98,61.26,13481.0,54.5577,54.8171,54.5488,54.7992,13481.0
2020-12-10 12:10:00,61.29,61.35,61.24,61.32,9849.0,54.8261,54.8797,54.7813,54.8529,9849.0
2020-12-10 12:20:00,61.33,61.45,61.27,61.43,17913.0,54.8619,54.9692,54.8082,54.9513,17913.0
2020-12-10 12:30:00,61.45,61.51,61.38,61.41,18177.0,54.9692,55.0229,54.9066,54.9334,18177.0
2020-12-10 12:40:00,61.45,61.45,61.29,61.36,15571.0,54.9692,54.9692,54.8261,54.8887,15571.0
2020-12-10 12:50:00,61.37,61.39,61.26,61.38,31356.0,54.8976,54.9155,54.7992,54.9066,31356.0
2020-12-10 13:00:00,61.39,61.43,61.33,61.37,11650.0,54.9155,54.9513,54.8619,54.8976,11650.0
2020-12-10 13:10:00,61.39,61.46,61.36,61.45,8742.0,54.9155,54.9781,54.8887,54.9692,8742.0
2020-12-10 13:20:00,61.44,61.46,61.37,61.41,14268.0,54.9603,54.9781,54.8976,54.9334,14268.0
2020-12-10 13:30:00,61.4,61.4,61.26,61.31,12354.0,54.9245,54.9245,54.7992,54.844,12354.0
2020-12-10 13:40:00,61.29,61.29,61.2,61.23,11833.0,54.8261,54.8261,54.7456,54.7724,11833.0
2020-12-10 13:50:00,61.22,61.26,61.07,61.12,9554.0,54.7635,54.7992,54.6293,54.674,9554.0
2020-12-10 14:00:00,61.14,61.14,61.02,61.04,11801.0,54.6919,54.6919,54.5845,54.6024,11801.0
2020-12-10 14:10:00,61.04,61.05,60.97,61.02,15919.0,54.6024,54.6114,54.5398,54.5845,15919.0
2020-12-10 14:20:00,61.01,61.17,60.94,61.17,20952.0,54.5756,54.7187,54.513,54.7187,20952.0
2020-12-10 14:30:00,61.17,61.23,61.15,61.2,13565.0,54.7187,54.7724,54.7008,54.7456,13565.0
2020-12-10 14:40:00,61.21,61.21,61.05,61.05,21071.0,54.7545,54.7545,54.6114,54.6114,21071.0
2020-12-10 14:50:00,61.06,61.11,60.92,60.95,33963.0,54.6203,54.6651,54.4951,54.5219,33963.0
2020-12-10 15:00:00,60.99,61.17,60.99,61.09,19578.0,54.5577,54.7187,54.5577,54.6472,19578.0
2020-12-10 15:10:00,61.1,61.22,61.1,61.16,21546.0,54.6561,54.7635,54.6561,54.7098,21546.0
2020-12-10 15:20:00,61.16,61.26,61.15,61.23,27489.0,54.7098,54.7992,54.7008,54.7724,27489.0
2020-12-10 15:30:00,61.23,61.28,61.16,61.23,32277.0,54.7724,54.8171,54.7098,54.7724,32277.0
2020-12-10 15:40:00,61.22,61.39,61.22,61.35,43263.0,54.7635,54.9155,54.7635,54.8797,43263.0
2020-12-10 15:50:00,61.35,61.48,61.1,61.1,175605.0,54.8797,54.996,54.6561,54.6561,175605.0
2020-12-11 09:30:00,60.8,61.4,60.59,61.36,39012.0,54.3878,54.9245,54.1999,54.8887,39012.0
2020-12-11 09:40:00,61.38,61.56,61.36,61.47,22481.0,54.9066,55.0676,54.8887,54.9871,22481.0
2020-12-11 09:50:00,61.46,62.08,61.41,62.0,57179.0,54.9781,55.5328,54.9334,55.4612,57179.0
2020-12-11 10:00:00,62.0,62.01,61.78,61.86,25679.0,55.4612,55.4701,55.2644,55.336,25679.0
2020-12-11 10:10:00,61.87,62.18,61.85,62.14,34283.0,55.3449,55.6222,55.327,55.5864,34283.0
2020-12-11 10:20:00,62.15,62.15,61.94,62.02,22694.0,55.5954,55.5954,55.4075,55.4791,22694.0
2020-12-11 10:30:00,62.04,62.07,61.86,62.06,22547.0,55.497,55.5238,55.336,55.5149,22547.0
2020-12-11 10:40:00,62.07,62.09,61.86,62.06,25582.0,55.5238,55.5417,55.336,55.5149,25582.0
2020-12-11 10:50:00,62.03,62.14,62.01,62.1,39840.0,55.488,55.5864,55.4701,55.5506,39840.0
2020-12-11 11:00:00,62.1,62.19,61.94,61.94,37580.0,55.5506,55.6312,55.4075,55.4075,37580.0
2020-12-11 11:10:00,61.96,62.08,61.92,62.0,19209.0,55.4254,55.5328,55.3896,55.4612,19209.0
2020-12-11 11:20:00,62.01,62.04,61.89,62.01,47804.0,55.4701,55.497,55.3628,55.4701,47804.0
2020-12-11 11:30:00,62.01,62.03,61.81,61.88,29854.0,55.4701,55.488,55.2912,55.3538,29854.0
2020-12-11 11:40:00,61.88,61.89,61.75,61.87,27288.0,55.3538,55.3628,55.2376,55.3449,27288.0
2020-12-11 11:50:00,61.87,61.9,61.83,61.87,25818.0,55.3449,55.3717,55.3091,55.3449,25818.0
2020-12-11 12:00:00,61.86,61.9,61.8,61.82,32470.0,55.336,55.3717,55.2823,55.3002,32470.0
2020-12-11 12:10:00,61.82,61.83,61.53,61.54,58944.0,55.3002,55.3091,55.0408,55.0497,58944.0
2020-12-11 12:20:00,61.52,61.72,61.52,61.67,31581.0,55.0318,55.2107,55.0318,55.166,31581.0
2020-12-11 12:30:00,61.66,61.74,61.62,61.66,29479.0,55.1571,55.2286,55.1213,55.1571,29479.0
2020-12-11 12:40:00,61.66,61.75,61.64,61.75,18395.0,55.1571,55.2376,55.1392,55.2376,18395.0
2020-12-11 12:50:00,61.74,61.88,61.73,61.88,17218.0,55.2286,55.3538,55.2197,55.3538,17218.0
2020-12-11 13:00:00,61.89,61.89,61.77,61.83,18257.0,55.3628,55.3628,55.2554,55.3091,18257.0
2020-12-11 13:10:00,61.83,61.95,61.83,61.85,16300.0,55.3091,55.4165,55.3091,55.327,16300.0
2020-12-11 13:20:00,61.85,61.87,61.82,61.85,15298.0,55.327,55.3449,55.3002,55.327,15298.0
2020-12-11 13:30:00,61.85,61.89,61.76,61.82,16559.0,55.327,55.3628,55.2465,55.3002,16559.0
2020-12-11 13:40:00,61.82,61.84,61.78,61.84,14912.0,55.3002,55.3181,55.2644,55.3181,14912.0
2020-12-11 13:50:00,61.82,61.94,61.81,61.91,15871.0,55.3002,55.4075,55.2912,55.3807,15871.0
2020-12-11 14:00:00,61.91,61.96,61.85,61.95,16141.0,55.3807,55.4254,55.327,55.4165,16141.0
2020-12-11 14:10:00,61.95,61.95,61.84,61.87,17731.0,55.4165,55.4165,55.3181,55.3449,17731.0
2020-12-11 14:20:00,61.87,61.97,61.84,61.85,15387.0,55.3449,55.4344,55.3181,55.327,15387.0
2020-12-11 14:30:00,61.87,61.98,61.84,61.94,19057.0,55.3449,55.4433,55.3181,55.4075,19057.0
2020-12-11 14:40:00,61.95,62.05,61.92,61.97,26174.0,55.4165,55.5059,55.3896,55.4344,26174.0
2020-12-11 14:50:00,61.97,62.02,61.92,61.95,24963.0,55.4344,55.4791,55.3896,55.4165,24963.0
2020-12-11 15:00:00,61.96,62.02,61.86,61.88,22977.0,55.4254,55.4791,55.336,55.3538,22977.0
2020-12-11 15:10:00,61.88,62.08,61.86,62.08,26807.0,55.3538,55.5328,55.336,55.5328,26807.0
2020-12-11 15:20:00,62.08,62.12,61.95,61.95,33117.0,55.5328,55.5685,55.4165,55.4165,33117.0
2020-12-11 15:30:00,61.96,62.03,61.92,61.98,43506.0,55.4254,55.488,55.3896,55.4433,43506.0
2020-12-11 15:40:00,61.96,62.0,61.87,61.9,49913.0,55.4254,55.4612,55.3449,55.3717,49913.0
2020-12-11 15:50:00,61.9,61.95,61.79,61.82,133271.0,55.3717,55.4165,55.2733,55.3002,133271.0
2020-12-14 09:30:00,62.0,62.56,62.0,62.56,49387.0,55.4612,55.9621,55.4612,55.9621,49387.0
2020-12-14 09:40:00,62.53,62.56,62.21,62.4,29620.0,55.9353,55.9621,55.649,55.819,29620.0
2020-12-14 09:50:00,62.4,62.5,62.32,62.44,15773.0,55.819,55.9085,55.7474,55.8548,15773.0
2020-12-14 10:00:00,62.47,62.98,62.45,62.98,35988.0,55.8816,56.3378,55.8637,56.3378,35988.0
2020-12-14 10:10:00,62.92,62.99,62.79,62.82,14182.0,56.2842,56.3468,56.1679,56.1947,14182.0
2020-12-14 10:20:00,62.81,62.93,62.75,62.83,15003.0,56.1858,56.2931,56.1321,56.2037,15003.0
2020-12-14 10:30:00,62.82,62.85,62.67,62.77,9993.0,56.1947,56.2215,56.0605,56.15,9993.0
2020-12-14 10:40:00,62.78,62.92,62.6,62.65,27271.0,56.1589,56.2842,55.9979,56.0426,27271.0
2020-12-14 10:50:00,62.63,62.75,62.62,62.7,35223.0,56.0247,56.1321,56.0158,56.0874,35223.0
2020-12-14 11:00:00,62.69,62.91,62.63,62.78,29445.0,56.0784,56.2752,56.0247,56.1589,29445.0
2020-12-14 11:10:00,62.8,62.87,62.74,62.84,17784.0,56.1768,56.2394,56.1231,56.2126,17784.0
2020-12-14 11:20:00,62.84,62.85,62.65,62.66,16546.0,56.2126,56.2215,56.0426,56.0516,16546.0
2020-12-14 11:30:00,62.64,62.74,62.47,62.72,23577.0,56.0337,56.1231,55.8816,56.1053,23577.0
2020-12-14 11:40:00,62.7,62.82,62.69,62.8,21000.0,56.0874,56.1947,56.0784,56.1768,21000.0
2020-12-14 11:50:00,62.8,62.8,62.64,62.74,20806.0,56.1768,56.1768,56.0337,56.1231,20806.0
2020-12-14 12:00:00,62.74,62.75,62.51,62.52,19906.0,56.1231,56.1321,55.9174,55.9264,19906.0
2020-12-14 12:10:00,62.51,62.67,62.44,62.47,16269.0,55.9174,56.0605,55.8548,55.8816,16269.0
2020-12-14 12:20:00,62.46,62.58,62.39,62.58,18828.0,55.8727,55.98,55.8101,55.98,18828.0
2020-12-14 12:30:00,62.58,62.58,62.45,62.45,14354.0,55.98,55.98,55.8637,55.8637,14354.0
2020-12-14 12:40:00,62.45,62.46,62.2,62.22,10416.0,55.8637,55.8727,55.6401,55.658,10416.0
2020-12-14 12:50:00,62.22,62.27,62.17,62.23,16060.0,55.658,55.7027,55.6133,55.6669,16060.0
2020-12-14 13:00:00,62.24,62.29,62.02,62.08,11357.0,55.6759,55.7206,55.4791,55.5328,11357.0
2020-12-14 13:10:00,62.08,62.1,61.98,62.02,25758.0,55.5328,55.5506,55.4433,55.4791,25758.0
2020-12-14 13:20:00,62.02,62.1,61.98,61.98,32187.0,55.4791,55.5506,55.4433,55.4433,32187.0
2020-12-14 13:30:00,61.97,62.11,61.97,62.02,22888.0,55.4344,55.5596,55.4344,55.4791,22888.0
2020-12-14 13:40:00,62.02,62.06,61.86,61.89,11497.0,55.4791,55.5149,55.336,55.3628,11497.0
2020-12-14 13:50:00,61.88,61.93,61.86,61.87,9812.0,55.3538,55.3986,55.336,55.3449,9812.0
2020-12-14 14:00:00,61.88,61.91,61.82,61.85,16294.0,55.3538,55.3807,55.3002,55.327,16294.0
2020-12-14 14:10:00,61.84,61.84,61.63,61.69,22898.0,55.3181,55.3181,55.1302,55.1839,22898.0
2020-12-14 14:20:00,61.67,61.68,61.46,61.55,49829.0,55.166,55.1749,54.9781,55.0587,49829.0
2020-12-14 14:30:00,61.54,61.6,61.33,61.41,83403.0,55.0497,55.1034,54.8619,54.9334,83403.0
2020-12-14 14:40:00,61.43,61.66,61.42,61.53,84655.0,54.9513,55.1571,54.9424,55.0408,84655.0
2020-12-14 14:50:00,61.55,61.74,61.51,61.58,76358.0,55.0587,55.2286,55.0229,55.0855,76358.0
2020-12-14 15:00:00,61.58,61.8,61.41,61.8,93890.0,55.0855,55.2823,54.9334,55.2823,93890.0
2020-12-14 15:10:00,61.82,61.94,61.8,61.88,57163.0,55.3002,55.4075,55.2823,55.3538,57163.0
2020-12-14 15:20:00,61.89,62.13,61.79,61.88,89019.0,55.3628,55.5775,55.2733,55.3538,89019.0
2020-12-14 15:30:00,61.85,61.85,61.44,61.46,88668.0,55.327,55.327,54.9603,54.9781,88668.0
2020-12-14 15:40:00,61.48,61.8,61.43,61.79,110121.0,54.996,55.2823,54.9513,55.2733,110121.0
2020-12-14 15:50:00,61.76,61.85,61.54,61.67,101631.0,55.2465,55.327,55.0497,55.166,101631.0
2020-12-15 09:30:00,62.27,62.63,62.16,62.42,46777.0,55.7027,56.0247,55.6043,55.8369,46777.0
2020-12-15 09:40:00,62.58,62.59,61.99,62.02,8024.0,55.98,55.989,55.4522,55.4791,8024.0
2020-12-15 09:50:00,62.1,62.2,61.89,61.92,13750.0,55.5506,55.6401,55.3628,55.3896,13750.0
2020-12-15 10:00:00,61.94,62.14,61.81,61.81,34567.0,55.4075,55.5864,55.2912,55.2912,34567.0
2020-12-15 10:10:00,61.83,61.99,61.81,61.93,35691.0,55.3091,55.4522,55.2912,55.3986,35691.0
2020-12-15 10:20:00,61.89,61.97,61.49,61.63,29597.0,55.3628,55.4344,55.005,55.1302,29597.0
2020-12-15 10:30:00,61.62,61.76,61.49,61.55,28330.0,55.1213,55.2465,55.005,55.0587,28330.0
2020-12-15 10:40:00,61.52,61.96,61.45,61.96,30861.0,55.0318,55.4254,54.9692,55.4254,30861.0
2020-12-15 10:50:00,61.92,62.03,61.8,62.01,32844.0,55.3896,55.488,55.2823,55.4701,32844.0
2020-12-15 11:00:00,62.0,62.05,61.82,61.96,30353.0,55.4612,55.5059,55.3002,55.4254,30353.0
2020-12-15 11:10:00,61.95,62.06,61.87,61.95,28979.0,55.4165,55.5149,55.3449,55.4165,28979.0
2020-12-15 11:20:00,62.0,62.02,61.8,61.91,24894.0,55.4612,55.4791,55.2823,55.3807,24894.0
2020-12-15 11:30:00,61.82,61.99,61.77,61.85,26667.0,55.3002,55.4522,55.2554,55.327,26667.0
2020-12-15 11:40:00,61.89,61.93,61.78,61.78,34207.0,55.3628,55.3986,55.2644,55.2644,34207.0
2020-12-15 11:50:00,61.8,61.87,61.68,61.87,26160.0,55.2823,55.3449,55.1749,55.3449,26160.0
2020-12-15 12:00:00,61.87,61.91,61.79,61.82,43222.0,55.3449,55.3807,55.2733,55.3002,43222.0
2020-12-15 12:10:00,61.82,61.88,61.73,61.81,35704.0,55.3002,55.3538,55.2197,55.2912,35704.0
2020-12-15 12:20:00,61.8,62.0,61.78,62.0,38802.0,55.2823,55.4612,55.2644,55.4612,38802.0
2020-12-15 12:30:00,62.0,62.01,61.86,61.88,34878.0,55.4612,55.4701,55.336,55.3538,34878.0
2020-12-15 12:40:00,61.91,61.97,61.85,61.94,31956.0,55.3807,55.4344,55.327,55.4075,31956.0
2020-12-15 12:50:00,61.95,62.04,61.91,61.97,39207.0,55.4165,55.497,55.3807,55.4344,39207.0
2020-12-15 13:00:00,62.0,62.28,61.96,62.24,36696.0,55.4612,55.7117,55.4254,55.6759,36696.0
2020-12-15 13:10:00,62.26,62.38,62.14,62.33,33539.0,55.6938,55.8011,55.5864,55.7564,33539.0
2020-12-15 13:20:00,62.38,62.41,62.16,62.33,31144.0,55.8011,55.828,55.6043,55.7564,31144.0
2020-12-15 13:30:00,62.32,62.37,62.25,62.3,29075.0,55.7474,55.7922,55.6848,55.7296,29075.0
2020-12-15 13:40:00,62.29,62.33,62.14,62.21,40120.0,55.7206,55.7564,55.5864,55.649,40120.0
2020-12-15 13:50:00,62.22,62.36,62.22,62.29,33439.0,55.658,55.7832,55.658,55.7206,33439.0
2020-12-15 14:00:00,62.3,62.3,62.13,62.24,30994.0,55.7296,55.7296,55.5775,55.6759,30994.0
2020-12-15 14:10:00,62.23,62.43,62.22,62.43,20890.0,55.6669,55.8458,55.658,55.8458,20890.0
2020-12-15 14:20:00,62.43,62.6,62.41,62.53,25303.0,55.8458,55.9979,55.828,55.9353,25303.0
2020-12-15 14:30:00,62.54,62.61,62.46,62.59,31625.0,55.9442,56.0069,55.8727,55.989,31625.0
2020-12-15 14:40:00,62.61,62.78,62.55,62.72,29944.0,56.0069,56.1589,55.9532,56.1053,29944.0
2020-12-15 14:50:00,62.73,62.8,62.59,62.68,37701.0,56.1142,56.1768,55.989,56.0695,37701.0
2020-12-15 15:00:00,62.66,62.81,62.62,62.71,38232.0,56.0516,56.1858,56.0158,56.0963,38232.0
2020-12-15 15:10:00,62.71,62.72,62.6,62.64,38441.0,56.0963,56.1053,55.9979,56.0337,38441.0
2020-12-15 15:20:00,62.64,62.64,62.49,62.51,30333.0,56.0337,56.0337,55.8995,55.9174,30333.0
2020-12-15 15:30:00,62.49,62.56,62.43,62.48,40721.0,55.8995,55.9621,55.8458,55.8906,40721.0
2020-12-15 15:40:00,62.47,62.58,62.41,62.53,33506.0,55.8816,55.98,55.828,55.9353,33506.0
2020-12-15 15:50:00,62.52,62.65,62.45,62.63,63727.0,55.9264,56.0426,55.8637,56.0247,63727.0
2020-12-16 09:30:00,64.01,64.79,63.95,64.78,204441.0,57.2592,57.9569,57.2055,57.948,204441.0
2020-12-16 09:40:00,64.79,65.04,64.15,64.31,104037.0,57.9569,58.1806,57.3844,57.5276,104037.0
2020-12-16 09:50:00,64.32,64.46,64.21,64.34,34120.0,57.5365,57.6617,57.4381,57.5544,34120.0
2020-12-16 10:00:00,64.4,64.51,64.14,64.48,47700.0,57.6081,57.7065,57.3755,57.6796,47700.0
2020-12-16 10:10:00,64.48,64.56,64.33,64.43,53200.0,57.6796,57.7512,57.5455,57.6349,53200.0
2020-12-16 10:20:00,64.47,64.57,64.35,64.47,58261.0,57.6707,57.7601,57.5634,57.6707,58261.0
2020-12-16 10:30:00,64.42,64.59,64.14,64.18,52924.0,57.626,57.778,57.3755,57.4113,52924.0
2020-12-16 10:40:00,64.22,64.48,64.19,64.4,79372.0,57.4471,57.6796,57.4202,57.6081,79372.0
2020-12-16 10:50:00,64.4,64.48,64.33,64.47,57940.0,57.6081,57.6796,57.5455,57.6707,57940.0
2020-12-16 11:00:00,64.47,64.5,64.25,64.25,46866.0,57.6707,57.6975,57.4739,57.4739,46866.0
2020-12-16 11:10:00,64.27,64.27,63.93,64.02,51455.0,57.4918,57.4918,57.1876,57.2682,51455.0
2020-12-16 11:20:00,64.03,64.35,63.96,64.35,63293.0,57.2771,57.5634,57.2145,57.5634,63293.0
2020-12-16 11:30:00,64.37,64.48,64.13,64.24,57206.0,57.5812,57.6796,57.3666,57.465,57206.0
2020-12-16 11:40:00,64.25,64.56,64.24,64.42,38453.0,57.4739,57.7512,57.465,57.626,38453.0
2020-12-16 11:50:00,64.42,64.44,64.21,64.25,45427.0,57.626,57.6439,57.4381,57.4739,45427.0
2020-12-16 12:00:00,64.27,64.45,64.15,64.15,35066.0,57.4918,57.6528,57.3844,57.3844,35066.0
2020-12-16 12:10:00,64.13,64.29,64.11,64.23,37969.0,57.3666,57.5097,57.3487,57.456,37969.0
2020-12-16 12:20:00,64.22,64.31,64.14,64.24,56660.0,57.4471,57.5276,57.3755,57.465,56660.0
2020-12-16 12:30:00,64.23,64.32,64.02,64.04,39805.0,57.456,57.5365,57.2682,57.286,39805.0
2020-12-16 12:40:00,64.04,64.3,63.96,64.12,44070.0,57.286,57.5186,57.2145,57.3576,44070.0
2020-12-16 12:50:00,64.1,64.19,63.99,64.09,45894.0,57.3397,57.4202,57.2413,57.3308,45894.0
2020-12-16 13:00:00,64.11,64.14,63.97,64.03,53160.0,57.3487,57.3755,57.2234,57.2771,53160.0
2020-12-16 13:10:00,64.03,64.17,63.97,64.05,45717.0,57.2771,57.4023,57.2234,57.295,45717.0
2020-12-16 13:20:00,64.06,64.35,64.0,64.29,47823.0,57.3039,57.5634,57.2503,57.5097,47823.0
2020-12-16 13:30:00,64.31,64.42,64.24,64.38,43748.0,57.5276,57.626,57.465,57.5902,43748.0
2020-12-16 13:40:00,64.39,64.48,64.29,64.44,46549.0,57.5991,57.6796,57.5097,57.6439,46549.0
2020-12-16 13:50:00,64.42,64.5,64.32,64.36,47725.0,57.626,57.6975,57.5365,57.5723,47725.0
2020-12-16 14:00:00,64.39,64.51,64.29,64.34,43762.0,57.5991,57.7065,57.5097,57.5544,43762.0
2020-12-16 14:10:00,64.32,64.38,64.2,64.37,40376.0,57.5365,57.5902,57.4292,57.5812,40376.0
2020-12-16 14:20:00,64.37,64.5,64.35,64.47,32956.0,57.5812,57.6975,57.5634,57.6707,32956.0
2020-12-16 14:30:00,64.48,64.63,64.41,64.55,39571.0,57.6796,57.8138,57.617,57.7423,39571.0
2020-12-16 14:40:00,64.55,64.58,64.4,64.56,36168.0,57.7423,57.7691,57.6081,57.7512,36168.0
2020-12-16 14:50:00,64.57,64.74,64.53,64.74,36517.0,57.7601,57.9122,57.7244,57.9122,36517.0
2020-12-16 15:00:00,64.71,64.75,64.64,64.66,40239.0,57.8854,57.9212,57.8228,57.8407,40239.0
2020-12-16 15:10:00,64.67,64.71,64.56,64.71,37687.0,57.8496,57.8854,57.7512,57.8854,37687.0
2020-12-16 15:20:00,64.68,64.73,64.5,64.55,53456.0,57.8585,57.9033,57.6975,57.7423,53456.0
2020-12-16 15:30:00,64.55,64.72,64.31,64.39,70494.0,57.7423,57.8943,57.5276,57.5991,70494.0
2020-12-16 15:40:00,64.4,64.43,64.25,64.29,47196.0,57.6081,57.6349,57.4739,57.5097,47196.0
2020-12-16 15:50:00,64.27,64.33,64.04,64.09,108277.0,57.4918,57.5455,57.286,57.3308,108277.0
2020-12-17 09:30:00,64.35,64.35,63.46,63.61,81080.0,57.5634,57.5634,56.7672,56.9014,81080.0
2020-12-17 09:40:00,63.68,63.75,63.15,63.18,71676.0,56.964,57.0266,56.4899,56.5167,71676.0
2020-12-17 09:50:00,63.17,63.57,63.15,63.57,19992.0,56.5078,56.8656,56.4899,56.8656,19992.0
2020-12-17 10:00:00,63.62,63.64,63.42,63.46,19064.0,56.9103,56.9282,56.7314,56.7672,19064.0
2020-12-17 10:10:00,63.48,63.74,63.47,63.69,27129.0,56.7851,57.0177,56.7762,56.973,27129.0
2020-12-17 10:20:00,63.67,63.8,63.44,63.64,47465.0,56.9551,57.0714,56.7493,56.9282,47465.0
2020-12-17 10:30:00,63.64,63.72,63.41,63.59,48125.0,56.9282,56.9998,56.7225,56.8835,48125.0
2020-12-17 10:40:00,63.59,63.71,63.44,63.69,53759.0,56.8835,56.9908,56.7493,56.973,53759.0
2020-12-17 10:50:00,63.7,63.73,63.5,63.51,58558.0,56.9819,57.0087,56.803,56.8119,58558.0
2020-12-17 11:00:00,63.51,63.83,63.51,63.75,40360.0,56.8119,57.0982,56.8119,57.0266,40360.0
2020-12-17 11:10:00,63.74,64.16,63.74,64.01,42327.0,57.0177,57.3934,57.0177,57.2592,42327.0
2020-12-17 11:20:00,64.01,64.12,63.95,64.0,41310.0,57.2592,57.3576,57.2055,57.2503,41310.0
2020-12-17 11:30:00,63.97,64.21,63.91,64.18,51922.0,57.2234,57.4381,57.1698,57.4113,51922.0
2020-12-17 11:40:00,64.18,64.24,63.9,64.02,41395.0,57.4113,57.465,57.1608,57.2682,41395.0
2020-12-17 11:50:00,64.02,64.11,64.0,64.11,40404.0,57.2682,57.3487,57.2503,57.3487,40404.0
2020-12-17 12:00:00,64.11,64.16,63.94,63.94,35505.0,57.3487,57.3934,57.1966,57.1966,35505.0
2020-12-17 12:10:00,63.94,64.01,63.84,63.85,43037.0,57.1966,57.2592,57.1071,57.1161,43037.0
2020-12-17 12:20:00,63.84,64.08,63.8,63.95,41974.0,57.1071,57.3218,57.0714,57.2055,41974.0
2020-12-17 12:30:00,63.96,64.04,63.88,63.93,48312.0,57.2145,57.286,57.1429,57.1876,48312.0
2020-12-17 12:40:00,63.93,63.98,63.78,63.96,44270.0,57.1876,57.2324,57.0535,57.2145,44270.0
2020-12-17 12:50:00,63.96,64.0,63.75,63.95,38898.0,57.2145,57.2503,57.0266,57.2055,38898.0
2020-12-17 13:00:00,63.93,64.0,63.82,63.89,36658.0,57.1876,57.2503,57.0892,57.1519,36658.0
2020-12-17 13:10:00,63.88,63.95,63.84,63.89,34956.0,57.1429,57.2055,57.1071,57.1519,34956.0
2020-12-17 13:20:00,63.9,64.0,63.83,63.98,43726.0,57.1608,57.2503,57.0982,57.2324,43726.0
2020-12-17 13:30:00,63.98,64.08,63.89,64.05,37511.0,57.2324,57.3218,57.1519,57.295,37511.0
2020-12-17 13:40:00,64.06,64.16,64.04,64.11,42088.0,57.3039,57.3934,57.286,57.3487,42088.0
2020-12-17 13:50:00,64.11,64.22,64.09,64.16,42599.0,57.3487,57.4471,57.3308,57.3934,42599.0
2020-12-17 14:00:00,64.19,64.25,64.08,64.17,35235.0,57.4202,57.4739,57.3218,57.4023,35235.0
2020-12-17 14:10:00,64.18,64.26,64.12,64.2,56090.0,57.4113,57.4828,57.3576,57.4292,56090.0
2020-12-17 14:20:00,64.19,64.28,64.13,64.15,42390.0,57.4202,57.5007,57.3666,57.3844,42390.0
2020-12-17 14:30:00,64.17,64.25,64.14,64.15,39526.0,57.4023,57.4739,57.3755,57.3844,39526.0
2020-12-17 14:40:00,64.16,64.22,64.13,64.16,38687.0,57.3934,57.4471,57.3666,57.3934,38687.0
2020-12-17 14:50:00,64.17,64.24,64.14,64.15,40957.0,57.4023,57.465,57.3755,57.3844,40957.0
2020-12-17 15:00:00,64.16,64.2,64.09,64.19,55227.0,57.3934,57.4292,57.3308,57.4202,55227.0
2020-12-17 15:10:00,64.18,64.2,64.0,64.08,62982.0,57.4113,57.4292,57.2503,57.3218,62982.0
2020-12-17 15:20:00,64.08,64.09,63.88,63.88,64508.0,57.3218,57.3308,57.1429,57.1429,64508.0
2020-12-17 15:30:00,63.88,63.98,63.84,63.97,64556.0,57.1429,57.2324,57.1071,57.2234,64556.0
2020-12-17 15:40:00,63.97,64.05,63.95,63.98,41267.0,57.2234,57.295,57.2055,57.2324,41267.0
2020-12-17 15:50:00,63.98,64.15,63.97,64.09,129516.0,57.2324,57.3844,57.2234,57.3308,129516.0
2020-12-18 09:30:00,64.2,64.62,63.81,64.51,194529.0,57.4292,57.8049,57.0803,57.7065,194529.0
2020-12-18 09:40:00,64.44,64.62,64.31,64.48,39491.0,57.6439,57.8049,57.5276,57.6796,39491.0
2020-12-18 09:50:00,64.49,64.62,64.43,64.62,207907.0,57.6886,57.8049,57.6349,57.8049,207907.0
2020-12-18 10:00:00,64.6,64.66,64.27,64.56,11324.0,57.787,57.8407,57.4918,57.7512,11324.0
2020-12-18 10:10:00,64.61,64.77,64.59,64.76,10775.0,57.7959,57.9391,57.778,57.9301,10775.0
2020-12-18 10:20:00,64.71,64.72,64.5,64.54,11608.0,57.8854,57.8943,57.6975,57.7333,11608.0
2020-12-18 10:30:00,64.55,64.58,64.43,64.58,17409.0,57.7423,57.7691,57.6349,57.7691,17409.0
2020-12-18 10:40:00,64.59,64.71,64.48,64.48,12968.0,57.778,57.8854,57.6796,57.6796,12968.0
2020-12-18 10:50:00,64.51,64.58,64.41,64.46,18954.0,57.7065,57.7691,57.617,57.6617,18954.0
2020-12-18 11:00:00,64.47,64.51,64.31,64.31,9962.0,57.6707,57.7065,57.5276,57.5276,9962.0
2020-12-18 11:10:00,64.29,64.29,63.92,64.0,16413.0,57.5097,57.5097,57.1787,57.2503,16413.0
2020-12-18 11:20:00,64.05,64.28,64.03,64.28,8079.0,57.295,57.5007,57.2771,57.5007,8079.0
2020-12-18 11:30:00,64.28,64.31,64.17,64.3,12254.0,57.5007,57.5276,57.4023,57.5186,12254.0
2020-12-18 11:40:00,64.28,64.35,64.28,64.33,13864.0,57.5007,57.5634,57.5007,57.5455,13864.0
2020-12-18 11:50:00,64.32,64.41,64.3,64.39,31516.0,57.5365,57.617,57.5186,57.5991,31516.0
2020-12-18 12:00:00,64.41,64.46,64.35,64.41,10578.0,57.617,57.6617,57.5634,57.617,10578.0
2020-12-18 12:10:00,64.42,64.48,64.36,64.47,11023.0,57.626,57.6796,57.5723,57.6707,11023.0
2020-12-18 12:20:00,64.45,64.45,64.34,64.34,9456.0,57.6528,57.6528,57.5544,57.5544,9456.0
2020-12-18 12:30:00,64.34,64.34,64.25,64.29,9858.0,57.5544,57.5544,57.4739,57.5097,9858.0
2020-12-18 12:40:00,64.3,64.36,64.29,64.31,26213.0,57.5186,57.5723,57.5097,57.5276,26213.0
2020-12-18 12:50:00,64.32,64.37,64.31,64.35,14764.0,57.5365,57.5812,57.5276,57.5634,14764.0
2020-12-18 13:00:00,64.34,64.34,64.22,64.26,13649.0,57.5544,57.5544,57.4471,57.4828,13649.0
2020-12-18 13:10:00,64.24,64.39,64.22,64.39,24520.0,57.465,57.5991,57.4471,57.5991,24520.0
2020-12-18 13:20:00,64.38,64.41,64.32,64.38,10557.0,57.5902,57.617,57.5365,57.5902,10557.0
2020-12-18 13:30:00,64.39,64.4,64.31,64.36,15643.0,57.5991,57.6081,57.5276,57.5723,15643.0
2020-12-18 13:40:00,64.35,64.38,64.32,64.36,14421.0,57.5634,57.5902,57.5365,57.5723,14421.0
2020-12-18 13:50:00,64.38,64.38,64.29,64.3,11080.0,57.5902,57.5902,57.5097,57.5186,11080.0
2020-12-18 14:00:00,64.29,64.37,64.29,64.3,37682.0,57.5097,57.5812,57.5097,57.5186,37682.0
2020-12-18 14:10:00,64.32,64.32,64.21,64.28,23739.0,57.5365,57.5365,57.4381,57.5007,23739.0
2020-12-18 14:20:00,64.27,64.46,64.26,64.46,18953.0,57.4918,57.6617,57.4828,57.6617,18953.0
2020-12-18 14:30:00,64.47,64.63,64.47,64.58,23301.0,57.6707,57.8138,57.6707,57.7691,23301.0
2020-12-18 14:40:00,64.59,64.6,64.47,64.53,29922.0,57.778,57.787,57.6707,57.7244,29922.0
2020-12-18 14:50:00,64.53,64.6,64.43,64.57,59302.0,57.7244,57.787,57.6349,57.7601,59302.0
2020-12-18 15:00:00,64.59,64.81,64.55,64.81,38634.0,57.778,57.9748,57.7423,57.9748,38634.0
2020-12-18 15:10:00,64.78,64.78,64.6,64.68,27941.0,57.948,57.948,57.787,57.8585,27941.0
2020-12-18 15:20:00,64.67,64.69,64.52,64.56,27275.0,57.8496,57.8675,57.7154,57.7512,27275.0
2020-12-18 15:30:00,64.57,64.72,64.56,64.58,26569.0,57.7601,57.8943,57.7512,57.7691,26569.0
2020-12-18 15:40:00,64.58,64.82,64.54,64.8,44723.0,57.7691,57.9838,57.7333,57.9659,44723.0
2020-12-18 15:50:00,64.78,64.93,64.45,64.82,216285.0,57.948,58.0822,57.6528,57.9838,216285.0
2020-12-21 09:30:00,63.58,64.02,63.18,63.51,77328.0,56.8746,57.2682,56.5167,56.8119,77328.0
2020-12-21 09:40:00,63.51,64.09,63.36,63.93,31804.0,56.8119,57.3308,56.6778,57.1876,31804.0
2020-12-21 09:50:00,63.94,64.2,63.85,64.07,42910.0,57.1966,57.4292,57.1161,57.3129,42910.0
2020-12-21 10:00:00,64.09,64.16,63.54,63.59,25165.0,57.3308,57.3934,56.8388,56.8835,25165.0
2020-12-21 10:10:00,63.6,63.67,63.41,63.45,79336.0,56.8924,56.9551,56.7225,56.7583,79336.0
2020-12-21 10:20:00,63.42,63.61,63.32,63.46,24673.0,56.7314,56.9014,56.642,56.7672,24673.0
2020-12-21 10:30:00,63.49,63.6,63.39,63.6,66326.0,56.7941,56.8924,56.7046,56.8924,66326.0
2020-12-21 10:40:00,63.63,63.76,63.53,63.74,12194.0,56.9193,57.0356,56.8298,57.0177,12194.0
2020-12-21 10:50:00,63.77,63.84,63.67,63.71,10315.0,57.0445,57.1071,56.9551,56.9908,10315.0
2020-12-21 11:00:00,63.71,63.85,63.67,63.85,7440.0,56.9908,57.1161,56.9551,57.1161,7440.0
2020-12-21 11:10:00,63.85,63.94,63.83,63.92,14151.0,57.1161,57.1966,57.0982,57.1787,14151.0
2020-12-21 11:20:00,63.92,64.17,63.92,64.12,26327.0,57.1787,57.4023,57.1787,57.3576,26327.0
2020-12-21 11:30:00,64.14,64.16,63.97,64.03,7862.0,57.3755,57.3934,57.2234,57.2771,7862.0
2020-12-21 11:40:00,64.07,64.14,63.73,63.73,16511.0,57.3129,57.3755,57.0087,57.0087,16511.0
2020-12-21 11:50:00,63.72,63.76,63.68,63.71,6854.0,56.9998,57.0356,56.964,56.9908,6854.0
2020-12-21 12:00:00,63.71,63.88,63.69,63.85,7765.0,56.9908,57.1429,56.973,57.1161,7765.0
2020-12-21 12:10:00,63.85,63.87,63.81,63.84,2912.0,57.1161,57.134,57.0803,57.1071,2912.0
2020-12-21 12:20:00,63.83,64.01,63.82,64.01,6051.0,57.0982,57.2592,57.0892,57.2592,6051.0
2020-12-21 12:30:00,64.02,64.12,64.02,64.07,8874.0,57.2682,57.3576,57.2682,57.3129,8874.0
2020-12-21 12:40:00,64.07,64.16,64.01,64.16,4334.0,57.3129,57.3934,57.2592,57.3934,4334.0
2020-12-21 12:50:00,64.15,64.24,64.14,64.21,10657.0,57.3844,57.465,57.3755,57.4381,10657.0
2020-12-21 13:00:00,64.23,64.28,64.13,64.13,5223.0,57.456,57.5007,57.3666,57.3666,5223.0
2020-12-21 13:10:00,64.14,64.21,64.13,64.15,6730.0,57.3755,57.4381,57.3666,57.3844,6730.0
2020-12-21 13:20:00,64.15,64.18,64.05,64.11,5223.0,57.3844,57.4113,57.295,57.3487,5223.0
2020-12-21 13:30:00,64.14,64.21,64.08,64.11,6529.0,57.3755,57.4381,57.3218,57.3487,6529.0
2020-12-21 13:40:00,64.12,64.2,64.08,64.11,8187.0,57.3576,57.4292,57.3218,57.3487,8187.0
2020-12-21 13:50:00,64.17,64.2,64.08,64.12,7991.0,57.4023,57.4292,57.3218,57.3576,7991.0
2020-12-21 14:00:00,64.12,64.15,64.05,64.05,8389.0,57.3576,57.3844,57.295,57.295,8389.0
2020-12-21 14:10:00,64.08,64.19,64.03,64.19,8362.0,57.3218,57.4202,57.2771,57.4202,8362.0
2020-12-21 14:20:00,64.18,64.25,64.16,64.24,6085.0,57.4113,57.4739,57.3934,57.465,6085.0
2020-12-21 14:30:00,64.23,64.29,64.18,64.18,13398.0,57.456,57.5097,57.4113,57.4113,13398.0
2020-12-21 14:40:00,64.19,64.24,64.11,64.22,50719.0,57.4202,57.465,57.3487,57.4471,50719.0
2020-12-21 14:50:00,64.21,64.26,64.17,64.2,19017.0,57.4381,57.4828,57.4023,57.4292,19017.0
2020-12-21 15:00:00,64.23,64.24,64.1,64.13,18737.0,57.456,57.465,57.3397,57.3666,18737.0
2020-12-21 15:10:00,64.13,64.24,64.11,64.2,14437.0,57.3666,57.465,57.3487,57.4292,14437.0
2020-12-21 15:20:00,64.21,64.24,64.16,64.2,13965.0,57.4381,57.465,57.3934,57.4292,13965.0
2020-12-21 15:30:00,64.19,64.27,63.99,64.27,31238.0,57.4202,57.4918,57.2413,57.4918,31238.0
2020-12-21 15:40:00,64.29,64.35,64.22,64.32,29115.0,57.5097,57.5634,57.4471,57.5365,29115.0
2020-12-21 15:50:00,64.31,64.62,64.19,64.54,98865.0,57.5276,57.8049,57.4202,57.7333,98865.0
2020-12-22 09:30:00,65.88,66.46,65.51,66.39,159146.0,58.932,59.4508,58.601,59.3882,159146.0
2020-12-22 09:40:00,66.37,66.45,66.21,66.45,94549.0,59.3703,59.4419,59.2272,59.4419,94549.0
2020-12-22 09:50:00,66.46,66.47,66.19,66.25,62041.0,59.4508,59.4598,59.2093,59.263,62041.0
2020-12-22 10:00:00,66.29,66.29,65.75,65.91,61304.0,59.2987,59.2987,58.8157,58.9588,61304.0
2020-12-22 10:10:00,65.89,66.02,65.71,65.99,48915.0,58.9409,59.0572,58.7799,59.0304,48915.0
2020-12-22 10:20:00,66.0,66.09,65.9,66.06,39002.0,59.0393,59.1198,58.9499,59.093,39002.0
2020-12-22 10:30:00,66.06,66.24,66.03,66.22,50037.0,59.093,59.254,59.0662,59.2361,50037.0
2020-12-22 10:40:00,66.22,66.22,65.94,65.94,34594.0,59.2361,59.2361,58.9857,58.9857,34594.0
2020-12-22 10:50:00,65.95,66.11,65.93,66.04,24099.0,58.9946,59.1377,58.9767,59.0751,24099.0
2020-12-22 11:00:00,66.06,66.11,65.95,66.04,24280.0,59.093,59.1377,58.9946,59.0751,24280.0
2020-12-22 11:10:00,66.03,66.08,65.83,66.04,20649.0,59.0662,59.1109,58.8873,59.0751,20649.0
2020-12-22 11:20:00,66.03,66.06,65.9,65.99,21513.0,59.0662,59.093,58.9499,59.0304,21513.0
2020-12-22 11:30:00,65.99,66.02,65.77,65.92,28273.0,59.0304,59.0572,58.8336,58.9678,28273.0
2020-12-22 11:40:00,65.92,65.95,65.73,65.81,29017.0,58.9678,58.9946,58.7978,58.8694,29017.0
2020-12-22 11:50:00,65.8,65.94,65.74,65.9,20007.0,58.8604,58.9857,58.8068,58.9499,20007.0
2020-12-22 12:00:00,65.89,65.94,65.76,65.79,22017.0,58.9409,58.9857,58.8246,58.8515,22017.0
2020-12-22 12:10:00,65.77,65.91,65.75,65.88,19303.0,58.8336,58.9588,58.8157,58.932,19303.0
2020-12-22 12:20:00,65.87,66.05,65.85,65.98,20438.0,58.923,59.0841,58.9052,59.0214,20438.0
2020-12-22 12:30:00,65.99,66.15,65.97,66.15,20782.0,59.0304,59.1735,59.0125,59.1735,20782.0
2020-12-22 12:40:00,66.16,66.38,66.12,66.37,24031.0,59.1825,59.3793,59.1467,59.3703,24031.0
2020-12-22 12:50:00,66.37,66.5,66.37,66.44,37506.0,59.3703,59.4866,59.3703,59.4329,37506.0
2020-12-22 13:00:00,66.46,66.48,66.29,66.39,28924.0,59.4508,59.4687,59.2987,59.3882,28924.0
2020-12-22 13:10:00,66.41,66.55,66.41,66.52,29752.0,59.4061,59.5313,59.4061,59.5045,29752.0
2020-12-22 13:20:00,66.53,66.64,66.43,66.6,25440.0,59.5134,59.6118,59.424,59.5761,25440.0
2020-12-22 13:30:00,66.6,66.68,66.57,66.66,33549.0,59.5761,59.6476,59.5492,59.6297,33549.0
2020-12-22 13:40:00,66.65,66.65,66.52,66.54,28560.0,59.6208,59.6208,59.5045,59.5224,28560.0
2020-12-22 13:50:00,66.55,66.58,66.44,66.47,28626.0,59.5313,59.5582,59.4329,59.4598,28626.0
2020-12-22 14:00:00,66.47,66.49,66.2,66.23,25344.0,59.4598,59.4777,59.2182,59.2451,25344.0
2020-12-22 14:10:00,66.24,66.26,66.08,66.09,21794.0,59.254,59.2719,59.1109,59.1198,21794.0
2020-12-22 14:20:00,66.11,66.14,66.05,66.1,22456.0,59.1377,59.1646,59.0841,59.1288,22456.0
2020-12-22 14:30:00,66.09,66.15,66.05,66.14,39599.0,59.1198,59.1735,59.0841,59.1646,39599.0
2020-12-22 14:40:00,66.14,66.21,66.11,66.13,33967.0,59.1646,59.2272,59.1377,59.1556,33967.0
2020-12-22 14:50:00,66.14,66.21,66.12,66.15,25029.0,59.1646,59.2272,59.1467,59.1735,25029.0
2020-12-22 15:00:00,66.16,66.2,66.09,66.15,55826.0,59.1825,59.2182,59.1198,59.1735,55826.0
2020-12-22 15:10:00,66.14,66.2,66.07,66.18,30506.0,59.1646,59.2182,59.102,59.2004,30506.0
2020-12-22 15:20:00,66.17,66.2,66.13,66.16,22623.0,59.1914,59.2182,59.1556,59.1825,22623.0
2020-12-22 15:30:00,66.16,66.17,65.94,65.94,50752.0,59.1825,59.1914,58.9857,58.9857,50752.0
2020-12-22 15:40:00,65.94,66.0,65.9,65.94,37727.0,58.9857,59.0393,58.9499,58.9857,37727.0
2020-12-22 15:50:00,65.94,66.19,65.84,66.19,205873.0,58.9857,59.2093,58.8962,59.2093,205873.0
2020-12-23 09:30:00,66.37,67.11,66.16,67.1,59422.0,59.3703,60.0323,59.1825,60.0233,59422.0
2020-12-23 09:40:00,67.15,67.55,67.07,67.5,72874.0,60.068,60.4259,59.9965,60.3811,72874.0
2020-12-23 09:50:00,67.51,67.63,67.12,67.16,29714.0,60.3901,60.4974,60.0412,60.077,29714.0
2020-12-23 10:00:00,67.19,67.51,67.02,67.43,26352.0,60.1038,60.3901,59.9518,60.3185,26352.0
2020-12-23 10:10:00,67.41,67.43,66.8,66.88,33474.0,60.3006,60.3185,59.755,59.8265,33474.0
2020-12-23 10:20:00,66.88,66.96,66.7,66.82,35187.0,59.8265,59.8981,59.6655,59.7729,35187.0
2020-12-23 10:30:00,66.89,67.0,66.83,66.94,15647.0,59.8355,59.9339,59.7818,59.8802,15647.0
2020-12-23 10:40:00,66.92,67.01,66.91,66.97,28286.0,59.8623,59.9428,59.8534,59.907,28286.0
2020-12-23 10:50:00,66.99,67.01,66.94,66.96,24248.0,59.9249,59.9428,59.8802,59.8981,24248.0
2020-12-23 11:00:00,66.96,67.01,66.94,66.95,15942.0,59.8981,59.9428,59.8802,59.8891,15942.0
2020-12-23 11:10:00,66.95,66.96,66.8,66.83,16838.0,59.8891,59.8981,59.755,59.7818,16838.0
2020-12-23 11:20:00,66.84,66.87,66.77,66.77,19555.0,59.7907,59.8176,59.7281,59.7281,19555.0
2020-12-23 11:30:00,66.78,66.87,66.7,66.78,29861.0,59.7371,59.8176,59.6655,59.7371,29861.0
2020-12-23 11:40:00,66.78,66.8,66.66,66.7,24035.0,59.7371,59.755,59.6297,59.6655,24035.0
2020-12-23 11:50:00,66.72,66.88,66.7,66.85,42911.0,59.6834,59.8265,59.6655,59.7997,42911.0
2020-12-23 12:00:00,66.84,66.89,66.52,66.52,13908.0,59.7907,59.8355,59.5045,59.5045,13908.0
2020-12-23 12:10:00,66.52,66.52,66.3,66.3,13413.0,59.5045,59.5045,59.3077,59.3077,13413.0
2020-12-23 12:20:00,66.3,66.39,66.27,66.34,9944.0,59.3077,59.3882,59.2809,59.3435,9944.0
2020-12-23 12:30:00,66.34,66.48,66.34,66.4,10555.0,59.3435,59.4687,59.3435,59.3971,10555.0
2020-12-23 12:40:00,66.43,66.6,66.42,66.45,15460.0,59.424,59.5761,59.415,59.4419,15460.0
2020-12-23 12:50:00,66.46,66.61,66.46,66.56,8499.0,59.4508,59.585,59.4508,59.5403,8499.0
2020-12-23 13:00:00,66.56,66.57,66.46,66.46,10650.0,59.5403,59.5492,59.4508,59.4508,10650.0
2020-12-23 13:10:00,66.47,66.5,66.39,66.49,10481.0,59.4598,59.4866,59.3882,59.4777,10481.0
2020-12-23 13:20:00,66.46,66.51,66.44,66.5,23066.0,59.4508,59.4955,59.4329,59.4866,23066.0
2020-12-23 13:30:00,66.5,66.52,66.47,66.5,11737.0,59.4866,59.5045,59.4598,59.4866,11737.0
2020-12-23 13:40:00,66.51,66.52,66.45,66.52,11359.0,59.4955,59.5045,59.4419,59.5045,11359.0
2020-12-23 13:50:00,66.52,66.54,66.46,66.53,9879.0,59.5045,59.5224,59.4508,59.5134,9879.0
2020-12-23 14:00:00,66.5,66.56,66.48,66.5,7835.0,59.4866,59.5403,59.4687,59.4866,7835.0
2020-12-23 14:10:00,66.5,66.5,66.31,66.36,10319.0,59.4866,59.4866,59.3166,59.3614,10319.0
2020-12-23 14:20:00,66.37,66.54,66.35,66.53,16196.0,59.3703,59.5224,59.3524,59.5134,16196.0
2020-12-23 14:30:00,66.53,66.7,66.51,66.65,12198.0,59.5134,59.6655,59.4955,59.6208,12198.0
2020-12-23 14:40:00,66.64,66.68,66.63,66.65,5488.0,59.6118,59.6476,59.6029,59.6208,5488.0
2020-12-23 14:50:00,66.64,66.73,66.64,66.68,18523.0,59.6118,59.6923,59.6118,59.6476,18523.0
2020-12-23 15:00:00,66.68,66.69,66.65,66.67,14273.0,59.6476,59.6566,59.6208,59.6387,14273.0
2020-12-23 15:10:00,66.68,66.74,66.66,66.69,16327.0,59.6476,59.7013,59.6297,59.6566,16327.0
2020-12-23 15:20:00,66.69,66.69,66.46,66.51,26216.0,59.6566,59.6566,59.4508,59.4955,26216.0
2020-12-23 15:30:00,66.52,66.57,66.43,66.52,15795.0,59.5045,59.5492,59.424,59.5045,15795.0
2020-12-23 15:40:00,66.52,66.52,66.37,66.46,44862.0,59.5045,59.5045,59.3703,59.4508,44862.0
2020-12-23 15:50:00,66.44,66.44,66.12,66.15,65845.0,59.4329,59.4329,59.1467,59.1735,65845.0
2020-12-24 09:30:00,66.11,66.27,65.73,65.79,30959.0,59.1377,59.2809,58.7978,58.8515,30959.0
2020-12-24 09:40:00,65.78,65.9,65.54,65.58,8247.0,58.8425,58.9499,58.6278,58.6636,8247.0
2020-12-24 09:50:00,65.56,65.82,65.55,65.81,9015.0,58.6457,58.8783,58.6368,58.8694,9015.0
2020-12-24 10:00:00,65.76,65.79,65.64,65.79,10091.0,58.8246,58.8515,58.7173,58.8515,10091.0
2020-12-24 10:10:00,65.79,65.81,65.7,65.79,9822.0,58.8515,58.8694,58.771,58.8515,9822.0
2020-12-24 10:20:00,65.75,65.86,65.7,65.84,7015.0,58.8157,58.9141,58.771,58.8962,7015.0
2020-12-24 10:30:00,65.84,65.84,65.76,65.82,13921.0,58.8962,58.8962,58.8246,58.8783,13921.0
2020-12-24 10:40:00,65.82,65.95,65.8,65.81,8049.0,58.8783,58.9946,58.8604,58.8694,8049.0
2020-12-24 10:50:00,65.83,65.88,65.8,65.85,7233.0,58.8873,58.932,58.8604,58.9052,7233.0
2020-12-24 11:00:00,65.8,65.84,65.77,65.8,13204.0,58.8604,58.8962,58.8336,58.8604,13204.0
2020-12-24 11:10:00,65.82,65.85,65.68,65.7,9505.0,58.8783,58.9052,58.7531,58.771,9505.0
2020-12-24 11:20:00,65.7,65.76,65.68,65.69,15370.0,58.771,58.8246,58.7531,58.762,15370.0
2020-12-24 11:30:00,65.67,65.7,65.6,65.6,9950.0,58.7441,58.771,58.6815,58.6815,9950.0
2020-12-24 11:40:00,65.6,65.67,65.59,65.67,9705.0,58.6815,58.7441,58.6726,58.7441,9705.0
2020-12-24 11:50:00,65.67,65.79,65.66,65.71,7348.0,58.7441,58.8515,58.7352,58.7799,7348.0
2020-12-24 12:00:00,65.7,65.7,65.58,65.66,40747.0,58.771,58.771,58.6636,58.7352,40747.0
2020-12-24 12:10:00,65.65,65.67,65.56,65.6,5086.0,58.7262,58.7441,58.6457,58.6815,5086.0
2020-12-24 12:20:00,65.6,65.61,65.45,65.54,5268.0,58.6815,58.6905,58.5473,58.6278,5268.0
2020-12-24 12:30:00,65.53,65.65,65.52,65.63,35389.0,58.6189,58.7262,58.61,58.7084,35389.0
2020-12-24 12:40:00,65.64,65.7,65.55,65.67,26814.0,58.7173,58.771,58.6368,58.7441,26814.0
2020-12-24 12:50:00,65.67,65.81,65.57,65.81,34847.0,58.7441,58.8694,58.6547,58.8694,34847.0
2020-12-28 09:30:00,66.89,67.11,66.62,66.9,44235.0,59.8355,60.0323,59.5939,59.8444,44235.0
2020-12-28 09:40:00,66.89,67.14,66.68,67.07,19760.0,59.8355,60.0591,59.6476,59.9965,19760.0
2020-12-28 09:50:00,67.05,67.1,66.86,67.08,18049.0,59.9786,60.0233,59.8086,60.0054,18049.0
2020-12-28 10:00:00,67.08,67.29,66.97,67.25,30245.0,60.0054,60.1933,59.907,60.1575,30245.0
2020-12-28 10:10:00,67.26,67.38,67.18,67.26,19391.0,60.1664,60.2738,60.0949,60.1664,19391.0
2020-12-28 10:20:00,67.25,67.31,67.14,67.16,23286.0,60.1575,60.2112,60.0591,60.077,23286.0
2020-12-28 10:30:00,67.17,67.26,67.04,67.06,20621.0,60.0859,60.1664,59.9697,59.9875,20621.0
2020-12-28 10:40:00,67.08,67.08,66.91,66.91,17488.0,60.0054,60.0054,59.8534,59.8534,17488.0
2020-12-28 10:50:00,66.94,67.13,66.94,67.01,13123.0,59.8802,60.0502,59.8802,59.9428,13123.0
2020-12-28 11:00:00,67.0,67.16,66.87,66.92,32222.0,59.9339,60.077,59.8176,59.8623,32222.0
2020-12-28 11:10:00,66.96,67.02,66.8,66.96,18093.0,59.8981,59.9518,59.755,59.8981,18093.0
2020-12-28 11:20:00,66.95,66.96,66.85,66.89,11632.0,59.8891,59.8981,59.7997,59.8355,11632.0
2020-12-28 11:30:00,66.9,66.91,66.74,66.8,20294.0,59.8444,59.8534,59.7013,59.755,20294.0
2020-12-28 11:40:00,66.81,66.85,66.76,66.81,12397.0,59.7639,59.7997,59.7192,59.7639,12397.0
2020-12-28 11:50:00,66.81,66.81,66.65,66.7,16100.0,59.7639,59.7639,59.6208,59.6655,16100.0
2020-12-28 12:00:00,66.69,66.72,66.61,66.61,18273.0,59.6566,59.6834,59.585,59.585,18273.0
2020-12-28 12:10:00,66.62,66.65,66.46,66.47,14829.0,59.5939,59.6208,59.4508,59.4598,14829.0
2020-12-28 12:20:00,66.43,66.57,66.43,66.48,9853.0,59.424,59.5492,59.424,59.4687,9853.0
2020-12-28 12:30:00,66.49,66.53,66.34,66.43,11276.0,59.4777,59.5134,59.3435,59.424,11276.0
2020-12-28 12:40:00,66.42,66.48,66.29,66.29,9647.0,59.415,59.4687,59.2987,59.2987,9647.0
2020-12-28 12:50:00,66.29,66.3,66.2,66.22,6629.0,59.2987,59.3077,59.2182,59.2361,6629.0
2020-12-28 13:00:00,66.22,66.25,66.06,66.17,15727.0,59.2361,59.263,59.093,59.1914,15727.0
2020-12-28 13:10:00,66.21,66.23,66.15,66.22,10334.0,59.2272,59.2451,59.1735,59.2361,10334.0
2020-12-28 13:20:00,66.23,66.34,66.16,66.19,13344.0,59.2451,59.3435,59.1825,59.2093,13344.0
2020-12-28 13:30:00,66.2,66.31,66.08,66.22,23747.0,59.2182,59.3166,59.1109,59.2361,23747.0
2020-12-28 13:40:00,66.22,66.28,66.15,66.2,20726.0,59.2361,59.2898,59.1735,59.2182,20726.0
2020-12-28 13:50:00,66.2,66.22,66.07,66.11,16342.0,59.2182,59.2361,59.102,59.1377,16342.0
2020-12-28 14:00:00,66.13,66.16,66.0,66.08,14673.0,59.1556,59.1825,59.0393,59.1109,14673.0
2020-12-28 14:10:00,66.09,66.14,66.08,66.12,10919.0,59.1198,59.1646,59.1109,59.1467,10919.0
2020-12-28 14:20:00,66.07,66.18,66.0,66.11,11297.0,59.102,59.2004,59.0393,59.1377,11297.0
2020-12-28 14:30:00,66.14,66.14,66.01,66.03,14311.0,59.1646,59.1646,59.0483,59.0662,14311.0
2020-12-28 14:40:00,66.05,66.14,66.02,66.09,15177.0,59.0841,59.1646,59.0572,59.1198,15177.0
2020-12-28 14:50:00,66.07,66.1,65.91,65.98,47340.0,59.102,59.1288,58.9588,59.0214,47340.0
2020-12-28 15:00:00,65.96,65.98,65.82,65.82,15128.0,59.0036,59.0214,58.8783,58.8783,15128.0
2020-12-28 15:10:00,65.82,65.87,65.74,65.77,28430.0,58.8783,58.923,58.8068,58.8336,28430.0
2020-12-28 15:20:00,65.78,65.85,65.73,65.78,29837.0,58.8425,58.9052,58.7978,58.8425,29837.0
2020-12-28 15:30:00,65.78,65.9,65.76,65.83,58156.0,58.8425,58.9499,58.8246,58.8873,58156.0
2020-12-28 15:40:00,65.83,66.01,65.75,66.01,44412.0,58.8873,59.0483,58.8157,59.0483,44412.0
2020-12-28 15:50:00,66.01,66.02,65.87,65.92,104815.0,59.0483,59.0572,58.923,58.9678,104815.0
2020-12-29 09:30:00,65.86,66.27,65.5,65.5,42721.0,58.9141,59.2809,58.5921,58.5921,42721.0
2020-12-29 09:40:00,65.47,65.84,65.28,65.84,20340.0,58.5652,58.8962,58.3953,58.8962,20340.0
2020-12-29 09:50:00,65.84,65.99,65.62,65.66,41736.0,58.8962,59.0304,58.6994,58.7352,41736.0
2020-12-29 10:00:00,65.67,65.67,65.27,65.31,15711.0,58.7441,58.7441,58.3863,58.4221,15711.0
2020-12-29 10:10:00,65.26,65.29,64.96,64.99,19342.0,58.3774,58.4042,58.109,58.1359,19342.0
2020-12-29 10:20:00,65.02,65.24,65.02,65.21,17530.0,58.1627,58.3595,58.1627,58.3327,17530.0
2020-12-29 10:30:00,65.19,65.37,65.16,65.2,20018.0,58.3148,58.4758,58.2879,58.3237,20018.0
2020-12-29 10:40:00,65.2,65.58,65.18,65.51,24277.0,58.3237,58.6636,58.3058,58.601,24277.0
2020-12-29 10:50:00,65.5,65.67,65.45,65.64,11971.0,58.5921,58.7441,58.5473,58.7173,11971.0
2020-12-29 11:00:00,65.63,65.7,65.58,65.62,12962.0,58.7084,58.771,58.6636,58.6994,12962.0
2020-12-29 11:10:00,65.61,65.74,65.61,65.74,28462.0,58.6905,58.8068,58.6905,58.8068,28462.0
2020-12-29 11:20:00,65.74,66.0,65.72,65.85,51479.0,58.8068,59.0393,58.7889,58.9052,51479.0
2020-12-29 11:30:00,65.88,65.91,65.69,65.74,17153.0,58.932,58.9588,58.762,58.8068,17153.0
2020-12-29 11:40:00,65.69,65.84,65.62,65.73,11546.0,58.762,58.8962,58.6994,58.7978,11546.0
2020-12-29 11:50:00,65.74,65.75,65.59,65.63,14365.0,58.8068,58.8157,58.6726,58.7084,14365.0
2020-12-29 12:00:00,65.65,65.72,65.61,65.68,8663.0,58.7262,58.7889,58.6905,58.7531,8663.0
2020-12-29 12:10:00,65.66,65.66,65.46,65.47,15699.0,58.7352,58.7352,58.5563,58.5652,15699.0
2020-12-29 12:20:00,65.47,65.61,65.42,65.55,25729.0,58.5652,58.6905,58.5205,58.6368,25729.0
2020-12-29 12:30:00,65.57,65.57,65.36,65.38,17245.0,58.6547,58.6547,58.4668,58.4847,17245.0
2020-12-29 12:40:00,65.4,65.44,65.24,65.25,16275.0,58.5026,58.5384,58.3595,58.3684,16275.0
2020-12-29 12:50:00,65.26,65.31,65.2,65.3,11154.0,58.3774,58.4221,58.3237,58.4132,11154.0
2020-12-29 13:00:00,65.31,65.35,65.24,65.33,9908.0,58.4221,58.4579,58.3595,58.44,9908.0
2020-12-29 13:10:00,65.29,65.29,65.16,65.2,9712.0,58.4042,58.4042,58.2879,58.3237,9712.0
2020-12-29 13:20:00,65.19,65.28,65.12,65.23,9935.0,58.3148,58.3953,58.2521,58.3505,9935.0
2020-12-29 13:30:00,65.24,65.24,65.12,65.14,6076.0,58.3595,58.3595,58.2521,58.27,6076.0
2020-12-29 13:40:00,65.16,65.16,64.97,65.06,10375.0,58.2879,58.2879,58.118,58.1985,10375.0
2020-12-29 13:50:00,65.08,65.18,65.07,65.15,10921.0,58.2164,58.3058,58.2074,58.279,10921.0
2020-12-29 14:00:00,65.14,65.17,65.02,65.03,9429.0,58.27,58.2969,58.1627,58.1716,9429.0
2020-12-29 14:10:00,65.03,65.03,64.97,65.0,7201.0,58.1716,58.1716,58.118,58.1448,7201.0
2020-12-29 14:20:00,65.0,65.08,64.95,64.99,11089.0,58.1448,58.2164,58.1001,58.1359,11089.0
2020-12-29 14:30:00,65.0,65.0,64.82,64.82,21266.0,58.1448,58.1448,57.9838,57.9838,21266.0
2020-12-29 14:40:00,64.81,64.83,64.73,64.81,15518.0,57.9748,57.9927,57.9033,57.9748,15518.0
2020-12-29 14:50:00,64.8,64.91,64.78,64.78,8208.0,57.9659,58.0643,57.948,57.948,8208.0
2020-12-29 15:00:00,64.8,64.98,64.8,64.96,16398.0,57.9659,58.1269,57.9659,58.109,16398.0
2020-12-29 15:10:00,64.99,65.14,64.96,65.11,14571.0,58.1359,58.27,58.109,58.2432,14571.0
2020-12-29 15:20:00,65.12,65.19,65.08,65.16,22951.0,58.2521,58.3148,58.2164,58.2879,22951.0
2020-12-29 15:30:00,65.16,65.21,65.07,65.19,17156.0,58.2879,58.3327,58.2074,58.3148,17156.0
2020-12-29 15:40:00,65.2,65.22,65.13,65.13,20619.0,58.3237,58.3416,58.2611,58.2611,20619.0
2020-12-29 15:50:00,65.12,65.13,64.93,64.99,98908.0,58.2521,58.2611,58.0822,58.1359,98908.0
2020-12-30 09:30:00,65.04,65.47,65.03,65.47,20585.0,58.1806,58.5652,58.1716,58.5652,20585.0
2020-12-30 09:40:00,65.5,65.68,65.49,65.64,8942.0,58.5921,58.7531,58.5831,58.7173,8942.0
2020-12-30 09:50:00,65.65,65.65,65.38,65.42,8097.0,58.7262,58.7262,58.4847,58.5205,8097.0
2020-12-30 10:00:00,65.39,65.53,65.33,65.44,9236.0,58.4937,58.6189,58.44,58.5384,9236.0
2020-12-30 10:10:00,65.39,65.39,65.13,65.31,10279.0,58.4937,58.4937,58.2611,58.4221,10279.0
2020-12-30 10:20:00,65.37,65.64,65.35,65.57,12895.0,58.4758,58.7173,58.4579,58.6547,12895.0
2020-12-30 10:30:00,65.6,65.65,65.43,65.47,7723.0,58.6815,58.7262,58.5294,58.5652,7723.0
2020-12-30 10:40:00,65.47,65.68,65.42,65.68,18342.0,58.5652,58.7531,58.5205,58.7531,18342.0
2020-12-30 10:50:00,65.71,65.8,65.67,65.8,25684.0,58.7799,58.8604,58.7441,58.8604,25684.0
2020-12-30 11:00:00,65.8,65.89,65.73,65.86,6442.0,58.8604,58.9409,58.7978,58.9141,6442.0
2020-12-30 11:10:00,65.88,65.91,65.73,65.85,8423.0,58.932,58.9588,58.7978,58.9052,8423.0
2020-12-30 11:20:00,65.87,66.18,65.87,66.01,34633.0,58.923,59.2004,58.923,59.0483,34633.0
2020-12-30 11:30:00,66.03,66.32,66.03,66.2,42721.0,59.0662,59.3256,59.0662,59.2182,42721.0
2020-12-30 11:40:00,66.21,66.27,66.15,66.26,14526.0,59.2272,59.2809,59.1735,59.2719,14526.0
2020-12-30 11:50:00,66.26,66.39,66.26,66.34,20026.0,59.2719,59.3882,59.2719,59.3435,20026.0
2020-12-30 12:00:00,66.35,66.48,66.33,66.47,28417.0,59.3524,59.4687,59.3345,59.4598,28417.0
2020-12-30 12:10:00,66.48,66.51,66.41,66.45,19871.0,59.4687,59.4955,59.4061,59.4419,19871.0
2020-12-30 12:20:00,66.45,66.48,66.38,66.38,24511.0,59.4419,59.4687,59.3793,59.3793,24511.0
2020-12-30 12:30:00,66.4,66.43,66.3,66.32,17259.0,59.3971,59.424,59.3077,59.3256,17259.0
2020-12-30 12:40:00,66.3,66.35,66.24,66.35,13650.0,59.3077,59.3524,59.254,59.3524,13650.0
2020-12-30 12:50:00,66.34,66.4,66.3,66.4,7920.0,59.3435,59.3971,59.3077,59.3971,7920.0
2020-12-30 13:00:00,66.38,66.49,66.38,66.48,13487.0,59.3793,59.4777,59.3793,59.4687,13487.0
2020-12-30 13:10:00,66.48,66.52,66.42,66.43,19819.0,59.4687,59.5045,59.415,59.424,19819.0
2020-12-30 13:20:00,66.42,66.46,66.34,66.39,14220.0,59.415,59.4508,59.3435,59.3882,14220.0
2020-12-30 13:30:00,66.35,66.47,66.26,66.26,21922.0,59.3524,59.4598,59.2719,59.2719,21922.0
2020-12-30 13:40:00,66.26,66.26,66.13,66.14,24536.0,59.2719,59.2719,59.1556,59.1646,24536.0
2020-12-30 13:50:00,66.14,66.16,65.93,65.95,22902.0,59.1646,59.1825,58.9767,58.9946,22902.0
2020-12-30 14:00:00,65.94,65.94,65.66,65.71,44010.0,58.9857,58.9857,58.7352,58.7799,44010.0
2020-12-30 14:10:00,65.74,65.77,65.68,65.68,14588.0,58.8068,58.8336,58.7531,58.7531,14588.0
2020-12-30 14:20:00,65.7,65.77,65.69,65.69,14675.0,58.771,58.8336,58.762,58.762,14675.0
2020-12-30 14:30:00,65.68,65.69,65.49,65.49,23913.0,58.7531,58.762,58.5831,58.5831,23913.0
2020-12-30 14:40:00,65.49,65.61,65.47,65.58,34601.0,58.5831,58.6905,58.5652,58.6636,34601.0
2020-12-30 14:50:00,65.58,65.62,65.45,65.49,21020.0,58.6636,58.6994,58.5473,58.5831,21020.0
2020-12-30 15:00:00,65.5,65.52,65.38,65.51,16192.0,58.5921,58.61,58.4847,58.601,16192.0
2020-12-30 15:10:00,65.52,65.53,65.32,65.36,16797.0,58.61,58.6189,58.431,58.4668,16797.0
2020-12-30 15:20:00,65.35,65.46,65.31,65.44,15189.0,58.4579,58.5563,58.4221,58.5384,15189.0
2020-12-30 15:30:00,65.45,65.52,65.38,65.51,19344.0,58.5473,58.61,58.4847,58.601,19344.0
2020-12-30 15:40:00,65.5,65.52,65.35,65.37,29842.0,58.5921,58.61,58.4579,58.4758,29842.0
2020-12-30 15:50:00,65.39,65.43,65.29,65.31,117515.0,58.4937,58.5294,58.4042,58.4221,117515.0
2020-12-31 09:30:00,65.27,65.55,65.09,65.13,17304.0,58.3863,58.6368,58.2253,58.2611,17304.0
2020-12-31 09:40:00,65.13,65.42,65.13,65.33,7711.0,58.2611,58.5205,58.2611,58.44,7711.0
2020-12-31 09:50:00,65.3,65.3,65.03,65.08,9742.0,58.4132,58.4132,58.1716,58.2164,9742.0
2020-12-31 10:00:00,65.05,65.44,65.01,65.3,7990.0,58.1895,58.5384,58.1537,58.4132,7990.0
2020-12-31 10:10:00,65.3,65.46,65.3,65.41,9094.0,58.4132,58.5563,58.4132,58.5116,9094.0
2020-12-31 10:20:00,65.41,65.51,65.4,65.51,3381.0,58.5116,58.601,58.5026,58.601,3381.0
2020-12-31 10:30:00,65.53,65.68,65.5,65.64,6772.0,58.6189,58.7531,58.5921,58.7173,6772.0
2020-12-31 10:40:00,65.64,65.64,65.35,65.46,29835.0,58.7173,58.7173,58.4579,58.5563,29835.0
2020-12-31 10:50:00,65.43,65.61,65.41,65.59,8649.0,58.5294,58.6905,58.5116,58.6726,8649.0
2020-12-31 11:00:00,65.59,65.69,65.52,65.62,6113.0,58.6726,58.762,58.61,58.6994,6113.0
2020-12-31 11:10:00,65.67,65.85,65.63,65.72,14141.0,58.7441,58.9052,58.7084,58.7889,14141.0
2020-12-31 11:20:00,65.73,65.74,65.64,65.69,4745.0,58.7978,58.8068,58.7173,58.762,4745.0
2020-12-31 11:30:00,65.67,65.73,65.66,65.7,7950.0,58.7441,58.7978,58.7352,58.771,7950.0
2020-12-31 11:40:00,65.72,65.79,65.72,65.77,6406.0,58.7889,58.8515,58.7889,58.8336,6406.0
2020-12-31 11:50:00,65.78,65.79,65.66,65.71,8162.0,58.8425,58.8515,58.7352,58.7799,8162.0
2020-12-31 12:00:00,65.72,65.75,65.6,65.75,12378.0,58.7889,58.8157,58.6815,58.8157,12378.0
2020-12-31 12:10:00,65.76,65.76,65.61,65.67,9253.0,58.8246,58.8246,58.6905,58.7441,9253.0
2020-12-31 12:20:00,65.66,65.86,65.66,65.86,8778.0,58.7352,58.9141,58.7352,58.9141,8778.0
2020-12-31 12:30:00,65.88,65.88,65.75,65.76,6364.0,58.932,58.932,58.8157,58.8246,6364.0
2020-12-31 12:40:00,65.76,65.87,65.76,65.81,6352.0,58.8246,58.923,58.8246,58.8694,6352.0
2020-12-31 12:50:00,65.81,65.86,65.73,65.83,10489.0,58.8694,58.9141,58.7978,58.8873,10489.0
2020-12-31 13:00:00,65.83,65.83,65.77,65.81,5913.0,58.8873,58.8873,58.8336,58.8694,5913.0
2020-12-31 13:10:00,65.81,65.89,65.81,65.84,14121.0,58.8694,58.9409,58.8694,58.8962,14121.0
2020-12-31 13:20:00,65.83,65.87,65.78,65.78,9083.0,58.8873,58.923,58.8425,58.8425,9083.0
2020-12-31 13:30:00,65.8,65.88,65.8,65.88,10114.0,58.8604,58.932,58.8604,58.932,10114.0
2020-12-31 13:40:00,65.88,66.03,65.87,65.98,9781.0,58.932,59.0662,58.923,59.0214,9781.0
2020-12-31 13:50:00,66.0,66.14,65.96,66.14,14701.0,59.0393,59.1646,59.0036,59.1646,14701.0
2020-12-31 14:00:00,66.16,66.25,66.09,66.2,20882.0,59.1825,59.263,59.1198,59.2182,20882.0
2020-12-31 14:10:00,66.2,66.27,66.13,66.26,13474.0,59.2182,59.2809,59.1556,59.2719,13474.0
2020-12-31 14:20:00,66.26,66.27,65.95,66.03,27181.0,59.2719,59.2809,58.9946,59.0662,27181.0
2020-12-31 14:30:00,66.02,66.03,65.9,65.9,30242.0,59.0572,59.0662,58.9499,58.9499,30242.0
2020-12-31 14:40:00,65.9,66.02,65.89,65.95,34799.0,58.9499,59.0572,58.9409,58.9946,34799.0
2020-12-31 14:50:00,65.95,66.0,65.9,65.97,8619.0,58.9946,59.0393,58.9499,59.0125,8619.0
2020-12-31 15:00:00,65.98,66.21,65.98,66.17,12190.0,59.0214,59.2272,59.0214,59.1914,12190.0
2020-12-31 15:10:00,66.17,66.26,66.17,66.21,9926.0,59.1914,59.2719,59.1914,59.2272,9926.0
2020-12-31 15:20:00,66.22,66.39,66.19,66.29,23900.0,59.2361,59.3882,59.2093,59.2987,23900.0
2020-12-31 15:30:00,66.3,66.37,66.24,66.27,16496.0,59.3077,59.3703,59.254,59.2809,16496.0
2020-12-31 15:40:00,66.24,66.35,66.17,66.17,23463.0,59.254,59.3524,59.1914,59.1914,23463.0
2020-12-31 15:50:00,66.19,66.34,66.19,66.24,89924.0,59.2093,59.3435,59.2093,59.254,89924.0
2021-01-04 09:30:00,66.47,66.6,65.81,66.31,112742.0,59.4598,59.5761,58.8694,59.3166,112742.0
2021-01-04 09:40:00,66.31,66.54,66.14,66.37,31125.0,59.3166,59.5224,59.1646,59.3703,31125.0
2021-01-04 09:50:00,66.38,66.73,66.2,66.45,30317.0,59.3793,59.6923,59.2182,59.4419,30317.0
2021-01-04 10:00:00,66.49,66.54,66.12,66.2,33069.0,59.4777,59.5224,59.1467,59.2182,33069.0
2021-01-04 10:10:00,66.2,66.3,65.88,65.91,31771.0,59.2182,59.3077,58.932,58.9588,31771.0
2021-01-04 10:20:00,65.91,66.01,65.66,65.85,23066.0,58.9588,59.0483,58.7352,58.9052,23066.0
2021-01-04 10:30:00,65.8,65.94,65.56,65.56,35570.0,58.8604,58.9857,58.6457,58.6457,35570.0
2021-01-04 10:40:00,65.58,65.68,65.43,65.49,31004.0,58.6636,58.7531,58.5294,58.5831,31004.0
2021-01-04 10:50:00,65.49,65.52,65.1,65.1,58232.0,58.5831,58.61,58.2343,58.2343,58232.0
2021-01-04 11:00:00,65.1,65.2,64.7,64.8,69503.0,58.2343,58.3237,57.8764,57.9659,69503.0
2021-01-04 11:10:00,64.79,65.0,64.69,64.94,26117.0,57.9569,58.1448,57.8675,58.0911,26117.0
2021-01-04 11:20:00,64.91,65.02,64.81,64.91,22784.0,58.0643,58.1627,57.9748,58.0643,22784.0
2021-01-04 11:30:00,64.89,65.03,64.73,64.83,37674.0,58.0464,58.1716,57.9033,57.9927,37674.0
2021-01-04 11:40:00,64.79,64.82,64.55,64.57,39933.0,57.9569,57.9838,57.7423,57.7601,39933.0
2021-01-04 11:50:00,64.56,64.75,64.35,64.47,26641.0,57.7512,57.9212,57.5634,57.6707,26641.0
2021-01-04 12:00:00,64.44,64.56,64.34,64.37,29029.0,57.6439,57.7512,57.5544,57.5812,29029.0
2021-01-04 12:10:00,64.39,64.46,64.19,64.43,37382.0,57.5991,57.6617,57.4202,57.6349,37382.0
2021-01-04 12:20:00,64.42,64.58,64.39,64.58,21700.0,57.626,57.7691,57.5991,57.7691,21700.0
2021-01-04 12:30:00,64.57,64.61,64.45,64.51,18647.0,57.7601,57.7959,57.6528,57.7065,18647.0
2021-01-04 12:40:00,64.49,64.54,64.38,64.49,18685.0,57.6886,57.7333,57.5902,57.6886,18685.0
2021-01-04 12:50:00,64.51,64.85,64.48,64.82,15260.0,57.7065,58.0106,57.6796,57.9838,15260.0
2021-01-04 13:00:00,64.81,64.92,64.66,64.88,36889.0,57.9748,58.0732,57.8407,58.0375,36889.0
2021-01-04 13:10:00,64.89,65.01,64.89,64.92,14503.0,58.0464,58.1537,58.0464,58.0732,14503.0
2021-01-04 13:20:00,64.93,65.13,64.93,65.04,98904.0,58.0822,58.2611,58.0822,58.1806,98904.0
2021-01-04 13:30:00,65.04,65.19,65.0,65.14,14317.0,58.1806,58.3148,58.1448,58.27,14317.0
2021-01-04 13:40:00,65.14,65.2,65.02,65.17,29372.0,58.27,58.3237,58.1627,58.2969,29372.0
2021-01-04 13:50:00,65.19,65.26,65.19,65.22,22703.0,58.3148,58.3774,58.3148,58.3416,22703.0
2021-01-04 14:00:00,65.22,65.22,64.94,64.97,19617.0,58.3416,58.3416,58.0911,58.118,19617.0
2021-01-04 14:10:00,64.98,65.0,64.77,64.85,13174.0,58.1269,58.1448,57.9391,58.0106,13174.0
2021-01-04 14:20:00,64.83,64.94,64.83,64.89,70709.0,57.9927,58.0911,57.9927,58.0464,70709.0
2021-01-04 14:30:00,64.88,64.88,64.64,64.69,42569.0,58.0375,58.0375,57.8228,57.8675,42569.0
2021-01-04 14:40:00,64.69,64.74,64.61,64.61,22771.0,57.8675,57.9122,57.7959,57.7959,22771.0
2021-01-04 14:50:00,64.6,64.75,64.5,64.75,31190.0,57.787,57.9212,57.6975,57.9212,31190.0
2021-01-04 15:00:00,64.75,64.77,64.52,64.64,27110.0,57.9212,57.9391,57.7154,57.8228,27110.0
2021-01-04 15:10:00,64.65,64.65,64.49,64.5,15915.0,57.8317,57.8317,57.6886,57.6975,15915.0
2021-01-04 15:20:00,64.5,64.59,64.48,64.51,16041.0,57.6975,57.778,57.6796,57.7065,16041.0
2021-01-04 15:30:00,64.52,64.82,64.41,64.81,66886.0,57.7154,57.9838,57.617,57.9748,66886.0
2021-01-04 15:40:00,64.8,64.86,64.66,64.76,62216.0,57.9659,58.0196,57.8407,57.9301,62216.0
2021-01-04 15:50:00,64.75,64.87,64.63,64.86,121378.0,57.9212,58.0285,57.8138,58.0196,121378.0
2021-01-05 09:30:00,64.38,65.38,64.34,65.19,70383.0,57.5902,58.4847,57.5544,58.3148,70383.0
2021-01-05 09:40:00,65.18,65.42,64.93,65.16,38501.0,58.3058,58.5205,58.0822,58.2879,38501.0
2021-01-05 09:50:00,65.18,65.37,65.0,65.17,28609.0,58.3058,58.4758,58.1448,58.2969,28609.0
2021-01-05 10:00:00,65.22,65.35,65.0,65.07,15204.0,58.3416,58.4579,58.1448,58.2074,15204.0
2021-01-05 10:10:00,65.09,65.27,65.02,65.03,42128.0,58.2253,58.3863,58.1627,58.1716,42128.0
2021-01-05 10:20:00,65.03,65.16,65.0,65.13,14905.0,58.1716,58.2879,58.1448,58.2611,14905.0
2021-01-05 10:30:00,65.14,65.18,65.03,65.12,15856.0,58.27,58.3058,58.1716,58.2521,15856.0
2021-01-05 10:40:00,65.11,65.13,64.98,65.09,32213.0,58.2432,58.2611,58.1269,58.2253,32213.0
2021-01-05 10:50:00,65.09,65.22,64.92,64.92,23858.0,58.2253,58.3416,58.0732,58.0732,23858.0
2021-01-05 11:00:00,64.9,65.06,64.82,65.01,16803.0,58.0553,58.1985,57.9838,58.1537,16803.0
2021-01-05 11:10:00,65.01,65.13,64.95,65.09,22528.0,58.1537,58.2611,58.1001,58.2253,22528.0
2021-01-05 11:20:00,65.07,65.29,65.05,65.26,25833.0,58.2074,58.4042,58.1895,58.3774,25833.0
2021-01-05 11:30:00,65.25,65.28,65.2,65.27,20285.0,58.3684,58.3953,58.3237,58.3863,20285.0
2021-01-05 11:40:00,65.27,65.34,65.14,65.16,15125.0,58.3863,58.4489,58.27,58.2879,15125.0
2021-01-05 11:50:00,65.17,65.26,65.14,65.2,25355.0,58.2969,58.3774,58.27,58.3237,25355.0
2021-01-05 12:00:00,65.2,65.42,65.2,65.35,33028.0,58.3237,58.5205,58.3237,58.4579,33028.0
2021-01-05 12:10:00,65.34,65.34,65.16,65.21,36071.0,58.4489,58.4489,58.2879,58.3327,36071.0
2021-01-05 12:20:00,65.21,65.26,65.11,65.22,17027.0,58.3327,58.3774,58.2432,58.3416,17027.0
2021-01-05 12:30:00,65.2,65.36,65.17,65.35,14444.0,58.3237,58.4668,58.2969,58.4579,14444.0
2021-01-05 12:40:00,65.34,65.34,65.12,65.17,13843.0,58.4489,58.4489,58.2521,58.2969,13843.0
2021-01-05 12:50:00,65.17,65.31,65.14,65.25,13646.0,58.2969,58.4221,58.27,58.3684,13646.0
2021-01-05 13:00:00,65.26,65.43,65.25,65.43,37040.0,58.3774,58.5294,58.3684,58.5294,37040.0
2021-01-05 13:10:00,65.43,65.48,65.35,65.35,17028.0,58.5294,58.5742,58.4579,58.4579,17028.0
2021-01-05 13:20:00,65.38,65.41,65.32,65.37,12481.0,58.4847,58.5116,58.431,58.4758,12481.0
2021-01-05 13:30:00,65.37,65.38,65.25,65.28,27406.0,58.4758,58.4847,58.3684,58.3953,27406.0
2021-01-05 13:40:00,65.3,65.35,65.25,65.34,17351.0,58.4132,58.4579,58.3684,58.4489,17351.0
2021-01-05 13:50:00,65.34,65.48,65.28,65.48,29609.0,58.4489,58.5742,58.3953,58.5742,29609.0
2021-01-05 14:00:00,65.47,65.65,65.46,65.61,64913.0,58.5652,58.7262,58.5563,58.6905,64913.0
2021-01-05 14:10:00,65.6,65.6,65.49,65.49,22734.0,58.6815,58.6815,58.5831,58.5831,22734.0
2021-01-05 14:20:00,65.5,65.54,65.45,65.46,19773.0,58.5921,58.6278,58.5473,58.5563,19773.0
2021-01-05 14:30:00,65.48,65.62,65.48,65.48,19041.0,58.5742,58.6994,58.5742,58.5742,19041.0
2021-01-05 14:40:00,65.5,65.51,65.36,65.37,20194.0,58.5921,58.601,58.4668,58.4758,20194.0
2021-01-05 14:50:00,65.39,65.41,65.34,65.35,44264.0,58.4937,58.5116,58.4489,58.4579,44264.0
2021-01-05 15:00:00,65.36,65.5,65.36,65.46,19187.0,58.4668,58.5921,58.4668,58.5563,19187.0
2021-01-05 15:10:00,65.45,65.45,65.28,65.28,24607.0,58.5473,58.5473,58.3953,58.3953,24607.0
2021-01-05 15:20:00,65.28,65.3,65.07,65.08,31193.0,58.3953,58.4132,58.2074,58.2164,31193.0
2021-01-05 15:30:00,65.08,65.18,65.01,65.03,50700.0,58.2164,58.3058,58.1537,58.1716,50700.0
2021-01-05 15:40:00,65.04,65.2,64.99,65.2,83217.0,58.1806,58.3237,58.1359,58.3237,83217.0
2021-01-05 15:50:00,65.2,65.3,65.1,65.16,109870.0,58.3237,58.4132,58.2343,58.2879,109870.0
2021-01-06 09:30:00,65.17,65.49,64.67,65.2,79597.0,58.2969,58.5831,57.8496,58.3237,79597.0
2021-01-06 09:40:00,65.18,65.53,65.1,65.31,37307.0,58.3058,58.6189,58.2343,58.4221,37307.0
2021-01-06 09:50:00,65.31,65.5,65.31,65.42,24077.0,58.4221,58.5921,58.4221,58.5205,24077.0
2021-01-06 10:00:00,65.44,65.6,65.37,65.59,37118.0,58.5384,58.6815,58.4758,58.6726,37118.0
2021-01-06 10:10:00,65.59,65.83,65.57,65.78,34564.0,58.6726,58.8873,58.6547,58.8425,34564.0
2021-01-06 10:20:00,65.79,66.0,65.64,65.89,26093.0,58.8515,59.0393,58.7173,58.9409,26093.0
2021-01-06 10:30:00,65.9,66.37,65.9,66.33,36200.0,58.9499,59.3703,58.9499,59.3345,36200.0
2021-01-06 10:40:00,66.32,66.45,66.27,66.45,19639.0,59.3256,59.4419,59.2809,59.4419,19639.0
2021-01-06 10:50:00,66.46,66.51,66.29,66.3,30338.0,59.4508,59.4955,59.2987,59.3077,30338.0
2021-01-06 11:00:00,66.27,66.27,66.04,66.12,21906.0,59.2809,59.2809,59.0751,59.1467,21906.0
2021-01-06 11:10:00,66.13,66.21,66.05,66.05,17877.0,59.1556,59.2272,59.0841,59.0841,17877.0
2021-01-06 11:20:00,66.03,66.08,65.92,65.95,15230.0,59.0662,59.1109,58.9678,58.9946,15230.0
2021-01-06 11:30:00,65.93,66.06,65.89,65.97,58010.0,58.9767,59.093,58.9409,59.0125,58010.0
2021-01-06 11:40:00,65.98,66.23,65.97,66.03,20540.0,59.0214,59.2451,59.0125,59.0662,20540.0
2021-01-06 11:50:00,66.0,66.12,65.89,65.99,22442.0,59.0393,59.1467,58.9409,59.0304,22442.0
2021-01-06 12:00:00,66.0,66.24,66.0,66.01,26699.0,59.0393,59.254,59.0393,59.0483,26699.0
2021-01-06 12:10:00,66.01,66.11,65.99,66.07,12985.0,59.0483,59.1377,59.0304,59.102,12985.0
2021-01-06 12:20:00,66.08,66.1,65.81,65.92,18161.0,59.1109,59.1288,58.8694,58.9678,18161.0
2021-01-06 12:30:00,65.93,66.04,65.89,65.9,21298.0,58.9767,59.0751,58.9409,58.9499,21298.0
2021-01-06 12:40:00,65.9,65.93,65.84,65.84,13634.0,58.9499,58.9767,58.8962,58.8962,13634.0
2021-01-06 12:50:00,65.85,65.85,65.67,65.77,16946.0,58.9052,58.9052,58.7441,58.8336,16946.0
2021-01-06 13:00:00,65.78,65.83,65.74,65.77,9896.0,58.8425,58.8873,58.8068,58.8336,9896.0
2021-01-06 13:10:00,65.8,65.84,65.71,65.72,40237.0,58.8604,58.8962,58.7799,58.7889,40237.0
2021-01-06 13:20:00,65.7,65.71,65.45,65.53,23136.0,58.771,58.7799,58.5473,58.6189,23136.0
2021-01-06 13:30:00,65.56,65.6,65.44,65.5,16790.0,58.6457,58.6815,58.5384,58.5921,16790.0
2021-01-06 13:40:00,65.49,65.77,65.49,65.76,13356.0,58.5831,58.8336,58.5831,58.8246,13356.0
2021-01-06 13:50:00,65.74,65.78,65.7,65.78,20668.0,58.8068,58.8425,58.771,58.8425,20668.0
2021-01-06 14:00:00,65.75,65.82,65.68,65.69,17686.0,58.8157,58.8783,58.7531,58.762,17686.0
2021-01-06 14:10:00,65.68,65.8,65.34,65.4,57203.0,58.7531,58.8604,58.4489,58.5026,57203.0
2021-01-06 14:20:00,65.41,65.59,65.27,65.33,46907.0,58.5116,58.6726,58.3863,58.44,46907.0
2021-01-06 14:30:00,65.36,65.59,65.26,65.26,34379.0,58.4668,58.6726,58.3774,58.3774,34379.0
2021-01-06 14:40:00,65.28,65.44,65.04,65.04,48064.0,58.3953,58.5384,58.1806,58.1806,48064.0
2021-01-06 14:50:00,65.07,65.34,64.94,65.34,23976.0,58.2074,58.4489,58.0911,58.4489,23976.0
2021-01-06 15:00:00,65.34,65.34,65.06,65.08,31443.0,58.4489,58.4489,58.1985,58.2164,31443.0
2021-01-06 15:10:00,65.12,65.52,65.12,65.47,34902.0,58.2521,58.61,58.2521,58.5652,34902.0
2021-01-06 15:20:00,65.47,65.59,65.1,65.48,35344.0,58.5652,58.6726,58.2343,58.5742,35344.0
2021-01-06 15:30:00,65.48,65.56,65.16,65.24,62108.0,58.5742,58.6457,58.2879,58.3595,62108.0
2021-01-06 15:40:00,65.23,65.49,65.22,65.45,71320.0,58.3505,58.5831,58.3416,58.5473,71320.0
2021-01-06 15:50:00,65.43,65.57,65.1,65.23,192804.0,58.5294,58.6547,58.2343,58.3505,192804.0
2021-01-07 09:30:00,65.19,65.87,64.69,65.59,50270.0,58.7438,59.3566,58.2932,59.1043,50270.0
2021-01-07 09:40:00,65.59,65.65,65.11,65.37,41974.0,59.1043,59.1583,58.6717,58.906,41974.0
2021-01-07 09:50:00,65.34,65.74,65.11,65.74,31225.0,58.879,59.2394,58.6717,59.2394,31225.0
2021-01-07 10:00:00,65.7,65.83,65.58,65.58,21997.0,59.2034,59.3205,59.0952,59.0952,21997.0
2021-01-07 10:10:00,65.58,65.69,65.33,65.69,18465.0,59.0952,59.1944,58.87,59.1944,18465.0
2021-01-07 10:20:00,65.68,65.82,65.64,65.7,20962.0,59.1854,59.3115,59.1493,59.2034,20962.0
2021-01-07 10:30:00,65.72,65.81,65.72,65.76,14334.0,59.2214,59.3025,59.2214,59.2574,14334.0
2021-01-07 10:40:00,65.74,65.77,65.59,65.71,14805.0,59.2394,59.2665,59.1043,59.2124,14805.0
2021-01-07 10:50:00,65.68,65.86,65.64,65.84,39900.0,59.1854,59.3476,59.1493,59.3295,39900.0
2021-01-07 11:00:00,65.86,65.97,65.86,65.89,18099.0,59.3476,59.4467,59.3476,59.3746,18099.0
2021-01-07 11:10:00,65.87,65.89,65.6,65.61,19691.0,59.3566,59.3746,59.1133,59.1223,19691.0
2021-01-07 11:20:00,65.59,65.71,65.5,65.52,15585.0,59.1043,59.2124,59.0232,59.0412,15585.0
2021-01-07 11:30:00,65.5,65.52,65.35,65.42,18202.0,59.0232,59.0412,58.888,58.9511,18202.0
2021-01-07 11:40:00,65.43,65.52,65.42,65.44,8699.0,58.9601,59.0412,58.9511,58.9691,8699.0
2021-01-07 11:50:00,65.43,65.46,65.34,65.37,16874.0,58.9601,58.9871,58.879,58.906,16874.0
2021-01-07 12:00:00,65.37,65.44,65.33,65.37,8786.0,58.906,58.9691,58.87,58.906,8786.0
2021-01-07 12:10:00,65.37,65.4,65.29,65.3,6787.0,58.906,58.933,58.8339,58.8429,6787.0
2021-01-07 12:20:00,65.27,65.5,65.23,65.37,16171.0,58.8159,59.0232,58.7799,58.906,16171.0
2021-01-07 12:30:00,65.39,65.47,65.31,65.34,12621.0,58.924,58.9961,58.8519,58.879,12621.0
2021-01-07 12:40:00,65.38,65.42,65.36,65.38,15181.0,58.915,58.9511,58.897,58.915,15181.0
2021-01-07 12:50:00,65.37,65.49,65.37,65.43,19700.0,58.906,59.0141,58.906,58.9601,19700.0
2021-01-07 13:00:00,65.46,65.48,65.27,65.27,12425.0,58.9871,59.0051,58.8159,58.8159,12425.0
2021-01-07 13:10:00,65.27,65.28,65.18,65.21,9339.0,58.8159,58.8249,58.7348,58.7618,9339.0
2021-01-07 13:20:00,65.2,65.27,65.18,65.25,13135.0,58.7528,58.8159,58.7348,58.7979,13135.0
2021-01-07 13:30:00,65.23,65.27,65.18,65.2,22303.0,58.7799,58.8159,58.7348,58.7528,22303.0
2021-01-07 13:40:00,65.21,65.24,65.07,65.16,15572.0,58.7618,58.7889,58.6357,58.7168,15572.0
2021-01-07 13:50:00,65.17,65.19,65.02,65.09,18032.0,58.7258,58.7438,58.5906,58.6537,18032.0
2021-01-07 14:00:00,65.06,65.09,64.96,65.0,14853.0,58.6267,58.6537,58.5366,58.5726,14853.0
2021-01-07 14:10:00,65.0,65.01,64.87,64.92,19650.0,58.5726,58.5816,58.4555,58.5005,19650.0
2021-01-07 14:20:00,64.91,64.91,64.8,64.82,11044.0,58.4915,58.4915,58.3924,58.4104,11044.0
2021-01-07 14:30:00,64.83,65.03,64.83,65.0,19805.0,58.4194,58.5996,58.4194,58.5726,19805.0
2021-01-07 14:40:00,64.97,64.99,64.84,64.84,11383.0,58.5456,58.5636,58.4284,58.4284,11383.0
2021-01-07 14:50:00,64.85,65.09,64.79,65.06,43677.0,58.4374,58.6537,58.3834,58.6267,43677.0
2021-01-07 15:00:00,65.06,65.13,64.97,65.02,22569.0,58.6267,58.6897,58.5456,58.5906,22569.0
2021-01-07 15:10:00,65.02,65.1,64.96,65.01,81001.0,58.5906,58.6627,58.5366,58.5816,81001.0
2021-01-07 15:20:00,65.02,65.27,64.99,65.14,116244.0,58.5906,58.8159,58.5636,58.6988,116244.0
2021-01-07 15:30:00,65.13,65.26,65.1,65.24,26076.0,58.6897,58.8069,58.6627,58.7889,26076.0
2021-01-07 15:40:00,65.25,65.31,65.22,65.29,69597.0,58.7979,58.8519,58.7708,58.8339,69597.0
2021-01-07 15:50:00,65.29,65.38,65.18,65.21,162470.0,58.8339,58.915,58.7348,58.7618,162470.0
2021-01-08 09:30:00,65.55,65.63,65.06,65.06,60896.0,59.0682,59.1403,58.6267,58.6267,60896.0
2021-01-08 09:40:00,65.06,65.5,64.86,65.48,41610.0,58.6267,59.0232,58.4464,59.0051,41610.0
2021-01-08 09:50:00,65.51,65.51,65.15,65.5,65327.0,59.0322,59.0322,58.7078,59.0232,65327.0
2021-01-08 10:00:00,65.49,65.51,65.24,65.45,26502.0,59.0141,59.0322,58.7889,58.9781,26502.0
2021-01-08 10:10:00,65.45,65.56,65.32,65.41,23192.0,58.9781,59.0772,58.861,58.9421,23192.0
2021-01-08 10:20:00,65.44,65.48,65.17,65.3,50050.0,58.9691,59.0051,58.7258,58.8429,50050.0
2021-01-08 10:30:00,65.28,65.58,65.28,65.5,43254.0,58.8249,59.0952,58.8249,59.0232,43254.0
2021-01-08 10:40:00,65.52,65.67,65.48,65.64,50939.0,59.0412,59.1763,59.0051,59.1493,50939.0
2021-01-08 10:50:00,65.65,65.75,65.6,65.6,19203.0,59.1583,59.2484,59.1133,59.1133,19203.0
2021-01-08 11:00:00,65.59,65.73,65.56,65.61,30926.0,59.1043,59.2304,59.0772,59.1223,30926.0
2021-01-08 11:10:00,65.62,65.72,65.5,65.69,23011.0,59.1313,59.2214,59.0232,59.1944,23011.0
2021-01-08 11:20:00,65.69,65.82,65.67,65.74,29789.0,59.1944,59.3115,59.1763,59.2394,29789.0
2021-01-08 11:30:00,65.75,65.78,65.61,65.74,36522.0,59.2484,59.2755,59.1223,59.2394,36522.0
2021-01-08 11:40:00,65.74,65.79,65.65,65.72,25809.0,59.2394,59.2845,59.1583,59.2214,25809.0
2021-01-08 11:50:00,65.73,65.73,65.61,65.7,25726.0,59.2304,59.2304,59.1223,59.2034,25726.0
2021-01-08 12:00:00,65.7,65.7,65.49,65.61,36768.0,59.2034,59.2034,59.0141,59.1223,36768.0
2021-01-08 12:10:00,65.61,65.78,65.59,65.64,22200.0,59.1223,59.2755,59.1043,59.1493,22200.0
2021-01-08 12:20:00,65.64,65.64,65.5,65.59,29178.0,59.1493,59.1493,59.0232,59.1043,29178.0
2021-01-08 12:30:00,65.58,65.59,65.43,65.55,25840.0,59.0952,59.1043,58.9601,59.0682,25840.0
2021-01-08 12:40:00,65.56,65.58,65.37,65.47,86473.0,59.0772,59.0952,58.906,58.9961,86473.0
2021-01-08 12:50:00,65.48,65.5,65.35,65.39,121471.0,59.0051,59.0232,58.888,58.924,121471.0
2021-01-08 13:00:00,65.39,65.42,65.3,65.35,87745.0,58.924,58.9511,58.8429,58.888,87745.0
2021-01-08 13:10:00,65.38,65.4,64.87,64.89,80314.0,58.915,58.933,58.4555,58.4735,80314.0
2021-01-08 13:20:00,64.83,64.88,64.67,64.81,20313.0,58.4194,58.4645,58.2752,58.4014,20313.0
2021-01-08 13:30:00,64.8,64.8,64.55,64.77,25778.0,58.3924,58.3924,58.1671,58.3653,25778.0
2021-01-08 13:40:00,64.74,64.91,64.63,64.85,30927.0,58.3383,58.4915,58.2392,58.4374,30927.0
2021-01-08 13:50:00,64.85,64.94,64.79,64.94,20943.0,58.4374,58.5185,58.3834,58.5185,20943.0
2021-01-08 14:00:00,64.96,65.33,64.96,65.3,23133.0,58.5366,58.87,58.5366,58.8429,23133.0
2021-01-08 14:10:00,65.3,65.43,65.25,65.35,24385.0,58.8429,58.9601,58.7979,58.888,24385.0
2021-01-08 14:20:00,65.37,65.37,65.18,65.31,25263.0,58.906,58.906,58.7348,58.8519,25263.0
2021-01-08 14:30:00,65.3,65.37,65.23,65.26,22331.0,58.8429,58.906,58.7799,58.8069,22331.0
2021-01-08 14:40:00,65.27,65.28,65.08,65.15,20246.0,58.8159,58.8249,58.6447,58.7078,20246.0
2021-01-08 14:50:00,65.16,65.24,65.11,65.17,14020.0,58.7168,58.7889,58.6717,58.7258,14020.0
2021-01-08 15:00:00,65.17,65.3,65.16,65.17,27811.0,58.7258,58.8429,58.7168,58.7258,27811.0
2021-01-08 15:10:00,65.17,65.18,64.92,65.05,47858.0,58.7258,58.7348,58.5005,58.6177,47858.0
2021-01-08 15:20:00,65.04,65.05,64.8,64.94,56590.0,58.6086,58.6177,58.3924,58.5185,56590.0
2021-01-08 15:30:00,64.95,64.95,64.79,64.82,57851.0,58.5275,58.5275,58.3834,58.4104,57851.0
2021-01-08 15:40:00,64.82,64.93,64.79,64.92,72571.0,58.4104,58.5095,58.3834,58.5005,72571.0
2021-01-08 15:50:00,64.93,64.99,64.85,64.96,241231.0,58.5095,58.5636,58.4374,58.5366,241231.0
2021-01-11 09:30:00,64.3,64.41,64.01,64.27,82689.0,57.9418,58.0409,57.6805,57.9148,82689.0
2021-01-11 09:40:00,64.29,64.57,64.24,64.45,21438.0,57.9328,58.1851,57.8877,58.077,21438.0
2021-01-11 09:50:00,64.43,64.82,64.34,64.78,12762.0,58.059,58.4104,57.9779,58.3744,12762.0
2021-01-11 10:00:00,64.75,64.89,64.61,64.66,16922.0,58.3473,58.4735,58.2212,58.2662,16922.0
2021-01-11 10:10:00,64.64,64.92,64.61,64.92,29334.0,58.2482,58.5005,58.2212,58.5005,29334.0
2021-01-11 10:20:00,64.91,65.09,64.87,65.01,11566.0,58.4915,58.6537,58.4555,58.5816,11566.0
2021-01-11 10:30:00,65.0,65.04,64.9,64.93,14726.0,58.5726,58.6086,58.4825,58.5095,14726.0
2021-01-11 10:40:00,64.94,65.02,64.89,64.9,15058.0,58.5185,58.5906,58.4735,58.4825,15058.0
2021-01-11 10:50:00,64.89,65.27,64.86,65.27,18007.0,58.4735,58.8159,58.4464,58.8159,18007.0
2021-01-11 11:00:00,65.28,65.68,65.24,65.63,54137.0,58.8249,59.1854,58.7889,59.1403,54137.0
2021-01-11 11:10:00,65.63,65.67,65.47,65.52,37315.0,59.1403,59.1763,58.9961,59.0412,37315.0
2021-01-11 11:20:00,65.51,65.59,65.47,65.54,21845.0,59.0322,59.1043,58.9961,59.0592,21845.0
2021-01-11 11:30:00,65.53,65.56,65.38,65.41,19423.0,59.0502,59.0772,58.915,58.9421,19423.0
2021-01-11 11:40:00,65.42,65.42,65.24,65.32,12413.0,58.9511,58.9511,58.7889,58.861,12413.0
2021-01-11 11:50:00,65.37,65.48,65.36,65.46,7707.0,58.906,59.0051,58.897,58.9871,7707.0
2021-01-11 12:00:00,65.47,65.58,65.46,65.53,14512.0,58.9961,59.0952,58.9871,59.0502,14512.0
2021-01-11 12:10:00,65.52,65.55,65.48,65.52,12195.0,59.0412,59.0682,59.0051,59.0412,12195.0
2021-01-11 12:20:00,65.53,65.63,65.52,65.56,9057.0,59.0502,59.1403,59.0412,59.0772,9057.0
2021-01-11 12:30:00,65.56,65.61,65.55,65.59,9542.0,59.0772,59.1223,59.0682,59.1043,9542.0
2021-01-11 12:40:00,65.58,65.59,65.47,65.54,7604.0,59.0952,59.1043,58.9961,59.0592,7604.0
2021-01-11 12:50:00,65.55,65.59,65.45,65.46,7518.0,59.0682,59.1043,58.9781,58.9871,7518.0
2021-01-11 13:00:00,65.46,65.52,65.25,65.29,29135.0,58.9871,59.0412,58.7979,58.8339,29135.0
2021-01-11 13:10:00,65.31,65.32,65.21,65.23,14719.0,58.8519,58.861,58.7618,58.7799,14719.0
2021-01-11 13:20:00,65.23,65.3,65.1,65.14,19783.0,58.7799,58.8429,58.6627,58.6988,19783.0
2021-01-11 13:30:00,65.11,65.11,64.99,65.02,9893.0,58.6717,58.6717,58.5636,58.5906,9893.0
2021-01-11 13:40:00,65.01,65.04,64.91,64.95,49762.0,58.5816,58.6086,58.4915,58.5275,49762.0
2021-01-11 13:50:00,64.97,65.0,64.9,64.92,4200.0,58.5456,58.5726,58.4825,58.5005,4200.0
2021-01-11 14:00:00,64.92,64.99,64.88,64.97,26838.0,58.5005,58.5636,58.4645,58.5456,26838.0
2021-01-11 14:10:00,64.99,65.1,64.98,64.98,9481.0,58.5636,58.6627,58.5546,58.5546,9481.0
2021-01-11 14:20:00,65.0,65.09,64.97,65.03,15531.0,58.5726,58.6537,58.5456,58.5996,15531.0
2021-01-11 14:30:00,65.04,65.08,64.97,65.07,14160.0,58.6086,58.6447,58.5456,58.6357,14160.0
2021-01-11 14:40:00,65.05,65.1,65.05,65.07,8163.0,58.6177,58.6627,58.6177,58.6357,8163.0
2021-01-11 14:50:00,65.07,65.17,65.02,65.11,8701.0,58.6357,58.7258,58.5906,58.6717,8701.0
2021-01-11 15:00:00,65.15,65.16,65.01,65.04,14089.0,58.7078,58.7168,58.5816,58.6086,14089.0
2021-01-11 15:10:00,65.05,65.12,65.01,65.04,13468.0,58.6177,58.6807,58.5816,58.6086,13468.0
2021-01-11 15:20:00,65.05,65.13,65.01,65.03,13342.0,58.6177,58.6897,58.5816,58.5996,13342.0
2021-01-11 15:30:00,65.02,65.11,64.94,65.07,21919.0,58.5906,58.6717,58.5185,58.6357,21919.0
2021-01-11 15:40:00,65.07,65.16,65.01,65.14,22611.0,58.6357,58.7168,58.5816,58.6988,22611.0
2021-01-11 15:50:00,65.11,65.25,65.07,65.21,77430.0,58.6717,58.7979,58.6357,58.7618,77430.0
2021-01-12 09:30:00,65.85,66.32,65.5,65.83,73978.0,59.3385,59.7621,59.0232,59.3205,73978.0
2021-01-12 09:40:00,65.82,65.86,65.71,65.77,10710.0,59.3115,59.3476,59.2124,59.2665,10710.0
2021-01-12 09:50:00,65.72,66.07,65.41,66.07,34652.0,59.2214,59.5368,58.9421,59.5368,34652.0
2021-01-12 10:00:00,65.98,66.11,65.94,65.95,5472.0,59.4557,59.5728,59.4196,59.4287,5472.0
2021-01-12 10:10:00,65.96,66.34,65.95,66.3,21656.0,59.4377,59.7801,59.4287,59.744,21656.0
2021-01-12 10:20:00,66.3,66.41,66.29,66.33,12760.0,59.744,59.8432,59.735,59.7711,12760.0
2021-01-12 10:30:00,66.35,66.39,66.22,66.36,15494.0,59.7891,59.8251,59.672,59.7981,15494.0
2021-01-12 10:40:00,66.35,66.35,66.07,66.13,13546.0,59.7891,59.7891,59.5368,59.5909,13546.0
2021-01-12 10:50:00,66.13,66.2,66.02,66.03,14690.0,59.5909,59.6539,59.4917,59.5007,14690.0
2021-01-12 11:00:00,66.0,66.02,65.9,65.97,13876.0,59.4737,59.4917,59.3836,59.4467,13876.0
2021-01-12 11:10:00,66.01,66.13,66.0,66.08,10094.0,59.4827,59.5909,59.4737,59.5458,10094.0
2021-01-12 11:20:00,66.05,66.16,65.95,65.95,12109.0,59.5188,59.6179,59.4287,59.4287,12109.0
2021-01-12 11:30:00,65.91,65.97,65.8,65.87,22337.0,59.3926,59.4467,59.2935,59.3566,22337.0
2021-01-12 11:40:00,65.86,65.87,65.78,65.86,13382.0,59.3476,59.3566,59.2755,59.3476,13382.0
2021-01-12 11:50:00,65.86,65.94,65.72,65.94,15633.0,59.3476,59.4196,59.2214,59.4196,15633.0
2021-01-12 12:00:00,65.94,65.94,65.73,65.8,28107.0,59.4196,59.4196,59.2304,59.2935,28107.0
2021-01-12 12:10:00,65.75,65.8,65.65,65.77,12959.0,59.2484,59.2935,59.1583,59.2665,12959.0
2021-01-12 12:20:00,65.75,65.79,65.66,65.73,17244.0,59.2484,59.2845,59.1673,59.2304,17244.0
2021-01-12 12:30:00,65.73,65.75,65.64,65.75,9296.0,59.2304,59.2484,59.1493,59.2484,9296.0
2021-01-12 12:40:00,65.75,65.79,65.65,65.78,22843.0,59.2484,59.2845,59.1583,59.2755,22843.0
2021-01-12 12:50:00,65.78,65.88,65.76,65.87,10080.0,59.2755,59.3656,59.2574,59.3566,10080.0
2021-01-12 13:00:00,65.86,65.95,65.82,65.93,20217.0,59.3476,59.4287,59.3115,59.4106,20217.0
2021-01-12 13:10:00,65.92,65.97,65.89,65.94,12047.0,59.4016,59.4467,59.3746,59.4196,12047.0
2021-01-12 13:20:00,65.95,66.19,65.92,66.17,16510.0,59.4287,59.6449,59.4016,59.6269,16510.0
2021-01-12 13:30:00,66.18,66.53,66.15,66.53,21650.0,59.6359,59.9513,59.6089,59.9513,21650.0
2021-01-12 13:40:00,66.52,66.56,66.47,66.53,17475.0,59.9423,59.9783,59.8972,59.9513,17475.0
2021-01-12 13:50:00,66.52,66.56,66.36,66.39,20551.0,59.9423,59.9783,59.7981,59.8251,20551.0
2021-01-12 14:00:00,66.39,66.46,66.26,66.33,20643.0,59.8251,59.8882,59.708,59.7711,20643.0
2021-01-12 14:10:00,66.36,66.4,66.31,66.34,26086.0,59.7981,59.8342,59.7531,59.7801,26086.0
2021-01-12 14:20:00,66.35,66.36,66.21,66.25,23137.0,59.7891,59.7981,59.6629,59.699,23137.0
2021-01-12 14:30:00,66.23,66.36,66.22,66.25,21304.0,59.681,59.7981,59.672,59.699,21304.0
2021-01-12 14:40:00,66.25,66.28,66.12,66.21,24379.0,59.699,59.726,59.5818,59.6629,24379.0
2021-01-12 14:50:00,66.2,66.2,66.1,66.14,20642.0,59.6539,59.6539,59.5638,59.5999,20642.0
2021-01-12 15:00:00,66.16,66.23,66.07,66.23,22153.0,59.6179,59.681,59.5368,59.681,22153.0
2021-01-12 15:10:00,66.22,66.36,66.21,66.36,32447.0,59.672,59.7981,59.6629,59.7981,32447.0
2021-01-12 15:20:00,66.36,66.48,66.33,66.34,42522.0,59.7981,59.9062,59.7711,59.7801,42522.0
2021-01-12 15:30:00,66.33,66.37,66.18,66.25,28408.0,59.7711,59.8071,59.6359,59.699,28408.0
2021-01-12 15:40:00,66.25,66.33,66.21,66.31,26485.0,59.699,59.7711,59.6629,59.7531,26485.0
2021-01-12 15:50:00,66.33,66.35,66.14,66.17,83350.0,59.7711,59.7891,59.5999,59.6269,83350.0
2021-01-13 09:30:00,65.96,66.14,65.34,65.44,36587.0,59.4377,59.5999,58.879,58.9691,36587.0
2021-01-13 09:40:00,65.46,65.6,65.38,65.48,13294.0,58.9871,59.1133,58.915,59.0051,13294.0
2021-01-13 09:50:00,65.49,65.5,65.27,65.33,11217.0,59.0141,59.0232,58.8159,58.87,11217.0
2021-01-13 10:00:00,65.29,65.31,65.01,65.17,19214.0,58.8339,58.8519,58.5816,58.7258,19214.0
2021-01-13 10:10:00,65.17,65.35,65.13,65.35,9846.0,58.7258,58.888,58.6897,58.888,9846.0
2021-01-13 10:20:00,65.35,65.53,65.29,65.51,15011.0,58.888,59.0502,58.8339,59.0322,15011.0
2021-01-13 10:30:00,65.54,65.6,65.41,65.51,23586.0,59.0592,59.1133,58.9421,59.0322,23586.0
2021-01-13 10:40:00,65.51,65.64,65.5,65.51,13081.0,59.0322,59.1493,59.0232,59.0322,13081.0
2021-01-13 10:50:00,65.52,65.61,65.52,65.57,5678.0,59.0412,59.1223,59.0412,59.0862,5678.0
2021-01-13 11:00:00,65.57,65.6,65.37,65.38,8529.0,59.0862,59.1133,58.906,58.915,8529.0
2021-01-13 11:10:00,65.37,65.44,65.29,65.37,8515.0,58.906,58.9691,58.8339,58.906,8515.0
2021-01-13 11:20:00,65.39,65.45,65.37,65.39,9382.0,58.924,58.9781,58.906,58.924,9382.0
2021-01-13 11:30:00,65.39,65.4,65.26,65.29,7101.0,58.924,58.933,58.8069,58.8339,7101.0
2021-01-13 11:40:00,65.3,65.35,65.08,65.09,7973.0,58.8429,58.888,58.6447,58.6537,7973.0
2021-01-13 11:50:00,65.08,65.13,65.04,65.04,7600.0,58.6447,58.6897,58.6086,58.6086,7600.0
2021-01-13 12:00:00,65.05,65.06,64.85,64.95,18326.0,58.6177,58.6267,58.4374,58.5275,18326.0
2021-01-13 12:10:00,64.94,65.02,64.94,64.97,6467.0,58.5185,58.5906,58.5185,58.5456,6467.0
2021-01-13 12:20:00,64.97,65.12,64.97,65.12,8813.0,58.5456,58.6807,58.5456,58.6807,8813.0
2021-01-13 12:30:00,65.11,65.12,65.02,65.07,5880.0,58.6717,58.6807,58.5906,58.6357,5880.0
2021-01-13 12:40:00,65.08,65.25,65.08,65.24,7394.0,58.6447,58.7979,58.6447,58.7889,7394.0
2021-01-13 12:50:00,65.25,65.26,65.1,65.1,18695.0,58.7979,58.8069,58.6627,58.6627,18695.0
2021-01-13 13:00:00,65.09,65.09,64.98,64.98,28856.0,58.6537,58.6537,58.5546,58.5546,28856.0
2021-01-13 13:10:00,64.98,65.01,64.94,65.01,10954.0,58.5546,58.5816,58.5185,58.5816,10954.0
2021-01-13 13:20:00,65.01,65.14,64.99,65.07,14344.0,58.5816,58.6988,58.5636,58.6357,14344.0
2021-01-13 13:30:00,65.06,65.22,65.04,65.19,8211.0,58.6267,58.7708,58.6086,58.7438,8211.0
2021-01-13 13:40:00,65.2,65.26,65.16,65.26,8468.0,58.7528,58.8069,58.7168,58.8069,8468.0
2021-01-13 13:50:00,65.26,65.27,65.17,65.23,8939.0,58.8069,58.8159,58.7258,58.7799,8939.0
2021-01-13 14:00:00,65.24,65.31,65.13,65.29,12563.0,58.7889,58.8519,58.6897,58.8339,12563.0
2021-01-13 14:10:00,65.27,65.39,65.27,65.37,9981.0,58.8159,58.924,58.8159,58.906,9981.0
2021-01-13 14:20:00,65.37,65.42,65.25,65.42,22062.0,58.906,58.9511,58.7979,58.9511,22062.0
2021-01-13 14:30:00,65.46,65.55,65.44,65.55,9339.0,58.9871,59.0682,58.9691,59.0682,9339.0
2021-01-13 14:40:00,65.55,65.59,65.4,65.41,10099.0,59.0682,59.1043,58.933,58.9421,10099.0
2021-01-13 14:50:00,65.43,65.43,65.31,65.35,7163.0,58.9601,58.9601,58.8519,58.888,7163.0
2021-01-13 15:00:00,65.33,65.37,65.14,65.18,19307.0,58.87,58.906,58.6988,58.7348,19307.0
2021-01-13 15:10:00,65.19,65.25,65.15,65.17,13651.0,58.7438,58.7979,58.7078,58.7258,13651.0
2021-01-13 15:20:00,65.17,65.25,65.14,65.18,9824.0,58.7258,58.7979,58.6988,58.7348,9824.0
2021-01-13 15:30:00,65.17,65.2,65.07,65.2,18003.0,58.7258,58.7528,58.6357,58.7528,18003.0
2021-01-13 15:40:00,65.22,65.32,65.19,65.24,13280.0,58.7708,58.861,58.7438,58.7889,13280.0
2021-01-13 15:50:00,65.23,65.29,65.11,65.21,69280.0,58.7799,58.8339,58.6717,58.7618,69280.0
2021-01-14 09:30:00,65.39,65.69,65.01,65.28,31498.0,58.924,59.1944,58.5816,58.8249,31498.0
2021-01-14 09:40:00,65.26,65.37,65.24,65.32,10428.0,58.8069,58.906,58.7889,58.861,10428.0
2021-01-14 09:50:00,65.36,65.59,65.32,65.53,8714.0,58.897,59.1043,58.861,59.0502,8714.0
2021-01-14 10:00:00,65.52,65.59,65.44,65.55,17767.0,59.0412,59.1043,58.9691,59.0682,17767.0
2021-01-14 10:10:00,65.6,65.84,65.51,65.76,24564.0,59.1133,59.3295,59.0322,59.2574,24564.0
2021-01-14 10:20:00,65.75,65.75,65.56,65.64,9544.0,59.2484,59.2484,59.0772,59.1493,9544.0
2021-01-14 10:30:00,65.65,65.73,65.48,65.55,11175.0,59.1583,59.2304,59.0051,59.0682,11175.0
2021-01-14 10:40:00,65.53,65.64,65.48,65.55,6055.0,59.0502,59.1493,59.0051,59.0682,6055.0
2021-01-14 10:50:00,65.58,65.58,65.33,65.4,13126.0,59.0952,59.0952,58.87,58.933,13126.0
2021-01-14 11:00:00,65.38,65.5,65.32,65.44,7354.0,58.915,59.0232,58.861,58.9691,7354.0
2021-01-14 11:10:00,65.44,65.5,65.41,65.45,19451.0,58.9691,59.0232,58.9421,58.9781,19451.0
2021-01-14 11:20:00,65.46,65.5,65.39,65.47,7155.0,58.9871,59.0232,58.924,58.9961,7155.0
2021-01-14 11:30:00,65.45,65.65,65.45,65.53,12943.0,58.9781,59.1583,58.9781,59.0502,12943.0
2021-01-14 11:40:00,65.52,65.6,65.49,65.58,6488.0,59.0412,59.1133,59.0141,59.0952,6488.0
2021-01-14 11:50:00,65.62,65.91,65.61,65.9,9482.0,59.1313,59.3926,59.1223,59.3836,9482.0
2021-01-14 12:00:00,65.93,65.93,65.87,65.87,10053.0,59.4106,59.4106,59.3566,59.3566,10053.0
2021-01-14 12:10:00,65.87,66.0,65.87,65.96,10434.0,59.3566,59.4737,59.3566,59.4377,10434.0
2021-01-14 12:20:00,65.97,66.14,65.97,66.09,7606.0,59.4467,59.5999,59.4467,59.5548,7606.0
2021-01-14 12:30:00,66.07,66.12,65.98,65.98,5387.0,59.5368,59.5818,59.4557,59.4557,5387.0
2021-01-14 12:40:00,65.98,65.98,65.82,65.86,5708.0,59.4557,59.4557,59.3115,59.3476,5708.0
2021-01-14 12:50:00,65.88,66.05,65.87,66.05,7734.0,59.3656,59.5188,59.3566,59.5188,7734.0
2021-01-14 13:00:00,66.03,66.05,65.94,65.99,5160.0,59.5007,59.5188,59.4196,59.4647,5160.0
2021-01-14 13:10:00,65.97,65.97,65.9,65.93,6463.0,59.4467,59.4467,59.3836,59.4106,6463.0
2021-01-14 13:20:00,65.91,65.92,65.81,65.84,5006.0,59.3926,59.4016,59.3025,59.3295,5006.0
2021-01-14 13:30:00,65.89,66.02,65.84,65.97,12574.0,59.3746,59.4917,59.3295,59.4467,12574.0
2021-01-14 13:40:00,65.97,65.98,65.93,65.94,4050.0,59.4467,59.4557,59.4106,59.4196,4050.0
2021-01-14 13:50:00,65.95,66.03,65.92,65.95,8889.0,59.4287,59.5007,59.4016,59.4287,8889.0
2021-01-14 14:00:00,65.98,66.08,65.98,66.08,12167.0,59.4557,59.5458,59.4557,59.5458,12167.0
2021-01-14 14:10:00,66.1,66.18,66.1,66.11,11244.0,59.5638,59.6359,59.5638,59.5728,11244.0
2021-01-14 14:20:00,66.12,66.12,65.99,66.06,6457.0,59.5818,59.5818,59.4647,59.5278,6457.0
2021-01-14 14:30:00,66.05,66.15,66.05,66.15,10889.0,59.5188,59.6089,59.5188,59.6089,10889.0
2021-01-14 14:40:00,66.16,66.16,66.03,66.03,8356.0,59.6179,59.6179,59.5007,59.5007,8356.0
2021-01-14 14:50:00,66.03,66.03,65.89,66.01,8166.0,59.5007,59.5007,59.3746,59.4827,8166.0
2021-01-14 15:00:00,66.03,66.08,66.01,66.04,15211.0,59.5007,59.5458,59.4827,59.5098,15211.0
2021-01-14 15:10:00,66.06,66.08,65.82,65.82,10882.0,59.5278,59.5458,59.3115,59.3115,10882.0
2021-01-14 15:20:00,65.81,65.99,65.79,65.93,20156.0,59.3025,59.4647,59.2845,59.4106,20156.0
2021-01-14 15:30:00,65.93,66.16,65.91,66.16,24898.0,59.4106,59.6179,59.3926,59.6179,24898.0
2021-01-14 15:40:00,66.14,66.14,65.92,65.94,20395.0,59.5999,59.5999,59.4016,59.4196,20395.0
2021-01-14 15:50:00,65.84,65.92,65.78,65.84,78952.0,59.3295,59.4016,59.2755,59.3295,78952.0
2021-01-15 09:30:00,65.39,65.92,65.29,65.78,101357.0,58.924,59.4016,58.8339,59.2755,101357.0
2021-01-15 09:40:00,65.74,65.85,65.51,65.73,7455.0,59.2394,59.3385,59.0322,59.2304,7455.0
2021-01-15 09:50:00,65.76,65.77,65.45,65.52,16064.0,59.2574,59.2665,58.9781,59.0412,16064.0
2021-01-15 10:00:00,65.55,65.55,65.11,65.11,17086.0,59.0682,59.0682,58.6717,58.6717,17086.0
2021-01-15 10:10:00,65.07,65.21,64.81,64.81,27729.0,58.6357,58.7618,58.4014,58.4014,27729.0
2021-01-15 10:20:00,64.8,64.82,64.44,64.77,33504.0,58.3924,58.4104,58.068,58.3653,33504.0
2021-01-15 10:30:00,64.77,64.98,64.71,64.89,18364.0,58.3653,58.5546,58.3113,58.4735,18364.0
2021-01-15 10:40:00,64.89,65.03,64.79,64.85,15681.0,58.4735,58.5996,58.3834,58.4374,15681.0
2021-01-15 10:50:00,64.86,65.11,64.86,65.03,29047.0,58.4464,58.6717,58.4464,58.5996,29047.0
2021-01-15 11:00:00,65.05,65.05,64.76,64.87,22038.0,58.6177,58.6177,58.3563,58.4555,22038.0
2021-01-15 11:10:00,64.87,65.19,64.81,65.19,19385.0,58.4555,58.7438,58.4014,58.7438,19385.0
2021-01-15 11:20:00,65.19,65.31,65.16,65.31,13037.0,58.7438,58.8519,58.7168,58.8519,13037.0
2021-01-15 11:30:00,65.34,65.36,65.21,65.34,13419.0,58.879,58.897,58.7618,58.879,13419.0
2021-01-15 11:40:00,65.35,65.42,65.23,65.23,9432.0,58.888,58.9511,58.7799,58.7799,9432.0
2021-01-15 11:50:00,65.23,65.27,65.12,65.17,10189.0,58.7799,58.8159,58.6807,58.7258,10189.0
2021-01-15 12:00:00,65.16,65.19,65.11,65.12,9747.0,58.7168,58.7438,58.6717,58.6807,9747.0
2021-01-15 12:10:00,65.11,65.12,65.05,65.11,9049.0,58.6717,58.6807,58.6177,58.6717,9049.0
2021-01-15 12:20:00,65.1,65.1,64.9,64.96,9952.0,58.6627,58.6627,58.4825,58.5366,9952.0
2021-01-15 12:30:00,64.89,65.02,64.89,65.02,6645.0,58.4735,58.5906,58.4735,58.5906,6645.0
2021-01-15 12:40:00,65.03,65.1,64.98,64.98,7378.0,58.5996,58.6627,58.5546,58.5546,7378.0
2021-01-15 12:50:00,64.97,65.03,64.92,64.97,12890.0,58.5456,58.5996,58.5005,58.5456,12890.0
2021-01-15 13:00:00,64.96,64.96,64.82,64.85,14787.0,58.5366,58.5366,58.4104,58.4374,14787.0
2021-01-15 13:10:00,64.85,65.05,64.82,64.95,25165.0,58.4374,58.6177,58.4104,58.5275,25165.0
2021-01-15 13:20:00,64.95,65.01,64.89,64.89,17094.0,58.5275,58.5816,58.4735,58.4735,17094.0
2021-01-15 13:30:00,64.91,64.96,64.87,64.95,15465.0,58.4915,58.5366,58.4555,58.5275,15465.0
2021-01-15 13:40:00,64.94,64.95,64.89,64.93,14671.0,58.5185,58.5275,58.4735,58.5095,14671.0
2021-01-15 13:50:00,64.93,65.03,64.91,64.95,12493.0,58.5095,58.5996,58.4915,58.5275,12493.0
2021-01-15 14:00:00,64.94,64.97,64.76,64.76,22342.0,58.5185,58.5456,58.3563,58.3563,22342.0
2021-01-15 14:10:00,64.76,64.76,64.65,64.7,17227.0,58.3563,58.3563,58.2572,58.3023,17227.0
2021-01-15 14:20:00,64.7,64.8,64.67,64.72,21709.0,58.3023,58.3924,58.2752,58.3203,21709.0
2021-01-15 14:30:00,64.74,64.81,64.71,64.8,22546.0,58.3383,58.4014,58.3113,58.3924,22546.0
2021-01-15 14:40:00,64.79,64.85,64.68,64.84,13969.0,58.3834,58.4374,58.2842,58.4284,13969.0
2021-01-15 14:50:00,64.84,64.84,64.65,64.72,17186.0,58.4284,58.4284,58.2572,58.3203,17186.0
2021-01-15 15:00:00,64.73,64.79,64.65,64.66,14196.0,58.3293,58.3834,58.2572,58.2662,14196.0
2021-01-15 15:10:00,64.67,64.96,64.67,64.87,15091.0,58.2752,58.5366,58.2752,58.4555,15091.0
2021-01-15 15:20:00,64.86,64.9,64.76,64.77,16497.0,58.4464,58.4825,58.3563,58.3653,16497.0
2021-01-15 15:30:00,64.76,64.76,64.59,64.63,27389.0,58.3563,58.3563,58.2031,58.2392,27389.0
2021-01-15 15:40:00,64.64,64.77,64.51,64.53,36048.0,58.2482,58.3653,58.131,58.1491,36048.0
2021-01-15 15:50:00,64.54,64.69,64.44,64.66,135473.0,58.1581,58.2932,58.068,58.2662,135473.0
2021-01-19 09:30:00,65.0,65.35,64.65,64.81,45081.0,58.5726,58.888,58.2572,58.4014,45081.0
2021-01-19 09:40:00,64.88,64.88,64.25,64.31,21957.0,58.4645,58.4645,57.8968,57.9508,21957.0
2021-01-19 09:50:00,64.31,64.36,64.18,64.34,18101.0,57.9508,57.9959,57.8337,57.9779,18101.0
2021-01-19 10:00:00,64.32,64.32,64.03,64.04,17561.0,57.9598,57.9598,57.6985,57.7075,17561.0
2021-01-19 10:10:00,64.05,64.09,63.89,63.9,27742.0,57.7165,57.7526,57.5724,57.5814,27742.0
2021-01-19 10:20:00,63.85,63.97,63.8,63.97,20857.0,57.5363,57.6444,57.4913,57.6444,20857.0
2021-01-19 10:30:00,63.94,64.18,63.93,64.02,23489.0,57.6174,57.8337,57.6084,57.6895,23489.0
2021-01-19 10:40:00,63.98,64.19,63.98,64.18,13604.0,57.6535,57.8427,57.6535,57.8337,13604.0
2021-01-19 10:50:00,64.2,64.25,64.14,64.15,26832.0,57.8517,57.8968,57.7976,57.8066,26832.0
2021-01-19 11:00:00,64.14,64.21,64.04,64.11,20561.0,57.7976,57.8607,57.7075,57.7706,20561.0
2021-01-19 11:10:00,64.12,64.36,64.11,64.34,29786.0,57.7796,57.9959,57.7706,57.9779,29786.0
2021-01-19 11:20:00,64.35,64.49,64.32,64.48,8784.0,57.9869,58.113,57.9598,58.104,8784.0
2021-01-19 11:30:00,64.48,64.5,64.26,64.47,36168.0,58.104,58.122,57.9058,58.095,36168.0
2021-01-19 11:40:00,64.47,64.48,64.38,64.42,9447.0,58.095,58.104,58.0139,58.0499,9447.0
2021-01-19 11:50:00,64.42,64.56,64.34,64.36,9091.0,58.0499,58.1761,57.9779,57.9959,9091.0
2021-01-19 12:00:00,64.35,64.38,64.19,64.27,8400.0,57.9869,58.0139,57.8427,57.9148,8400.0
2021-01-19 12:10:00,64.28,64.32,64.22,64.27,8363.0,57.9238,57.9598,57.8697,57.9148,8363.0
2021-01-19 12:20:00,64.26,64.35,64.23,64.32,9239.0,57.9058,57.9869,57.8787,57.9598,9239.0
2021-01-19 12:30:00,64.32,64.35,64.21,64.27,8467.0,57.9598,57.9869,57.8607,57.9148,8467.0
2021-01-19 12:40:00,64.28,64.43,64.25,64.42,7842.0,57.9238,58.059,57.8968,58.0499,7842.0
2021-01-19 12:50:00,64.41,64.41,64.26,64.33,16006.0,58.0409,58.0409,57.9058,57.9688,16006.0
2021-01-19 13:00:00,64.33,64.34,64.25,64.3,12674.0,57.9688,57.9779,57.8968,57.9418,12674.0
2021-01-19 13:10:00,64.3,64.42,64.3,64.3,8400.0,57.9418,58.0499,57.9418,57.9418,8400.0
2021-01-19 13:20:00,64.29,64.39,64.26,64.34,9603.0,57.9328,58.0229,57.9058,57.9779,9603.0
2021-01-19 13:30:00,64.34,64.41,64.29,64.38,7600.0,57.9779,58.0409,57.9328,58.0139,7600.0
2021-01-19 13:40:00,64.38,64.43,64.32,64.42,13222.0,58.0139,58.059,57.9598,58.0499,13222.0
2021-01-19 13:50:00,64.42,64.46,64.42,64.44,7966.0,58.0499,58.086,58.0499,58.068,7966.0
2021-01-19 14:00:00,64.44,64.49,64.4,64.42,11626.0,58.068,58.113,58.0319,58.0499,11626.0
2021-01-19 14:10:00,64.42,64.46,64.39,64.42,7070.0,58.0499,58.086,58.0229,58.0499,7070.0
2021-01-19 14:20:00,64.42,64.47,64.38,64.4,11528.0,58.0499,58.095,58.0139,58.0319,11528.0
2021-01-19 14:30:00,64.41,64.41,64.34,64.35,15977.0,58.0409,58.0409,57.9779,57.9869,15977.0
2021-01-19 14:40:00,64.34,64.36,64.2,64.32,24358.0,57.9779,57.9959,57.8517,57.9598,24358.0
2021-01-19 14:50:00,64.32,64.34,64.3,64.31,25074.0,57.9598,57.9779,57.9418,57.9508,25074.0
2021-01-19 15:00:00,64.3,64.39,64.3,64.37,35872.0,57.9418,58.0229,57.9418,58.0049,35872.0
2021-01-19 15:10:00,64.37,64.39,64.33,64.36,15496.0,58.0049,58.0229,57.9688,57.9959,15496.0
2021-01-19 15:20:00,64.36,64.37,64.29,64.31,20737.0,57.9959,58.0049,57.9328,57.9508,20737.0
2021-01-19 15:30:00,64.31,64.45,64.29,64.43,39228.0,57.9508,58.077,57.9328,58.059,39228.0
2021-01-19 15:40:00,64.42,64.49,64.34,64.34,22135.0,58.0499,58.113,57.9779,57.9779,22135.0
2021-01-19 15:50:00,64.35,64.37,64.27,64.28,76096.0,57.9869,58.0049,57.9148,57.9238,76096.0
2021-01-20 09:30:00,64.58,64.83,64.16,64.16,39941.0,58.1941,58.4194,57.8157,57.8157,39941.0
2021-01-20 09:40:00,64.15,64.71,64.02,64.71,25836.0,57.8066,58.3113,57.6895,58.3113,25836.0
2021-01-20 09:50:00,64.71,64.71,64.36,64.41,9129.0,58.3113,58.3113,57.9959,58.0409,9129.0
2021-01-20 10:00:00,64.41,64.67,64.34,64.53,9695.0,58.0409,58.2752,57.9779,58.1491,9695.0
2021-01-20 10:10:00,64.53,64.62,64.45,64.51,11750.0,58.1491,58.2302,58.077,58.131,11750.0
2021-01-20 10:20:00,64.53,64.57,64.41,64.45,10129.0,58.1491,58.1851,58.0409,58.077,10129.0
2021-01-20 10:30:00,64.46,64.63,64.38,64.63,8573.0,58.086,58.2392,58.0139,58.2392,8573.0
2021-01-20 10:40:00,64.63,64.67,64.55,64.61,11714.0,58.2392,58.2752,58.1671,58.2212,11714.0
2021-01-20 10:50:00,64.62,64.71,64.58,64.63,8613.0,58.2302,58.3113,58.1941,58.2392,8613.0
2021-01-20 11:00:00,64.61,64.64,64.35,64.36,11315.0,58.2212,58.2482,57.9869,57.9959,11315.0
2021-01-20 11:10:00,64.31,64.48,64.27,64.44,19386.0,57.9508,58.104,57.9148,58.068,19386.0
2021-01-20 11:20:00,64.45,64.58,64.45,64.55,14029.0,58.077,58.1941,58.077,58.1671,14029.0
2021-01-20 11:30:00,64.54,64.55,64.48,64.52,6355.0,58.1581,58.1671,58.104,58.1401,6355.0
2021-01-20 11:40:00,64.54,64.69,64.54,64.61,10428.0,58.1581,58.2932,58.1581,58.2212,10428.0
2021-01-20 11:50:00,64.61,64.65,64.53,64.56,6013.0,58.2212,58.2572,58.1491,58.1761,6013.0
2021-01-20 12:00:00,64.61,64.71,64.54,64.63,16886.0,58.2212,58.3113,58.1581,58.2392,16886.0
2021-01-20 12:10:00,64.63,64.65,64.58,64.61,6415.0,58.2392,58.2572,58.1941,58.2212,6415.0
2021-01-20 12:20:00,64.62,64.63,64.57,64.62,6689.0,58.2302,58.2392,58.1851,58.2302,6689.0
2021-01-20 12:30:00,64.65,64.7,64.65,64.69,11056.0,58.2572,58.3023,58.2572,58.2932,11056.0
2021-01-20 12:40:00,64.73,64.85,64.7,64.84,5350.0,58.3293,58.4374,58.3023,58.4284,5350.0
2021-01-20 12:50:00,64.85,64.87,64.8,64.83,4855.0,58.4374,58.4555,58.3924,58.4194,4855.0
2021-01-20 13:00:00,64.86,64.93,64.83,64.91,5136.0,58.4464,58.5095,58.4194,58.4915,5136.0
2021-01-20 13:10:00,64.92,64.93,64.87,64.89,7366.0,58.5005,58.5095,58.4555,58.4735,7366.0
2021-01-20 13:20:00,64.89,64.89,64.77,64.81,6571.0,58.4735,58.4735,58.3653,58.4014,6571.0
2021-01-20 13:30:00,64.8,64.89,64.8,64.87,6514.0,58.3924,58.4735,58.3924,58.4555,6514.0
2021-01-20 13:40:00,64.86,64.86,64.77,64.77,3985.0,58.4464,58.4464,58.3653,58.3653,3985.0
2021-01-20 13:50:00,64.77,64.81,64.77,64.78,4733.0,58.3653,58.4014,58.3653,58.3744,4733.0
2021-01-20 14:00:00,64.78,64.79,64.73,64.74,5304.0,58.3744,58.3834,58.3293,58.3383,5304.0
2021-01-20 14:10:00,64.71,64.71,64.58,64.64,6900.0,58.3113,58.3113,58.1941,58.2482,6900.0
2021-01-20 14:20:00,64.62,64.65,64.58,64.64,9042.0,58.2302,58.2572,58.1941,58.2482,9042.0
2021-01-20 14:30:00,64.62,64.77,64.61,64.75,16117.0,58.2302,58.3653,58.2212,58.3473,16117.0
2021-01-20 14:40:00,64.73,64.86,64.73,64.84,13600.0,58.3293,58.4464,58.3293,58.4284,13600.0
2021-01-20 14:50:00,64.82,64.84,64.7,64.72,6741.0,58.4104,58.4284,58.3023,58.3203,6741.0
2021-01-20 15:00:00,64.72,64.76,64.69,64.7,10422.0,58.3203,58.3563,58.2932,58.3023,10422.0
2021-01-20 15:10:00,64.7,64.7,64.48,64.5,16764.0,58.3023,58.3023,58.104,58.122,16764.0
2021-01-20 15:20:00,64.52,64.58,64.49,64.53,12173.0,58.1401,58.1941,58.113,58.1491,12173.0
2021-01-20 15:30:00,64.53,64.57,64.47,64.49,19010.0,58.1491,58.1851,58.095,58.113,19010.0
2021-01-20 15:40:00,64.48,64.67,64.48,64.53,25510.0,58.104,58.2752,58.104,58.1491,25510.0
2021-01-20 15:50:00,64.52,64.61,64.4,64.46,109234.0,58.1401,58.2212,58.0319,58.086,109234.0
2021-01-21 09:30:00,64.31,64.69,64.08,64.11,28431.0,57.9508,58.2932,57.7436,57.7706,28431.0
2021-01-21 09:40:00,64.07,64.39,64.07,64.16,11243.0,57.7346,58.0229,57.7346,57.8157,11243.0
2021-01-21 09:50:00,64.15,64.19,64.02,64.16,20209.0,57.8066,57.8427,57.6895,57.8157,20209.0
2021-01-21 10:00:00,64.14,64.19,63.93,63.93,13327.0,57.7976,57.8427,57.6084,57.6084,13327.0
2021-01-21 10:10:00,63.92,64.27,63.92,64.19,10690.0,57.5994,57.9148,57.5994,57.8427,10690.0
2021-01-21 10:20:00,64.19,64.29,64.16,64.27,16733.0,57.8427,57.9328,57.8157,57.9148,16733.0
2021-01-21 10:30:00,64.29,64.29,64.15,64.22,12174.0,57.9328,57.9328,57.8066,57.8697,12174.0
2021-01-21 10:40:00,64.24,64.49,64.2,64.49,11003.0,57.8877,58.113,57.8517,58.113,11003.0
2021-01-21 10:50:00,64.46,64.52,64.34,64.4,9430.0,58.086,58.1401,57.9779,58.0319,9430.0
2021-01-21 11:00:00,64.39,64.62,64.39,64.52,8445.0,58.0229,58.2302,58.0229,58.1401,8445.0
2021-01-21 11:10:00,64.49,64.51,64.41,64.5,6450.0,58.113,58.131,58.0409,58.122,6450.0
2021-01-21 11:20:00,64.51,64.55,64.44,64.45,9577.0,58.131,58.1671,58.068,58.077,9577.0
2021-01-21 11:30:00,64.45,64.45,64.23,64.38,11989.0,58.077,58.077,57.8787,58.0139,11989.0
2021-01-21 11:40:00,64.38,64.38,64.25,64.27,7522.0,58.0139,58.0139,57.8968,57.9148,7522.0
2021-01-21 11:50:00,64.27,64.37,64.27,64.36,8695.0,57.9148,58.0049,57.9148,57.9959,8695.0
2021-01-21 12:00:00,64.36,64.51,64.35,64.38,18327.0,57.9959,58.131,57.9869,58.0139,18327.0
2021-01-21 12:10:00,64.36,64.37,64.28,64.28,12230.0,57.9959,58.0049,57.9238,57.9238,12230.0
2021-01-21 12:20:00,64.28,64.48,64.28,64.45,18735.0,57.9238,58.104,57.9238,58.077,18735.0
2021-01-21 12:30:00,64.44,64.47,64.37,64.39,14827.0,58.068,58.095,58.0049,58.0229,14827.0
2021-01-21 12:40:00,64.4,64.53,64.4,64.49,6213.0,58.0319,58.1491,58.0319,58.113,6213.0
2021-01-21 12:50:00,64.48,64.65,64.4,64.65,29129.0,58.104,58.2572,58.0319,58.2572,29129.0
2021-01-21 13:00:00,64.63,64.74,64.63,64.68,9810.0,58.2392,58.3383,58.2392,58.2842,9810.0
2021-01-21 13:10:00,64.69,64.8,64.66,64.8,12467.0,58.2932,58.3924,58.2662,58.3924,12467.0
2021-01-21 13:20:00,64.8,64.88,64.77,64.82,12373.0,58.3924,58.4645,58.3653,58.4104,12373.0
2021-01-21 13:30:00,64.83,64.88,64.82,64.85,7110.0,58.4194,58.4645,58.4104,58.4374,7110.0
2021-01-21 13:40:00,64.86,64.96,64.86,64.9,10284.0,58.4464,58.5366,58.4464,58.4825,10284.0
2021-01-21 13:50:00,64.89,64.97,64.84,64.97,17312.0,58.4735,58.5456,58.4284,58.5456,17312.0
2021-01-21 14:00:00,64.96,65.03,64.93,65.0,11147.0,58.5366,58.5996,58.5095,58.5726,11147.0
2021-01-21 14:10:00,65.02,65.16,65.01,65.16,7725.0,58.5906,58.7168,58.5816,58.7168,7725.0
2021-01-21 14:20:00,65.16,65.24,65.15,65.24,13777.0,58.7168,58.7889,58.7078,58.7889,13777.0
2021-01-21 14:30:00,65.24,65.28,65.19,65.19,13884.0,58.7889,58.8249,58.7438,58.7438,13884.0
2021-01-21 14:40:00,65.19,65.19,65.09,65.13,11092.0,58.7438,58.7438,58.6537,58.6897,11092.0
2021-01-21 14:50:00,65.14,65.19,65.07,65.19,9481.0,58.6988,58.7438,58.6357,58.7438,9481.0
2021-01-21 15:00:00,65.2,65.23,65.12,65.21,12398.0,58.7528,58.7799,58.6807,58.7618,12398.0
2021-01-21 15:10:00,65.21,65.21,65.07,65.16,16519.0,58.7618,58.7618,58.6357,58.7168,16519.0
2021-01-21 15:20:00,65.14,65.24,65.14,65.22,11453.0,58.6988,58.7889,58.6988,58.7708,11453.0
2021-01-21 15:30:00,65.2,65.22,65.0,65.06,20604.0,58.7528,58.7708,58.5726,58.6267,20604.0
2021-01-21 15:40:00,65.06,65.2,65.03,65.13,29888.0,58.6267,58.7528,58.5996,58.6897,29888.0
2021-01-21 15:50:00,65.14,65.23,64.94,64.96,77901.0,58.6988,58.7799,58.5185,58.5366,77901.0
2021-01-22 09:30:00,63.93,64.25,63.57,63.67,44195.0,57.6084,57.8968,57.284,57.3741,44195.0
2021-01-22 09:40:00,63.59,63.96,63.4,63.96,14938.0,57.302,57.6354,57.1308,57.6354,14938.0
2021-01-22 09:50:00,63.93,64.04,63.9,63.94,16745.0,57.6084,57.7075,57.5814,57.6174,16745.0
2021-01-22 10:00:00,63.92,63.93,63.76,63.88,13489.0,57.5994,57.6084,57.4552,57.5633,13489.0
2021-01-22 10:10:00,63.87,63.88,63.72,63.8,11403.0,57.5543,57.5633,57.4192,57.4913,11403.0
2021-01-22 10:20:00,63.8,63.83,63.6,63.67,30254.0,57.4913,57.5183,57.311,57.3741,30254.0
2021-01-22 10:30:00,63.66,63.74,63.46,63.46,13305.0,57.3651,57.4372,57.1849,57.1849,13305.0
2021-01-22 10:40:00,63.49,63.76,63.41,63.73,47934.0,57.2119,57.4552,57.1398,57.4282,47934.0
2021-01-22 10:50:00,63.71,63.93,63.55,63.93,18236.0,57.4102,57.6084,57.266,57.6084,18236.0
2021-01-22 11:00:00,63.92,64.56,63.9,64.48,146197.0,57.5994,58.1761,57.5814,58.104,146197.0
2021-01-22 11:10:00,64.46,64.61,64.22,64.35,89404.0,58.086,58.2212,57.8697,57.9869,89404.0
2021-01-22 11:20:00,64.36,64.37,64.18,64.23,56175.0,57.9959,58.0049,57.8337,57.8787,56175.0
2021-01-22 11:30:00,64.23,64.47,64.22,64.45,18351.0,57.8787,58.095,57.8697,58.077,18351.0
2021-01-22 11:40:00,64.46,64.53,64.43,64.43,11048.0,58.086,58.1491,58.059,58.059,11048.0
2021-01-22 11:50:00,64.43,64.43,64.27,64.33,14237.0,58.059,58.059,57.9148,57.9688,14237.0
2021-01-22 12:00:00,64.33,64.39,64.1,64.14,14829.0,57.9688,58.0229,57.7616,57.7976,14829.0
2021-01-22 12:10:00,64.14,64.27,64.09,64.27,7912.0,57.7976,57.9148,57.7526,57.9148,7912.0
2021-01-22 12:20:00,64.3,64.36,64.21,64.36,8413.0,57.9418,57.9959,57.8607,57.9959,8413.0
2021-01-22 12:30:00,64.36,64.36,64.25,64.3,10355.0,57.9959,57.9959,57.8968,57.9418,10355.0
2021-01-22 12:40:00,64.28,64.4,64.28,64.33,10940.0,57.9238,58.0319,57.9238,57.9688,10940.0
2021-01-22 12:50:00,64.33,64.49,64.31,64.49,10894.0,57.9688,58.113,57.9508,58.113,10894.0
2021-01-22 13:00:00,64.47,64.52,64.38,64.49,9823.0,58.095,58.1401,58.0139,58.113,9823.0
2021-01-22 13:10:00,64.42,64.5,64.4,64.47,7057.0,58.0499,58.122,58.0319,58.095,7057.0
2021-01-22 13:20:00,64.48,64.51,64.43,64.46,6897.0,58.104,58.131,58.059,58.086,6897.0
2021-01-22 13:30:00,64.45,64.56,64.42,64.53,6971.0,58.077,58.1761,58.0499,58.1491,6971.0
2021-01-22 13:40:00,64.54,64.6,64.52,64.58,9723.0,58.1581,58.2121,58.1401,58.1941,9723.0
2021-01-22 13:50:00,64.58,64.6,64.48,64.48,10984.0,58.1941,58.2121,58.104,58.104,10984.0
2021-01-22 14:00:00,64.48,64.59,64.47,64.54,9007.0,58.104,58.2031,58.095,58.1581,9007.0
2021-01-22 14:10:00,64.53,64.57,64.47,64.55,11290.0,58.1491,58.1851,58.095,58.1671,11290.0
2021-01-22 14:20:00,64.56,64.69,64.53,64.66,9726.0,58.1761,58.2932,58.1491,58.2662,9726.0
2021-01-22 14:30:00,64.65,64.8,64.65,64.77,12526.0,58.2572,58.3924,58.2572,58.3653,12526.0
2021-01-22 14:40:00,64.77,64.77,64.69,64.69,14373.0,58.3653,58.3653,58.2932,58.2932,14373.0
2021-01-22 14:50:00,64.68,64.77,64.62,64.73,9833.0,58.2842,58.3653,58.2302,58.3293,9833.0
2021-01-22 15:00:00,64.72,64.76,64.63,64.67,8905.0,58.3203,58.3563,58.2392,58.2752,8905.0
2021-01-22 15:10:00,64.64,64.65,64.56,64.61,11840.0,58.2482,58.2572,58.1761,58.2212,11840.0
2021-01-22 15:20:00,64.62,64.77,64.62,64.74,15628.0,58.2302,58.3653,58.2302,58.3383,15628.0
2021-01-22 15:30:00,64.74,64.74,64.62,64.72,25152.0,58.3383,58.3383,58.2302,58.3203,25152.0
2021-01-22 15:40:00,64.72,64.82,64.72,64.77,24256.0,58.3203,58.4104,58.3203,58.3653,24256.0
2021-01-22 15:50:00,64.76,64.93,64.74,64.76,91470.0,58.3563,58.5095,58.3383,58.3563,91470.0
2021-01-25 09:30:00,64.88,64.97,64.53,64.81,45785.0,58.4645,58.5456,58.1491,58.4014,45785.0
2021-01-25 09:40:00,64.8,65.06,64.52,64.91,22126.0,58.3924,58.6267,58.1401,58.4915,22126.0
2021-01-25 09:50:00,64.92,65.03,64.66,64.75,19293.0,58.5005,58.5996,58.2662,58.3473,19293.0
2021-01-25 10:00:00,64.77,65.34,64.76,65.32,25075.0,58.3653,58.879,58.3563,58.861,25075.0
2021-01-25 10:10:00,65.33,65.33,65.15,65.2,15604.0,58.87,58.87,58.7078,58.7528,15604.0
2021-01-25 10:20:00,65.22,65.41,65.16,65.4,20039.0,58.7708,58.9421,58.7168,58.933,20039.0
2021-01-25 10:30:00,65.4,65.6,65.4,65.59,13717.0,58.933,59.1133,58.933,59.1043,13717.0
2021-01-25 10:40:00,65.59,65.6,65.33,65.33,20183.0,59.1043,59.1133,58.87,58.87,20183.0
2021-01-25 10:50:00,65.33,65.33,64.7,64.7,16808.0,58.87,58.87,58.3023,58.3023,16808.0
2021-01-25 11:00:00,64.66,64.83,64.25,64.38,30382.0,58.2662,58.4194,57.8968,58.0139,30382.0
2021-01-25 11:10:00,64.37,64.86,64.36,64.78,14656.0,58.0049,58.4464,57.9959,58.3744,14656.0
2021-01-25 11:20:00,64.76,65.01,64.74,64.86,21122.0,58.3563,58.5816,58.3383,58.4464,21122.0
2021-01-25 11:30:00,64.95,65.2,64.85,65.1,24585.0,58.5275,58.7528,58.4374,58.6627,24585.0
2021-01-25 11:40:00,65.16,65.32,65.1,65.15,18738.0,58.7168,58.861,58.6627,58.7078,18738.0
2021-01-25 11:50:00,65.19,65.48,65.19,65.46,9426.0,58.7438,59.0051,58.7438,58.9871,9426.0
2021-01-25 12:00:00,65.47,65.47,65.36,65.4,12594.0,58.9961,58.9961,58.897,58.933,12594.0
2021-01-25 12:10:00,65.4,65.41,65.0,65.06,13113.0,58.933,58.9421,58.5726,58.6267,13113.0
2021-01-25 12:20:00,65.09,65.29,65.08,65.25,18135.0,58.6537,58.8339,58.6447,58.7979,18135.0
2021-01-25 12:30:00,65.25,65.39,65.16,65.26,10982.0,58.7979,58.924,58.7168,58.8069,10982.0
2021-01-25 12:40:00,65.26,65.35,65.26,65.27,10982.0,58.8069,58.888,58.8069,58.8159,10982.0
2021-01-25 12:50:00,65.29,65.35,65.23,65.32,12456.0,58.8339,58.888,58.7799,58.861,12456.0
2021-01-25 13:00:00,65.32,65.4,65.22,65.28,14360.0,58.861,58.933,58.7708,58.8249,14360.0
2021-01-25 13:10:00,65.29,65.45,65.29,65.42,10610.0,58.8339,58.9781,58.8339,58.9511,10610.0
2021-01-25 13:20:00,65.42,65.45,65.36,65.42,20809.0,58.9511,58.9781,58.897,58.9511,20809.0
2021-01-25 13:30:00,65.43,65.43,65.33,65.38,9499.0,58.9601,58.9601,58.87,58.915,9499.0
2021-01-25 13:40:00,65.41,65.41,65.27,65.34,10719.0,58.9421,58.9421,58.8159,58.879,10719.0
2021-01-25 13:50:00,65.3,65.3,65.21,65.26,10679.0,58.8429,58.8429,58.7618,58.8069,10679.0
2021-01-25 14:00:00,65.26,65.45,65.21,65.41,15443.0,58.8069,58.9781,58.7618,58.9421,15443.0
2021-01-25 14:10:00,65.4,65.45,65.33,65.39,15100.0,58.933,58.9781,58.87,58.924,15100.0
2021-01-25 14:20:00,65.38,65.47,65.37,65.47,16050.0,58.915,58.9961,58.906,58.9961,16050.0
2021-01-25 14:30:00,65.46,65.47,65.4,65.44,12140.0,58.9871,58.9961,58.933,58.9691,12140.0
2021-01-25 14:40:00,65.42,65.52,65.41,65.52,19495.0,58.9511,59.0412,58.9421,59.0412,19495.0
2021-01-25 14:50:00,65.52,65.61,65.42,65.44,18976.0,59.0412,59.1223,58.9511,58.9691,18976.0
2021-01-25 15:00:00,65.45,65.47,65.36,65.38,21169.0,58.9781,58.9961,58.897,58.915,21169.0
2021-01-25 15:10:00,65.38,65.38,65.23,65.37,16620.0,58.915,58.915,58.7799,58.906,16620.0
2021-01-25 15:20:00,65.34,65.49,65.3,65.44,28693.0,58.879,59.0141,58.8429,58.9691,28693.0
2021-01-25 15:30:00,65.43,65.46,65.24,65.31,29361.0,58.9601,58.9871,58.7889,58.8519,29361.0
2021-01-25 15:40:00,65.32,65.42,65.3,65.38,34743.0,58.861,58.9511,58.8429,58.915,34743.0
2021-01-25 15:50:00,65.38,65.66,65.34,65.65,126579.0,58.915,59.1673,58.879,59.1583,126579.0
2021-01-26 09:30:00,65.83,66.26,65.62,65.65,72209.0,59.3205,59.708,59.1313,59.1583,72209.0
2021-01-26 09:40:00,65.62,65.66,65.48,65.56,16005.0,59.1313,59.1673,59.0051,59.0772,16005.0
2021-01-26 09:50:00,65.54,65.54,65.34,65.36,13700.0,59.0592,59.0592,58.879,58.897,13700.0
2021-01-26 10:00:00,65.35,65.49,65.27,65.42,17213.0,58.888,59.0141,58.8159,58.9511,17213.0
2021-01-26 10:10:00,65.43,65.6,65.24,65.42,23219.0,58.9601,59.1133,58.7889,58.9511,23219.0
2021-01-26 10:20:00,65.43,65.63,65.38,65.48,21365.0,58.9601,59.1403,58.915,59.0051,21365.0
2021-01-26 10:30:00,65.51,65.57,65.43,65.45,10725.0,59.0322,59.0862,58.9601,58.9781,10725.0
2021-01-26 10:40:00,65.45,65.46,65.3,65.32,7530.0,58.9781,58.9871,58.8429,58.861,7530.0
2021-01-26 10:50:00,65.33,65.52,65.22,65.45,134506.0,58.87,59.0412,58.7708,58.9781,134506.0
2021-01-26 11:00:00,65.43,65.69,65.38,65.58,39765.0,58.9601,59.1944,58.915,59.0952,39765.0
2021-01-26 11:10:00,65.58,65.7,65.58,65.62,17167.0,59.0952,59.2034,59.0952,59.1313,17167.0
2021-01-26 11:20:00,65.66,65.69,65.62,65.66,16428.0,59.1673,59.1944,59.1313,59.1673,16428.0
2021-01-26 11:30:00,65.64,65.7,65.63,65.68,30761.0,59.1493,59.2034,59.1403,59.1854,30761.0
2021-01-26 11:40:00,65.7,65.86,65.56,65.57,23299.0,59.2034,59.3476,59.0772,59.0862,23299.0
2021-01-26 11:50:00,65.58,65.64,65.36,65.37,42101.0,59.0952,59.1493,58.897,58.906,42101.0
2021-01-26 12:00:00,65.3,65.31,64.93,65.11,20231.0,58.8429,58.8519,58.5095,58.6717,20231.0
2021-01-26 12:10:00,65.13,65.23,65.09,65.18,8030.0,58.6897,58.7799,58.6537,58.7348,8030.0
2021-01-26 12:20:00,65.17,65.17,65.03,65.04,15004.0,58.7258,58.7258,58.5996,58.6086,15004.0
2021-01-26 12:30:00,65.05,65.36,65.05,65.19,53639.0,58.6177,58.897,58.6177,58.7438,53639.0
2021-01-26 12:40:00,65.21,65.24,65.08,65.15,14889.0,58.7618,58.7889,58.6447,58.7078,14889.0
2021-01-26 12:50:00,65.17,65.27,65.15,65.26,18808.0,58.7258,58.8159,58.7078,58.8069,18808.0
2021-01-26 13:00:00,65.26,65.32,65.2,65.32,7019.0,58.8069,58.861,58.7528,58.861,7019.0
2021-01-26 13:10:00,65.31,65.4,65.3,65.34,9783.0,58.8519,58.933,58.8429,58.879,9783.0
2021-01-26 13:20:00,65.34,65.39,65.31,65.34,6264.0,58.879,58.924,58.8519,58.879,6264.0
2021-01-26 13:30:00,65.35,65.6,65.33,65.42,42216.0,58.888,59.1133,58.87,58.9511,42216.0
2021-01-26 13:40:00,65.4,65.43,65.31,65.39,7157.0,58.933,58.9601,58.8519,58.924,7157.0
2021-01-26 13:50:00,65.39,65.43,65.36,65.37,7797.0,58.924,58.9601,58.897,58.906,7797.0
2021-01-26 14:00:00,65.38,65.57,65.34,65.54,28273.0,58.915,59.0862,58.879,59.0592,28273.0
2021-01-26 14:10:00,65.53,65.64,65.53,65.64,12953.0,59.0502,59.1493,59.0502,59.1493,12953.0
2021-01-26 14:20:00,65.62,65.66,65.52,65.62,13544.0,59.1313,59.1673,59.0412,59.1313,13544.0
2021-01-26 14:30:00,65.61,65.69,65.61,65.68,13177.0,59.1223,59.1944,59.1223,59.1854,13177.0
2021-01-26 14:40:00,65.69,65.71,65.62,65.64,25859.0,59.1944,59.2124,59.1313,59.1493,25859.0
2021-01-26 14:50:00,65.63,65.73,65.61,65.72,43481.0,59.1403,59.2304,59.1223,59.2214,43481.0
2021-01-26 15:00:00,65.71,65.9,65.67,65.87,34174.0,59.2124,59.3836,59.1763,59.3566,34174.0
2021-01-26 15:10:00,65.88,65.92,65.81,65.82,38063.0,59.3656,59.4016,59.3025,59.3115,38063.0
2021-01-26 15:20:00,65.82,65.83,65.73,65.77,34377.0,59.3115,59.3205,59.2304,59.2665,34377.0
2021-01-26 15:30:00,65.78,65.8,65.68,65.7,90615.0,59.2755,59.2935,59.1854,59.2034,90615.0
2021-01-26 15:40:00,65.7,65.83,65.69,65.75,125820.0,59.2034,59.3205,59.1944,59.2484,125820.0
2021-01-26 15:50:00,65.74,65.88,65.67,65.7,173989.0,59.2394,59.3656,59.1763,59.2034,173989.0
2021-01-27 09:30:00,65.62,66.14,65.11,66.11,139922.0,59.1313,59.5999,58.6717,59.5728,139922.0
2021-01-27 09:40:00,66.11,67.38,66.08,67.32,151084.0,59.5728,60.7173,59.5458,60.6632,151084.0
2021-01-27 09:50:00,67.35,67.37,66.97,67.32,35800.0,60.6902,60.7082,60.3478,60.6632,35800.0
2021-01-27 10:00:00,67.3,67.47,67.05,67.37,58248.0,60.6452,60.7984,60.4199,60.7082,58248.0
2021-01-27 10:10:00,67.39,67.78,67.34,67.76,57740.0,60.7263,61.0777,60.6812,61.0597,57740.0
2021-01-27 10:20:00,67.78,68.3,67.72,68.15,90949.0,61.0777,61.5463,61.0236,61.4111,90949.0
2021-01-27 10:30:00,68.16,68.25,67.47,67.47,73663.0,61.4201,61.5012,60.7984,60.7984,73663.0
2021-01-27 10:40:00,67.5,67.62,67.14,67.22,73284.0,60.8254,60.9335,60.501,60.5731,73284.0
2021-01-27 10:50:00,67.21,67.39,67.16,67.28,31355.0,60.5641,60.7263,60.519,60.6271,31355.0
2021-01-27 11:00:00,67.28,67.51,67.21,67.3,33837.0,60.6271,60.8344,60.5641,60.6452,33837.0
2021-01-27 11:10:00,67.31,67.53,67.28,67.52,34565.0,60.6542,60.8524,60.6271,60.8434,34565.0
2021-01-27 11:20:00,67.52,67.74,67.44,67.57,25571.0,60.8434,61.0417,60.7713,60.8885,25571.0
2021-01-27 11:30:00,67.61,67.74,67.49,67.71,29120.0,60.9245,61.0417,60.8164,61.0146,29120.0
2021-01-27 11:40:00,67.78,67.95,67.74,67.94,27023.0,61.0777,61.2309,61.0417,61.2219,27023.0
2021-01-27 11:50:00,67.92,69.09,67.91,69.09,191030.0,61.2039,62.2582,61.1948,62.2582,191030.0
2021-01-27 12:00:00,69.09,69.69,68.67,69.5,175742.0,62.2582,62.7988,61.8797,62.6276,175742.0
2021-01-27 12:10:00,69.52,69.83,69.43,69.53,91001.0,62.6456,62.925,62.5645,62.6547,91001.0
2021-01-27 12:20:00,69.55,69.97,69.49,69.76,86945.0,62.6727,63.0511,62.6186,62.8619,86945.0
2021-01-27 12:30:00,69.74,70.31,69.71,70.29,109387.0,62.8439,63.3575,62.8169,63.3395,109387.0
2021-01-27 12:40:00,70.29,70.46,69.95,70.14,166243.0,63.3395,63.4927,63.0331,63.2043,166243.0
2021-01-27 12:50:00,70.17,70.5,70.07,70.32,46377.0,63.2314,63.5287,63.1413,63.3665,46377.0
2021-01-27 13:00:00,70.3,70.4,70.22,70.28,41959.0,63.3485,63.4386,63.2764,63.3305,41959.0
2021-01-27 13:10:00,70.26,70.3,70.12,70.22,58070.0,63.3125,63.3485,63.1863,63.2764,58070.0
2021-01-27 13:20:00,70.22,70.6,70.19,70.6,56981.0,63.2764,63.6189,63.2494,63.6189,56981.0
2021-01-27 13:30:00,70.57,70.64,70.35,70.48,59502.0,63.5918,63.6549,63.3936,63.5107,59502.0
2021-01-27 13:40:00,70.48,70.51,69.66,69.73,95859.0,63.5107,63.5377,62.7718,62.8349,95859.0
2021-01-27 13:50:00,69.73,69.77,69.44,69.67,42375.0,62.8349,62.8709,62.5736,62.7808,42375.0
2021-01-27 14:00:00,69.7,69.82,69.47,69.53,45256.0,62.8078,62.916,62.6006,62.6547,45256.0
2021-01-27 14:10:00,69.55,69.75,69.5,69.64,52006.0,62.6727,62.8529,62.6276,62.7538,52006.0
2021-01-27 14:20:00,69.64,69.77,69.52,69.65,49680.0,62.7538,62.8709,62.6456,62.7628,49680.0
2021-01-27 14:30:00,69.66,69.76,69.4,69.41,59801.0,62.7718,62.8619,62.5375,62.5465,59801.0
2021-01-27 14:40:00,69.35,69.64,69.15,69.24,55442.0,62.4925,62.7538,62.3122,62.3933,55442.0
2021-01-27 14:50:00,69.27,69.37,68.93,68.95,53685.0,62.4204,62.5105,62.114,62.132,53685.0
2021-01-27 15:00:00,68.96,69.21,68.91,69.04,55617.0,62.141,62.3663,62.096,62.2131,55617.0
2021-01-27 15:10:00,69.05,69.24,68.95,68.95,50423.0,62.2221,62.3933,62.132,62.132,50423.0
2021-01-27 15:20:00,68.95,68.95,68.24,68.39,76345.0,62.132,62.132,61.4922,61.6274,76345.0
2021-01-27 15:30:00,68.39,68.47,68.06,68.21,84655.0,61.6274,61.6995,61.33,61.4652,84655.0
2021-01-27 15:40:00,68.2,68.32,68.04,68.2,93897.0,61.4562,61.5643,61.312,61.4562,93897.0
2021-01-27 15:50:00,68.23,68.91,68.23,68.9,322907.0,61.4832,62.096,61.4832,62.087,322907.0
2021-01-28 09:30:00,69.0,69.34,68.68,68.84,71425.0,62.1771,62.4834,61.8887,62.0329,71425.0
2021-01-28 09:40:00,68.83,69.9,68.82,69.75,30069.0,62.0239,62.9881,62.0149,62.8529,30069.0
2021-01-28 09:50:00,69.61,70.0,68.99,69.19,47469.0,62.7267,63.0782,62.1681,62.3483,47469.0
2021-01-28 10:00:00,69.17,69.61,69.06,69.22,59910.0,62.3303,62.7267,62.2311,62.3753,59910.0
2021-01-28 10:10:00,69.2,69.89,69.2,69.68,35123.0,62.3573,62.9791,62.3573,62.7898,35123.0
2021-01-28 10:20:00,69.66,69.99,69.54,69.64,53032.0,62.7718,63.0692,62.6637,62.7538,53032.0
2021-01-28 10:30:00,69.66,69.74,69.14,69.14,47633.0,62.7718,62.8439,62.3032,62.3032,47633.0
2021-01-28 10:40:00,69.15,69.66,68.84,69.54,57070.0,62.3122,62.7718,62.0329,62.6637,57070.0
2021-01-28 10:50:00,69.53,69.58,68.82,69.0,38978.0,62.6547,62.6997,62.0149,62.1771,38978.0
2021-01-28 11:00:00,69.04,69.55,68.97,69.47,34128.0,62.2131,62.6727,62.15,62.6006,34128.0
2021-01-28 11:10:00,69.47,69.49,68.8,69.02,42961.0,62.6006,62.6186,61.9968,62.1951,42961.0
2021-01-28 11:20:00,69.02,69.04,68.68,68.73,38296.0,62.1951,62.2131,61.8887,61.9338,38296.0
2021-01-28 11:30:00,68.76,69.0,68.48,68.51,51911.0,61.9608,62.1771,61.7085,61.7355,51911.0
2021-01-28 11:40:00,68.54,68.56,68.05,68.13,32209.0,61.7625,61.7806,61.321,61.3931,32209.0
2021-01-28 11:50:00,68.09,68.2,67.96,68.01,28580.0,61.357,61.4562,61.2399,61.285,28580.0
2021-01-28 12:00:00,68.05,68.13,67.52,67.6,62730.0,61.321,61.3931,60.8434,60.9155,62730.0
2021-01-28 12:10:00,67.61,67.76,67.41,67.67,43988.0,60.9245,61.0597,60.7443,60.9786,43988.0
2021-01-28 12:20:00,67.68,68.07,67.68,67.93,26366.0,60.9876,61.339,60.9876,61.2129,26366.0
2021-01-28 12:30:00,67.89,68.19,67.84,67.88,33245.0,61.1768,61.4472,61.1318,61.1678,33245.0
2021-01-28 12:40:00,67.87,68.22,67.86,68.16,28478.0,61.1588,61.4742,61.1498,61.4201,28478.0
2021-01-28 12:50:00,68.16,68.36,67.95,67.99,40928.0,61.4201,61.6003,61.2309,61.2669,40928.0
2021-01-28 13:00:00,67.98,68.1,67.8,67.89,28734.0,61.2579,61.3661,61.0957,61.1768,28734.0
2021-01-28 13:10:00,67.92,68.06,67.85,67.85,27826.0,61.2039,61.33,61.1408,61.1408,27826.0
2021-01-28 13:20:00,67.85,68.13,67.76,67.99,27761.0,61.1408,61.3931,61.0597,61.2669,27761.0
2021-01-28 13:30:00,68.02,68.29,67.98,68.18,87672.0,61.294,61.5373,61.2579,61.4381,87672.0
2021-01-28 13:40:00,68.2,68.51,68.19,68.37,20444.0,61.4562,61.7355,61.4472,61.6094,20444.0
2021-01-28 13:50:00,68.36,68.4,68.2,68.38,18844.0,61.6003,61.6364,61.4562,61.6184,18844.0
2021-01-28 14:00:00,68.37,68.51,68.31,68.45,28024.0,61.6094,61.7355,61.5553,61.6814,28024.0
2021-01-28 14:10:00,68.47,68.65,68.3,68.42,41225.0,61.6995,61.8617,61.5463,61.6544,41225.0
2021-01-28 14:20:00,68.45,68.5,68.3,68.3,22197.0,61.6814,61.7265,61.5463,61.5463,22197.0
2021-01-28 14:30:00,68.32,68.39,68.16,68.32,26934.0,61.5643,61.6274,61.4201,61.5643,26934.0
2021-01-28 14:40:00,68.33,68.51,68.2,68.51,28800.0,61.5733,61.7355,61.4562,61.7355,28800.0
2021-01-28 14:50:00,68.49,68.53,68.28,68.5,44155.0,61.7175,61.7535,61.5283,61.7265,44155.0
2021-01-28 15:00:00,68.49,68.49,68.24,68.35,38231.0,61.7175,61.7175,61.4922,61.5913,38231.0
2021-01-28 15:10:00,68.36,68.41,68.21,68.29,33283.0,61.6003,61.6454,61.4652,61.5373,33283.0
2021-01-28 15:20:00,68.31,68.32,68.15,68.15,54619.0,61.5553,61.5643,61.4111,61.4111,54619.0
2021-01-28 15:30:00,68.15,68.25,67.88,68.03,54402.0,61.4111,61.5012,61.1678,61.303,54402.0
2021-01-28 15:40:00,68.01,68.05,67.85,67.96,72837.0,61.285,61.321,61.1408,61.2399,72837.0
2021-01-28 15:50:00,67.97,67.97,67.36,67.37,212097.0,61.2489,61.2489,60.6992,60.7082,212097.0
2021-01-29 09:30:00,66.97,67.94,66.12,67.65,91779.0,60.3478,61.2219,59.5818,60.9606,91779.0
2021-01-29 09:40:00,67.6,67.93,67.32,67.75,14959.0,60.9155,61.2129,60.6632,61.0507,14959.0
2021-01-29 09:50:00,67.61,68.08,67.51,67.93,21428.0,60.9245,61.348,60.8344,61.2129,21428.0
2021-01-29 10:00:00,67.91,68.01,67.41,67.62,19890.0,61.1948,61.285,60.7443,60.9335,19890.0
2021-01-29 10:10:00,67.66,67.84,67.42,67.48,26817.0,60.9696,61.1318,60.7533,60.8074,26817.0
2021-01-29 10:20:00,67.45,67.52,67.33,67.43,39286.0,60.7803,60.8434,60.6722,60.7623,39286.0
2021-01-29 10:30:00,67.44,67.64,67.4,67.44,16530.0,60.7713,60.9515,60.7353,60.7713,16530.0
2021-01-29 10:40:00,67.43,67.46,67.11,67.15,25573.0,60.7623,60.7893,60.474,60.51,25573.0
2021-01-29 10:50:00,67.16,67.27,67.12,67.19,31605.0,60.519,60.6181,60.483,60.546,31605.0
2021-01-29 11:00:00,67.21,67.25,66.91,66.93,32041.0,60.5641,60.6001,60.2937,60.3118,32041.0
2021-01-29 11:10:00,66.88,66.88,66.6,66.64,23612.0,60.2667,60.2667,60.0144,60.0504,23612.0
2021-01-29 11:20:00,66.63,66.63,66.23,66.23,32607.0,60.0414,60.0414,59.681,59.681,32607.0
2021-01-29 11:30:00,66.26,66.3,66.0,66.12,34694.0,59.708,59.744,59.4737,59.5818,34694.0
2021-01-29 11:40:00,66.1,66.18,66.01,66.1,29729.0,59.5638,59.6359,59.4827,59.5638,29729.0
2021-01-29 11:50:00,66.06,66.16,65.9,66.15,23456.0,59.5278,59.6179,59.3836,59.6089,23456.0
2021-01-29 12:00:00,66.14,66.2,66.08,66.15,21241.0,59.5999,59.6539,59.5458,59.6089,21241.0
2021-01-29 12:10:00,66.12,66.22,65.79,65.8,26469.0,59.5818,59.672,59.2845,59.2935,26469.0
2021-01-29 12:20:00,65.8,65.81,65.64,65.7,33531.0,59.2935,59.3025,59.1493,59.2034,33531.0
2021-01-29 12:30:00,65.73,65.94,65.67,65.71,27614.0,59.2304,59.4196,59.1763,59.2124,27614.0
2021-01-29 12:40:00,65.72,66.07,65.54,65.54,34440.0,59.2214,59.5368,59.0592,59.0592,34440.0
2021-01-29 12:50:00,65.54,66.09,65.53,65.78,39191.0,59.0592,59.5548,59.0502,59.2755,39191.0
2021-01-29 13:00:00,65.76,65.96,65.69,65.91,25450.0,59.2574,59.4377,59.1944,59.3926,25450.0
2021-01-29 13:10:00,65.9,65.98,65.53,65.55,36007.0,59.3836,59.4557,59.0502,59.0682,36007.0
2021-01-29 13:20:00,65.56,66.11,65.56,66.11,33245.0,59.0772,59.5728,59.0772,59.5728,33245.0
2021-01-29 13:30:00,66.1,66.15,65.92,66.04,28204.0,59.5638,59.6089,59.4016,59.5098,28204.0
2021-01-29 13:40:00,66.03,66.11,65.8,65.83,25335.0,59.5007,59.5728,59.2935,59.3205,25335.0
2021-01-29 13:50:00,65.85,65.87,65.66,65.66,19193.0,59.3385,59.3566,59.1673,59.1673,19193.0
2021-01-29 14:00:00,65.67,66.03,65.65,65.91,25693.0,59.1763,59.5007,59.1583,59.3926,25693.0
2021-01-29 14:10:00,65.93,66.08,65.9,66.0,48558.0,59.4106,59.5458,59.3836,59.4737,48558.0
2021-01-29 14:20:00,66.01,66.01,65.73,65.73,23808.0,59.4827,59.4827,59.2304,59.2304,23808.0
2021-01-29 14:30:00,65.72,65.76,65.58,65.69,32648.0,59.2214,59.2574,59.0952,59.1944,32648.0
2021-01-29 14:40:00,65.7,65.99,65.56,65.95,58462.0,59.2034,59.4647,59.0772,59.4287,58462.0
2021-01-29 14:50:00,65.94,66.03,65.85,65.85,24429.0,59.4196,59.5007,59.3385,59.3385,24429.0
2021-01-29 15:00:00,65.89,66.25,65.89,66.23,212280.0,59.3746,59.699,59.3746,59.681,212280.0
2021-01-29 15:10:00,66.24,66.34,66.21,66.26,102467.0,59.69,59.7801,59.6629,59.708,102467.0
2021-01-29 15:20:00,66.26,66.55,66.2,66.2,42332.0,59.708,59.9693,59.6539,59.6539,42332.0
2021-01-29 15:30:00,66.21,66.43,66.21,66.28,58569.0,59.6629,59.8612,59.6629,59.726,58569.0
2021-01-29 15:40:00,66.29,66.35,66.12,66.14,95550.0,59.735,59.7891,59.5818,59.5999,95550.0
2021-01-29 15:50:00,66.15,66.86,66.15,66.42,680419.0,59.6089,60.2487,59.6089,59.8522,680419.0
2021-02-01 09:30:00,67.08,67.37,66.61,67.07,47559.0,60.4469,60.7082,60.0234,60.4379,47559.0
2021-02-01 09:40:00,67.17,67.35,66.71,66.98,26008.0,60.528,60.6902,60.1135,60.3568,26008.0
2021-02-01 09:50:00,67.0,67.44,66.94,67.18,50934.0,60.3748,60.7713,60.3208,60.537,50934.0
2021-02-01 10:00:00,67.16,67.16,66.55,66.55,27011.0,60.519,60.519,59.9693,59.9693,27011.0
2021-02-01 10:10:00,66.58,66.74,66.3,66.47,55555.0,59.9964,60.1405,59.744,59.8972,55555.0
2021-02-01 10:20:00,66.48,66.57,66.38,66.38,25662.0,59.9062,59.9873,59.8161,59.8161,25662.0
2021-02-01 10:30:00,66.36,66.77,66.36,66.51,25074.0,59.7981,60.1676,59.7981,59.9333,25074.0
2021-02-01 10:40:00,66.48,66.6,66.3,66.31,24337.0,59.9062,60.0144,59.744,59.7531,24337.0
2021-02-01 10:50:00,66.28,66.68,66.26,66.57,33191.0,59.726,60.0865,59.708,59.9873,33191.0
2021-02-01 11:00:00,66.55,66.68,66.42,66.58,15674.0,59.9693,60.0865,59.8522,59.9964,15674.0
2021-02-01 11:10:00,66.56,66.73,66.51,66.64,37731.0,59.9783,60.1315,59.9333,60.0504,37731.0
2021-02-01 11:20:00,66.65,66.86,66.45,66.84,40039.0,60.0594,60.2487,59.8792,60.2307,40039.0
2021-02-01 11:30:00,66.86,66.95,66.79,66.89,19296.0,60.2487,60.3298,60.1856,60.2757,19296.0
2021-02-01 11:40:00,66.91,67.3,66.91,67.14,27820.0,60.2937,60.6452,60.2937,60.501,27820.0
2021-02-01 11:50:00,67.15,67.26,67.09,67.12,18425.0,60.51,60.6091,60.4559,60.483,18425.0
2021-02-01 12:00:00,67.12,67.27,67.12,67.19,20046.0,60.483,60.6181,60.483,60.546,20046.0
2021-02-01 12:10:00,67.18,67.25,67.12,67.13,16293.0,60.537,60.6001,60.483,60.492,16293.0
2021-02-01 12:20:00,67.14,67.16,66.94,67.0,21560.0,60.501,60.519,60.3208,60.3748,21560.0
2021-02-01 12:30:00,67.04,67.08,66.92,66.92,27474.0,60.4109,60.4469,60.3027,60.3027,27474.0
2021-02-01 12:40:00,66.92,67.22,66.92,67.06,64471.0,60.3027,60.5731,60.3027,60.4289,64471.0
2021-02-01 12:50:00,67.08,67.24,67.04,67.23,21449.0,60.4469,60.5911,60.4109,60.5821,21449.0
2021-02-01 13:00:00,67.25,67.28,67.07,67.11,26982.0,60.6001,60.6271,60.4379,60.474,26982.0
2021-02-01 13:10:00,67.12,67.12,66.96,67.03,18284.0,60.483,60.483,60.3388,60.4019,18284.0
2021-02-01 13:20:00,67.0,67.06,66.93,66.97,19610.0,60.3748,60.4289,60.3118,60.3478,19610.0
2021-02-01 13:30:00,66.98,67.07,66.87,66.88,22378.0,60.3568,60.4379,60.2577,60.2667,22378.0
2021-02-01 13:40:00,66.88,66.9,66.7,66.75,22344.0,60.2667,60.2847,60.1045,60.1496,22344.0
2021-02-01 13:50:00,66.75,66.84,66.71,66.77,14362.0,60.1496,60.2307,60.1135,60.1676,14362.0
2021-02-01 14:00:00,66.75,66.82,66.72,66.78,19774.0,60.1496,60.2126,60.1225,60.1766,19774.0
2021-02-01 14:10:00,66.79,66.99,66.66,66.99,17312.0,60.1856,60.3658,60.0684,60.3658,17312.0
2021-02-01 14:20:00,66.95,67.03,66.94,67.0,15523.0,60.3298,60.4019,60.3208,60.3748,15523.0
2021-02-01 14:30:00,67.01,67.03,66.94,67.0,15987.0,60.3838,60.4019,60.3208,60.3748,15987.0
2021-02-01 14:40:00,67.01,67.12,66.94,66.94,28440.0,60.3838,60.483,60.3208,60.3208,28440.0
2021-02-01 14:50:00,66.95,66.98,66.74,66.79,23028.0,60.3298,60.3568,60.1405,60.1856,23028.0
2021-02-01 15:00:00,66.8,66.84,66.69,66.71,25670.0,60.1946,60.2307,60.0955,60.1135,25670.0
2021-02-01 15:10:00,66.7,66.71,66.49,66.53,42081.0,60.1045,60.1135,59.9153,59.9513,42081.0
2021-02-01 15:20:00,66.54,66.69,66.48,66.54,44129.0,59.9603,60.0955,59.9062,59.9603,44129.0
2021-02-01 15:30:00,66.55,66.6,66.45,66.47,60769.0,59.9693,60.0144,59.8792,59.8972,60769.0
2021-02-01 15:40:00,66.46,66.46,66.19,66.2,71986.0,59.8882,59.8882,59.6449,59.6539,71986.0
2021-02-01 15:50:00,66.19,66.26,66.04,66.06,185626.0,59.6449,59.708,59.5098,59.5278,185626.0
2021-02-02 09:30:00,66.7,66.9,66.1,66.13,68825.0,60.1045,60.2847,59.5638,59.5909,68825.0
2021-02-02 09:40:00,66.13,66.13,65.44,65.44,36632.0,59.5909,59.5909,58.9691,58.9691,36632.0
2021-02-02 09:50:00,65.45,65.9,65.34,65.81,34608.0,58.9781,59.3836,58.879,59.3025,34608.0
2021-02-02 10:00:00,65.86,65.93,65.56,65.67,19835.0,59.3476,59.4106,59.0772,59.1763,19835.0
2021-02-02 10:10:00,65.66,65.68,65.49,65.66,41687.0,59.1673,59.1854,59.0141,59.1673,41687.0
2021-02-02 10:20:00,65.7,65.92,65.49,65.49,32643.0,59.2034,59.4016,59.0141,59.0141,32643.0
2021-02-02 10:30:00,65.45,65.6,65.06,65.1,34835.0,58.9781,59.1133,58.6267,58.6627,34835.0
2021-02-02 10:40:00,65.1,65.11,64.68,64.79,61499.0,58.6627,58.6717,58.2842,58.3834,61499.0
2021-02-02 10:50:00,64.8,65.36,64.78,65.29,25772.0,58.3924,58.897,58.3744,58.8339,25772.0
2021-02-02 11:00:00,65.29,65.59,65.23,65.5,32864.0,58.8339,59.1043,58.7799,59.0232,32864.0
2021-02-02 11:10:00,65.51,65.75,65.49,65.75,9026.0,59.0322,59.2484,59.0141,59.2484,9026.0
2021-02-02 11:20:00,65.75,65.83,65.67,65.8,11756.0,59.2484,59.3205,59.1763,59.2935,11756.0
2021-02-02 11:30:00,65.81,65.98,65.77,65.81,9111.0,59.3025,59.4557,59.2665,59.3025,9111.0
2021-02-02 11:40:00,65.82,65.93,65.82,65.87,16755.0,59.3115,59.4106,59.3115,59.3566,16755.0
2021-02-02 11:50:00,65.87,65.89,65.68,65.68,12156.0,59.3566,59.3746,59.1854,59.1854,12156.0
2021-02-02 12:00:00,65.69,65.89,65.61,65.87,11607.0,59.1944,59.3746,59.1223,59.3566,11607.0
2021-02-02 12:10:00,65.88,65.95,65.78,65.79,8699.0,59.3656,59.4287,59.2755,59.2845,8699.0
2021-02-02 12:20:00,65.8,65.87,65.72,65.72,14896.0,59.2935,59.3566,59.2214,59.2214,14896.0
2021-02-02 12:30:00,65.73,65.87,65.7,65.86,11535.0,59.2304,59.3566,59.2034,59.3476,11535.0
2021-02-02 12:40:00,65.88,66.03,65.85,66.02,10248.0,59.3656,59.5007,59.3385,59.4917,10248.0
2021-02-02 12:50:00,66.03,66.06,65.89,65.95,12935.0,59.5007,59.5278,59.3746,59.4287,12935.0
2021-02-02 13:00:00,65.96,65.97,65.84,65.92,17238.0,59.4377,59.4467,59.3295,59.4016,17238.0
2021-02-02 13:10:00,65.92,65.97,65.89,65.95,8814.0,59.4016,59.4467,59.3746,59.4287,8814.0
2021-02-02 13:20:00,65.96,65.96,65.87,65.92,16055.0,59.4377,59.4377,59.3566,59.4016,16055.0
2021-02-02 13:30:00,65.94,66.05,65.85,65.85,21735.0,59.4196,59.5188,59.3385,59.3385,21735.0
2021-02-02 13:40:00,65.86,65.86,65.69,65.69,10245.0,59.3476,59.3476,59.1944,59.1944,10245.0
2021-02-02 13:50:00,65.7,65.74,65.63,65.67,14289.0,59.2034,59.2394,59.1403,59.1763,14289.0
2021-02-02 14:00:00,65.65,65.68,65.6,65.62,10170.0,59.1583,59.1854,59.1133,59.1313,10170.0
2021-02-02 14:10:00,65.61,65.67,65.56,65.62,19496.0,59.1223,59.1763,59.0772,59.1313,19496.0
2021-02-02 14:20:00,65.62,65.65,65.51,65.53,13202.0,59.1313,59.1583,59.0322,59.0502,13202.0
2021-02-02 14:30:00,65.53,65.61,65.52,65.53,13099.0,59.0502,59.1223,59.0412,59.0502,13099.0
2021-02-02 14:40:00,65.52,65.56,65.49,65.55,15878.0,59.0412,59.0772,59.0141,59.0682,15878.0
2021-02-02 14:50:00,65.54,65.55,65.4,65.46,26816.0,59.0592,59.0682,58.933,58.9871,26816.0
2021-02-02 15:00:00,65.45,65.48,65.31,65.32,40411.0,58.9781,59.0051,58.8519,58.861,40411.0
2021-02-02 15:10:00,65.33,65.34,65.17,65.19,30104.0,58.87,58.879,58.7258,58.7438,30104.0
2021-02-02 15:20:00,65.19,65.3,65.13,65.14,45214.0,58.7438,58.8429,58.6897,58.6988,45214.0
2021-02-02 15:30:00,65.14,65.38,65.1,65.33,75755.0,58.6988,58.915,58.6627,58.87,75755.0
2021-02-02 15:40:00,65.34,65.4,65.18,65.28,70914.0,58.879,58.933,58.7348,58.8249,70914.0
2021-02-02 15:50:00,65.26,65.33,65.01,65.07,199837.0,58.8069,58.87,58.5816,58.6357,199837.0
2021-02-03 09:30:00,65.35,65.7,65.02,65.62,31117.0,58.888,59.2034,58.5906,59.1313,31117.0
2021-02-03 09:40:00,65.57,65.69,65.45,65.56,23268.0,59.0862,59.1944,58.9781,59.0772,23268.0
2021-02-03 09:50:00,65.54,65.69,65.23,65.61,25567.0,59.0592,59.1944,58.7799,59.1223,25567.0
2021-02-03 10:00:00,65.63,65.65,65.23,65.31,15224.0,59.1403,59.1583,58.7799,58.8519,15224.0
2021-02-03 10:10:00,65.34,65.45,65.25,65.43,15650.0,58.879,58.9781,58.7979,58.9601,15650.0
2021-02-03 10:20:00,65.45,65.45,65.1,65.14,48023.0,58.9781,58.9781,58.6627,58.6988,48023.0
2021-02-03 10:30:00,65.13,65.43,65.12,65.25,14229.0,58.6897,58.9601,58.6807,58.7979,14229.0
2021-02-03 10:40:00,65.27,65.62,65.27,65.62,8652.0,58.8159,59.1313,58.8159,59.1313,8652.0
2021-02-03 10:50:00,65.58,65.65,65.45,65.47,28765.0,59.0952,59.1583,58.9781,58.9961,28765.0
2021-02-03 11:00:00,65.48,65.61,65.44,65.5,23615.0,59.0051,59.1223,58.9691,59.0232,23615.0
2021-02-03 11:10:00,65.42,65.54,65.4,65.49,19639.0,58.9511,59.0592,58.933,59.0141,19639.0
2021-02-03 11:20:00,65.51,65.61,65.47,65.48,31676.0,59.0322,59.1223,58.9961,59.0051,31676.0
2021-02-03 11:30:00,65.5,65.62,65.45,65.6,20127.0,59.0232,59.1313,58.9781,59.1133,20127.0
2021-02-03 11:40:00,65.6,65.94,65.58,65.89,19099.0,59.1133,59.4196,59.0952,59.3746,19099.0
2021-02-03 11:50:00,65.89,65.98,65.81,65.94,11583.0,59.3746,59.4557,59.3025,59.4196,11583.0
2021-02-03 12:00:00,65.93,65.93,65.78,65.91,10104.0,59.4106,59.4106,59.2755,59.3926,10104.0
2021-02-03 12:10:00,65.92,65.98,65.89,65.97,10189.0,59.4016,59.4557,59.3746,59.4467,10189.0
2021-02-03 12:20:00,65.96,66.07,65.9,66.01,13882.0,59.4377,59.5368,59.3836,59.4827,13882.0
2021-02-03 12:30:00,66.03,66.58,65.97,66.56,52418.0,59.5007,59.9964,59.4467,59.9783,52418.0
2021-02-03 12:40:00,66.58,66.88,66.53,66.82,38309.0,59.9964,60.2667,59.9513,60.2126,38309.0
2021-02-03 12:50:00,66.81,67.2,66.78,67.13,64733.0,60.2036,60.5551,60.1766,60.492,64733.0
2021-02-03 13:00:00,67.15,67.15,67.01,67.02,38719.0,60.51,60.51,60.3838,60.3929,38719.0
2021-02-03 13:10:00,67.02,67.14,66.99,67.02,27097.0,60.3929,60.501,60.3658,60.3929,27097.0
2021-02-03 13:20:00,67.01,67.01,66.91,66.94,17432.0,60.3838,60.3838,60.2937,60.3208,17432.0
2021-02-03 13:30:00,66.93,67.0,66.89,66.99,7870.0,60.3118,60.3748,60.2757,60.3658,7870.0
2021-02-03 13:40:00,67.0,67.08,66.99,67.04,27875.0,60.3748,60.4469,60.3658,60.4109,27875.0
2021-02-03 13:50:00,67.03,67.08,66.99,67.02,40662.0,60.4019,60.4469,60.3658,60.3929,40662.0
2021-02-03 14:00:00,67.05,67.06,66.82,67.05,42449.0,60.4199,60.4289,60.2126,60.4199,42449.0
2021-02-03 14:10:00,67.04,67.07,66.92,66.98,23515.0,60.4109,60.4379,60.3027,60.3568,23515.0
2021-02-03 14:20:00,66.98,67.03,66.86,66.95,34071.0,60.3568,60.4019,60.2487,60.3298,34071.0
2021-02-03 14:30:00,66.98,67.03,66.93,66.95,74677.0,60.3568,60.4019,60.3118,60.3298,74677.0
2021-02-03 14:40:00,66.96,67.02,66.78,66.89,52194.0,60.3388,60.3929,60.1766,60.2757,52194.0
2021-02-03 14:50:00,66.89,66.92,66.72,66.74,23178.0,60.2757,60.3027,60.1225,60.1405,23178.0
2021-02-03 15:00:00,66.72,66.76,66.57,66.58,33834.0,60.1225,60.1586,59.9873,59.9964,33834.0
2021-02-03 15:10:00,66.57,66.92,66.55,66.86,29179.0,59.9873,60.3027,59.9693,60.2487,29179.0
2021-02-03 15:20:00,66.84,66.92,66.77,66.8,29012.0,60.2307,60.3027,60.1676,60.1946,29012.0
2021-02-03 15:30:00,66.78,66.91,66.6,66.85,48493.0,60.1766,60.2937,60.0144,60.2397,48493.0
2021-02-03 15:40:00,66.85,66.99,66.83,66.87,40753.0,60.2397,60.3658,60.2216,60.2577,40753.0
2021-02-03 15:50:00,66.86,66.86,66.64,66.67,147813.0,60.2487,60.2487,60.0504,60.0775,147813.0
2021-02-04 09:30:00,66.72,67.0,66.19,66.37,45151.0,60.1225,60.3748,59.6449,59.8071,45151.0
2021-02-04 09:40:00,66.37,66.45,66.13,66.22,20942.0,59.8071,59.8792,59.5909,59.672,20942.0
2021-02-04 09:50:00,66.22,66.28,65.99,66.28,16707.0,59.672,59.726,59.4647,59.726,16707.0
2021-02-04 10:00:00,66.27,66.31,66.06,66.16,12834.0,59.717,59.7531,59.5278,59.6179,12834.0
2021-02-04 10:10:00,66.16,66.36,66.16,66.25,12103.0,59.6179,59.7981,59.6179,59.699,12103.0
2021-02-04 10:20:00,66.27,66.43,66.24,66.37,17658.0,59.717,59.8612,59.69,59.8071,17658.0
2021-02-04 10:30:00,66.39,66.55,66.37,66.55,14716.0,59.8251,59.9693,59.8071,59.9693,14716.0
2021-02-04 10:40:00,66.55,66.6,66.4,66.44,6340.0,59.9693,60.0144,59.8342,59.8702,6340.0
2021-02-04 10:50:00,66.46,66.56,66.45,66.53,29438.0,59.8882,59.9783,59.8792,59.9513,29438.0
2021-02-04 11:00:00,66.52,66.57,66.46,66.49,15498.0,59.9423,59.9873,59.8882,59.9153,15498.0
2021-02-04 11:10:00,66.51,66.54,66.24,66.27,19638.0,59.9333,59.9603,59.69,59.717,19638.0
2021-02-04 11:20:00,66.3,66.33,66.2,66.33,6797.0,59.744,59.7711,59.6539,59.7711,6797.0
2021-02-04 11:30:00,66.32,66.4,66.29,66.32,8223.0,59.7621,59.8342,59.735,59.7621,8223.0
2021-02-04 11:40:00,66.31,66.44,66.3,66.44,3000.0,59.7531,59.8702,59.744,59.8702,3000.0
2021-02-04 11:50:00,66.44,66.44,66.28,66.36,5481.0,59.8702,59.8702,59.726,59.7981,5481.0
2021-02-04 12:00:00,66.37,66.41,66.32,66.4,5053.0,59.8071,59.8432,59.7621,59.8342,5053.0
2021-02-04 12:10:00,66.39,66.49,66.32,66.34,18806.0,59.8251,59.9153,59.7621,59.7801,18806.0
2021-02-04 12:20:00,66.36,66.46,66.35,66.46,6690.0,59.7981,59.8882,59.7891,59.8882,6690.0
2021-02-04 12:30:00,66.44,66.56,66.44,66.54,9169.0,59.8702,59.9783,59.8702,59.9603,9169.0
2021-02-04 12:40:00,66.52,66.65,66.52,66.64,7803.0,59.9423,60.0594,59.9423,60.0504,7803.0
2021-02-04 12:50:00,66.66,66.7,66.54,66.54,7805.0,60.0684,60.1045,59.9603,59.9603,7805.0
2021-02-04 13:00:00,66.55,66.6,66.52,66.53,4538.0,59.9693,60.0144,59.9423,59.9513,4538.0
2021-02-04 13:10:00,66.54,66.64,66.52,66.6,5611.0,59.9603,60.0504,59.9423,60.0144,5611.0
2021-02-04 13:20:00,66.58,66.63,66.56,66.62,6616.0,59.9964,60.0414,59.9783,60.0324,6616.0
2021-02-04 13:30:00,66.66,66.75,66.66,66.73,6949.0,60.0684,60.1496,60.0684,60.1315,6949.0
2021-02-04 13:40:00,66.7,66.74,66.63,66.65,7840.0,60.1045,60.1405,60.0414,60.0594,7840.0
2021-02-04 13:50:00,66.65,66.65,66.43,66.47,8660.0,60.0594,60.0594,59.8612,59.8972,8660.0
2021-02-04 14:00:00,66.48,66.58,66.47,66.5,7408.0,59.9062,59.9964,59.8972,59.9243,7408.0
2021-02-04 14:10:00,66.49,66.57,66.47,66.57,6143.0,59.9153,59.9873,59.8972,59.9873,6143.0
2021-02-04 14:20:00,66.56,66.58,66.52,66.58,5021.0,59.9783,59.9964,59.9423,59.9964,5021.0
2021-02-04 14:30:00,66.6,66.65,66.59,66.64,8159.0,60.0144,60.0594,60.0054,60.0504,8159.0
2021-02-04 14:40:00,66.64,66.71,66.54,66.67,26628.0,60.0504,60.1135,59.9603,60.0775,26628.0
2021-02-04 14:50:00,66.69,66.76,66.63,66.73,10050.0,60.0955,60.1586,60.0414,60.1315,10050.0
2021-02-04 15:00:00,66.74,66.76,66.65,66.76,7315.0,60.1405,60.1586,60.0594,60.1586,7315.0
2021-02-04 15:10:00,66.76,66.76,66.65,66.66,10187.0,60.1586,60.1586,60.0594,60.0684,10187.0
2021-02-04 15:20:00,66.66,66.67,66.57,66.57,14627.0,60.0684,60.0775,59.9873,59.9873,14627.0
2021-02-04 15:30:00,66.58,66.71,66.57,66.66,26765.0,59.9964,60.1135,59.9873,60.0684,26765.0
2021-02-04 15:40:00,66.67,66.76,66.63,66.7,21324.0,60.0775,60.1586,60.0414,60.1045,21324.0
2021-02-04 15:50:00,66.68,66.91,66.63,66.91,80716.0,60.0865,60.2937,60.0414,60.2937,80716.0
2021-02-05 09:30:00,67.24,67.58,66.65,67.42,44130.0,60.5911,60.8975,60.0594,60.7533,44130.0
2021-02-05 09:40:00,67.41,67.66,67.28,67.6,16493.0,60.7443,60.9696,60.6271,60.9155,16493.0
2021-02-05 09:50:00,67.66,67.75,67.24,67.36,17582.0,60.9696,61.0507,60.5911,60.6992,17582.0
2021-02-05 10:00:00,67.37,67.68,67.24,67.59,8816.0,60.7082,60.9876,60.5911,60.9065,8816.0
2021-02-05 10:10:00,67.63,67.7,67.49,67.59,17805.0,60.9425,61.0056,60.8164,60.9065,17805.0
2021-02-05 10:20:00,67.53,67.77,67.53,67.74,38741.0,60.8524,61.0687,60.8524,61.0417,38741.0
2021-02-05 10:30:00,67.74,67.88,67.73,67.77,19504.0,61.0417,61.1678,61.0326,61.0687,19504.0
2021-02-05 10:40:00,67.79,67.79,67.49,67.6,9944.0,61.0867,61.0867,60.8164,60.9155,9944.0
2021-02-05 10:50:00,67.56,67.59,67.46,67.53,21069.0,60.8795,60.9065,60.7893,60.8524,21069.0
2021-02-05 11:00:00,67.54,67.63,67.32,67.32,8553.0,60.8614,60.9425,60.6632,60.6632,8553.0
2021-02-05 11:10:00,67.32,67.32,67.1,67.18,8720.0,60.6632,60.6632,60.4649,60.537,8720.0
2021-02-05 11:20:00,67.14,67.14,66.97,67.05,16224.0,60.501,60.501,60.3478,60.4199,16224.0
2021-02-05 11:30:00,67.01,67.05,66.71,66.71,16436.0,60.3838,60.4199,60.1135,60.1135,16436.0
2021-02-05 11:40:00,66.73,66.92,66.64,66.92,19067.0,60.1315,60.3027,60.0504,60.3027,19067.0
2021-02-05 11:50:00,66.91,66.94,66.86,66.87,7807.0,60.2937,60.3208,60.2487,60.2577,7807.0
2021-02-05 12:00:00,66.87,67.09,66.83,67.07,8739.0,60.2577,60.4559,60.2216,60.4379,8739.0
2021-02-05 12:10:00,67.06,67.32,67.06,67.31,6873.0,60.4289,60.6632,60.4289,60.6542,6873.0
2021-02-05 12:20:00,67.32,67.4,67.27,67.28,11443.0,60.6632,60.7353,60.6181,60.6271,11443.0
2021-02-05 12:30:00,67.28,67.28,67.19,67.19,5473.0,60.6271,60.6271,60.546,60.546,5473.0
2021-02-05 12:40:00,67.22,67.28,67.19,67.28,3853.0,60.5731,60.6271,60.546,60.6271,3853.0
2021-02-05 12:50:00,67.26,67.27,67.19,67.23,5265.0,60.6091,60.6181,60.546,60.5821,5265.0
2021-02-05 13:00:00,67.23,67.25,67.08,67.12,4697.0,60.5821,60.6001,60.4469,60.483,4697.0
2021-02-05 13:10:00,67.12,67.17,67.05,67.17,7989.0,60.483,60.528,60.4199,60.528,7989.0
2021-02-05 13:20:00,67.17,67.17,67.04,67.05,5878.0,60.528,60.528,60.4109,60.4199,5878.0
2021-02-05 13:30:00,67.06,67.17,67.04,67.15,7149.0,60.4289,60.528,60.4109,60.51,7149.0
2021-02-05 13:40:00,67.13,67.14,67.07,67.07,4669.0,60.492,60.501,60.4379,60.4379,4669.0
2021-02-05 13:50:00,67.05,67.07,66.95,66.96,5059.0,60.4199,60.4379,60.3298,60.3388,5059.0
2021-02-05 14:00:00,66.95,67.2,66.88,67.2,23848.0,60.3298,60.5551,60.2667,60.5551,23848.0
2021-02-05 14:10:00,67.23,67.53,67.15,67.29,157881.0,60.5821,60.8524,60.51,60.6362,157881.0
2021-02-05 14:20:00,67.27,67.33,67.12,67.12,9929.0,60.6181,60.6722,60.483,60.483,9929.0
2021-02-05 14:30:00,67.16,67.3,67.16,67.16,18504.0,60.519,60.6452,60.519,60.519,18504.0
2021-02-05 14:40:00,67.19,67.37,67.19,67.27,20283.0,60.546,60.7082,60.546,60.6181,20283.0
2021-02-05 14:50:00,67.23,67.35,67.21,67.32,15726.0,60.5821,60.6902,60.5641,60.6632,15726.0
2021-02-05 15:00:00,67.33,67.37,67.29,67.31,10625.0,60.6722,60.7082,60.6362,60.6542,10625.0
2021-02-05 15:10:00,67.32,67.36,67.22,67.3,14078.0,60.6632,60.6992,60.5731,60.6452,14078.0
2021-02-05 15:20:00,67.28,67.34,67.24,67.24,15279.0,60.6271,60.6812,60.5911,60.5911,15279.0
2021-02-05 15:30:00,67.26,67.47,67.25,67.39,17212.0,60.6091,60.7984,60.6001,60.7263,17212.0
2021-02-05 15:40:00,67.37,67.43,67.3,67.34,21169.0,60.7082,60.7623,60.6452,60.6812,21169.0
2021-02-05 15:50:00,67.32,67.39,67.2,67.38,66660.0,60.6632,60.7263,60.5551,60.7173,66660.0
2021-02-08 09:30:00,67.66,68.46,67.66,68.14,52718.0,60.9696,61.6905,60.9696,61.4021,52718.0
2021-02-08 09:40:00,68.11,68.41,68.0,68.23,37155.0,61.3751,61.6454,61.2759,61.4832,37155.0
2021-02-08 09:50:00,68.31,68.44,68.26,68.34,14316.0,61.5553,61.6724,61.5102,61.5823,14316.0
2021-02-08 10:00:00,68.37,68.63,68.35,68.54,16122.0,61.6094,61.8437,61.5913,61.7625,16122.0
2021-02-08 10:10:00,68.56,68.8,68.5,68.79,9980.0,61.7806,61.9968,61.7265,61.9878,9980.0
2021-02-08 10:20:00,68.8,68.8,68.48,68.59,6468.0,61.9968,61.9968,61.7085,61.8076,6468.0
2021-02-08 10:30:00,68.67,68.69,68.55,68.58,6164.0,61.8797,61.8977,61.7716,61.7986,6164.0
2021-02-08 10:40:00,68.55,68.86,68.55,68.8,11510.0,61.7716,62.0509,61.7716,61.9968,11510.0
2021-02-08 10:50:00,68.78,68.8,68.48,68.53,17592.0,61.9788,61.9968,61.7085,61.7535,17592.0
2021-02-08 11:00:00,68.57,68.8,68.57,68.73,4270.0,61.7896,61.9968,61.7896,61.9338,4270.0
2021-02-08 11:10:00,68.79,68.82,68.65,68.8,7625.0,61.9878,62.0149,61.8617,61.9968,7625.0
2021-02-08 11:20:00,68.79,68.86,68.76,68.78,8064.0,61.9878,62.0509,61.9608,61.9788,8064.0
2021-02-08 11:30:00,68.81,68.88,68.72,68.84,6961.0,62.0059,62.0689,61.9248,62.0329,6961.0
2021-02-08 11:40:00,68.8,69.05,68.8,69.03,6661.0,61.9968,62.2221,61.9968,62.2041,6661.0
2021-02-08 11:50:00,69.02,69.16,68.97,69.09,8284.0,62.1951,62.3212,62.15,62.2582,8284.0
2021-02-08 12:00:00,69.1,69.16,69.08,69.14,8814.0,62.2672,62.3212,62.2492,62.3032,8814.0
2021-02-08 12:10:00,69.14,69.25,69.13,69.18,12758.0,62.3032,62.4023,62.2942,62.3393,12758.0
2021-02-08 12:20:00,69.19,69.33,69.16,69.29,20187.0,62.3483,62.4744,62.3212,62.4384,20187.0
2021-02-08 12:30:00,69.29,69.46,69.22,69.46,21085.0,62.4384,62.5916,62.3753,62.5916,21085.0
2021-02-08 12:40:00,69.44,69.47,69.35,69.39,15788.0,62.5736,62.6006,62.4925,62.5285,15788.0
2021-02-08 12:50:00,69.36,69.36,69.18,69.23,10807.0,62.5015,62.5015,62.3393,62.3843,10807.0
2021-02-08 13:00:00,69.22,69.22,69.1,69.18,7314.0,62.3753,62.3753,62.2672,62.3393,7314.0
2021-02-08 13:10:00,69.19,69.34,69.19,69.32,12126.0,62.3483,62.4834,62.3483,62.4654,12126.0
2021-02-08 13:20:00,69.3,69.39,69.21,69.38,10710.0,62.4474,62.5285,62.3663,62.5195,10710.0
2021-02-08 13:30:00,69.38,69.42,69.35,69.35,6142.0,62.5195,62.5555,62.4925,62.4925,6142.0
2021-02-08 13:40:00,69.37,69.51,69.37,69.51,11775.0,62.5105,62.6366,62.5105,62.6366,11775.0
2021-02-08 13:50:00,69.51,69.64,69.5,69.6,17735.0,62.6366,62.7538,62.6276,62.7177,17735.0
2021-02-08 14:00:00,69.6,69.65,69.55,69.62,12836.0,62.7177,62.7628,62.6727,62.7358,12836.0
2021-02-08 14:10:00,69.61,69.67,69.56,69.65,21203.0,62.7267,62.7808,62.6817,62.7628,21203.0
2021-02-08 14:20:00,69.67,69.69,69.49,69.49,16117.0,62.7808,62.7988,62.6186,62.6186,16117.0
2021-02-08 14:30:00,69.49,69.51,69.4,69.48,5926.0,62.6186,62.6366,62.5375,62.6096,5926.0
2021-02-08 14:40:00,69.48,69.61,69.44,69.6,4919.0,62.6096,62.7267,62.5736,62.7177,4919.0
2021-02-08 14:50:00,69.62,69.67,69.5,69.54,9896.0,62.7358,62.7808,62.6276,62.6637,9896.0
2021-02-08 15:00:00,69.55,69.58,69.49,69.51,7293.0,62.6727,62.6997,62.6186,62.6366,7293.0
2021-02-08 15:10:00,69.51,69.55,69.46,69.52,11441.0,62.6366,62.6727,62.5916,62.6456,11441.0
2021-02-08 15:20:00,69.51,69.6,69.5,69.53,15245.0,62.6366,62.7177,62.6276,62.6547,15245.0
2021-02-08 15:30:00,69.52,69.62,69.45,69.51,18867.0,62.6456,62.7358,62.5826,62.6366,18867.0
2021-02-08 15:40:00,69.49,69.63,69.49,69.63,34919.0,62.6186,62.7448,62.6186,62.7448,34919.0
2021-02-08 15:50:00,69.62,69.75,69.62,69.68,118820.0,62.7358,62.8529,62.7358,62.7898,118820.0
2021-02-09 09:30:00,69.87,70.16,69.5,70.04,56338.0,62.961,63.2224,62.6276,63.1142,56338.0
2021-02-09 09:40:00,70.02,70.05,69.58,69.78,11990.0,63.0962,63.1232,62.6997,62.8799,11990.0
2021-02-09 09:50:00,69.77,69.8,69.45,69.49,14144.0,62.8709,62.898,62.5826,62.6186,14144.0
2021-02-09 10:00:00,69.51,69.61,69.13,69.32,14588.0,62.6366,62.7267,62.2942,62.4654,14588.0
2021-02-09 10:10:00,69.32,69.34,69.15,69.16,14794.0,62.4654,62.4834,62.3122,62.3212,14794.0
2021-02-09 10:20:00,69.16,69.56,69.15,69.52,18515.0,62.3212,62.6817,62.3122,62.6456,18515.0
2021-02-09 10:30:00,69.54,69.68,69.48,69.66,7551.0,62.6637,62.7898,62.6096,62.7718,7551.0
2021-02-09 10:40:00,69.7,69.81,69.65,69.7,8002.0,62.8078,62.907,62.7628,62.8078,8002.0
2021-02-09 10:50:00,69.65,69.7,69.59,69.63,8110.0,62.7628,62.8078,62.7087,62.7448,8110.0
2021-02-09 11:00:00,69.62,69.65,69.33,69.49,15778.0,62.7358,62.7628,62.4744,62.6186,15778.0
2021-02-09 11:10:00,69.48,69.49,69.18,69.29,29395.0,62.6096,62.6186,62.3393,62.4384,29395.0
2021-02-09 11:20:00,69.33,69.39,69.23,69.37,43517.0,62.4744,62.5285,62.3843,62.5105,43517.0
2021-02-09 11:30:00,69.38,69.7,69.38,69.68,11177.0,62.5195,62.8078,62.5195,62.7898,11177.0
2021-02-09 11:40:00,69.64,69.84,69.63,69.68,11486.0,62.7538,62.934,62.7448,62.7898,11486.0
2021-02-09 11:50:00,69.68,69.76,69.63,69.73,7310.0,62.7898,62.8619,62.7448,62.8349,7310.0
2021-02-09 12:00:00,69.73,69.85,69.71,69.81,7918.0,62.8349,62.943,62.8169,62.907,7918.0
2021-02-09 12:10:00,69.85,69.97,69.85,69.93,8894.0,62.943,63.0511,62.943,63.0151,8894.0
2021-02-09 12:20:00,69.9,69.93,69.86,69.88,5378.0,62.9881,63.0151,62.952,62.97,5378.0
2021-02-09 12:30:00,69.89,69.98,69.81,69.98,6403.0,62.9791,63.0602,62.907,63.0602,6403.0
2021-02-09 12:40:00,69.96,69.96,69.86,69.88,10093.0,63.0421,63.0421,62.952,62.97,10093.0
2021-02-09 12:50:00,69.86,69.91,69.82,69.82,5963.0,62.952,62.9971,62.916,62.916,5963.0
2021-02-09 13:00:00,69.78,69.88,69.77,69.88,5816.0,62.8799,62.97,62.8709,62.97,5816.0
2021-02-09 13:10:00,69.87,69.92,69.83,69.86,5700.0,62.961,63.0061,62.925,62.952,5700.0
2021-02-09 13:20:00,69.85,69.88,69.8,69.88,5549.0,62.943,62.97,62.898,62.97,5549.0
2021-02-09 13:30:00,69.91,69.92,69.77,69.87,6967.0,62.9971,63.0061,62.8709,62.961,6967.0
2021-02-09 13:40:00,69.9,69.93,69.85,69.86,4718.0,62.9881,63.0151,62.943,62.952,4718.0
2021-02-09 13:50:00,69.87,69.9,69.82,69.82,4748.0,62.961,62.9881,62.916,62.916,4748.0
2021-02-09 14:00:00,69.86,69.89,69.79,69.89,6264.0,62.952,62.9791,62.8889,62.9791,6264.0
2021-02-09 14:10:00,69.89,69.94,69.86,69.93,5488.0,62.9791,63.0241,62.952,63.0151,5488.0
2021-02-09 14:20:00,69.92,69.93,69.9,69.9,5658.0,63.0061,63.0151,62.9881,62.9881,5658.0
2021-02-09 14:30:00,69.91,70.12,69.91,70.05,17543.0,62.9971,63.1863,62.9971,63.1232,17543.0
2021-02-09 14:40:00,70.06,70.17,70.05,70.17,12192.0,63.1322,63.2314,63.1232,63.2314,12192.0
2021-02-09 14:50:00,70.2,70.22,70.13,70.22,9922.0,63.2584,63.2764,63.1953,63.2764,9922.0
2021-02-09 15:00:00,70.25,70.28,70.15,70.2,12595.0,63.3035,63.3305,63.2133,63.2584,12595.0
2021-02-09 15:10:00,70.19,70.3,70.18,70.3,13214.0,63.2494,63.3485,63.2404,63.3485,13214.0
2021-02-09 15:20:00,70.3,70.3,70.2,70.25,13778.0,63.3485,63.3485,63.2584,63.3035,13778.0
2021-02-09 15:30:00,70.26,70.4,70.22,70.22,21976.0,63.3125,63.4386,63.2764,63.2764,21976.0
2021-02-09 15:40:00,70.25,70.26,69.99,70.12,31809.0,63.3035,63.3125,63.0692,63.1863,31809.0
2021-02-09 15:50:00,70.12,70.21,69.81,69.86,91483.0,63.1863,63.2674,62.907,62.952,91483.0
2021-02-10 09:30:00,70.0,70.31,69.59,69.75,38328.0,63.0782,63.3575,62.7087,62.8529,38328.0
2021-02-10 09:40:00,69.75,69.81,69.5,69.54,23333.0,62.8529,62.907,62.6276,62.6637,23333.0
2021-02-10 09:50:00,69.54,69.67,69.33,69.36,12183.0,62.6637,62.7808,62.4744,62.5015,12183.0
2021-02-10 10:00:00,69.44,69.45,69.11,69.42,16667.0,62.5736,62.5826,62.2762,62.5555,16667.0
2021-02-10 10:10:00,69.43,69.43,68.85,68.87,48025.0,62.5645,62.5645,62.0419,62.0599,48025.0
2021-02-10 10:20:00,68.82,68.85,68.37,68.52,37813.0,62.0149,62.0419,61.6094,61.7445,37813.0
2021-02-10 10:30:00,68.53,68.7,68.45,68.59,15688.0,61.7535,61.9067,61.6814,61.8076,15688.0
2021-02-10 10:40:00,68.56,68.59,68.17,68.43,15627.0,61.7806,61.8076,61.4291,61.6634,15627.0
2021-02-10 10:50:00,68.39,68.8,68.36,68.75,21365.0,61.6274,61.9968,61.6003,61.9518,21365.0
2021-02-10 11:00:00,68.76,69.0,68.69,69.0,15796.0,61.9608,62.1771,61.8977,62.1771,15796.0
2021-02-10 11:10:00,69.02,69.13,68.9,68.93,12244.0,62.1951,62.2942,62.087,62.114,12244.0
2021-02-10 11:20:00,68.93,69.01,68.67,68.68,16761.0,62.114,62.1861,61.8797,61.8887,16761.0
2021-02-10 11:30:00,68.7,68.89,68.46,68.88,13547.0,61.9067,62.0779,61.6905,62.0689,13547.0
2021-02-10 11:40:00,68.84,68.92,68.79,68.91,9593.0,62.0329,62.105,61.9878,62.096,9593.0
2021-02-10 11:50:00,68.89,68.98,68.85,68.87,7028.0,62.0779,62.159,62.0419,62.0599,7028.0
2021-02-10 12:00:00,68.82,68.82,68.59,68.69,7403.0,62.0149,62.0149,61.8076,61.8977,7403.0
2021-02-10 12:10:00,68.67,68.85,68.64,68.67,10754.0,61.8797,62.0419,61.8527,61.8797,10754.0
2021-02-10 12:20:00,68.64,68.68,68.46,68.66,7310.0,61.8527,61.8887,61.6905,61.8707,7310.0
2021-02-10 12:30:00,68.62,68.67,68.53,68.55,5838.0,61.8346,61.8797,61.7535,61.7716,5838.0
2021-02-10 12:40:00,68.57,68.74,68.55,68.74,5020.0,61.7896,61.9428,61.7716,61.9428,5020.0
2021-02-10 12:50:00,68.78,68.91,68.77,68.82,6999.0,61.9788,62.096,61.9698,62.0149,6999.0
2021-02-10 13:00:00,68.82,69.03,68.74,69.0,10057.0,62.0149,62.2041,61.9428,62.1771,10057.0
2021-02-10 13:10:00,69.01,69.01,68.84,68.88,8161.0,62.1861,62.1861,62.0329,62.0689,8161.0
2021-02-10 13:20:00,68.88,68.99,68.87,68.96,5400.0,62.0689,62.1681,62.0599,62.141,5400.0
2021-02-10 13:30:00,68.92,68.97,68.88,68.91,7516.0,62.105,62.15,62.0689,62.096,7516.0
2021-02-10 13:40:00,68.9,68.92,68.75,68.75,5320.0,62.087,62.105,61.9518,61.9518,5320.0
2021-02-10 13:50:00,68.72,68.81,68.67,68.79,9394.0,61.9248,62.0059,61.8797,61.9878,9394.0
2021-02-10 14:00:00,68.78,68.88,68.77,68.8,7640.0,61.9788,62.0689,61.9698,61.9968,7640.0
2021-02-10 14:10:00,68.8,68.81,68.62,68.74,4700.0,61.9968,62.0059,61.8346,61.9428,4700.0
2021-02-10 14:20:00,68.73,68.73,68.55,68.7,8454.0,61.9338,61.9338,61.7716,61.9067,8454.0
2021-02-10 14:30:00,68.68,68.76,68.64,68.71,9870.0,61.8887,61.9608,61.8527,61.9157,9870.0
2021-02-10 14:40:00,68.72,68.75,68.64,68.73,6712.0,61.9248,61.9518,61.8527,61.9338,6712.0
2021-02-10 14:50:00,68.75,68.81,68.68,68.81,11971.0,61.9518,62.0059,61.8887,62.0059,11971.0
2021-02-10 15:00:00,68.8,68.93,68.69,68.69,17363.0,61.9968,62.114,61.8977,61.8977,17363.0
2021-02-10 15:10:00,68.7,68.71,68.57,68.63,28151.0,61.9067,61.9157,61.7896,61.8437,28151.0
2021-02-10 15:20:00,68.6,68.76,68.59,68.72,30750.0,61.8166,61.9608,61.8076,61.9248,30750.0
2021-02-10 15:30:00,68.78,68.81,68.61,68.61,36392.0,61.9788,62.0059,61.8256,61.8256,36392.0
2021-02-10 15:40:00,68.62,68.62,68.48,68.51,24121.0,61.8346,61.8346,61.7085,61.7355,24121.0
2021-02-10 15:50:00,68.49,68.76,68.45,68.76,118957.0,61.7175,61.9608,61.6814,61.9608,118957.0
2021-02-11 09:30:00,69.58,69.7,68.95,69.48,39931.0,62.6997,62.8078,62.132,62.6096,39931.0
2021-02-11 09:40:00,69.49,69.84,69.35,69.84,12189.0,62.6186,62.934,62.4925,62.934,12189.0
2021-02-11 09:50:00,69.77,69.77,69.1,69.2,51834.0,62.8709,62.8709,62.2672,62.3573,51834.0
2021-02-11 10:00:00,69.14,69.23,69.04,69.12,31959.0,62.3032,62.3843,62.2131,62.2852,31959.0
2021-02-11 10:10:00,69.22,69.33,69.09,69.33,10283.0,62.3753,62.4744,62.2582,62.4744,10283.0
2021-02-11 10:20:00,69.32,69.48,69.31,69.46,26325.0,62.4654,62.6096,62.4564,62.5916,26325.0
2021-02-11 10:30:00,69.46,69.47,69.34,69.34,13890.0,62.5916,62.6006,62.4834,62.4834,13890.0
2021-02-11 10:40:00,69.33,69.37,69.08,69.26,10937.0,62.4744,62.5105,62.2492,62.4114,10937.0
2021-02-11 10:50:00,69.24,69.27,69.02,69.09,9618.0,62.3933,62.4204,62.1951,62.2582,9618.0
2021-02-11 11:00:00,69.04,69.18,69.0,69.18,5040.0,62.2131,62.3393,62.1771,62.3393,5040.0
2021-02-11 11:10:00,69.16,69.16,68.99,69.0,3568.0,62.3212,62.3212,62.1681,62.1771,3568.0
2021-02-11 11:20:00,68.99,69.13,68.99,69.1,4444.0,62.1681,62.2942,62.1681,62.2672,4444.0
2021-02-11 11:30:00,69.12,69.18,69.12,69.16,3944.0,62.2852,62.3393,62.2852,62.3212,3944.0
2021-02-11 11:40:00,69.13,69.18,68.94,68.95,13174.0,62.2942,62.3393,62.123,62.132,13174.0
2021-02-11 11:50:00,68.95,68.96,68.76,68.83,12000.0,62.132,62.141,61.9608,62.0239,12000.0
2021-02-11 12:00:00,68.83,68.88,68.71,68.74,22547.0,62.0239,62.0689,61.9157,61.9428,22547.0
2021-02-11 12:10:00,68.73,68.83,68.52,68.52,13673.0,61.9338,62.0239,61.7445,61.7445,13673.0
2021-02-11 12:20:00,68.55,68.6,68.37,68.39,14149.0,61.7716,61.8166,61.6094,61.6274,14149.0
2021-02-11 12:30:00,68.39,68.51,68.37,68.51,13667.0,61.6274,61.7355,61.6094,61.7355,13667.0
2021-02-11 12:40:00,68.5,68.5,68.27,68.45,14758.0,61.7265,61.7265,61.5192,61.6814,14758.0
2021-02-11 12:50:00,68.46,68.79,68.41,68.75,13527.0,61.6905,61.9878,61.6454,61.9518,13527.0
2021-02-11 13:00:00,68.74,68.8,68.7,68.78,9925.0,61.9428,61.9968,61.9067,61.9788,9925.0
2021-02-11 13:10:00,68.76,68.84,68.74,68.75,14383.0,61.9608,62.0329,61.9428,61.9518,14383.0
2021-02-11 13:20:00,68.76,68.82,68.71,68.72,15065.0,61.9608,62.0149,61.9157,61.9248,15065.0
2021-02-11 13:30:00,68.71,68.8,68.68,68.78,21003.0,61.9157,61.9968,61.8887,61.9788,21003.0
2021-02-11 13:40:00,68.79,68.85,68.67,68.73,22546.0,61.9878,62.0419,61.8797,61.9338,22546.0
2021-02-11 13:50:00,68.76,68.83,68.72,68.72,13552.0,61.9608,62.0239,61.9248,61.9248,13552.0
2021-02-11 14:00:00,68.7,68.7,68.61,68.61,7875.0,61.9067,61.9067,61.8256,61.8256,7875.0
2021-02-11 14:10:00,68.62,68.66,68.59,68.66,10915.0,61.8346,61.8707,61.8076,61.8707,10915.0
2021-02-11 14:20:00,68.65,68.82,68.59,68.8,8223.0,61.8617,62.0149,61.8076,61.9968,8223.0
2021-02-11 14:30:00,68.8,68.93,68.75,68.82,12409.0,61.9968,62.114,61.9518,62.0149,12409.0
2021-02-11 14:40:00,68.83,68.97,68.82,68.95,20190.0,62.0239,62.15,62.0149,62.132,20190.0
2021-02-11 14:50:00,68.98,69.0,68.82,68.87,22257.0,62.159,62.1771,62.0149,62.0599,22257.0
2021-02-11 15:00:00,68.88,69.0,68.8,68.97,61798.0,62.0689,62.1771,61.9968,62.15,61798.0
2021-02-11 15:10:00,69.0,69.1,68.94,69.04,16086.0,62.1771,62.2672,62.123,62.2131,16086.0
2021-02-11 15:20:00,69.04,69.19,69.03,69.11,13412.0,62.2131,62.3483,62.2041,62.2762,13412.0
2021-02-11 15:30:00,69.12,69.17,69.07,69.1,14362.0,62.2852,62.3303,62.2401,62.2672,14362.0
2021-02-11 15:40:00,69.12,69.12,68.97,68.98,40985.0,62.2852,62.2852,62.15,62.159,40985.0
2021-02-11 15:50:00,68.96,69.2,68.88,69.16,65130.0,62.141,62.3573,62.0689,62.3212,65130.0
2021-02-12 09:30:00,69.04,69.16,68.85,69.04,33531.0,62.2131,62.3212,62.0419,62.2131,33531.0
2021-02-12 09:40:00,69.2,69.36,69.12,69.34,7744.0,62.3573,62.5015,62.2852,62.4834,7744.0
2021-02-12 09:50:00,69.34,69.34,69.05,69.11,9981.0,62.4834,62.4834,62.2221,62.2762,9981.0
2021-02-12 10:00:00,69.11,69.69,69.09,69.63,16934.0,62.2762,62.7988,62.2582,62.7448,16934.0
2021-02-12 10:10:00,69.63,69.66,69.45,69.47,7317.0,62.7448,62.7718,62.5826,62.6006,7317.0
2021-02-12 10:20:00,69.44,69.46,69.37,69.42,19109.0,62.5736,62.5916,62.5105,62.5555,19109.0
2021-02-12 10:30:00,69.36,69.48,69.24,69.45,13323.0,62.5015,62.6096,62.3933,62.5826,13323.0
2021-02-12 10:40:00,69.45,69.72,69.44,69.72,7362.0,62.5826,62.8259,62.5736,62.8259,7362.0
2021-02-12 10:50:00,69.7,69.92,69.67,69.88,9844.0,62.8078,63.0061,62.7808,62.97,9844.0
2021-02-12 11:00:00,69.85,69.91,69.6,69.73,9110.0,62.943,62.9971,62.7177,62.8349,9110.0
2021-02-12 11:10:00,69.77,69.85,69.75,69.82,7460.0,62.8709,62.943,62.8529,62.916,7460.0
2021-02-12 11:20:00,69.81,69.85,69.73,69.77,6802.0,62.907,62.943,62.8349,62.8709,6802.0
2021-02-12 11:30:00,69.8,69.89,69.74,69.86,11531.0,62.898,62.9791,62.8439,62.952,11531.0
2021-02-12 11:40:00,69.86,69.87,69.8,69.82,9481.0,62.952,62.961,62.898,62.916,9481.0
2021-02-12 11:50:00,69.84,69.84,69.67,69.7,6499.0,62.934,62.934,62.7808,62.8078,6499.0
2021-02-12 12:00:00,69.69,69.75,69.67,69.7,7244.0,62.7988,62.8529,62.7808,62.8078,7244.0
2021-02-12 12:10:00,69.7,69.75,69.61,69.67,5517.0,62.8078,62.8529,62.7267,62.7808,5517.0
2021-02-12 12:20:00,69.66,69.71,69.6,69.67,3831.0,62.7718,62.8169,62.7177,62.7808,3831.0
2021-02-12 12:30:00,69.67,69.84,69.67,69.74,5886.0,62.7808,62.934,62.7808,62.8439,5886.0
2021-02-12 12:40:00,69.73,69.74,69.67,69.67,3804.0,62.8349,62.8439,62.7808,62.7808,3804.0
2021-02-12 12:50:00,69.7,69.75,69.62,69.71,4019.0,62.8078,62.8529,62.7358,62.8169,4019.0
2021-02-12 13:00:00,69.71,69.78,69.68,69.75,6634.0,62.8169,62.8799,62.7898,62.8529,6634.0
2021-02-12 13:10:00,69.76,69.78,69.64,69.64,6796.0,62.8619,62.8799,62.7538,62.7538,6796.0
2021-02-12 13:20:00,69.63,69.68,69.58,69.58,6188.0,62.7448,62.7898,62.6997,62.6997,6188.0
2021-02-12 13:30:00,69.58,69.61,69.5,69.56,5448.0,62.6997,62.7267,62.6276,62.6817,5448.0
2021-02-12 13:40:00,69.57,69.6,69.53,69.6,9620.0,62.6907,62.7177,62.6547,62.7177,9620.0
2021-02-12 13:50:00,69.59,69.67,69.59,69.66,8952.0,62.7087,62.7808,62.7087,62.7718,8952.0
2021-02-12 14:00:00,69.66,69.66,69.53,69.53,9533.0,62.7718,62.7718,62.6547,62.6547,9533.0
2021-02-12 14:10:00,69.54,69.54,69.31,69.31,15739.0,62.6637,62.6637,62.4564,62.4564,15739.0
2021-02-12 14:20:00,69.34,69.37,69.2,69.21,21577.0,62.4834,62.5105,62.3573,62.3663,21577.0
2021-02-12 14:30:00,69.19,69.23,69.15,69.2,14285.0,62.3483,62.3843,62.3122,62.3573,14285.0
2021-02-12 14:40:00,69.2,69.22,69.17,69.2,10729.0,62.3573,62.3753,62.3303,62.3573,10729.0
2021-02-12 14:50:00,69.2,69.31,69.19,69.19,25107.0,62.3573,62.4564,62.3483,62.3483,25107.0
2021-02-12 15:00:00,69.2,69.26,69.15,69.22,14345.0,62.3573,62.4114,62.3122,62.3753,14345.0
2021-02-12 15:10:00,69.26,69.31,69.23,69.29,12815.0,62.4114,62.4564,62.3843,62.4384,12815.0
2021-02-12 15:20:00,69.27,69.32,69.26,69.3,7900.0,62.4204,62.4654,62.4114,62.4474,7900.0
2021-02-12 15:30:00,69.3,69.42,69.29,69.35,19795.0,62.4474,62.5555,62.4384,62.4925,19795.0
2021-02-12 15:40:00,69.33,69.46,69.33,69.46,19398.0,62.4744,62.5916,62.4744,62.5916,19398.0
2021-02-12 15:50:00,69.45,69.88,69.45,69.86,145234.0,62.5826,62.97,62.5826,62.952,145234.0
2021-02-16 09:30:00,69.89,70.07,69.52,69.69,67831.0,62.9791,63.1413,62.6456,62.7988,67831.0
2021-02-16 09:40:00,69.71,70.03,69.61,69.85,22498.0,62.8169,63.1052,62.7267,62.943,22498.0
2021-02-16 09:50:00,69.85,69.86,69.56,69.63,88762.0,62.943,62.952,62.6817,62.7448,88762.0
2021-02-16 10:00:00,69.64,69.74,69.57,69.65,20598.0,62.7538,62.8439,62.6907,62.7628,20598.0
2021-02-16 10:10:00,69.61,69.68,69.47,69.68,9862.0,62.7267,62.7898,62.6006,62.7898,9862.0
2021-02-16 10:20:00,69.69,69.81,69.67,69.77,28671.0,62.7988,62.907,62.7808,62.8709,28671.0
2021-02-16 10:30:00,69.8,69.86,69.68,69.86,23337.0,62.898,62.952,62.7898,62.952,23337.0
2021-02-16 10:40:00,69.88,69.9,69.4,69.41,18983.0,62.97,62.9881,62.5375,62.5465,18983.0
2021-02-16 10:50:00,69.46,69.87,69.44,69.86,18829.0,62.5916,62.961,62.5736,62.952,18829.0
2021-02-16 11:00:00,69.89,70.01,69.87,69.93,30903.0,62.9791,63.0872,62.961,63.0151,30903.0
2021-02-16 11:10:00,69.93,70.06,69.9,69.98,68018.0,63.0151,63.1322,62.9881,63.0602,68018.0
2021-02-16 11:20:00,69.97,70.03,69.75,69.81,15193.0,63.0511,63.1052,62.8529,62.907,15193.0
2021-02-16 11:30:00,69.79,69.79,69.49,69.57,18152.0,62.8889,62.8889,62.6186,62.6907,18152.0
2021-02-16 11:40:00,69.59,69.6,69.34,69.35,8756.0,62.7087,62.7177,62.4834,62.4925,8756.0
2021-02-16 11:50:00,69.33,69.46,69.19,69.19,49907.0,62.4744,62.5916,62.3483,62.3483,49907.0
2021-02-16 12:00:00,69.18,69.28,69.13,69.16,37183.0,62.3393,62.4294,62.2942,62.3212,37183.0
2021-02-16 12:10:00,69.17,69.39,69.17,69.39,9672.0,62.3303,62.5285,62.3303,62.5285,9672.0
2021-02-16 12:20:00,69.4,69.45,69.28,69.44,16140.0,62.5375,62.5826,62.4294,62.5736,16140.0
2021-02-16 12:30:00,69.42,69.51,69.38,69.51,8232.0,62.5555,62.6366,62.5195,62.6366,8232.0
2021-02-16 12:40:00,69.52,69.66,69.49,69.58,2819.0,62.6456,62.7718,62.6186,62.6997,2819.0
2021-02-16 12:50:00,69.56,69.56,69.47,69.51,3600.0,62.6817,62.6817,62.6006,62.6366,3600.0
2021-02-16 13:00:00,69.54,69.6,69.51,69.53,2319.0,62.6637,62.7177,62.6366,62.6547,2319.0
2021-02-16 13:10:00,69.53,69.63,69.53,69.59,5550.0,62.6547,62.7448,62.6547,62.7087,5550.0
2021-02-16 13:20:00,69.61,69.7,69.59,69.68,9840.0,62.7267,62.8078,62.7087,62.7898,9840.0
2021-02-16 13:30:00,69.67,69.73,69.59,69.59,6248.0,62.7808,62.8349,62.7087,62.7087,6248.0
2021-02-16 13:40:00,69.55,69.55,69.4,69.47,4566.0,62.6727,62.6727,62.5375,62.6006,4566.0
2021-02-16 13:50:00,69.5,69.5,69.35,69.35,4731.0,62.6276,62.6276,62.4925,62.4925,4731.0
2021-02-16 14:00:00,69.35,69.42,69.35,69.4,8050.0,62.4925,62.5555,62.4925,62.5375,8050.0
2021-02-16 14:10:00,69.4,69.43,69.36,69.36,4500.0,62.5375,62.5645,62.5015,62.5015,4500.0
2021-02-16 14:20:00,69.36,69.37,69.27,69.34,5422.0,62.5015,62.5105,62.4204,62.4834,5422.0
2021-02-16 14:30:00,69.33,69.46,69.31,69.42,8335.0,62.4744,62.5916,62.4564,62.5555,8335.0
2021-02-16 14:40:00,69.43,69.43,69.29,69.32,4133.0,62.5645,62.5645,62.4384,62.4654,4133.0
2021-02-16 14:50:00,69.29,69.35,69.19,69.31,5226.0,62.4384,62.4925,62.3483,62.4564,5226.0
2021-02-16 15:00:00,69.3,69.35,69.28,69.31,5242.0,62.4474,62.4925,62.4294,62.4564,5242.0
2021-02-16 15:10:00,69.3,69.3,69.19,69.21,8822.0,62.4474,62.4474,62.3483,62.3663,8822.0
2021-02-16 15:20:00,69.2,69.27,69.19,69.26,10660.0,62.3573,62.4204,62.3483,62.4114,10660.0
2021-02-16 15:30:00,69.26,69.29,69.09,69.13,17439.0,62.4114,62.4384,62.2582,62.2942,17439.0
2021-02-16 15:40:00,69.14,69.24,69.13,69.2,21961.0,62.3032,62.3933,62.2942,62.3573,21961.0
2021-02-16 15:50:00,69.2,69.2,68.8,68.8,176210.0,62.3573,62.3573,61.9968,61.9968,176210.0
2021-02-17 09:30:00,69.15,69.15,67.9,67.99,50773.0,62.3122,62.3122,61.1858,61.2669,50773.0
2021-02-17 09:40:00,68.06,68.38,67.87,68.28,45736.0,61.33,61.6184,61.1588,61.5283,45736.0
2021-02-17 09:50:00,68.25,68.38,67.94,67.98,23517.0,61.5012,61.6184,61.2219,61.2579,23517.0
2021-02-17 10:00:00,68.03,68.11,67.65,67.83,20173.0,61.303,61.3751,60.9606,61.1228,20173.0
2021-02-17 10:10:00,67.8,67.92,67.46,67.52,32545.0,61.0957,61.2039,60.7893,60.8434,32545.0
2021-02-17 10:20:00,67.53,67.75,67.53,67.71,31121.0,60.8524,61.0507,60.8524,61.0146,31121.0
2021-02-17 10:30:00,67.68,67.82,67.58,67.67,22238.0,60.9876,61.1137,60.8975,60.9786,22238.0
2021-02-17 10:40:00,67.65,67.74,67.57,67.71,11555.0,60.9606,61.0417,60.8885,61.0146,11555.0
2021-02-17 10:50:00,67.69,67.98,67.51,67.96,19081.0,60.9966,61.2579,60.8344,61.2399,19081.0
2021-02-17 11:00:00,67.95,68.04,67.88,67.96,29205.0,61.2309,61.312,61.1678,61.2399,29205.0
2021-02-17 11:10:00,67.95,67.95,67.42,67.51,36500.0,61.2309,61.2309,60.7533,60.8344,36500.0
2021-02-17 11:20:00,67.52,67.69,67.49,67.67,33564.0,60.8434,60.9966,60.8164,60.9786,33564.0
2021-02-17 11:30:00,67.67,67.78,67.61,67.7,19689.0,60.9786,61.0777,60.9245,61.0056,19689.0
2021-02-17 11:40:00,67.71,67.9,67.69,67.8,63010.0,61.0146,61.1858,60.9966,61.0957,63010.0
2021-02-17 11:50:00,67.77,67.91,67.74,67.83,15600.0,61.0687,61.1948,61.0417,61.1228,15600.0
2021-02-17 12:00:00,67.89,67.92,67.71,67.8,11650.0,61.1768,61.2039,61.0146,61.0957,11650.0
2021-02-17 12:10:00,67.78,67.82,67.7,67.81,11232.0,61.0777,61.1137,61.0056,61.1047,11232.0
2021-02-17 12:20:00,67.8,67.83,67.69,67.83,12723.0,61.0957,61.1228,60.9966,61.1228,12723.0
2021-02-17 12:30:00,67.84,67.85,67.74,67.81,8085.0,61.1318,61.1408,61.0417,61.1047,8085.0
2021-02-17 12:40:00,67.81,67.9,67.77,67.89,10611.0,61.1047,61.1858,61.0687,61.1768,10611.0
2021-02-17 12:50:00,67.88,68.04,67.81,68.04,27766.0,61.1678,61.312,61.1047,61.312,27766.0
2021-02-17 13:00:00,68.05,68.05,67.89,67.97,8025.0,61.321,61.321,61.1768,61.2489,8025.0
2021-02-17 13:10:00,67.95,67.96,67.88,67.88,8621.0,61.2309,61.2399,61.1678,61.1678,8621.0
2021-02-17 13:20:00,67.85,67.99,67.83,67.98,10828.0,61.1408,61.2669,61.1228,61.2579,10828.0
2021-02-17 13:30:00,67.97,67.97,67.76,67.78,10327.0,61.2489,61.2489,61.0597,61.0777,10327.0
2021-02-17 13:40:00,67.78,67.87,67.65,67.68,57071.0,61.0777,61.1588,60.9606,60.9876,57071.0
2021-02-17 13:50:00,67.68,67.78,67.67,67.67,21532.0,60.9876,61.0777,60.9786,60.9786,21532.0
2021-02-17 14:00:00,67.67,67.84,67.65,67.84,16459.0,60.9786,61.1318,60.9606,61.1318,16459.0
2021-02-17 14:10:00,67.85,67.86,67.76,67.81,22707.0,61.1408,61.1498,61.0597,61.1047,22707.0
2021-02-17 14:20:00,67.81,67.82,67.7,67.77,36047.0,61.1047,61.1137,61.0056,61.0687,36047.0
2021-02-17 14:30:00,67.79,67.88,67.76,67.81,20266.0,61.0867,61.1678,61.0597,61.1047,20266.0
2021-02-17 14:40:00,67.81,67.88,67.8,67.88,7615.0,61.1047,61.1678,61.0957,61.1678,7615.0
2021-02-17 14:50:00,67.89,67.97,67.84,67.97,18313.0,61.1768,61.2489,61.1318,61.2489,18313.0
2021-02-17 15:00:00,67.98,68.14,67.95,68.05,14471.0,61.2579,61.4021,61.2309,61.321,14471.0
2021-02-17 15:10:00,68.05,68.05,67.96,68.0,25770.0,61.321,61.321,61.2399,61.2759,25770.0
2021-02-17 15:20:00,68.01,68.08,67.93,68.05,30454.0,61.285,61.348,61.2129,61.321,30454.0
2021-02-17 15:30:00,68.05,68.21,68.03,68.11,33933.0,61.321,61.4652,61.303,61.3751,33933.0
2021-02-17 15:40:00,68.1,68.2,68.04,68.1,36884.0,61.3661,61.4562,61.312,61.3661,36884.0
2021-02-17 15:50:00,68.11,68.27,68.1,68.24,86556.0,61.3751,61.5192,61.3661,61.4922,86556.0
2021-02-18 09:30:00,67.83,68.74,67.54,68.55,45038.0,61.1228,61.9428,60.8614,61.7716,45038.0
2021-02-18 09:40:00,68.54,68.67,68.19,68.61,44697.0,61.7625,61.8797,61.4472,61.8256,44697.0
2021-02-18 09:50:00,68.56,68.72,68.39,68.65,22492.0,61.7806,61.9248,61.6274,61.8617,22492.0
2021-02-18 10:00:00,68.67,68.67,68.17,68.2,15423.0,61.8797,61.8797,61.4291,61.4562,15423.0
2021-02-18 10:10:00,68.25,68.54,68.13,68.13,21736.0,61.5012,61.7625,61.3931,61.3931,21736.0
2021-02-18 10:20:00,68.13,68.13,67.77,67.91,10500.0,61.3931,61.3931,61.0687,61.1948,10500.0
2021-02-18 10:30:00,67.87,68.06,67.67,68.01,15735.0,61.1588,61.33,60.9786,61.285,15735.0
2021-02-18 10:40:00,68.0,68.26,68.0,68.23,12912.0,61.2759,61.5102,61.2759,61.4832,12912.0
2021-02-18 10:50:00,68.25,68.26,68.02,68.13,32279.0,61.5012,61.5102,61.294,61.3931,32279.0
2021-02-18 11:00:00,68.11,68.36,68.07,68.3,10487.0,61.3751,61.6003,61.339,61.5463,10487.0
2021-02-18 11:10:00,68.3,68.36,68.17,68.23,32288.0,61.5463,61.6003,61.4291,61.4832,32288.0
2021-02-18 11:20:00,68.23,68.24,67.96,67.96,11997.0,61.4832,61.4922,61.2399,61.2399,11997.0
2021-02-18 11:30:00,67.94,68.17,67.89,68.07,13025.0,61.2219,61.4291,61.1768,61.339,13025.0
2021-02-18 11:40:00,68.06,68.16,67.97,67.97,11298.0,61.33,61.4201,61.2489,61.2489,11298.0
2021-02-18 11:50:00,67.98,68.05,67.9,67.94,12868.0,61.2579,61.321,61.1858,61.2219,12868.0
2021-02-18 12:00:00,67.95,67.96,67.79,67.86,14104.0,61.2309,61.2399,61.0867,61.1498,14104.0
2021-02-18 12:10:00,67.84,67.89,67.67,67.84,28741.0,61.1318,61.1768,60.9786,61.1318,28741.0
2021-02-18 12:20:00,67.83,68.09,67.82,68.09,39872.0,61.1228,61.357,61.1137,61.357,39872.0
2021-02-18 12:30:00,68.08,68.12,68.03,68.1,12221.0,61.348,61.3841,61.303,61.3661,12221.0
2021-02-18 12:40:00,68.1,68.18,68.02,68.03,16325.0,61.3661,61.4381,61.294,61.303,16325.0
2021-02-18 12:50:00,68.03,68.04,67.85,67.9,15286.0,61.303,61.312,61.1408,61.1858,15286.0
2021-02-18 13:00:00,67.9,67.9,67.72,67.74,10709.0,61.1858,61.1858,61.0236,61.0417,10709.0
2021-02-18 13:10:00,67.75,67.95,67.75,67.9,23026.0,61.0507,61.2309,61.0507,61.1858,23026.0
2021-02-18 13:20:00,67.91,68.09,67.89,68.06,23183.0,61.1948,61.357,61.1768,61.33,23183.0
2021-02-18 13:30:00,68.06,68.2,68.03,68.13,52850.0,61.33,61.4562,61.303,61.3931,52850.0
2021-02-18 13:40:00,68.12,68.12,68.02,68.05,25310.0,61.3841,61.3841,61.294,61.321,25310.0
2021-02-18 13:50:00,68.06,68.08,67.96,68.0,13069.0,61.33,61.348,61.2399,61.2759,13069.0
2021-02-18 14:00:00,68.01,68.1,68.0,68.05,20409.0,61.285,61.3661,61.2759,61.321,20409.0
2021-02-18 14:10:00,68.06,68.08,67.98,67.98,25661.0,61.33,61.348,61.2579,61.2579,25661.0
2021-02-18 14:20:00,67.94,68.01,67.88,67.98,15529.0,61.2219,61.285,61.1678,61.2579,15529.0
2021-02-18 14:30:00,67.98,68.03,67.95,67.96,11468.0,61.2579,61.303,61.2309,61.2399,11468.0
2021-02-18 14:40:00,67.97,68.03,67.96,68.01,10243.0,61.2489,61.303,61.2399,61.285,10243.0
2021-02-18 14:50:00,68.01,68.03,67.92,68.02,13762.0,61.285,61.303,61.2039,61.294,13762.0
2021-02-18 15:00:00,68.02,68.02,67.98,68.0,18525.0,61.294,61.294,61.2579,61.2759,18525.0
2021-02-18 15:10:00,67.99,68.01,67.94,67.95,15045.0,61.2669,61.285,61.2219,61.2309,15045.0
2021-02-18 15:20:00,67.95,68.03,67.95,68.0,14968.0,61.2309,61.303,61.2309,61.2759,14968.0
2021-02-18 15:30:00,68.0,68.16,67.99,68.11,20961.0,61.2759,61.4201,61.2669,61.3751,20961.0
2021-02-18 15:40:00,68.1,68.17,67.97,68.03,24645.0,61.3661,61.4291,61.2489,61.303,24645.0
2021-02-18 15:50:00,68.03,68.19,67.97,68.07,100637.0,61.303,61.4472,61.2489,61.339,100637.0
2021-02-19 09:30:00,69.73,70.23,69.45,69.95,200938.0,62.8349,63.2854,62.5826,63.0331,200938.0
2021-02-19 09:40:00,69.94,70.3,69.76,70.27,57206.0,63.0241,63.3485,62.8619,63.3215,57206.0
2021-02-19 09:50:00,70.27,70.37,70.19,70.3,58600.0,63.3215,63.4116,63.2494,63.3485,58600.0
2021-02-19 10:00:00,70.31,70.63,70.29,70.63,74973.0,63.3575,63.6459,63.3395,63.6459,74973.0
2021-02-19 10:10:00,70.68,70.68,70.4,70.44,42509.0,63.6909,63.6909,63.4386,63.4747,42509.0
2021-02-19 10:20:00,70.44,70.61,70.38,70.41,38127.0,63.4747,63.6279,63.4206,63.4476,38127.0
2021-02-19 10:30:00,70.4,70.47,70.32,70.42,40648.0,63.4386,63.5017,63.3665,63.4566,40648.0
2021-02-19 10:40:00,70.42,70.51,70.32,70.35,59027.0,63.4566,63.5377,63.3665,63.3936,59027.0
2021-02-19 10:50:00,70.36,70.42,70.31,70.36,75926.0,63.4026,63.4566,63.3575,63.4026,75926.0
2021-02-19 11:00:00,70.35,70.58,70.35,70.58,43400.0,63.3936,63.6008,63.3936,63.6008,43400.0
2021-02-19 11:10:00,70.6,70.71,70.55,70.57,53152.0,63.6189,63.718,63.5738,63.5918,53152.0
2021-02-19 11:20:00,70.57,70.58,70.47,70.48,27771.0,63.5918,63.6008,63.5017,63.5107,27771.0
2021-02-19 11:30:00,70.48,70.68,70.46,70.65,68156.0,63.5107,63.6909,63.4927,63.6639,68156.0
2021-02-19 11:40:00,70.65,70.82,70.65,70.73,22698.0,63.6639,63.8171,63.6639,63.736,22698.0
2021-02-19 11:50:00,70.72,70.89,70.71,70.83,41004.0,63.727,63.8802,63.718,63.8261,41004.0
2021-02-19 12:00:00,70.82,70.94,70.77,70.93,13831.0,63.8171,63.9252,63.772,63.9162,13831.0
2021-02-19 12:10:00,70.94,71.17,70.93,71.16,77265.0,63.9252,64.1325,63.9162,64.1235,77265.0
2021-02-19 12:20:00,71.16,71.2,70.93,70.99,32345.0,64.1235,64.1595,63.9162,63.9703,32345.0
2021-02-19 12:30:00,70.98,71.05,70.95,71.01,27753.0,63.9613,64.0244,63.9342,63.9883,27753.0
2021-02-19 12:40:00,71.01,71.04,70.94,71.02,51518.0,63.9883,64.0153,63.9252,63.9973,51518.0
2021-02-19 12:50:00,71.02,71.08,70.86,71.07,30041.0,63.9973,64.0514,63.8531,64.0424,30041.0
2021-02-19 13:00:00,71.05,71.1,71.0,71.04,44701.0,64.0244,64.0694,63.9793,64.0153,44701.0
2021-02-19 13:10:00,71.03,71.12,71.02,71.08,37680.0,64.0063,64.0874,63.9973,64.0514,37680.0
2021-02-19 13:20:00,71.09,71.23,71.02,71.04,87212.0,64.0604,64.1866,63.9973,64.0153,87212.0
2021-02-19 13:30:00,71.08,71.08,70.82,70.89,59521.0,64.0514,64.0514,63.8171,63.8802,59521.0
2021-02-19 13:40:00,70.88,71.16,70.77,71.03,32086.0,63.8712,64.1235,63.772,64.0063,32086.0
2021-02-19 13:50:00,71.0,71.07,70.94,71.0,17189.0,63.9793,64.0424,63.9252,63.9793,17189.0
2021-02-19 14:00:00,71.0,71.19,70.97,71.13,79387.0,63.9793,64.1505,63.9523,64.0964,79387.0
2021-02-19 14:10:00,71.13,71.16,71.03,71.09,53317.0,64.0964,64.1235,64.0063,64.0604,53317.0
2021-02-19 14:20:00,71.08,71.24,70.94,71.03,77674.0,64.0514,64.1956,63.9252,64.0063,77674.0
2021-02-19 14:30:00,71.03,71.35,70.99,71.06,52397.0,64.0063,64.2947,63.9703,64.0334,52397.0
2021-02-19 14:40:00,71.06,71.14,71.0,71.04,27473.0,64.0334,64.1055,63.9793,64.0153,27473.0
2021-02-19 14:50:00,71.05,71.11,70.98,71.11,36922.0,64.0244,64.0784,63.9613,64.0784,36922.0
2021-02-19 15:00:00,71.16,71.36,71.15,71.24,21290.0,64.1235,64.3037,64.1145,64.1956,21290.0
2021-02-19 15:10:00,71.24,71.47,71.24,71.44,30071.0,64.1956,64.4028,64.1956,64.3758,30071.0
2021-02-19 15:20:00,71.44,71.45,71.33,71.4,32038.0,64.3758,64.3848,64.2767,64.3397,32038.0
2021-02-19 15:30:00,71.41,71.68,71.39,71.63,56519.0,64.3488,64.5921,64.3307,64.547,56519.0
2021-02-19 15:40:00,71.63,71.64,71.42,71.48,72640.0,64.547,64.556,64.3578,64.4118,72640.0
2021-02-19 15:50:00,71.49,71.49,71.09,71.33,349947.0,64.4208,64.4208,64.0604,64.2767,349947.0
2021-02-22 09:30:00,70.51,71.55,70.51,71.23,131418.0,63.5377,64.4749,63.5377,64.1866,131418.0
2021-02-22 09:40:00,71.25,71.25,70.7,70.97,90787.0,64.2046,64.2046,63.709,63.9523,90787.0
2021-02-22 09:50:00,70.92,71.17,70.69,71.1,50780.0,63.9072,64.1325,63.7,64.0694,50780.0
2021-02-22 10:00:00,71.09,71.27,70.74,70.89,24212.0,64.0604,64.2226,63.745,63.8802,24212.0
2021-02-22 10:10:00,70.93,71.03,70.72,70.75,23307.0,63.9162,64.0063,63.727,63.754,23307.0
2021-02-22 10:20:00,70.8,70.84,70.33,70.37,37300.0,63.7991,63.8351,63.3755,63.4116,37300.0
2021-02-22 10:30:00,70.34,70.34,69.93,70.14,79584.0,63.3846,63.3846,63.0151,63.2043,79584.0
2021-02-22 10:40:00,70.12,70.38,70.11,70.27,34532.0,63.1863,63.4206,63.1773,63.3215,34532.0
2021-02-22 10:50:00,70.27,70.58,70.14,70.58,43869.0,63.3215,63.6008,63.2043,63.6008,43869.0
2021-02-22 11:00:00,70.57,70.71,70.48,70.5,28526.0,63.5918,63.718,63.5107,63.5287,28526.0
2021-02-22 11:10:00,70.48,70.55,70.34,70.53,18127.0,63.5107,63.5738,63.3846,63.5558,18127.0
2021-02-22 11:20:00,70.53,70.74,70.53,70.68,19368.0,63.5558,63.745,63.5558,63.6909,19368.0
2021-02-22 11:30:00,70.71,70.83,70.62,70.78,22557.0,63.718,63.8261,63.6369,63.7811,22557.0
2021-02-22 11:40:00,70.78,70.98,70.78,70.9,15277.0,63.7811,63.9613,63.7811,63.8892,15277.0
2021-02-22 11:50:00,70.9,71.32,70.9,71.28,26055.0,63.8892,64.2677,63.8892,64.2316,26055.0
2021-02-22 12:00:00,71.3,71.49,71.26,71.3,17641.0,64.2496,64.4208,64.2136,64.2496,17641.0
2021-02-22 12:10:00,71.27,71.36,71.23,71.29,21962.0,64.2226,64.3037,64.1866,64.2406,21962.0
2021-02-22 12:20:00,71.27,71.43,71.26,71.39,11223.0,64.2226,64.3668,64.2136,64.3307,11223.0
2021-02-22 12:30:00,71.37,71.38,71.21,71.23,21034.0,64.3127,64.3217,64.1685,64.1866,21034.0
2021-02-22 12:40:00,71.22,71.35,71.22,71.26,16790.0,64.1775,64.2947,64.1775,64.2136,16790.0
2021-02-22 12:50:00,71.29,71.43,71.27,71.36,14529.0,64.2406,64.3668,64.2226,64.3037,14529.0
2021-02-22 13:00:00,71.32,71.33,71.18,71.24,14267.0,64.2677,64.2767,64.1415,64.1956,14267.0
2021-02-22 13:10:00,71.25,71.37,71.18,71.33,14500.0,64.2046,64.3127,64.1415,64.2767,14500.0
2021-02-22 13:20:00,71.31,71.36,71.19,71.3,9553.0,64.2586,64.3037,64.1505,64.2496,9553.0
2021-02-22 13:30:00,71.31,71.34,71.23,71.28,9287.0,64.2586,64.2857,64.1866,64.2316,9287.0
2021-02-22 13:40:00,71.28,71.36,71.23,71.33,11814.0,64.2316,64.3037,64.1866,64.2767,11814.0
2021-02-22 13:50:00,71.32,71.42,71.27,71.33,14868.0,64.2677,64.3578,64.2226,64.2767,14868.0
2021-02-22 14:00:00,71.33,71.38,71.31,71.37,16620.0,64.2767,64.3217,64.2586,64.3127,16620.0
2021-02-22 14:10:00,71.37,71.41,71.31,71.39,10756.0,64.3127,64.3488,64.2586,64.3307,10756.0
2021-02-22 14:20:00,71.37,71.52,71.37,71.52,17263.0,64.3127,64.4479,64.3127,64.4479,17263.0
2021-02-22 14:30:00,71.51,71.57,71.37,71.39,13260.0,64.4389,64.4929,64.3127,64.3307,13260.0
2021-02-22 14:40:00,71.37,71.42,71.2,71.23,20829.0,64.3127,64.3578,64.1595,64.1866,20829.0
2021-02-22 14:50:00,71.25,71.33,71.22,71.29,19635.0,64.2046,64.2767,64.1775,64.2406,19635.0
2021-02-22 15:00:00,71.31,71.31,71.12,71.16,28664.0,64.2586,64.2586,64.0874,64.1235,28664.0
2021-02-22 15:10:00,71.17,71.19,71.0,71.08,18794.0,64.1325,64.1505,63.9793,64.0514,18794.0
2021-02-22 15:20:00,71.09,71.14,70.9,70.94,31248.0,64.0604,64.1055,63.8892,63.9252,31248.0
2021-02-22 15:30:00,70.94,70.97,70.85,70.87,51882.0,63.9252,63.9523,63.8441,63.8622,51882.0
2021-02-22 15:40:00,70.89,71.17,70.78,71.15,44844.0,63.8802,64.1325,63.7811,64.1145,44844.0
2021-02-22 15:50:00,71.16,71.29,70.99,71.07,161972.0,64.1235,64.2406,63.9703,64.0424,161972.0
2021-02-23 09:30:00,70.77,70.87,69.0,69.14,57798.0,63.772,63.8622,62.1771,62.3032,57798.0
2021-02-23 09:40:00,69.07,69.3,67.86,67.98,67789.0,62.2401,62.4474,61.1498,61.2579,67789.0
2021-02-23 09:50:00,67.99,68.87,67.84,68.85,36125.0,61.2669,62.0599,61.1318,62.0419,36125.0
2021-02-23 10:00:00,68.81,68.93,68.58,68.91,30858.0,62.0059,62.114,61.7986,62.096,30858.0
2021-02-23 10:10:00,68.85,68.92,68.44,68.48,14655.0,62.0419,62.105,61.6724,61.7085,14655.0
2021-02-23 10:20:00,68.5,69.17,68.47,69.13,29665.0,61.7265,62.3303,61.6995,62.2942,29665.0
2021-02-23 10:30:00,69.13,69.57,69.06,69.3,38582.0,62.2942,62.6907,62.2311,62.4474,38582.0
2021-02-23 10:40:00,69.3,69.48,69.29,69.35,12491.0,62.4474,62.6096,62.4384,62.4925,12491.0
2021-02-23 10:50:00,69.34,69.45,69.21,69.22,19949.0,62.4834,62.5826,62.3663,62.3753,19949.0
2021-02-23 11:00:00,69.23,69.38,69.2,69.22,15347.0,62.3843,62.5195,62.3573,62.3753,15347.0
2021-02-23 11:10:00,69.23,69.25,68.89,68.91,16455.0,62.3843,62.4023,62.0779,62.096,16455.0
2021-02-23 11:20:00,68.88,68.88,68.59,68.59,13970.0,62.0689,62.0689,61.8076,61.8076,13970.0
2021-02-23 11:30:00,68.63,68.88,68.51,68.72,11196.0,61.8437,62.0689,61.7355,61.9248,11196.0
2021-02-23 11:40:00,68.73,68.73,68.51,68.61,8336.0,61.9338,61.9338,61.7355,61.8256,8336.0
2021-02-23 11:50:00,68.6,68.77,68.58,68.71,18859.0,61.8166,61.9698,61.7986,61.9157,18859.0
2021-02-23 12:00:00,68.71,68.71,68.37,68.39,20112.0,61.9157,61.9157,61.6094,61.6274,20112.0
2021-02-23 12:10:00,68.4,68.5,68.24,68.46,10140.0,61.6364,61.7265,61.4922,61.6905,10140.0
2021-02-23 12:20:00,68.48,68.73,68.42,68.71,7269.0,61.7085,61.9338,61.6544,61.9157,7269.0
2021-02-23 12:30:00,68.78,68.78,68.58,68.67,14913.0,61.9788,61.9788,61.7986,61.8797,14913.0
2021-02-23 12:40:00,68.66,68.79,68.61,68.73,19832.0,61.8707,61.9878,61.8256,61.9338,19832.0
2021-02-23 12:50:00,68.74,68.89,68.58,68.63,9743.0,61.9428,62.0779,61.7986,61.8437,9743.0
2021-02-23 13:00:00,68.61,68.88,68.55,68.81,12444.0,61.8256,62.0689,61.7716,62.0059,12444.0
2021-02-23 13:10:00,68.83,69.05,68.81,69.01,10513.0,62.0239,62.2221,62.0059,62.1861,10513.0
2021-02-23 13:20:00,69.01,69.23,68.99,69.11,13211.0,62.1861,62.3843,62.1681,62.2762,13211.0
2021-02-23 13:30:00,69.12,69.14,69.03,69.14,10126.0,62.2852,62.3032,62.2041,62.3032,10126.0
2021-02-23 13:40:00,69.13,69.17,68.97,69.02,32767.0,62.2942,62.3303,62.15,62.1951,32767.0
2021-02-23 13:50:00,69.0,69.18,68.95,69.12,22260.0,62.1771,62.3393,62.132,62.2852,22260.0
2021-02-23 14:00:00,69.1,69.24,69.07,69.2,11020.0,62.2672,62.3933,62.2401,62.3573,11020.0
2021-02-23 14:10:00,69.19,69.26,69.11,69.17,14758.0,62.3483,62.4114,62.2762,62.3303,14758.0
2021-02-23 14:20:00,69.15,69.26,69.09,69.09,9568.0,62.3122,62.4114,62.2582,62.2582,9568.0
2021-02-23 14:30:00,69.07,69.11,68.84,68.85,21620.0,62.2401,62.2762,62.0329,62.0419,21620.0
2021-02-23 14:40:00,68.85,68.99,68.82,68.97,111587.0,62.0419,62.1681,62.0149,62.15,111587.0
2021-02-23 14:50:00,68.95,69.09,68.9,68.97,16004.0,62.132,62.2582,62.087,62.15,16004.0
2021-02-23 15:00:00,68.98,69.15,68.9,69.09,41288.0,62.159,62.3122,62.087,62.2582,41288.0
2021-02-23 15:10:00,69.06,69.34,69.06,69.33,34770.0,62.2311,62.4834,62.2311,62.4744,34770.0
2021-02-23 15:20:00,69.33,69.48,69.28,69.46,30624.0,62.4744,62.6096,62.4294,62.5916,30624.0
2021-02-23 15:30:00,69.44,69.73,69.43,69.71,39571.0,62.5736,62.8349,62.5645,62.8169,39571.0
2021-02-23 15:40:00,69.73,69.74,69.63,69.66,44327.0,62.8349,62.8439,62.7448,62.7718,44327.0
2021-02-23 15:50:00,69.67,69.67,69.31,69.31,125715.0,62.7808,62.7808,62.4564,62.4564,125715.0
2021-02-24 09:30:00,68.83,70.0,68.75,69.66,60449.0,62.0239,63.0782,61.9518,62.7718,60449.0
2021-02-24 09:40:00,69.69,70.16,69.56,70.04,24590.0,62.7988,63.2224,62.6817,63.1142,24590.0
2021-02-24 09:50:00,69.99,70.01,69.29,69.39,27133.0,63.0692,63.0872,62.4384,62.5285,27133.0
2021-02-24 10:00:00,69.32,69.58,68.87,69.14,60529.0,62.4654,62.6997,62.0599,62.3032,60529.0
2021-02-24 10:10:00,69.12,69.79,69.07,69.79,54693.0,62.2852,62.8889,62.2401,62.8889,54693.0
2021-02-24 10:20:00,69.75,69.98,69.56,69.96,22635.0,62.8529,63.0602,62.6817,63.0421,22635.0
2021-02-24 10:30:00,69.87,70.09,69.82,70.01,13761.0,62.961,63.1593,62.916,63.0872,13761.0
2021-02-24 10:40:00,69.98,70.03,69.89,69.92,21492.0,63.0602,63.1052,62.9791,63.0061,21492.0
2021-02-24 10:50:00,69.93,69.93,69.73,69.76,23103.0,63.0151,63.0151,62.8349,62.8619,23103.0
2021-02-24 11:00:00,69.73,70.69,69.73,70.41,49824.0,62.8349,63.7,62.8349,63.4476,49824.0
2021-02-24 11:10:00,70.4,70.58,70.23,70.4,24698.0,63.4386,63.6008,63.2854,63.4386,24698.0
2021-02-24 11:20:00,70.39,70.55,70.32,70.4,17392.0,63.4296,63.5738,63.3665,63.4386,17392.0
2021-02-24 11:30:00,70.39,70.6,70.38,70.55,15196.0,63.4296,63.6189,63.4206,63.5738,15196.0
2021-02-24 11:40:00,70.54,70.56,70.36,70.52,14682.0,63.5648,63.5828,63.4026,63.5468,14682.0
2021-02-24 11:50:00,70.52,70.8,70.49,70.75,19130.0,63.5468,63.7991,63.5197,63.754,19130.0
2021-02-24 12:00:00,70.74,70.8,70.63,70.72,11117.0,63.745,63.7991,63.6459,63.727,11117.0
2021-02-24 12:10:00,70.71,70.82,70.67,70.76,27099.0,63.718,63.8171,63.6819,63.763,27099.0
2021-02-24 12:20:00,70.75,70.86,70.74,70.86,14206.0,63.754,63.8531,63.745,63.8531,14206.0
2021-02-24 12:30:00,70.87,70.95,70.77,70.8,19000.0,63.8622,63.9342,63.772,63.7991,19000.0
2021-02-24 12:40:00,70.79,70.8,70.65,70.65,11865.0,63.7901,63.7991,63.6639,63.6639,11865.0
2021-02-24 12:50:00,70.63,70.74,70.57,70.7,15035.0,63.6459,63.745,63.5918,63.709,15035.0
2021-02-24 13:00:00,70.69,70.79,70.64,70.76,12679.0,63.7,63.7901,63.6549,63.763,12679.0
2021-02-24 13:10:00,70.75,71.02,70.75,70.95,18073.0,63.754,63.9973,63.754,63.9342,18073.0
2021-02-24 13:20:00,70.93,71.07,70.91,70.96,13866.0,63.9162,64.0424,63.8982,63.9433,13866.0
2021-02-24 13:30:00,70.98,71.36,70.98,71.22,30458.0,63.9613,64.3037,63.9613,64.1775,30458.0
2021-02-24 13:40:00,71.2,71.43,71.17,71.31,22927.0,64.1595,64.3668,64.1325,64.2586,22927.0
2021-02-24 13:50:00,71.3,71.34,71.08,71.27,25260.0,64.2496,64.2857,64.0514,64.2226,25260.0
2021-02-24 14:00:00,71.28,71.29,71.05,71.08,40693.0,64.2316,64.2406,64.0244,64.0514,40693.0
2021-02-24 14:10:00,71.14,71.2,70.97,71.11,19528.0,64.1055,64.1595,63.9523,64.0784,19528.0
2021-02-24 14:20:00,71.14,71.36,71.04,71.36,28733.0,64.1055,64.3037,64.0153,64.3037,28733.0
2021-02-24 14:30:00,71.34,71.51,71.27,71.44,42735.0,64.2857,64.4389,64.2226,64.3758,42735.0
2021-02-24 14:40:00,71.45,71.49,71.09,71.09,17580.0,64.3848,64.4208,64.0604,64.0604,17580.0
2021-02-24 14:50:00,71.11,71.37,71.11,71.22,17443.0,64.0784,64.3127,64.0784,64.1775,17443.0
2021-02-24 15:00:00,71.22,71.26,71.03,71.26,28222.0,64.1775,64.2136,64.0063,64.2136,28222.0
2021-02-24 15:10:00,71.25,71.45,71.13,71.16,76840.0,64.2046,64.3848,64.0964,64.1235,76840.0
2021-02-24 15:20:00,71.15,71.2,70.9,71.15,81423.0,64.1145,64.1595,63.8892,64.1145,81423.0
2021-02-24 15:30:00,71.12,71.43,71.1,71.37,106917.0,64.0874,64.3668,64.0694,64.3127,106917.0
2021-02-24 15:40:00,71.36,71.53,71.19,71.37,93894.0,64.3037,64.4569,64.1505,64.3127,93894.0
2021-02-24 15:50:00,71.38,71.54,71.35,71.48,212742.0,64.3217,64.4659,64.2947,64.4118,212742.0
2021-02-25 09:30:00,67.95,67.95,66.45,66.58,508801.0,61.2309,61.2309,59.8792,59.9964,508801.0
2021-02-25 09:40:00,66.54,66.54,64.7,65.05,305835.0,59.9603,59.9603,58.3023,58.6177,305835.0
2021-02-25 09:50:00,65.09,65.92,64.87,65.3,178864.0,58.6537,59.4016,58.4555,58.8429,178864.0
2021-02-25 10:00:00,65.29,65.64,64.86,65.04,166440.0,58.8339,59.1493,58.4464,58.6086,166440.0
2021-02-25 10:10:00,65.04,65.04,64.25,64.39,250492.0,58.6086,58.6086,57.8968,58.0229,250492.0
2021-02-25 10:20:00,64.4,64.89,64.0,64.23,191384.0,58.0319,58.4735,57.6715,57.8787,191384.0
2021-02-25 10:30:00,64.22,64.34,63.72,63.8,115967.0,57.8697,57.9779,57.4192,57.4913,115967.0
2021-02-25 10:40:00,63.82,64.15,63.77,63.83,66222.0,57.5093,57.8066,57.4642,57.5183,66222.0
2021-02-25 10:50:00,63.81,64.11,63.65,63.82,110104.0,57.5003,57.7706,57.3561,57.5093,110104.0
2021-02-25 11:00:00,63.8,63.81,63.25,63.34,201889.0,57.4913,57.5003,56.9956,57.0767,201889.0
2021-02-25 11:10:00,63.32,63.45,63.2,63.44,105412.0,57.0587,57.1759,56.9506,57.1669,105412.0
2021-02-25 11:20:00,63.45,63.65,63.19,63.3,97853.0,57.1759,57.3561,56.9416,57.0407,97853.0
2021-02-25 11:30:00,63.28,63.85,63.28,63.61,93219.0,57.0227,57.5363,57.0227,57.32,93219.0
2021-02-25 11:40:00,63.65,63.74,63.51,63.64,91857.0,57.3561,57.4372,57.2299,57.3471,91857.0
2021-02-25 11:50:00,63.63,63.79,63.59,63.65,52645.0,57.3381,57.4822,57.302,57.3561,52645.0
2021-02-25 12:00:00,63.66,63.84,63.59,63.66,65993.0,57.3651,57.5273,57.302,57.3651,65993.0
2021-02-25 12:10:00,63.64,63.73,63.57,63.72,128515.0,57.3471,57.4282,57.284,57.4192,128515.0
2021-02-25 12:20:00,63.7,63.97,63.7,63.89,103319.0,57.4011,57.6444,57.4011,57.5724,103319.0
2021-02-25 12:30:00,63.87,63.9,63.58,63.9,78504.0,57.5543,57.5814,57.293,57.5814,78504.0
2021-02-25 12:40:00,63.9,63.91,63.67,63.71,51553.0,57.5814,57.5904,57.3741,57.4102,51553.0
2021-02-25 12:50:00,63.7,63.7,63.45,63.49,101261.0,57.4011,57.4011,57.1759,57.2119,101261.0
2021-02-25 13:00:00,63.48,63.62,63.2,63.37,85009.0,57.2029,57.3291,56.9506,57.1038,85009.0
2021-02-25 13:10:00,63.37,63.64,63.36,63.61,53805.0,57.1038,57.3471,57.0948,57.32,53805.0
2021-02-25 13:20:00,63.6,63.76,63.43,63.55,49944.0,57.311,57.4552,57.1578,57.266,49944.0
2021-02-25 13:30:00,63.53,63.55,63.32,63.47,48624.0,57.248,57.266,57.0587,57.1939,48624.0
2021-02-25 13:40:00,63.48,63.63,63.33,63.48,60367.0,57.2029,57.3381,57.0677,57.2029,60367.0
2021-02-25 13:50:00,63.48,63.5,63.25,63.4,64566.0,57.2029,57.2209,56.9956,57.1308,64566.0
2021-02-25 14:00:00,63.38,63.51,63.3,63.37,50073.0,57.1128,57.2299,57.0407,57.1038,50073.0
2021-02-25 14:10:00,63.36,63.57,63.35,63.57,115881.0,57.0948,57.284,57.0858,57.284,115881.0
2021-02-25 14:20:00,63.58,63.74,63.47,63.58,67288.0,57.293,57.4372,57.1939,57.293,67288.0
2021-02-25 14:30:00,63.58,63.82,63.4,63.58,85511.0,57.293,57.5093,57.1308,57.293,85511.0
2021-02-25 14:40:00,63.59,63.77,63.36,63.4,52075.0,57.302,57.4642,57.0948,57.1308,52075.0
2021-02-25 14:50:00,63.4,63.47,63.27,63.36,68724.0,57.1308,57.1939,57.0137,57.0948,68724.0
2021-02-25 15:00:00,63.32,63.38,62.8,62.88,140964.0,57.0587,57.1128,56.5901,56.6622,140964.0
2021-02-25 15:10:00,62.9,62.99,62.64,62.68,69621.0,56.6803,56.7614,56.446,56.482,69621.0
2021-02-25 15:20:00,62.67,62.68,62.22,62.34,137964.0,56.473,56.482,56.0675,56.1756,137964.0
2021-02-25 15:30:00,62.34,62.41,61.67,61.76,147356.0,56.1756,56.2387,55.5719,55.653,147356.0
2021-02-25 15:40:00,61.77,61.81,61.56,61.66,175894.0,55.662,55.698,55.4728,55.5629,175894.0
2021-02-25 15:50:00,61.67,61.69,61.16,61.19,378792.0,55.5719,55.5899,55.1123,55.1393,378792.0
2021-02-26 09:30:00,62.01,63.04,62.01,62.97,149825.0,55.8783,56.8064,55.8783,56.7433,149825.0
2021-02-26 09:40:00,62.94,63.19,62.3,62.3,69381.0,56.7163,56.9416,56.1396,56.1396,69381.0
2021-02-26 09:50:00,62.29,62.32,61.33,61.44,101198.0,56.1306,56.1576,55.2655,55.3646,101198.0
2021-02-26 10:00:00,61.48,62.23,61.4,62.02,70941.0,55.4007,56.0765,55.3286,55.8873,70941.0
2021-02-26 10:10:00,61.99,62.32,61.82,62.21,54723.0,55.8602,56.1576,55.707,56.0585,54723.0
2021-02-26 10:20:00,62.22,62.53,61.98,61.98,44659.0,56.0675,56.3468,55.8512,55.8512,44659.0
2021-02-26 10:30:00,62.02,62.9,62.0,62.88,47325.0,55.8873,56.6803,55.8692,56.6622,47325.0
2021-02-26 10:40:00,62.87,62.98,62.69,62.85,35830.0,56.6532,56.7523,56.491,56.6352,35830.0
2021-02-26 10:50:00,62.84,62.98,62.64,62.69,49374.0,56.6262,56.7523,56.446,56.491,49374.0
2021-02-26 11:00:00,62.7,63.15,62.63,63.1,41033.0,56.5,56.9055,56.4369,56.8605,41033.0
2021-02-26 11:10:00,63.08,63.19,62.94,63.04,36896.0,56.8425,56.9416,56.7163,56.8064,36896.0
2021-02-26 11:20:00,63.06,63.32,62.94,63.16,41337.0,56.8244,57.0587,56.7163,56.9145,41337.0
2021-02-26 11:30:00,63.15,63.82,63.15,63.81,51975.0,56.9055,57.5093,56.9055,57.5003,51975.0
2021-02-26 11:40:00,63.81,63.95,63.62,63.78,60297.0,57.5003,57.6264,57.3291,57.4732,60297.0
2021-02-26 11:50:00,63.78,63.9,63.64,63.86,58510.0,57.4732,57.5814,57.3471,57.5453,58510.0
2021-02-26 12:00:00,63.87,63.93,63.53,63.87,38378.0,57.5543,57.6084,57.248,57.5543,38378.0
2021-02-26 12:10:00,63.87,63.91,63.57,63.58,35384.0,57.5543,57.5904,57.284,57.293,35384.0
2021-02-26 12:20:00,63.58,63.6,63.37,63.58,48192.0,57.293,57.311,57.1038,57.293,48192.0
2021-02-26 12:30:00,63.55,63.71,63.43,63.61,36669.0,57.266,57.4102,57.1578,57.32,36669.0
2021-02-26 12:40:00,63.61,63.65,63.42,63.49,32769.0,57.32,57.3561,57.1488,57.2119,32769.0
2021-02-26 12:50:00,63.49,63.64,63.23,63.23,28530.0,57.2119,57.3471,56.9776,56.9776,28530.0
2021-02-26 13:00:00,63.23,63.38,63.09,63.38,33913.0,56.9776,57.1128,56.8515,57.1128,33913.0
2021-02-26 13:10:00,63.43,63.49,63.34,63.41,26331.0,57.1578,57.2119,57.0767,57.1398,26331.0
2021-02-26 13:20:00,63.45,63.59,63.45,63.56,25937.0,57.1759,57.302,57.1759,57.275,25937.0
2021-02-26 13:30:00,63.57,63.6,63.26,63.3,47488.0,57.284,57.311,57.0047,57.0407,47488.0
2021-02-26 13:40:00,63.3,63.46,63.08,63.19,38076.0,57.0407,57.1849,56.8425,56.9416,38076.0
2021-02-26 13:50:00,63.21,63.29,63.04,63.06,33098.0,56.9596,57.0317,56.8064,56.8244,33098.0
2021-02-26 14:00:00,63.05,63.17,62.9,62.97,41606.0,56.8154,56.9236,56.6803,56.7433,41606.0
2021-02-26 14:10:00,62.97,62.99,62.71,62.71,42228.0,56.7433,56.7614,56.509,56.509,42228.0
2021-02-26 14:20:00,62.72,62.9,62.68,62.85,46126.0,56.518,56.6803,56.482,56.6352,46126.0
2021-02-26 14:30:00,62.84,63.07,62.79,63.01,51682.0,56.6262,56.8334,56.5811,56.7794,51682.0
2021-02-26 14:40:00,63.02,63.32,62.92,63.28,76593.0,56.7884,57.0587,56.6983,57.0227,76593.0
2021-02-26 14:50:00,63.26,63.31,63.18,63.25,38755.0,57.0047,57.0497,56.9326,56.9956,38755.0
2021-02-26 15:00:00,63.26,63.29,63.18,63.28,53593.0,57.0047,57.0317,56.9326,57.0227,53593.0
2021-02-26 15:10:00,63.3,63.3,63.03,63.12,60484.0,57.0407,57.0407,56.7974,56.8785,60484.0
2021-02-26 15:20:00,63.09,63.09,62.75,62.82,74550.0,56.8515,56.8515,56.5451,56.6082,74550.0
2021-02-26 15:30:00,62.81,62.93,62.64,62.66,110710.0,56.5992,56.7073,56.446,56.464,110710.0
2021-02-26 15:40:00,62.66,62.96,62.65,62.93,138712.0,56.464,56.7343,56.455,56.7073,138712.0
2021-02-26 15:50:00,62.92,63.21,62.5,62.6,497076.0,56.6983,56.9596,56.3198,56.4099,497076.0
2021-03-01 09:30:00,63.0,63.59,62.84,63.27,101287.0,56.7704,57.302,56.6262,57.0137,101287.0
2021-03-01 09:40:00,63.27,64.23,63.27,64.01,61855.0,57.0137,57.8787,57.0137,57.6805,61855.0
2021-03-01 09:50:00,64.06,64.69,63.97,64.53,95935.0,57.7255,58.2932,57.6444,58.1491,95935.0
2021-03-01 10:00:00,64.5,64.81,64.3,64.77,55001.0,58.122,58.4014,57.9418,58.3653,55001.0
2021-03-01 10:10:00,64.79,65.13,64.74,65.01,63801.0,58.3834,58.6897,58.3383,58.5816,63801.0
2021-03-01 10:20:00,64.98,65.3,64.81,65.27,75316.0,58.5546,58.8429,58.4014,58.8159,75316.0
2021-03-01 10:30:00,65.25,65.41,65.17,65.38,55879.0,58.7979,58.9421,58.7258,58.915,55879.0
2021-03-01 10:40:00,65.39,65.57,65.21,65.5,62953.0,58.924,59.0862,58.7618,59.0232,62953.0
2021-03-01 10:50:00,65.48,65.53,65.27,65.5,52262.0,59.0051,59.0502,58.8159,59.0232,52262.0
2021-03-01 11:00:00,65.53,65.9,65.52,65.9,78305.0,59.0502,59.3836,59.0412,59.3836,78305.0
2021-03-01 11:10:00,65.89,66.14,65.78,66.02,60729.0,59.3746,59.5999,59.2755,59.4917,60729.0
2021-03-01 11:20:00,65.98,66.09,65.7,65.76,39446.0,59.4557,59.5548,59.2034,59.2574,39446.0
2021-03-01 11:30:00,65.73,65.79,65.6,65.6,34800.0,59.2304,59.2845,59.1133,59.1133,34800.0
2021-03-01 11:40:00,65.62,66.15,65.61,65.65,65134.0,59.1313,59.6089,59.1223,59.1583,65134.0
2021-03-01 11:50:00,65.6,65.6,65.32,65.32,26444.0,59.1133,59.1133,58.861,58.861,26444.0
2021-03-01 12:00:00,65.28,65.39,65.14,65.38,31400.0,58.8249,58.924,58.6988,58.915,31400.0
2021-03-01 12:10:00,65.34,65.69,65.3,65.68,33106.0,58.879,59.1944,58.8429,59.1854,33106.0
2021-03-01 12:20:00,65.69,65.74,65.52,65.69,39768.0,59.1944,59.2394,59.0412,59.1944,39768.0
2021-03-01 12:30:00,65.7,65.72,65.54,65.54,22943.0,59.2034,59.2214,59.0592,59.0592,22943.0
2021-03-01 12:40:00,65.56,65.62,65.47,65.6,23217.0,59.0772,59.1313,58.9961,59.1133,23217.0
2021-03-01 12:50:00,65.6,65.7,65.55,65.66,26994.0,59.1133,59.2034,59.0682,59.1673,26994.0
2021-03-01 13:00:00,65.66,65.67,65.44,65.5,28568.0,59.1673,59.1763,58.9691,59.0232,28568.0
2021-03-01 13:10:00,65.47,65.57,65.35,65.49,28722.0,58.9961,59.0862,58.888,59.0141,28722.0
2021-03-01 13:20:00,65.49,65.53,65.46,65.51,15731.0,59.0141,59.0502,58.9871,59.0322,15731.0
2021-03-01 13:30:00,65.5,65.66,65.47,65.61,28095.0,59.0232,59.1673,58.9961,59.1223,28095.0
2021-03-01 13:40:00,65.62,65.82,65.6,65.75,38620.0,59.1313,59.3115,59.1133,59.2484,38620.0
2021-03-01 13:50:00,65.74,65.81,65.7,65.77,62297.0,59.2394,59.3025,59.2034,59.2665,62297.0
2021-03-01 14:00:00,65.8,65.96,65.71,65.77,80945.0,59.2935,59.4377,59.2124,59.2665,80945.0
2021-03-01 14:10:00,65.79,65.8,65.53,65.54,36923.0,59.2845,59.2935,59.0502,59.0592,36923.0
2021-03-01 14:20:00,65.55,65.72,65.4,65.7,44775.0,59.0682,59.2214,58.933,59.2034,44775.0
2021-03-01 14:30:00,65.7,65.79,65.58,65.78,24159.0,59.2034,59.2845,59.0952,59.2755,24159.0
2021-03-01 14:40:00,65.78,65.95,65.76,65.81,26376.0,59.2755,59.4287,59.2574,59.3025,26376.0
2021-03-01 14:50:00,65.82,65.87,65.73,65.85,32471.0,59.3115,59.3566,59.2304,59.3385,32471.0
2021-03-01 15:00:00,65.84,65.86,65.73,65.73,24956.0,59.3295,59.3476,59.2304,59.2304,24956.0
2021-03-01 15:10:00,65.74,65.77,65.47,65.51,41091.0,59.2394,59.2665,58.9961,59.0322,41091.0
2021-03-01 15:20:00,65.51,65.7,65.51,65.57,33864.0,59.0322,59.2034,59.0322,59.0862,33864.0
2021-03-01 15:30:00,65.58,65.7,65.5,65.5,70803.0,59.0952,59.2034,59.0232,59.0232,70803.0
2021-03-01 15:40:00,65.5,65.58,64.92,65.14,183299.0,59.0232,59.0952,58.5005,58.6988,183299.0
2021-03-01 15:50:00,65.11,65.25,65.05,65.22,190636.0,58.6717,58.7979,58.6177,58.7708,190636.0
2021-03-02 09:30:00,64.99,65.39,64.0,64.54,66132.0,58.5636,58.924,57.6715,58.1581,66132.0
2021-03-02 09:40:00,64.51,64.65,64.0,64.45,37737.0,58.131,58.2572,57.6715,58.077,37737.0
2021-03-02 09:50:00,64.43,64.9,64.38,64.77,66607.0,58.059,58.4825,58.0139,58.3653,66607.0
2021-03-02 10:00:00,64.77,64.91,64.66,64.71,17220.0,58.3653,58.4915,58.2662,58.3113,17220.0
2021-03-02 10:10:00,64.72,64.96,64.72,64.78,41437.0,58.3203,58.5366,58.3203,58.3744,41437.0
2021-03-02 10:20:00,64.78,64.83,64.47,64.55,48021.0,58.3744,58.4194,58.095,58.1671,48021.0
2021-03-02 10:30:00,64.58,64.58,64.09,64.09,40205.0,58.1941,58.1941,57.7526,57.7526,40205.0
2021-03-02 10:40:00,64.09,64.37,63.81,64.35,49048.0,57.7526,58.0049,57.5003,57.9869,49048.0
2021-03-02 10:50:00,64.36,64.65,64.3,64.45,37113.0,57.9959,58.2572,57.9418,58.077,37113.0
2021-03-02 11:00:00,64.44,64.58,64.12,64.51,21739.0,58.068,58.1941,57.7796,58.131,21739.0
2021-03-02 11:10:00,64.51,64.54,64.32,64.41,11917.0,58.131,58.1581,57.9598,58.0409,11917.0
2021-03-02 11:20:00,64.38,64.6,64.19,64.6,19273.0,58.0139,58.2121,57.8427,58.2121,19273.0
2021-03-02 11:30:00,64.57,64.57,64.14,64.16,14022.0,58.1851,58.1851,57.7976,57.8157,14022.0
2021-03-02 11:40:00,64.15,64.15,63.97,64.13,10744.0,57.8066,57.8066,57.6444,57.7886,10744.0
2021-03-02 11:50:00,64.13,64.22,64.11,64.17,13597.0,57.7886,57.8697,57.7706,57.8247,13597.0
2021-03-02 12:00:00,64.1,64.22,64.04,64.21,11641.0,57.7616,57.8697,57.7075,57.8607,11641.0
2021-03-02 12:10:00,64.21,64.31,64.14,64.25,17177.0,57.8607,57.9508,57.7976,57.8968,17177.0
2021-03-02 12:20:00,64.25,64.31,64.23,64.29,10367.0,57.8968,57.9508,57.8787,57.9328,10367.0
2021-03-02 12:30:00,64.26,64.47,64.26,64.47,20176.0,57.9058,58.095,57.9058,58.095,20176.0
2021-03-02 12:40:00,64.47,64.51,64.43,64.45,13077.0,58.095,58.131,58.059,58.077,13077.0
2021-03-02 12:50:00,64.45,64.5,64.34,64.37,14486.0,58.077,58.122,57.9779,58.0049,14486.0
2021-03-02 13:00:00,64.38,64.51,64.34,64.38,17949.0,58.0139,58.131,57.9779,58.0139,17949.0
2021-03-02 13:10:00,64.38,64.52,64.36,64.45,19506.0,58.0139,58.1401,57.9959,58.077,19506.0
2021-03-02 13:20:00,64.42,64.53,64.38,64.49,16740.0,58.0499,58.1491,58.0139,58.113,16740.0
2021-03-02 13:30:00,64.52,64.84,64.51,64.81,25873.0,58.1401,58.4284,58.131,58.4014,25873.0
2021-03-02 13:40:00,64.81,64.84,64.68,64.71,16507.0,58.4014,58.4284,58.2842,58.3113,16507.0
2021-03-02 13:50:00,64.72,64.73,64.42,64.42,16268.0,58.3203,58.3293,58.0499,58.0499,16268.0
2021-03-02 14:00:00,64.45,64.55,64.29,64.29,15265.0,58.077,58.1671,57.9328,57.9328,15265.0
2021-03-02 14:10:00,64.29,64.32,64.16,64.27,32122.0,57.9328,57.9598,57.8157,57.9148,32122.0
2021-03-02 14:20:00,64.25,64.41,64.11,64.12,11947.0,57.8968,58.0409,57.7706,57.7796,11947.0
2021-03-02 14:30:00,64.12,64.2,64.07,64.17,10845.0,57.7796,57.8517,57.7346,57.8247,10845.0
2021-03-02 14:40:00,64.17,64.23,64.05,64.22,17400.0,57.8247,57.8787,57.7165,57.8697,17400.0
2021-03-02 14:50:00,64.22,64.34,64.16,64.26,17480.0,57.8697,57.9779,57.8157,57.9058,17480.0
2021-03-02 15:00:00,64.26,64.3,64.11,64.16,25486.0,57.9058,57.9418,57.7706,57.8157,25486.0
2021-03-02 15:10:00,64.15,64.22,64.11,64.11,25529.0,57.8066,57.8697,57.7706,57.7706,25529.0
2021-03-02 15:20:00,64.11,64.18,64.04,64.1,53943.0,57.7706,57.8337,57.7075,57.7616,53943.0
2021-03-02 15:30:00,64.09,64.1,63.87,63.93,42973.0,57.7526,57.7616,57.5543,57.6084,42973.0
2021-03-02 15:40:00,63.9,64.12,63.86,63.93,51420.0,57.5814,57.7796,57.5453,57.6084,51420.0
2021-03-02 15:50:00,63.94,64.05,63.68,63.71,179702.0,57.6174,57.7165,57.3831,57.4102,179702.0
2021-03-03 09:30:00,64.25,64.73,63.53,63.68,62424.0,57.8968,58.3293,57.248,57.3831,62424.0
2021-03-03 09:40:00,63.69,63.87,63.53,63.85,20992.0,57.3921,57.5543,57.248,57.5363,20992.0
2021-03-03 09:50:00,63.8,63.88,63.22,63.27,17397.0,57.4913,57.5633,56.9686,57.0137,17397.0
2021-03-03 10:00:00,63.35,63.64,63.3,63.58,13435.0,57.0858,57.3471,57.0407,57.293,13435.0
2021-03-03 10:10:00,63.54,63.59,63.15,63.3,16547.0,57.257,57.302,56.9055,57.0407,16547.0
2021-03-03 10:20:00,63.37,63.53,63.23,63.35,12449.0,57.1038,57.248,56.9776,57.0858,12449.0
2021-03-03 10:30:00,63.29,63.35,63.09,63.34,14952.0,57.0317,57.0858,56.8515,57.0767,14952.0
2021-03-03 10:40:00,63.32,63.38,63.12,63.35,25268.0,57.0587,57.1128,56.8785,57.0858,25268.0
2021-03-03 10:50:00,63.38,63.55,63.24,63.4,27767.0,57.1128,57.266,56.9866,57.1308,27767.0
2021-03-03 11:00:00,63.41,63.55,63.4,63.46,32169.0,57.1398,57.266,57.1308,57.1849,32169.0
2021-03-03 11:10:00,63.45,63.66,63.31,63.66,23948.0,57.1759,57.3651,57.0497,57.3651,23948.0
2021-03-03 11:20:00,63.66,63.92,63.64,63.92,9033.0,57.3651,57.5994,57.3471,57.5994,9033.0
2021-03-03 11:30:00,63.98,64.04,63.7,63.7,19401.0,57.6535,57.7075,57.4011,57.4011,19401.0
2021-03-03 11:40:00,63.75,63.79,63.65,63.67,6916.0,57.4462,57.4822,57.3561,57.3741,6916.0
2021-03-03 11:50:00,63.68,63.82,63.67,63.68,9612.0,57.3831,57.5093,57.3741,57.3831,9612.0
2021-03-03 12:00:00,63.63,63.7,63.56,63.59,8962.0,57.3381,57.4011,57.275,57.302,8962.0
2021-03-03 12:10:00,63.57,63.66,63.49,63.56,7451.0,57.284,57.3651,57.2119,57.275,7451.0
2021-03-03 12:20:00,63.55,63.63,63.49,63.62,5499.0,57.266,57.3381,57.2119,57.3291,5499.0
2021-03-03 12:30:00,63.6,63.65,63.53,63.63,6538.0,57.311,57.3561,57.248,57.3381,6538.0
2021-03-03 12:40:00,63.62,63.74,63.54,63.74,4430.0,57.3291,57.4372,57.257,57.4372,4430.0
2021-03-03 12:50:00,63.78,63.81,63.63,63.67,6885.0,57.4732,57.5003,57.3381,57.3741,6885.0
2021-03-03 13:00:00,63.65,63.74,63.61,63.61,7542.0,57.3561,57.4372,57.32,57.32,7542.0
2021-03-03 13:10:00,63.6,63.84,63.57,63.81,9207.0,57.311,57.5273,57.284,57.5003,9207.0
2021-03-03 13:20:00,63.84,63.97,63.81,63.95,8615.0,57.5273,57.6444,57.5003,57.6264,8615.0
2021-03-03 13:30:00,63.92,63.96,63.79,63.87,9956.0,57.5994,57.6354,57.4822,57.5543,9956.0
2021-03-03 13:40:00,63.87,63.92,63.69,63.71,8944.0,57.5543,57.5994,57.3921,57.4102,8944.0
2021-03-03 13:50:00,63.69,63.77,63.65,63.69,8749.0,57.3921,57.4642,57.3561,57.3921,8749.0
2021-03-03 14:00:00,63.7,63.71,63.36,63.41,12476.0,57.4011,57.4102,57.0948,57.1398,12476.0
2021-03-03 14:10:00,63.4,63.76,63.37,63.58,24553.0,57.1308,57.4552,57.1038,57.293,24553.0
2021-03-03 14:20:00,63.62,63.72,63.54,63.63,23887.0,57.3291,57.4192,57.257,57.3381,23887.0
2021-03-03 14:30:00,63.64,63.72,63.46,63.65,23563.0,57.3471,57.4192,57.1849,57.3561,23563.0
2021-03-03 14:40:00,63.66,63.76,63.6,63.7,11677.0,57.3651,57.4552,57.311,57.4011,11677.0
2021-03-03 14:50:00,63.71,63.95,63.67,63.95,19421.0,57.4102,57.6264,57.3741,57.6264,19421.0
2021-03-03 15:00:00,63.94,63.95,63.78,63.87,13227.0,57.6174,57.6264,57.4732,57.5543,13227.0
2021-03-03 15:10:00,63.89,63.99,63.76,63.76,14890.0,57.5724,57.6625,57.4552,57.4552,14890.0
2021-03-03 15:20:00,63.75,63.87,63.68,63.85,20732.0,57.4462,57.5543,57.3831,57.5363,20732.0
2021-03-03 15:30:00,63.83,63.88,63.69,63.83,30248.0,57.5183,57.5633,57.3921,57.5183,30248.0
2021-03-03 15:40:00,63.82,64.15,63.79,64.06,45418.0,57.5093,57.8066,57.4822,57.7255,45418.0
2021-03-03 15:50:00,64.08,64.15,63.8,63.81,204354.0,57.7436,57.8066,57.4913,57.5003,204354.0
2021-03-04 09:30:00,63.48,63.99,63.41,63.8,47619.0,57.2029,57.6625,57.1398,57.4913,47619.0
2021-03-04 09:40:00,63.78,63.78,62.91,63.0,28569.0,57.4732,57.4732,56.6893,56.7704,28569.0
2021-03-04 09:50:00,62.88,63.13,62.63,62.63,29608.0,56.6622,56.8875,56.4369,56.4369,29608.0
2021-03-04 10:00:00,62.7,62.99,62.34,62.46,39168.0,56.5,56.7614,56.1756,56.2838,39168.0
2021-03-04 10:10:00,62.45,62.45,61.94,61.98,35950.0,56.2747,56.2747,55.8152,55.8512,35950.0
2021-03-04 10:20:00,61.89,62.49,61.89,62.36,19485.0,55.7701,56.3108,55.7701,56.1936,19485.0
2021-03-04 10:30:00,62.33,62.64,62.0,62.55,77175.0,56.1666,56.446,55.8692,56.3649,77175.0
2021-03-04 10:40:00,62.52,62.75,62.45,62.68,28084.0,56.3378,56.5451,56.2747,56.482,28084.0
2021-03-04 10:50:00,62.64,62.7,62.08,62.39,23689.0,56.446,56.5,55.9413,56.2207,23689.0
2021-03-04 11:00:00,62.4,62.82,62.4,62.56,29550.0,56.2297,56.6082,56.2297,56.3739,29550.0
2021-03-04 11:10:00,62.59,62.64,62.27,62.48,11984.0,56.4009,56.446,56.1125,56.3018,11984.0
2021-03-04 11:20:00,62.48,62.54,62.23,62.25,15658.0,56.3018,56.3558,56.0765,56.0945,15658.0
2021-03-04 11:30:00,62.25,62.48,62.16,62.35,25094.0,56.0945,56.3018,56.0134,56.1846,25094.0
2021-03-04 11:40:00,62.36,62.64,62.36,62.55,24511.0,56.1936,56.446,56.1936,56.3649,24511.0
2021-03-04 11:50:00,62.55,62.56,62.33,62.38,18351.0,56.3649,56.3739,56.1666,56.2117,18351.0
2021-03-04 12:00:00,62.38,62.66,62.34,62.45,45845.0,56.2117,56.464,56.1756,56.2747,45845.0
2021-03-04 12:10:00,62.45,62.45,61.78,62.15,31133.0,56.2747,56.2747,55.671,56.0044,31133.0
2021-03-04 12:20:00,62.18,62.18,61.63,61.78,15848.0,56.0314,56.0314,55.5358,55.671,15848.0
2021-03-04 12:30:00,61.74,61.78,61.42,61.77,25870.0,55.635,55.671,55.3466,55.662,25870.0
2021-03-04 12:40:00,61.84,61.91,61.4,61.51,12739.0,55.7251,55.7881,55.3286,55.4277,12739.0
2021-03-04 12:50:00,61.5,61.63,61.17,61.29,24023.0,55.4187,55.5358,55.1213,55.2295,24023.0
2021-03-04 13:00:00,61.3,61.47,61.21,61.33,17906.0,55.2385,55.3917,55.1574,55.2655,17906.0
2021-03-04 13:10:00,61.26,61.37,61.12,61.19,28908.0,55.2024,55.3015,55.0763,55.1393,28908.0
2021-03-04 13:20:00,61.13,61.35,60.86,61.35,40562.0,55.0853,55.2835,54.842,55.2835,40562.0
2021-03-04 13:30:00,61.42,61.42,61.08,61.3,21844.0,55.3466,55.3466,55.0402,55.2385,21844.0
2021-03-04 13:40:00,61.19,61.22,60.65,60.73,25123.0,55.1393,55.1664,54.6527,54.7248,25123.0
2021-03-04 13:50:00,60.71,60.71,60.17,60.19,43579.0,54.7068,54.7068,54.2202,54.2382,43579.0
2021-03-04 14:00:00,60.18,60.5,60.06,60.48,35615.0,54.2292,54.5176,54.1211,54.4995,35615.0
2021-03-04 14:10:00,60.41,60.53,60.28,60.45,36436.0,54.4365,54.5446,54.3193,54.4725,36436.0
2021-03-04 14:20:00,60.45,60.79,60.45,60.74,24723.0,54.4725,54.7789,54.4725,54.7338,24723.0
2021-03-04 14:30:00,60.69,60.72,60.37,60.44,18008.0,54.6888,54.7158,54.4004,54.4635,18008.0
2021-03-04 14:40:00,60.4,60.87,60.31,60.87,23990.0,54.4275,54.851,54.3464,54.851,23990.0
2021-03-04 14:50:00,60.86,60.88,60.57,60.68,29162.0,54.842,54.86,54.5806,54.6798,29162.0
2021-03-04 15:00:00,60.67,60.73,60.46,60.51,26436.0,54.6708,54.7248,54.4815,54.5266,26436.0
2021-03-04 15:10:00,60.46,60.5,60.24,60.39,41223.0,54.4815,54.5176,54.2833,54.4184,41223.0
2021-03-04 15:20:00,60.41,60.61,60.24,60.49,38578.0,54.4365,54.6167,54.2833,54.5086,38578.0
2021-03-04 15:30:00,60.48,60.88,60.47,60.73,40602.0,54.4995,54.86,54.4905,54.7248,40602.0
2021-03-04 15:40:00,60.73,60.99,60.73,60.85,48942.0,54.7248,54.9591,54.7248,54.833,48942.0
2021-03-04 15:50:00,60.87,61.08,60.84,61.07,169521.0,54.851,55.0402,54.8239,55.0312,169521.0
2021-03-05 09:30:00,62.14,62.3,60.81,60.96,49540.0,55.9954,56.1396,54.7969,54.9321,49540.0
2021-03-05 09:40:00,61.08,61.27,60.86,60.86,20090.0,55.0402,55.2114,54.842,54.842,20090.0
2021-03-05 09:50:00,60.93,60.94,60.36,60.6,77126.0,54.9051,54.9141,54.3914,54.6077,77126.0
2021-03-05 10:00:00,60.65,60.91,60.51,60.68,45055.0,54.6527,54.887,54.5266,54.6798,45055.0
2021-03-05 10:10:00,60.68,60.69,59.93,60.52,58528.0,54.6798,54.6888,54.0039,54.5356,58528.0
2021-03-05 10:20:00,60.43,60.48,60.02,60.07,17476.0,54.4545,54.4995,54.085,54.1301,17476.0
2021-03-05 10:30:00,60.09,60.09,59.3,59.3,50199.0,54.1481,54.1481,53.4362,53.4362,50199.0
2021-03-05 10:40:00,59.34,59.63,59.24,59.5,65501.0,53.4723,53.7336,53.3822,53.6165,65501.0
2021-03-05 10:50:00,59.48,59.85,59.45,59.51,26152.0,53.5984,53.9318,53.5714,53.6255,26152.0
2021-03-05 11:00:00,59.57,59.65,59.33,59.33,12677.0,53.6795,53.7516,53.4633,53.4633,12677.0
2021-03-05 11:10:00,59.32,59.52,59.16,59.26,20425.0,53.4543,53.6345,53.3101,53.4002,20425.0
2021-03-05 11:20:00,59.21,59.25,58.83,58.99,24602.0,53.3551,53.3912,53.0127,53.1569,24602.0
2021-03-05 11:30:00,59.01,59.32,58.92,59.25,20531.0,53.1749,53.4543,53.0938,53.3912,20531.0
2021-03-05 11:40:00,59.17,59.39,59.06,59.29,24188.0,53.3191,53.5173,53.22,53.4272,24188.0
2021-03-05 11:50:00,59.27,59.83,59.21,59.83,11738.0,53.4092,53.9138,53.3551,53.9138,11738.0
2021-03-05 12:00:00,59.82,60.25,59.77,60.17,22928.0,53.9048,54.2923,53.8598,54.2202,22928.0
2021-03-05 12:10:00,60.2,60.49,60.1,60.4,13285.0,54.2472,54.5086,54.1571,54.4275,13285.0
2021-03-05 12:20:00,60.5,60.81,60.47,60.81,18356.0,54.5176,54.7969,54.4905,54.7969,18356.0
2021-03-05 12:30:00,60.82,61.14,60.82,61.04,41011.0,54.8059,55.0943,54.8059,55.0042,41011.0
2021-03-05 12:40:00,61.04,61.15,60.93,61.03,27310.0,55.0042,55.1033,54.9051,54.9952,27310.0
2021-03-05 12:50:00,61.06,61.09,60.62,60.74,30107.0,55.0222,55.0492,54.6257,54.7338,30107.0
2021-03-05 13:00:00,60.77,60.84,60.54,60.56,115969.0,54.7609,54.8239,54.5536,54.5716,115969.0
2021-03-05 13:10:00,60.56,61.14,60.56,61.14,32346.0,54.5716,55.0943,54.5716,55.0943,32346.0
2021-03-05 13:20:00,61.1,61.37,60.97,61.29,13506.0,55.0582,55.3015,54.9411,55.2295,13506.0
2021-03-05 13:30:00,61.32,61.36,60.99,61.15,67869.0,55.2565,55.2925,54.9591,55.1033,67869.0
2021-03-05 13:40:00,61.15,61.42,61.15,61.37,15850.0,55.1033,55.3466,55.1033,55.3015,15850.0
2021-03-05 13:50:00,61.38,61.4,61.03,61.2,15269.0,55.3106,55.3286,54.9952,55.1484,15269.0
2021-03-05 14:00:00,61.23,61.34,61.05,61.15,10398.0,55.1754,55.2745,55.0132,55.1033,10398.0
2021-03-05 14:10:00,61.15,61.16,60.8,60.89,36988.0,55.1033,55.1123,54.7879,54.869,36988.0
2021-03-05 14:20:00,60.91,61.29,60.89,61.27,26547.0,54.887,55.2295,54.869,55.2114,26547.0
2021-03-05 14:30:00,61.28,61.46,61.24,61.25,19602.0,55.2204,55.3826,55.1844,55.1934,19602.0
2021-03-05 14:40:00,61.27,61.31,61.0,61.09,32558.0,55.2114,55.2475,54.9681,55.0492,32558.0
2021-03-05 14:50:00,61.09,61.26,61.04,61.2,28270.0,55.0492,55.2024,55.0042,55.1484,28270.0
2021-03-05 15:00:00,61.2,61.27,61.11,61.12,37457.0,55.1484,55.2114,55.0673,55.0763,37457.0
2021-03-05 15:10:00,61.13,61.21,61.0,61.1,34467.0,55.0853,55.1574,54.9681,55.0582,34467.0
2021-03-05 15:20:00,61.1,61.39,61.1,61.28,25209.0,55.0582,55.3196,55.0582,55.2204,25209.0
2021-03-05 15:30:00,61.28,61.62,61.26,61.6,31042.0,55.2204,55.5268,55.2024,55.5088,31042.0
2021-03-05 15:40:00,61.6,61.61,61.4,61.54,37086.0,55.5088,55.5178,55.3286,55.4547,37086.0
2021-03-05 15:50:00,61.54,61.57,61.16,61.24,168396.0,55.4547,55.4818,55.1123,55.1844,168396.0
2021-03-08 09:30:00,61.9,62.47,61.59,61.9,79586.0,55.7791,56.2928,55.4998,55.7791,79586.0
2021-03-08 09:40:00,62.07,62.85,61.99,62.43,40717.0,55.9323,56.6352,55.8602,56.2567,40717.0
2021-03-08 09:50:00,62.38,62.5,61.48,61.6,67154.0,56.2117,56.3198,55.4007,55.5088,67154.0
2021-03-08 10:00:00,61.73,62.64,61.66,62.39,43165.0,55.6259,56.446,55.5629,56.2207,43165.0
2021-03-08 10:10:00,62.53,62.53,62.26,62.43,22871.0,56.3468,56.3468,56.1035,56.2567,22871.0
2021-03-08 10:20:00,62.39,62.55,62.0,62.51,31607.0,56.2207,56.3649,55.8692,56.3288,31607.0
2021-03-08 10:30:00,62.58,62.65,62.25,62.3,21303.0,56.3919,56.455,56.0945,56.1396,21303.0
2021-03-08 10:40:00,62.34,62.89,62.33,62.65,20571.0,56.1756,56.6712,56.1666,56.455,20571.0
2021-03-08 10:50:00,62.75,62.9,62.53,62.76,28502.0,56.5451,56.6803,56.3468,56.5541,28502.0
2021-03-08 11:00:00,62.73,63.04,62.73,62.88,17989.0,56.5271,56.8064,56.5271,56.6622,17989.0
2021-03-08 11:10:00,62.79,62.86,62.58,62.72,20362.0,56.5811,56.6442,56.3919,56.518,20362.0
2021-03-08 11:20:00,62.76,62.89,62.68,62.82,9945.0,56.5541,56.6712,56.482,56.6082,9945.0
2021-03-08 11:30:00,62.76,62.79,62.34,62.35,17240.0,56.5541,56.5811,56.1756,56.1846,17240.0
2021-03-08 11:40:00,62.39,62.52,62.05,62.18,24846.0,56.2207,56.3378,55.9143,56.0314,24846.0
2021-03-08 11:50:00,62.13,62.17,61.75,61.78,22332.0,55.9864,56.0224,55.644,55.671,22332.0
2021-03-08 12:00:00,61.77,62.13,61.77,61.96,21035.0,55.662,55.9864,55.662,55.8332,21035.0
2021-03-08 12:10:00,61.98,61.98,61.72,61.85,18631.0,55.8512,55.8512,55.6169,55.7341,18631.0
2021-03-08 12:20:00,61.88,62.14,61.84,62.14,8050.0,55.7611,55.9954,55.7251,55.9954,8050.0
2021-03-08 12:30:00,62.1,62.1,61.93,62.01,8006.0,55.9594,55.9594,55.8062,55.8783,8006.0
2021-03-08 12:40:00,61.93,62.15,61.85,62.03,10291.0,55.8062,56.0044,55.7341,55.8963,10291.0
2021-03-08 12:50:00,62.08,62.17,61.97,61.97,9093.0,55.9413,56.0224,55.8422,55.8422,9093.0
2021-03-08 13:00:00,61.98,62.24,61.98,62.15,10983.0,55.8512,56.0855,55.8512,56.0044,10983.0
2021-03-08 13:10:00,62.16,62.31,62.1,62.21,15466.0,56.0134,56.1486,55.9594,56.0585,15466.0
2021-03-08 13:20:00,62.22,62.34,62.22,62.31,16261.0,56.0675,56.1756,56.0675,56.1486,16261.0
2021-03-08 13:30:00,62.34,62.34,62.1,62.24,18306.0,56.1756,56.1756,55.9594,56.0855,18306.0
2021-03-08 13:40:00,62.2,62.22,62.09,62.11,29908.0,56.0495,56.0675,55.9503,55.9684,29908.0
2021-03-08 13:50:00,62.12,62.15,61.93,61.93,27294.0,55.9774,56.0044,55.8062,55.8062,27294.0
2021-03-08 14:00:00,61.94,62.37,61.94,62.37,30902.0,55.8152,56.2027,55.8152,56.2027,30902.0
2021-03-08 14:10:00,62.37,62.75,62.31,62.67,25529.0,56.2027,56.5451,56.1486,56.473,25529.0
2021-03-08 14:20:00,62.7,62.88,62.6,62.83,22522.0,56.5,56.6622,56.4099,56.6172,22522.0
2021-03-08 14:30:00,62.85,62.91,62.74,62.77,32695.0,56.6352,56.6893,56.5361,56.5631,32695.0
2021-03-08 14:40:00,62.8,62.92,62.71,62.81,60618.0,56.5901,56.6983,56.509,56.5992,60618.0
2021-03-08 14:50:00,62.85,63.09,62.74,63.0,78154.0,56.6352,56.8515,56.5361,56.7704,78154.0
2021-03-08 15:00:00,62.95,62.95,62.7,62.85,54943.0,56.7253,56.7253,56.5,56.6352,54943.0
2021-03-08 15:10:00,62.83,63.16,62.62,62.65,103619.0,56.6172,56.9145,56.4279,56.455,103619.0
2021-03-08 15:20:00,62.69,62.87,62.67,62.79,40246.0,56.491,56.6532,56.473,56.5811,40246.0
2021-03-08 15:30:00,62.79,63.07,62.73,62.98,59322.0,56.5811,56.8334,56.5271,56.7523,59322.0
2021-03-08 15:40:00,62.99,63.04,62.62,62.68,62602.0,56.7614,56.8064,56.4279,56.482,62602.0
2021-03-08 15:50:00,62.71,62.81,62.5,62.59,210232.0,56.509,56.5992,56.3198,56.4009,210232.0
2021-03-09 09:30:00,63.41,64.37,63.23,64.21,60077.0,57.1398,58.0049,56.9776,57.8607,60077.0
2021-03-09 09:40:00,64.07,64.64,63.98,64.63,39941.0,57.7346,58.2482,57.6535,58.2392,39941.0
2021-03-09 09:50:00,64.62,65.01,64.48,64.95,36906.0,58.2302,58.5816,58.104,58.5275,36906.0
2021-03-09 10:00:00,64.93,64.98,64.64,64.66,21031.0,58.5095,58.5546,58.2482,58.2662,21031.0
2021-03-09 10:10:00,64.67,65.1,64.58,65.0,27446.0,58.2752,58.6627,58.1941,58.5726,27446.0
2021-03-09 10:20:00,64.97,65.32,64.97,65.2,48077.0,58.5456,58.861,58.5456,58.7528,48077.0
2021-03-09 10:30:00,65.16,65.4,65.06,65.23,22452.0,58.7168,58.933,58.6267,58.7799,22452.0
2021-03-09 10:40:00,65.31,65.47,65.15,65.3,35919.0,58.8519,58.9961,58.7078,58.8429,35919.0
2021-03-09 10:50:00,65.29,65.47,65.29,65.35,36206.0,58.8339,58.9961,58.8339,58.888,36206.0
2021-03-09 11:00:00,65.4,65.65,65.24,65.65,43823.0,58.933,59.1583,58.7889,59.1583,43823.0
2021-03-09 11:10:00,65.61,65.61,65.22,65.49,28044.0,59.1223,59.1223,58.7708,59.0141,28044.0
2021-03-09 11:20:00,65.48,65.48,65.2,65.24,17826.0,59.0051,59.0051,58.7528,58.7889,17826.0
2021-03-09 11:30:00,65.2,65.46,65.04,65.42,21225.0,58.7528,58.9871,58.6086,58.9511,21225.0
2021-03-09 11:40:00,65.41,65.43,65.2,65.25,20501.0,58.9421,58.9601,58.7528,58.7979,20501.0
2021-03-09 11:50:00,65.24,65.36,65.17,65.31,12777.0,58.7889,58.897,58.7258,58.8519,12777.0
2021-03-09 12:00:00,65.36,65.47,65.34,65.45,54772.0,58.897,58.9961,58.879,58.9781,54772.0
2021-03-09 12:10:00,65.48,65.57,65.36,65.36,21716.0,59.0051,59.0862,58.897,58.897,21716.0
2021-03-09 12:20:00,65.37,65.42,65.28,65.42,16850.0,58.906,58.9511,58.8249,58.9511,16850.0
2021-03-09 12:30:00,65.41,65.51,65.33,65.33,28428.0,58.9421,59.0322,58.87,58.87,28428.0
2021-03-09 12:40:00,65.36,65.38,65.19,65.27,14590.0,58.897,58.915,58.7438,58.8159,14590.0
2021-03-09 12:50:00,65.23,65.31,64.9,64.98,333585.0,58.7799,58.8519,58.4825,58.5546,333585.0
2021-03-09 13:00:00,65.0,65.07,64.81,64.84,143344.0,58.5726,58.6357,58.4014,58.4284,143344.0
2021-03-09 13:10:00,64.82,64.96,64.53,64.53,343940.0,58.4104,58.5366,58.1491,58.1491,343940.0
2021-03-09 13:20:00,64.47,64.65,64.43,64.58,18117.0,58.095,58.2572,58.059,58.1941,18117.0
2021-03-09 13:30:00,64.59,64.71,64.51,64.64,13593.0,58.2031,58.3113,58.131,58.2482,13593.0
2021-03-09 13:40:00,64.63,64.89,64.55,64.78,49433.0,58.2392,58.4735,58.1671,58.3744,49433.0
2021-03-09 13:50:00,64.76,64.88,64.61,64.69,232441.0,58.3563,58.4645,58.2212,58.2932,232441.0
2021-03-09 14:00:00,64.69,64.73,64.6,64.72,22799.0,58.2932,58.3293,58.2121,58.3203,22799.0
2021-03-09 14:10:00,64.73,64.91,64.68,64.82,27307.0,58.3293,58.4915,58.2842,58.4104,27307.0
2021-03-09 14:20:00,64.8,64.99,64.72,64.77,67944.0,58.3924,58.5636,58.3203,58.3653,67944.0
2021-03-09 14:30:00,64.77,64.81,64.71,64.71,18434.0,58.3653,58.4014,58.3113,58.3113,18434.0
2021-03-09 14:40:00,64.74,64.85,64.72,64.75,21393.0,58.3383,58.4374,58.3203,58.3473,21393.0
2021-03-09 14:50:00,64.77,64.82,64.65,64.7,20819.0,58.3653,58.4104,58.2572,58.3023,20819.0
2021-03-09 15:00:00,64.7,64.87,64.68,64.8,20613.0,58.3023,58.4555,58.2842,58.3924,20613.0
2021-03-09 15:10:00,64.8,64.87,64.7,64.71,22187.0,58.3924,58.4555,58.3023,58.3113,22187.0
2021-03-09 15:20:00,64.73,64.74,64.57,64.64,32159.0,58.3293,58.3383,58.1851,58.2482,32159.0
2021-03-09 15:30:00,64.64,64.78,64.55,64.69,31228.0,58.2482,58.3744,58.1671,58.2932,31228.0
2021-03-09 15:40:00,64.72,64.72,64.36,64.45,55823.0,58.3203,58.3203,57.9959,58.077,55823.0
2021-03-09 15:50:00,64.41,64.73,64.22,64.62,409374.0,58.0409,58.3293,57.8697,58.2302,409374.0
2021-03-10 09:30:00,66.14,67.33,66.08,66.95,144455.0,59.5999,60.6722,59.5458,60.3298,144455.0
2021-03-10 09:40:00,66.96,67.6,66.85,67.34,70481.0,60.3388,60.9155,60.2397,60.6812,70481.0
2021-03-10 09:50:00,67.41,67.74,67.25,67.45,46027.0,60.7443,61.0417,60.6001,60.7803,46027.0
2021-03-10 10:00:00,67.47,67.69,67.18,67.26,56984.0,60.7984,60.9966,60.537,60.6091,56984.0
2021-03-10 10:10:00,67.26,67.5,67.14,67.28,33115.0,60.6091,60.8254,60.501,60.6271,33115.0
2021-03-10 10:20:00,67.28,67.28,66.78,66.82,41465.0,60.6271,60.6271,60.1766,60.2126,41465.0
2021-03-10 10:30:00,66.85,67.17,66.79,66.84,46612.0,60.2397,60.528,60.1856,60.2307,46612.0
2021-03-10 10:40:00,66.87,67.34,66.78,67.24,39795.0,60.2577,60.6812,60.1766,60.5911,39795.0
2021-03-10 10:50:00,67.19,67.62,67.08,67.55,35417.0,60.546,60.9335,60.4469,60.8704,35417.0
2021-03-10 11:00:00,67.58,67.95,67.54,67.79,49879.0,60.8975,61.2309,60.8614,61.0867,49879.0
2021-03-10 11:10:00,67.78,68.04,67.7,67.97,59753.0,61.0777,61.312,61.0056,61.2489,59753.0
2021-03-10 11:20:00,67.97,67.97,67.65,67.65,48286.0,61.2489,61.2489,60.9606,60.9606,48286.0
2021-03-10 11:30:00,67.65,67.73,67.43,67.47,19720.0,60.9606,61.0326,60.7623,60.7984,19720.0
2021-03-10 11:40:00,67.46,67.62,67.33,67.45,20171.0,60.7893,60.9335,60.6722,60.7803,20171.0
2021-03-10 11:50:00,67.47,67.56,67.24,67.28,18435.0,60.7984,60.8795,60.5911,60.6271,18435.0
2021-03-10 12:00:00,67.29,67.39,67.2,67.22,25592.0,60.6362,60.7263,60.5551,60.5731,25592.0
2021-03-10 12:10:00,67.23,67.28,67.13,67.16,14655.0,60.5821,60.6271,60.492,60.519,14655.0
2021-03-10 12:20:00,67.13,67.15,66.8,66.8,11759.0,60.492,60.51,60.1946,60.1946,11759.0
2021-03-10 12:30:00,66.86,66.97,66.72,66.74,25438.0,60.2487,60.3478,60.1225,60.1405,25438.0
2021-03-10 12:40:00,66.75,67.12,66.65,67.02,13868.0,60.1496,60.483,60.0594,60.3929,13868.0
2021-03-10 12:50:00,67.02,67.27,66.98,67.22,15738.0,60.3929,60.6181,60.3568,60.5731,15738.0
2021-03-10 13:00:00,67.21,67.31,67.01,67.27,32497.0,60.5641,60.6542,60.3838,60.6181,32497.0
2021-03-10 13:10:00,67.27,67.32,67.16,67.27,12007.0,60.6181,60.6632,60.519,60.6181,12007.0
2021-03-10 13:20:00,67.24,67.49,67.24,67.49,16925.0,60.5911,60.8164,60.5911,60.8164,16925.0
2021-03-10 13:30:00,67.46,67.54,67.17,67.27,17524.0,60.7893,60.8614,60.528,60.6181,17524.0
2021-03-10 13:40:00,67.28,67.32,67.08,67.23,25310.0,60.6271,60.6632,60.4469,60.5821,25310.0
2021-03-10 13:50:00,67.23,67.48,67.18,67.41,13520.0,60.5821,60.8074,60.537,60.7443,13520.0
2021-03-10 14:00:00,67.4,67.52,67.34,67.47,19765.0,60.7353,60.8434,60.6812,60.7984,19765.0
2021-03-10 14:10:00,67.44,67.69,67.43,67.51,36018.0,60.7713,60.9966,60.7623,60.8344,36018.0
2021-03-10 14:20:00,67.51,67.52,67.25,67.37,28623.0,60.8344,60.8434,60.6001,60.7082,28623.0
2021-03-10 14:30:00,67.39,67.39,67.25,67.27,25082.0,60.7263,60.7263,60.6001,60.6181,25082.0
2021-03-10 14:40:00,67.27,67.52,67.24,67.47,29701.0,60.6181,60.8434,60.5911,60.7984,29701.0
2021-03-10 14:50:00,67.48,67.5,67.1,67.11,76443.0,60.8074,60.8254,60.4649,60.474,76443.0
2021-03-10 15:00:00,67.11,67.11,66.8,66.97,55383.0,60.474,60.474,60.1946,60.3478,55383.0
2021-03-10 15:10:00,66.96,67.07,66.9,66.98,113189.0,60.3388,60.4379,60.2847,60.3568,113189.0
2021-03-10 15:20:00,66.98,67.03,66.65,66.68,138253.0,60.3568,60.4019,60.0594,60.0865,138253.0
2021-03-10 15:30:00,66.67,66.7,66.52,66.58,75112.0,60.0775,60.1045,59.9423,59.9964,75112.0
2021-03-10 15:40:00,66.58,66.96,66.47,66.95,125164.0,59.9964,60.3388,59.8972,60.3298,125164.0
2021-03-10 15:50:00,66.93,67.22,66.64,66.66,563521.0,60.3118,60.5731,60.0504,60.0684,563521.0
2021-03-11 09:30:00,67.16,68.16,67.12,68.13,119474.0,60.519,61.4201,60.483,61.3931,119474.0
2021-03-11 09:40:00,68.12,68.2,67.7,67.89,44958.0,61.3841,61.4562,61.0056,61.1768,44958.0
2021-03-11 09:50:00,67.93,68.32,67.91,68.15,35636.0,61.2129,61.5643,61.1948,61.4111,35636.0
2021-03-11 10:00:00,68.17,68.31,68.03,68.25,26895.0,61.4291,61.5553,61.303,61.5012,26895.0
2021-03-11 10:10:00,68.28,68.36,67.93,68.01,30786.0,61.5283,61.6003,61.2129,61.285,30786.0
2021-03-11 10:20:00,68.02,68.4,67.99,68.22,24915.0,61.294,61.6364,61.2669,61.4742,24915.0
2021-03-11 10:30:00,68.18,68.37,68.12,68.32,21955.0,61.4381,61.6094,61.3841,61.5643,21955.0
2021-03-11 10:40:00,68.33,68.63,68.32,68.5,37731.0,61.5733,61.8437,61.5643,61.7265,37731.0
2021-03-11 10:50:00,68.53,68.66,68.46,68.48,25872.0,61.7535,61.8707,61.6905,61.7085,25872.0
2021-03-11 11:00:00,68.48,68.85,68.46,68.76,41244.0,61.7085,62.0419,61.6905,61.9608,41244.0
2021-03-11 11:10:00,68.77,68.87,68.7,68.73,22059.0,61.9698,62.0599,61.9067,61.9338,22059.0
2021-03-11 11:20:00,68.73,68.75,68.31,68.31,16483.0,61.9338,61.9518,61.5553,61.5553,16483.0
2021-03-11 11:30:00,68.31,68.35,68.22,68.34,21758.0,61.5553,61.5913,61.4742,61.5823,21758.0
2021-03-11 11:40:00,68.34,68.41,68.25,68.36,16675.0,61.5823,61.6454,61.5012,61.6003,16675.0
2021-03-11 11:50:00,68.36,68.37,68.16,68.23,13016.0,61.6003,61.6094,61.4201,61.4832,13016.0
2021-03-11 12:00:00,68.24,68.24,68.09,68.09,11081.0,61.4922,61.4922,61.357,61.357,11081.0
2021-03-11 12:10:00,68.09,68.35,68.09,68.26,20524.0,61.357,61.5913,61.357,61.5102,20524.0
2021-03-11 12:20:00,68.27,68.35,68.23,68.29,15172.0,61.5192,61.5913,61.4832,61.5373,15172.0
2021-03-11 12:30:00,68.3,68.31,68.03,68.06,17010.0,61.5463,61.5553,61.303,61.33,17010.0
2021-03-11 12:40:00,68.03,68.04,67.92,67.97,16352.0,61.303,61.312,61.2039,61.2489,16352.0
2021-03-11 12:50:00,67.95,67.95,67.73,67.85,17298.0,61.2309,61.2309,61.0326,61.1408,17298.0
2021-03-11 13:00:00,67.86,67.97,67.81,67.88,14091.0,61.1498,61.2489,61.1047,61.1678,14091.0
2021-03-11 13:10:00,67.87,67.88,67.64,67.8,19868.0,61.1588,61.1678,60.9515,61.0957,19868.0
2021-03-11 13:20:00,67.8,67.83,67.6,67.67,12935.0,61.0957,61.1228,60.9155,60.9786,12935.0
2021-03-11 13:30:00,67.67,67.77,67.62,67.72,19399.0,60.9786,61.0687,60.9335,61.0236,19399.0
2021-03-11 13:40:00,67.72,67.76,67.6,67.6,12179.0,61.0236,61.0597,60.9155,60.9155,12179.0
2021-03-11 13:50:00,67.6,67.66,67.44,67.64,28956.0,60.9155,60.9696,60.7713,60.9515,28956.0
2021-03-11 14:00:00,67.66,67.89,67.65,67.8,20951.0,60.9696,61.1768,60.9606,61.0957,20951.0
2021-03-11 14:10:00,67.8,67.84,67.71,67.74,17167.0,61.0957,61.1318,61.0146,61.0417,17167.0
2021-03-11 14:20:00,67.75,67.86,67.75,67.78,18561.0,61.0507,61.1498,61.0507,61.0777,18561.0
2021-03-11 14:30:00,67.74,67.92,67.69,67.91,40779.0,61.0417,61.2039,60.9966,61.1948,40779.0
2021-03-11 14:40:00,67.89,67.97,67.51,67.52,20087.0,61.1768,61.2489,60.8344,60.8434,20087.0
2021-03-11 14:50:00,67.51,67.67,67.45,67.66,21136.0,60.8344,60.9786,60.7803,60.9696,21136.0
2021-03-11 15:00:00,67.62,67.81,67.62,67.81,22670.0,60.9335,61.1047,60.9335,61.1047,22670.0
2021-03-11 15:10:00,67.77,67.82,67.69,67.76,30739.0,61.0687,61.1137,60.9966,61.0597,30739.0
2021-03-11 15:20:00,67.76,67.88,67.76,67.84,25158.0,61.0597,61.1678,61.0597,61.1318,25158.0
2021-03-11 15:30:00,67.84,68.02,67.82,68.01,38410.0,61.1318,61.294,61.1137,61.285,38410.0
2021-03-11 15:40:00,68.01,68.18,68.01,68.05,99425.0,61.285,61.4381,61.285,61.321,99425.0
2021-03-11 15:50:00,68.06,68.11,67.93,67.99,139366.0,61.33,61.3751,61.2129,61.2669,139366.0
2021-03-12 09:30:00,67.36,67.72,67.2,67.32,44649.0,60.6992,61.0236,60.5551,60.6632,44649.0
2021-03-12 09:40:00,67.32,67.5,67.13,67.47,14574.0,60.6632,60.8254,60.492,60.7984,14574.0
2021-03-12 09:50:00,67.66,67.89,67.64,67.87,9646.0,60.9696,61.1768,60.9515,61.1588,9646.0
2021-03-12 10:00:00,67.76,67.94,67.36,67.53,12998.0,61.0597,61.2219,60.6992,60.8524,12998.0
2021-03-12 10:10:00,67.51,67.51,67.14,67.2,14519.0,60.8344,60.8344,60.501,60.5551,14519.0
2021-03-12 10:20:00,67.2,67.29,66.93,67.2,15709.0,60.5551,60.6362,60.3118,60.5551,15709.0
2021-03-12 10:30:00,67.24,67.3,67.05,67.18,12194.0,60.5911,60.6452,60.4199,60.537,12194.0
2021-03-12 10:40:00,67.2,67.43,67.2,67.42,10645.0,60.5551,60.7623,60.5551,60.7533,10645.0
2021-03-12 10:50:00,67.42,67.45,67.2,67.45,12841.0,60.7533,60.7803,60.5551,60.7803,12841.0
2021-03-12 11:00:00,67.42,67.6,67.38,67.49,10839.0,60.7533,60.9155,60.7173,60.8164,10839.0
2021-03-12 11:10:00,67.49,67.59,67.41,67.41,10894.0,60.8164,60.9065,60.7443,60.7443,10894.0
2021-03-12 11:20:00,67.44,67.5,67.39,67.49,7185.0,60.7713,60.8254,60.7263,60.8164,7185.0
2021-03-12 11:30:00,67.48,67.48,67.28,67.44,8685.0,60.8074,60.8074,60.6271,60.7713,8685.0
2021-03-12 11:40:00,67.46,67.53,67.41,67.48,7289.0,60.7893,60.8524,60.7443,60.8074,7289.0
2021-03-12 11:50:00,67.48,67.54,67.39,67.39,5730.0,60.8074,60.8614,60.7263,60.7263,5730.0
2021-03-12 12:00:00,67.41,67.49,67.33,67.46,5808.0,60.7443,60.8164,60.6722,60.7893,5808.0
2021-03-12 12:10:00,67.49,67.59,67.43,67.59,4709.0,60.8164,60.9065,60.7623,60.9065,4709.0
2021-03-12 12:20:00,67.59,67.59,67.41,67.51,4630.0,60.9065,60.9065,60.7443,60.8344,4630.0
2021-03-12 12:30:00,67.49,67.64,67.47,67.58,6000.0,60.8164,60.9515,60.7984,60.8975,6000.0
2021-03-12 12:40:00,67.6,67.6,67.4,67.48,12448.0,60.9155,60.9155,60.7353,60.8074,12448.0
2021-03-12 12:50:00,67.48,67.48,67.39,67.41,6646.0,60.8074,60.8074,60.7263,60.7443,6646.0
2021-03-12 13:00:00,67.44,67.65,67.41,67.62,8442.0,60.7713,60.9606,60.7443,60.9335,8442.0
2021-03-12 13:10:00,67.62,67.68,67.58,67.65,6600.0,60.9335,60.9876,60.8975,60.9606,6600.0
2021-03-12 13:20:00,67.67,67.75,67.63,67.71,6589.0,60.9786,61.0507,60.9425,61.0146,6589.0
2021-03-12 13:30:00,67.7,67.79,67.67,67.77,6788.0,61.0056,61.0867,60.9786,61.0687,6788.0
2021-03-12 13:40:00,67.76,67.83,67.62,67.66,7062.0,61.0597,61.1228,60.9335,60.9696,7062.0
2021-03-12 13:50:00,67.67,67.81,67.67,67.78,10713.0,60.9786,61.1047,60.9786,61.0777,10713.0
2021-03-12 14:00:00,67.79,67.87,67.78,67.83,11005.0,61.0867,61.1588,61.0777,61.1228,11005.0
2021-03-12 14:10:00,67.83,67.88,67.79,67.85,15788.0,61.1228,61.1678,61.0867,61.1408,15788.0
2021-03-12 14:20:00,67.86,67.86,67.64,67.64,13409.0,61.1498,61.1498,60.9515,60.9515,13409.0
2021-03-12 14:30:00,67.66,67.73,67.63,67.65,5940.0,60.9696,61.0326,60.9425,60.9606,5940.0
2021-03-12 14:40:00,67.67,67.74,67.65,67.7,7478.0,60.9786,61.0417,60.9606,61.0056,7478.0
2021-03-12 14:50:00,67.7,67.71,67.62,67.68,12007.0,61.0056,61.0146,60.9335,60.9876,12007.0
2021-03-12 15:00:00,67.67,67.67,67.42,67.42,9142.0,60.9786,60.9786,60.7533,60.7533,9142.0
2021-03-12 15:10:00,67.46,67.46,67.28,67.32,16101.0,60.7893,60.7893,60.6271,60.6632,16101.0
2021-03-12 15:20:00,67.34,67.38,67.21,67.21,11390.0,60.6812,60.7173,60.5641,60.5641,11390.0
2021-03-12 15:30:00,67.21,67.56,67.2,67.51,26906.0,60.5641,60.8795,60.5551,60.8344,26906.0
2021-03-12 15:40:00,67.51,67.54,67.4,67.42,19834.0,60.8344,60.8614,60.7353,60.7533,19834.0
2021-03-12 15:50:00,67.39,67.61,67.31,67.6,104886.0,60.7263,60.9245,60.6542,60.9155,104886.0
2021-03-15 09:30:00,67.64,68.24,67.04,67.19,33190.0,60.9515,61.4922,60.4109,60.546,33190.0
2021-03-15 09:40:00,67.22,67.37,67.03,67.3,14291.0,60.5731,60.7082,60.4019,60.6452,14291.0
2021-03-15 09:50:00,67.28,67.7,67.28,67.61,12970.0,60.6271,61.0056,60.6271,60.9245,12970.0
2021-03-15 10:00:00,67.59,67.77,67.44,67.46,12870.0,60.9065,61.0687,60.7713,60.7893,12870.0
2021-03-15 10:10:00,67.43,67.79,67.43,67.76,9786.0,60.7623,61.0867,60.7623,61.0597,9786.0
2021-03-15 10:20:00,67.72,67.78,67.47,67.68,12512.0,61.0236,61.0777,60.7984,60.9876,12512.0
2021-03-15 10:30:00,67.64,67.7,67.49,67.49,11413.0,60.9515,61.0056,60.8164,60.8164,11413.0
2021-03-15 10:40:00,67.52,67.75,67.45,67.69,10990.0,60.8434,61.0507,60.7803,60.9966,10990.0
2021-03-15 10:50:00,67.71,67.74,67.57,67.63,15130.0,61.0146,61.0417,60.8885,60.9425,15130.0
2021-03-15 11:00:00,67.6,67.97,67.58,67.93,11574.0,60.9155,61.2489,60.8975,61.2129,11574.0
2021-03-15 11:10:00,67.95,68.04,67.81,67.89,11978.0,61.2309,61.312,61.1047,61.1768,11978.0
2021-03-15 11:20:00,67.8,67.8,67.52,67.59,18833.0,61.0957,61.0957,60.8434,60.9065,18833.0
2021-03-15 11:30:00,67.56,67.6,67.49,67.49,7356.0,60.8795,60.9155,60.8164,60.8164,7356.0
2021-03-15 11:40:00,67.54,67.92,67.51,67.82,14689.0,60.8614,61.2039,60.8344,61.1137,14689.0
2021-03-15 11:50:00,67.8,67.9,67.77,67.78,12073.0,61.0957,61.1858,61.0687,61.0777,12073.0
2021-03-15 12:00:00,67.77,68.03,67.75,68.0,22515.0,61.0687,61.303,61.0507,61.2759,22515.0
2021-03-15 12:10:00,68.05,68.35,68.02,68.28,60051.0,61.321,61.5913,61.294,61.5283,60051.0
2021-03-15 12:20:00,68.3,68.33,68.19,68.23,13566.0,61.5463,61.5733,61.4472,61.4832,13566.0
2021-03-15 12:30:00,68.23,68.55,68.22,68.42,24334.0,61.4832,61.7716,61.4742,61.6544,24334.0
2021-03-15 12:40:00,68.4,68.55,68.37,68.48,28456.0,61.6364,61.7716,61.6094,61.7085,28456.0
2021-03-15 12:50:00,68.48,68.62,68.41,68.6,18503.0,61.7085,61.8346,61.6454,61.8166,18503.0
2021-03-15 13:00:00,68.59,68.67,68.44,68.55,41786.0,61.8076,61.8797,61.6724,61.7716,41786.0
2021-03-15 13:10:00,68.51,68.6,68.5,68.59,26400.0,61.7355,61.8166,61.7265,61.8076,26400.0
2021-03-15 13:20:00,68.6,68.77,68.55,68.76,27354.0,61.8166,61.9698,61.7716,61.9608,27354.0
2021-03-15 13:30:00,68.73,68.76,68.68,68.72,15111.0,61.9338,61.9608,61.8887,61.9248,15111.0
2021-03-15 13:40:00,68.74,68.83,68.69,68.69,14747.0,61.9428,62.0239,61.8977,61.8977,14747.0
2021-03-15 13:50:00,68.71,68.72,68.32,68.32,75106.0,61.9157,61.9248,61.5643,61.5643,75106.0
2021-03-15 14:00:00,68.34,68.44,68.26,68.33,8559.0,61.5823,61.6724,61.5102,61.5733,8559.0
2021-03-15 14:10:00,68.36,68.4,68.29,68.4,9364.0,61.6003,61.6364,61.5373,61.6364,9364.0
2021-03-15 14:20:00,68.41,68.48,68.39,68.45,15699.0,61.6454,61.7085,61.6274,61.6814,15699.0
2021-03-15 14:30:00,68.45,68.46,68.27,68.31,16325.0,61.6814,61.6905,61.5192,61.5553,16325.0
2021-03-15 14:40:00,68.31,68.41,68.27,68.28,15603.0,61.5553,61.6454,61.5192,61.5283,15603.0
2021-03-15 14:50:00,68.29,68.32,68.18,68.25,12932.0,61.5373,61.5643,61.4381,61.5012,12932.0
2021-03-15 15:00:00,68.23,68.41,68.21,68.36,18989.0,61.4832,61.6454,61.4652,61.6003,18989.0
2021-03-15 15:10:00,68.36,68.49,68.31,68.41,19010.0,61.6003,61.7175,61.5553,61.6454,19010.0
2021-03-15 15:20:00,68.41,68.53,68.33,68.48,57935.0,61.6454,61.7535,61.5733,61.7085,57935.0
2021-03-15 15:30:00,68.48,68.48,68.27,68.39,38640.0,61.7085,61.7085,61.5192,61.6274,38640.0
2021-03-15 15:40:00,68.4,68.5,68.39,68.45,43624.0,61.6364,61.7265,61.6274,61.6814,43624.0
2021-03-15 15:50:00,68.46,68.87,68.43,68.8,185446.0,61.6905,62.0599,61.6634,61.9968,185446.0
2021-03-16 09:30:00,68.68,68.77,67.99,68.18,36812.0,61.8887,61.9698,61.2669,61.4381,36812.0
2021-03-16 09:40:00,68.29,68.73,68.29,68.72,8196.0,61.5373,61.9338,61.5373,61.9248,8196.0
2021-03-16 09:50:00,68.79,68.79,68.41,68.63,13535.0,61.9878,61.9878,61.6454,61.8437,13535.0
2021-03-16 10:00:00,68.6,68.61,68.25,68.25,11264.0,61.8166,61.8256,61.5012,61.5012,11264.0
2021-03-16 10:10:00,68.25,68.34,68.14,68.27,8405.0,61.5012,61.5823,61.4021,61.5192,8405.0
2021-03-16 10:20:00,68.27,68.32,68.12,68.28,8439.0,61.5192,61.5643,61.3841,61.5283,8439.0
2021-03-16 10:30:00,68.28,68.57,68.26,68.57,12747.0,61.5283,61.7896,61.5102,61.7896,12747.0
2021-03-16 10:40:00,68.56,68.69,68.46,68.53,9735.0,61.7806,61.8977,61.6905,61.7535,9735.0
2021-03-16 10:50:00,68.43,68.59,68.4,68.4,10526.0,61.6634,61.8076,61.6364,61.6364,10526.0
2021-03-16 11:00:00,68.42,68.64,68.4,68.58,15896.0,61.6544,61.8527,61.6364,61.7986,15896.0
2021-03-16 11:10:00,68.57,68.78,68.56,68.78,9193.0,61.7896,61.9788,61.7806,61.9788,9193.0
2021-03-16 11:20:00,68.8,69.04,68.76,68.87,18643.0,61.9968,62.2131,61.9608,62.0599,18643.0
2021-03-16 11:30:00,68.89,68.95,68.79,68.93,16296.0,62.0779,62.132,61.9878,62.114,16296.0
2021-03-16 11:40:00,68.91,68.98,68.8,68.84,10185.0,62.096,62.159,61.9968,62.0329,10185.0
2021-03-16 11:50:00,68.84,69.0,68.82,68.96,10700.0,62.0329,62.1771,62.0149,62.141,10700.0
2021-03-16 12:00:00,68.96,69.18,68.91,69.18,7736.0,62.141,62.3393,62.096,62.3393,7736.0
2021-03-16 12:10:00,69.15,69.24,68.94,69.06,32201.0,62.3122,62.3933,62.123,62.2311,32201.0
2021-03-16 12:20:00,69.06,69.15,68.99,69.01,14014.0,62.2311,62.3122,62.1681,62.1861,14014.0
2021-03-16 12:30:00,69.0,69.28,68.94,69.13,14784.0,62.1771,62.4294,62.123,62.2942,14784.0
2021-03-16 12:40:00,69.13,69.41,69.11,69.41,15047.0,62.2942,62.5465,62.2762,62.5465,15047.0
2021-03-16 12:50:00,69.42,69.48,69.34,69.47,9329.0,62.5555,62.6096,62.4834,62.6006,9329.0
2021-03-16 13:00:00,69.48,69.62,69.45,69.59,12772.0,62.6096,62.7358,62.5826,62.7087,12772.0
2021-03-16 13:10:00,69.59,69.62,69.44,69.45,11427.0,62.7087,62.7358,62.5736,62.5826,11427.0
2021-03-16 13:20:00,69.45,69.64,69.17,69.17,70160.0,62.5826,62.7538,62.3303,62.3303,70160.0
2021-03-16 13:30:00,69.2,69.36,69.12,69.2,22755.0,62.3573,62.5015,62.2852,62.3573,22755.0
2021-03-16 13:40:00,69.19,69.22,69.04,69.19,9998.0,62.3483,62.3753,62.2131,62.3483,9998.0
2021-03-16 13:50:00,69.15,69.2,69.11,69.12,8676.0,62.3122,62.3573,62.2762,62.2852,8676.0
2021-03-16 14:00:00,69.1,69.12,68.98,69.05,8503.0,62.2672,62.2852,62.159,62.2221,8503.0
2021-03-16 14:10:00,69.05,69.41,69.02,69.38,22664.0,62.2221,62.5465,62.1951,62.5195,22664.0
2021-03-16 14:20:00,69.34,69.4,69.13,69.15,23076.0,62.4834,62.5375,62.2942,62.3122,23076.0
2021-03-16 14:30:00,69.06,69.19,68.95,68.99,25174.0,62.2311,62.3483,62.132,62.1681,25174.0
2021-03-16 14:40:00,68.99,68.99,68.7,68.88,12986.0,62.1681,62.1681,61.9067,62.0689,12986.0
2021-03-16 14:50:00,68.87,69.15,68.87,69.09,11990.0,62.0599,62.3122,62.0599,62.2582,11990.0
2021-03-16 15:00:00,69.12,69.29,69.01,69.23,10904.0,62.2852,62.4384,62.1861,62.3843,10904.0
2021-03-16 15:10:00,69.23,69.32,69.2,69.31,17555.0,62.3843,62.4654,62.3573,62.4564,17555.0
2021-03-16 15:20:00,69.31,69.36,69.08,69.11,14074.0,62.4564,62.5015,62.2492,62.2762,14074.0
2021-03-16 15:30:00,69.13,69.47,69.13,69.31,28222.0,62.2942,62.6006,62.2942,62.4564,28222.0
2021-03-16 15:40:00,69.32,69.32,69.04,69.07,20922.0,62.4654,62.4654,62.2131,62.2401,20922.0
2021-03-16 15:50:00,69.09,69.18,68.93,69.11,90973.0,62.2582,62.3393,62.114,62.2762,90973.0
2021-03-17 09:30:00,69.05,69.24,68.39,68.67,35279.0,62.2221,62.3933,61.6274,61.8797,35279.0
2021-03-17 09:40:00,68.75,69.63,68.7,69.49,28143.0,61.9518,62.7448,61.9067,62.6186,28143.0
2021-03-17 09:50:00,69.43,69.6,69.15,69.53,32806.0,62.5645,62.7177,62.3122,62.6547,32806.0
2021-03-17 10:00:00,69.53,69.95,69.48,69.95,35996.0,62.6547,63.0331,62.6096,63.0331,35996.0
2021-03-17 10:10:00,69.92,70.01,69.67,69.91,41252.0,63.0061,63.0872,62.7808,62.9971,41252.0
2021-03-17 10:20:00,69.9,70.01,69.76,69.94,19716.0,62.9881,63.0872,62.8619,63.0241,19716.0
2021-03-17 10:30:00,69.91,69.91,69.62,69.8,23408.0,62.9971,62.9971,62.7358,62.898,23408.0
2021-03-17 10:40:00,69.65,69.65,69.23,69.25,11122.0,62.7628,62.7628,62.3843,62.4023,11122.0
2021-03-17 10:50:00,69.22,69.29,69.1,69.23,16621.0,62.3753,62.4384,62.2672,62.3843,16621.0
2021-03-17 11:00:00,69.27,69.44,69.05,69.44,15686.0,62.4204,62.5736,62.2221,62.5736,15686.0
2021-03-17 11:10:00,69.45,69.55,69.31,69.38,12360.0,62.5826,62.6727,62.4564,62.5195,12360.0
2021-03-17 11:20:00,69.41,69.62,69.25,69.56,19695.0,62.5465,62.7358,62.4023,62.6817,19695.0
2021-03-17 11:30:00,69.54,69.56,69.22,69.22,12507.0,62.6637,62.6817,62.3753,62.3753,12507.0
2021-03-17 11:40:00,69.25,69.87,69.24,69.87,26262.0,62.4023,62.961,62.3933,62.961,26262.0
2021-03-17 11:50:00,69.8,69.81,69.64,69.68,12770.0,62.898,62.907,62.7538,62.7898,12770.0
2021-03-17 12:00:00,69.67,69.81,69.67,69.79,13279.0,62.7808,62.907,62.7808,62.8889,13279.0
2021-03-17 12:10:00,69.78,69.97,69.78,69.94,14734.0,62.8799,63.0511,62.8799,63.0241,14734.0
2021-03-17 12:20:00,69.92,69.98,69.86,69.94,12244.0,63.0061,63.0602,62.952,63.0241,12244.0
2021-03-17 12:30:00,69.94,69.94,69.79,69.83,19397.0,63.0241,63.0241,62.8889,62.925,19397.0
2021-03-17 12:40:00,69.84,69.85,69.69,69.81,11196.0,62.934,62.943,62.7988,62.907,11196.0
2021-03-17 12:50:00,69.83,70.05,69.81,69.97,25504.0,62.925,63.1232,62.907,63.0511,25504.0
2021-03-17 13:00:00,69.95,70.1,69.86,69.9,55661.0,63.0331,63.1683,62.952,62.9881,55661.0
2021-03-17 13:10:00,69.92,69.92,69.78,69.88,11562.0,63.0061,63.0061,62.8799,62.97,11562.0
2021-03-17 13:20:00,69.88,69.92,69.82,69.86,9032.0,62.97,63.0061,62.916,62.952,9032.0
2021-03-17 13:30:00,69.85,70.04,69.84,70.04,18297.0,62.943,63.1142,62.934,63.1142,18297.0
2021-03-17 13:40:00,70.03,70.1,70.01,70.03,11707.0,63.1052,63.1683,63.0872,63.1052,11707.0
2021-03-17 13:50:00,70.02,70.02,69.81,69.91,13300.0,63.0962,63.0962,62.907,62.9971,13300.0
2021-03-17 14:00:00,69.91,70.4,69.91,70.38,37960.0,62.9971,63.4386,62.9971,63.4206,37960.0
2021-03-17 14:10:00,70.4,70.65,70.4,70.63,40074.0,63.4386,63.6639,63.4386,63.6459,40074.0
2021-03-17 14:20:00,70.6,70.68,70.45,70.47,51251.0,63.6189,63.6909,63.4837,63.5017,51251.0
2021-03-17 14:30:00,70.44,70.72,70.31,70.68,37614.0,63.4747,63.727,63.3575,63.6909,37614.0
2021-03-17 14:40:00,70.66,70.95,70.63,70.66,36461.0,63.6729,63.9342,63.6459,63.6729,36461.0
2021-03-17 14:50:00,70.63,70.81,70.56,70.63,31319.0,63.6459,63.8081,63.5828,63.6459,31319.0
2021-03-17 15:00:00,70.66,70.96,70.66,70.92,30695.0,63.6729,63.9433,63.6729,63.9072,30695.0
2021-03-17 15:10:00,70.91,71.01,70.77,70.78,72964.0,63.8982,63.9883,63.772,63.7811,72964.0
2021-03-17 15:20:00,70.77,70.84,70.65,70.75,24147.0,63.772,63.8351,63.6639,63.754,24147.0
2021-03-17 15:30:00,70.74,70.99,70.65,70.7,34404.0,63.745,63.9703,63.6639,63.709,34404.0
2021-03-17 15:40:00,70.7,70.96,70.68,70.94,53923.0,63.709,63.9433,63.6909,63.9252,53923.0
2021-03-17 15:50:00,70.94,71.26,70.85,71.2,184938.0,63.9252,64.2136,63.8441,64.1595,184938.0
2021-03-18 09:30:00,70.12,70.52,69.96,70.18,42028.0,63.1863,63.5468,63.0421,63.2404,42028.0
2021-03-18 09:40:00,70.28,70.55,70.16,70.36,14210.0,63.3305,63.5738,63.2224,63.4026,14210.0
2021-03-18 09:50:00,70.36,70.79,70.28,70.79,20860.0,63.4026,63.7901,63.3305,63.7901,20860.0
2021-03-18 10:00:00,70.76,71.2,70.68,71.06,36910.0,63.763,64.1595,63.6909,64.0334,36910.0
2021-03-18 10:10:00,70.97,71.02,70.85,71.02,30645.0,63.9523,63.9973,63.8441,63.9973,30645.0
2021-03-18 10:20:00,71.04,71.33,71.03,71.28,22372.0,64.0153,64.2767,64.0063,64.2316,22372.0
2021-03-18 10:30:00,71.26,71.28,71.01,71.1,33506.0,64.2136,64.2316,63.9883,64.0694,33506.0
2021-03-18 10:40:00,71.08,71.11,70.96,71.09,20761.0,64.0514,64.0784,63.9433,64.0604,20761.0
2021-03-18 10:50:00,71.14,71.4,71.07,71.33,20917.0,64.1055,64.3397,64.0424,64.2767,20917.0
2021-03-18 11:00:00,71.35,71.74,71.35,71.7,23510.0,64.2947,64.6461,64.2947,64.6101,23510.0
2021-03-18 11:10:00,71.72,71.91,71.65,71.9,43041.0,64.6281,64.7993,64.565,64.7903,43041.0
2021-03-18 11:20:00,71.91,71.98,71.87,71.96,20367.0,64.7993,64.8624,64.7633,64.8444,20367.0
2021-03-18 11:30:00,71.98,72.01,71.75,71.75,67612.0,64.8624,64.8894,64.6551,64.6551,67612.0
2021-03-18 11:40:00,71.72,72.0,71.57,71.85,36208.0,64.6281,64.8804,64.4929,64.7452,36208.0
2021-03-18 11:50:00,71.88,71.9,71.58,71.75,13466.0,64.7723,64.7903,64.5019,64.6551,13466.0
2021-03-18 12:00:00,71.71,71.92,71.66,71.91,14954.0,64.6191,64.8083,64.574,64.7993,14954.0
2021-03-18 12:10:00,71.88,72.03,71.68,71.71,22705.0,64.7723,64.9074,64.5921,64.6191,22705.0
2021-03-18 12:20:00,71.68,71.69,71.47,71.66,14630.0,64.5921,64.6011,64.4028,64.574,14630.0
2021-03-18 12:30:00,71.64,71.66,71.39,71.48,24027.0,64.556,64.574,64.3307,64.4118,24027.0
2021-03-18 12:40:00,71.48,71.58,71.43,71.43,12831.0,64.4118,64.5019,64.3668,64.3668,12831.0
2021-03-18 12:50:00,71.44,71.44,71.06,71.13,17344.0,64.3758,64.3758,64.0334,64.0964,17344.0
2021-03-18 13:00:00,71.18,71.44,71.18,71.18,30259.0,64.1415,64.3758,64.1415,64.1415,30259.0
2021-03-18 13:10:00,71.17,71.28,70.99,71.26,16483.0,64.1325,64.2316,63.9703,64.2136,16483.0
2021-03-18 13:20:00,71.27,71.46,71.26,71.41,14186.0,64.2226,64.3938,64.2136,64.3488,14186.0
2021-03-18 13:30:00,71.41,71.48,71.3,71.47,14545.0,64.3488,64.4118,64.2496,64.4028,14545.0
2021-03-18 13:40:00,71.44,71.56,71.44,71.46,14823.0,64.3758,64.4839,64.3758,64.3938,14823.0
2021-03-18 13:50:00,71.45,71.72,71.44,71.68,16961.0,64.3848,64.6281,64.3758,64.5921,16961.0
2021-03-18 14:00:00,71.68,71.68,71.46,71.52,19358.0,64.5921,64.5921,64.3938,64.4479,19358.0
2021-03-18 14:10:00,71.52,71.55,71.07,71.12,13117.0,64.4479,64.4749,64.0424,64.0874,13117.0
2021-03-18 14:20:00,71.11,71.22,70.85,70.86,34315.0,64.0784,64.1775,63.8441,63.8531,34315.0
2021-03-18 14:30:00,70.89,70.99,70.59,70.7,20711.0,63.8802,63.9703,63.6098,63.709,20711.0
2021-03-18 14:40:00,70.68,70.86,70.52,70.86,20140.0,63.6909,63.8531,63.5468,63.8531,20140.0
2021-03-18 14:50:00,70.87,70.92,70.79,70.79,26500.0,63.8622,63.9072,63.7901,63.7901,26500.0
2021-03-18 15:00:00,70.79,70.8,70.67,70.72,38895.0,63.7901,63.7991,63.6819,63.727,38895.0
2021-03-18 15:10:00,70.73,70.84,70.66,70.73,39410.0,63.736,63.8351,63.6729,63.736,39410.0
2021-03-18 15:20:00,70.73,70.74,70.44,70.67,53713.0,63.736,63.745,63.4747,63.6819,53713.0
2021-03-18 15:30:00,70.68,70.71,70.33,70.35,64295.0,63.6909,63.718,63.3755,63.3936,64295.0
2021-03-18 15:40:00,70.36,70.38,70.1,70.11,81744.0,63.4026,63.4206,63.1683,63.1773,81744.0
2021-03-18 15:50:00,70.12,70.4,70.05,70.31,129634.0,63.1863,63.4386,63.1232,63.3575,129634.0
2021-03-19 09:30:00,70.24,70.48,69.91,70.22,143806.0,63.2944,63.5107,62.9971,63.2764,143806.0
2021-03-19 09:40:00,70.13,70.33,69.9,70.07,20987.0,63.1953,63.3755,62.9881,63.1413,20987.0
2021-03-19 09:50:00,70.15,70.67,70.12,70.39,11611.0,63.2133,63.6819,63.1863,63.4296,11611.0
2021-03-19 10:00:00,70.32,70.37,69.99,70.15,14950.0,63.3665,63.4116,63.0692,63.2133,14950.0
2021-03-19 10:10:00,70.17,70.58,70.05,70.58,10402.0,63.2314,63.6008,63.1232,63.6008,10402.0
2021-03-19 10:20:00,70.64,70.83,70.58,70.59,12100.0,63.6549,63.8261,63.6008,63.6098,12100.0
2021-03-19 10:30:00,70.59,70.67,70.28,70.67,40167.0,63.6098,63.6819,63.3305,63.6819,40167.0
2021-03-19 10:40:00,70.7,70.84,70.63,70.83,18979.0,63.709,63.8351,63.6459,63.8261,18979.0
2021-03-19 10:50:00,70.84,71.05,70.84,71.05,14248.0,63.8351,64.0244,63.8351,64.0244,14248.0
2021-03-19 11:00:00,71.04,71.12,70.91,70.98,15659.0,64.0153,64.0874,63.8982,63.9613,15659.0
2021-03-19 11:10:00,70.94,71.15,70.93,71.11,11970.0,63.9252,64.1145,63.9162,64.0784,11970.0
2021-03-19 11:20:00,71.09,71.19,70.96,71.16,15907.0,64.0604,64.1505,63.9433,64.1235,15907.0
2021-03-19 11:30:00,71.19,71.33,71.11,71.3,10498.0,64.1505,64.2767,64.0784,64.2496,10498.0
2021-03-19 11:40:00,71.31,71.41,71.24,71.34,12646.0,64.2586,64.3488,64.1956,64.2857,12646.0
2021-03-19 11:50:00,71.32,71.38,71.19,71.32,10781.0,64.2677,64.3217,64.1505,64.2677,10781.0
2021-03-19 12:00:00,71.36,71.5,71.34,71.4,10242.0,64.3037,64.4299,64.2857,64.3397,10242.0
2021-03-19 12:10:00,71.34,71.34,71.16,71.3,8775.0,64.2857,64.2857,64.1235,64.2496,8775.0
2021-03-19 12:20:00,71.27,71.41,71.21,71.22,10104.0,64.2226,64.3488,64.1685,64.1775,10104.0
2021-03-19 12:30:00,71.29,71.35,71.19,71.19,6380.0,64.2406,64.2947,64.1505,64.1505,6380.0
2021-03-19 12:40:00,71.2,71.38,71.16,71.32,9759.0,64.1595,64.3217,64.1235,64.2677,9759.0
2021-03-19 12:50:00,71.31,71.32,71.14,71.14,10685.0,64.2586,64.2677,64.1055,64.1055,10685.0
2021-03-19 13:00:00,71.15,71.15,70.78,70.84,13413.0,64.1145,64.1145,63.7811,63.8351,13413.0
2021-03-19 13:10:00,70.87,70.96,70.81,70.88,9408.0,63.8622,63.9433,63.8081,63.8712,9408.0
2021-03-19 13:20:00,70.92,71.0,70.9,70.97,10247.0,63.9072,63.9793,63.8892,63.9523,10247.0
2021-03-19 13:30:00,70.98,71.01,70.81,70.92,16089.0,63.9613,63.9883,63.8081,63.9072,16089.0
2021-03-19 13:40:00,70.94,70.96,70.85,70.89,18057.0,63.9252,63.9433,63.8441,63.8802,18057.0
2021-03-19 13:50:00,70.89,70.91,70.7,70.81,12727.0,63.8802,63.8982,63.709,63.8081,12727.0
2021-03-19 14:00:00,70.83,70.91,70.63,70.63,14526.0,63.8261,63.8982,63.6459,63.6459,14526.0
2021-03-19 14:10:00,70.62,70.71,70.52,70.53,13332.0,63.6369,63.718,63.5468,63.5558,13332.0
2021-03-19 14:20:00,70.55,70.58,70.4,70.54,12976.0,63.5738,63.6008,63.4386,63.5648,12976.0
2021-03-19 14:30:00,70.53,70.58,70.43,70.47,16062.0,63.5558,63.6008,63.4657,63.5017,16062.0
2021-03-19 14:40:00,70.49,70.61,70.41,70.5,19821.0,63.5197,63.6279,63.4476,63.5287,19821.0
2021-03-19 14:50:00,70.5,70.51,70.32,70.49,28003.0,63.5287,63.5377,63.3665,63.5197,28003.0
2021-03-19 15:00:00,70.5,70.5,70.2,70.29,35016.0,63.5287,63.5287,63.2584,63.3395,35016.0
2021-03-19 15:10:00,70.28,70.37,70.1,70.12,29131.0,63.3305,63.4116,63.1683,63.1863,29131.0
2021-03-19 15:20:00,70.1,70.14,69.99,70.11,28142.0,63.1683,63.2043,63.0692,63.1773,28142.0
2021-03-19 15:30:00,70.1,70.33,70.06,70.27,35854.0,63.1683,63.3755,63.1322,63.3215,35854.0
2021-03-19 15:40:00,70.28,70.47,70.2,70.26,33524.0,63.3305,63.5017,63.2584,63.3125,33524.0
2021-03-19 15:50:00,70.24,70.64,70.1,70.16,240522.0,63.2944,63.6549,63.1683,63.2224,240522.0
2021-03-22 09:30:00,70.2,70.5,69.46,69.94,43435.0,63.2584,63.5287,62.5916,63.0241,43435.0
2021-03-22 09:40:00,69.92,70.0,69.59,69.86,17976.0,63.0061,63.0782,62.7087,62.952,17976.0
2021-03-22 09:50:00,69.78,70.16,69.7,69.7,22623.0,62.8799,63.2224,62.8078,62.8078,22623.0
2021-03-22 10:00:00,69.79,69.91,69.47,69.52,9979.0,62.8889,62.9971,62.6006,62.6456,9979.0
2021-03-22 10:10:00,69.52,69.58,69.31,69.56,13764.0,62.6456,62.6997,62.4564,62.6817,13764.0
2021-03-22 10:20:00,69.66,69.68,69.36,69.61,11113.0,62.7718,62.7898,62.5015,62.7267,11113.0
2021-03-22 10:30:00,69.55,69.73,69.48,69.7,10007.0,62.6727,62.8349,62.6096,62.8078,10007.0
2021-03-22 10:40:00,69.72,69.91,69.62,69.76,10448.0,62.8259,62.9971,62.7358,62.8619,10448.0
2021-03-22 10:50:00,69.76,69.8,69.59,69.62,17313.0,62.8619,62.898,62.7087,62.7358,17313.0
2021-03-22 11:00:00,69.64,70.07,69.49,70.04,13241.0,62.7538,63.1413,62.6186,63.1142,13241.0
2021-03-22 11:10:00,70.01,70.04,69.9,70.04,10762.0,63.0872,63.1142,62.9881,63.1142,10762.0
2021-03-22 11:20:00,70.03,70.19,70.01,70.15,8356.0,63.1052,63.2494,63.0872,63.2133,8356.0
2021-03-22 11:30:00,70.11,70.18,70.08,70.13,7272.0,63.1773,63.2404,63.1503,63.1953,7272.0
2021-03-22 11:40:00,70.14,70.36,70.11,70.34,13030.0,63.2043,63.4026,63.1773,63.3846,13030.0
2021-03-22 11:50:00,70.38,70.44,70.24,70.24,5973.0,63.4206,63.4747,63.2944,63.2944,5973.0
2021-03-22 12:00:00,70.24,70.45,70.24,70.39,10826.0,63.2944,63.4837,63.2944,63.4296,10826.0
2021-03-22 12:10:00,70.37,70.42,70.36,70.36,8784.0,63.4116,63.4566,63.4026,63.4026,8784.0
2021-03-22 12:20:00,70.34,70.39,70.26,70.36,7132.0,63.3846,63.4296,63.3125,63.4026,7132.0
2021-03-22 12:30:00,70.37,70.41,70.31,70.38,8527.0,63.4116,63.4476,63.3575,63.4206,8527.0
2021-03-22 12:40:00,70.36,70.61,70.35,70.58,8615.0,63.4026,63.6279,63.3936,63.6008,8615.0
2021-03-22 12:50:00,70.6,70.61,70.39,70.46,6937.0,63.6189,63.6279,63.4296,63.4927,6937.0
2021-03-22 13:00:00,70.47,70.48,70.31,70.36,5165.0,63.5017,63.5107,63.3575,63.4026,5165.0
2021-03-22 13:10:00,70.38,70.41,70.26,70.37,15967.0,63.4206,63.4476,63.3125,63.4116,15967.0
2021-03-22 13:20:00,70.37,70.45,70.33,70.33,3052.0,63.4116,63.4837,63.3755,63.3755,3052.0
2021-03-22 13:30:00,70.37,70.42,70.34,70.42,4759.0,63.4116,63.4566,63.3846,63.4566,4759.0
2021-03-22 13:40:00,70.41,70.57,70.41,70.57,4761.0,63.4476,63.5918,63.4476,63.5918,4761.0
2021-03-22 13:50:00,70.58,70.59,70.51,70.58,9919.0,63.6008,63.6098,63.5377,63.6008,9919.0
2021-03-22 14:00:00,70.59,70.84,70.59,70.83,10521.0,63.6098,63.8351,63.6098,63.8261,10521.0
2021-03-22 14:10:00,70.83,70.97,70.82,70.91,17478.0,63.8261,63.9523,63.8171,63.8982,17478.0
2021-03-22 14:20:00,70.91,70.94,70.83,70.93,5806.0,63.8982,63.9252,63.8261,63.9162,5806.0
2021-03-22 14:30:00,70.92,71.05,70.9,71.05,12206.0,63.9072,64.0244,63.8892,64.0244,12206.0
2021-03-22 14:40:00,71.03,71.03,70.8,70.9,6774.0,64.0063,64.0063,63.7991,63.8892,6774.0
2021-03-22 14:50:00,70.88,70.95,70.87,70.91,8027.0,63.8712,63.9342,63.8622,63.8982,8027.0
2021-03-22 15:00:00,70.9,70.99,70.87,70.91,13317.0,63.8892,63.9703,63.8622,63.8982,13317.0
2021-03-22 15:10:00,70.92,70.93,70.66,70.71,13314.0,63.9072,63.9162,63.6729,63.718,13314.0
2021-03-22 15:20:00,70.72,70.73,70.47,70.48,18662.0,63.727,63.736,63.5017,63.5107,18662.0
2021-03-22 15:30:00,70.48,70.62,70.48,70.59,23293.0,63.5107,63.6369,63.5107,63.6098,23293.0
2021-03-22 15:40:00,70.59,70.6,70.34,70.34,17713.0,63.6098,63.6189,63.3846,63.3846,17713.0
2021-03-22 15:50:00,70.36,70.65,70.36,70.56,105498.0,63.4026,63.6639,63.4026,63.5828,105498.0
2021-03-23 09:30:00,70.38,70.56,69.83,70.52,25569.0,63.4206,63.5828,62.925,63.5468,25569.0
2021-03-23 09:40:00,70.57,70.76,70.4,70.58,11254.0,63.5918,63.763,63.4386,63.6008,11254.0
2021-03-23 09:50:00,70.52,70.71,70.37,70.71,6760.0,63.5468,63.718,63.4116,63.718,6760.0
2021-03-23 10:00:00,70.65,70.74,70.26,70.41,7119.0,63.6639,63.745,63.3125,63.4476,7119.0
2021-03-23 10:10:00,70.51,70.59,70.44,70.46,3510.0,63.5377,63.6098,63.4747,63.4927,3510.0
2021-03-23 10:20:00,70.42,70.44,70.28,70.3,4892.0,63.4566,63.4747,63.3305,63.3485,4892.0
2021-03-23 10:30:00,70.3,70.3,69.89,69.89,15020.0,63.3485,63.3485,62.9791,62.9791,15020.0
2021-03-23 10:40:00,69.89,70.02,69.65,69.98,11811.0,62.9791,63.0962,62.7628,63.0602,11811.0
2021-03-23 10:50:00,69.99,70.28,69.98,70.28,11828.0,63.0692,63.3305,63.0602,63.3305,11828.0
2021-03-23 11:00:00,70.28,70.55,70.26,70.55,17834.0,63.3305,63.5738,63.3125,63.5738,17834.0
2021-03-23 11:10:00,70.55,70.68,70.46,70.63,17328.0,63.5738,63.6909,63.4927,63.6459,17328.0
2021-03-23 11:20:00,70.63,70.66,70.55,70.63,7025.0,63.6459,63.6729,63.5738,63.6459,7025.0
2021-03-23 11:30:00,70.61,70.64,70.39,70.41,6994.0,63.6279,63.6549,63.4296,63.4476,6994.0
2021-03-23 11:40:00,70.39,70.39,70.2,70.28,9156.0,63.4296,63.4296,63.2584,63.3305,9156.0
2021-03-23 11:50:00,70.26,70.26,69.95,70.19,9121.0,63.3125,63.3125,63.0331,63.2494,9121.0
2021-03-23 12:00:00,70.22,70.27,69.9,70.01,10936.0,63.2764,63.3215,62.9881,63.0872,10936.0
2021-03-23 12:10:00,70.02,70.03,69.87,69.96,7661.0,63.0962,63.1052,62.961,63.0421,7661.0
2021-03-23 12:20:00,69.92,69.99,69.75,69.97,18520.0,63.0061,63.0692,62.8529,63.0511,18520.0
2021-03-23 12:30:00,69.95,69.95,69.76,69.8,6645.0,63.0331,63.0331,62.8619,62.898,6645.0
2021-03-23 12:40:00,69.82,69.86,69.71,69.84,6065.0,62.916,62.952,62.8169,62.934,6065.0
2021-03-23 12:50:00,69.84,69.94,69.79,69.87,6181.0,62.934,63.0241,62.8889,62.961,6181.0
2021-03-23 13:00:00,69.89,70.02,69.89,69.97,8450.0,62.9791,63.0962,62.9791,63.0511,8450.0
2021-03-23 13:10:00,69.97,69.97,69.76,69.81,6679.0,63.0511,63.0511,62.8619,62.907,6679.0
2021-03-23 13:20:00,69.8,69.83,69.7,69.74,6261.0,62.898,62.925,62.8078,62.8439,6261.0
2021-03-23 13:30:00,69.71,69.79,69.47,69.53,8421.0,62.8169,62.8889,62.6006,62.6547,8421.0
2021-03-23 13:40:00,69.53,69.54,69.36,69.46,8509.0,62.6547,62.6637,62.5015,62.5916,8509.0
2021-03-23 13:50:00,69.41,69.49,69.32,69.39,5858.0,62.5465,62.6186,62.4654,62.5285,5858.0
2021-03-23 14:00:00,69.37,69.37,69.26,69.33,8640.0,62.5105,62.5105,62.4114,62.4744,8640.0
2021-03-23 14:10:00,69.32,69.35,68.95,69.08,20251.0,62.4654,62.4925,62.132,62.2492,20251.0
2021-03-23 14:20:00,69.09,69.23,69.07,69.11,14439.0,62.2582,62.3843,62.2401,62.2762,14439.0
2021-03-23 14:30:00,69.11,69.13,68.79,68.84,11345.0,62.2762,62.2942,61.9878,62.0329,11345.0
2021-03-23 14:40:00,68.86,68.9,68.73,68.81,9310.0,62.0509,62.087,61.9338,62.0059,9310.0
2021-03-23 14:50:00,68.8,68.86,68.55,68.55,12841.0,61.9968,62.0509,61.7716,61.7716,12841.0
2021-03-23 15:00:00,68.57,68.75,68.51,68.51,24040.0,61.7896,61.9518,61.7355,61.7355,24040.0
2021-03-23 15:10:00,68.53,68.57,68.33,68.41,22704.0,61.7535,61.7896,61.5733,61.6454,22704.0
2021-03-23 15:20:00,68.38,68.38,68.06,68.22,29386.0,61.6184,61.6184,61.33,61.4742,29386.0
2021-03-23 15:30:00,68.2,68.2,67.91,68.02,33942.0,61.4562,61.4562,61.1948,61.294,33942.0
2021-03-23 15:40:00,68.0,68.32,67.97,68.24,145303.0,61.2759,61.5643,61.2489,61.4922,145303.0
2021-03-23 15:50:00,68.23,68.52,68.15,68.39,105279.0,61.4832,61.7445,61.4111,61.6274,105279.0
2021-03-24 09:30:00,69.16,69.45,68.74,69.45,42743.0,62.3212,62.5826,61.9428,62.5826,42743.0
2021-03-24 09:40:00,69.48,69.77,69.39,69.42,39843.0,62.6096,62.8709,62.5285,62.5555,39843.0
2021-03-24 09:50:00,69.42,69.44,68.98,69.23,13508.0,62.5555,62.5736,62.159,62.3843,13508.0
2021-03-24 10:00:00,69.27,69.42,69.2,69.36,26407.0,62.4204,62.5555,62.3573,62.5015,26407.0
2021-03-24 10:10:00,69.34,69.42,69.01,69.02,25046.0,62.4834,62.5555,62.1861,62.1951,25046.0
2021-03-24 10:20:00,69.03,69.42,69.03,69.4,49377.0,62.2041,62.5555,62.2041,62.5375,49377.0
2021-03-24 10:30:00,69.39,69.72,69.32,69.53,84231.0,62.5285,62.8259,62.4654,62.6547,84231.0
2021-03-24 10:40:00,69.54,69.96,69.48,69.84,20236.0,62.6637,63.0421,62.6096,62.934,20236.0
2021-03-24 10:50:00,69.82,70.06,69.81,69.97,23292.0,62.916,63.1322,62.907,63.0511,23292.0
2021-03-24 11:00:00,69.99,69.99,69.61,69.61,9361.0,63.0692,63.0692,62.7267,62.7267,9361.0
2021-03-24 11:10:00,69.63,69.65,69.4,69.4,15993.0,62.7448,62.7628,62.5375,62.5375,15993.0
2021-03-24 11:20:00,69.4,69.77,69.39,69.76,22831.0,62.5375,62.8709,62.5285,62.8619,22831.0
2021-03-24 11:30:00,69.8,69.82,69.63,69.68,16575.0,62.898,62.916,62.7448,62.7898,16575.0
2021-03-24 11:40:00,69.65,69.66,69.42,69.52,11224.0,62.7628,62.7718,62.5555,62.6456,11224.0
2021-03-24 11:50:00,69.53,69.53,69.31,69.31,12330.0,62.6547,62.6547,62.4564,62.4564,12330.0
2021-03-24 12:00:00,69.31,69.57,69.31,69.53,8564.0,62.4564,62.6907,62.4564,62.6547,8564.0
2021-03-24 12:10:00,69.5,69.57,69.46,69.46,7670.0,62.6276,62.6907,62.5916,62.5916,7670.0
2021-03-24 12:20:00,69.45,69.52,69.4,69.47,7903.0,62.5826,62.6456,62.5375,62.6006,7903.0
2021-03-24 12:30:00,69.51,69.54,69.41,69.45,8879.0,62.6366,62.6637,62.5465,62.5826,8879.0
2021-03-24 12:40:00,69.48,69.53,69.39,69.39,8611.0,62.6096,62.6547,62.5285,62.5285,8611.0
2021-03-24 12:50:00,69.4,69.58,69.4,69.56,7692.0,62.5375,62.6997,62.5375,62.6817,7692.0
2021-03-24 13:00:00,69.51,69.51,69.17,69.22,13842.0,62.6366,62.6366,62.3303,62.3753,13842.0
2021-03-24 13:10:00,69.22,69.22,68.96,69.07,16514.0,62.3753,62.3753,62.141,62.2401,16514.0
2021-03-24 13:20:00,69.07,69.37,69.07,69.34,4417.0,62.2401,62.5105,62.2401,62.4834,4417.0
2021-03-24 13:30:00,69.36,69.5,69.31,69.5,6220.0,62.5015,62.6276,62.4564,62.6276,6220.0
2021-03-24 13:40:00,69.47,69.54,69.25,69.49,6451.0,62.6006,62.6637,62.4023,62.6186,6451.0
2021-03-24 13:50:00,69.57,69.72,69.57,69.69,7651.0,62.6907,62.8259,62.6907,62.7988,7651.0
2021-03-24 14:00:00,69.7,69.7,69.5,69.64,4646.0,62.8078,62.8078,62.6276,62.7538,4646.0
2021-03-24 14:10:00,69.68,69.73,69.58,69.7,6931.0,62.7898,62.8349,62.6997,62.8078,6931.0
2021-03-24 14:20:00,69.7,69.79,69.51,69.51,7059.0,62.8078,62.8889,62.6366,62.6366,7059.0
2021-03-24 14:30:00,69.44,69.44,69.27,69.27,6331.0,62.5736,62.5736,62.4204,62.4204,6331.0
2021-03-24 14:40:00,69.32,69.4,69.11,69.35,5582.0,62.4654,62.5375,62.2762,62.4925,5582.0
2021-03-24 14:50:00,69.33,69.37,69.05,69.15,6076.0,62.4744,62.5105,62.2221,62.3122,6076.0
2021-03-24 15:00:00,69.16,69.25,69.08,69.17,9721.0,62.3212,62.4023,62.2492,62.3303,9721.0
2021-03-24 15:10:00,69.19,69.31,69.13,69.29,10146.0,62.3483,62.4564,62.2942,62.4384,10146.0
2021-03-24 15:20:00,69.25,69.28,68.9,68.93,13843.0,62.4023,62.4294,62.087,62.114,13843.0
2021-03-24 15:30:00,68.97,69.03,68.67,68.72,22188.0,62.15,62.2041,61.8797,61.9248,22188.0
2021-03-24 15:40:00,68.71,68.71,68.48,68.61,33591.0,61.9157,61.9157,61.7085,61.8256,33591.0
2021-03-24 15:50:00,68.6,68.75,68.41,68.64,151930.0,61.8166,61.9518,61.6454,61.8527,151930.0
2021-03-25 09:30:00,68.21,68.56,67.84,67.92,54245.0,61.4652,61.7806,61.1318,61.2039,54245.0
2021-03-25 09:40:00,67.98,68.34,67.86,68.18,10548.0,61.2579,61.5823,61.1498,61.4381,10548.0
2021-03-25 09:50:00,68.09,68.4,67.72,68.4,28099.0,61.357,61.6364,61.0236,61.6364,28099.0
2021-03-25 10:00:00,68.39,69.14,68.35,69.14,24929.0,61.6274,62.3032,61.5913,62.3032,24929.0
2021-03-25 10:10:00,69.11,69.13,68.76,69.0,22340.0,62.2762,62.2942,61.9608,62.1771,22340.0
2021-03-25 10:20:00,69.06,69.32,68.99,69.09,18826.0,62.2311,62.4654,62.1681,62.2582,18826.0
2021-03-25 10:30:00,69.09,69.16,68.86,68.97,24449.0,62.2582,62.3212,62.0509,62.15,24449.0
2021-03-25 10:40:00,69.01,69.08,68.81,68.83,29862.0,62.1861,62.2492,62.0059,62.0239,29862.0
2021-03-25 10:50:00,68.83,68.95,68.65,68.83,43754.0,62.0239,62.132,61.8617,62.0239,43754.0
2021-03-25 11:00:00,68.78,68.78,68.32,68.38,14880.0,61.9788,61.9788,61.5643,61.6184,14880.0
2021-03-25 11:10:00,68.37,68.68,68.33,68.67,19363.0,61.6094,61.8887,61.5733,61.8797,19363.0
2021-03-25 11:20:00,68.67,68.89,68.55,68.89,9284.0,61.8797,62.0779,61.7716,62.0779,9284.0
2021-03-25 11:30:00,68.95,69.35,68.92,69.35,32389.0,62.132,62.4925,62.105,62.4925,32389.0
2021-03-25 11:40:00,69.33,69.33,68.84,68.93,13774.0,62.4744,62.4744,62.0329,62.114,13774.0
2021-03-25 11:50:00,68.9,69.33,68.87,69.3,18648.0,62.087,62.4744,62.0599,62.4474,18648.0
2021-03-25 12:00:00,69.33,69.42,69.13,69.24,62348.0,62.4744,62.5555,62.2942,62.3933,62348.0
2021-03-25 12:10:00,69.24,69.58,69.23,69.56,15528.0,62.3933,62.6997,62.3843,62.6817,15528.0
2021-03-25 12:20:00,69.57,69.76,69.54,69.7,15208.0,62.6907,62.8619,62.6637,62.8078,15208.0
2021-03-25 12:30:00,69.75,69.86,69.6,69.68,16125.0,62.8529,62.952,62.7177,62.7898,16125.0
2021-03-25 12:40:00,69.69,69.93,69.69,69.91,12708.0,62.7988,63.0151,62.7988,62.9971,12708.0
2021-03-25 12:50:00,69.89,70.11,69.88,69.99,6868.0,62.9791,63.1773,62.97,63.0692,6868.0
2021-03-25 13:00:00,69.96,69.96,69.73,69.92,10066.0,63.0421,63.0421,62.8349,63.0061,10066.0
2021-03-25 13:10:00,69.97,70.24,69.96,70.1,11380.0,63.0511,63.2944,63.0421,63.1683,11380.0
2021-03-25 13:20:00,70.13,70.17,70.02,70.06,6906.0,63.1953,63.2314,63.0962,63.1322,6906.0
2021-03-25 13:30:00,70.06,70.13,69.77,69.94,68375.0,63.1322,63.1953,62.8709,63.0241,68375.0
2021-03-25 13:40:00,69.94,70.21,69.91,69.94,10305.0,63.0241,63.2674,62.9971,63.0241,10305.0
2021-03-25 13:50:00,69.97,70.02,69.78,69.78,8739.0,63.0511,63.0962,62.8799,62.8799,8739.0
2021-03-25 14:00:00,69.78,69.81,69.54,69.59,8507.0,62.8799,62.907,62.6637,62.7087,8507.0
2021-03-25 14:10:00,69.53,69.84,69.51,69.84,14895.0,62.6547,62.934,62.6366,62.934,14895.0
2021-03-25 14:20:00,69.84,69.92,69.58,69.59,12354.0,62.934,63.0061,62.6997,62.7087,12354.0
2021-03-25 14:30:00,69.62,69.89,69.59,69.89,19602.0,62.7358,62.9791,62.7087,62.9791,19602.0
2021-03-25 14:40:00,69.96,70.28,69.93,70.24,13109.0,63.0421,63.3305,63.0151,63.2944,13109.0
2021-03-25 14:50:00,70.24,70.34,70.04,70.15,35261.0,63.2944,63.3846,63.1142,63.2133,35261.0
2021-03-25 15:00:00,70.15,70.3,70.06,70.07,21591.0,63.2133,63.3485,63.1322,63.1413,21591.0
2021-03-25 15:10:00,70.06,70.39,70.06,70.33,17858.0,63.1322,63.4296,63.1322,63.3755,17858.0
2021-03-25 15:20:00,70.32,70.32,70.14,70.23,19620.0,63.3665,63.3665,63.2043,63.2854,19620.0
2021-03-25 15:30:00,70.23,70.51,70.21,70.43,35792.0,63.2854,63.5377,63.2674,63.4657,35792.0
2021-03-25 15:40:00,70.45,70.54,70.27,70.46,34311.0,63.4837,63.5648,63.3215,63.4927,34311.0
2021-03-25 15:50:00,70.49,70.56,70.19,70.26,173292.0,63.5197,63.5828,63.2494,63.3125,173292.0
2021-03-26 09:30:00,70.47,71.13,70.47,71.1,27804.0,63.5017,64.0964,63.5017,64.0694,27804.0
2021-03-26 09:40:00,71.12,71.38,71.01,71.33,10172.0,64.0874,64.3217,63.9883,64.2767,10172.0
2021-03-26 09:50:00,71.41,71.67,71.33,71.65,14820.0,64.3488,64.583,64.2767,64.565,14820.0
2021-03-26 10:00:00,71.63,71.8,71.47,71.65,17130.0,64.547,64.7002,64.4028,64.565,17130.0
2021-03-26 10:10:00,71.67,71.93,71.61,71.91,9407.0,64.583,64.8173,64.529,64.7993,9407.0
2021-03-26 10:20:00,71.92,72.25,71.88,72.2,39160.0,64.8083,65.1057,64.7723,65.0606,39160.0
2021-03-26 10:30:00,72.19,72.62,72.13,72.6,49489.0,65.0516,65.4391,64.9976,65.4211,49489.0
2021-03-26 10:40:00,72.62,72.68,72.44,72.45,33201.0,65.4391,65.4932,65.2769,65.2859,33201.0
2021-03-26 10:50:00,72.45,72.57,72.29,72.35,18831.0,65.2859,65.3941,65.1417,65.1958,18831.0
2021-03-26 11:00:00,72.37,72.48,72.21,72.38,13553.0,65.2138,65.313,65.0696,65.2228,13553.0
2021-03-26 11:10:00,72.35,72.35,72.1,72.22,19370.0,65.1958,65.1958,64.9705,65.0787,19370.0
2021-03-26 11:20:00,72.23,72.25,71.81,71.84,12272.0,65.0877,65.1057,64.7092,64.7362,12272.0
2021-03-26 11:30:00,71.91,72.1,71.82,72.01,11595.0,64.7993,64.9705,64.7182,64.8894,11595.0
2021-03-26 11:40:00,72.01,72.06,71.91,71.95,7412.0,64.8894,64.9345,64.7993,64.8354,7412.0
2021-03-26 11:50:00,71.95,72.03,71.87,71.9,10599.0,64.8354,64.9074,64.7633,64.7903,10599.0
2021-03-26 12:00:00,71.92,71.95,71.85,71.92,4300.0,64.8083,64.8354,64.7452,64.8083,4300.0
2021-03-26 12:10:00,71.92,72.22,71.91,72.19,13591.0,64.8083,65.0787,64.7993,65.0516,13591.0
2021-03-26 12:20:00,72.2,72.35,72.19,72.33,30775.0,65.0606,65.1958,65.0516,65.1778,30775.0
2021-03-26 12:30:00,72.33,72.44,72.22,72.31,10116.0,65.1778,65.2769,65.0787,65.1598,10116.0
2021-03-26 12:40:00,72.3,72.67,72.29,72.66,17897.0,65.1507,65.4842,65.1417,65.4752,17897.0
2021-03-26 12:50:00,72.66,72.75,72.42,72.42,16797.0,65.4752,65.5563,65.2589,65.2589,16797.0
2021-03-26 13:00:00,72.45,72.65,72.45,72.64,7964.0,65.2859,65.4661,65.2859,65.4571,7964.0
2021-03-26 13:10:00,72.69,72.72,72.48,72.69,10487.0,65.5022,65.5292,65.313,65.5022,10487.0
2021-03-26 13:20:00,72.67,72.89,72.62,72.83,15187.0,65.4842,65.6824,65.4391,65.6283,15187.0
2021-03-26 13:30:00,72.84,72.96,72.81,72.85,13442.0,65.6374,65.7455,65.6103,65.6464,13442.0
2021-03-26 13:40:00,72.84,72.88,72.5,72.55,25575.0,65.6374,65.6734,65.331,65.376,25575.0
2021-03-26 13:50:00,72.56,72.87,72.55,72.87,28322.0,65.385,65.6644,65.376,65.6644,28322.0
2021-03-26 14:00:00,72.89,72.9,72.65,72.69,39422.0,65.6824,65.6914,65.4661,65.5022,39422.0
2021-03-26 14:10:00,72.67,72.7,72.33,72.64,22443.0,65.4842,65.5112,65.1778,65.4571,22443.0
2021-03-26 14:20:00,72.61,73.21,72.59,73.19,63198.0,65.4301,65.9708,65.4121,65.9527,63198.0
2021-03-26 14:30:00,73.19,73.44,73.0,73.38,45785.0,65.9527,66.178,65.7815,66.124,45785.0
2021-03-26 14:40:00,73.4,73.53,72.7,72.73,29103.0,66.142,66.2591,65.5112,65.5382,29103.0
2021-03-26 14:50:00,72.72,73.39,72.7,73.39,18541.0,65.5292,66.133,65.5112,66.133,18541.0
2021-03-26 15:00:00,73.4,73.69,73.34,73.55,50446.0,66.142,66.4033,66.0879,66.2771,50446.0
2021-03-26 15:10:00,73.56,73.67,73.38,73.67,23927.0,66.2862,66.3853,66.124,66.3853,23927.0
2021-03-26 15:20:00,73.66,73.72,73.51,73.58,29977.0,66.3763,66.4303,66.2411,66.3042,29977.0
2021-03-26 15:30:00,73.57,73.99,73.57,73.93,62923.0,66.2952,66.6736,66.2952,66.6196,62923.0
2021-03-26 15:40:00,73.94,74.32,73.91,74.32,88548.0,66.6286,66.971,66.6015,66.971,88548.0
2021-03-26 15:50:00,74.29,74.84,74.25,74.76,197630.0,66.944,67.4396,66.9079,67.3675,197630.0
2021-03-29 09:30:00,74.44,75.47,74.08,75.15,83710.0,67.0791,68.0073,66.7547,67.7189,83710.0
2021-03-29 09:40:00,75.11,75.45,74.87,75.08,79984.0,67.6829,67.9893,67.4666,67.6559,79984.0
2021-03-29 09:50:00,75.13,75.58,75.13,75.3,25462.0,67.7009,68.1064,67.7009,67.8541,25462.0
2021-03-29 10:00:00,75.34,75.44,75.02,75.12,92807.0,67.8901,67.9803,67.6018,67.6919,92807.0
2021-03-29 10:10:00,75.13,75.29,75.0,75.17,19317.0,67.7009,67.8451,67.5838,67.737,19317.0
2021-03-29 10:20:00,75.08,75.23,75.01,75.09,18701.0,67.6559,67.791,67.5928,67.6649,18701.0
2021-03-29 10:30:00,75.03,75.11,74.53,74.92,106180.0,67.6108,67.6829,67.1602,67.5117,106180.0
2021-03-29 10:40:00,74.85,74.86,74.5,74.56,27967.0,67.4486,67.4576,67.1332,67.1873,27967.0
2021-03-29 10:50:00,74.53,74.83,74.5,74.5,45020.0,67.1602,67.4306,67.1332,67.1332,45020.0
2021-03-29 11:00:00,74.5,74.51,73.67,73.86,55808.0,67.1332,67.1422,66.3853,66.5565,55808.0
2021-03-29 11:10:00,73.96,73.96,73.52,73.76,21739.0,66.6466,66.6466,66.2501,66.4664,21739.0
2021-03-29 11:20:00,73.84,74.39,73.72,74.38,13109.0,66.5385,67.0341,66.4303,67.0251,13109.0
2021-03-29 11:30:00,74.33,74.49,74.11,74.13,15716.0,66.98,67.1242,66.7818,66.7998,15716.0
2021-03-29 11:40:00,74.1,74.31,74.05,74.1,12792.0,66.7728,66.962,66.7277,66.7728,12792.0
2021-03-29 11:50:00,74.07,74.41,73.98,74.31,12849.0,66.7457,67.0521,66.6646,66.962,12849.0
2021-03-29 12:00:00,74.27,74.34,74.05,74.09,9698.0,66.9259,66.989,66.7277,66.7637,9698.0
2021-03-29 12:10:00,74.11,74.14,73.68,73.72,23508.0,66.7818,66.8088,66.3943,66.4303,23508.0
2021-03-29 12:20:00,73.71,73.73,73.47,73.73,24212.0,66.4213,66.4393,66.2051,66.4393,24212.0
2021-03-29 12:30:00,73.73,74.03,73.7,73.98,15232.0,66.4393,66.7097,66.4123,66.6646,15232.0
2021-03-29 12:40:00,73.96,74.15,73.75,73.75,24894.0,66.6466,66.8178,66.4574,66.4574,24894.0
2021-03-29 12:50:00,73.77,73.78,73.44,73.5,61233.0,66.4754,66.4844,66.178,66.2321,61233.0
2021-03-29 13:00:00,73.51,73.56,73.21,73.26,48619.0,66.2411,66.2862,65.9708,66.0158,48619.0
2021-03-29 13:10:00,73.25,73.26,72.88,73.12,31022.0,66.0068,66.0158,65.6734,65.8897,31022.0
2021-03-29 13:20:00,73.14,73.41,72.93,72.93,36200.0,65.9077,66.151,65.7185,65.7185,36200.0
2021-03-29 13:30:00,72.96,73.35,72.94,73.14,15478.0,65.7455,66.0969,65.7275,65.9077,15478.0
2021-03-29 13:40:00,73.16,73.26,72.98,73.21,20113.0,65.9257,66.0158,65.7635,65.9708,20113.0
2021-03-29 13:50:00,73.2,73.27,72.94,72.97,23073.0,65.9618,66.0248,65.7275,65.7545,23073.0
2021-03-29 14:00:00,72.93,73.04,72.76,73.04,31740.0,65.7185,65.8176,65.5653,65.8176,31740.0
2021-03-29 14:10:00,73.02,73.07,72.81,72.86,25197.0,65.7996,65.8446,65.6103,65.6554,25197.0
2021-03-29 14:20:00,72.87,72.91,72.56,72.56,42143.0,65.6644,65.7004,65.385,65.385,42143.0
2021-03-29 14:30:00,72.55,72.55,72.23,72.28,54417.0,65.376,65.376,65.0877,65.1327,54417.0
2021-03-29 14:40:00,72.3,72.53,72.27,72.27,33456.0,65.1507,65.358,65.1237,65.1237,33456.0
2021-03-29 14:50:00,72.28,72.31,71.93,72.05,26848.0,65.1327,65.1598,64.8173,64.9255,26848.0
2021-03-29 15:00:00,72.06,72.33,72.06,72.28,31765.0,64.9345,65.1778,64.9345,65.1327,31765.0
2021-03-29 15:10:00,72.26,72.53,72.17,72.47,28983.0,65.1147,65.358,65.0336,65.3039,28983.0
2021-03-29 15:20:00,72.46,72.47,72.35,72.44,28945.0,65.2949,65.3039,65.1958,65.2769,28945.0
2021-03-29 15:30:00,72.46,72.54,72.3,72.43,43921.0,65.2949,65.367,65.1507,65.2679,43921.0
2021-03-29 15:40:00,72.43,72.45,72.17,72.38,50560.0,65.2679,65.2859,65.0336,65.2228,50560.0
2021-03-29 15:50:00,72.38,72.52,72.21,72.43,280079.0,65.2228,65.349,65.0696,65.2679,280079.0
2021-03-30 09:30:00,71.87,72.21,71.56,71.56,36480.0,64.7633,65.0696,64.4839,64.4839,36480.0
2021-03-30 09:40:00,71.58,71.72,71.4,71.49,72288.0,64.5019,64.6281,64.3397,64.4208,72288.0
2021-03-30 09:50:00,71.53,71.86,71.33,71.83,14572.0,64.4569,64.7543,64.2767,64.7272,14572.0
2021-03-30 10:00:00,71.83,71.95,71.68,71.78,14074.0,64.7272,64.8354,64.5921,64.6822,14074.0
2021-03-30 10:10:00,71.78,71.88,71.61,71.63,10591.0,64.6822,64.7723,64.529,64.547,10591.0
2021-03-30 10:20:00,71.6,71.93,71.5,71.9,10050.0,64.52,64.8173,64.4299,64.7903,10050.0
2021-03-30 10:30:00,71.9,71.96,71.81,71.89,19011.0,64.7903,64.8444,64.7092,64.7813,19011.0
2021-03-30 10:40:00,71.9,71.9,71.5,71.82,16565.0,64.7903,64.7903,64.4299,64.7182,16565.0
2021-03-30 10:50:00,71.85,71.85,71.59,71.61,11968.0,64.7452,64.7452,64.511,64.529,11968.0
2021-03-30 11:00:00,71.58,71.99,71.53,71.89,12997.0,64.5019,64.8714,64.4569,64.7813,12997.0
2021-03-30 11:10:00,71.88,71.88,71.68,71.84,124067.0,64.7723,64.7723,64.5921,64.7362,124067.0
2021-03-30 11:20:00,71.82,71.84,71.4,71.4,17760.0,64.7182,64.7362,64.3397,64.3397,17760.0
2021-03-30 11:30:00,71.43,71.66,71.28,71.55,9779.0,64.3668,64.574,64.2316,64.4749,9779.0
2021-03-30 11:40:00,71.55,71.86,71.52,71.65,19170.0,64.4749,64.7543,64.4479,64.565,19170.0
2021-03-30 11:50:00,71.59,71.59,71.43,71.43,8985.0,64.511,64.511,64.3668,64.3668,8985.0
2021-03-30 12:00:00,71.42,71.47,71.31,71.35,18801.0,64.3578,64.4028,64.2586,64.2947,18801.0
2021-03-30 12:10:00,71.35,71.4,71.16,71.21,25611.0,64.2947,64.3397,64.1235,64.1685,25611.0
2021-03-30 12:20:00,71.21,71.4,71.11,71.31,26793.0,64.1685,64.3397,64.0784,64.2586,26793.0
2021-03-30 12:30:00,71.33,71.42,71.21,71.4,15460.0,64.2767,64.3578,64.1685,64.3397,15460.0
2021-03-30 12:40:00,71.38,71.4,71.2,71.34,7577.0,64.3217,64.3397,64.1595,64.2857,7577.0
2021-03-30 12:50:00,71.35,71.57,71.32,71.56,4769.0,64.2947,64.4929,64.2677,64.4839,4769.0
2021-03-30 13:00:00,71.51,71.56,71.39,71.49,3099.0,64.4389,64.4839,64.3307,64.4208,3099.0
2021-03-30 13:10:00,71.5,71.63,71.46,71.52,8737.0,64.4299,64.547,64.3938,64.4479,8737.0
2021-03-30 13:20:00,71.51,71.53,71.28,71.44,8889.0,64.4389,64.4569,64.2316,64.3758,8889.0
2021-03-30 13:30:00,71.39,71.39,71.15,71.34,24671.0,64.3307,64.3307,64.1145,64.2857,24671.0
2021-03-30 13:40:00,71.33,71.42,71.23,71.24,13447.0,64.2767,64.3578,64.1866,64.1956,13447.0
2021-03-30 13:50:00,71.21,71.32,71.15,71.18,15077.0,64.1685,64.2677,64.1145,64.1415,15077.0
2021-03-30 14:00:00,71.18,71.38,71.12,71.25,18289.0,64.1415,64.3217,64.0874,64.2046,18289.0
2021-03-30 14:10:00,71.22,71.39,71.15,71.31,17883.0,64.1775,64.3307,64.1145,64.2586,17883.0
2021-03-30 14:20:00,71.32,71.36,71.15,71.2,23438.0,64.2677,64.3037,64.1145,64.1595,23438.0
2021-03-30 14:30:00,71.19,71.4,71.18,71.34,24666.0,64.1505,64.3397,64.1415,64.2857,24666.0
2021-03-30 14:40:00,71.34,71.46,71.34,71.46,15336.0,64.2857,64.3938,64.2857,64.3938,15336.0
2021-03-30 14:50:00,71.48,71.62,71.37,71.62,22289.0,64.4118,64.538,64.3127,64.538,22289.0
2021-03-30 15:00:00,71.59,71.85,71.57,71.82,12792.0,64.511,64.7452,64.4929,64.7182,12792.0
2021-03-30 15:10:00,71.8,71.83,71.65,71.71,14300.0,64.7002,64.7272,64.565,64.6191,14300.0
2021-03-30 15:20:00,71.75,71.88,71.72,71.87,17668.0,64.6551,64.7723,64.6281,64.7633,17668.0
2021-03-30 15:30:00,71.87,72.09,71.87,71.97,28449.0,64.7633,64.9615,64.7633,64.8534,28449.0
2021-03-30 15:40:00,71.96,72.17,71.88,72.15,61645.0,64.8444,65.0336,64.7723,65.0156,61645.0
2021-03-30 15:50:00,72.14,72.22,71.86,72.22,274751.0,65.0066,65.0787,64.7543,65.0787,274751.0
2021-03-31 09:30:00,72.63,73.23,72.45,73.23,40238.0,65.4481,65.9888,65.2859,65.9888,40238.0
2021-03-31 09:40:00,73.28,73.35,72.67,72.67,10084.0,66.0338,66.0969,65.4842,65.4842,10084.0
2021-03-31 09:50:00,72.66,72.84,72.53,72.65,11627.0,65.4752,65.6374,65.358,65.4661,11627.0
2021-03-31 10:00:00,72.66,72.73,72.5,72.66,7683.0,65.4752,65.5382,65.331,65.4752,7683.0
2021-03-31 10:10:00,72.63,72.97,72.49,72.94,14656.0,65.4481,65.7545,65.322,65.7275,14656.0
2021-03-31 10:20:00,72.93,73.08,72.82,72.89,20592.0,65.7185,65.8536,65.6193,65.6824,20592.0
2021-03-31 10:30:00,72.89,72.96,72.61,72.96,14830.0,65.6824,65.7455,65.4301,65.7455,14830.0
2021-03-31 10:40:00,72.96,73.04,72.68,72.69,12269.0,65.7455,65.8176,65.4932,65.5022,12269.0
2021-03-31 10:50:00,72.67,72.98,72.65,72.96,19463.0,65.4842,65.7635,65.4661,65.7455,19463.0
2021-03-31 11:00:00,72.98,73.0,72.84,72.95,11929.0,65.7635,65.7815,65.6374,65.7365,11929.0
2021-03-31 11:10:00,72.95,73.09,72.91,72.98,16367.0,65.7365,65.8626,65.7004,65.7635,16367.0
2021-03-31 11:20:00,73.0,73.04,72.91,73.0,16755.0,65.7815,65.8176,65.7004,65.7815,16755.0
2021-03-31 11:30:00,72.98,73.16,72.72,72.78,31659.0,65.7635,65.9257,65.5292,65.5833,31659.0
2021-03-31 11:40:00,72.78,72.98,72.71,72.98,14364.0,65.5833,65.7635,65.5202,65.7635,14364.0
2021-03-31 11:50:00,73.02,73.02,72.79,72.84,9720.0,65.7996,65.7996,65.5923,65.6374,9720.0
2021-03-31 12:00:00,72.82,73.05,72.78,73.05,17501.0,65.6193,65.8266,65.5833,65.8266,17501.0
2021-03-31 12:10:00,73.02,73.12,72.98,73.09,15318.0,65.7996,65.8897,65.7635,65.8626,15318.0
2021-03-31 12:20:00,73.08,73.1,72.97,72.98,8836.0,65.8536,65.8716,65.7545,65.7635,8836.0
2021-03-31 12:30:00,72.99,73.05,72.78,72.8,12856.0,65.7725,65.8266,65.5833,65.6013,12856.0
2021-03-31 12:40:00,72.8,72.94,72.77,72.87,16624.0,65.6013,65.7275,65.5743,65.6644,16624.0
2021-03-31 12:50:00,72.84,72.91,72.81,72.91,9046.0,65.6374,65.7004,65.6103,65.7004,9046.0
2021-03-31 13:00:00,72.95,73.14,72.88,73.13,25899.0,65.7365,65.9077,65.6734,65.8987,25899.0
2021-03-31 13:10:00,73.15,73.34,73.15,73.32,9450.0,65.9167,66.0879,65.9167,66.0699,9450.0
2021-03-31 13:20:00,73.33,73.36,73.19,73.25,11040.0,66.0789,66.1059,65.9527,66.0068,11040.0
2021-03-31 13:30:00,73.25,73.39,73.22,73.26,11456.0,66.0068,66.133,65.9798,66.0158,11456.0
2021-03-31 13:40:00,73.3,73.36,73.18,73.32,9622.0,66.0519,66.1059,65.9437,66.0699,9622.0
2021-03-31 13:50:00,73.35,73.54,73.34,73.44,17632.0,66.0969,66.2681,66.0879,66.178,17632.0
2021-03-31 14:00:00,73.43,73.47,73.31,73.31,21729.0,66.169,66.2051,66.0609,66.0609,21729.0
2021-03-31 14:10:00,73.26,73.29,73.12,73.23,23001.0,66.0158,66.0429,65.8897,65.9888,23001.0
2021-03-31 14:20:00,73.2,73.35,73.19,73.35,19237.0,65.9618,66.0969,65.9527,66.0969,19237.0
2021-03-31 14:30:00,73.36,73.61,73.36,73.53,14490.0,66.1059,66.3312,66.1059,66.2591,14490.0
2021-03-31 14:40:00,73.52,73.6,73.45,73.55,12287.0,66.2501,66.3222,66.187,66.2771,12287.0
2021-03-31 14:50:00,73.53,73.64,73.47,73.51,13911.0,66.2591,66.3582,66.2051,66.2411,13911.0
2021-03-31 15:00:00,73.51,73.55,73.45,73.53,17877.0,66.2411,66.2771,66.187,66.2591,17877.0
2021-03-31 15:10:00,73.52,73.54,73.42,73.53,40813.0,66.2501,66.2681,66.16,66.2591,40813.0
2021-03-31 15:20:00,73.51,73.53,73.34,73.36,18404.0,66.2411,66.2591,66.0879,66.1059,18404.0
2021-03-31 15:30:00,73.35,73.53,73.29,73.29,37674.0,66.0969,66.2591,66.0429,66.0429,37674.0
2021-03-31 15:40:00,73.27,73.39,73.13,73.21,36439.0,66.0248,66.133,65.8987,65.9708,36439.0
2021-03-31 15:50:00,73.19,73.19,72.54,72.67,240656.0,65.9527,65.9527,65.367,65.4842,240656.0
2021-04-01 09:30:00,73.73,73.73,72.39,72.5,47348.0,66.4393,66.4393,65.2318,65.331,47348.0
2021-04-01 09:40:00,72.46,72.75,72.35,72.48,20292.0,65.2949,65.5563,65.1958,65.313,20292.0
2021-04-01 09:50:00,72.51,72.68,72.4,72.4,12575.0,65.34,65.4932,65.2409,65.2409,12575.0
2021-04-01 10:00:00,72.37,72.55,72.29,72.4,14830.0,65.2138,65.376,65.1417,65.2409,14830.0
2021-04-01 10:10:00,72.36,72.47,72.13,72.42,128430.0,65.2048,65.3039,64.9976,65.2589,128430.0
2021-04-01 10:20:00,72.4,72.55,72.18,72.33,67608.0,65.2409,65.376,65.0426,65.1778,67608.0
2021-04-01 10:30:00,72.35,72.74,72.16,72.74,44873.0,65.1958,65.5472,65.0246,65.5472,44873.0
2021-04-01 10:40:00,72.78,72.78,72.49,72.53,35800.0,65.5833,65.5833,65.322,65.358,35800.0
2021-04-01 10:50:00,72.5,72.77,72.44,72.72,22186.0,65.331,65.5743,65.2769,65.5292,22186.0
2021-04-01 11:00:00,72.79,72.94,72.58,72.68,15251.0,65.5923,65.7275,65.4031,65.4932,15251.0
2021-04-01 11:10:00,72.76,72.82,72.7,72.74,24537.0,65.5653,65.6193,65.5112,65.5472,24537.0
2021-04-01 11:20:00,72.76,72.9,72.7,72.75,23273.0,65.5653,65.6914,65.5112,65.5563,23273.0
2021-04-01 11:30:00,72.68,72.85,72.67,72.73,14390.0,65.4932,65.6464,65.4842,65.5382,14390.0
2021-04-01 11:40:00,72.72,72.73,72.45,72.6,20025.0,65.5292,65.5382,65.2859,65.4211,20025.0
2021-04-01 11:50:00,72.64,72.94,72.62,72.62,29500.0,65.4571,65.7275,65.4391,65.4391,29500.0
2021-04-01 12:00:00,72.65,73.04,72.64,73.04,32524.0,65.4661,65.8176,65.4571,65.8176,32524.0
2021-04-01 12:10:00,73.05,73.12,72.96,73.02,36378.0,65.8266,65.8897,65.7455,65.7996,36378.0
2021-04-01 12:20:00,73.02,73.04,72.76,72.8,22122.0,65.7996,65.8176,65.5653,65.6013,22122.0
2021-04-01 12:30:00,72.77,72.83,72.43,72.46,41214.0,65.5743,65.6283,65.2679,65.2949,41214.0
2021-04-01 12:40:00,72.48,72.73,72.42,72.63,20966.0,65.313,65.5382,65.2589,65.4481,20966.0
2021-04-01 12:50:00,72.62,72.87,72.6,72.87,6441.0,65.4391,65.6644,65.4211,65.6644,6441.0
2021-04-01 13:00:00,72.89,73.09,72.89,73.0,10988.0,65.6824,65.8626,65.6824,65.7815,10988.0
2021-04-01 13:10:00,72.98,73.01,72.89,73.01,13421.0,65.7635,65.7905,65.6824,65.7905,13421.0
2021-04-01 13:20:00,73.03,73.03,72.91,72.91,8058.0,65.8086,65.8086,65.7004,65.7004,8058.0
2021-04-01 13:30:00,72.92,73.11,72.92,73.07,10071.0,65.7094,65.8807,65.7094,65.8446,10071.0
2021-04-01 13:40:00,73.08,73.11,73.0,73.0,10123.0,65.8536,65.8807,65.7815,65.7815,10123.0
2021-04-01 13:50:00,73.0,73.04,72.89,72.95,7579.0,65.7815,65.8176,65.6824,65.7365,7579.0
2021-04-01 14:00:00,72.97,72.97,72.86,72.9,7744.0,65.7545,65.7545,65.6554,65.6914,7744.0
2021-04-01 14:10:00,72.93,72.97,72.86,72.9,9976.0,65.7185,65.7545,65.6554,65.6914,9976.0
2021-04-01 14:20:00,72.88,72.92,72.82,72.86,13785.0,65.6734,65.7094,65.6193,65.6554,13785.0
2021-04-01 14:30:00,72.84,72.9,72.83,72.84,14303.0,65.6374,65.6914,65.6283,65.6374,14303.0
2021-04-01 14:40:00,72.81,72.93,72.76,72.91,14412.0,65.6103,65.7185,65.5653,65.7004,14412.0
2021-04-01 14:50:00,72.91,72.91,72.69,72.69,15307.0,65.7004,65.7004,65.5022,65.5022,15307.0
2021-04-01 15:00:00,72.71,72.93,72.71,72.92,15183.0,65.5202,65.7185,65.5202,65.7094,15183.0
2021-04-01 15:10:00,72.92,73.04,72.87,72.93,42717.0,65.7094,65.8176,65.6644,65.7185,42717.0
2021-04-01 15:20:00,72.93,73.14,72.93,73.13,33748.0,65.7185,65.9077,65.7185,65.8987,33748.0
2021-04-01 15:30:00,73.13,73.33,73.1,73.21,56217.0,65.8987,66.0789,65.8716,65.9708,56217.0
2021-04-01 15:40:00,73.21,73.53,73.18,73.4,53484.0,65.9708,66.2591,65.9437,66.142,53484.0
2021-04-01 15:50:00,73.42,73.71,73.42,73.65,119264.0,66.16,66.4213,66.16,66.3673,119264.0
2021-04-05 09:30:00,73.96,74.47,73.4,73.4,37168.0,66.6466,67.1062,66.142,66.142,37168.0
2021-04-05 09:40:00,73.39,73.5,73.1,73.1,8748.0,66.133,66.2321,65.8716,65.8716,8748.0
2021-04-05 09:50:00,73.04,73.13,72.77,72.92,13299.0,65.8176,65.8987,65.5743,65.7094,13299.0
2021-04-05 10:00:00,72.91,73.22,72.84,73.22,17191.0,65.7004,65.9798,65.6374,65.9798,17191.0
2021-04-05 10:10:00,73.26,73.79,73.24,73.52,31904.0,66.0158,66.4934,65.9978,66.2501,31904.0
2021-04-05 10:20:00,73.53,74.06,73.46,73.91,38035.0,66.2591,66.7367,66.196,66.6015,38035.0
2021-04-05 10:30:00,73.89,73.97,73.7,73.89,24979.0,66.5835,66.6556,66.4123,66.5835,24979.0
2021-04-05 10:40:00,73.84,74.15,73.75,74.05,43552.0,66.5385,66.8178,66.4574,66.7277,43552.0
2021-04-05 10:50:00,74.04,74.07,73.79,73.98,14581.0,66.7187,66.7457,66.4934,66.6646,14581.0
2021-04-05 11:00:00,73.97,74.32,73.85,74.3,17173.0,66.6556,66.971,66.5475,66.953,17173.0
2021-04-05 11:10:00,74.36,74.55,74.36,74.42,19325.0,67.007,67.1783,67.007,67.0611,19325.0
2021-04-05 11:20:00,74.42,74.5,74.15,74.25,25821.0,67.0611,67.1332,66.8178,66.9079,25821.0
2021-04-05 11:30:00,74.22,74.39,74.19,74.2,12067.0,66.8809,67.0341,66.8539,66.8629,12067.0
2021-04-05 11:40:00,74.2,74.34,74.16,74.2,12353.0,66.8629,66.989,66.8268,66.8629,12353.0
2021-04-05 11:50:00,74.18,74.4,74.14,74.33,16298.0,66.8448,67.0431,66.8088,66.98,16298.0
2021-04-05 12:00:00,74.37,74.7,74.36,74.7,15066.0,67.0161,67.3134,67.007,67.3134,15066.0
2021-04-05 12:10:00,74.7,74.81,74.67,74.7,26540.0,67.3134,67.4126,67.2864,67.3134,26540.0
2021-04-05 12:20:00,74.72,74.84,74.71,74.82,9193.0,67.3315,67.4396,67.3224,67.4216,9193.0
2021-04-05 12:30:00,74.82,74.83,74.63,74.63,71993.0,67.4216,67.4306,67.2504,67.2504,71993.0
2021-04-05 12:40:00,74.6,74.75,74.47,74.75,14812.0,67.2233,67.3585,67.1062,67.3585,14812.0
2021-04-05 12:50:00,74.74,74.76,74.56,74.62,17837.0,67.3495,67.3675,67.1873,67.2413,17837.0
2021-04-05 13:00:00,74.62,74.81,74.56,74.67,19485.0,67.2413,67.4126,67.1873,67.2864,19485.0
2021-04-05 13:10:00,74.64,74.77,74.56,74.73,13233.0,67.2594,67.3765,67.1873,67.3405,13233.0
2021-04-05 13:20:00,74.75,74.94,74.53,74.61,49271.0,67.3585,67.5297,67.1602,67.2323,49271.0
2021-04-05 13:30:00,74.61,74.79,74.56,74.62,25205.0,67.2323,67.3945,67.1873,67.2413,25205.0
2021-04-05 13:40:00,74.58,74.74,74.5,74.73,33358.0,67.2053,67.3495,67.1332,67.3405,33358.0
2021-04-05 13:50:00,74.76,74.95,74.76,74.91,23550.0,67.3675,67.5387,67.3675,67.5027,23550.0
2021-04-05 14:00:00,74.91,74.91,74.57,74.64,14057.0,67.5027,67.5027,67.1963,67.2594,14057.0
2021-04-05 14:10:00,74.64,74.65,74.46,74.51,12766.0,67.2594,67.2684,67.0972,67.1422,12766.0
2021-04-05 14:20:00,74.53,74.58,74.46,74.53,9919.0,67.1602,67.2053,67.0972,67.1602,9919.0
2021-04-05 14:30:00,74.55,74.64,74.55,74.61,7619.0,67.1783,67.2594,67.1783,67.2323,7619.0
2021-04-05 14:40:00,74.61,74.67,74.52,74.52,12551.0,67.2323,67.2864,67.1512,67.1512,12551.0
2021-04-05 14:50:00,74.52,74.57,74.35,74.37,8862.0,67.1512,67.1963,66.998,67.0161,8862.0
2021-04-05 15:00:00,74.35,74.37,74.25,74.37,14067.0,66.998,67.0161,66.9079,67.0161,14067.0
2021-04-05 15:10:00,74.34,74.57,74.28,74.56,13700.0,66.989,67.1963,66.935,67.1873,13700.0
2021-04-05 15:20:00,74.56,74.61,74.35,74.45,14207.0,67.1873,67.2323,66.998,67.0882,14207.0
2021-04-05 15:30:00,74.42,74.69,74.42,74.6,22728.0,67.0611,67.3044,67.0611,67.2233,22728.0
2021-04-05 15:40:00,74.59,74.62,74.43,74.53,29041.0,67.2143,67.2413,67.0701,67.1602,29041.0
2021-04-05 15:50:00,74.51,74.58,74.32,74.33,99868.0,67.1422,67.2053,66.971,66.98,99868.0
2021-04-06 09:30:00,73.7,73.92,73.36,73.8,42020.0,66.4123,66.6106,66.1059,66.5024,42020.0
2021-04-06 09:40:00,73.73,73.77,73.34,73.45,26942.0,66.4393,66.4754,66.0879,66.187,26942.0
2021-04-06 09:50:00,73.4,73.41,73.02,73.17,31862.0,66.142,66.151,65.7996,65.9347,31862.0
2021-04-06 10:00:00,73.2,73.31,72.91,72.93,23471.0,65.9618,66.0609,65.7004,65.7185,23471.0
2021-04-06 10:10:00,72.9,73.46,72.81,73.34,30625.0,65.6914,66.196,65.6103,66.0879,30625.0
2021-04-06 10:20:00,73.35,73.59,73.27,73.56,19545.0,66.0969,66.3132,66.0248,66.2862,19545.0
2021-04-06 10:30:00,73.5,73.5,73.24,73.4,21500.0,66.2321,66.2321,65.9978,66.142,21500.0
2021-04-06 10:40:00,73.4,73.4,72.93,73.01,118523.0,66.142,66.142,65.7185,65.7905,118523.0
2021-04-06 10:50:00,72.99,73.18,72.7,72.73,15492.0,65.7725,65.9437,65.5112,65.5382,15492.0
2021-04-06 11:00:00,72.72,72.86,72.6,72.69,30861.0,65.5292,65.6554,65.4211,65.5022,30861.0
2021-04-06 11:10:00,72.7,72.95,72.67,72.92,10126.0,65.5112,65.7365,65.4842,65.7094,10126.0
2021-04-06 11:20:00,72.95,72.99,72.8,72.98,12225.0,65.7365,65.7725,65.6013,65.7635,12225.0
2021-04-06 11:30:00,73.02,73.08,72.89,72.92,14751.0,65.7996,65.8536,65.6824,65.7094,14751.0
2021-04-06 11:40:00,72.92,73.01,72.89,72.9,9016.0,65.7094,65.7905,65.6824,65.6914,9016.0
2021-04-06 11:50:00,72.89,73.11,72.89,72.99,7828.0,65.6824,65.8807,65.6824,65.7725,7828.0
2021-04-06 12:00:00,72.98,73.01,72.8,72.83,9222.0,65.7635,65.7905,65.6013,65.6283,9222.0
2021-04-06 12:10:00,72.85,72.9,72.78,72.83,16280.0,65.6464,65.6914,65.5833,65.6283,16280.0
2021-04-06 12:20:00,72.85,72.93,72.82,72.9,8820.0,65.6464,65.7185,65.6193,65.6914,8820.0
2021-04-06 12:30:00,72.9,72.92,72.82,72.92,13379.0,65.6914,65.7094,65.6193,65.7094,13379.0
2021-04-06 12:40:00,72.9,73.0,72.9,72.95,12000.0,65.6914,65.7815,65.6914,65.7365,12000.0
2021-04-06 12:50:00,72.96,72.96,72.76,72.83,9663.0,65.7455,65.7455,65.5653,65.6283,9663.0
2021-04-06 13:00:00,72.84,72.87,72.49,72.49,13819.0,65.6374,65.6644,65.322,65.322,13819.0
2021-04-06 13:10:00,72.49,72.66,72.46,72.59,24355.0,65.322,65.4752,65.2949,65.4121,24355.0
2021-04-06 13:20:00,72.56,72.56,72.43,72.5,9195.0,65.385,65.385,65.2679,65.331,9195.0
2021-04-06 13:30:00,72.5,72.67,72.44,72.65,14162.0,65.331,65.4842,65.2769,65.4661,14162.0
2021-04-06 13:40:00,72.65,72.84,72.59,72.73,27766.0,65.4661,65.6374,65.4121,65.5382,27766.0
2021-04-06 13:50:00,72.73,72.85,72.72,72.84,9177.0,65.5382,65.6464,65.5292,65.6374,9177.0
2021-04-06 14:00:00,72.87,72.97,72.85,72.92,15667.0,65.6644,65.7545,65.6464,65.7094,15667.0
2021-04-06 14:10:00,72.92,73.11,72.92,73.08,15866.0,65.7094,65.8807,65.7094,65.8536,15866.0
2021-04-06 14:20:00,73.08,73.1,72.96,72.97,20931.0,65.8536,65.8716,65.7455,65.7545,20931.0
2021-04-06 14:30:00,72.96,72.96,72.77,72.78,11676.0,65.7455,65.7455,65.5743,65.5833,11676.0
2021-04-06 14:40:00,72.78,73.01,72.78,72.97,11359.0,65.5833,65.7905,65.5833,65.7545,11359.0
2021-04-06 14:50:00,72.96,73.01,72.88,72.9,10885.0,65.7455,65.7905,65.6734,65.6914,10885.0
2021-04-06 15:00:00,72.92,72.98,72.84,72.86,16342.0,65.7094,65.7635,65.6374,65.6554,16342.0
2021-04-06 15:10:00,72.88,72.96,72.84,72.95,18966.0,65.6734,65.7455,65.6374,65.7365,18966.0
2021-04-06 15:20:00,72.97,73.12,72.95,73.06,16621.0,65.7545,65.8897,65.7365,65.8356,16621.0
2021-04-06 15:30:00,73.08,73.18,73.02,73.08,24183.0,65.8536,65.9437,65.7996,65.8536,24183.0
2021-04-06 15:40:00,73.08,73.15,72.98,73.06,44066.0,65.8536,65.9167,65.7635,65.8356,44066.0
2021-04-06 15:50:00,73.05,73.43,73.04,73.41,292969.0,65.8266,66.169,65.8176,66.151,292969.0
2021-04-07 09:30:00,73.2,73.63,73.01,73.47,31495.0,65.9618,66.3492,65.7905,66.2051,31495.0
2021-04-07 09:40:00,73.49,73.73,73.37,73.7,10527.0,66.2231,66.4393,66.1149,66.4123,10527.0
2021-04-07 09:50:00,73.69,73.87,73.59,73.59,13131.0,66.4033,66.5655,66.3132,66.3132,13131.0
2021-04-07 10:00:00,73.56,73.72,73.47,73.64,12313.0,66.2862,66.4303,66.2051,66.3582,12313.0
2021-04-07 10:10:00,73.63,73.65,73.48,73.62,10807.0,66.3492,66.3673,66.2141,66.3402,10807.0
2021-04-07 10:20:00,73.57,73.76,73.55,73.75,9716.0,66.2952,66.4664,66.2771,66.4574,9716.0
2021-04-07 10:30:00,73.74,73.78,73.35,73.41,13409.0,66.4484,66.4844,66.0969,66.151,13409.0
2021-04-07 10:40:00,73.4,73.4,73.25,73.28,10911.0,66.142,66.142,66.0068,66.0338,10911.0
2021-04-07 10:50:00,73.27,73.35,73.18,73.23,13556.0,66.0248,66.0969,65.9437,65.9888,13556.0
2021-04-07 11:00:00,73.21,73.36,73.17,73.25,15015.0,65.9708,66.1059,65.9347,66.0068,15015.0
2021-04-07 11:10:00,73.25,73.28,73.15,73.15,14377.0,66.0068,66.0338,65.9167,65.9167,14377.0
2021-04-07 11:20:00,73.14,73.16,72.92,73.07,26284.0,65.9077,65.9257,65.7094,65.8446,26284.0
2021-04-07 11:30:00,73.08,73.08,72.88,72.9,14444.0,65.8536,65.8536,65.6734,65.6914,14444.0
2021-04-07 11:40:00,72.9,72.94,72.75,72.85,12533.0,65.6914,65.7275,65.5563,65.6464,12533.0
2021-04-07 11:50:00,72.9,73.16,72.85,73.16,14505.0,65.6914,65.9257,65.6464,65.9257,14505.0
2021-04-07 12:00:00,73.15,73.38,73.09,73.32,20172.0,65.9167,66.124,65.8626,66.0699,20172.0
2021-04-07 12:10:00,73.29,73.37,73.02,73.11,18157.0,66.0429,66.1149,65.7996,65.8807,18157.0
2021-04-07 12:20:00,73.06,73.12,72.89,72.93,11113.0,65.8356,65.8897,65.6824,65.7185,11113.0
2021-04-07 12:30:00,72.94,73.2,72.94,73.09,5294.0,65.7275,65.9618,65.7275,65.8626,5294.0
2021-04-07 12:40:00,73.09,73.14,73.02,73.07,5852.0,65.8626,65.9077,65.7996,65.8446,5852.0
2021-04-07 12:50:00,73.07,73.17,73.07,73.09,4941.0,65.8446,65.9347,65.8446,65.8626,4941.0
2021-04-07 13:00:00,73.08,73.13,73.03,73.08,4334.0,65.8536,65.8987,65.8086,65.8536,4334.0
2021-04-07 13:10:00,73.05,73.12,73.02,73.05,8722.0,65.8266,65.8897,65.7996,65.8266,8722.0
2021-04-07 13:20:00,73.02,73.13,72.91,73.03,5889.0,65.7996,65.8987,65.7004,65.8086,5889.0
2021-04-07 13:30:00,73.02,73.09,72.99,73.08,9763.0,65.7996,65.8626,65.7725,65.8536,9763.0
2021-04-07 13:40:00,73.09,73.09,73.02,73.04,7702.0,65.8626,65.8626,65.7996,65.8176,7702.0
2021-04-07 13:50:00,73.05,73.15,72.99,73.11,16716.0,65.8266,65.9167,65.7725,65.8807,16716.0
2021-04-07 14:00:00,73.1,73.26,72.99,73.26,10855.0,65.8716,66.0158,65.7725,66.0158,10855.0
2021-04-07 14:10:00,73.25,73.4,73.02,73.05,24209.0,66.0068,66.142,65.7996,65.8266,24209.0
2021-04-07 14:20:00,73.06,73.2,73.01,73.14,22372.0,65.8356,65.9618,65.7905,65.9077,22372.0
2021-04-07 14:30:00,73.16,73.32,73.14,73.27,20162.0,65.9257,66.0699,65.9077,66.0248,20162.0
2021-04-07 14:40:00,73.28,73.39,73.24,73.33,11500.0,66.0338,66.133,65.9978,66.0789,11500.0
2021-04-07 14:50:00,73.35,73.44,73.33,73.36,17895.0,66.0969,66.178,66.0789,66.1059,17895.0
2021-04-07 15:00:00,73.37,73.5,73.35,73.41,14561.0,66.1149,66.2321,66.0969,66.151,14561.0
2021-04-07 15:10:00,73.43,73.46,73.28,73.44,22425.0,66.169,66.196,66.0338,66.178,22425.0
2021-04-07 15:20:00,73.42,73.49,73.4,73.47,34127.0,66.16,66.2231,66.142,66.2051,34127.0
2021-04-07 15:30:00,73.47,73.6,73.4,73.55,43569.0,66.2051,66.3222,66.142,66.2771,43569.0
2021-04-07 15:40:00,73.53,73.62,73.45,73.57,47988.0,66.2591,66.3402,66.187,66.2952,47988.0
2021-04-07 15:50:00,73.59,73.94,73.51,73.69,140890.0,66.3132,66.6286,66.2411,66.4033,140890.0
2021-04-08 09:30:00,74.14,75.14,73.68,74.24,122103.0,67.244,68.151,66.8268,67.3347,122103.0
2021-04-08 09:40:00,74.29,74.31,73.3,73.42,17793.0,67.3801,67.3982,66.4822,66.591,17793.0
2021-04-08 09:50:00,73.38,73.55,73.31,73.49,9598.0,66.5547,66.7089,66.4912,66.6545,9598.0
2021-04-08 10:00:00,73.51,73.58,73.01,73.05,14248.0,66.6726,66.7361,66.2191,66.2554,14248.0
2021-04-08 10:10:00,73.09,73.13,72.9,73.01,12468.0,66.2917,66.328,66.1194,66.2191,12468.0
2021-04-08 10:20:00,73.06,73.06,72.81,72.97,12529.0,66.2645,66.2645,66.0377,66.1829,12529.0
2021-04-08 10:30:00,72.95,73.17,72.92,73.16,17969.0,66.1647,66.3643,66.1375,66.3552,17969.0
2021-04-08 10:40:00,73.16,73.27,73.07,73.27,23808.0,66.3552,66.455,66.2736,66.455,23808.0
2021-04-08 10:50:00,73.23,73.24,72.84,73.13,26584.0,66.4187,66.4278,66.065,66.328,26584.0
2021-04-08 11:00:00,73.14,73.34,73.14,73.34,18489.0,66.3371,66.5185,66.3371,66.5185,18489.0
2021-04-08 11:10:00,73.3,73.35,73.1,73.21,11181.0,66.4822,66.5275,66.3008,66.4005,11181.0
2021-04-08 11:20:00,73.22,73.25,73.12,73.24,9501.0,66.4096,66.4368,66.3189,66.4278,9501.0
2021-04-08 11:30:00,73.22,73.28,73.08,73.23,10922.0,66.4096,66.464,66.2826,66.4187,10922.0
2021-04-08 11:40:00,73.25,73.25,73.07,73.14,12556.0,66.4368,66.4368,66.2736,66.3371,12556.0
2021-04-08 11:50:00,73.15,73.26,73.15,73.16,9794.0,66.3461,66.4459,66.3461,66.3552,9794.0
2021-04-08 12:00:00,73.16,73.18,72.93,72.93,9620.0,66.3552,66.3733,66.1466,66.1466,9620.0
2021-04-08 12:10:00,72.92,73.22,72.89,73.15,9056.0,66.1375,66.4096,66.1103,66.3461,9056.0
2021-04-08 12:20:00,73.16,73.17,73.05,73.13,14510.0,66.3552,66.3643,66.2554,66.328,14510.0
2021-04-08 12:30:00,73.14,73.22,73.09,73.16,11950.0,66.3371,66.4096,66.2917,66.3552,11950.0
2021-04-08 12:40:00,73.15,73.31,73.13,73.26,11975.0,66.3461,66.4912,66.328,66.4459,11975.0
2021-04-08 12:50:00,73.25,73.26,73.09,73.09,34444.0,66.4368,66.4459,66.2917,66.2917,34444.0
2021-04-08 13:00:00,73.09,73.32,73.09,73.2,10095.0,66.2917,66.5003,66.2917,66.3915,10095.0
2021-04-08 13:10:00,73.17,73.21,73.1,73.16,10890.0,66.3643,66.4005,66.3008,66.3552,10890.0
2021-04-08 13:20:00,73.16,73.16,73.09,73.09,8912.0,66.3552,66.3552,66.2917,66.2917,8912.0
2021-04-08 13:30:00,73.1,73.25,73.1,73.17,9773.0,66.3008,66.4368,66.3008,66.3643,9773.0
2021-04-08 13:40:00,73.17,73.17,73.08,73.11,8635.0,66.3643,66.3643,66.2826,66.3098,8635.0
2021-04-08 13:50:00,73.1,73.17,73.08,73.1,6904.0,66.3008,66.3643,66.2826,66.3008,6904.0
2021-04-08 14:00:00,73.11,73.27,73.11,73.27,11922.0,66.3098,66.455,66.3098,66.455,11922.0
2021-04-08 14:10:00,73.3,73.38,73.26,73.37,9892.0,66.4822,66.5547,66.4459,66.5457,9892.0
2021-04-08 14:20:00,73.37,73.55,73.35,73.52,13462.0,66.5457,66.7089,66.5275,66.6817,13462.0
2021-04-08 14:30:00,73.52,73.74,73.5,73.7,33952.0,66.6817,66.8812,66.6636,66.845,33952.0
2021-04-08 14:40:00,73.7,73.72,73.53,73.56,13729.0,66.845,66.8631,66.6908,66.718,13729.0
2021-04-08 14:50:00,73.56,73.64,73.53,73.54,8568.0,66.718,66.7905,66.6908,66.6998,8568.0
2021-04-08 15:00:00,73.54,73.58,73.46,73.52,10105.0,66.6998,66.7361,66.6273,66.6817,10105.0
2021-04-08 15:10:00,73.52,73.55,73.43,73.53,15699.0,66.6817,66.7089,66.6001,66.6908,15699.0
2021-04-08 15:20:00,73.52,73.54,73.48,73.53,12661.0,66.6817,66.6998,66.6454,66.6908,12661.0
2021-04-08 15:30:00,73.54,73.72,73.47,73.55,40619.0,66.6998,66.8631,66.6364,66.7089,40619.0
2021-04-08 15:40:00,73.56,73.63,73.53,73.62,33132.0,66.718,66.7815,66.6908,66.7724,33132.0
2021-04-08 15:50:00,73.59,73.72,73.49,73.69,126227.0,66.7452,66.8631,66.6545,66.8359,126227.0
2021-04-09 09:30:00,73.63,74.09,73.5,73.53,33006.0,66.7815,67.1987,66.6636,66.6908,33006.0
2021-04-09 09:40:00,73.51,73.69,73.33,73.53,15368.0,66.6726,66.8359,66.5094,66.6908,15368.0
2021-04-09 09:50:00,73.55,73.86,73.54,73.76,10129.0,66.7089,66.9901,66.6998,66.8994,10129.0
2021-04-09 10:00:00,73.74,73.91,73.61,73.87,14095.0,66.8812,67.0354,66.7633,66.9992,14095.0
2021-04-09 10:10:00,73.85,74.1,73.83,73.98,13598.0,66.981,67.2078,66.9629,67.0989,13598.0
2021-04-09 10:20:00,73.98,74.05,73.86,74.05,17252.0,67.0989,67.1624,66.9901,67.1624,17252.0
2021-04-09 10:30:00,74.05,74.11,73.66,73.66,15450.0,67.1624,67.2168,66.8087,66.8087,15450.0
2021-04-09 10:40:00,73.64,73.84,73.64,73.84,13987.0,66.7905,66.9719,66.7905,66.9719,13987.0
2021-04-09 10:50:00,73.81,73.87,73.74,73.84,15459.0,66.9447,66.9992,66.8812,66.9719,15459.0
2021-04-09 11:00:00,73.8,73.83,73.53,73.53,13238.0,66.9357,66.9629,66.6908,66.6908,13238.0
2021-04-09 11:10:00,73.54,73.64,73.37,73.37,14588.0,66.6998,66.7905,66.5457,66.5457,14588.0
2021-04-09 11:20:00,73.38,73.4,73.19,73.29,12440.0,66.5547,66.5729,66.3824,66.4731,12440.0
2021-04-09 11:30:00,73.31,73.61,73.31,73.55,44019.0,66.4912,66.7633,66.4912,66.7089,44019.0
2021-04-09 11:40:00,73.56,73.88,73.56,73.76,29527.0,66.718,67.0082,66.718,66.8994,29527.0
2021-04-09 11:50:00,73.77,73.96,73.67,73.67,7614.0,66.9085,67.0808,66.8178,66.8178,7614.0
2021-04-09 12:00:00,73.68,73.73,73.6,73.72,8706.0,66.8268,66.8722,66.7543,66.8631,8706.0
2021-04-09 12:10:00,73.73,73.76,73.7,73.76,4587.0,66.8722,66.8994,66.845,66.8994,4587.0
2021-04-09 12:20:00,73.77,73.85,73.73,73.77,10971.0,66.9085,66.981,66.8722,66.9085,10971.0
2021-04-09 12:30:00,73.79,73.87,73.79,73.82,5648.0,66.9266,66.9992,66.9266,66.9538,5648.0
2021-04-09 12:40:00,73.82,73.85,73.72,73.73,8981.0,66.9538,66.981,66.8631,66.8722,8981.0
2021-04-09 12:50:00,73.7,73.82,73.7,73.82,6535.0,66.845,66.9538,66.845,66.9538,6535.0
2021-04-09 13:00:00,73.84,73.87,73.77,73.8,5853.0,66.9719,66.9992,66.9085,66.9357,5853.0
2021-04-09 13:10:00,73.81,73.84,73.75,73.75,4451.0,66.9447,66.9719,66.8903,66.8903,4451.0
2021-04-09 13:20:00,73.72,73.72,73.5,73.6,10202.0,66.8631,66.8631,66.6636,66.7543,10202.0
2021-04-09 13:30:00,73.56,73.64,73.53,73.61,15770.0,66.718,66.7905,66.6908,66.7633,15770.0
2021-04-09 13:40:00,73.59,73.59,73.46,73.55,8202.0,66.7452,66.7452,66.6273,66.7089,8202.0
2021-04-09 13:50:00,73.53,73.53,73.44,73.5,8378.0,66.6908,66.6908,66.6091,66.6636,8378.0
2021-04-09 14:00:00,73.51,73.63,73.49,73.61,7904.0,66.6726,66.7815,66.6545,66.7633,7904.0
2021-04-09 14:10:00,73.59,73.65,73.54,73.65,21197.0,66.7452,66.7996,66.6998,66.7996,21197.0
2021-04-09 14:20:00,73.65,73.65,73.37,73.38,10567.0,66.7996,66.7996,66.5457,66.5547,10567.0
2021-04-09 14:30:00,73.37,73.37,73.25,73.31,22452.0,66.5457,66.5457,66.4368,66.4912,22452.0
2021-04-09 14:40:00,73.29,73.46,73.28,73.41,22622.0,66.4731,66.6273,66.464,66.5819,22622.0
2021-04-09 14:50:00,73.41,73.43,73.33,73.35,10549.0,66.5819,66.6001,66.5094,66.5275,10549.0
2021-04-09 15:00:00,73.34,73.34,73.22,73.22,15798.0,66.5185,66.5185,66.4096,66.4096,15798.0
2021-04-09 15:10:00,73.22,73.46,73.18,73.42,23370.0,66.4096,66.6273,66.3733,66.591,23370.0
2021-04-09 15:20:00,73.42,73.58,73.4,73.56,18749.0,66.591,66.7361,66.5729,66.718,18749.0
2021-04-09 15:30:00,73.59,73.69,73.56,73.64,25878.0,66.7452,66.8359,66.718,66.7905,25878.0
2021-04-09 15:40:00,73.64,73.7,73.56,73.65,53028.0,66.7905,66.845,66.718,66.7996,53028.0
2021-04-09 15:50:00,73.68,73.97,73.67,73.88,152610.0,66.8268,67.0899,66.8178,67.0082,152610.0
2021-04-12 09:30:00,73.96,74.18,73.41,73.41,46363.0,67.0808,67.2803,66.5819,66.5819,46363.0
2021-04-12 09:40:00,73.23,74.0,73.22,73.95,26231.0,66.4187,67.1171,66.4096,67.0717,26231.0
2021-04-12 09:50:00,73.83,73.83,73.52,73.69,20782.0,66.9629,66.9629,66.6817,66.8359,20782.0
2021-04-12 10:00:00,73.69,73.85,73.64,73.85,11861.0,66.8359,66.981,66.7905,66.981,11861.0
2021-04-12 10:10:00,73.82,73.88,73.63,73.83,13215.0,66.9538,67.0082,66.7815,66.9629,13215.0
2021-04-12 10:20:00,73.84,74.0,73.6,73.74,18546.0,66.9719,67.1171,66.7543,66.8812,18546.0
2021-04-12 10:30:00,73.74,73.82,73.66,73.77,7738.0,66.8812,66.9538,66.8087,66.9085,7738.0
2021-04-12 10:40:00,73.77,73.9,73.61,73.86,10141.0,66.9085,67.0264,66.7633,66.9901,10141.0
2021-04-12 10:50:00,73.87,73.99,73.83,73.9,8971.0,66.9992,67.108,66.9629,67.0264,8971.0
2021-04-12 11:00:00,73.92,73.95,73.73,73.76,12092.0,67.0445,67.0717,66.8722,66.8994,12092.0
2021-04-12 11:10:00,73.74,73.89,73.74,73.89,12855.0,66.8812,67.0173,66.8812,67.0173,12855.0
2021-04-12 11:20:00,73.88,73.91,73.79,73.91,6422.0,67.0082,67.0354,66.9266,67.0354,6422.0
2021-04-12 11:30:00,73.94,73.94,73.73,73.81,8018.0,67.0626,67.0626,66.8722,66.9447,8018.0
2021-04-12 11:40:00,73.8,73.99,73.79,73.95,14085.0,66.9357,67.108,66.9266,67.0717,14085.0
2021-04-12 11:50:00,73.93,73.94,73.75,73.86,13134.0,67.0536,67.0626,66.8903,66.9901,13134.0
2021-04-12 12:00:00,73.89,73.91,73.82,73.82,5798.0,67.0173,67.0354,66.9538,66.9538,5798.0
2021-04-12 12:10:00,73.81,73.87,73.78,73.81,6915.0,66.9447,66.9992,66.9175,66.9447,6915.0
2021-04-12 12:20:00,73.79,73.93,73.75,73.93,8004.0,66.9266,67.0536,66.8903,67.0536,8004.0
2021-04-12 12:30:00,73.96,73.98,73.84,73.9,13918.0,67.0808,67.0989,66.9719,67.0264,13918.0
2021-04-12 12:40:00,73.89,73.93,73.77,73.85,32750.0,67.0173,67.0536,66.9085,66.981,32750.0
2021-04-12 12:50:00,73.83,73.92,73.81,73.89,6020.0,66.9629,67.0445,66.9447,67.0173,6020.0
2021-04-12 13:00:00,73.89,73.98,73.85,73.85,8944.0,67.0173,67.0989,66.981,66.981,8944.0
2021-04-12 13:10:00,73.85,73.87,73.72,73.81,10463.0,66.981,66.9992,66.8631,66.9447,10463.0
2021-04-12 13:20:00,73.78,73.83,73.77,73.83,8584.0,66.9175,66.9629,66.9085,66.9629,8584.0
2021-04-12 13:30:00,73.83,73.9,73.76,73.8,25006.0,66.9629,67.0264,66.8994,66.9357,25006.0
2021-04-12 13:40:00,73.83,73.88,73.81,73.87,6041.0,66.9629,67.0082,66.9447,66.9992,6041.0
2021-04-12 13:50:00,73.86,73.87,73.76,73.76,8693.0,66.9901,66.9992,66.8994,66.8994,8693.0
2021-04-12 14:00:00,73.8,73.81,73.7,73.78,7377.0,66.9357,66.9447,66.845,66.9175,7377.0
2021-04-12 14:10:00,73.77,73.8,73.7,73.71,10665.0,66.9085,66.9357,66.845,66.854,10665.0
2021-04-12 14:20:00,73.73,73.78,73.68,73.78,7386.0,66.8722,66.9175,66.8268,66.9175,7386.0
2021-04-12 14:30:00,73.78,73.78,73.7,73.74,6408.0,66.9175,66.9175,66.845,66.8812,6408.0
2021-04-12 14:40:00,73.74,73.74,73.63,73.67,6208.0,66.8812,66.8812,66.7815,66.8178,6208.0
2021-04-12 14:50:00,73.65,73.82,73.64,73.81,8255.0,66.7996,66.9538,66.7905,66.9447,8255.0
2021-04-12 15:00:00,73.82,73.83,73.73,73.73,11018.0,66.9538,66.9629,66.8722,66.8722,11018.0
2021-04-12 15:10:00,73.73,73.86,73.73,73.85,10029.0,66.8722,66.9901,66.8722,66.981,10029.0
2021-04-12 15:20:00,73.85,74.22,73.84,74.19,27518.0,66.981,67.3166,66.9719,67.2894,27518.0
2021-04-12 15:30:00,74.19,74.26,74.1,74.23,31803.0,67.2894,67.3529,67.2078,67.3257,31803.0
2021-04-12 15:40:00,74.23,74.5,74.19,74.5,43453.0,67.3257,67.5706,67.2894,67.5706,43453.0
2021-04-12 15:50:00,74.5,74.57,74.08,74.2,175941.0,67.5706,67.634,67.1896,67.2985,175941.0
2021-04-13 09:30:00,74.33,74.51,73.89,74.15,36475.0,67.4164,67.5796,67.0173,67.2531,36475.0
2021-04-13 09:40:00,74.08,74.08,73.55,73.57,16128.0,67.1896,67.1896,66.7089,66.7271,16128.0
2021-04-13 09:50:00,73.55,73.8,73.51,73.56,10574.0,66.7089,66.9357,66.6726,66.718,10574.0
2021-04-13 10:00:00,73.6,73.67,73.39,73.53,11391.0,66.7543,66.8178,66.5638,66.6908,11391.0
2021-04-13 10:10:00,73.51,73.56,73.26,73.42,80783.0,66.6726,66.718,66.4459,66.591,80783.0
2021-04-13 10:20:00,73.41,73.66,73.41,73.65,9185.0,66.5819,66.8087,66.5819,66.7996,9185.0
2021-04-13 10:30:00,73.73,73.91,73.47,73.47,11880.0,66.8722,67.0354,66.6364,66.6364,11880.0
2021-04-13 10:40:00,73.47,73.72,73.45,73.62,10824.0,66.6364,66.8631,66.6182,66.7724,10824.0
2021-04-13 10:50:00,73.6,73.81,73.55,73.75,8245.0,66.7543,66.9447,66.7089,66.8903,8245.0
2021-04-13 11:00:00,73.78,73.84,73.62,73.64,6956.0,66.9175,66.9719,66.7724,66.7905,6956.0
2021-04-13 11:10:00,73.61,73.73,73.56,73.72,11562.0,66.7633,66.8722,66.718,66.8631,11562.0
2021-04-13 11:20:00,73.76,73.84,73.66,73.73,5332.0,66.8994,66.9719,66.8087,66.8722,5332.0
2021-04-13 11:30:00,73.75,73.87,73.64,73.66,8591.0,66.8903,66.9992,66.7905,66.8087,8591.0
2021-04-13 11:40:00,73.66,73.82,73.61,73.8,5677.0,66.8087,66.9538,66.7633,66.9357,5677.0
2021-04-13 11:50:00,73.8,73.84,73.74,73.8,6827.0,66.9357,66.9719,66.8812,66.9357,6827.0
2021-04-13 12:00:00,73.81,73.9,73.79,73.87,5692.0,66.9447,67.0264,66.9266,66.9992,5692.0
2021-04-13 12:10:00,73.87,73.87,73.79,73.84,7723.0,66.9992,66.9992,66.9266,66.9719,7723.0
2021-04-13 12:20:00,73.84,73.86,73.72,73.86,9240.0,66.9719,66.9901,66.8631,66.9901,9240.0
2021-04-13 12:30:00,73.88,73.99,73.88,73.94,5786.0,67.0082,67.108,67.0082,67.0626,5786.0
2021-04-13 12:40:00,73.94,73.95,73.81,73.88,8161.0,67.0626,67.0717,66.9447,67.0082,8161.0
2021-04-13 12:50:00,73.89,73.94,73.76,73.77,2906.0,67.0173,67.0626,66.8994,66.9085,2906.0
2021-04-13 13:00:00,73.78,73.94,73.78,73.87,4864.0,66.9175,67.0626,66.9175,66.9992,4864.0
2021-04-13 13:10:00,73.88,73.98,73.88,73.9,8276.0,67.0082,67.0989,67.0082,67.0264,8276.0
2021-04-13 13:20:00,73.9,73.93,73.87,73.87,8842.0,67.0264,67.0536,66.9992,66.9992,8842.0
2021-04-13 13:30:00,73.88,74.11,73.88,74.03,6980.0,67.0082,67.2168,67.0082,67.1443,6980.0
2021-04-13 13:40:00,74.02,74.05,73.86,73.91,8779.0,67.1352,67.1624,66.9901,67.0354,8779.0
2021-04-13 13:50:00,73.91,73.91,73.84,73.88,4532.0,67.0354,67.0354,66.9719,67.0082,4532.0
2021-04-13 14:00:00,73.9,73.99,73.89,73.98,8198.0,67.0264,67.108,67.0173,67.0989,8198.0
2021-04-13 14:10:00,73.98,74.0,73.86,73.88,12102.0,67.0989,67.1171,66.9901,67.0082,12102.0
2021-04-13 14:20:00,73.88,73.96,73.82,73.93,51724.0,67.0082,67.0808,66.9538,67.0536,51724.0
2021-04-13 14:30:00,73.93,74.01,73.91,73.95,9554.0,67.0536,67.1261,67.0354,67.0717,9554.0
2021-04-13 14:40:00,73.96,74.01,73.89,73.93,8452.0,67.0808,67.1261,67.0173,67.0536,8452.0
2021-04-13 14:50:00,73.97,74.05,73.97,74.01,9278.0,67.0899,67.1624,67.0899,67.1261,9278.0
2021-04-13 15:00:00,74.02,74.19,74.01,74.18,7822.0,67.1352,67.2894,67.1261,67.2803,7822.0
2021-04-13 15:10:00,74.2,74.33,74.14,74.33,12716.0,67.2985,67.4164,67.244,67.4164,12716.0
2021-04-13 15:20:00,74.34,74.34,74.22,74.28,8350.0,67.4254,67.4254,67.3166,67.371,8350.0
2021-04-13 15:30:00,74.29,74.3,74.13,74.19,27274.0,67.3801,67.3892,67.235,67.2894,27274.0
2021-04-13 15:40:00,74.21,74.3,74.14,74.26,16812.0,67.3075,67.3892,67.244,67.3529,16812.0
2021-04-13 15:50:00,74.27,74.53,74.21,74.48,122263.0,67.3619,67.5978,67.3075,67.5524,122263.0
2021-04-14 09:30:00,74.59,75.11,74.5,74.82,50059.0,67.6522,68.1238,67.5706,67.8608,50059.0
2021-04-14 09:40:00,74.8,74.98,74.61,74.78,27830.0,67.8427,68.0059,67.6703,67.8245,27830.0
2021-04-14 09:50:00,74.83,75.14,74.83,75.14,86910.0,67.8699,68.151,67.8699,68.151,86910.0
2021-04-14 10:00:00,75.12,75.58,75.11,75.47,39834.0,68.1329,68.5501,68.1238,68.4503,39834.0
2021-04-14 10:10:00,75.5,75.86,75.33,75.81,60554.0,68.4775,68.8041,68.3234,68.7587,60554.0
2021-04-14 10:20:00,75.78,75.93,75.56,75.75,76351.0,68.7315,68.8675,68.532,68.7043,76351.0
2021-04-14 10:30:00,75.75,76.45,75.74,76.25,70648.0,68.7043,69.3392,68.6952,69.1578,70648.0
2021-04-14 10:40:00,76.24,76.62,76.02,76.05,41557.0,69.1487,69.4934,68.9492,68.9764,41557.0
2021-04-14 10:50:00,76.03,76.09,75.73,75.77,22500.0,68.9582,69.0127,68.6862,68.7224,22500.0
2021-04-14 11:00:00,75.78,75.85,75.6,75.76,18431.0,68.7315,68.795,68.5682,68.7134,18431.0
2021-04-14 11:10:00,75.76,75.77,75.64,75.68,16339.0,68.7134,68.7224,68.6045,68.6408,16339.0
2021-04-14 11:20:00,75.66,76.01,75.66,76.01,40030.0,68.6227,68.9401,68.6227,68.9401,40030.0
2021-04-14 11:30:00,76.02,76.09,75.91,75.96,12161.0,68.9492,69.0127,68.8494,68.8948,12161.0
2021-04-14 11:40:00,75.96,76.0,75.88,75.94,12552.0,68.8948,68.931,68.8222,68.8766,12552.0
2021-04-14 11:50:00,75.96,75.99,75.8,75.95,13671.0,68.8948,68.922,68.7496,68.8857,13671.0
2021-04-14 12:00:00,75.94,75.97,75.78,75.92,15872.0,68.8766,68.9038,68.7315,68.8585,15872.0
2021-04-14 12:10:00,75.94,75.94,75.8,75.92,19606.0,68.8766,68.8766,68.7496,68.8585,19606.0
2021-04-14 12:20:00,75.91,75.93,75.77,75.78,9636.0,68.8494,68.8675,68.7224,68.7315,9636.0
2021-04-14 12:30:00,75.79,75.98,75.79,75.98,28946.0,68.7406,68.9129,68.7406,68.9129,28946.0
2021-04-14 12:40:00,75.99,76.08,75.97,76.04,8665.0,68.922,69.0036,68.9038,68.9673,8665.0
2021-04-14 12:50:00,76.06,76.27,76.04,76.09,24061.0,68.9855,69.1759,68.9673,69.0127,24061.0
2021-04-14 13:00:00,76.09,76.36,76.05,76.29,35287.0,69.0127,69.2576,68.9764,69.1941,35287.0
2021-04-14 13:10:00,76.28,76.41,76.28,76.39,27120.0,69.185,69.3029,69.185,69.2848,27120.0
2021-04-14 13:20:00,76.39,76.44,76.3,76.38,20280.0,69.2848,69.3301,69.2031,69.2757,20280.0
2021-04-14 13:30:00,76.36,76.42,76.25,76.42,44038.0,69.2576,69.312,69.1578,69.312,44038.0
2021-04-14 13:40:00,76.41,76.54,76.41,76.42,34818.0,69.3029,69.4208,69.3029,69.312,34818.0
2021-04-14 13:50:00,76.42,76.58,76.33,76.34,44529.0,69.312,69.4571,69.2303,69.2394,44529.0
2021-04-14 14:00:00,76.36,76.38,75.79,75.8,29453.0,69.2576,69.2757,68.7406,68.7496,29453.0
2021-04-14 14:10:00,75.83,76.29,75.83,76.29,20429.0,68.7768,69.1941,68.7768,69.1941,20429.0
2021-04-14 14:20:00,76.26,76.47,76.25,76.36,19679.0,69.1669,69.3573,69.1578,69.2576,19679.0
2021-04-14 14:30:00,76.41,76.44,76.29,76.31,14682.0,69.3029,69.3301,69.1941,69.2122,14682.0
2021-04-14 14:40:00,76.33,76.39,76.29,76.33,30538.0,69.2303,69.2848,69.1941,69.2303,30538.0
2021-04-14 14:50:00,76.32,76.4,76.24,76.31,91449.0,69.2213,69.2938,69.1487,69.2122,91449.0
2021-04-14 15:00:00,76.3,76.3,76.07,76.15,33218.0,69.2031,69.2031,68.9945,69.0671,33218.0
2021-04-14 15:10:00,76.2,76.36,76.13,76.28,19176.0,69.1124,69.2576,69.0489,69.185,19176.0
2021-04-14 15:20:00,76.27,76.44,76.2,76.37,21826.0,69.1759,69.3301,69.1124,69.2666,21826.0
2021-04-14 15:30:00,76.37,76.4,76.19,76.23,38542.0,69.2666,69.2938,69.1034,69.1396,38542.0
2021-04-14 15:40:00,76.23,76.46,76.11,76.46,93621.0,69.1396,69.3483,69.0308,69.3483,93621.0
2021-04-14 15:50:00,76.46,76.54,76.29,76.47,285423.0,69.3483,69.4208,69.1941,69.3573,285423.0
2021-04-15 09:30:00,77.29,77.64,76.84,77.08,63416.0,70.1011,70.4185,69.6929,69.9106,63416.0
2021-04-15 09:40:00,77.01,77.34,76.73,76.92,32925.0,69.8471,70.1464,69.5931,69.7655,32925.0
2021-04-15 09:50:00,76.95,77.6,76.83,77.56,36656.0,69.7927,70.3822,69.6838,70.3459,36656.0
2021-04-15 10:00:00,77.63,77.66,77.47,77.55,24917.0,70.4094,70.4366,70.2643,70.3369,24917.0
2021-04-15 10:10:00,77.59,77.59,77.37,77.47,27338.0,70.3731,70.3731,70.1736,70.2643,27338.0
2021-04-15 10:20:00,77.47,77.57,77.26,77.46,29700.0,70.2643,70.355,70.0738,70.2552,29700.0
2021-04-15 10:30:00,77.44,77.61,76.97,76.97,29354.0,70.2371,70.3913,69.8108,69.8108,29354.0
2021-04-15 10:40:00,77.01,77.53,77.0,77.42,30426.0,69.8471,70.3187,69.838,70.219,30426.0
2021-04-15 10:50:00,77.42,77.46,77.26,77.4,24075.0,70.219,70.2552,70.0738,70.2008,24075.0
2021-04-15 11:00:00,77.41,77.45,77.09,77.09,22605.0,70.2099,70.2462,69.9197,69.9197,22605.0
2021-04-15 11:10:00,77.12,77.23,76.99,77.02,41546.0,69.9469,70.0466,69.829,69.8562,41546.0
2021-04-15 11:20:00,77.02,77.27,77.0,77.11,21051.0,69.8562,70.0829,69.838,69.9378,21051.0
2021-04-15 11:30:00,77.11,77.13,76.81,76.81,22260.0,69.9378,69.9559,69.6657,69.6657,22260.0
2021-04-15 11:40:00,76.81,77.07,76.8,76.94,16286.0,69.6657,69.9015,69.6566,69.7836,16286.0
2021-04-15 11:50:00,76.93,76.94,76.7,76.74,17103.0,69.7745,69.7836,69.5659,69.6022,17103.0
2021-04-15 12:00:00,76.76,76.77,76.62,76.66,11828.0,69.6203,69.6294,69.4934,69.5296,11828.0
2021-04-15 12:10:00,76.67,76.67,76.51,76.55,18906.0,69.5387,69.5387,69.3936,69.4299,18906.0
2021-04-15 12:20:00,76.55,76.56,76.25,76.32,22263.0,69.4299,69.4389,69.1578,69.2213,22263.0
2021-04-15 12:30:00,76.33,76.45,76.32,76.37,15831.0,69.2303,69.3392,69.2213,69.2666,15831.0
2021-04-15 12:40:00,76.39,76.67,76.35,76.66,16929.0,69.2848,69.5387,69.2485,69.5296,16929.0
2021-04-15 12:50:00,76.65,76.8,76.41,76.52,15349.0,69.5206,69.6566,69.3029,69.4027,15349.0
2021-04-15 13:00:00,76.54,76.63,76.42,76.48,10575.0,69.4208,69.5024,69.312,69.3664,10575.0
2021-04-15 13:10:00,76.48,76.56,76.26,76.39,71024.0,69.3664,69.4389,69.1669,69.2848,71024.0
2021-04-15 13:20:00,76.41,76.47,76.38,76.43,8823.0,69.3029,69.3573,69.2757,69.321,8823.0
2021-04-15 13:30:00,76.43,76.53,76.4,76.42,11367.0,69.321,69.4117,69.2938,69.312,11367.0
2021-04-15 13:40:00,76.42,76.74,76.41,76.68,20343.0,69.312,69.6022,69.3029,69.5478,20343.0
2021-04-15 13:50:00,76.69,76.7,76.47,76.58,12223.0,69.5569,69.5659,69.3573,69.4571,12223.0
2021-04-15 14:00:00,76.6,76.76,76.54,76.58,9653.0,69.4752,69.6203,69.4208,69.4571,9653.0
2021-04-15 14:10:00,76.6,76.74,76.57,76.67,14611.0,69.4752,69.6022,69.448,69.5387,14611.0
2021-04-15 14:20:00,76.69,76.89,76.67,76.71,16949.0,69.5569,69.7383,69.5387,69.575,16949.0
2021-04-15 14:30:00,76.74,76.85,76.71,76.81,11146.0,69.6022,69.702,69.575,69.6657,11146.0
2021-04-15 14:40:00,76.83,76.9,76.8,76.82,16932.0,69.6838,69.7473,69.6566,69.6748,16932.0
2021-04-15 14:50:00,76.85,76.92,76.81,76.91,17535.0,69.702,69.7655,69.6657,69.7564,17535.0
2021-04-15 15:00:00,76.9,76.98,76.86,76.88,24716.0,69.7473,69.8199,69.711,69.7292,24716.0
2021-04-15 15:10:00,76.87,76.87,76.65,76.85,37378.0,69.7201,69.7201,69.5206,69.702,37378.0
2021-04-15 15:20:00,76.86,76.86,76.73,76.82,40432.0,69.711,69.711,69.5931,69.6748,40432.0
2021-04-15 15:30:00,76.83,76.93,76.62,76.63,43301.0,69.6838,69.7745,69.4934,69.5024,43301.0
2021-04-15 15:40:00,76.65,76.78,76.52,76.69,68108.0,69.5206,69.6385,69.4027,69.5569,68108.0
2021-04-15 15:50:00,76.68,76.84,76.55,76.69,151992.0,69.5478,69.6929,69.4299,69.5569,151992.0
2021-04-16 09:30:00,76.07,77.49,76.07,77.45,94663.0,68.9945,70.2824,68.9945,70.2462,94663.0
2021-04-16 09:40:00,77.38,77.98,77.29,77.92,24987.0,70.1827,70.7269,70.1011,70.6725,24987.0
2021-04-16 09:50:00,77.93,77.95,77.63,77.88,20264.0,70.6815,70.6997,70.4094,70.6362,20264.0
2021-04-16 10:00:00,77.84,78.4,77.82,78.33,43230.0,70.5999,71.1078,70.5818,71.0443,43230.0
2021-04-16 10:10:00,78.31,78.55,78.25,78.52,42384.0,71.0262,71.2439,70.9718,71.2166,42384.0
2021-04-16 10:20:00,78.51,78.66,78.39,78.45,24919.0,71.2076,71.3436,71.0987,71.1532,24919.0
2021-04-16 10:30:00,78.47,78.5,78.13,78.34,62233.0,71.1713,71.1985,70.8629,71.0534,62233.0
2021-04-16 10:40:00,78.39,78.51,78.27,78.44,44723.0,71.0987,71.2076,70.9899,71.1441,44723.0
2021-04-16 10:50:00,78.42,78.55,78.38,78.48,32258.0,71.1259,71.2439,71.0897,71.1804,32258.0
2021-04-16 11:00:00,78.5,78.58,78.28,78.57,81972.0,71.1985,71.2711,70.999,71.262,81972.0
2021-04-16 11:10:00,78.53,78.57,78.22,78.46,51038.0,71.2257,71.262,70.9445,71.1622,51038.0
2021-04-16 11:20:00,78.44,78.53,78.12,78.18,14050.0,71.1441,71.2257,70.8539,70.9083,14050.0
2021-04-16 11:30:00,78.2,78.52,78.18,78.48,30311.0,70.9264,71.2166,70.9083,71.1804,30311.0
2021-04-16 11:40:00,78.48,78.77,78.46,78.73,48993.0,71.1804,71.4434,71.1622,71.4071,48993.0
2021-04-16 11:50:00,78.72,78.76,78.64,78.71,16244.0,71.398,71.4343,71.3255,71.389,16244.0
2021-04-16 12:00:00,78.7,78.75,78.43,78.43,27626.0,71.3799,71.4253,71.135,71.135,27626.0
2021-04-16 12:10:00,78.41,78.51,78.21,78.51,32838.0,71.1169,71.2076,70.9355,71.2076,32838.0
2021-04-16 12:20:00,78.52,78.57,78.41,78.44,18703.0,71.2166,71.262,71.1169,71.1441,18703.0
2021-04-16 12:30:00,78.45,78.49,78.21,78.23,19817.0,71.1532,71.1894,70.9355,70.9536,19817.0
2021-04-16 12:40:00,78.22,78.25,78.13,78.22,16096.0,70.9445,70.9718,70.8629,70.9445,16096.0
2021-04-16 12:50:00,78.22,78.23,78.11,78.16,14225.0,70.9445,70.9536,70.8448,70.8901,14225.0
2021-04-16 13:00:00,78.15,78.17,77.92,78.0,25092.0,70.8811,70.8992,70.6725,70.745,25092.0
2021-04-16 13:10:00,78.01,78.1,77.93,78.07,14995.0,70.7541,70.8357,70.6815,70.8085,14995.0
2021-04-16 13:20:00,78.07,78.18,78.03,78.13,13193.0,70.8085,70.9083,70.7722,70.8629,13193.0
2021-04-16 13:30:00,78.14,78.23,77.99,78.23,22985.0,70.872,70.9536,70.7359,70.9536,22985.0
2021-04-16 13:40:00,78.28,78.43,78.17,78.18,22348.0,70.999,71.135,70.8992,70.9083,22348.0
2021-04-16 13:50:00,78.17,78.23,78.08,78.14,13091.0,70.8992,70.9536,70.8176,70.872,13091.0
2021-04-16 14:00:00,78.13,78.26,78.1,78.23,15911.0,70.8629,70.9808,70.8357,70.9536,15911.0
2021-04-16 14:10:00,78.24,78.27,78.16,78.22,18292.0,70.9627,70.9899,70.8901,70.9445,18292.0
2021-04-16 14:20:00,78.26,78.3,78.13,78.17,27880.0,70.9808,71.0171,70.8629,70.8992,27880.0
2021-04-16 14:30:00,78.18,78.26,78.16,78.25,16673.0,70.9083,70.9808,70.8901,70.9718,16673.0
2021-04-16 14:40:00,78.23,78.24,77.98,78.01,25398.0,70.9536,70.9627,70.7269,70.7541,25398.0
2021-04-16 14:50:00,78.01,78.1,77.95,77.98,19838.0,70.7541,70.8357,70.6997,70.7269,19838.0
2021-04-16 15:00:00,77.99,78.26,77.95,77.98,28613.0,70.7359,70.9808,70.6997,70.7269,28613.0
2021-04-16 15:10:00,77.96,78.04,77.92,77.98,18834.0,70.7087,70.7813,70.6725,70.7269,18834.0
2021-04-16 15:20:00,77.99,78.03,77.89,77.96,28867.0,70.7359,70.7722,70.6452,70.7087,28867.0
2021-04-16 15:30:00,77.95,77.97,77.82,77.92,29118.0,70.6997,70.7178,70.5818,70.6725,29118.0
2021-04-16 15:40:00,77.93,77.96,77.79,77.88,37388.0,70.6815,70.7087,70.5545,70.6362,37388.0
2021-04-16 15:50:00,77.9,78.1,77.67,77.69,116415.0,70.6543,70.8357,70.4457,70.4638,116415.0
2021-04-19 09:30:00,77.41,77.99,77.2,77.87,58280.0,70.2099,70.7359,70.0194,70.6271,58280.0
2021-04-19 09:40:00,77.87,77.9,77.57,77.71,33102.0,70.6271,70.6543,70.355,70.482,33102.0
2021-04-19 09:50:00,77.71,78.05,77.52,77.9,42178.0,70.482,70.7904,70.3097,70.6543,42178.0
2021-04-19 10:00:00,77.9,77.93,77.61,77.73,60026.0,70.6543,70.6815,70.3913,70.5001,60026.0
2021-04-19 10:10:00,77.73,78.01,77.7,77.91,19029.0,70.5001,70.7541,70.4729,70.6634,19029.0
2021-04-19 10:20:00,77.91,78.2,77.9,78.14,13426.0,70.6634,70.9264,70.6543,70.872,13426.0
2021-04-19 10:30:00,78.1,78.1,77.84,77.92,17087.0,70.8357,70.8357,70.5999,70.6725,17087.0
2021-04-19 10:40:00,77.93,78.0,77.6,77.67,53391.0,70.6815,70.745,70.3822,70.4457,53391.0
2021-04-19 10:50:00,77.67,78.09,77.65,77.93,23281.0,70.4457,70.8266,70.4276,70.6815,23281.0
2021-04-19 11:00:00,77.92,77.97,77.62,77.81,28018.0,70.6725,70.7178,70.4004,70.5727,28018.0
2021-04-19 11:10:00,77.82,78.21,77.76,78.15,13018.0,70.5818,70.9355,70.5273,70.8811,13018.0
2021-04-19 11:20:00,78.14,78.15,77.94,78.15,9675.0,70.872,70.8811,70.6906,70.8811,9675.0
2021-04-19 11:30:00,78.14,78.21,78.08,78.12,12622.0,70.872,70.9355,70.8176,70.8539,12622.0
2021-04-19 11:40:00,78.14,78.19,77.96,78.09,9782.0,70.872,70.9173,70.7087,70.8266,9782.0
2021-04-19 11:50:00,78.1,78.24,77.99,77.99,12213.0,70.8357,70.9627,70.7359,70.7359,12213.0
2021-04-19 12:00:00,77.98,77.99,77.72,77.89,19438.0,70.7269,70.7359,70.4911,70.6452,19438.0
2021-04-19 12:10:00,77.9,78.15,77.84,78.15,9387.0,70.6543,70.8811,70.5999,70.8811,9387.0
2021-04-19 12:20:00,78.14,78.14,77.87,77.94,27697.0,70.872,70.872,70.6271,70.6906,27697.0
2021-04-19 12:30:00,77.98,78.14,77.86,78.02,13771.0,70.7269,70.872,70.618,70.7632,13771.0
2021-04-19 12:40:00,78.01,78.05,77.74,77.75,23521.0,70.7541,70.7904,70.5092,70.5183,23521.0
2021-04-19 12:50:00,77.74,77.82,77.53,77.55,15394.0,70.5092,70.5818,70.3187,70.3369,15394.0
2021-04-19 13:00:00,77.55,77.69,77.52,77.59,10827.0,70.3369,70.4638,70.3097,70.3731,10827.0
2021-04-19 13:10:00,77.57,77.77,77.43,77.45,35628.0,70.355,70.5364,70.228,70.2462,35628.0
2021-04-19 13:20:00,77.45,77.51,77.37,77.4,31627.0,70.2462,70.3006,70.1736,70.2008,31627.0
2021-04-19 13:30:00,77.4,77.44,77.25,77.39,12563.0,70.2008,70.2371,70.0648,70.1917,12563.0
2021-04-19 13:40:00,77.39,77.4,77.25,77.36,13972.0,70.1917,70.2008,70.0648,70.1645,13972.0
2021-04-19 13:50:00,77.34,77.42,77.24,77.34,24349.0,70.1464,70.219,70.0557,70.1464,24349.0
2021-04-19 14:00:00,77.34,77.53,77.33,77.42,13426.0,70.1464,70.3187,70.1373,70.219,13426.0
2021-04-19 14:10:00,77.42,77.54,77.37,77.5,31505.0,70.219,70.3278,70.1736,70.2915,31505.0
2021-04-19 14:20:00,77.51,77.52,77.4,77.41,18351.0,70.3006,70.3097,70.2008,70.2099,18351.0
2021-04-19 14:30:00,77.41,77.43,77.21,77.29,12259.0,70.2099,70.228,70.0285,70.1011,12259.0
2021-04-19 14:40:00,77.28,77.65,77.28,77.59,27594.0,70.092,70.4276,70.092,70.3731,27594.0
2021-04-19 14:50:00,77.58,77.6,77.39,77.4,45253.0,70.3641,70.3822,70.1917,70.2008,45253.0
2021-04-19 15:00:00,77.4,77.4,77.22,77.23,22925.0,70.2008,70.2008,70.0376,70.0466,22925.0
2021-04-19 15:10:00,77.24,77.27,77.02,77.09,19978.0,70.0557,70.0829,69.8562,69.9197,19978.0
2021-04-19 15:20:00,77.13,77.26,77.08,77.24,11300.0,69.9559,70.0738,69.9106,70.0557,11300.0
2021-04-19 15:30:00,77.24,77.26,77.09,77.24,21373.0,70.0557,70.0738,69.9197,70.0557,21373.0
2021-04-19 15:40:00,77.24,77.3,77.03,77.03,39028.0,70.0557,70.1101,69.8652,69.8652,39028.0
2021-04-19 15:50:00,77.0,77.32,76.92,77.31,110497.0,69.838,70.1283,69.7655,70.1192,110497.0
2021-04-20 09:30:00,77.02,77.24,75.66,75.79,106040.0,69.8562,70.0557,68.6227,68.7406,106040.0
2021-04-20 09:40:00,75.85,75.97,75.28,75.67,61143.0,68.795,68.9038,68.278,68.6317,61143.0
2021-04-20 09:50:00,75.72,75.81,75.35,75.71,32583.0,68.6771,68.7587,68.3415,68.668,32583.0
2021-04-20 10:00:00,75.78,76.2,75.78,76.09,14217.0,68.7315,69.1124,68.7315,69.0127,14217.0
2021-04-20 10:10:00,76.12,76.34,75.98,76.25,14744.0,69.0399,69.2394,68.9129,69.1578,14744.0
2021-04-20 10:20:00,76.24,76.41,76.15,76.35,9028.0,69.1487,69.3029,69.0671,69.2485,9028.0
2021-04-20 10:30:00,76.34,76.38,76.08,76.1,17748.0,69.2394,69.2757,69.0036,69.0217,17748.0
2021-04-20 10:40:00,76.05,76.05,75.71,75.73,24126.0,68.9764,68.9764,68.668,68.6862,24126.0
2021-04-20 10:50:00,75.68,75.77,75.51,75.75,11933.0,68.6408,68.7224,68.4866,68.7043,11933.0
2021-04-20 11:00:00,75.75,75.92,75.65,75.92,9469.0,68.7043,68.8585,68.6136,68.8585,9469.0
2021-04-20 11:10:00,75.91,76.0,75.66,75.77,13041.0,68.8494,68.931,68.6227,68.7224,13041.0
2021-04-20 11:20:00,75.8,75.89,75.68,75.84,8704.0,68.7496,68.8313,68.6408,68.7859,8704.0
2021-04-20 11:30:00,75.85,75.94,75.49,75.63,14360.0,68.795,68.8766,68.4685,68.5955,14360.0
2021-04-20 11:40:00,75.64,75.91,75.62,75.87,5804.0,68.6045,68.8494,68.5864,68.8131,5804.0
2021-04-20 11:50:00,75.91,76.06,75.88,76.03,8023.0,68.8494,68.9855,68.8222,68.9582,8023.0
2021-04-20 12:00:00,76.05,76.05,75.87,75.99,7949.0,68.9764,68.9764,68.8131,68.922,7949.0
2021-04-20 12:10:00,75.98,76.03,75.97,76.0,10503.0,68.9129,68.9582,68.9038,68.931,10503.0
2021-04-20 12:20:00,76.02,76.02,75.88,75.91,7838.0,68.9492,68.9492,68.8222,68.8494,7838.0
2021-04-20 12:30:00,76.01,76.07,75.96,75.96,5394.0,68.9401,68.9945,68.8948,68.8948,5394.0
2021-04-20 12:40:00,75.92,76.05,75.91,76.04,4400.0,68.8585,68.9764,68.8494,68.9673,4400.0
2021-04-20 12:50:00,76.01,76.08,75.77,75.85,10274.0,68.9401,69.0036,68.7224,68.795,10274.0
2021-04-20 13:00:00,75.78,75.83,75.62,75.68,8350.0,68.7315,68.7768,68.5864,68.6408,8350.0
2021-04-20 13:10:00,75.61,75.77,75.58,75.73,4811.0,68.5773,68.7224,68.5501,68.6862,4811.0
2021-04-20 13:20:00,75.7,75.7,75.49,75.53,7953.0,68.6589,68.6589,68.4685,68.5048,7953.0
2021-04-20 13:30:00,75.51,75.59,75.43,75.59,4185.0,68.4866,68.5592,68.4141,68.5592,4185.0
2021-04-20 13:40:00,75.58,75.6,75.53,75.6,3860.0,68.5501,68.5682,68.5048,68.5682,3860.0
2021-04-20 13:50:00,75.61,75.76,75.61,75.76,6999.0,68.5773,68.7134,68.5773,68.7134,6999.0
2021-04-20 14:00:00,75.73,75.76,75.56,75.63,6170.0,68.6862,68.7134,68.532,68.5955,6170.0
2021-04-20 14:10:00,75.62,75.63,75.52,75.52,6250.0,68.5864,68.5955,68.4957,68.4957,6250.0
2021-04-20 14:20:00,75.54,75.56,75.32,75.33,6878.0,68.5138,68.532,68.3143,68.3234,6878.0
2021-04-20 14:30:00,75.31,75.48,75.28,75.48,10630.0,68.3052,68.4594,68.278,68.4594,10630.0
2021-04-20 14:40:00,75.44,75.51,75.39,75.5,4185.0,68.4231,68.4866,68.3778,68.4775,4185.0
2021-04-20 14:50:00,75.5,75.56,75.09,75.25,37463.0,68.4775,68.532,68.1057,68.2508,37463.0
2021-04-20 15:00:00,75.25,75.35,75.19,75.3,19529.0,68.2508,68.3415,68.1964,68.2961,19529.0
2021-04-20 15:10:00,75.29,75.36,75.2,75.22,25637.0,68.2871,68.3506,68.2054,68.2236,25637.0
2021-04-20 15:20:00,75.24,75.25,75.06,75.12,23472.0,68.2417,68.2508,68.0785,68.1329,23472.0
2021-04-20 15:30:00,75.12,75.22,75.02,75.09,43379.0,68.1329,68.2236,68.0422,68.1057,43379.0
2021-04-20 15:40:00,75.08,75.3,75.06,75.26,46071.0,68.0966,68.2961,68.0785,68.2599,46071.0
2021-04-20 15:50:00,75.25,75.25,75.07,75.19,104069.0,68.2508,68.2508,68.0875,68.1964,104069.0
2021-04-21 09:30:00,75.0,75.18,74.45,75.03,20474.0,68.024,68.1873,67.5252,68.0513,20474.0
2021-04-21 09:40:00,74.98,75.29,74.9,75.29,13646.0,68.0059,68.2871,67.9334,68.2871,13646.0
2021-04-21 09:50:00,75.3,75.45,75.21,75.29,11869.0,68.2961,68.4322,68.2145,68.2871,11869.0
2021-04-21 10:00:00,75.37,75.55,75.37,75.39,13830.0,68.3596,68.5229,68.3596,68.3778,13830.0
2021-04-21 10:10:00,75.39,75.4,75.11,75.31,24382.0,68.3778,68.3868,68.1238,68.3052,24382.0
2021-04-21 10:20:00,75.33,75.43,75.3,75.39,13946.0,68.3234,68.4141,68.2961,68.3778,13946.0
2021-04-21 10:30:00,75.4,75.44,75.29,75.36,16552.0,68.3868,68.4231,68.2871,68.3506,16552.0
2021-04-21 10:40:00,75.37,75.6,75.37,75.52,12995.0,68.3596,68.5682,68.3596,68.4957,12995.0
2021-04-21 10:50:00,75.45,75.53,75.36,75.48,9159.0,68.4322,68.5048,68.3506,68.4594,9159.0
2021-04-21 11:00:00,75.49,75.73,75.44,75.52,14241.0,68.4685,68.6862,68.4231,68.4957,14241.0
2021-04-21 11:10:00,75.52,75.63,75.49,75.59,7839.0,68.4957,68.5955,68.4685,68.5592,7839.0
2021-04-21 11:20:00,75.58,75.61,75.41,75.47,10273.0,68.5501,68.5773,68.3959,68.4503,10273.0
2021-04-21 11:30:00,75.47,75.62,75.34,75.34,9181.0,68.4503,68.5864,68.3324,68.3324,9181.0
2021-04-21 11:40:00,75.35,75.56,75.35,75.53,4872.0,68.3415,68.532,68.3415,68.5048,4872.0
2021-04-21 11:50:00,75.55,75.65,75.5,75.61,8093.0,68.5229,68.6136,68.4775,68.5773,8093.0
2021-04-21 12:00:00,75.6,75.76,75.56,75.74,6822.0,68.5682,68.7134,68.532,68.6952,6822.0
2021-04-21 12:10:00,75.73,75.83,75.67,75.73,6028.0,68.6862,68.7768,68.6317,68.6862,6028.0
2021-04-21 12:20:00,75.73,75.85,75.67,75.69,7549.0,68.6862,68.795,68.6317,68.6499,7549.0
2021-04-21 12:30:00,75.69,75.75,75.65,75.72,6669.0,68.6499,68.7043,68.6136,68.6771,6669.0
2021-04-21 12:40:00,75.71,75.73,75.6,75.62,6502.0,68.668,68.6862,68.5682,68.5864,6502.0
2021-04-21 12:50:00,75.59,75.59,75.47,75.51,6326.0,68.5592,68.5592,68.4503,68.4866,6326.0
2021-04-21 13:00:00,75.52,75.62,75.45,75.62,16869.0,68.4957,68.5864,68.4322,68.5864,16869.0
2021-04-21 13:10:00,75.58,75.63,75.46,75.63,11342.0,68.5501,68.5955,68.4413,68.5955,11342.0
2021-04-21 13:20:00,75.66,75.74,75.66,75.66,6150.0,68.6227,68.6952,68.6227,68.6227,6150.0
2021-04-21 13:30:00,75.67,75.72,75.56,75.58,11743.0,68.6317,68.6771,68.532,68.5501,11743.0
2021-04-21 13:40:00,75.61,75.65,75.54,75.63,7122.0,68.5773,68.6136,68.5138,68.5955,7122.0
2021-04-21 13:50:00,75.61,75.67,75.56,75.57,8744.0,68.5773,68.6317,68.532,68.541,8744.0
2021-04-21 14:00:00,75.57,75.76,75.57,75.67,8879.0,68.541,68.7134,68.541,68.6317,8879.0
2021-04-21 14:10:00,75.67,75.68,75.54,75.63,10519.0,68.6317,68.6408,68.5138,68.5955,10519.0
2021-04-21 14:20:00,75.63,75.64,75.52,75.55,9438.0,68.5955,68.6045,68.4957,68.5229,9438.0
2021-04-21 14:30:00,75.55,75.58,75.48,75.54,14297.0,68.5229,68.5501,68.4594,68.5138,14297.0
2021-04-21 14:40:00,75.54,75.6,75.46,75.51,9629.0,68.5138,68.5682,68.4413,68.4866,9629.0
2021-04-21 14:50:00,75.49,75.53,75.45,75.49,10136.0,68.4685,68.5048,68.4322,68.4685,10136.0
2021-04-21 15:00:00,75.47,75.51,75.43,75.51,9612.0,68.4503,68.4866,68.4141,68.4866,9612.0
2021-04-21 15:10:00,75.5,75.55,75.44,75.46,20540.0,68.4775,68.5229,68.4231,68.4413,20540.0
2021-04-21 15:20:00,75.47,75.51,75.44,75.46,22010.0,68.4503,68.4866,68.4231,68.4413,22010.0
2021-04-21 15:30:00,75.48,75.85,75.45,75.8,38276.0,68.4594,68.795,68.4322,68.7496,38276.0
2021-04-21 15:40:00,75.78,76.0,75.73,75.95,36693.0,68.7315,68.931,68.6862,68.8857,36693.0
2021-04-21 15:50:00,75.91,75.93,75.78,75.91,104087.0,68.8494,68.8675,68.7315,68.8494,104087.0
2021-04-22 09:30:00,75.94,76.03,75.44,75.56,25016.0,68.8766,68.9582,68.4231,68.532,25016.0
2021-04-22 09:40:00,75.5,75.54,75.24,75.34,28869.0,68.4775,68.5138,68.2417,68.3324,28869.0
2021-04-22 09:50:00,75.34,75.6,75.28,75.59,5868.0,68.3324,68.5682,68.278,68.5592,5868.0
2021-04-22 10:00:00,75.44,75.52,75.32,75.38,9042.0,68.4231,68.4957,68.3143,68.3687,9042.0
2021-04-22 10:10:00,75.34,75.43,75.17,75.36,28955.0,68.3324,68.4141,68.1782,68.3506,28955.0
2021-04-22 10:20:00,75.36,75.45,75.24,75.35,15104.0,68.3506,68.4322,68.2417,68.3415,15104.0
2021-04-22 10:30:00,75.29,75.49,75.29,75.41,10618.0,68.2871,68.4685,68.2871,68.3959,10618.0
2021-04-22 10:40:00,75.42,75.43,75.16,75.17,16684.0,68.405,68.4141,68.1692,68.1782,16684.0
2021-04-22 10:50:00,75.17,75.36,75.17,75.36,11107.0,68.1782,68.3506,68.1782,68.3506,11107.0
2021-04-22 11:00:00,75.33,75.49,75.26,75.49,19567.0,68.3234,68.4685,68.2599,68.4685,19567.0
2021-04-22 11:10:00,75.53,75.82,75.49,75.69,13463.0,68.5048,68.7678,68.4685,68.6499,13463.0
2021-04-22 11:20:00,75.7,75.71,75.53,75.58,13796.0,68.6589,68.668,68.5048,68.5501,13796.0
2021-04-22 11:30:00,75.53,75.79,75.48,75.5,19437.0,68.5048,68.7406,68.4594,68.4775,19437.0
2021-04-22 11:40:00,75.49,75.69,75.49,75.55,25764.0,68.4685,68.6499,68.4685,68.5229,25764.0
2021-04-22 11:50:00,75.55,75.95,75.5,75.95,10939.0,68.5229,68.8857,68.4775,68.8857,10939.0
2021-04-22 12:00:00,75.9,75.9,75.73,75.81,10631.0,68.8403,68.8403,68.6862,68.7587,10631.0
2021-04-22 12:10:00,75.82,75.99,75.76,75.99,7263.0,68.7678,68.922,68.7134,68.922,7263.0
2021-04-22 12:20:00,75.97,76.0,75.9,75.9,7748.0,68.9038,68.931,68.8403,68.8403,7748.0
2021-04-22 12:30:00,75.92,75.98,75.84,75.92,8042.0,68.8585,68.9129,68.7859,68.8585,8042.0
2021-04-22 12:40:00,75.92,75.95,75.86,75.86,9000.0,68.8585,68.8857,68.8041,68.8041,9000.0
2021-04-22 12:50:00,75.89,76.2,75.86,76.2,11528.0,68.8313,69.1124,68.8041,69.1124,11528.0
2021-04-22 13:00:00,76.19,76.22,75.68,75.75,19693.0,69.1034,69.1306,68.6408,68.7043,19693.0
2021-04-22 13:10:00,75.7,75.7,75.35,75.38,13925.0,68.6589,68.6589,68.3415,68.3687,13925.0
2021-04-22 13:20:00,75.35,75.88,75.3,75.82,21985.0,68.3415,68.8222,68.2961,68.7678,21985.0
2021-04-22 13:30:00,75.83,75.83,75.51,75.6,9922.0,68.7768,68.7768,68.4866,68.5682,9922.0
2021-04-22 13:40:00,75.59,75.62,75.18,75.23,11806.0,68.5592,68.5864,68.1873,68.2327,11806.0
2021-04-22 13:50:00,75.23,75.29,75.03,75.09,9087.0,68.2327,68.2871,68.0513,68.1057,9087.0
2021-04-22 14:00:00,75.06,75.35,74.97,75.32,19430.0,68.0785,68.3415,67.9968,68.3143,19430.0
2021-04-22 14:10:00,75.31,75.5,75.29,75.39,14443.0,68.3052,68.4775,68.2871,68.3778,14443.0
2021-04-22 14:20:00,75.45,75.52,75.18,75.52,7670.0,68.4322,68.4957,68.1873,68.4957,7670.0
2021-04-22 14:30:00,75.51,75.57,75.43,75.52,10420.0,68.4866,68.541,68.4141,68.4957,10420.0
2021-04-22 14:40:00,75.53,75.75,75.47,75.52,34965.0,68.5048,68.7043,68.4503,68.4957,34965.0
2021-04-22 14:50:00,75.57,75.66,75.45,75.51,10735.0,68.541,68.6227,68.4322,68.4866,10735.0
2021-04-22 15:00:00,75.55,75.68,75.37,75.38,17159.0,68.5229,68.6408,68.3596,68.3687,17159.0
2021-04-22 15:10:00,75.38,75.42,75.25,75.28,10832.0,68.3687,68.405,68.2508,68.278,10832.0
2021-04-22 15:20:00,75.31,75.31,75.23,75.29,13574.0,68.3052,68.3052,68.2327,68.2871,13574.0
2021-04-22 15:30:00,75.3,75.43,75.27,75.33,47263.0,68.2961,68.4141,68.2689,68.3234,47263.0
2021-04-22 15:40:00,75.33,75.33,75.1,75.13,56728.0,68.3234,68.3234,68.1147,68.142,56728.0
2021-04-22 15:50:00,75.11,75.57,75.11,75.5,175351.0,68.1238,68.541,68.1238,68.4775,175351.0
2021-04-23 09:30:00,75.68,75.71,75.25,75.7,17783.0,68.6408,68.668,68.2508,68.6589,17783.0
2021-04-23 09:40:00,75.64,76.0,75.55,76.0,10344.0,68.6045,68.931,68.5229,68.931,10344.0
2021-04-23 09:50:00,75.97,76.2,75.9,76.0,11753.0,68.9038,69.1124,68.8403,68.931,11753.0
2021-04-23 10:00:00,76.02,76.31,76.0,76.26,15483.0,68.9492,69.2122,68.931,69.1669,15483.0
2021-04-23 10:10:00,76.23,76.49,76.22,76.26,17616.0,69.1396,69.3755,69.1306,69.1669,17616.0
2021-04-23 10:20:00,76.25,76.44,76.19,76.43,7674.0,69.1578,69.3301,69.1034,69.321,7674.0
2021-04-23 10:30:00,76.39,76.65,76.32,76.49,7452.0,69.2848,69.5206,69.2213,69.3755,7452.0
2021-04-23 10:40:00,76.48,76.49,76.32,76.42,7008.0,69.3664,69.3755,69.2213,69.312,7008.0
2021-04-23 10:50:00,76.37,76.62,76.37,76.62,16617.0,69.2666,69.4934,69.2666,69.4934,16617.0
2021-04-23 11:00:00,76.63,76.78,76.61,76.68,11064.0,69.5024,69.6385,69.4843,69.5478,11064.0
2021-04-23 11:10:00,76.64,77.0,76.64,76.94,20012.0,69.5115,69.838,69.5115,69.7836,20012.0
2021-04-23 11:20:00,76.96,76.96,76.8,76.88,10765.0,69.8017,69.8017,69.6566,69.7292,10765.0
2021-04-23 11:30:00,76.88,76.9,76.71,76.74,8257.0,69.7292,69.7473,69.575,69.6022,8257.0
2021-04-23 11:40:00,76.72,76.72,76.58,76.72,24495.0,69.5841,69.5841,69.4571,69.5841,24495.0
2021-04-23 11:50:00,76.73,76.96,76.67,76.92,27552.0,69.5931,69.8017,69.5387,69.7655,27552.0
2021-04-23 12:00:00,76.91,76.92,76.67,76.78,9786.0,69.7564,69.7655,69.5387,69.6385,9786.0
2021-04-23 12:10:00,76.75,76.75,76.63,76.68,5601.0,69.6113,69.6113,69.5024,69.5478,5601.0
2021-04-23 12:20:00,76.72,76.87,76.51,76.51,19250.0,69.5841,69.7201,69.3936,69.3936,19250.0
2021-04-23 12:30:00,76.54,76.85,76.54,76.75,9923.0,69.4208,69.702,69.4208,69.6113,9923.0
2021-04-23 12:40:00,76.74,76.76,76.64,76.68,10102.0,69.6022,69.6203,69.5115,69.5478,10102.0
2021-04-23 12:50:00,76.7,76.78,76.65,76.68,10642.0,69.5659,69.6385,69.5206,69.5478,10642.0
2021-04-23 13:00:00,76.73,76.75,76.57,76.66,9044.0,69.5931,69.6113,69.448,69.5296,9044.0
2021-04-23 13:10:00,76.64,76.65,76.57,76.63,7306.0,69.5115,69.5206,69.448,69.5024,7306.0
2021-04-23 13:20:00,76.63,76.73,76.62,76.73,7505.0,69.5024,69.5931,69.4934,69.5931,7505.0
2021-04-23 13:30:00,76.73,76.76,76.64,76.76,6766.0,69.5931,69.6203,69.5115,69.6203,6766.0
2021-04-23 13:40:00,76.74,76.9,76.73,76.83,9943.0,69.6022,69.7473,69.5931,69.6838,9943.0
2021-04-23 13:50:00,76.84,76.95,76.82,76.85,17430.0,69.6929,69.7927,69.6748,69.702,17430.0
2021-04-23 14:00:00,76.88,76.96,76.77,76.83,10073.0,69.7292,69.8017,69.6294,69.6838,10073.0
2021-04-23 14:10:00,76.81,76.83,76.7,76.7,7952.0,69.6657,69.6838,69.5659,69.5659,7952.0
2021-04-23 14:20:00,76.73,76.8,76.69,76.77,7556.0,69.5931,69.6566,69.5569,69.6294,7556.0
2021-04-23 14:30:00,76.79,76.92,76.76,76.91,6879.0,69.6476,69.7655,69.6203,69.7564,6879.0
2021-04-23 14:40:00,76.9,77.05,76.9,76.93,52671.0,69.7473,69.8834,69.7473,69.7745,52671.0
2021-04-23 14:50:00,76.94,77.06,76.9,76.98,9394.0,69.7836,69.8924,69.7473,69.8199,9394.0
2021-04-23 15:00:00,76.98,77.06,76.88,77.01,6696.0,69.8199,69.8924,69.7292,69.8471,6696.0
2021-04-23 15:10:00,76.98,77.09,76.97,77.07,10912.0,69.8199,69.9197,69.8108,69.9015,10912.0
2021-04-23 15:20:00,77.06,77.24,77.05,77.18,10064.0,69.8924,70.0557,69.8834,70.0013,10064.0
2021-04-23 15:30:00,77.21,77.29,77.08,77.1,16912.0,70.0285,70.1011,69.9106,69.9287,16912.0
2021-04-23 15:40:00,77.09,77.1,76.95,77.02,14337.0,69.9197,69.9287,69.7927,69.8562,14337.0
2021-04-23 15:50:00,76.99,77.01,76.89,76.92,53631.0,69.829,69.8471,69.7383,69.7655,53631.0
2021-04-26 09:30:00,77.05,77.28,76.83,76.91,30570.0,69.8834,70.092,69.6838,69.7564,30570.0
2021-04-26 09:40:00,76.92,77.42,76.92,77.17,9178.0,69.7655,70.219,69.7655,69.9922,9178.0
2021-04-26 09:50:00,77.19,77.54,77.12,77.4,12630.0,70.0104,70.3278,69.9469,70.2008,12630.0
2021-04-26 10:00:00,77.44,77.59,77.39,77.44,16968.0,70.2371,70.3731,70.1917,70.2371,16968.0
2021-04-26 10:10:00,77.45,77.51,77.34,77.41,13196.0,70.2462,70.3006,70.1464,70.2099,13196.0
2021-04-26 10:20:00,77.44,77.53,77.21,77.38,9374.0,70.2371,70.3187,70.0285,70.1827,9374.0
2021-04-26 10:30:00,77.4,77.56,77.38,77.52,16839.0,70.2008,70.3459,70.1827,70.3097,16839.0
2021-04-26 10:40:00,77.52,77.52,77.28,77.3,10134.0,70.3097,70.3097,70.092,70.1101,10134.0
2021-04-26 10:50:00,77.32,77.46,77.32,77.43,6219.0,70.1283,70.2552,70.1283,70.228,6219.0
2021-04-26 11:00:00,77.43,77.53,77.39,77.46,5241.0,70.228,70.3187,70.1917,70.2552,5241.0
2021-04-26 11:10:00,77.43,77.54,77.31,77.42,7551.0,70.228,70.3278,70.1192,70.219,7551.0
2021-04-26 11:20:00,77.43,77.47,77.33,77.4,6722.0,70.228,70.2643,70.1373,70.2008,6722.0
2021-04-26 11:30:00,77.4,77.55,77.38,77.44,6539.0,70.2008,70.3369,70.1827,70.2371,6539.0
2021-04-26 11:40:00,77.42,77.54,77.4,77.41,10439.0,70.219,70.3278,70.2008,70.2099,10439.0
2021-04-26 11:50:00,77.41,77.51,77.41,77.48,7077.0,70.2099,70.3006,70.2099,70.2734,7077.0
2021-04-26 12:00:00,77.48,77.54,77.38,77.4,6213.0,70.2734,70.3278,70.1827,70.2008,6213.0
2021-04-26 12:10:00,77.34,77.45,77.3,77.38,10024.0,70.1464,70.2462,70.1101,70.1827,10024.0
2021-04-26 12:20:00,77.37,77.37,77.24,77.26,6010.0,70.1736,70.1736,70.0557,70.0738,6010.0
2021-04-26 12:30:00,77.27,77.27,77.19,77.2,5072.0,70.0829,70.0829,70.0104,70.0194,5072.0
2021-04-26 12:40:00,77.2,77.39,77.2,77.31,8631.0,70.0194,70.1917,70.0194,70.1192,8631.0
2021-04-26 12:50:00,77.27,77.3,77.23,77.26,4351.0,70.0829,70.1101,70.0466,70.0738,4351.0
2021-04-26 13:00:00,77.27,77.33,77.17,77.17,4726.0,70.0829,70.1373,69.9922,69.9922,4726.0
2021-04-26 13:10:00,77.19,77.23,77.16,77.19,9859.0,70.0104,70.0466,69.9831,70.0104,9859.0
2021-04-26 13:20:00,77.19,77.22,77.07,77.07,6112.0,70.0104,70.0376,69.9015,69.9015,6112.0
2021-04-26 13:30:00,77.07,77.08,76.98,76.98,4521.0,69.9015,69.9106,69.8199,69.8199,4521.0
2021-04-26 13:40:00,76.98,77.09,76.97,77.07,6430.0,69.8199,69.9197,69.8108,69.9015,6430.0
2021-04-26 13:50:00,77.08,77.19,77.01,77.02,7094.0,69.9106,70.0104,69.8471,69.8562,7094.0
2021-04-26 14:00:00,77.09,77.09,77.01,77.03,5454.0,69.9197,69.9197,69.8471,69.8652,5454.0
2021-04-26 14:10:00,77.02,77.07,76.99,77.05,6282.0,69.8562,69.9015,69.829,69.8834,6282.0
2021-04-26 14:20:00,77.06,77.1,77.01,77.07,5380.0,69.8924,69.9287,69.8471,69.9015,5380.0
2021-04-26 14:30:00,77.1,77.1,77.0,77.02,8465.0,69.9287,69.9287,69.838,69.8562,8465.0
2021-04-26 14:40:00,77.04,77.04,76.98,77.0,7150.0,69.8743,69.8743,69.8199,69.838,7150.0
2021-04-26 14:50:00,77.02,77.13,76.99,77.09,10039.0,69.8562,69.9559,69.829,69.9197,10039.0
2021-04-26 15:00:00,77.12,77.17,77.07,77.17,6523.0,69.9469,69.9922,69.9015,69.9922,6523.0
2021-04-26 15:10:00,77.19,77.22,77.04,77.11,9352.0,70.0104,70.0376,69.8743,69.9378,9352.0
2021-04-26 15:20:00,77.12,77.15,76.85,76.85,11988.0,69.9469,69.9741,69.702,69.702,11988.0
2021-04-26 15:30:00,76.81,77.07,76.78,77.07,19544.0,69.6657,69.9015,69.6385,69.9015,19544.0
2021-04-26 15:40:00,77.07,77.15,77.0,77.04,20927.0,69.9015,69.9741,69.838,69.8743,20927.0
2021-04-26 15:50:00,77.02,77.15,77.01,77.14,54338.0,69.8562,69.9741,69.8471,69.965,54338.0
2021-04-27 09:30:00,77.24,77.37,76.98,77.0,22839.0,70.0557,70.1736,69.8199,69.838,22839.0
2021-04-27 09:40:00,77.04,77.08,76.81,76.92,12547.0,69.8743,69.9106,69.6657,69.7655,12547.0
2021-04-27 09:50:00,76.92,77.07,76.71,76.99,14239.0,69.7655,69.9015,69.575,69.829,14239.0
2021-04-27 10:00:00,76.98,77.13,76.79,77.1,12070.0,69.8199,69.9559,69.6476,69.9287,12070.0
2021-04-27 10:10:00,77.06,77.11,76.65,76.72,18878.0,69.8924,69.9378,69.5206,69.5841,18878.0
2021-04-27 10:20:00,76.72,77.09,76.65,77.06,10963.0,69.5841,69.9197,69.5206,69.8924,10963.0
2021-04-27 10:30:00,77.1,77.25,77.03,77.25,13135.0,69.9287,70.0648,69.8652,70.0648,13135.0
2021-04-27 10:40:00,77.18,77.48,77.18,77.38,9218.0,70.0013,70.2734,70.0013,70.1827,9218.0
2021-04-27 10:50:00,77.35,77.41,77.27,77.36,14482.0,70.1555,70.2099,70.0829,70.1645,14482.0
2021-04-27 11:00:00,77.39,77.4,77.08,77.08,15706.0,70.1917,70.2008,69.9106,69.9106,15706.0
2021-04-27 11:10:00,77.12,77.24,76.96,76.98,12372.0,69.9469,70.0557,69.8017,69.8199,12372.0
2021-04-27 11:20:00,76.99,77.09,76.92,76.92,9150.0,69.829,69.9197,69.7655,69.7655,9150.0
2021-04-27 11:30:00,76.95,76.95,76.86,76.86,10539.0,69.7927,69.7927,69.711,69.711,10539.0
2021-04-27 11:40:00,76.84,76.89,76.72,76.72,10224.0,69.6929,69.7383,69.5841,69.5841,10224.0
2021-04-27 11:50:00,76.72,76.99,76.72,76.91,6888.0,69.5841,69.829,69.5841,69.7564,6888.0
2021-04-27 12:00:00,76.91,76.98,76.89,76.94,8079.0,69.7564,69.8199,69.7383,69.7836,8079.0
2021-04-27 12:10:00,76.94,76.94,76.83,76.85,7190.0,69.7836,69.7836,69.6838,69.702,7190.0
2021-04-27 12:20:00,76.84,76.98,76.75,76.91,9268.0,69.6929,69.8199,69.6113,69.7564,9268.0
2021-04-27 12:30:00,76.91,76.92,76.68,76.92,9512.0,69.7564,69.7655,69.5478,69.7655,9512.0
2021-04-27 12:40:00,76.92,76.92,76.77,76.78,6099.0,69.7655,69.7655,69.6294,69.6385,6099.0
2021-04-27 12:50:00,76.75,76.79,76.6,76.72,10852.0,69.6113,69.6476,69.4752,69.5841,10852.0
2021-04-27 13:00:00,76.7,76.82,76.68,76.72,7355.0,69.5659,69.6748,69.5478,69.5841,7355.0
2021-04-27 13:10:00,76.75,76.83,76.7,76.72,9038.0,69.6113,69.6838,69.5659,69.5841,9038.0
2021-04-27 13:20:00,76.72,76.76,76.68,76.73,6353.0,69.5841,69.6203,69.5478,69.5931,6353.0
2021-04-27 13:30:00,76.7,76.72,76.52,76.62,16489.0,69.5659,69.5841,69.4027,69.4934,16489.0
2021-04-27 13:40:00,76.62,76.7,76.55,76.7,7158.0,69.4934,69.5659,69.4299,69.5659,7158.0
2021-04-27 13:50:00,76.7,76.73,76.59,76.61,5706.0,69.5659,69.5931,69.4662,69.4843,5706.0
2021-04-27 14:00:00,76.63,76.63,76.51,76.51,11040.0,69.5024,69.5024,69.3936,69.3936,11040.0
2021-04-27 14:10:00,76.5,76.68,76.46,76.62,11987.0,69.3845,69.5478,69.3483,69.4934,11987.0
2021-04-27 14:20:00,76.64,76.7,76.58,76.67,10246.0,69.5115,69.5659,69.4571,69.5387,10246.0
2021-04-27 14:30:00,76.66,76.72,76.6,76.67,11531.0,69.5296,69.5841,69.4752,69.5387,11531.0
2021-04-27 14:40:00,76.62,76.73,76.57,76.58,9520.0,69.4934,69.5931,69.448,69.4571,9520.0
2021-04-27 14:50:00,76.56,76.61,76.49,76.56,9954.0,69.4389,69.4843,69.3755,69.4389,9954.0
2021-04-27 15:00:00,76.52,76.65,76.48,76.55,9154.0,69.4027,69.5206,69.3664,69.4299,9154.0
2021-04-27 15:10:00,76.56,76.66,76.52,76.63,9977.0,69.4389,69.5296,69.4027,69.5024,9977.0
2021-04-27 15:20:00,76.62,76.69,76.55,76.63,17091.0,69.4934,69.5569,69.4299,69.5024,17091.0
2021-04-27 15:30:00,76.65,76.79,76.59,76.69,24068.0,69.5206,69.6476,69.4662,69.5569,24068.0
2021-04-27 15:40:00,76.73,76.75,76.65,76.7,24523.0,69.5931,69.6113,69.5206,69.5659,24523.0
2021-04-27 15:50:00,76.72,76.87,76.68,76.69,73773.0,69.5841,69.7201,69.5478,69.5569,73773.0
2021-04-28 09:30:00,76.88,76.97,76.37,76.39,31978.0,69.7292,69.8108,69.2666,69.2848,31978.0
2021-04-28 09:40:00,76.35,76.35,75.95,76.2,15041.0,69.2485,69.2485,68.8857,69.1124,15041.0
2021-04-28 09:50:00,76.2,76.29,76.09,76.13,15805.0,69.1124,69.1941,69.0127,69.0489,15805.0
2021-04-28 10:00:00,76.14,76.29,76.0,76.17,16634.0,69.058,69.1941,68.931,69.0852,16634.0
2021-04-28 10:10:00,76.14,76.43,76.14,76.4,19744.0,69.058,69.321,69.058,69.2938,19744.0
2021-04-28 10:20:00,76.3,76.57,76.3,76.54,11358.0,69.2031,69.448,69.2031,69.4208,11358.0
2021-04-28 10:30:00,76.55,76.62,76.42,76.58,13789.0,69.4299,69.4934,69.312,69.4571,13789.0
2021-04-28 10:40:00,76.55,76.7,76.51,76.57,7346.0,69.4299,69.5659,69.3936,69.448,7346.0
2021-04-28 10:50:00,76.57,76.68,76.53,76.59,11239.0,69.448,69.5478,69.4117,69.4662,11239.0
2021-04-28 11:00:00,76.55,76.6,76.28,76.3,6940.0,69.4299,69.4752,69.185,69.2031,6940.0
2021-04-28 11:10:00,76.3,76.38,76.17,76.17,7605.0,69.2031,69.2757,69.0852,69.0852,7605.0
2021-04-28 11:20:00,76.18,76.26,76.08,76.25,9400.0,69.0943,69.1669,69.0036,69.1578,9400.0
2021-04-28 11:30:00,76.24,76.24,76.15,76.15,8349.0,69.1487,69.1487,69.0671,69.0671,8349.0
2021-04-28 11:40:00,76.18,76.26,76.0,76.07,11000.0,69.0943,69.1669,68.931,68.9945,11000.0
2021-04-28 11:50:00,76.06,76.07,75.92,75.97,5445.0,68.9855,68.9945,68.8585,68.9038,5445.0
2021-04-28 12:00:00,76.01,76.19,75.95,76.19,7720.0,68.9401,69.1034,68.8857,69.1034,7720.0
2021-04-28 12:10:00,76.15,76.19,76.12,76.15,7513.0,69.0671,69.1034,69.0399,69.0671,7513.0
2021-04-28 12:20:00,76.12,76.29,76.07,76.17,15789.0,69.0399,69.1941,68.9945,69.0852,15789.0
2021-04-28 12:30:00,76.2,76.26,76.19,76.2,6919.0,69.1124,69.1669,69.1034,69.1124,6919.0
2021-04-28 12:40:00,76.18,76.29,76.11,76.28,5846.0,69.0943,69.1941,69.0308,69.185,5846.0
2021-04-28 12:50:00,76.27,76.27,76.15,76.17,6316.0,69.1759,69.1759,69.0671,69.0852,6316.0
2021-04-28 13:00:00,76.17,76.44,76.16,76.32,51237.0,69.0852,69.3301,69.0762,69.2213,51237.0
2021-04-28 13:10:00,76.38,76.64,76.38,76.58,23601.0,69.2757,69.5115,69.2757,69.4571,23601.0
2021-04-28 13:20:00,76.54,76.71,76.51,76.71,8716.0,69.4208,69.575,69.3936,69.575,8716.0
2021-04-28 13:30:00,76.71,76.74,76.54,76.54,7460.0,69.575,69.6022,69.4208,69.4208,7460.0
2021-04-28 13:40:00,76.55,76.61,76.52,76.55,8105.0,69.4299,69.4843,69.4027,69.4299,8105.0
2021-04-28 13:50:00,76.56,76.59,76.45,76.47,7330.0,69.4389,69.4662,69.3392,69.3573,7330.0
2021-04-28 14:00:00,76.55,76.7,76.4,76.6,16441.0,69.4299,69.5659,69.2938,69.4752,16441.0
2021-04-28 14:10:00,76.54,76.6,76.19,76.32,16256.0,69.4208,69.4752,69.1034,69.2213,16256.0
2021-04-28 14:20:00,76.26,76.53,76.19,76.37,15121.0,69.1669,69.4117,69.1034,69.2666,15121.0
2021-04-28 14:30:00,76.37,76.67,76.35,76.63,11339.0,69.2666,69.5387,69.2485,69.5024,11339.0
2021-04-28 14:40:00,76.66,76.73,76.51,76.52,17598.0,69.5296,69.5931,69.3936,69.4027,17598.0
2021-04-28 14:50:00,76.52,76.64,76.49,76.57,12723.0,69.4027,69.5115,69.3755,69.448,12723.0
2021-04-28 15:00:00,76.63,76.66,76.53,76.58,14087.0,69.5024,69.5296,69.4117,69.4571,14087.0
2021-04-28 15:10:00,76.61,76.61,76.37,76.49,13779.0,69.4843,69.4843,69.2666,69.3755,13779.0
2021-04-28 15:20:00,76.51,76.65,76.46,76.56,11077.0,69.3936,69.5206,69.3483,69.4389,11077.0
2021-04-28 15:30:00,76.58,76.7,76.55,76.69,19647.0,69.4571,69.5659,69.4299,69.5569,19647.0
2021-04-28 15:40:00,76.68,76.73,76.65,76.68,25219.0,69.5478,69.5931,69.5206,69.5478,25219.0
2021-04-28 15:50:00,76.7,76.74,76.51,76.62,86729.0,69.5659,69.6022,69.3936,69.4934,86729.0
2021-04-29 09:30:00,77.78,77.91,77.36,77.65,70800.0,70.5455,70.6634,70.1645,70.4276,70800.0
2021-04-29 09:40:00,77.54,77.63,77.36,77.36,12202.0,70.3278,70.4094,70.1645,70.1645,12202.0
2021-04-29 09:50:00,77.31,77.46,76.86,76.87,29728.0,70.1192,70.2552,69.711,69.7201,29728.0
2021-04-29 10:00:00,76.83,77.33,76.83,77.26,16780.0,69.6838,70.1373,69.6838,70.0738,16780.0
2021-04-29 10:10:00,77.22,77.28,77.05,77.21,22404.0,70.0376,70.092,69.8834,70.0285,22404.0
2021-04-29 10:20:00,77.18,77.3,77.09,77.12,15186.0,70.0013,70.1101,69.9197,69.9469,15186.0
2021-04-29 10:30:00,77.13,77.16,76.88,76.9,16671.0,69.9559,69.9831,69.7292,69.7473,16671.0
2021-04-29 10:40:00,76.88,77.04,76.65,76.68,16230.0,69.7292,69.8743,69.5206,69.5478,16230.0
2021-04-29 10:50:00,76.73,76.89,76.68,76.86,8162.0,69.5931,69.7383,69.5478,69.711,8162.0
2021-04-29 11:00:00,76.86,76.93,76.7,76.91,8428.0,69.711,69.7745,69.5659,69.7564,8428.0
2021-04-29 11:10:00,76.92,77.01,76.92,76.97,9320.0,69.7655,69.8471,69.7655,69.8108,9320.0
2021-04-29 11:20:00,77.02,77.08,76.87,77.05,10770.0,69.8562,69.9106,69.7201,69.8834,10770.0
2021-04-29 11:30:00,77.05,77.05,76.63,76.68,9971.0,69.8834,69.8834,69.5024,69.5478,9971.0
2021-04-29 11:40:00,76.7,76.96,76.66,76.91,6835.0,69.5659,69.8017,69.5296,69.7564,6835.0
2021-04-29 11:50:00,76.87,76.88,76.72,76.79,9182.0,69.7201,69.7292,69.5841,69.6476,9182.0
2021-04-29 12:00:00,76.76,76.76,76.41,76.44,12815.0,69.6203,69.6203,69.3029,69.3301,12815.0
2021-04-29 12:10:00,76.47,76.58,76.37,76.44,25723.0,69.3573,69.4571,69.2666,69.3301,25723.0
2021-04-29 12:20:00,76.45,76.53,76.33,76.4,16591.0,69.3392,69.4117,69.2303,69.2938,16591.0
2021-04-29 12:30:00,76.37,76.55,76.37,76.52,15317.0,69.2666,69.4299,69.2666,69.4027,15317.0
2021-04-29 12:40:00,76.51,76.78,76.5,76.78,55059.0,69.3936,69.6385,69.3845,69.6385,55059.0
2021-04-29 12:50:00,76.76,76.79,76.62,76.65,9572.0,69.6203,69.6476,69.4934,69.5206,9572.0
2021-04-29 13:00:00,76.65,76.65,76.45,76.59,16795.0,69.5206,69.5206,69.3392,69.4662,16795.0
2021-04-29 13:10:00,76.59,76.63,76.54,76.59,19013.0,69.4662,69.5024,69.4208,69.4662,19013.0
2021-04-29 13:20:00,76.59,76.71,76.5,76.71,12189.0,69.4662,69.575,69.3845,69.575,12189.0
2021-04-29 13:30:00,76.73,76.85,76.7,76.71,7839.0,69.5931,69.702,69.5659,69.575,7839.0
2021-04-29 13:40:00,76.68,76.84,76.64,76.78,9535.0,69.5478,69.6929,69.5115,69.6385,9535.0
2021-04-29 13:50:00,76.78,76.91,76.78,76.86,7614.0,69.6385,69.7564,69.6385,69.711,7614.0
2021-04-29 14:00:00,76.88,76.93,76.76,76.87,12058.0,69.7292,69.7745,69.6203,69.7201,12058.0
2021-04-29 14:10:00,76.86,77.0,76.83,76.97,9508.0,69.711,69.838,69.6838,69.8108,9508.0
2021-04-29 14:20:00,76.98,77.03,76.87,76.94,12508.0,69.8199,69.8652,69.7201,69.7836,12508.0
2021-04-29 14:30:00,76.95,77.01,76.89,76.98,9745.0,69.7927,69.8471,69.7383,69.8199,9745.0
2021-04-29 14:40:00,76.97,77.11,76.95,76.99,14355.0,69.8108,69.9378,69.7927,69.829,14355.0
2021-04-29 14:50:00,76.96,76.97,76.86,76.94,14078.0,69.8017,69.8108,69.711,69.7836,14078.0
2021-04-29 15:00:00,76.96,77.04,76.94,77.01,11010.0,69.8017,69.8743,69.7836,69.8471,11010.0
2021-04-29 15:10:00,77.02,77.07,76.87,76.87,14089.0,69.8562,69.9015,69.7201,69.7201,14089.0
2021-04-29 15:20:00,76.86,76.94,76.7,76.72,14648.0,69.711,69.7836,69.5659,69.5841,14648.0
2021-04-29 15:30:00,76.72,76.81,76.66,76.8,22089.0,69.5841,69.6657,69.5296,69.6566,22089.0
2021-04-29 15:40:00,76.81,76.89,76.77,76.81,25136.0,69.6657,69.7383,69.6294,69.6657,25136.0
2021-04-29 15:50:00,76.78,76.87,76.76,76.87,90054.0,69.6385,69.7201,69.6203,69.7201,90054.0
2021-04-30 09:30:00,76.69,76.89,76.0,76.21,29521.0,69.5569,69.7383,68.931,69.1215,29521.0
2021-04-30 09:40:00,76.35,76.35,75.93,76.24,7520.0,69.2485,69.2485,68.8675,69.1487,7520.0
2021-04-30 09:50:00,76.26,76.34,76.07,76.27,23303.0,69.1669,69.2394,68.9945,69.1759,23303.0
2021-04-30 10:00:00,76.28,76.32,76.11,76.22,13866.0,69.185,69.2213,69.0308,69.1306,13866.0
2021-04-30 10:10:00,76.18,76.25,75.96,76.03,5958.0,69.0943,69.1578,68.8948,68.9582,5958.0
2021-04-30 10:20:00,76.03,76.04,75.72,75.88,9652.0,68.9582,68.9673,68.6771,68.8222,9652.0
2021-04-30 10:30:00,75.83,75.87,75.4,75.51,12156.0,68.7768,68.8131,68.3868,68.4866,12156.0
2021-04-30 10:40:00,75.48,75.52,75.35,75.35,6829.0,68.4594,68.4957,68.3415,68.3415,6829.0
2021-04-30 10:50:00,75.34,75.37,75.12,75.22,10252.0,68.3324,68.3596,68.1329,68.2236,10252.0
2021-04-30 11:00:00,75.25,75.26,74.97,75.21,14713.0,68.2508,68.2599,67.9968,68.2145,14713.0
2021-04-30 11:10:00,75.18,75.4,75.18,75.29,13552.0,68.1873,68.3868,68.1873,68.2871,13552.0
2021-04-30 11:20:00,75.34,75.43,75.26,75.43,6309.0,68.3324,68.4141,68.2599,68.4141,6309.0
2021-04-30 11:30:00,75.42,75.43,75.3,75.3,6744.0,68.405,68.4141,68.2961,68.2961,6744.0
2021-04-30 11:40:00,75.27,75.33,75.25,75.31,3723.0,68.2689,68.3234,68.2508,68.3052,3723.0
2021-04-30 11:50:00,75.33,75.39,75.27,75.37,3700.0,68.3234,68.3778,68.2689,68.3596,3700.0
2021-04-30 12:00:00,75.37,75.43,75.3,75.4,4913.0,68.3596,68.4141,68.2961,68.3868,4913.0
2021-04-30 12:10:00,75.41,75.45,75.31,75.4,5921.0,68.3959,68.4322,68.3052,68.3868,5921.0
2021-04-30 12:20:00,75.39,75.42,75.26,75.33,7543.0,68.3778,68.405,68.2599,68.3234,7543.0
2021-04-30 12:30:00,75.4,75.43,75.22,75.26,9436.0,68.3868,68.4141,68.2236,68.2599,9436.0
2021-04-30 12:40:00,75.26,75.32,75.18,75.31,5476.0,68.2599,68.3143,68.1873,68.3052,5476.0
2021-04-30 12:50:00,75.31,75.33,75.06,75.2,20168.0,68.3052,68.3234,68.0785,68.2054,20168.0
2021-04-30 13:00:00,75.22,75.31,75.18,75.27,11867.0,68.2236,68.3052,68.1873,68.2689,11867.0
2021-04-30 13:10:00,75.25,75.25,75.05,75.11,9417.0,68.2508,68.2508,68.0694,68.1238,9417.0
2021-04-30 13:20:00,75.12,75.23,74.97,75.2,11235.0,68.1329,68.2327,67.9968,68.2054,11235.0
2021-04-30 13:30:00,75.23,75.23,75.06,75.13,21451.0,68.2327,68.2327,68.0785,68.142,21451.0
2021-04-30 13:40:00,75.13,75.13,74.85,74.93,9583.0,68.142,68.142,67.888,67.9606,9583.0
2021-04-30 13:50:00,74.89,74.92,74.63,74.77,10288.0,67.9243,67.9515,67.6885,67.8154,10288.0
2021-04-30 14:00:00,74.78,74.8,74.61,74.69,11271.0,67.8245,67.8427,67.6703,67.7429,11271.0
2021-04-30 14:10:00,74.66,74.77,74.61,74.71,11968.0,67.7157,67.8154,67.6703,67.761,11968.0
2021-04-30 14:20:00,74.71,74.84,74.65,74.84,17639.0,67.761,67.8789,67.7066,67.8789,17639.0
2021-04-30 14:30:00,74.81,74.85,74.74,74.77,10530.0,67.8517,67.888,67.7882,67.8154,10530.0
2021-04-30 14:40:00,74.76,74.85,74.75,74.76,13664.0,67.8064,67.888,67.7973,67.8064,13664.0
2021-04-30 14:50:00,74.75,74.78,74.65,74.66,15318.0,67.7973,67.8245,67.7066,67.7157,15318.0
2021-04-30 15:00:00,74.69,74.82,74.68,74.71,17268.0,67.7429,67.8608,67.7338,67.761,17268.0
2021-04-30 15:10:00,74.71,74.75,74.57,74.57,11717.0,67.761,67.7973,67.634,67.634,11717.0
2021-04-30 15:20:00,74.58,74.8,74.57,74.7,23100.0,67.6431,67.8427,67.634,67.752,23100.0
2021-04-30 15:30:00,74.69,74.73,74.62,74.7,22877.0,67.7429,67.7792,67.6794,67.752,22877.0
2021-04-30 15:40:00,74.69,74.69,74.43,74.54,32114.0,67.7429,67.7429,67.5071,67.6068,32114.0
2021-04-30 15:50:00,74.55,74.71,74.49,74.69,113166.0,67.6159,67.761,67.5615,67.7429,113166.0
2021-05-03 09:30:00,75.33,75.48,74.7,75.02,21275.0,68.3234,68.4594,67.752,68.0422,21275.0
2021-05-03 09:40:00,75.0,75.32,74.91,75.09,11420.0,68.024,68.3143,67.9424,68.1057,11420.0
2021-05-03 09:50:00,75.02,75.17,74.85,74.99,12107.0,68.0422,68.1782,67.888,68.015,12107.0
2021-05-03 10:00:00,74.85,74.85,74.41,74.58,16752.0,67.888,67.888,67.4889,67.6431,16752.0
2021-05-03 10:10:00,74.59,74.59,74.33,74.39,16090.0,67.6522,67.6522,67.4164,67.4708,16090.0
2021-05-03 10:20:00,74.46,74.48,74.1,74.15,19428.0,67.5343,67.5524,67.2078,67.2531,19428.0
2021-05-03 10:30:00,74.14,74.17,73.94,73.94,22856.0,67.244,67.2713,67.0626,67.0626,22856.0
2021-05-03 10:40:00,73.95,74.05,73.89,73.99,45707.0,67.0717,67.1624,67.0173,67.108,45707.0
2021-05-03 10:50:00,73.97,74.22,73.92,74.18,24580.0,67.0899,67.3166,67.0445,67.2803,24580.0
2021-05-03 11:00:00,74.18,74.27,74.08,74.23,11194.0,67.2803,67.3619,67.1896,67.3257,11194.0
2021-05-03 11:10:00,74.27,74.31,74.14,74.14,9194.0,67.3619,67.3982,67.244,67.244,9194.0
2021-05-03 11:20:00,74.12,74.19,73.98,73.98,12328.0,67.2259,67.2894,67.0989,67.0989,12328.0
2021-05-03 11:30:00,74.0,74.19,74.0,74.19,11850.0,67.1171,67.2894,67.1171,67.2894,11850.0
2021-05-03 11:40:00,74.19,74.34,74.13,74.34,8787.0,67.2894,67.4254,67.235,67.4254,8787.0
2021-05-03 11:50:00,74.37,74.42,74.22,74.41,8209.0,67.4526,67.498,67.3166,67.4889,8209.0
2021-05-03 12:00:00,74.38,74.41,74.33,74.33,14767.0,67.4617,67.4889,67.4164,67.4164,14767.0
2021-05-03 12:10:00,74.32,74.47,74.32,74.42,15281.0,67.4073,67.5433,67.4073,67.498,15281.0
2021-05-03 12:20:00,74.41,74.45,74.34,74.37,40909.0,67.4889,67.5252,67.4254,67.4526,40909.0
2021-05-03 12:30:00,74.36,74.39,74.23,74.23,16438.0,67.4436,67.4708,67.3257,67.3257,16438.0
2021-05-03 12:40:00,74.24,74.28,74.19,74.26,20416.0,67.3347,67.371,67.2894,67.3529,20416.0
2021-05-03 12:50:00,74.26,74.43,74.22,74.34,24115.0,67.3529,67.5071,67.3166,67.4254,24115.0
2021-05-03 13:00:00,74.34,74.35,74.19,74.28,12931.0,67.4254,67.4345,67.2894,67.371,12931.0
2021-05-03 13:10:00,74.29,74.42,74.29,74.37,18304.0,67.3801,67.498,67.3801,67.4526,18304.0
2021-05-03 13:20:00,74.37,74.43,74.31,74.34,19128.0,67.4526,67.5071,67.3982,67.4254,19128.0
2021-05-03 13:30:00,74.35,74.43,74.27,74.42,17413.0,67.4345,67.5071,67.3619,67.498,17413.0
2021-05-03 13:40:00,74.42,74.46,74.37,74.38,11872.0,67.498,67.5343,67.4526,67.4617,11872.0
2021-05-03 13:50:00,74.39,74.47,74.38,74.41,12684.0,67.4708,67.5433,67.4617,67.4889,12684.0
2021-05-03 14:00:00,74.43,74.5,74.41,74.44,15213.0,67.5071,67.5706,67.4889,67.5161,15213.0
2021-05-03 14:10:00,74.45,74.5,74.42,74.49,14314.0,67.5252,67.5706,67.498,67.5615,14314.0
2021-05-03 14:20:00,74.48,74.55,74.43,74.45,13362.0,67.5524,67.6159,67.5071,67.5252,13362.0
2021-05-03 14:30:00,74.46,74.57,74.45,74.51,17521.0,67.5343,67.634,67.5252,67.5796,17521.0
2021-05-03 14:40:00,74.49,74.71,74.49,74.65,18980.0,67.5615,67.761,67.5615,67.7066,18980.0
2021-05-03 14:50:00,74.69,74.69,74.56,74.57,12744.0,67.7429,67.7429,67.625,67.634,12744.0
2021-05-03 15:00:00,74.55,74.57,74.48,74.55,25146.0,67.6159,67.634,67.5524,67.6159,25146.0
2021-05-03 15:10:00,74.55,74.56,74.41,74.43,16407.0,67.6159,67.625,67.4889,67.5071,16407.0
2021-05-03 15:20:00,74.45,74.53,74.4,74.48,34772.0,67.5252,67.5978,67.4799,67.5524,34772.0
2021-05-03 15:30:00,74.48,74.55,74.38,74.52,27438.0,67.5524,67.6159,67.4617,67.5887,27438.0
2021-05-03 15:40:00,74.52,74.52,74.39,74.41,37133.0,67.5887,67.5887,67.4708,67.4889,37133.0
2021-05-03 15:50:00,74.41,74.41,74.25,74.32,89921.0,67.4889,67.4889,67.3438,67.4073,89921.0
2021-05-04 09:30:00,74.08,74.31,73.7,74.26,23934.0,67.1896,67.3982,66.845,67.3529,23934.0
2021-05-04 09:40:00,74.22,74.28,73.79,73.9,29657.0,67.3166,67.371,66.9266,67.0264,29657.0
2021-05-04 09:50:00,73.83,73.86,73.53,73.59,12136.0,66.9629,66.9901,66.6908,66.7452,12136.0
2021-05-04 10:00:00,73.6,73.64,73.29,73.48,11277.0,66.7543,66.7905,66.4731,66.6454,11277.0
2021-05-04 10:10:00,73.43,73.76,73.33,73.76,8739.0,66.6001,66.8994,66.5094,66.8994,8739.0
2021-05-04 10:20:00,73.78,73.94,73.67,73.91,10889.0,66.9175,67.0626,66.8178,67.0354,10889.0
2021-05-04 10:30:00,73.85,73.98,73.71,73.98,9056.0,66.981,67.0989,66.854,67.0989,9056.0
2021-05-04 10:40:00,73.98,74.15,73.85,73.85,12801.0,67.0989,67.2531,66.981,66.981,12801.0
2021-05-04 10:50:00,73.77,73.94,73.67,73.84,17374.0,66.9085,67.0626,66.8178,66.9719,17374.0
2021-05-04 11:00:00,73.85,74.05,73.76,73.76,20613.0,66.981,67.1624,66.8994,66.8994,20613.0
2021-05-04 11:10:00,73.77,73.82,73.47,73.53,30028.0,66.9085,66.9538,66.6364,66.6908,30028.0
2021-05-04 11:20:00,73.55,73.72,73.46,73.72,8708.0,66.7089,66.8631,66.6273,66.8631,8708.0
2021-05-04 11:30:00,73.73,73.87,73.67,73.78,7610.0,66.8722,66.9992,66.8178,66.9175,7610.0
2021-05-04 11:40:00,73.75,73.84,73.69,73.77,10370.0,66.8903,66.9719,66.8359,66.9085,10370.0
2021-05-04 11:50:00,73.8,73.8,73.55,73.62,8501.0,66.9357,66.9357,66.7089,66.7724,8501.0
2021-05-04 12:00:00,73.62,74.02,73.62,73.99,10053.0,66.7724,67.1352,66.7724,67.108,10053.0
2021-05-04 12:10:00,73.99,74.17,73.99,74.11,9604.0,67.108,67.2713,67.108,67.2168,9604.0
2021-05-04 12:20:00,74.09,74.28,74.08,74.27,14808.0,67.1987,67.371,67.1896,67.3619,14808.0
2021-05-04 12:30:00,74.23,74.24,74.08,74.18,5168.0,67.3257,67.3347,67.1896,67.2803,5168.0
2021-05-04 12:40:00,74.16,74.24,74.14,74.24,6041.0,67.2622,67.3347,67.244,67.3347,6041.0
2021-05-04 12:50:00,74.21,74.31,74.17,74.17,6370.0,67.3075,67.3982,67.2713,67.2713,6370.0
2021-05-04 13:00:00,74.18,74.28,74.12,74.28,3859.0,67.2803,67.371,67.2259,67.371,3859.0
2021-05-04 13:10:00,74.24,74.37,74.21,74.32,9095.0,67.3347,67.4526,67.3075,67.4073,9095.0
2021-05-04 13:20:00,74.31,74.45,74.31,74.4,14007.0,67.3982,67.5252,67.3982,67.4799,14007.0
2021-05-04 13:30:00,74.4,74.7,74.38,74.67,18199.0,67.4799,67.752,67.4617,67.7247,18199.0
2021-05-04 13:40:00,74.69,74.77,74.46,74.65,24515.0,67.7429,67.8154,67.5343,67.7066,24515.0
2021-05-04 13:50:00,74.66,74.73,74.57,74.68,75659.0,67.7157,67.7792,67.634,67.7338,75659.0
2021-05-04 14:00:00,74.66,74.72,74.52,74.71,19331.0,67.7157,67.7701,67.5887,67.761,19331.0
2021-05-04 14:10:00,74.72,74.97,74.57,74.96,39862.0,67.7701,67.9968,67.634,67.9878,39862.0
2021-05-04 14:20:00,74.95,74.97,74.78,74.91,21632.0,67.9787,67.9968,67.8245,67.9424,21632.0
2021-05-04 14:30:00,74.93,75.12,74.86,75.05,45208.0,67.9606,68.1329,67.8971,68.0694,45208.0
2021-05-04 14:40:00,75.06,75.1,75.04,75.06,31035.0,68.0785,68.1147,68.0603,68.0785,31035.0
2021-05-04 14:50:00,75.06,75.17,75.01,75.01,16666.0,68.0785,68.1782,68.0331,68.0331,16666.0
2021-05-04 15:00:00,75.0,75.03,74.81,74.89,24377.0,68.024,68.0513,67.8517,67.9243,24377.0
2021-05-04 15:10:00,74.9,74.99,74.82,74.97,24302.0,67.9334,68.015,67.8608,67.9968,24302.0
2021-05-04 15:20:00,74.97,75.01,74.92,74.99,38521.0,67.9968,68.0331,67.9515,68.015,38521.0
2021-05-04 15:30:00,74.99,75.19,74.95,75.17,27892.0,68.015,68.1964,67.9787,68.1782,27892.0
2021-05-04 15:40:00,75.17,75.17,74.99,75.03,26877.0,68.1782,68.1782,68.015,68.0513,26877.0
2021-05-04 15:50:00,75.03,75.42,75.03,75.42,81330.0,68.0513,68.405,68.0513,68.405,81330.0
2021-05-05 09:30:00,76.36,76.54,75.23,75.23,38335.0,69.2576,69.4208,68.2327,68.2327,38335.0
2021-05-05 09:40:00,75.28,75.36,74.76,75.06,42906.0,68.278,68.3506,67.8064,68.0785,42906.0
2021-05-05 09:50:00,75.11,75.53,75.11,75.34,8265.0,68.1238,68.5048,68.1238,68.3324,8265.0
2021-05-05 10:00:00,75.37,75.37,75.16,75.35,18985.0,68.3596,68.3596,68.1692,68.3415,18985.0
2021-05-05 10:10:00,75.39,75.63,75.32,75.47,20306.0,68.3778,68.5955,68.3143,68.4503,20306.0
2021-05-05 10:20:00,75.4,75.66,75.35,75.58,8859.0,68.3868,68.6227,68.3415,68.5501,8859.0
2021-05-05 10:30:00,75.58,75.75,75.44,75.72,16501.0,68.5501,68.7043,68.4231,68.6771,16501.0
2021-05-05 10:40:00,75.8,75.87,75.71,75.83,13095.0,68.7496,68.8131,68.668,68.7768,13095.0
2021-05-05 10:50:00,75.83,76.04,75.83,76.02,14161.0,68.7768,68.9673,68.7768,68.9492,14161.0
2021-05-05 11:00:00,76.03,76.14,76.0,76.07,7395.0,68.9582,69.058,68.931,68.9945,7395.0
2021-05-05 11:10:00,76.07,76.13,76.03,76.07,6838.0,68.9945,69.0489,68.9582,68.9945,6838.0
2021-05-05 11:20:00,76.11,76.18,76.09,76.14,19547.0,69.0308,69.0943,69.0127,69.058,19547.0
2021-05-05 11:30:00,76.14,76.36,76.12,76.31,8268.0,69.058,69.2576,69.0399,69.2122,8268.0
2021-05-05 11:40:00,76.3,76.39,76.26,76.39,8855.0,69.2031,69.2848,69.1669,69.2848,8855.0
2021-05-05 11:50:00,76.39,76.52,76.34,76.48,10847.0,69.2848,69.4027,69.2394,69.3664,10847.0
2021-05-05 12:00:00,76.48,76.6,76.46,76.53,12836.0,69.3664,69.4752,69.3483,69.4117,12836.0
2021-05-05 12:10:00,76.53,76.6,76.45,76.48,21938.0,69.4117,69.4752,69.3392,69.3664,21938.0
2021-05-05 12:20:00,76.5,76.6,76.5,76.57,60431.0,69.3845,69.4752,69.3845,69.448,60431.0
2021-05-05 12:30:00,76.6,76.66,76.48,76.59,28948.0,69.4752,69.5296,69.3664,69.4662,28948.0
2021-05-05 12:40:00,76.58,76.63,76.46,76.56,25596.0,69.4571,69.5024,69.3483,69.4389,25596.0
2021-05-05 12:50:00,76.58,76.58,76.46,76.55,33618.0,69.4571,69.4571,69.3483,69.4299,33618.0
2021-05-05 13:00:00,76.55,76.64,76.51,76.63,10586.0,69.4299,69.5115,69.3936,69.5024,10586.0
2021-05-05 13:10:00,76.63,76.67,76.6,76.64,5476.0,69.5024,69.5387,69.4752,69.5115,5476.0
2021-05-05 13:20:00,76.65,76.72,76.64,76.64,5100.0,69.5206,69.5841,69.5115,69.5115,5100.0
2021-05-05 13:30:00,76.66,76.71,76.63,76.63,6300.0,69.5296,69.575,69.5024,69.5024,6300.0
2021-05-05 13:40:00,76.65,76.67,76.61,76.64,5226.0,69.5206,69.5387,69.4843,69.5115,5226.0
2021-05-05 13:50:00,76.64,76.73,76.63,76.72,6003.0,69.5115,69.5931,69.5024,69.5841,6003.0
2021-05-05 14:00:00,76.73,76.81,76.68,76.75,8652.0,69.5931,69.6657,69.5478,69.6113,8652.0
2021-05-05 14:10:00,76.74,76.84,76.72,76.8,7628.0,69.6022,69.6929,69.5841,69.6566,7628.0
2021-05-05 14:20:00,76.79,77.03,76.75,76.98,14325.0,69.6476,69.8652,69.6113,69.8199,14325.0
2021-05-05 14:30:00,77.0,77.05,76.88,76.95,15811.0,69.838,69.8834,69.7292,69.7927,15811.0
2021-05-05 14:40:00,76.95,76.95,76.81,76.89,9509.0,69.7927,69.7927,69.6657,69.7383,9509.0
2021-05-05 14:50:00,76.88,76.88,76.63,76.72,11856.0,69.7292,69.7292,69.5024,69.5841,11856.0
2021-05-05 15:00:00,76.7,76.71,76.5,76.51,16854.0,69.5659,69.575,69.3845,69.3936,16854.0
2021-05-05 15:10:00,76.51,76.6,76.48,76.53,20452.0,69.3936,69.4752,69.3664,69.4117,20452.0
2021-05-05 15:20:00,76.53,76.54,76.31,76.49,21056.0,69.4117,69.4208,69.2122,69.3755,21056.0
2021-05-05 15:30:00,76.49,76.63,76.38,76.57,28519.0,69.3755,69.5024,69.2757,69.448,28519.0
2021-05-05 15:40:00,76.55,76.69,76.52,76.66,38893.0,69.4299,69.5569,69.4027,69.5296,38893.0
2021-05-05 15:50:00,76.64,76.73,76.51,76.57,97192.0,69.5115,69.5931,69.3936,69.448,97192.0
2021-05-06 09:30:00,76.4,77.0,76.4,76.85,30578.0,69.2938,69.838,69.2938,69.702,30578.0
2021-05-06 09:40:00,76.9,77.21,76.77,77.11,21029.0,69.7473,70.0285,69.6294,69.9378,21029.0
2021-05-06 09:50:00,77.06,77.1,76.87,76.99,8321.0,69.8924,69.9287,69.7201,69.829,8321.0
2021-05-06 10:00:00,76.94,76.94,76.63,76.67,6650.0,69.7836,69.7836,69.5024,69.5387,6650.0
2021-05-06 10:10:00,76.74,76.99,76.72,76.72,12834.0,69.6022,69.829,69.5841,69.5841,12834.0
2021-05-06 10:20:00,76.68,77.07,76.5,77.0,13121.0,69.5478,69.9015,69.3845,69.838,13121.0
2021-05-06 10:30:00,77.03,77.17,76.91,77.03,9579.0,69.8652,69.9922,69.7564,69.8652,9579.0
2021-05-06 10:40:00,77.07,77.12,76.94,77.06,18557.0,69.9015,69.9469,69.7836,69.8924,18557.0
2021-05-06 10:50:00,77.07,77.17,77.04,77.08,8411.0,69.9015,69.9922,69.8743,69.9106,8411.0
2021-05-06 11:00:00,77.09,77.13,76.84,76.94,145853.0,69.9197,69.9559,69.6929,69.7836,145853.0
2021-05-06 11:10:00,76.98,77.21,76.92,77.14,107156.0,69.8199,70.0285,69.7655,69.965,107156.0
2021-05-06 11:20:00,77.13,77.29,77.06,77.21,20532.0,69.9559,70.1011,69.8924,70.0285,20532.0
2021-05-06 11:30:00,77.22,77.52,77.22,77.47,12033.0,70.0376,70.3097,70.0376,70.2643,12033.0
2021-05-06 11:40:00,77.49,77.85,77.46,77.63,58458.0,70.2824,70.609,70.2552,70.4094,58458.0
2021-05-06 11:50:00,77.61,77.62,77.42,77.56,6873.0,70.3913,70.4004,70.219,70.3459,6873.0
2021-05-06 12:00:00,77.53,77.56,77.41,77.47,12514.0,70.3187,70.3459,70.2099,70.2643,12514.0
2021-05-06 12:10:00,77.45,77.55,77.44,77.48,13079.0,70.2462,70.3369,70.2371,70.2734,13079.0
2021-05-06 12:20:00,77.48,77.52,77.4,77.5,17391.0,70.2734,70.3097,70.2008,70.2915,17391.0
2021-05-06 12:30:00,77.5,77.51,77.33,77.37,10326.0,70.2915,70.3006,70.1373,70.1736,10326.0
2021-05-06 12:40:00,77.41,77.48,77.41,77.43,9795.0,70.2099,70.2734,70.2099,70.228,9795.0
2021-05-06 12:50:00,77.43,77.52,77.31,77.35,8184.0,70.228,70.3097,70.1192,70.1555,8184.0
2021-05-06 13:00:00,77.33,77.4,77.24,77.28,6893.0,70.1373,70.2008,70.0557,70.092,6893.0
2021-05-06 13:10:00,77.26,77.29,77.16,77.21,14451.0,70.0738,70.1011,69.9831,70.0285,14451.0
2021-05-06 13:20:00,77.25,77.32,77.21,77.31,3712.0,70.0648,70.1283,70.0285,70.1192,3712.0
2021-05-06 13:30:00,77.3,77.32,77.2,77.2,5739.0,70.1101,70.1283,70.0194,70.0194,5739.0
2021-05-06 13:40:00,77.18,77.28,77.12,77.2,8647.0,70.0013,70.092,69.9469,70.0194,8647.0
2021-05-06 13:50:00,77.18,77.18,76.95,77.07,24575.0,70.0013,70.0013,69.7927,69.9015,24575.0
2021-05-06 14:00:00,77.09,77.18,77.01,77.18,20469.0,69.9197,70.0013,69.8471,70.0013,20469.0
2021-05-06 14:10:00,77.14,77.22,76.95,77.19,23612.0,69.965,70.0376,69.7927,70.0104,23612.0
2021-05-06 14:20:00,77.16,77.23,76.99,77.04,10263.0,69.9831,70.0466,69.829,69.8743,10263.0
2021-05-06 14:30:00,77.01,77.06,76.91,76.97,23327.0,69.8471,69.8924,69.7564,69.8108,23327.0
2021-05-06 14:40:00,77.0,77.13,76.94,77.13,8969.0,69.838,69.9559,69.7836,69.9559,8969.0
2021-05-06 14:50:00,77.15,77.22,77.12,77.12,17806.0,69.9741,70.0376,69.9469,69.9469,17806.0
2021-05-06 15:00:00,77.13,77.3,77.05,77.29,20560.0,69.9559,70.1101,69.8834,70.1011,20560.0
2021-05-06 15:10:00,77.28,77.41,77.27,77.39,24054.0,70.092,70.2099,70.0829,70.1917,24054.0
2021-05-06 15:20:00,77.39,77.56,77.36,77.52,14718.0,70.1917,70.3459,70.1645,70.3097,14718.0
2021-05-06 15:30:00,77.52,77.57,77.45,77.52,17205.0,70.3097,70.355,70.2462,70.3097,17205.0
2021-05-06 15:40:00,77.54,77.7,77.52,77.68,26156.0,70.3278,70.4729,70.3097,70.4548,26156.0
2021-05-06 15:50:00,77.68,77.95,77.65,77.9,84351.0,70.4548,70.6997,70.4276,70.6543,84351.0
2021-05-07 09:30:00,77.49,78.12,77.32,78.12,35045.0,70.2824,70.8539,70.1283,70.8539,35045.0
2021-05-07 09:40:00,78.25,78.49,78.01,78.49,11103.0,70.9718,71.1894,70.7541,71.1894,11103.0
2021-05-07 09:50:00,78.39,78.72,78.33,78.6,29152.0,71.0987,71.398,71.0443,71.2892,29152.0
2021-05-07 10:00:00,78.65,78.99,78.65,78.88,22280.0,71.3346,71.6429,71.3346,71.5432,22280.0
2021-05-07 10:10:00,78.92,79.13,78.89,79.02,34274.0,71.5794,71.7699,71.5522,71.6701,34274.0
2021-05-07 10:20:00,79.04,79.2,78.93,78.95,20886.0,71.6883,71.8334,71.5885,71.6066,20886.0
2021-05-07 10:30:00,78.95,78.99,78.76,78.84,15736.0,71.6066,71.6429,71.4343,71.5069,15736.0
2021-05-07 10:40:00,78.88,78.91,78.73,78.78,8137.0,71.5432,71.5704,71.4071,71.4525,8137.0
2021-05-07 10:50:00,78.84,78.93,78.73,78.8,9709.0,71.5069,71.5885,71.4071,71.4706,9709.0
2021-05-07 11:00:00,78.82,78.85,78.73,78.79,17245.0,71.4887,71.516,71.4071,71.4615,17245.0
2021-05-07 11:10:00,78.79,78.91,78.79,78.8,9648.0,71.4615,71.5704,71.4615,71.4706,9648.0
2021-05-07 11:20:00,78.81,78.92,78.75,78.92,12346.0,71.4797,71.5794,71.4253,71.5794,12346.0
2021-05-07 11:30:00,78.9,78.98,78.88,78.89,10162.0,71.5613,71.6339,71.5432,71.5522,10162.0
2021-05-07 11:40:00,78.88,78.94,78.87,78.93,6084.0,71.5432,71.5976,71.5341,71.5885,6084.0
2021-05-07 11:50:00,78.91,78.98,78.88,78.9,7403.0,71.5704,71.6339,71.5432,71.5613,7403.0
2021-05-07 12:00:00,78.88,79.04,78.88,79.01,5744.0,71.5432,71.6883,71.5432,71.6611,5744.0
2021-05-07 12:10:00,79.04,79.04,78.89,78.9,13346.0,71.6883,71.6883,71.5522,71.5613,13346.0
2021-05-07 12:20:00,78.93,79.1,78.93,79.06,23117.0,71.5885,71.7427,71.5885,71.7064,23117.0
2021-05-07 12:30:00,79.08,79.16,79.08,79.1,5321.0,71.7246,71.7971,71.7246,71.7427,5321.0
2021-05-07 12:40:00,79.08,79.31,79.07,79.31,50719.0,71.7246,71.9332,71.7155,71.9332,50719.0
2021-05-07 12:50:00,79.29,79.44,79.26,79.44,10021.0,71.915,72.0511,71.8878,72.0511,10021.0
2021-05-07 13:00:00,79.44,79.45,79.3,79.38,5980.0,72.0511,72.0601,71.9241,71.9967,5980.0
2021-05-07 13:10:00,79.4,79.4,79.25,79.25,8836.0,72.0148,72.0148,71.8787,71.8787,8836.0
2021-05-07 13:20:00,79.25,79.4,79.25,79.35,5375.0,71.8787,72.0148,71.8787,71.9694,5375.0
2021-05-07 13:30:00,79.3,79.35,79.23,79.34,9642.0,71.9241,71.9694,71.8606,71.9604,9642.0
2021-05-07 13:40:00,79.32,79.39,79.28,79.33,7277.0,71.9422,72.0057,71.906,71.9513,7277.0
2021-05-07 13:50:00,79.31,79.33,79.07,79.18,8188.0,71.9332,71.9513,71.7155,71.8153,8188.0
2021-05-07 14:00:00,79.15,79.24,79.03,79.22,15641.0,71.788,71.8697,71.6792,71.8515,15641.0
2021-05-07 14:10:00,79.23,79.28,79.18,79.27,3900.0,71.8606,71.906,71.8153,71.8969,3900.0
2021-05-07 14:20:00,79.27,79.42,79.22,79.37,9494.0,71.8969,72.0329,71.8515,71.9876,9494.0
2021-05-07 14:30:00,79.37,79.37,79.18,79.29,10067.0,71.9876,71.9876,71.8153,71.915,10067.0
2021-05-07 14:40:00,79.29,79.31,79.14,79.31,10280.0,71.915,71.9332,71.779,71.9332,10280.0
2021-05-07 14:50:00,79.29,79.34,79.26,79.33,13366.0,71.915,71.9604,71.8878,71.9513,13366.0
2021-05-07 15:00:00,79.34,79.44,79.34,79.42,14311.0,71.9604,72.0511,71.9604,72.0329,14311.0
2021-05-07 15:10:00,79.43,79.5,79.42,79.47,15496.0,72.042,72.1055,72.0329,72.0783,15496.0
2021-05-07 15:20:00,79.47,79.49,79.31,79.36,25254.0,72.0783,72.0964,71.9332,71.9785,25254.0
2021-05-07 15:30:00,79.39,79.43,79.32,79.39,35948.0,72.0057,72.042,71.9422,72.0057,35948.0
2021-05-07 15:40:00,79.4,79.65,79.4,79.57,45673.0,72.0148,72.2415,72.0148,72.169,45673.0
2021-05-07 15:50:00,79.59,79.7,79.51,79.51,75686.0,72.1871,72.2869,72.1146,72.1146,75686.0
2021-05-10 09:30:00,79.38,79.69,78.74,78.94,28920.0,71.9967,72.2778,71.4162,71.5976,28920.0
2021-05-10 09:40:00,79.06,79.11,78.67,79.08,38763.0,71.7064,71.7518,71.3527,71.7246,38763.0
2021-05-10 09:50:00,79.03,79.17,78.9,79.13,17384.0,71.6792,71.8062,71.5613,71.7699,17384.0
2021-05-10 10:00:00,79.15,79.31,79.06,79.29,11605.0,71.788,71.9332,71.7064,71.915,11605.0
2021-05-10 10:10:00,79.31,79.48,78.98,79.02,21168.0,71.9332,72.0874,71.6339,71.6701,21168.0
2021-05-10 10:20:00,79.06,79.15,78.81,78.82,30482.0,71.7064,71.788,71.4797,71.4887,30482.0
2021-05-10 10:30:00,78.78,78.8,78.37,78.77,44494.0,71.4525,71.4706,71.0806,71.4434,44494.0
2021-05-10 10:40:00,78.77,78.77,78.52,78.59,23366.0,71.4434,71.4434,71.2166,71.2801,23366.0
2021-05-10 10:50:00,78.62,78.87,78.62,78.87,23016.0,71.3073,71.5341,71.3073,71.5341,23016.0
2021-05-10 11:00:00,78.83,79.11,78.7,79.1,11431.0,71.4978,71.7518,71.3799,71.7427,11431.0
2021-05-10 11:10:00,79.05,79.21,78.92,79.03,19044.0,71.6973,71.8425,71.5794,71.6792,19044.0
2021-05-10 11:20:00,79.03,79.34,79.02,79.34,15973.0,71.6792,71.9604,71.6701,71.9604,15973.0
2021-05-10 11:30:00,79.29,79.41,79.2,79.36,7900.0,71.915,72.0239,71.8334,71.9785,7900.0
2021-05-10 11:40:00,79.37,79.37,79.18,79.21,10591.0,71.9876,71.9876,71.8153,71.8425,10591.0
2021-05-10 11:50:00,79.21,79.39,79.14,79.28,13457.0,71.8425,72.0057,71.779,71.906,13457.0
2021-05-10 12:00:00,79.33,79.4,79.32,79.35,6878.0,71.9513,72.0148,71.9422,71.9694,6878.0
2021-05-10 12:10:00,79.38,79.47,79.33,79.36,8619.0,71.9967,72.0783,71.9513,71.9785,8619.0
2021-05-10 12:20:00,79.36,79.49,79.31,79.34,9823.0,71.9785,72.0964,71.9332,71.9604,9823.0
2021-05-10 12:30:00,79.37,79.42,79.31,79.41,7360.0,71.9876,72.0329,71.9332,72.0239,7360.0
2021-05-10 12:40:00,79.38,79.51,79.38,79.48,8317.0,71.9967,72.1146,71.9967,72.0874,8317.0
2021-05-10 12:50:00,79.5,79.51,79.34,79.4,7987.0,72.1055,72.1146,71.9604,72.0148,7987.0
2021-05-10 13:00:00,79.4,79.45,79.14,79.17,14365.0,72.0148,72.0601,71.779,71.8062,14365.0
2021-05-10 13:10:00,79.17,79.3,79.17,79.24,15826.0,71.8062,71.9241,71.8062,71.8697,15826.0
2021-05-10 13:20:00,79.3,79.33,79.12,79.12,13324.0,71.9241,71.9513,71.7608,71.7608,13324.0
2021-05-10 13:30:00,79.12,79.3,79.12,79.23,19734.0,71.7608,71.9241,71.7608,71.8606,19734.0
2021-05-10 13:40:00,79.23,79.34,79.15,79.33,11430.0,71.8606,71.9604,71.788,71.9513,11430.0
2021-05-10 13:50:00,79.34,79.41,79.23,79.35,28385.0,71.9604,72.0239,71.8606,71.9694,28385.0
2021-05-10 14:00:00,79.32,79.36,79.24,79.29,8002.0,71.9422,71.9785,71.8697,71.915,8002.0
2021-05-10 14:10:00,79.29,79.33,79.12,79.22,16326.0,71.915,71.9513,71.7608,71.8515,16326.0
2021-05-10 14:20:00,79.23,79.39,79.2,79.3,14219.0,71.8606,72.0057,71.8334,71.9241,14219.0
2021-05-10 14:30:00,79.29,79.33,79.17,79.3,16336.0,71.915,71.9513,71.8062,71.9241,16336.0
2021-05-10 14:40:00,79.29,79.32,79.17,79.2,25306.0,71.915,71.9422,71.8062,71.8334,25306.0
2021-05-10 14:50:00,79.18,79.27,79.06,79.27,21863.0,71.8153,71.8969,71.7064,71.8969,21863.0
2021-05-10 15:00:00,79.22,79.36,79.22,79.35,23882.0,71.8515,71.9785,71.8515,71.9694,23882.0
2021-05-10 15:10:00,79.35,79.43,79.23,79.27,13566.0,71.9694,72.042,71.8606,71.8969,13566.0
2021-05-10 15:20:00,79.25,79.4,79.2,79.39,22887.0,71.8787,72.0148,71.8334,72.0057,22887.0
2021-05-10 15:30:00,79.38,79.38,79.22,79.29,26525.0,71.9967,71.9967,71.8515,71.915,26525.0
2021-05-10 15:40:00,79.28,79.34,79.07,79.18,35248.0,71.906,71.9604,71.7155,71.8153,35248.0
2021-05-10 15:50:00,79.18,79.18,78.84,78.87,113224.0,71.8153,71.8153,71.5069,71.5341,113224.0
2021-05-11 09:30:00,77.43,77.85,77.2,77.55,64114.0,70.228,70.609,70.0194,70.3369,64114.0
2021-05-11 09:40:00,77.42,77.58,77.04,77.24,23635.0,70.219,70.3641,69.8743,70.0557,23635.0
2021-05-11 09:50:00,77.2,77.79,77.2,77.79,10400.0,70.0194,70.5545,70.0194,70.5545,10400.0
2021-05-11 10:00:00,77.8,77.86,77.14,77.16,19542.0,70.5636,70.618,69.965,69.9831,19542.0
2021-05-11 10:10:00,77.13,77.14,76.58,76.58,18854.0,69.9559,69.965,69.4571,69.4571,18854.0
2021-05-11 10:20:00,76.58,76.81,76.46,76.6,64346.0,69.4571,69.6657,69.3483,69.4752,64346.0
2021-05-11 10:30:00,76.58,76.6,76.25,76.35,20006.0,69.4571,69.4752,69.1578,69.2485,20006.0
2021-05-11 10:40:00,76.33,76.51,76.07,76.35,14893.0,69.2303,69.3936,68.9945,69.2485,14893.0
2021-05-11 10:50:00,76.41,76.71,76.41,76.45,8089.0,69.3029,69.575,69.3029,69.3392,8089.0
2021-05-11 11:00:00,76.46,76.59,76.34,76.53,76416.0,69.3483,69.4662,69.2394,69.4117,76416.0
2021-05-11 11:10:00,76.51,77.04,76.44,77.02,15442.0,69.3936,69.8743,69.3301,69.8562,15442.0
2021-05-11 11:20:00,77.1,77.23,77.1,77.2,8901.0,69.9287,70.0466,69.9287,70.0194,8901.0
2021-05-11 11:30:00,77.18,77.18,76.97,76.97,8652.0,70.0013,70.0013,69.8108,69.8108,8652.0
2021-05-11 11:40:00,76.97,76.97,76.72,76.83,9803.0,69.8108,69.8108,69.5841,69.6838,9803.0
2021-05-11 11:50:00,76.83,76.95,76.77,76.81,12194.0,69.6838,69.7927,69.6294,69.6657,12194.0
2021-05-11 12:00:00,76.8,76.88,76.7,76.79,8609.0,69.6566,69.7292,69.5659,69.6476,8609.0
2021-05-11 12:10:00,76.82,76.98,76.79,76.94,9023.0,69.6748,69.8199,69.6476,69.7836,9023.0
2021-05-11 12:20:00,76.93,77.01,76.82,76.85,23838.0,69.7745,69.8471,69.6748,69.702,23838.0
2021-05-11 12:30:00,76.87,77.14,76.82,77.1,8693.0,69.7201,69.965,69.6748,69.9287,8693.0
2021-05-11 12:40:00,77.11,77.18,76.97,77.03,34356.0,69.9378,70.0013,69.8108,69.8652,34356.0
2021-05-11 12:50:00,77.02,77.02,76.82,76.92,7492.0,69.8562,69.8562,69.6748,69.7655,7492.0
2021-05-11 13:00:00,76.92,77.2,76.91,77.11,49731.0,69.7655,70.0194,69.7564,69.9378,49731.0
2021-05-11 13:10:00,77.18,77.22,77.02,77.15,6745.0,70.0013,70.0376,69.8562,69.9741,6745.0
2021-05-11 13:20:00,77.15,77.3,77.13,77.27,6407.0,69.9741,70.1101,69.9559,70.0829,6407.0
2021-05-11 13:30:00,77.31,77.42,77.27,77.41,32269.0,70.1192,70.219,70.0829,70.2099,32269.0
2021-05-11 13:40:00,77.43,77.53,77.41,77.51,9617.0,70.228,70.3187,70.2099,70.3006,9617.0
2021-05-11 13:50:00,77.51,77.63,77.38,77.59,30735.0,70.3006,70.4094,70.1827,70.3731,30735.0
2021-05-11 14:00:00,77.6,77.76,77.5,77.53,78095.0,70.3822,70.5273,70.2915,70.3187,78095.0
2021-05-11 14:10:00,77.54,77.54,77.35,77.41,8931.0,70.3278,70.3278,70.1555,70.2099,8931.0
2021-05-11 14:20:00,77.42,77.58,77.35,77.57,12787.0,70.219,70.3641,70.1555,70.355,12787.0
2021-05-11 14:30:00,77.57,77.6,77.19,77.24,36199.0,70.355,70.3822,70.0104,70.0557,36199.0
2021-05-11 14:40:00,77.24,77.35,77.1,77.32,7400.0,70.0557,70.1555,69.9287,70.1283,7400.0
2021-05-11 14:50:00,77.34,77.37,76.81,77.01,19003.0,70.1464,70.1736,69.6657,69.8471,19003.0
2021-05-11 15:00:00,76.98,77.1,76.86,76.89,16178.0,69.8199,69.9287,69.711,69.7383,16178.0
2021-05-11 15:10:00,76.94,77.31,76.91,77.31,14041.0,69.7836,70.1192,69.7564,70.1192,14041.0
2021-05-11 15:20:00,77.38,77.42,77.21,77.3,22864.0,70.1827,70.219,70.0285,70.1101,22864.0
2021-05-11 15:30:00,77.32,77.35,76.64,76.73,54023.0,70.1283,70.1555,69.5115,69.5931,54023.0
2021-05-11 15:40:00,76.72,76.91,76.71,76.89,37541.0,69.5841,69.7564,69.575,69.7383,37541.0
2021-05-11 15:50:00,76.87,76.9,76.67,76.75,115351.0,69.7201,69.7473,69.5387,69.6113,115351.0
2021-05-12 09:30:00,76.04,76.71,75.67,76.34,30432.0,68.9673,69.575,68.6317,69.2394,30432.0
2021-05-12 09:40:00,76.23,76.23,75.85,76.01,10416.0,69.1396,69.1396,68.795,68.9401,10416.0
2021-05-12 09:50:00,75.98,76.25,75.89,76.0,14269.0,68.9129,69.1578,68.8313,68.931,14269.0
2021-05-12 10:00:00,75.94,76.29,75.92,76.24,13774.0,68.8766,69.1941,68.8585,69.1487,13774.0
2021-05-12 10:10:00,76.25,76.34,75.89,75.94,11534.0,69.1578,69.2394,68.8313,68.8766,11534.0
2021-05-12 10:20:00,75.91,76.03,75.53,75.57,10009.0,68.8494,68.9582,68.5048,68.541,10009.0
2021-05-12 10:30:00,75.58,75.83,75.5,75.63,15636.0,68.5501,68.7768,68.4775,68.5955,15636.0
2021-05-12 10:40:00,75.59,75.67,75.47,75.62,13108.0,68.5592,68.6317,68.4503,68.5864,13108.0
2021-05-12 10:50:00,75.6,75.61,75.36,75.56,10402.0,68.5682,68.5773,68.3506,68.532,10402.0
2021-05-12 11:00:00,75.52,75.82,75.51,75.75,9391.0,68.4957,68.7678,68.4866,68.7043,9391.0
2021-05-12 11:10:00,75.72,75.82,75.65,75.7,11303.0,68.6771,68.7678,68.6136,68.6589,11303.0
2021-05-12 11:20:00,75.69,75.71,75.5,75.67,9745.0,68.6499,68.668,68.4775,68.6317,9745.0
2021-05-12 11:30:00,75.61,75.66,75.44,75.53,8269.0,68.5773,68.6227,68.4231,68.5048,8269.0
2021-05-12 11:40:00,75.5,75.68,75.43,75.48,10320.0,68.4775,68.6408,68.4141,68.4594,10320.0
2021-05-12 11:50:00,75.48,75.48,75.07,75.15,7434.0,68.4594,68.4594,68.0875,68.1601,7434.0
2021-05-12 12:00:00,75.13,75.15,74.98,75.0,7969.0,68.142,68.1601,68.0059,68.024,7969.0
2021-05-12 12:10:00,74.93,74.97,74.73,74.81,10463.0,67.9606,67.9968,67.7792,67.8517,10463.0
2021-05-12 12:20:00,74.77,75.04,74.76,75.03,10272.0,67.8154,68.0603,67.8064,68.0513,10272.0
2021-05-12 12:30:00,75.07,75.16,74.89,74.89,10150.0,68.0875,68.1692,67.9243,67.9243,10150.0
2021-05-12 12:40:00,74.89,74.89,74.71,74.84,12058.0,67.9243,67.9243,67.761,67.8789,12058.0
2021-05-12 12:50:00,74.88,74.98,74.69,74.83,10068.0,67.9152,68.0059,67.7429,67.8699,10068.0
2021-05-12 13:00:00,74.81,75.14,74.8,74.95,11578.0,67.8517,68.151,67.8427,67.9787,11578.0
2021-05-12 13:10:00,74.95,75.08,74.93,74.95,8093.0,67.9787,68.0966,67.9606,67.9787,8093.0
2021-05-12 13:20:00,74.92,74.95,74.84,74.86,11251.0,67.9515,67.9787,67.8789,67.8971,11251.0
2021-05-12 13:30:00,74.84,74.96,74.67,74.95,12565.0,67.8789,67.9878,67.7247,67.9787,12565.0
2021-05-12 13:40:00,74.95,74.95,74.65,74.71,11782.0,67.9787,67.9787,67.7066,67.761,11782.0
2021-05-12 13:50:00,74.76,74.77,74.63,74.68,19471.0,67.8064,67.8154,67.6885,67.7338,19471.0
2021-05-12 14:00:00,74.68,74.73,74.51,74.62,22429.0,67.7338,67.7792,67.5796,67.6794,22429.0
2021-05-12 14:10:00,74.6,74.6,74.26,74.35,17220.0,67.6613,67.6613,67.3529,67.4345,17220.0
2021-05-12 14:20:00,74.44,74.52,74.32,74.45,9928.0,67.5161,67.5887,67.4073,67.5252,9928.0
2021-05-12 14:30:00,74.42,74.53,74.33,74.48,18797.0,67.498,67.5978,67.4164,67.5524,18797.0
2021-05-12 14:40:00,74.46,74.65,74.34,74.65,11015.0,67.5343,67.7066,67.4254,67.7066,11015.0
2021-05-12 14:50:00,74.65,74.76,74.5,74.55,13504.0,67.7066,67.8064,67.5706,67.6159,13504.0
2021-05-12 15:00:00,74.55,74.55,74.17,74.21,33658.0,67.6159,67.6159,67.2713,67.3075,33658.0
2021-05-12 15:10:00,74.21,74.24,74.08,74.09,23437.0,67.3075,67.3347,67.1896,67.1987,23437.0
2021-05-12 15:20:00,74.13,74.15,73.92,74.04,21942.0,67.235,67.2531,67.0445,67.1533,21942.0
2021-05-12 15:30:00,74.04,74.25,73.94,74.2,36515.0,67.1533,67.3438,67.0626,67.2985,36515.0
2021-05-12 15:40:00,74.2,74.54,74.16,74.4,29857.0,67.2985,67.6068,67.2622,67.4799,29857.0
2021-05-12 15:50:00,74.37,74.42,74.24,74.34,98594.0,67.4526,67.498,67.3347,67.4254,98594.0
2021-05-13 09:30:00,74.77,75.53,74.77,75.39,21369.0,67.8154,68.5048,67.8154,68.3778,21369.0
2021-05-13 09:40:00,75.38,75.9,75.37,75.72,10560.0,68.3687,68.8403,68.3596,68.6771,10560.0
2021-05-13 09:50:00,75.79,75.98,75.75,75.89,17385.0,68.7406,68.9129,68.7043,68.8313,17385.0
2021-05-13 10:00:00,75.89,76.12,75.89,75.91,7457.0,68.8313,69.0399,68.8313,68.8494,7457.0
2021-05-13 10:10:00,75.87,76.0,75.67,75.67,10839.0,68.8131,68.931,68.6317,68.6317,10839.0
2021-05-13 10:20:00,75.66,76.11,75.64,76.08,8978.0,68.6227,69.0308,68.6045,69.0036,8978.0
2021-05-13 10:30:00,76.08,76.13,76.0,76.09,6294.0,69.0036,69.0489,68.931,69.0127,6294.0
2021-05-13 10:40:00,76.08,76.08,75.91,75.91,4013.0,69.0036,69.0036,68.8494,68.8494,4013.0
2021-05-13 10:50:00,75.92,76.02,75.78,75.83,7308.0,68.8585,68.9492,68.7315,68.7768,7308.0
2021-05-13 11:00:00,75.8,75.8,75.62,75.65,11369.0,68.7496,68.7496,68.5864,68.6136,11369.0
2021-05-13 11:10:00,75.63,75.66,75.51,75.62,5998.0,68.5955,68.6227,68.4866,68.5864,5998.0
2021-05-13 11:20:00,75.63,75.64,75.26,75.31,5208.0,68.5955,68.6045,68.2599,68.3052,5208.0
2021-05-13 11:30:00,75.3,75.53,75.26,75.53,10872.0,68.2961,68.5048,68.2599,68.5048,10872.0
2021-05-13 11:40:00,75.5,75.5,75.17,75.4,11972.0,68.4775,68.4775,68.1782,68.3868,11972.0
2021-05-13 11:50:00,75.38,75.5,75.35,75.37,5490.0,68.3687,68.4775,68.3415,68.3596,5490.0
2021-05-13 12:00:00,75.47,75.68,75.46,75.65,6207.0,68.4503,68.6408,68.4413,68.6136,6207.0
2021-05-13 12:10:00,75.78,75.9,75.76,75.88,4361.0,68.7315,68.8403,68.7134,68.8222,4361.0
2021-05-13 12:20:00,75.92,75.99,75.8,75.97,5290.0,68.8585,68.922,68.7496,68.9038,5290.0
2021-05-13 12:30:00,76.05,76.23,76.05,76.17,12975.0,68.9764,69.1396,68.9764,69.0852,12975.0
2021-05-13 12:40:00,76.14,76.14,75.89,76.06,6898.0,69.058,69.058,68.8313,68.9855,6898.0
2021-05-13 12:50:00,76.07,76.11,75.56,75.62,8237.0,68.9945,69.0308,68.532,68.5864,8237.0
2021-05-13 13:00:00,75.61,75.74,75.49,75.7,5264.0,68.5773,68.6952,68.4685,68.6589,5264.0
2021-05-13 13:10:00,75.85,75.95,75.76,75.76,6954.0,68.795,68.8857,68.7134,68.7134,6954.0
2021-05-13 13:20:00,75.71,75.71,75.44,75.54,9428.0,68.668,68.668,68.4231,68.5138,9428.0
2021-05-13 13:30:00,75.55,75.55,75.25,75.33,14791.0,68.5229,68.5229,68.2508,68.3234,14791.0
2021-05-13 13:40:00,75.36,75.52,75.24,75.45,17219.0,68.3506,68.4957,68.2417,68.4322,17219.0
2021-05-13 13:50:00,75.5,75.79,75.5,75.71,5156.0,68.4775,68.7406,68.4775,68.668,5156.0
2021-05-13 14:00:00,75.84,76.12,75.77,76.09,3550.0,68.7859,69.0399,68.7224,69.0127,3550.0
2021-05-13 14:10:00,76.07,76.13,75.99,76.01,3878.0,68.9945,69.0489,68.922,68.9401,3878.0
2021-05-13 14:20:00,76.02,76.23,76.02,76.19,7564.0,68.9492,69.1396,68.9492,69.1034,7564.0
2021-05-13 14:30:00,76.28,76.51,76.25,76.51,3815.0,69.185,69.3936,69.1578,69.3936,3815.0
2021-05-13 14:40:00,76.48,76.48,76.32,76.38,4026.0,69.3664,69.3664,69.2213,69.2757,4026.0
2021-05-13 14:50:00,76.36,76.39,76.29,76.34,5408.0,69.2576,69.2848,69.1941,69.2394,5408.0
2021-05-13 15:00:00,76.28,76.5,76.25,76.48,11426.0,69.185,69.3845,69.1578,69.3664,11426.0
2021-05-13 15:10:00,76.5,76.53,76.37,76.43,6600.0,69.3845,69.4117,69.2666,69.321,6600.0
2021-05-13 15:20:00,76.47,76.63,76.33,76.63,8177.0,69.3573,69.5024,69.2303,69.5024,8177.0
2021-05-13 15:30:00,76.64,76.76,76.6,76.75,19521.0,69.5115,69.6203,69.4752,69.6113,19521.0
2021-05-13 15:40:00,76.74,76.98,76.72,76.88,42683.0,69.6022,69.8199,69.5841,69.7292,42683.0
2021-05-13 15:50:00,76.86,76.89,76.54,76.61,101752.0,69.711,69.7383,69.4208,69.4843,101752.0
2021-05-14 09:30:00,77.34,77.34,75.92,75.92,29687.0,70.1464,70.1464,68.8585,68.8585,29687.0
2021-05-14 09:40:00,76.06,76.96,76.05,76.68,9642.0,68.9855,69.8017,68.9764,69.5478,9642.0
2021-05-14 09:50:00,76.68,77.0,76.62,76.98,8853.0,69.5478,69.838,69.4934,69.8199,8853.0
2021-05-14 10:00:00,76.95,77.24,76.95,77.11,6493.0,69.7927,70.0557,69.7927,69.9378,6493.0
2021-05-14 10:10:00,77.11,77.26,77.1,77.16,8041.0,69.9378,70.0738,69.9287,69.9831,8041.0
2021-05-14 10:20:00,77.16,77.28,77.06,77.21,6000.0,69.9831,70.092,69.8924,70.0285,6000.0
2021-05-14 10:30:00,77.23,77.45,77.23,77.4,6481.0,70.0466,70.2462,70.0466,70.2008,6481.0
2021-05-14 10:40:00,77.39,77.64,77.35,77.56,7836.0,70.1917,70.4185,70.1555,70.3459,7836.0
2021-05-14 10:50:00,77.58,77.66,77.45,77.66,11636.0,70.3641,70.4366,70.2462,70.4366,11636.0
2021-05-14 11:00:00,77.66,77.66,77.35,77.37,5308.0,70.4366,70.4366,70.1555,70.1736,5308.0
2021-05-14 11:10:00,77.33,77.58,77.33,77.56,8849.0,70.1373,70.3641,70.1373,70.3459,8849.0
2021-05-14 11:20:00,77.52,77.64,77.45,77.55,7991.0,70.3097,70.4185,70.2462,70.3369,7991.0
2021-05-14 11:30:00,77.56,77.69,77.56,77.62,4529.0,70.3459,70.4638,70.3459,70.4004,4529.0
2021-05-14 11:40:00,77.62,77.64,77.57,77.61,7521.0,70.4004,70.4185,70.355,70.3913,7521.0
2021-05-14 11:50:00,77.64,77.68,77.6,77.67,3673.0,70.4185,70.4548,70.3822,70.4457,3673.0
2021-05-14 12:00:00,77.68,77.79,77.67,77.77,4989.0,70.4548,70.5545,70.4457,70.5364,4989.0
2021-05-14 12:10:00,77.78,77.86,77.75,77.85,4189.0,70.5455,70.618,70.5183,70.609,4189.0
2021-05-14 12:20:00,77.89,77.92,77.86,77.9,3853.0,70.6452,70.6725,70.618,70.6543,3853.0
2021-05-14 12:30:00,77.9,78.0,77.9,77.95,6535.0,70.6543,70.745,70.6543,70.6997,6535.0
2021-05-14 12:40:00,77.95,78.14,77.95,78.14,8947.0,70.6997,70.872,70.6997,70.872,8947.0
2021-05-14 12:50:00,78.14,78.16,78.06,78.11,7264.0,70.872,70.8901,70.7994,70.8448,7264.0
2021-05-14 13:00:00,78.12,78.15,77.99,78.08,9624.0,70.8539,70.8811,70.7359,70.8176,9624.0
2021-05-14 13:10:00,78.08,78.26,78.08,78.21,6931.0,70.8176,70.9808,70.8176,70.9355,6931.0
2021-05-14 13:20:00,78.21,78.3,78.18,78.3,3068.0,70.9355,71.0171,70.9083,71.0171,3068.0
2021-05-14 13:30:00,78.3,78.35,78.24,78.31,5200.0,71.0171,71.0625,70.9627,71.0262,5200.0
2021-05-14 13:40:00,78.31,78.37,78.26,78.37,3480.0,71.0262,71.0806,70.9808,71.0806,3480.0
2021-05-14 13:50:00,78.34,78.39,78.31,78.39,7950.0,71.0534,71.0987,71.0262,71.0987,7950.0
2021-05-14 14:00:00,78.39,78.42,78.34,78.36,5688.0,71.0987,71.1259,71.0534,71.0715,5688.0
2021-05-14 14:10:00,78.39,78.45,78.34,78.43,5176.0,71.0987,71.1532,71.0534,71.135,5176.0
2021-05-14 14:20:00,78.41,78.43,78.37,78.43,5925.0,71.1169,71.135,71.0806,71.135,5925.0
2021-05-14 14:30:00,78.43,78.47,78.39,78.41,4899.0,71.135,71.1713,71.0987,71.1169,4899.0
2021-05-14 14:40:00,78.33,78.47,78.33,78.45,5555.0,71.0443,71.1713,71.0443,71.1532,5555.0
2021-05-14 14:50:00,78.42,78.5,78.36,78.42,5666.0,71.1259,71.1985,71.0715,71.1259,5666.0
2021-05-14 15:00:00,78.43,78.65,78.35,78.65,17299.0,71.135,71.3346,71.0625,71.3346,17299.0
2021-05-14 15:10:00,78.66,78.7,78.56,78.62,8398.0,71.3436,71.3799,71.2529,71.3073,8398.0
2021-05-14 15:20:00,78.63,78.76,78.56,78.65,13645.0,71.3164,71.4343,71.2529,71.3346,13645.0
2021-05-14 15:30:00,78.68,78.7,78.43,78.55,20459.0,71.3618,71.3799,71.135,71.2439,20459.0
2021-05-14 15:40:00,78.56,78.56,78.41,78.49,38821.0,71.2529,71.2529,71.1169,71.1894,38821.0
2021-05-14 15:50:00,78.48,78.61,78.45,78.5,68827.0,71.1804,71.2983,71.1532,71.1985,68827.0
2021-05-17 09:30:00,78.06,78.96,78.06,78.96,21644.0,70.7994,71.6157,70.7994,71.6157,21644.0
2021-05-17 09:40:00,78.91,78.91,78.47,78.48,3395.0,71.5704,71.5704,71.1713,71.1804,3395.0
2021-05-17 09:50:00,78.47,78.51,78.21,78.28,4829.0,71.1713,71.2076,70.9355,70.999,4829.0
2021-05-17 10:00:00,78.21,78.61,78.16,78.37,9371.0,70.9355,71.2983,70.8901,71.0806,9371.0
2021-05-17 10:10:00,78.37,78.84,78.3,78.82,8961.0,71.0806,71.5069,71.0171,71.4887,8961.0
2021-05-17 10:20:00,78.82,78.84,78.48,78.48,14244.0,71.4887,71.5069,71.1804,71.1804,14244.0
2021-05-17 10:30:00,78.47,78.97,78.24,78.92,20180.0,71.1713,71.6248,70.9627,71.5794,20180.0
2021-05-17 10:40:00,78.92,78.96,78.62,78.83,11060.0,71.5794,71.6157,71.3073,71.4978,11060.0
2021-05-17 10:50:00,78.82,78.94,78.71,78.89,24078.0,71.4887,71.5976,71.389,71.5522,24078.0
2021-05-17 11:00:00,78.89,78.89,78.49,78.61,17140.0,71.5522,71.5522,71.1894,71.2983,17140.0
2021-05-17 11:10:00,78.57,78.94,78.41,78.75,15120.0,71.262,71.5976,71.1169,71.4253,15120.0
2021-05-17 11:20:00,78.77,78.8,78.66,78.71,23770.0,71.4434,71.4706,71.3436,71.389,23770.0
2021-05-17 11:30:00,78.68,78.83,78.65,78.83,11899.0,71.3618,71.4978,71.3346,71.4978,11899.0
2021-05-17 11:40:00,78.83,78.92,78.79,78.86,19088.0,71.4978,71.5794,71.4615,71.525,19088.0
2021-05-17 11:50:00,78.84,78.84,78.64,78.78,10751.0,71.5069,71.5069,71.3255,71.4525,10751.0
2021-05-17 12:00:00,78.75,78.93,78.64,78.64,8541.0,71.4253,71.5885,71.3255,71.3255,8541.0
2021-05-17 12:10:00,78.71,78.81,78.67,78.67,8871.0,71.389,71.4797,71.3527,71.3527,8871.0
2021-05-17 12:20:00,78.71,78.79,78.6,78.78,6182.0,71.389,71.4615,71.2892,71.4525,6182.0
2021-05-17 12:30:00,78.75,78.77,78.69,78.74,5308.0,71.4253,71.4434,71.3708,71.4162,5308.0
2021-05-17 12:40:00,78.71,78.8,78.66,78.67,5189.0,71.389,71.4706,71.3436,71.3527,5189.0
2021-05-17 12:50:00,78.67,78.77,78.56,78.63,10213.0,71.3527,71.4434,71.2529,71.3164,10213.0
2021-05-17 13:00:00,78.62,78.67,78.49,78.49,9617.0,71.3073,71.3527,71.1894,71.1894,9617.0
2021-05-17 13:10:00,78.5,78.5,78.3,78.31,9550.0,71.1985,71.1985,71.0171,71.0262,9550.0
2021-05-17 13:20:00,78.29,78.31,78.19,78.28,8060.0,71.008,71.0262,70.9173,70.999,8060.0
2021-05-17 13:30:00,78.27,78.35,78.18,78.21,6908.0,70.9899,71.0625,70.9083,70.9355,6908.0
2021-05-17 13:40:00,78.22,78.22,78.04,78.17,9053.0,70.9445,70.9445,70.7813,70.8992,9053.0
2021-05-17 13:50:00,78.16,78.17,78.02,78.02,7730.0,70.8901,70.8992,70.7632,70.7632,7730.0
2021-05-17 14:00:00,78.02,78.09,77.9,78.05,11719.0,70.7632,70.8266,70.6543,70.7904,11719.0
2021-05-17 14:10:00,78.07,78.12,78.02,78.12,8233.0,70.8085,70.8539,70.7632,70.8539,8233.0
2021-05-17 14:20:00,78.15,78.19,78.06,78.13,10766.0,70.8811,70.9173,70.7994,70.8629,10766.0
2021-05-17 14:30:00,78.14,78.22,77.96,77.98,8596.0,70.872,70.9445,70.7087,70.7269,8596.0
2021-05-17 14:40:00,77.98,78.1,77.96,78.09,9295.0,70.7269,70.8357,70.7087,70.8266,9295.0
2021-05-17 14:50:00,78.09,78.38,78.09,78.38,11811.0,70.8266,71.0897,70.8266,71.0897,11811.0
2021-05-17 15:00:00,78.39,78.4,78.25,78.36,8319.0,71.0987,71.1078,70.9718,71.0715,8319.0
2021-05-17 15:10:00,78.34,78.38,78.19,78.19,11588.0,71.0534,71.0897,70.9173,70.9173,11588.0
2021-05-17 15:20:00,78.19,78.26,78.13,78.23,13893.0,70.9173,70.9808,70.8629,70.9536,13893.0
2021-05-17 15:30:00,78.22,78.38,78.18,78.32,19928.0,70.9445,71.0897,70.9083,71.0352,19928.0
2021-05-17 15:40:00,78.33,78.45,78.27,78.35,17623.0,71.0443,71.1532,70.9899,71.0625,17623.0
2021-05-17 15:50:00,78.35,78.52,78.34,78.44,148173.0,71.0625,71.2166,71.0534,71.1441,148173.0
2021-05-18 09:30:00,78.8,78.91,78.09,78.4,21876.0,71.4706,71.5704,70.8266,71.1078,21876.0
2021-05-18 09:40:00,78.37,78.37,77.9,78.09,21097.0,71.0806,71.0806,70.6543,70.8266,21097.0
2021-05-18 09:50:00,78.13,78.13,77.77,77.77,12040.0,70.8629,70.8629,70.5364,70.5364,12040.0
2021-05-18 10:00:00,77.68,77.76,77.31,77.57,20520.0,70.4548,70.5273,70.1192,70.355,20520.0
2021-05-18 10:10:00,77.59,77.6,77.25,77.25,13211.0,70.3731,70.3822,70.0648,70.0648,13211.0
2021-05-18 10:20:00,77.3,77.64,77.3,77.48,7759.0,70.1101,70.4185,70.1101,70.2734,7759.0
2021-05-18 10:30:00,77.45,77.66,77.39,77.55,14415.0,70.2462,70.4366,70.1917,70.3369,14415.0
2021-05-18 10:40:00,77.51,77.89,77.39,77.89,12758.0,70.3006,70.6452,70.1917,70.6452,12758.0
2021-05-18 10:50:00,77.86,77.94,77.65,77.81,10066.0,70.618,70.6906,70.4276,70.5727,10066.0
2021-05-18 11:00:00,77.8,77.86,77.63,77.69,11261.0,70.5636,70.618,70.4094,70.4638,11261.0
2021-05-18 11:10:00,77.7,77.9,77.68,77.78,8920.0,70.4729,70.6543,70.4548,70.5455,8920.0
2021-05-18 11:20:00,77.76,77.85,77.68,77.82,7483.0,70.5273,70.609,70.4548,70.5818,7483.0
2021-05-18 11:30:00,77.79,77.79,77.53,77.55,11355.0,70.5545,70.5545,70.3187,70.3369,11355.0
2021-05-18 11:40:00,77.54,77.6,77.43,77.58,13363.0,70.3278,70.3822,70.228,70.3641,13363.0
2021-05-18 11:50:00,77.57,77.59,77.42,77.5,10680.0,70.355,70.3731,70.219,70.2915,10680.0
2021-05-18 12:00:00,77.48,77.62,77.46,77.62,13139.0,70.2734,70.4004,70.2552,70.4004,13139.0
2021-05-18 12:10:00,77.6,77.69,77.48,77.48,7336.0,70.3822,70.4638,70.2734,70.2734,7336.0
2021-05-18 12:20:00,77.48,77.85,77.47,77.77,38624.0,70.2734,70.609,70.2643,70.5364,38624.0
2021-05-18 12:30:00,77.78,77.85,77.74,77.8,50648.0,70.5455,70.609,70.5092,70.5636,50648.0
2021-05-18 12:40:00,77.8,77.93,77.78,77.81,41732.0,70.5636,70.6815,70.5455,70.5727,41732.0
2021-05-18 12:50:00,77.83,77.85,77.69,77.72,41105.0,70.5908,70.609,70.4638,70.4911,41105.0
2021-05-18 13:00:00,77.72,77.84,77.71,77.81,21975.0,70.4911,70.5999,70.482,70.5727,21975.0
2021-05-18 13:10:00,77.79,77.81,77.69,77.77,30883.0,70.5545,70.5727,70.4638,70.5364,30883.0
2021-05-18 13:20:00,77.77,77.87,77.73,77.87,9794.0,70.5364,70.6271,70.5001,70.6271,9794.0
2021-05-18 13:30:00,77.9,77.96,77.82,77.94,24618.0,70.6543,70.7087,70.5818,70.6906,24618.0
2021-05-18 13:40:00,77.94,77.97,77.84,77.9,13173.0,70.6906,70.7178,70.5999,70.6543,13173.0
2021-05-18 13:50:00,77.88,77.95,77.88,77.9,9839.0,70.6362,70.6997,70.6362,70.6543,9839.0
2021-05-18 14:00:00,77.87,77.88,77.72,77.85,17737.0,70.6271,70.6362,70.4911,70.609,17737.0
2021-05-18 14:10:00,77.85,77.93,77.8,77.86,19723.0,70.609,70.6815,70.5636,70.618,19723.0
2021-05-18 14:20:00,77.86,77.87,77.74,77.76,16833.0,70.618,70.6271,70.5092,70.5273,16833.0
2021-05-18 14:30:00,77.79,77.8,77.49,77.54,9813.0,70.5545,70.5636,70.2824,70.3278,9813.0
2021-05-18 14:40:00,77.51,77.55,77.39,77.52,13596.0,70.3006,70.3369,70.1917,70.3097,13596.0
2021-05-18 14:50:00,77.55,77.75,77.55,77.74,13557.0,70.3369,70.5183,70.3369,70.5092,13557.0
2021-05-18 15:00:00,77.76,77.94,77.7,77.91,20190.0,70.5273,70.6906,70.4729,70.6634,20190.0
2021-05-18 15:10:00,77.91,77.93,77.84,77.86,11267.0,70.6634,70.6815,70.5999,70.618,11267.0
2021-05-18 15:20:00,77.85,77.9,77.8,77.82,13058.0,70.609,70.6543,70.5636,70.5818,13058.0
2021-05-18 15:30:00,77.82,77.9,77.81,77.88,22933.0,70.5818,70.6543,70.5727,70.6362,22933.0
2021-05-18 15:40:00,77.89,77.98,77.64,77.69,17774.0,70.6452,70.7269,70.4185,70.4638,17774.0
2021-05-18 15:50:00,77.66,77.69,77.24,77.29,93845.0,70.4366,70.4638,70.0557,70.1011,93845.0
2021-05-19 09:30:00,76.58,76.66,76.05,76.28,27520.0,69.4571,69.5296,68.9764,69.185,27520.0
2021-05-19 09:40:00,76.28,76.35,75.87,75.96,11396.0,69.185,69.2485,68.8131,68.8948,11396.0
2021-05-19 09:50:00,75.96,76.28,75.96,76.2,11411.0,68.8948,69.185,68.8948,69.1124,11411.0
2021-05-19 10:00:00,76.18,76.28,75.84,76.17,11136.0,69.0943,69.185,68.7859,69.0852,11136.0
2021-05-19 10:10:00,76.09,76.34,75.87,76.34,12098.0,69.0127,69.2394,68.8131,69.2394,12098.0
2021-05-19 10:20:00,76.3,76.41,76.02,76.41,13427.0,69.2031,69.3029,68.9492,69.3029,13427.0
2021-05-19 10:30:00,76.35,76.35,75.89,75.97,11603.0,69.2485,69.2485,68.8313,68.9038,11603.0
2021-05-19 10:40:00,75.96,76.22,75.89,76.19,11730.0,68.8948,69.1306,68.8313,69.1034,11730.0
2021-05-19 10:50:00,76.16,76.58,76.14,76.51,15787.0,69.0762,69.4571,69.058,69.3936,15787.0
2021-05-19 11:00:00,76.51,76.51,76.16,76.48,7166.0,69.3936,69.3936,69.0762,69.3664,7166.0
2021-05-19 11:10:00,76.47,76.81,76.4,76.4,9983.0,69.3573,69.6657,69.2938,69.2938,9983.0
2021-05-19 11:20:00,76.42,76.71,76.42,76.58,9657.0,69.312,69.575,69.312,69.4571,9657.0
2021-05-19 11:30:00,76.58,76.61,76.34,76.49,25528.0,69.4571,69.4843,69.2394,69.3755,25528.0
2021-05-19 11:40:00,76.45,76.54,76.33,76.52,13121.0,69.3392,69.4208,69.2303,69.4027,13121.0
2021-05-19 11:50:00,76.54,76.63,76.39,76.6,17590.0,69.4208,69.5024,69.2848,69.4752,17590.0
2021-05-19 12:00:00,76.59,76.73,76.44,76.61,9798.0,69.4662,69.5931,69.3301,69.4843,9798.0
2021-05-19 12:10:00,76.6,76.78,76.59,76.73,12022.0,69.4752,69.6385,69.4662,69.5931,12022.0
2021-05-19 12:20:00,76.72,76.76,76.63,76.66,17905.0,69.5841,69.6203,69.5024,69.5296,17905.0
2021-05-19 12:30:00,76.68,76.87,76.64,76.8,18266.0,69.5478,69.7201,69.5115,69.6566,18266.0
2021-05-19 12:40:00,76.81,77.02,76.77,76.88,10979.0,69.6657,69.8562,69.6294,69.7292,10979.0
2021-05-19 12:50:00,76.84,76.99,76.81,76.88,11285.0,69.6929,69.829,69.6657,69.7292,11285.0
2021-05-19 13:00:00,76.95,77.09,76.91,77.0,8476.0,69.7927,69.9197,69.7564,69.838,8476.0
2021-05-19 13:10:00,76.98,77.1,76.97,77.08,8717.0,69.8199,69.9287,69.8108,69.9106,8717.0
2021-05-19 13:20:00,77.11,77.12,76.92,77.11,8723.0,69.9378,69.9469,69.7655,69.9378,8723.0
2021-05-19 13:30:00,77.1,77.12,76.99,77.09,7068.0,69.9287,69.9469,69.829,69.9197,7068.0
2021-05-19 13:40:00,77.09,77.18,77.04,77.17,7926.0,69.9197,70.0013,69.8743,69.9922,7926.0
2021-05-19 13:50:00,77.17,77.27,77.1,77.2,4385.0,69.9922,70.0829,69.9287,70.0194,4385.0
2021-05-19 14:00:00,77.2,77.34,76.73,76.99,9512.0,70.0194,70.1464,69.5931,69.829,9512.0
2021-05-19 14:10:00,76.97,77.02,76.83,76.92,6971.0,69.8108,69.8562,69.6838,69.7655,6971.0
2021-05-19 14:20:00,76.98,77.5,76.98,77.28,10428.0,69.8199,70.2915,69.8199,70.092,10428.0
2021-05-19 14:30:00,77.34,77.47,76.97,76.98,9293.0,70.1464,70.2643,69.8108,69.8199,9293.0
2021-05-19 14:40:00,77.03,77.08,76.87,76.92,12537.0,69.8652,69.9106,69.7201,69.7655,12537.0
2021-05-19 14:50:00,76.95,77.15,76.87,76.97,10692.0,69.7927,69.9741,69.7201,69.8108,10692.0
2021-05-19 15:00:00,76.93,77.09,76.88,77.09,9335.0,69.7745,69.9197,69.7292,69.9197,9335.0
2021-05-19 15:10:00,77.07,77.23,77.07,77.11,52358.0,69.9015,70.0466,69.9015,69.9378,52358.0
2021-05-19 15:20:00,77.11,77.32,77.03,77.3,16266.0,69.9378,70.1283,69.8652,70.1101,16266.0
2021-05-19 15:30:00,77.28,77.29,77.07,77.27,16499.0,70.092,70.1011,69.9015,70.0829,16499.0
2021-05-19 15:40:00,77.25,77.27,77.12,77.19,29233.0,70.0648,70.0829,69.9469,70.0104,29233.0
2021-05-19 15:50:00,77.17,77.73,77.16,77.72,99399.0,69.9922,70.5001,69.9831,70.4911,99399.0
2021-05-20 09:30:00,77.7,77.8,77.39,77.45,31372.0,70.4729,70.5636,70.1917,70.2462,31372.0
2021-05-20 09:40:00,77.46,77.6,77.2,77.4,12810.0,70.2552,70.3822,70.0194,70.2008,12810.0
2021-05-20 09:50:00,77.46,77.53,77.23,77.34,12788.0,70.2552,70.3187,70.0466,70.1464,12788.0
2021-05-20 10:00:00,77.32,77.53,77.21,77.21,14515.0,70.1283,70.3187,70.0285,70.0285,14515.0
2021-05-20 10:10:00,77.25,77.29,77.08,77.22,21957.0,70.0648,70.1011,69.9106,70.0376,21957.0
2021-05-20 10:20:00,77.24,77.26,77.0,77.04,18858.0,70.0557,70.0738,69.838,69.8743,18858.0
2021-05-20 10:30:00,77.03,77.19,76.94,77.19,60235.0,69.8652,70.0104,69.7836,70.0104,60235.0
2021-05-20 10:40:00,77.2,77.52,77.12,77.52,13172.0,70.0194,70.3097,69.9469,70.3097,13172.0
2021-05-20 10:50:00,77.52,77.9,77.5,77.76,23165.0,70.3097,70.6543,70.2915,70.5273,23165.0
2021-05-20 11:00:00,77.79,77.95,77.75,77.95,22893.0,70.5545,70.6997,70.5183,70.6997,22893.0
2021-05-20 11:10:00,77.93,77.94,77.79,77.79,27393.0,70.6815,70.6906,70.5545,70.5545,27393.0
2021-05-20 11:20:00,77.82,77.87,77.71,77.85,29227.0,70.5818,70.6271,70.482,70.609,29227.0
2021-05-20 11:30:00,77.84,78.36,77.76,78.36,49070.0,70.5999,71.0715,70.5273,71.0715,49070.0
2021-05-20 11:40:00,78.38,78.65,78.38,78.54,32370.0,71.0897,71.3346,71.0897,71.2348,32370.0
2021-05-20 11:50:00,78.54,78.6,78.44,78.46,34206.0,71.2348,71.2892,71.1441,71.1622,34206.0
2021-05-20 12:00:00,78.45,78.49,78.01,78.02,33361.0,71.1532,71.1894,70.7541,70.7632,33361.0
2021-05-20 12:10:00,77.97,78.01,77.73,77.82,15330.0,70.7178,70.7541,70.5001,70.5818,15330.0
2021-05-20 12:20:00,77.78,77.8,77.46,77.53,24040.0,70.5455,70.5636,70.2552,70.3187,24040.0
2021-05-20 12:30:00,77.56,77.57,77.11,77.13,21692.0,70.3459,70.355,69.9378,69.9559,21692.0
2021-05-20 12:40:00,77.15,77.27,77.05,77.26,18929.0,69.9741,70.0829,69.8834,70.0738,18929.0
2021-05-20 12:50:00,77.23,77.33,77.14,77.21,16448.0,70.0466,70.1373,69.965,70.0285,16448.0
2021-05-20 13:00:00,77.22,77.5,77.2,77.45,17859.0,70.0376,70.2915,70.0194,70.2462,17859.0
2021-05-20 13:10:00,77.47,77.54,77.39,77.5,22167.0,70.2643,70.3278,70.1917,70.2915,22167.0
2021-05-20 13:20:00,77.5,77.62,77.5,77.58,21213.0,70.2915,70.4004,70.2915,70.3641,21213.0
2021-05-20 13:30:00,77.59,77.71,77.55,77.55,23821.0,70.3731,70.482,70.3369,70.3369,23821.0
2021-05-20 13:40:00,77.54,77.54,77.27,77.42,17311.0,70.3278,70.3278,70.0829,70.219,17311.0
2021-05-20 13:50:00,77.42,77.44,77.19,77.28,20790.0,70.219,70.2371,70.0104,70.092,20790.0
2021-05-20 14:00:00,77.29,77.35,77.21,77.27,20529.0,70.1011,70.1555,70.0285,70.0829,20529.0
2021-05-20 14:10:00,77.28,77.4,77.21,77.4,16738.0,70.092,70.2008,70.0285,70.2008,16738.0
2021-05-20 14:20:00,77.4,77.53,77.39,77.52,11849.0,70.2008,70.3187,70.1917,70.3097,11849.0
2021-05-20 14:30:00,77.53,77.65,77.51,77.62,12091.0,70.3187,70.4276,70.3006,70.4004,12091.0
2021-05-20 14:40:00,77.63,77.73,77.63,77.66,15890.0,70.4094,70.5001,70.4094,70.4366,15890.0
2021-05-20 14:50:00,77.66,77.66,77.51,77.64,22561.0,70.4366,70.4366,70.3006,70.4185,22561.0
2021-05-20 15:00:00,77.62,77.76,77.54,77.73,23638.0,70.4004,70.5273,70.3278,70.5001,23638.0
2021-05-20 15:10:00,77.75,78.0,77.73,77.92,18063.0,70.5183,70.745,70.5001,70.6725,18063.0
2021-05-20 15:20:00,77.92,77.92,77.77,77.83,26280.0,70.6725,70.6725,70.5364,70.5908,26280.0
2021-05-20 15:30:00,77.83,77.84,77.68,77.69,36362.0,70.5908,70.5999,70.4548,70.4638,36362.0
2021-05-20 15:40:00,77.67,77.72,77.53,77.53,71063.0,70.4457,70.4911,70.3187,70.3187,71063.0
2021-05-20 15:50:00,77.53,77.56,77.39,77.5,171301.0,70.3187,70.3459,70.1917,70.2915,171301.0
2021-05-21 09:30:00,78.17,78.45,77.77,78.34,56710.0,70.8992,71.1532,70.5364,71.0534,56710.0
2021-05-21 09:40:00,78.46,78.46,78.03,78.26,8351.0,71.1622,71.1622,70.7722,70.9808,8351.0
2021-05-21 09:50:00,78.35,78.7,78.28,78.48,12006.0,71.0625,71.3799,70.999,71.1804,12006.0
2021-05-21 10:00:00,78.52,78.78,78.36,78.76,15915.0,71.2166,71.4525,71.0715,71.4343,15915.0
2021-05-21 10:10:00,78.88,78.93,78.72,78.73,14677.0,71.5432,71.5885,71.398,71.4071,14677.0
2021-05-21 10:20:00,78.76,78.85,78.69,78.7,15629.0,71.4343,71.516,71.3708,71.3799,15629.0
2021-05-21 10:30:00,78.67,78.93,78.59,78.6,19210.0,71.3527,71.5885,71.2801,71.2892,19210.0
2021-05-21 10:40:00,78.64,78.64,78.46,78.62,8029.0,71.3255,71.3255,71.1622,71.3073,8029.0
2021-05-21 10:50:00,78.64,78.73,78.43,78.71,11546.0,71.3255,71.4071,71.135,71.389,11546.0
2021-05-21 11:00:00,78.74,78.97,78.74,78.92,24540.0,71.4162,71.6248,71.4162,71.5794,24540.0
2021-05-21 11:10:00,78.9,78.93,78.68,78.68,10378.0,71.5613,71.5885,71.3618,71.3618,10378.0
2021-05-21 11:20:00,78.69,78.81,78.5,78.51,11815.0,71.3708,71.4797,71.1985,71.2076,11815.0
2021-05-21 11:30:00,78.51,78.58,78.46,78.56,8683.0,71.2076,71.2711,71.1622,71.2529,8683.0
2021-05-21 11:40:00,78.6,78.62,78.48,78.56,6420.0,71.2892,71.3073,71.1804,71.2529,6420.0
2021-05-21 11:50:00,78.54,78.56,78.3,78.38,4780.0,71.2348,71.2529,71.0171,71.0897,4780.0
2021-05-21 12:00:00,78.42,78.54,78.25,78.25,6970.0,71.1259,71.2348,70.9718,70.9718,6970.0
2021-05-21 12:10:00,78.24,78.4,78.24,78.31,5216.0,70.9627,71.1078,70.9627,71.0262,5216.0
2021-05-21 12:20:00,78.29,78.38,78.28,78.31,5035.0,71.008,71.0897,70.999,71.0262,5035.0
2021-05-21 12:30:00,78.31,78.36,78.3,78.34,5955.0,71.0262,71.0715,71.0171,71.0534,5955.0
2021-05-21 12:40:00,78.34,78.41,78.26,78.3,7116.0,71.0534,71.1169,70.9808,71.0171,7116.0
2021-05-21 12:50:00,78.27,78.27,78.05,78.13,5845.0,70.9899,70.9899,70.7904,70.8629,5845.0
2021-05-21 13:00:00,78.09,78.16,78.03,78.14,5403.0,70.8266,70.8901,70.7722,70.872,5403.0
2021-05-21 13:10:00,78.14,78.17,77.99,78.0,4659.0,70.872,70.8992,70.7359,70.745,4659.0
2021-05-21 13:20:00,78.01,78.24,78.01,78.19,7107.0,70.7541,70.9627,70.7541,70.9173,7107.0
2021-05-21 13:30:00,78.24,78.24,78.1,78.22,7578.0,70.9627,70.9627,70.8357,70.9445,7578.0
2021-05-21 13:40:00,78.25,78.25,78.1,78.1,6025.0,70.9718,70.9718,70.8357,70.8357,6025.0
2021-05-21 13:50:00,78.09,78.21,78.07,78.21,6938.0,70.8266,70.9355,70.8085,70.9355,6938.0
2021-05-21 14:00:00,78.23,78.27,78.13,78.27,7630.0,70.9536,70.9899,70.8629,70.9899,7630.0
2021-05-21 14:10:00,78.28,78.4,78.25,78.26,5684.0,70.999,71.1078,70.9718,70.9808,5684.0
2021-05-21 14:20:00,78.29,78.3,78.13,78.2,6374.0,71.008,71.0171,70.8629,70.9264,6374.0
2021-05-21 14:30:00,78.19,78.26,78.14,78.18,9391.0,70.9173,70.9808,70.872,70.9083,9391.0
2021-05-21 14:40:00,78.19,78.33,78.16,78.28,7109.0,70.9173,71.0443,70.8901,70.999,7109.0
2021-05-21 14:50:00,78.28,78.34,78.26,78.32,6801.0,70.999,71.0534,70.9808,71.0352,6801.0
2021-05-21 15:00:00,78.33,78.37,78.18,78.24,7175.0,71.0443,71.0806,70.9083,70.9627,7175.0
2021-05-21 15:10:00,78.24,78.35,78.23,78.34,7316.0,70.9627,71.0625,70.9536,71.0534,7316.0
2021-05-21 15:20:00,78.32,78.41,78.29,78.37,10328.0,71.0352,71.1169,71.008,71.0806,10328.0
2021-05-21 15:30:00,78.37,78.37,78.19,78.3,19738.0,71.0806,71.0806,70.9173,71.0171,19738.0
2021-05-21 15:40:00,78.31,78.41,78.24,78.41,23996.0,71.0262,71.1169,70.9627,71.1169,23996.0
2021-05-21 15:50:00,78.39,78.39,78.22,78.29,79676.0,71.0987,71.0987,70.9445,71.008,79676.0
2021-05-24 09:30:00,78.95,79.16,78.69,79.09,23390.0,71.6066,71.7971,71.3708,71.7336,23390.0
2021-05-24 09:40:00,78.98,79.4,78.83,79.4,34303.0,71.6339,72.0148,71.4978,72.0148,34303.0
2021-05-24 09:50:00,79.41,79.82,79.41,79.69,21265.0,72.0239,72.3957,72.0239,72.2778,21265.0
2021-05-24 10:00:00,79.71,79.75,79.22,79.34,29050.0,72.296,72.3322,71.8515,71.9604,29050.0
2021-05-24 10:10:00,79.29,79.39,78.91,79.28,32243.0,71.915,72.0057,71.5704,71.906,32243.0
2021-05-24 10:20:00,79.25,79.36,79.13,79.29,12764.0,71.8787,71.9785,71.7699,71.915,12764.0
2021-05-24 10:30:00,79.29,79.41,79.27,79.4,8689.0,71.915,72.0239,71.8969,72.0148,8689.0
2021-05-24 10:40:00,79.4,79.42,79.18,79.26,12250.0,72.0148,72.0329,71.8153,71.8878,12250.0
2021-05-24 10:50:00,79.26,79.29,79.14,79.15,8165.0,71.8878,71.915,71.779,71.788,8165.0
2021-05-24 11:00:00,79.14,79.32,79.14,79.3,16157.0,71.779,71.9422,71.779,71.9241,16157.0
2021-05-24 11:10:00,79.31,79.45,79.27,79.38,16482.0,71.9332,72.0601,71.8969,71.9967,16482.0
2021-05-24 11:20:00,79.37,79.43,79.29,79.39,11210.0,71.9876,72.042,71.915,72.0057,11210.0
2021-05-24 11:30:00,79.39,79.48,79.18,79.18,9980.0,72.0057,72.0874,71.8153,71.8153,9980.0
2021-05-24 11:40:00,79.21,79.3,79.16,79.27,11692.0,71.8425,71.9241,71.7971,71.8969,11692.0
2021-05-24 11:50:00,79.27,79.28,78.95,79.1,20417.0,71.8969,71.906,71.6066,71.7427,20417.0
2021-05-24 12:00:00,79.11,79.22,79.06,79.09,14099.0,71.7518,71.8515,71.7064,71.7336,14099.0
2021-05-24 12:10:00,79.1,79.19,79.1,79.15,9516.0,71.7427,71.8243,71.7427,71.788,9516.0
2021-05-24 12:20:00,79.15,79.23,79.07,79.09,10682.0,71.788,71.8606,71.7155,71.7336,10682.0
2021-05-24 12:30:00,79.1,79.11,79.02,79.06,12365.0,71.7427,71.7518,71.6701,71.7064,12365.0
2021-05-24 12:40:00,79.08,79.12,79.03,79.09,10677.0,71.7246,71.7608,71.6792,71.7336,10677.0
2021-05-24 12:50:00,79.1,79.11,79.08,79.1,11558.0,71.7427,71.7518,71.7246,71.7427,11558.0
2021-05-24 13:00:00,79.12,79.27,79.06,79.16,16106.0,71.7608,71.8969,71.7064,71.7971,16106.0
2021-05-24 13:10:00,79.2,79.21,79.09,79.2,31586.0,71.8334,71.8425,71.7336,71.8334,31586.0
2021-05-24 13:20:00,79.16,79.18,79.09,79.13,9626.0,71.7971,71.8153,71.7336,71.7699,9626.0
2021-05-24 13:30:00,79.1,79.23,79.09,79.23,18060.0,71.7427,71.8606,71.7336,71.8606,18060.0
2021-05-24 13:40:00,79.25,79.35,79.21,79.25,16175.0,71.8787,71.9694,71.8425,71.8787,16175.0
2021-05-24 13:50:00,79.25,79.28,79.22,79.25,10625.0,71.8787,71.906,71.8515,71.8787,10625.0
2021-05-24 14:00:00,79.26,79.28,79.16,79.23,13273.0,71.8878,71.906,71.7971,71.8606,13273.0
2021-05-24 14:10:00,79.25,79.25,79.2,79.21,7175.0,71.8787,71.8787,71.8334,71.8425,7175.0
2021-05-24 14:20:00,79.22,79.4,79.18,79.32,18240.0,71.8515,72.0148,71.8153,71.9422,18240.0
2021-05-24 14:30:00,79.32,79.34,79.28,79.31,7661.0,71.9422,71.9604,71.906,71.9332,7661.0
2021-05-24 14:40:00,79.31,79.38,79.3,79.38,15606.0,71.9332,71.9967,71.9241,71.9967,15606.0
2021-05-24 14:50:00,79.39,79.4,79.3,79.36,30485.0,72.0057,72.0148,71.9241,71.9785,30485.0
2021-05-24 15:00:00,79.38,79.52,79.38,79.47,20988.0,71.9967,72.1236,71.9967,72.0783,20988.0
2021-05-24 15:10:00,79.47,79.53,79.36,79.36,20046.0,72.0783,72.1327,71.9785,71.9785,20046.0
2021-05-24 15:20:00,79.35,79.41,79.25,79.41,26132.0,71.9694,72.0239,71.8787,72.0239,26132.0
2021-05-24 15:30:00,79.42,79.42,79.21,79.24,41310.0,72.0329,72.0329,71.8425,71.8697,41310.0
2021-05-24 15:40:00,79.24,79.26,79.09,79.13,28378.0,71.8697,71.8878,71.7336,71.7699,28378.0
2021-05-24 15:50:00,79.12,79.12,78.85,78.99,106116.0,71.7608,71.7608,71.516,71.6429,106116.0
2021-05-25 09:30:00,79.38,79.68,79.27,79.48,35222.0,71.9967,72.2688,71.8969,72.0874,35222.0
2021-05-25 09:40:00,79.42,79.44,79.18,79.34,9825.0,72.0329,72.0511,71.8153,71.9604,9825.0
2021-05-25 09:50:00,79.35,79.35,78.75,78.78,6950.0,71.9694,71.9694,71.4253,71.4525,6950.0
2021-05-25 10:00:00,78.87,78.96,78.72,78.94,10217.0,71.5341,71.6157,71.398,71.5976,10217.0
2021-05-25 10:10:00,78.94,79.01,78.84,79.0,27245.0,71.5976,71.6611,71.5069,71.652,27245.0
2021-05-25 10:20:00,79.03,79.16,78.94,79.03,22345.0,71.6792,71.7971,71.5976,71.6792,22345.0
2021-05-25 10:30:00,79.0,79.0,78.79,78.93,13392.0,71.652,71.652,71.4615,71.5885,13392.0
2021-05-25 10:40:00,78.97,79.06,78.93,79.0,16012.0,71.6248,71.7064,71.5885,71.652,16012.0
2021-05-25 10:50:00,79.05,79.19,79.01,79.02,15736.0,71.6973,71.8243,71.6611,71.6701,15736.0
2021-05-25 11:00:00,79.0,79.0,78.71,78.83,16153.0,71.652,71.652,71.389,71.4978,16153.0
2021-05-25 11:10:00,78.84,78.97,78.63,78.66,8565.0,71.5069,71.6248,71.3164,71.3436,8565.0
2021-05-25 11:20:00,78.63,78.75,78.57,78.57,5750.0,71.3164,71.4253,71.262,71.262,5750.0
2021-05-25 11:30:00,78.61,78.84,78.58,78.79,16016.0,71.2983,71.5069,71.2711,71.4615,16016.0
2021-05-25 11:40:00,78.79,78.93,78.75,78.82,8002.0,71.4615,71.5885,71.4253,71.4887,8002.0
2021-05-25 11:50:00,78.82,78.94,78.71,78.8,37440.0,71.4887,71.5976,71.389,71.4706,37440.0
2021-05-25 12:00:00,78.8,78.8,78.51,78.65,12268.0,71.4706,71.4706,71.2076,71.3346,12268.0
2021-05-25 12:10:00,78.62,78.7,78.57,78.59,4900.0,71.3073,71.3799,71.262,71.2801,4900.0
2021-05-25 12:20:00,78.61,78.68,78.57,78.68,4740.0,71.2983,71.3618,71.262,71.3618,4740.0
2021-05-25 12:30:00,78.66,78.72,78.47,78.49,5746.0,71.3436,71.398,71.1713,71.1894,5746.0
2021-05-25 12:40:00,78.51,78.6,78.47,78.57,4708.0,71.2076,71.2892,71.1713,71.262,4708.0
2021-05-25 12:50:00,78.59,78.68,78.59,78.6,4522.0,71.2801,71.3618,71.2801,71.2892,4522.0
2021-05-25 13:00:00,78.56,78.57,78.47,78.54,5854.0,71.2529,71.262,71.1713,71.2348,5854.0
2021-05-25 13:10:00,78.55,78.55,78.49,78.53,4300.0,71.2439,71.2439,71.1894,71.2257,4300.0
2021-05-25 13:20:00,78.53,78.61,78.53,78.55,5045.0,71.2257,71.2983,71.2257,71.2439,5045.0
2021-05-25 13:30:00,78.56,78.65,78.53,78.65,4845.0,71.2529,71.3346,71.2257,71.3346,4845.0
2021-05-25 13:40:00,78.64,78.65,78.57,78.64,4325.0,71.3255,71.3346,71.262,71.3255,4325.0
2021-05-25 13:50:00,78.65,78.75,78.64,78.75,3500.0,71.3346,71.4253,71.3255,71.4253,3500.0
2021-05-25 14:00:00,78.76,78.76,78.62,78.66,6647.0,71.4343,71.4343,71.3073,71.3436,6647.0
2021-05-25 14:10:00,78.63,78.67,78.6,78.61,9069.0,71.3164,71.3527,71.2892,71.2983,9069.0
2021-05-25 14:20:00,78.6,78.62,78.52,78.59,7207.0,71.2892,71.3073,71.2166,71.2801,7207.0
2021-05-25 14:30:00,78.55,78.55,78.34,78.36,14761.0,71.2439,71.2439,71.0534,71.0715,14761.0
2021-05-25 14:40:00,78.39,78.42,78.31,78.31,9675.0,71.0987,71.1259,71.0262,71.0262,9675.0
2021-05-25 14:50:00,78.33,78.33,78.23,78.29,6283.0,71.0443,71.0443,70.9536,71.008,6283.0
2021-05-25 15:00:00,78.26,78.26,78.13,78.18,11330.0,70.9808,70.9808,70.8629,70.9083,11330.0
2021-05-25 15:10:00,78.15,78.27,78.14,78.25,10397.0,70.8811,70.9899,70.872,70.9718,10397.0
2021-05-25 15:20:00,78.29,78.31,78.23,78.27,8904.0,71.008,71.0262,70.9536,70.9899,8904.0
2021-05-25 15:30:00,78.27,78.28,78.13,78.26,17037.0,70.9899,70.999,70.8629,70.9808,17037.0
2021-05-25 15:40:00,78.26,78.36,78.26,78.27,20642.0,70.9808,71.0715,70.9808,70.9899,20642.0
2021-05-25 15:50:00,78.26,78.31,78.14,78.22,58578.0,70.9808,71.0262,70.872,70.9445,58578.0
2021-05-26 09:30:00,78.36,79.09,78.36,78.56,23152.0,71.0715,71.7336,71.0715,71.2529,23152.0
2021-05-26 09:40:00,78.64,78.66,78.33,78.38,15422.0,71.3255,71.3436,71.0443,71.0897,15422.0
2021-05-26 09:50:00,78.38,78.6,78.29,78.46,10540.0,71.0897,71.2892,71.008,71.1622,10540.0
2021-05-26 10:00:00,78.45,78.84,78.37,78.8,13093.0,71.1532,71.5069,71.0806,71.4706,13093.0
2021-05-26 10:10:00,78.77,79.11,78.76,79.08,36506.0,71.4434,71.7518,71.4343,71.7246,36506.0
2021-05-26 10:20:00,79.07,79.19,78.97,79.07,22771.0,71.7155,71.8243,71.6248,71.7155,22771.0
2021-05-26 10:30:00,79.08,79.17,78.79,78.8,9873.0,71.7246,71.8062,71.4615,71.4706,9873.0
2021-05-26 10:40:00,78.83,78.9,78.66,78.67,9693.0,71.4978,71.5613,71.3436,71.3527,9693.0
2021-05-26 10:50:00,78.64,78.91,78.62,78.85,9045.0,71.3255,71.5704,71.3073,71.516,9045.0
2021-05-26 11:00:00,78.85,79.09,78.85,79.01,21791.0,71.516,71.7336,71.516,71.6611,21791.0
2021-05-26 11:10:00,79.01,79.01,78.76,78.83,6707.0,71.6611,71.6611,71.4343,71.4978,6707.0
2021-05-26 11:20:00,78.82,78.89,78.68,78.73,14084.0,71.4887,71.5522,71.3618,71.4071,14084.0
2021-05-26 11:30:00,78.72,78.87,78.68,78.87,6030.0,71.398,71.5341,71.3618,71.5341,6030.0
2021-05-26 11:40:00,78.82,79.02,78.76,79.02,8170.0,71.4887,71.6701,71.4343,71.6701,8170.0
2021-05-26 11:50:00,79.02,79.06,78.91,79.0,17756.0,71.6701,71.7064,71.5704,71.652,17756.0
2021-05-26 12:00:00,79.0,79.04,78.95,79.01,5111.0,71.652,71.6883,71.6066,71.6611,5111.0
2021-05-26 12:10:00,79.01,79.02,78.89,78.97,7846.0,71.6611,71.6701,71.5522,71.6248,7846.0
2021-05-26 12:20:00,78.97,79.01,78.93,78.97,12823.0,71.6248,71.6611,71.5885,71.6248,12823.0
2021-05-26 12:30:00,78.98,79.1,78.98,79.06,10499.0,71.6339,71.7427,71.6339,71.7064,10499.0
2021-05-26 12:40:00,79.04,79.07,78.99,79.02,10891.0,71.6883,71.7155,71.6429,71.6701,10891.0
2021-05-26 12:50:00,79.02,79.08,78.98,79.01,9368.0,71.6701,71.7246,71.6339,71.6611,9368.0
2021-05-26 13:00:00,79.04,79.1,78.93,79.02,30868.0,71.6883,71.7427,71.5885,71.6701,30868.0
2021-05-26 13:10:00,79.03,79.11,79.02,79.11,30958.0,71.6792,71.7518,71.6701,71.7518,30958.0
2021-05-26 13:20:00,79.12,79.14,79.08,79.08,14994.0,71.7608,71.779,71.7246,71.7246,14994.0
2021-05-26 13:30:00,79.1,79.1,79.0,79.01,10188.0,71.7427,71.7427,71.652,71.6611,10188.0
2021-05-26 13:40:00,79.03,79.08,78.9,78.98,25404.0,71.6792,71.7246,71.5613,71.6339,25404.0
2021-05-26 13:50:00,78.98,78.99,78.89,78.93,10690.0,71.6339,71.6429,71.5522,71.5885,10690.0
2021-05-26 14:00:00,78.94,78.97,78.89,78.95,9222.0,71.5976,71.6248,71.5522,71.6066,9222.0
2021-05-26 14:10:00,78.96,79.09,78.93,79.09,14653.0,71.6157,71.7336,71.5885,71.7336,14653.0
2021-05-26 14:20:00,79.08,79.13,79.06,79.13,11825.0,71.7246,71.7699,71.7064,71.7699,11825.0
2021-05-26 14:30:00,79.11,79.2,79.11,79.19,17725.0,71.7518,71.8334,71.7518,71.8243,17725.0
2021-05-26 14:40:00,79.19,79.3,79.15,79.26,21280.0,71.8243,71.9241,71.788,71.8878,21280.0
2021-05-26 14:50:00,79.22,79.24,79.09,79.21,10636.0,71.8515,71.8697,71.7336,71.8425,10636.0
2021-05-26 15:00:00,79.21,79.22,79.16,79.17,8722.0,71.8425,71.8515,71.7971,71.8062,8722.0
2021-05-26 15:10:00,79.16,79.22,79.11,79.17,19564.0,71.7971,71.8515,71.7518,71.8062,19564.0
2021-05-26 15:20:00,79.2,79.42,79.2,79.39,16180.0,71.8334,72.0329,71.8334,72.0057,16180.0
2021-05-26 15:30:00,79.39,79.46,79.33,79.42,19304.0,72.0057,72.0692,71.9513,72.0329,19304.0
2021-05-26 15:40:00,79.39,79.43,79.34,79.41,26279.0,72.0057,72.042,71.9604,72.0239,26279.0
2021-05-26 15:50:00,79.4,79.45,79.32,79.45,78775.0,72.0148,72.0601,71.9422,72.0601,78775.0
2021-05-27 09:30:00,80.0,80.66,79.86,80.22,72181.0,72.559,73.1576,72.432,72.7585,72181.0
2021-05-27 09:40:00,80.24,80.5,80.04,80.25,17929.0,72.7767,73.0125,72.5953,72.7857,17929.0
2021-05-27 09:50:00,80.29,80.63,80.22,80.58,17795.0,72.822,73.1304,72.7585,73.085,17795.0
2021-05-27 10:00:00,80.57,80.62,80.32,80.55,11512.0,73.076,73.1213,72.8492,73.0578,11512.0
2021-05-27 10:10:00,80.51,80.62,80.23,80.5,21848.0,73.0215,73.1213,72.7676,73.0125,21848.0
2021-05-27 10:20:00,80.46,80.66,80.4,80.57,16066.0,72.9762,73.1576,72.9218,73.076,16066.0
2021-05-27 10:30:00,80.61,80.64,80.5,80.5,14859.0,73.1122,73.1395,73.0125,73.0125,14859.0
2021-05-27 10:40:00,80.49,80.64,80.48,80.6,20929.0,73.0034,73.1395,72.9943,73.1032,20929.0
2021-05-27 10:50:00,80.55,80.58,80.34,80.41,84017.0,73.0578,73.085,72.8674,72.9309,84017.0
2021-05-27 11:00:00,80.42,80.42,80.02,80.03,44061.0,72.9399,72.9399,72.5771,72.5862,44061.0
2021-05-27 11:10:00,80.03,80.03,79.71,79.84,41968.0,72.5862,72.5862,72.296,72.4139,41968.0
2021-05-27 11:20:00,79.83,79.83,79.59,79.63,10559.0,72.4048,72.4048,72.1871,72.2234,10559.0
2021-05-27 11:30:00,79.57,79.67,79.54,79.62,5326.0,72.169,72.2597,72.1418,72.2143,5326.0
2021-05-27 11:40:00,79.63,79.68,79.53,79.58,29806.0,72.2234,72.2688,72.1327,72.1781,29806.0
2021-05-27 11:50:00,79.59,79.67,79.52,79.61,6942.0,72.1871,72.2597,72.1236,72.2053,6942.0
2021-05-27 12:00:00,79.58,79.6,79.48,79.49,6984.0,72.1781,72.1962,72.0874,72.0964,6984.0
2021-05-27 12:10:00,79.5,79.53,79.44,79.45,8359.0,72.1055,72.1327,72.0511,72.0601,8359.0
2021-05-27 12:20:00,79.48,79.51,79.27,79.3,27110.0,72.0874,72.1146,71.8969,71.9241,27110.0
2021-05-27 12:30:00,79.32,79.32,79.19,79.28,32839.0,71.9422,71.9422,71.8243,71.906,32839.0
2021-05-27 12:40:00,79.27,79.32,79.2,79.25,22428.0,71.8969,71.9422,71.8334,71.8787,22428.0
2021-05-27 12:50:00,79.25,79.35,79.22,79.23,22757.0,71.8787,71.9694,71.8515,71.8606,22757.0
2021-05-27 13:00:00,79.23,79.27,79.2,79.2,11336.0,71.8606,71.8969,71.8334,71.8334,11336.0
2021-05-27 13:10:00,79.24,79.24,79.01,79.04,18639.0,71.8697,71.8697,71.6611,71.6883,18639.0
2021-05-27 13:20:00,79.05,79.05,78.88,78.92,16834.0,71.6973,71.6973,71.5432,71.5794,16834.0
2021-05-27 13:30:00,78.94,79.03,78.92,78.99,11925.0,71.5976,71.6792,71.5794,71.6429,11925.0
2021-05-27 13:40:00,78.99,79.02,78.75,78.81,32096.0,71.6429,71.6701,71.4253,71.4797,32096.0
2021-05-27 13:50:00,78.83,79.03,78.82,79.0,9727.0,71.4978,71.6792,71.4887,71.652,9727.0
2021-05-27 14:00:00,79.0,79.04,78.76,78.78,25774.0,71.652,71.6883,71.4343,71.4525,25774.0
2021-05-27 14:10:00,78.77,78.92,78.75,78.92,17056.0,71.4434,71.5794,71.4253,71.5794,17056.0
2021-05-27 14:20:00,78.91,78.99,78.85,78.96,10520.0,71.5704,71.6429,71.516,71.6157,10520.0
2021-05-27 14:30:00,78.94,78.97,78.83,78.83,9363.0,71.5976,71.6248,71.4978,71.4978,9363.0
2021-05-27 14:40:00,78.84,78.88,78.75,78.76,35875.0,71.5069,71.5432,71.4253,71.4343,35875.0
2021-05-27 14:50:00,78.76,78.89,78.71,78.81,49678.0,71.4343,71.5522,71.389,71.4797,49678.0
2021-05-27 15:00:00,78.81,78.84,78.73,78.73,21532.0,71.4797,71.5069,71.4071,71.4071,21532.0
2021-05-27 15:10:00,78.71,78.98,78.7,78.95,19532.0,71.389,71.6339,71.3799,71.6066,19532.0
2021-05-27 15:20:00,78.93,78.94,78.87,78.89,24820.0,71.5885,71.5976,71.5341,71.5522,24820.0
2021-05-27 15:30:00,78.9,78.9,78.65,78.73,55548.0,71.5613,71.5613,71.3346,71.4071,55548.0
2021-05-27 15:40:00,78.7,78.76,78.52,78.53,51095.0,71.3799,71.4343,71.2166,71.2257,51095.0
2021-05-27 15:50:00,78.51,79.09,78.32,78.98,289452.0,71.2076,71.7336,71.0352,71.6339,289452.0
2021-05-28 09:30:00,78.83,79.0,77.57,77.81,44406.0,71.4978,71.652,70.355,70.5727,44406.0
2021-05-28 09:40:00,77.76,77.78,77.42,77.49,35874.0,70.5273,70.5455,70.219,70.2824,35874.0
2021-05-28 09:50:00,77.57,78.0,77.51,78.0,21530.0,70.355,70.745,70.3006,70.745,21530.0
2021-05-28 10:00:00,77.98,77.99,77.12,77.19,20126.0,70.7269,70.7359,69.9469,70.0104,20126.0
2021-05-28 10:10:00,77.23,77.67,77.07,77.61,24078.0,70.0466,70.4457,69.9015,70.3913,24078.0
2021-05-28 10:20:00,77.58,77.58,77.25,77.4,16403.0,70.3641,70.3641,70.0648,70.2008,16403.0
2021-05-28 10:30:00,77.39,77.54,77.37,77.39,17947.0,70.1917,70.3278,70.1736,70.1917,17947.0
2021-05-28 10:40:00,77.4,77.53,77.39,77.49,11242.0,70.2008,70.3187,70.1917,70.2824,11242.0
2021-05-28 10:50:00,77.48,77.61,77.46,77.48,13819.0,70.2734,70.3913,70.2552,70.2734,13819.0
2021-05-28 11:00:00,77.49,77.59,77.45,77.59,14102.0,70.2824,70.3731,70.2462,70.3731,14102.0
2021-05-28 11:10:00,77.58,77.66,77.52,77.62,21320.0,70.3641,70.4366,70.3097,70.4004,21320.0
2021-05-28 11:20:00,77.66,77.76,77.61,77.66,11055.0,70.4366,70.5273,70.3913,70.4366,11055.0
2021-05-28 11:30:00,77.69,77.87,77.65,77.84,36170.0,70.4638,70.6271,70.4276,70.5999,36170.0
2021-05-28 11:40:00,77.83,77.93,77.79,77.92,10260.0,70.5908,70.6815,70.5545,70.6725,10260.0
2021-05-28 11:50:00,77.91,78.01,77.89,77.95,8957.0,70.6634,70.7541,70.6452,70.6997,8957.0
2021-05-28 12:00:00,77.94,78.01,77.92,78.0,15557.0,70.6906,70.7541,70.6725,70.745,15557.0
2021-05-28 12:10:00,78.01,78.05,77.79,77.85,36764.0,70.7541,70.7904,70.5545,70.609,36764.0
2021-05-28 12:20:00,77.84,77.93,77.79,77.79,5932.0,70.5999,70.6815,70.5545,70.5545,5932.0
2021-05-28 12:30:00,77.8,77.85,77.78,77.84,4881.0,70.5636,70.609,70.5455,70.5999,4881.0
2021-05-28 12:40:00,77.83,77.96,77.74,77.8,15932.0,70.5908,70.7087,70.5092,70.5636,15932.0
2021-05-28 12:50:00,77.82,77.86,77.8,77.82,7797.0,70.5818,70.618,70.5636,70.5818,7797.0
2021-05-28 13:00:00,77.81,77.94,77.8,77.87,14136.0,70.5727,70.6906,70.5636,70.6271,14136.0
2021-05-28 13:10:00,77.86,77.89,77.8,77.84,8321.0,70.618,70.6452,70.5636,70.5999,8321.0
2021-05-28 13:20:00,77.84,77.84,77.75,77.8,9576.0,70.5999,70.5999,70.5183,70.5636,9576.0
2021-05-28 13:30:00,77.79,77.85,77.74,77.77,10319.0,70.5545,70.609,70.5092,70.5364,10319.0
2021-05-28 13:40:00,77.77,77.79,77.69,77.78,6547.0,70.5364,70.5545,70.4638,70.5455,6547.0
2021-05-28 13:50:00,77.78,77.84,77.72,77.81,17280.0,70.5455,70.5999,70.4911,70.5727,17280.0
2021-05-28 14:00:00,77.83,77.91,77.81,77.85,20308.0,70.5908,70.6634,70.5727,70.609,20308.0
2021-05-28 14:10:00,77.83,77.86,77.79,77.83,9830.0,70.5908,70.618,70.5545,70.5908,9830.0
2021-05-28 14:20:00,77.83,77.85,77.52,77.56,35006.0,70.5908,70.609,70.3097,70.3459,35006.0
2021-05-28 14:30:00,77.55,77.62,77.54,77.56,10814.0,70.3369,70.4004,70.3278,70.3459,10814.0
2021-05-28 14:40:00,77.55,77.71,77.51,77.67,26755.0,70.3369,70.482,70.3006,70.4457,26755.0
2021-05-28 14:50:00,77.65,77.67,77.61,77.63,12508.0,70.4276,70.4457,70.3913,70.4094,12508.0
2021-05-28 15:00:00,77.63,77.63,77.43,77.48,14220.0,70.4094,70.4094,70.228,70.2734,14220.0
2021-05-28 15:10:00,77.48,77.51,77.33,77.38,19294.0,70.2734,70.3006,70.1373,70.1827,19294.0
2021-05-28 15:20:00,77.38,77.47,77.33,77.45,31680.0,70.1827,70.2643,70.1373,70.2462,31680.0
2021-05-28 15:30:00,77.44,77.56,77.4,77.51,73790.0,70.2371,70.3459,70.2008,70.3006,73790.0
2021-05-28 15:40:00,77.51,77.53,77.38,77.43,36491.0,70.3006,70.3187,70.1827,70.228,36491.0
2021-05-28 15:50:00,77.46,77.64,77.31,77.36,136985.0,70.2552,70.4185,70.1192,70.1645,136985.0
2021-06-01 09:30:00,77.07,77.38,76.2,76.44,199916.0,69.9015,70.1827,69.1124,69.3301,199916.0
2021-06-01 09:40:00,76.41,77.0,76.15,76.79,79143.0,69.3029,69.838,69.0671,69.6476,79143.0
2021-06-01 09:50:00,76.74,77.04,76.73,76.9,48528.0,69.6022,69.8743,69.5931,69.7473,48528.0
2021-06-01 10:00:00,76.88,77.02,76.72,76.77,47417.0,69.7292,69.8562,69.5841,69.6294,47417.0
2021-06-01 10:10:00,76.77,76.83,76.27,76.51,38621.0,69.6294,69.6838,69.1759,69.3936,38621.0
2021-06-01 10:20:00,76.45,76.8,76.34,76.56,26515.0,69.3392,69.6566,69.2394,69.4389,26515.0
2021-06-01 10:30:00,76.53,76.85,76.5,76.5,28687.0,69.4117,69.702,69.3845,69.3845,28687.0
2021-06-01 10:40:00,76.52,76.52,76.26,76.3,31654.0,69.4027,69.4027,69.1669,69.2031,31654.0
2021-06-01 10:50:00,76.3,76.46,76.17,76.27,28578.0,69.2031,69.3483,69.0852,69.1759,28578.0
2021-06-01 11:00:00,76.27,76.57,76.17,76.55,31908.0,69.1759,69.448,69.0852,69.4299,31908.0
2021-06-01 11:10:00,76.56,76.7,76.46,76.66,31097.0,69.4389,69.5659,69.3483,69.5296,31097.0
2021-06-01 11:20:00,76.66,76.68,76.55,76.58,42863.0,69.5296,69.5478,69.4299,69.4571,42863.0
2021-06-01 11:30:00,76.56,76.61,76.48,76.57,25525.0,69.4389,69.4843,69.3664,69.448,25525.0
2021-06-01 11:40:00,76.54,76.64,76.49,76.61,33049.0,69.4208,69.5115,69.3755,69.4843,33049.0
2021-06-01 11:50:00,76.62,76.78,76.61,76.67,19243.0,69.4934,69.6385,69.4843,69.5387,19243.0
2021-06-01 12:00:00,76.69,76.9,76.67,76.81,36663.0,69.5569,69.7473,69.5387,69.6657,36663.0
2021-06-01 12:10:00,76.82,76.86,76.67,76.71,25245.0,69.6748,69.711,69.5387,69.575,25245.0
2021-06-01 12:20:00,76.71,77.04,76.69,76.98,28703.0,69.575,69.8743,69.5569,69.8199,28703.0
2021-06-01 12:30:00,76.99,76.99,76.75,76.81,25545.0,69.829,69.829,69.6113,69.6657,25545.0
2021-06-01 12:40:00,76.8,76.87,76.72,76.82,19074.0,69.6566,69.7201,69.5841,69.6748,19074.0
2021-06-01 12:50:00,76.8,76.83,76.77,76.82,27098.0,69.6566,69.6838,69.6294,69.6748,27098.0
2021-06-01 13:00:00,76.83,76.9,76.79,76.89,27343.0,69.6838,69.7473,69.6476,69.7383,27343.0
2021-06-01 13:10:00,76.88,76.99,76.84,76.96,23274.0,69.7292,69.829,69.6929,69.8017,23274.0
2021-06-01 13:20:00,76.95,77.0,76.85,76.87,25737.0,69.7927,69.838,69.702,69.7201,25737.0
2021-06-01 13:30:00,76.86,76.94,76.83,76.88,19313.0,69.711,69.7836,69.6838,69.7292,19313.0
2021-06-01 13:40:00,76.87,76.89,76.78,76.8,19022.0,69.7201,69.7383,69.6385,69.6566,19022.0
2021-06-01 13:50:00,76.78,76.89,76.77,76.84,25926.0,69.6385,69.7383,69.6294,69.6929,25926.0
2021-06-01 14:00:00,76.83,76.91,76.78,76.86,26361.0,69.6838,69.7564,69.6385,69.711,26361.0
2021-06-01 14:10:00,76.86,76.98,76.84,76.97,32982.0,69.711,69.8199,69.6929,69.8108,32982.0
2021-06-01 14:20:00,76.97,77.0,76.93,76.96,24484.0,69.8108,69.838,69.7745,69.8017,24484.0
2021-06-01 14:30:00,76.97,77.01,76.96,76.99,33195.0,69.8108,69.8471,69.8017,69.829,33195.0
2021-06-01 14:40:00,76.99,77.03,76.93,76.95,32259.0,69.829,69.8652,69.7745,69.7927,32259.0
2021-06-01 14:50:00,76.97,76.98,76.83,76.9,81685.0,69.8108,69.8199,69.6838,69.7473,81685.0
2021-06-01 15:00:00,76.89,76.91,76.82,76.91,32647.0,69.7383,69.7564,69.6748,69.7564,32647.0
2021-06-01 15:10:00,76.92,76.93,76.78,76.84,28932.0,69.7655,69.7745,69.6385,69.6929,28932.0
2021-06-01 15:20:00,76.85,76.88,76.8,76.84,35889.0,69.702,69.7292,69.6566,69.6929,35889.0
2021-06-01 15:30:00,76.84,77.07,76.83,76.97,55889.0,69.6929,69.9015,69.6838,69.8108,55889.0
2021-06-01 15:40:00,76.98,77.02,76.92,77.01,44277.0,69.8199,69.8562,69.7655,69.8471,44277.0
2021-06-01 15:50:00,77.02,77.02,76.54,76.73,301884.0,69.8562,69.8562,69.4208,69.5931,301884.0
2021-06-02 09:30:00,76.57,77.0,76.3,76.64,157626.0,69.448,69.838,69.2031,69.5115,157626.0
2021-06-02 09:40:00,76.63,76.92,76.25,76.76,82304.0,69.5024,69.7655,69.1578,69.6203,82304.0
2021-06-02 09:50:00,76.73,76.77,76.39,76.59,41606.0,69.5931,69.6294,69.2848,69.4662,41606.0
2021-06-02 10:00:00,76.58,76.84,76.56,76.69,45974.0,69.4571,69.6929,69.4389,69.5569,45974.0
2021-06-02 10:10:00,76.69,76.7,76.35,76.47,50574.0,69.5569,69.5659,69.2485,69.3573,50574.0
2021-06-02 10:20:00,76.48,76.49,76.2,76.3,32627.0,69.3664,69.3755,69.1124,69.2031,32627.0
2021-06-02 10:30:00,76.3,76.77,76.28,76.67,46181.0,69.2031,69.6294,69.185,69.5387,46181.0
2021-06-02 10:40:00,76.66,76.78,76.61,76.73,21667.0,69.5296,69.6385,69.4843,69.5931,21667.0
2021-06-02 10:50:00,76.74,76.76,76.65,76.73,29684.0,69.6022,69.6203,69.5206,69.5931,29684.0
2021-06-02 11:00:00,76.72,77.01,76.68,76.94,39893.0,69.5841,69.8471,69.5478,69.7836,39893.0
2021-06-02 11:10:00,76.93,77.01,76.79,76.89,27002.0,69.7745,69.8471,69.6476,69.7383,27002.0
2021-06-02 11:20:00,76.88,76.97,76.77,76.97,34676.0,69.7292,69.8108,69.6294,69.8108,34676.0
2021-06-02 11:30:00,76.97,77.1,76.94,76.98,29233.0,69.8108,69.9287,69.7836,69.8199,29233.0
2021-06-02 11:40:00,76.97,77.03,76.78,76.78,25869.0,69.8108,69.8652,69.6385,69.6385,25869.0
2021-06-02 11:50:00,76.79,76.81,76.63,76.65,18751.0,69.6476,69.6657,69.5024,69.5206,18751.0
2021-06-02 12:00:00,76.66,76.86,76.63,76.84,21191.0,69.5296,69.711,69.5024,69.6929,21191.0
2021-06-02 12:10:00,76.82,76.86,76.44,76.48,80034.0,69.6748,69.711,69.3301,69.3664,80034.0
2021-06-02 12:20:00,76.47,76.55,76.42,76.5,28863.0,69.3573,69.4299,69.312,69.3845,28863.0
2021-06-02 12:30:00,76.51,76.6,76.36,76.55,135026.0,69.3936,69.4752,69.2576,69.4299,135026.0
2021-06-02 12:40:00,76.55,76.62,76.44,76.47,25253.0,69.4299,69.4934,69.3301,69.3573,25253.0
2021-06-02 12:50:00,76.47,76.7,76.46,76.65,19799.0,69.3573,69.5659,69.3483,69.5206,19799.0
2021-06-02 13:00:00,76.64,76.65,76.51,76.51,32945.0,69.5115,69.5206,69.3936,69.3936,32945.0
2021-06-02 13:10:00,76.5,76.6,76.41,76.6,42545.0,69.3845,69.4752,69.3029,69.4752,42545.0
2021-06-02 13:20:00,76.62,76.65,76.36,76.42,21193.0,69.4934,69.5206,69.2576,69.312,21193.0
2021-06-02 13:30:00,76.43,76.62,76.42,76.56,23647.0,69.321,69.4934,69.312,69.4389,23647.0
2021-06-02 13:40:00,76.55,76.6,76.45,76.48,22551.0,69.4299,69.4752,69.3392,69.3664,22551.0
2021-06-02 13:50:00,76.48,76.5,76.15,76.18,49823.0,69.3664,69.3845,69.0671,69.0943,49823.0
2021-06-02 14:00:00,76.19,76.36,76.13,76.19,32137.0,69.1034,69.2576,69.0489,69.1034,32137.0
2021-06-02 14:10:00,76.18,76.39,76.16,76.32,22791.0,69.0943,69.2848,69.0762,69.2213,22791.0
2021-06-02 14:20:00,76.31,76.52,76.31,76.45,24284.0,69.2122,69.4027,69.2122,69.3392,24284.0
2021-06-02 14:30:00,76.45,76.57,76.43,76.51,28328.0,69.3392,69.448,69.321,69.3936,28328.0
2021-06-02 14:40:00,76.51,76.62,76.49,76.58,28689.0,69.3936,69.4934,69.3755,69.4571,28689.0
2021-06-02 14:50:00,76.59,76.6,76.52,76.56,24071.0,69.4662,69.4752,69.4027,69.4389,24071.0
2021-06-02 15:00:00,76.58,76.67,76.54,76.63,24670.0,69.4571,69.5387,69.4208,69.5024,24670.0
2021-06-02 15:10:00,76.63,76.72,76.6,76.72,24361.0,69.5024,69.5841,69.4752,69.5841,24361.0
2021-06-02 15:20:00,76.72,76.73,76.63,76.7,29400.0,69.5841,69.5931,69.5024,69.5659,29400.0
2021-06-02 15:30:00,76.7,76.93,76.63,76.84,45243.0,69.5659,69.7745,69.5024,69.6929,45243.0
2021-06-02 15:40:00,76.84,77.01,76.83,76.96,85595.0,69.6929,69.8471,69.6838,69.8017,85595.0
2021-06-02 15:50:00,76.96,77.26,76.89,77.06,224898.0,69.8017,70.0738,69.7383,69.8924,224898.0
2021-06-03 09:30:00,76.75,78.61,76.62,78.5,244088.0,69.6113,71.2983,69.4934,71.1985,244088.0
2021-06-03 09:40:00,78.56,79.66,78.3,79.25,149609.0,71.2529,72.2506,71.0171,71.8787,149609.0
2021-06-03 09:50:00,79.34,79.72,78.47,78.58,145606.0,71.9604,72.305,71.1713,71.2711,145606.0
2021-06-03 10:00:00,78.75,78.89,78.41,78.59,81785.0,71.4253,71.5522,71.1169,71.2801,81785.0
2021-06-03 10:10:00,78.57,78.7,78.17,78.32,52693.0,71.262,71.3799,70.8992,71.0352,52693.0
2021-06-03 10:20:00,78.35,79.14,78.31,79.14,50976.0,71.0625,71.779,71.0262,71.779,50976.0
2021-06-03 10:30:00,79.09,80.32,79.09,80.32,140840.0,71.7336,72.8492,71.7336,72.8492,140840.0
2021-06-03 10:40:00,80.31,80.45,79.97,80.24,148692.0,72.8402,72.9671,72.5318,72.7767,148692.0
2021-06-03 10:50:00,80.27,80.36,80.01,80.32,93171.0,72.8039,72.8855,72.5681,72.8492,93171.0
2021-06-03 11:00:00,80.29,80.33,79.76,79.96,104586.0,72.822,72.8583,72.3413,72.5227,104586.0
2021-06-03 11:10:00,79.95,79.98,79.37,79.56,136858.0,72.5136,72.5408,71.9876,72.1599,136858.0
2021-06-03 11:20:00,79.63,79.73,79.09,79.22,84990.0,72.2234,72.3141,71.7336,71.8515,84990.0
2021-06-03 11:30:00,79.17,79.31,78.84,78.88,44437.0,71.8062,71.9332,71.5069,71.5432,44437.0
2021-06-03 11:40:00,78.92,79.1,78.87,79.05,36283.0,71.5794,71.7427,71.5341,71.6973,36283.0
2021-06-03 11:50:00,79.05,79.11,78.89,79.02,46741.0,71.6973,71.7518,71.5522,71.6701,46741.0
2021-06-03 12:00:00,79.02,79.37,79.0,79.36,51361.0,71.6701,71.9876,71.652,71.9785,51361.0
2021-06-03 12:10:00,79.35,79.48,79.31,79.31,30063.0,71.9694,72.0874,71.9332,71.9332,30063.0
2021-06-03 12:20:00,79.3,79.31,79.18,79.25,29389.0,71.9241,71.9332,71.8153,71.8787,29389.0
2021-06-03 12:30:00,79.24,79.29,78.99,79.03,42118.0,71.8697,71.915,71.6429,71.6792,42118.0
2021-06-03 12:40:00,79.05,79.15,78.96,79.13,29289.0,71.6973,71.788,71.6157,71.7699,29289.0
2021-06-03 12:50:00,79.13,79.36,79.05,79.27,33758.0,71.7699,71.9785,71.6973,71.8969,33758.0
2021-06-03 13:00:00,79.24,79.36,79.13,79.22,32897.0,71.8697,71.9785,71.7699,71.8515,32897.0
2021-06-03 13:10:00,79.26,79.48,79.23,79.42,32566.0,71.8878,72.0874,71.8606,72.0329,32566.0
2021-06-03 13:20:00,79.45,79.84,79.45,79.8,32101.0,72.0601,72.4139,72.0601,72.3776,32101.0
2021-06-03 13:30:00,79.8,79.95,79.76,79.94,29672.0,72.3776,72.5136,72.3413,72.5046,29672.0
2021-06-03 13:40:00,79.94,80.03,79.87,79.87,123112.0,72.5046,72.5862,72.4411,72.4411,123112.0
2021-06-03 13:50:00,79.9,80.04,79.88,79.93,113343.0,72.4683,72.5953,72.4501,72.4955,113343.0
2021-06-03 14:00:00,79.93,79.97,79.83,79.93,38238.0,72.4955,72.5318,72.4048,72.4955,38238.0
2021-06-03 14:10:00,79.92,79.96,79.71,79.73,37711.0,72.4864,72.5227,72.296,72.3141,37711.0
2021-06-03 14:20:00,79.72,79.72,79.42,79.5,29739.0,72.305,72.305,72.0329,72.1055,29739.0
2021-06-03 14:30:00,79.52,79.52,79.11,79.18,51613.0,72.1236,72.1236,71.7518,71.8153,51613.0
2021-06-03 14:40:00,79.15,79.3,78.68,78.68,43961.0,71.788,71.9241,71.3618,71.3618,43961.0
2021-06-03 14:50:00,78.67,78.95,78.67,78.93,123285.0,71.3527,71.6066,71.3527,71.5885,123285.0
2021-06-03 15:00:00,78.91,79.03,78.71,78.8,71884.0,71.5704,71.6792,71.389,71.4706,71884.0
2021-06-03 15:10:00,78.8,78.96,78.73,78.76,40412.0,71.4706,71.6157,71.4071,71.4343,40412.0
2021-06-03 15:20:00,78.75,78.96,78.6,78.85,59875.0,71.4253,71.6157,71.2892,71.516,59875.0
2021-06-03 15:30:00,78.89,78.91,78.72,78.76,62900.0,71.5522,71.5704,71.398,71.4343,62900.0
2021-06-03 15:40:00,78.75,78.75,78.51,78.53,82608.0,71.4253,71.4253,71.2076,71.2257,82608.0
2021-06-03 15:50:00,78.51,78.85,78.51,78.67,246333.0,71.2076,71.516,71.2076,71.3527,246333.0
2021-06-04 09:30:00,77.82,78.46,77.51,78.28,70659.0,70.5818,71.1622,70.3006,70.999,70659.0
2021-06-04 09:40:00,78.3,78.71,78.18,78.55,60081.0,71.0171,71.389,70.9083,71.2439,60081.0
2021-06-04 09:50:00,78.57,79.22,78.5,79.22,58397.0,71.262,71.8515,71.1985,71.8515,58397.0
2021-06-04 10:00:00,79.2,79.39,79.07,79.2,41758.0,71.8334,72.0057,71.7155,71.8334,41758.0
2021-06-04 10:10:00,79.16,79.2,78.97,78.99,11082.0,71.7971,71.8334,71.6248,71.6429,11082.0
2021-06-04 10:20:00,78.97,79.35,78.9,79.27,13744.0,71.6248,71.9694,71.5613,71.8969,13744.0
2021-06-04 10:30:00,79.28,79.67,79.27,79.61,50813.0,71.906,72.2597,71.8969,72.2053,50813.0
2021-06-04 10:40:00,79.63,79.78,79.48,79.69,39559.0,72.2234,72.3594,72.0874,72.2778,39559.0
2021-06-04 10:50:00,79.67,79.84,79.62,79.7,26622.0,72.2597,72.4139,72.2143,72.2869,26622.0
2021-06-04 11:00:00,79.71,79.87,79.68,79.72,34147.0,72.296,72.4411,72.2688,72.305,34147.0
2021-06-04 11:10:00,79.71,79.85,79.66,79.68,20321.0,72.296,72.4229,72.2506,72.2688,20321.0
2021-06-04 11:20:00,79.66,79.84,79.61,79.81,26815.0,72.2506,72.4139,72.2053,72.3867,26815.0
2021-06-04 11:30:00,79.8,79.87,79.76,79.86,22719.0,72.3776,72.4411,72.3413,72.432,22719.0
2021-06-04 11:40:00,79.86,80.11,79.85,80.01,99288.0,72.432,72.6588,72.4229,72.5681,99288.0
2021-06-04 11:50:00,80.02,80.04,79.87,79.92,21169.0,72.5771,72.5953,72.4411,72.4864,21169.0
2021-06-04 12:00:00,79.96,80.13,79.9,80.02,88525.0,72.5227,72.6769,72.4683,72.5771,88525.0
2021-06-04 12:10:00,80.02,80.2,79.98,80.15,59508.0,72.5771,72.7404,72.5408,72.695,59508.0
2021-06-04 12:20:00,80.15,80.25,80.09,80.23,46104.0,72.695,72.7857,72.6406,72.7676,46104.0
2021-06-04 12:30:00,80.23,80.5,80.22,80.45,32811.0,72.7676,73.0125,72.7585,72.9671,32811.0
2021-06-04 12:40:00,80.46,80.49,80.16,80.16,43948.0,72.9762,73.0034,72.7041,72.7041,43948.0
2021-06-04 12:50:00,80.17,80.22,79.97,80.06,36278.0,72.7132,72.7585,72.5318,72.6134,36278.0
2021-06-04 13:00:00,80.06,80.15,79.99,80.01,41619.0,72.6134,72.695,72.5499,72.5681,41619.0
2021-06-04 13:10:00,80.0,80.08,79.97,79.98,39359.0,72.559,72.6315,72.5318,72.5408,39359.0
2021-06-04 13:20:00,79.97,80.1,79.95,80.0,31941.0,72.5318,72.6497,72.5136,72.559,31941.0
2021-06-04 13:30:00,79.99,80.29,79.99,80.25,37492.0,72.5499,72.822,72.5499,72.7857,37492.0
2021-06-04 13:40:00,80.26,80.37,80.16,80.33,25759.0,72.7948,72.8946,72.7041,72.8583,25759.0
2021-06-04 13:50:00,80.31,80.34,80.26,80.31,23369.0,72.8402,72.8674,72.7948,72.8402,23369.0
2021-06-04 14:00:00,80.31,80.42,80.2,80.4,62184.0,72.8402,72.9399,72.7404,72.9218,62184.0
2021-06-04 14:10:00,80.39,80.53,80.36,80.5,70930.0,72.9127,73.0397,72.8855,73.0125,70930.0
2021-06-04 14:20:00,80.51,80.53,80.45,80.49,31677.0,73.0215,73.0397,72.9671,73.0034,31677.0
2021-06-04 14:30:00,80.5,80.62,80.31,80.45,81969.0,73.0125,73.1213,72.8402,72.9671,81969.0
2021-06-04 14:40:00,80.46,80.46,80.23,80.35,27994.0,72.9762,72.9762,72.7676,72.8764,27994.0
2021-06-04 14:50:00,80.34,80.34,80.22,80.23,31199.0,72.8674,72.8674,72.7585,72.7676,31199.0
2021-06-04 15:00:00,80.23,80.28,80.2,80.26,34396.0,72.7676,72.8129,72.7404,72.7948,34396.0
2021-06-04 15:10:00,80.25,80.64,80.25,80.64,46136.0,72.7857,73.1395,72.7857,73.1395,46136.0
2021-06-04 15:20:00,80.64,80.75,80.49,80.53,65100.0,73.1395,73.2392,73.0034,73.0397,65100.0
2021-06-04 15:30:00,80.52,80.6,80.44,80.56,74672.0,73.0306,73.1032,72.9581,73.0669,74672.0
2021-06-04 15:40:00,80.56,80.6,80.47,80.58,79201.0,73.0669,73.1032,72.9853,73.085,79201.0
2021-06-04 15:50:00,80.58,80.76,80.57,80.74,188242.0,73.085,73.2483,73.076,73.2302,188242.0
2021-06-07 09:30:00,80.76,81.45,80.55,80.96,114748.0,73.2483,73.8741,73.0578,73.4297,114748.0
2021-06-07 09:40:00,80.96,81.48,80.96,81.4,21873.0,73.4297,73.9013,73.4297,73.8288,21873.0
2021-06-07 09:50:00,81.45,81.54,81.3,81.54,81161.0,73.8741,73.9557,73.7381,73.9557,81161.0
2021-06-07 10:00:00,81.54,81.62,81.2,81.29,47039.0,73.9557,74.0283,73.6474,73.729,47039.0
2021-06-07 10:10:00,81.28,81.41,81.09,81.29,23765.0,73.7199,73.8378,73.5476,73.729,23765.0
2021-06-07 10:20:00,81.32,81.54,81.32,81.41,36268.0,73.7562,73.9557,73.7562,73.8378,36268.0
2021-06-07 10:30:00,81.41,81.46,81.29,81.38,24778.0,73.8378,73.8832,73.729,73.8106,24778.0
2021-06-07 10:40:00,81.39,81.49,81.25,81.33,25918.0,73.8197,73.9104,73.6927,73.7653,25918.0
2021-06-07 10:50:00,81.34,81.53,81.32,81.39,17717.0,73.7743,73.9467,73.7562,73.8197,17717.0
2021-06-07 11:00:00,81.37,81.45,81.28,81.34,44125.0,73.8016,73.8741,73.7199,73.7743,44125.0
2021-06-07 11:10:00,81.34,81.53,81.31,81.36,31504.0,73.7743,73.9467,73.7471,73.7925,31504.0
2021-06-07 11:20:00,81.35,81.36,81.2,81.31,12901.0,73.7834,73.7925,73.6474,73.7471,12901.0
2021-06-07 11:30:00,81.33,81.36,81.19,81.26,13152.0,73.7653,73.7925,73.6383,73.7018,13152.0
2021-06-07 11:40:00,81.25,81.29,81.09,81.17,15631.0,73.6927,73.729,73.5476,73.6202,15631.0
2021-06-07 11:50:00,81.15,81.2,81.06,81.15,16085.0,73.602,73.6474,73.5204,73.602,16085.0
2021-06-07 12:00:00,81.13,81.32,81.13,81.3,11101.0,73.5839,73.7562,73.5839,73.7381,11101.0
2021-06-07 12:10:00,81.3,81.37,81.26,81.26,16331.0,73.7381,73.8016,73.7018,73.7018,16331.0
2021-06-07 12:20:00,81.26,81.36,81.24,81.25,27504.0,73.7018,73.7925,73.6837,73.6927,27504.0
2021-06-07 12:30:00,81.25,81.3,81.11,81.21,10510.0,73.6927,73.7381,73.5657,73.6564,10510.0
2021-06-07 12:40:00,81.22,81.27,81.14,81.19,13226.0,73.6655,73.7109,73.593,73.6383,13226.0
2021-06-07 12:50:00,81.17,81.18,81.09,81.13,14121.0,73.6202,73.6292,73.5476,73.5839,14121.0
2021-06-07 13:00:00,81.14,81.19,81.08,81.17,16021.0,73.593,73.6383,73.5385,73.6202,16021.0
2021-06-07 13:10:00,81.17,81.28,81.14,81.26,13589.0,73.6202,73.7199,73.593,73.7018,13589.0
2021-06-07 13:20:00,81.28,81.32,81.19,81.19,7418.0,73.7199,73.7562,73.6383,73.6383,7418.0
2021-06-07 13:30:00,81.2,81.27,81.16,81.22,9515.0,73.6474,73.7109,73.6111,73.6655,9515.0
2021-06-07 13:40:00,81.19,81.27,81.16,81.21,8804.0,73.6383,73.7109,73.6111,73.6564,8804.0
2021-06-07 13:50:00,81.2,81.21,81.04,81.04,11767.0,73.6474,73.6564,73.5023,73.5023,11767.0
2021-06-07 14:00:00,81.05,81.06,80.98,81.01,14555.0,73.5113,73.5204,73.4478,73.475,14555.0
2021-06-07 14:10:00,81.02,81.04,80.96,80.97,17254.0,73.4841,73.5023,73.4297,73.4388,17254.0
2021-06-07 14:20:00,80.98,81.03,80.96,80.96,12596.0,73.4478,73.4932,73.4297,73.4297,12596.0
2021-06-07 14:30:00,80.95,80.98,80.8,80.85,16049.0,73.4206,73.4478,73.2846,73.3299,16049.0
2021-06-07 14:40:00,80.85,80.86,80.76,80.77,13822.0,73.3299,73.339,73.2483,73.2574,13822.0
2021-06-07 14:50:00,80.76,80.91,80.76,80.85,20638.0,73.2483,73.3843,73.2483,73.3299,20638.0
2021-06-07 15:00:00,80.88,81.0,80.85,80.98,13559.0,73.3571,73.466,73.3299,73.4478,13559.0
2021-06-07 15:10:00,80.92,80.99,80.89,80.94,16695.0,73.3934,73.4569,73.3662,73.4116,16695.0
2021-06-07 15:20:00,80.94,81.07,80.91,80.92,22082.0,73.4116,73.5295,73.3843,73.3934,22082.0
2021-06-07 15:30:00,80.93,81.02,80.86,80.87,39638.0,73.4025,73.4841,73.339,73.3481,39638.0
2021-06-07 15:40:00,80.87,81.13,80.87,81.01,88832.0,73.3481,73.5839,73.3481,73.475,88832.0
2021-06-07 15:50:00,81.02,81.09,80.97,81.04,108967.0,73.4841,73.5476,73.4388,73.5023,108967.0
2021-06-08 09:30:00,81.36,81.5,80.96,80.98,26576.0,73.7925,73.9195,73.4297,73.4478,26576.0
2021-06-08 09:40:00,80.96,81.44,80.91,81.34,19993.0,73.4297,73.865,73.3843,73.7743,19993.0
2021-06-08 09:50:00,81.36,81.48,81.05,81.05,23068.0,73.7925,73.9013,73.5113,73.5113,23068.0
2021-06-08 10:00:00,81.06,81.17,80.91,81.01,143159.0,73.5204,73.6202,73.3843,73.475,143159.0
2021-06-08 10:10:00,81.05,81.44,81.01,81.38,28410.0,73.5113,73.865,73.475,73.8106,28410.0
2021-06-08 10:20:00,81.4,81.68,81.33,81.67,33159.0,73.8288,74.0827,73.7653,74.0737,33159.0
2021-06-08 10:30:00,81.65,81.73,81.47,81.59,18914.0,74.0555,74.1281,73.8923,74.0011,18914.0
2021-06-08 10:40:00,81.61,81.9,81.6,81.83,20345.0,74.0192,74.2823,74.0102,74.2188,20345.0
2021-06-08 10:50:00,81.83,82.04,81.79,82.04,54505.0,74.2188,74.4092,74.1825,74.4092,54505.0
2021-06-08 11:00:00,82.05,82.14,81.96,82.09,28186.0,74.4183,74.4999,74.3367,74.4546,28186.0
2021-06-08 11:10:00,82.09,82.1,81.82,81.82,14763.0,74.4546,74.4637,74.2097,74.2097,14763.0
2021-06-08 11:20:00,81.79,81.84,81.61,81.77,19884.0,74.1825,74.2278,74.0192,74.1644,19884.0
2021-06-08 11:30:00,81.77,81.87,81.74,81.84,20430.0,74.1644,74.2551,74.1371,74.2278,20430.0
2021-06-08 11:40:00,81.84,82.0,81.75,81.89,19655.0,74.2278,74.373,74.1462,74.2732,19655.0
2021-06-08 11:50:00,81.9,81.95,81.71,81.87,22650.0,74.2823,74.3276,74.1099,74.2551,22650.0
2021-06-08 12:00:00,81.86,82.0,81.86,81.94,24825.0,74.246,74.373,74.246,74.3185,24825.0
2021-06-08 12:10:00,81.93,81.98,81.87,81.9,54654.0,74.3095,74.3548,74.2551,74.2823,54654.0
2021-06-08 12:20:00,81.89,81.91,81.78,81.82,10009.0,74.2732,74.2913,74.1734,74.2097,10009.0
2021-06-08 12:30:00,81.82,81.83,81.72,81.73,12915.0,74.2097,74.2188,74.119,74.1281,12915.0
2021-06-08 12:40:00,81.75,81.76,81.57,81.63,20833.0,74.1462,74.1553,73.983,74.0374,20833.0
2021-06-08 12:50:00,81.63,81.8,81.57,81.8,16906.0,74.0374,74.1916,73.983,74.1916,16906.0
2021-06-08 13:00:00,81.81,81.95,81.79,81.91,20214.0,74.2006,74.3276,74.1825,74.2913,20214.0
2021-06-08 13:10:00,81.92,81.95,81.86,81.92,25798.0,74.3004,74.3276,74.246,74.3004,25798.0
2021-06-08 13:20:00,81.9,81.95,81.84,81.85,53892.0,74.2823,74.3276,74.2278,74.2369,53892.0
2021-06-08 13:30:00,81.85,81.9,81.81,81.86,18173.0,74.2369,74.2823,74.2006,74.246,18173.0
2021-06-08 13:40:00,81.87,81.91,81.85,81.86,30139.0,74.2551,74.2913,74.2369,74.246,30139.0
2021-06-08 13:50:00,81.88,81.91,81.79,81.84,8210.0,74.2641,74.2913,74.1825,74.2278,8210.0
2021-06-08 14:00:00,81.85,81.91,81.82,81.88,10781.0,74.2369,74.2913,74.2097,74.2641,10781.0
2021-06-08 14:10:00,81.85,81.89,81.79,81.85,8018.0,74.2369,74.2732,74.1825,74.2369,8018.0
2021-06-08 14:20:00,81.84,81.85,81.68,81.72,12856.0,74.2278,74.2369,74.0827,74.119,12856.0
2021-06-08 14:30:00,81.74,81.76,81.62,81.62,9745.0,74.1371,74.1553,74.0283,74.0283,9745.0
2021-06-08 14:40:00,81.61,81.71,81.61,81.7,9296.0,74.0192,74.1099,74.0192,74.1009,9296.0
2021-06-08 14:50:00,81.69,81.75,81.66,81.74,15928.0,74.0918,74.1462,74.0646,74.1371,15928.0
2021-06-08 15:00:00,81.76,81.8,81.67,81.75,18161.0,74.1553,74.1916,74.0737,74.1462,18161.0
2021-06-08 15:10:00,81.76,81.86,81.75,81.85,16117.0,74.1553,74.246,74.1462,74.2369,16117.0
2021-06-08 15:20:00,81.86,81.86,81.75,81.79,20851.0,74.246,74.246,74.1462,74.1825,20851.0
2021-06-08 15:30:00,81.78,81.84,81.67,81.7,34520.0,74.1734,74.2278,74.0737,74.1009,34520.0
2021-06-08 15:40:00,81.69,81.81,81.61,81.69,44266.0,74.0918,74.2006,74.0192,74.0918,44266.0
2021-06-08 15:50:00,81.69,82.0,81.67,81.84,140684.0,74.0918,74.373,74.0737,74.2278,140684.0
2021-06-09 09:30:00,82.29,82.29,81.61,81.71,29462.0,74.636,74.636,74.0192,74.1099,29462.0
2021-06-09 09:40:00,81.72,81.72,81.41,81.46,23548.0,74.119,74.119,73.8378,73.8832,23548.0
2021-06-09 09:50:00,81.55,81.68,81.45,81.48,16386.0,73.9648,74.0827,73.8741,73.9013,16386.0
2021-06-09 10:00:00,81.52,81.74,81.52,81.63,9534.0,73.9376,74.1371,73.9376,74.0374,9534.0
2021-06-09 10:10:00,81.65,81.7,81.52,81.61,11031.0,74.0555,74.1009,73.9376,74.0192,11031.0
2021-06-09 10:20:00,81.68,81.71,81.56,81.7,7865.0,74.0827,74.1099,73.9739,74.1009,7865.0
2021-06-09 10:30:00,81.7,81.79,81.68,81.75,10593.0,74.1009,74.1825,74.0827,74.1462,10593.0
2021-06-09 10:40:00,81.76,81.83,81.64,81.68,17139.0,74.1553,74.2188,74.0464,74.0827,17139.0
2021-06-09 10:50:00,81.67,81.72,81.63,81.7,22622.0,74.0737,74.119,74.0374,74.1009,22622.0
2021-06-09 11:00:00,81.68,81.95,81.67,81.82,35275.0,74.0827,74.3276,74.0737,74.2097,35275.0
2021-06-09 11:10:00,81.84,81.84,81.65,81.69,23337.0,74.2278,74.2278,74.0555,74.0918,23337.0
2021-06-09 11:20:00,81.7,81.84,81.69,81.84,16816.0,74.1009,74.2278,74.0918,74.2278,16816.0
2021-06-09 11:30:00,81.82,81.82,81.69,81.73,36229.0,74.2097,74.2097,74.0918,74.1281,36229.0
2021-06-09 11:40:00,81.73,81.85,81.7,81.75,20785.0,74.1281,74.2369,74.1009,74.1462,20785.0
2021-06-09 11:50:00,81.73,81.73,81.47,81.53,8909.0,74.1281,74.1281,73.8923,73.9467,8909.0
2021-06-09 12:00:00,81.51,81.61,81.44,81.59,15963.0,73.9285,74.0192,73.865,74.0011,15963.0
2021-06-09 12:10:00,81.61,81.65,81.57,81.61,7114.0,74.0192,74.0555,73.983,74.0192,7114.0
2021-06-09 12:20:00,81.6,81.68,81.6,81.63,7498.0,74.0102,74.0827,74.0102,74.0374,7498.0
2021-06-09 12:30:00,81.61,81.67,81.54,81.65,11155.0,74.0192,74.0737,73.9557,74.0555,11155.0
2021-06-09 12:40:00,81.65,81.68,81.58,81.62,7750.0,74.0555,74.0827,73.992,74.0283,7750.0
2021-06-09 12:50:00,81.63,81.69,81.59,81.66,9140.0,74.0374,74.0918,74.0011,74.0646,9140.0
2021-06-09 13:00:00,81.66,81.75,81.63,81.66,7740.0,74.0646,74.1462,74.0374,74.0646,7740.0
2021-06-09 13:10:00,81.62,81.74,81.61,81.68,10312.0,74.0283,74.1371,74.0192,74.0827,10312.0
2021-06-09 13:20:00,81.68,81.74,81.65,81.71,10974.0,74.0827,74.1371,74.0555,74.1099,10974.0
2021-06-09 13:30:00,81.67,81.7,81.64,81.66,5700.0,74.0737,74.1009,74.0464,74.0646,5700.0
2021-06-09 13:40:00,81.65,81.78,81.63,81.71,10136.0,74.0555,74.1734,74.0374,74.1099,10136.0
2021-06-09 13:50:00,81.73,81.8,81.72,81.78,20606.0,74.1281,74.1916,74.119,74.1734,20606.0
2021-06-09 14:00:00,81.78,81.78,81.71,81.78,6119.0,74.1734,74.1734,74.1099,74.1734,6119.0
2021-06-09 14:10:00,81.8,81.96,81.76,81.9,8863.0,74.1916,74.3367,74.1553,74.2823,8863.0
2021-06-09 14:20:00,81.9,81.99,81.89,81.98,20722.0,74.2823,74.3639,74.2732,74.3548,20722.0
2021-06-09 14:30:00,81.97,82.03,81.85,81.85,25391.0,74.3458,74.4002,74.2369,74.2369,25391.0
2021-06-09 14:40:00,81.86,81.86,81.8,81.8,11887.0,74.246,74.246,74.1916,74.1916,11887.0
2021-06-09 14:50:00,81.82,81.94,81.81,81.91,14480.0,74.2097,74.3185,74.2006,74.2913,14480.0
2021-06-09 15:00:00,81.91,81.97,81.9,81.91,10800.0,74.2913,74.3458,74.2823,74.2913,10800.0
2021-06-09 15:10:00,81.92,82.0,81.85,81.98,18905.0,74.3004,74.373,74.2369,74.3548,18905.0
2021-06-09 15:20:00,81.98,82.04,81.97,81.98,34638.0,74.3548,74.4092,74.3458,74.3548,34638.0
2021-06-09 15:30:00,81.97,82.07,81.95,82.0,43226.0,74.3458,74.4365,74.3276,74.373,43226.0
2021-06-09 15:40:00,82.0,82.0,81.84,81.92,45542.0,74.373,74.373,74.2278,74.3004,45542.0
2021-06-09 15:50:00,81.92,82.03,81.81,82.02,128802.0,74.3004,74.4002,74.2006,74.3911,128802.0
2021-06-10 09:30:00,83.48,83.92,83.01,83.73,140689.0,75.7153,76.1144,75.289,75.942,140689.0
2021-06-10 09:40:00,83.75,84.0,83.32,83.48,57957.0,75.9602,76.1869,75.5702,75.7153,57957.0
2021-06-10 09:50:00,83.4,83.91,83.33,83.8,48711.0,75.6427,76.1053,75.5793,76.0055,48711.0
2021-06-10 10:00:00,83.84,84.19,83.81,83.95,50507.0,76.0418,76.3593,76.0146,76.1416,50507.0
2021-06-10 10:10:00,84.0,84.0,83.44,83.72,51709.0,76.1869,76.1869,75.679,75.933,51709.0
2021-06-10 10:20:00,83.72,83.74,83.45,83.71,26323.0,75.933,75.9511,75.6881,75.9239,26323.0
2021-06-10 10:30:00,83.7,83.76,83.49,83.49,19865.0,75.9148,75.9693,75.7244,75.7244,19865.0
2021-06-10 10:40:00,83.51,83.56,83.31,83.42,30345.0,75.7425,75.7879,75.5611,75.6609,30345.0
2021-06-10 10:50:00,83.45,83.54,83.31,83.52,19856.0,75.6881,75.7697,75.5611,75.7516,19856.0
2021-06-10 11:00:00,83.52,83.53,83.26,83.49,26668.0,75.7516,75.7607,75.5158,75.7244,26668.0
2021-06-10 11:10:00,83.47,83.62,83.36,83.52,11553.0,75.7062,75.8423,75.6065,75.7516,11553.0
2021-06-10 11:20:00,83.53,83.74,83.44,83.66,15727.0,75.7607,75.9511,75.679,75.8786,15727.0
2021-06-10 11:30:00,83.67,83.72,83.51,83.51,15675.0,75.8876,75.933,75.7425,75.7425,15675.0
2021-06-10 11:40:00,83.5,83.6,83.38,83.56,29787.0,75.7334,75.8241,75.6246,75.7879,29787.0
2021-06-10 11:50:00,83.56,83.59,83.44,83.53,28400.0,75.7879,75.8151,75.679,75.7607,28400.0
2021-06-10 12:00:00,83.55,83.64,83.49,83.63,22419.0,75.7788,75.8604,75.7244,75.8514,22419.0
2021-06-10 12:10:00,83.64,83.82,83.63,83.82,16459.0,75.8604,76.0237,75.8514,76.0237,16459.0
2021-06-10 12:20:00,83.81,83.88,83.68,83.69,23726.0,76.0146,76.0781,75.8967,75.9058,23726.0
2021-06-10 12:30:00,83.7,83.79,83.7,83.78,22846.0,75.9148,75.9965,75.9148,75.9874,22846.0
2021-06-10 12:40:00,83.76,83.88,83.7,83.88,10626.0,75.9693,76.0781,75.9148,76.0781,10626.0
2021-06-10 12:50:00,83.9,83.97,83.84,83.89,10621.0,76.0962,76.1597,76.0418,76.0872,10621.0
2021-06-10 13:00:00,83.89,84.04,83.86,83.98,46646.0,76.0872,76.2232,76.06,76.1688,46646.0
2021-06-10 13:10:00,83.98,84.06,83.9,83.99,32605.0,76.1688,76.2414,76.0962,76.1779,32605.0
2021-06-10 13:20:00,84.01,84.04,83.94,83.98,14631.0,76.196,76.2232,76.1325,76.1688,14631.0
2021-06-10 13:30:00,83.99,84.01,83.89,83.9,13949.0,76.1779,76.196,76.0872,76.0962,13949.0
2021-06-10 13:40:00,83.9,83.97,83.67,83.69,29537.0,76.0962,76.1597,75.8876,75.9058,29537.0
2021-06-10 13:50:00,83.7,83.81,83.67,83.68,24637.0,75.9148,76.0146,75.8876,75.8967,24637.0
2021-06-10 14:00:00,83.67,83.72,83.5,83.58,25792.0,75.8876,75.933,75.7334,75.806,25792.0
2021-06-10 14:10:00,83.59,83.59,83.43,83.49,20416.0,75.8151,75.8151,75.67,75.7244,20416.0
2021-06-10 14:20:00,83.5,83.55,83.45,83.5,14609.0,75.7334,75.7788,75.6881,75.7334,14609.0
2021-06-10 14:30:00,83.56,83.59,83.44,83.5,17225.0,75.7879,75.8151,75.679,75.7334,17225.0
2021-06-10 14:40:00,83.5,83.57,83.47,83.53,27090.0,75.7334,75.7969,75.7062,75.7607,27090.0
2021-06-10 14:50:00,83.52,83.76,83.51,83.72,15130.0,75.7516,75.9693,75.7425,75.933,15130.0
2021-06-10 15:00:00,83.74,83.88,83.6,83.81,23469.0,75.9511,76.0781,75.8241,76.0146,23469.0
2021-06-10 15:10:00,83.81,83.89,83.71,83.71,17752.0,76.0146,76.0872,75.9239,75.9239,17752.0
2021-06-10 15:20:00,83.73,83.79,83.65,83.74,29690.0,75.942,75.9965,75.8695,75.9511,29690.0
2021-06-10 15:30:00,83.73,83.86,83.64,83.8,45692.0,75.942,76.06,75.8604,76.0055,45692.0
2021-06-10 15:40:00,83.81,83.83,83.71,83.75,54772.0,76.0146,76.0327,75.9239,75.9602,54772.0
2021-06-10 15:50:00,83.77,83.88,83.61,83.61,154897.0,75.9783,76.0781,75.8332,75.8332,154897.0
2021-06-11 09:30:00,83.41,83.76,82.89,83.67,68213.0,75.6518,75.9693,75.1802,75.8876,68213.0
2021-06-11 09:40:00,83.68,83.77,83.34,83.42,31820.0,75.8967,75.9783,75.5883,75.6609,31820.0
2021-06-11 09:50:00,83.4,83.53,83.29,83.53,13648.0,75.6427,75.7607,75.543,75.7607,13648.0
2021-06-11 10:00:00,83.47,83.59,83.39,83.41,24252.0,75.7062,75.8151,75.6337,75.6518,24252.0
2021-06-11 10:10:00,83.41,83.48,83.26,83.32,20973.0,75.6518,75.7153,75.5158,75.5702,20973.0
2021-06-11 10:20:00,83.32,83.39,83.25,83.28,17556.0,75.5702,75.6337,75.5067,75.5339,17556.0
2021-06-11 10:30:00,83.27,83.4,83.23,83.25,15814.0,75.5248,75.6427,75.4886,75.5067,15814.0
2021-06-11 10:40:00,83.25,83.35,83.09,83.09,11934.0,75.5067,75.5974,75.3616,75.3616,11934.0
2021-06-11 10:50:00,83.06,83.23,83.0,83.07,15198.0,75.3344,75.4886,75.2799,75.3434,15198.0
2021-06-11 11:00:00,83.08,83.21,83.06,83.18,12246.0,75.3525,75.4704,75.3344,75.4432,12246.0
2021-06-11 11:10:00,83.2,83.2,83.05,83.09,21876.0,75.4613,75.4613,75.3253,75.3616,21876.0
2021-06-11 11:20:00,83.06,83.19,83.0,83.16,21598.0,75.3344,75.4523,75.2799,75.4251,21598.0
2021-06-11 11:30:00,83.16,83.21,83.07,83.12,10784.0,75.4251,75.4704,75.3434,75.3888,10784.0
2021-06-11 11:40:00,83.14,83.18,83.05,83.13,13593.0,75.4069,75.4432,75.3253,75.3979,13593.0
2021-06-11 11:50:00,83.14,83.22,83.14,83.2,10213.0,75.4069,75.4795,75.4069,75.4613,10213.0
2021-06-11 12:00:00,83.23,83.39,83.19,83.39,20312.0,75.4886,75.6337,75.4523,75.6337,20312.0
2021-06-11 12:10:00,83.42,83.43,83.23,83.28,14990.0,75.6609,75.67,75.4886,75.5339,14990.0
2021-06-11 12:20:00,83.27,83.29,83.17,83.22,13640.0,75.5248,75.543,75.4341,75.4795,13640.0
2021-06-11 12:30:00,83.24,83.32,83.19,83.23,12971.0,75.4976,75.5702,75.4523,75.4886,12971.0
2021-06-11 12:40:00,83.21,83.24,83.0,83.0,18944.0,75.4704,75.4976,75.2799,75.2799,18944.0
2021-06-11 12:50:00,82.99,83.12,82.94,83.08,11752.0,75.2709,75.3888,75.2255,75.3525,11752.0
2021-06-11 13:00:00,83.08,83.1,82.98,83.09,11623.0,75.3525,75.3706,75.2618,75.3616,11623.0
2021-06-11 13:10:00,83.08,83.16,83.03,83.15,21293.0,75.3525,75.4251,75.3072,75.416,21293.0
2021-06-11 13:20:00,83.17,83.28,83.16,83.2,12423.0,75.4341,75.5339,75.4251,75.4613,12423.0
2021-06-11 13:30:00,83.18,83.19,83.12,83.12,12621.0,75.4432,75.4523,75.3888,75.3888,12621.0
2021-06-11 13:40:00,83.11,83.12,83.0,83.01,17246.0,75.3797,75.3888,75.2799,75.289,17246.0
2021-06-11 13:50:00,83.0,83.04,82.87,82.9,13236.0,75.2799,75.3162,75.162,75.1892,13236.0
2021-06-11 14:00:00,82.91,82.98,82.9,82.94,18382.0,75.1983,75.2618,75.1892,75.2255,18382.0
2021-06-11 14:10:00,82.95,83.08,82.93,83.06,23585.0,75.2346,75.3525,75.2165,75.3344,23585.0
2021-06-11 14:20:00,83.07,83.14,83.05,83.05,14674.0,75.3434,75.4069,75.3253,75.3253,14674.0
2021-06-11 14:30:00,83.05,83.09,83.02,83.08,16656.0,75.3253,75.3616,75.2981,75.3525,16656.0
2021-06-11 14:40:00,83.08,83.09,83.01,83.03,13482.0,75.3525,75.3616,75.289,75.3072,13482.0
2021-06-11 14:50:00,83.04,83.06,82.99,83.01,18986.0,75.3162,75.3344,75.2709,75.289,18986.0
2021-06-11 15:00:00,83.02,83.19,83.0,83.17,20841.0,75.2981,75.4523,75.2799,75.4341,20841.0
2021-06-11 15:10:00,83.17,83.17,83.01,83.09,25620.0,75.4341,75.4341,75.289,75.3616,25620.0
2021-06-11 15:20:00,83.08,83.11,82.97,83.05,33094.0,75.3525,75.3797,75.2527,75.3253,33094.0
2021-06-11 15:30:00,83.06,83.08,82.89,82.93,36382.0,75.3344,75.3525,75.1802,75.2165,36382.0
2021-06-11 15:40:00,82.92,82.98,82.8,82.87,44394.0,75.2074,75.2618,75.0986,75.162,44394.0
2021-06-11 15:50:00,82.91,83.39,82.9,83.37,179418.0,75.1983,75.6337,75.1892,75.6155,179418.0
2021-06-14 09:30:00,83.49,83.49,82.52,82.65,47254.0,75.7244,75.7244,74.8446,74.9625,47254.0
2021-06-14 09:40:00,82.64,83.15,82.48,82.89,19911.0,74.9534,75.416,74.8083,75.1802,19911.0
2021-06-14 09:50:00,82.89,82.92,82.6,82.84,13362.0,75.1802,75.2074,74.9172,75.1348,13362.0
2021-06-14 10:00:00,82.88,82.88,82.62,82.81,10969.0,75.1711,75.1711,74.9353,75.1076,10969.0
2021-06-14 10:10:00,82.83,83.06,82.83,83.05,19079.0,75.1258,75.3344,75.1258,75.3253,19079.0
2021-06-14 10:20:00,83.04,83.06,82.79,82.83,19990.0,75.3162,75.3344,75.0895,75.1258,19990.0
2021-06-14 10:30:00,82.85,82.88,82.6,82.83,14262.0,75.1439,75.1711,74.9172,75.1258,14262.0
2021-06-14 10:40:00,82.82,82.93,82.59,82.78,10944.0,75.1167,75.2165,74.9081,75.0804,10944.0
2021-06-14 10:50:00,82.78,82.99,82.77,82.92,11342.0,75.0804,75.2709,75.0713,75.2074,11342.0
2021-06-14 11:00:00,82.91,82.97,82.81,82.85,13105.0,75.1983,75.2527,75.1076,75.1439,13105.0
2021-06-14 11:10:00,82.87,82.93,82.83,82.87,8217.0,75.162,75.2165,75.1258,75.162,8217.0
2021-06-14 11:20:00,82.88,82.89,82.76,82.84,14505.0,75.1711,75.1802,75.0623,75.1348,14505.0
2021-06-14 11:30:00,82.85,82.96,82.8,82.89,15975.0,75.1439,75.2437,75.0986,75.1802,15975.0
2021-06-14 11:40:00,82.88,82.89,82.78,82.88,9844.0,75.1711,75.1802,75.0804,75.1711,9844.0
2021-06-14 11:50:00,82.87,82.94,82.78,82.83,10860.0,75.162,75.2255,75.0804,75.1258,10860.0
2021-06-14 12:00:00,82.83,83.04,82.83,82.98,14442.0,75.1258,75.3162,75.1258,75.2618,14442.0
2021-06-14 12:10:00,82.98,83.17,82.98,83.17,14228.0,75.2618,75.4341,75.2618,75.4341,14228.0
2021-06-14 12:20:00,83.17,83.23,83.14,83.17,12010.0,75.4341,75.4886,75.4069,75.4341,12010.0
2021-06-14 12:30:00,83.17,83.17,83.07,83.12,12251.0,75.4341,75.4341,75.3434,75.3888,12251.0
2021-06-14 12:40:00,83.12,83.14,83.03,83.11,7331.0,75.3888,75.4069,75.3072,75.3797,7331.0
2021-06-14 12:50:00,83.11,83.12,83.0,83.01,6740.0,75.3797,75.3888,75.2799,75.289,6740.0
2021-06-14 13:00:00,83.01,83.02,82.86,82.96,13079.0,75.289,75.2981,75.153,75.2437,13079.0
2021-06-14 13:10:00,82.98,83.17,82.98,83.0,19654.0,75.2618,75.4341,75.2618,75.2799,19654.0
2021-06-14 13:20:00,83.01,83.07,82.97,83.05,6922.0,75.289,75.3434,75.2527,75.3253,6922.0
2021-06-14 13:30:00,83.07,83.14,83.04,83.12,7968.0,75.3434,75.4069,75.3162,75.3888,7968.0
2021-06-14 13:40:00,83.12,83.17,83.05,83.08,17883.0,75.3888,75.4341,75.3253,75.3525,17883.0
2021-06-14 13:50:00,83.05,83.06,82.91,82.95,11004.0,75.3253,75.3344,75.1983,75.2346,11004.0
2021-06-14 14:00:00,82.95,83.06,82.95,83.04,10069.0,75.2346,75.3344,75.2346,75.3162,10069.0
2021-06-14 14:10:00,83.03,83.04,82.96,83.02,16545.0,75.3072,75.3162,75.2437,75.2981,16545.0
2021-06-14 14:20:00,83.0,83.0,82.94,82.94,7407.0,75.2799,75.2799,75.2255,75.2255,7407.0
2021-06-14 14:30:00,82.94,82.94,82.82,82.83,9870.0,75.2255,75.2255,75.1167,75.1258,9870.0
2021-06-14 14:40:00,82.83,82.83,82.7,82.76,20003.0,75.1258,75.1258,75.0079,75.0623,20003.0
2021-06-14 14:50:00,82.76,82.78,82.6,82.78,18443.0,75.0623,75.0804,74.9172,75.0804,18443.0
2021-06-14 15:00:00,82.74,82.77,82.55,82.59,14916.0,75.0441,75.0713,74.8718,74.9081,14916.0
2021-06-14 15:10:00,82.59,82.67,82.58,82.66,8581.0,74.9081,74.9806,74.899,74.9716,8581.0
2021-06-14 15:20:00,82.66,82.76,82.65,82.76,14135.0,74.9716,75.0623,74.9625,75.0623,14135.0
2021-06-14 15:30:00,82.77,82.91,82.76,82.88,24505.0,75.0713,75.1983,75.0623,75.1711,24505.0
2021-06-14 15:40:00,82.88,82.9,82.79,82.81,15659.0,75.1711,75.1892,75.0895,75.1076,15659.0
2021-06-14 15:50:00,82.82,83.05,82.81,83.0,96657.0,75.1167,75.3253,75.1076,75.2799,96657.0
2021-06-15 09:30:00,82.69,82.89,82.39,82.78,47109.0,74.9988,75.1802,74.7267,75.0804,47109.0
2021-06-15 09:40:00,82.75,82.94,82.62,82.78,18217.0,75.0532,75.2255,74.9353,75.0804,18217.0
2021-06-15 09:50:00,82.76,83.11,82.76,83.05,15540.0,75.0623,75.3797,75.0623,75.3253,15540.0
2021-06-15 10:00:00,83.01,83.12,82.97,83.11,11348.0,75.289,75.3888,75.2527,75.3797,11348.0
2021-06-15 10:10:00,83.09,83.44,83.0,83.38,21366.0,75.3616,75.679,75.2799,75.6246,21366.0
2021-06-15 10:20:00,83.4,83.44,83.12,83.16,17509.0,75.6427,75.679,75.3888,75.4251,17509.0
2021-06-15 10:30:00,83.15,83.48,83.14,83.46,19957.0,75.416,75.7153,75.4069,75.6972,19957.0
2021-06-15 10:40:00,83.47,83.47,83.24,83.28,24832.0,75.7062,75.7062,75.4976,75.5339,24832.0
2021-06-15 10:50:00,83.28,83.4,83.22,83.31,46043.0,75.5339,75.6427,75.4795,75.5611,46043.0
2021-06-15 11:00:00,83.28,83.28,82.95,82.95,17680.0,75.5339,75.5339,75.2346,75.2346,17680.0
2021-06-15 11:10:00,82.93,83.06,82.83,83.04,19623.0,75.2165,75.3344,75.1258,75.3162,19623.0
2021-06-15 11:20:00,83.04,83.12,82.86,82.87,20496.0,75.3162,75.3888,75.153,75.162,20496.0
2021-06-15 11:30:00,82.85,82.97,82.82,82.9,8500.0,75.1439,75.2527,75.1167,75.1892,8500.0
2021-06-15 11:40:00,82.88,83.09,82.88,83.03,8366.0,75.1711,75.3616,75.1711,75.3072,8366.0
2021-06-15 11:50:00,83.03,83.1,82.99,83.1,11045.0,75.3072,75.3706,75.2709,75.3706,11045.0
2021-06-15 12:00:00,83.1,83.25,83.1,83.25,8382.0,75.3706,75.5067,75.3706,75.5067,8382.0
2021-06-15 12:10:00,83.26,83.58,83.23,83.56,29731.0,75.5158,75.806,75.4886,75.7879,29731.0
2021-06-15 12:20:00,83.57,83.76,83.55,83.69,22047.0,75.7969,75.9693,75.7788,75.9058,22047.0
2021-06-15 12:30:00,83.72,83.72,83.55,83.55,18573.0,75.933,75.933,75.7788,75.7788,18573.0
2021-06-15 12:40:00,83.56,83.7,83.5,83.69,16022.0,75.7879,75.9148,75.7334,75.9058,16022.0
2021-06-15 12:50:00,83.67,83.8,83.64,83.75,16718.0,75.8876,76.0055,75.8604,75.9602,16718.0
2021-06-15 13:00:00,83.73,83.78,83.62,83.76,23859.0,75.942,75.9874,75.8423,75.9693,23859.0
2021-06-15 13:10:00,83.75,83.81,83.66,83.69,31223.0,75.9602,76.0146,75.8786,75.9058,31223.0
2021-06-15 13:20:00,83.66,83.67,83.59,83.6,14622.0,75.8786,75.8876,75.8151,75.8241,14622.0
2021-06-15 13:30:00,83.6,83.6,83.52,83.54,20952.0,75.8241,75.8241,75.7516,75.7697,20952.0
2021-06-15 13:40:00,83.53,83.71,83.53,83.7,14783.0,75.7607,75.9239,75.7607,75.9148,14783.0
2021-06-15 13:50:00,83.7,83.85,83.7,83.75,18753.0,75.9148,76.0509,75.9148,75.9602,18753.0
2021-06-15 14:00:00,83.75,83.89,83.73,83.86,24730.0,75.9602,76.0872,75.942,76.06,24730.0
2021-06-15 14:10:00,83.85,83.89,83.76,83.77,30266.0,76.0509,76.0872,75.9693,75.9783,30266.0
2021-06-15 14:20:00,83.76,83.76,83.61,83.61,19746.0,75.9693,75.9693,75.8332,75.8332,19746.0
2021-06-15 14:30:00,83.64,83.64,83.52,83.53,13223.0,75.8604,75.8604,75.7516,75.7607,13223.0
2021-06-15 14:40:00,83.5,83.58,83.48,83.56,10572.0,75.7334,75.806,75.7153,75.7879,10572.0
2021-06-15 14:50:00,83.56,83.74,83.51,83.65,30111.0,75.7879,75.9511,75.7425,75.8695,30111.0
2021-06-15 15:00:00,83.65,83.68,83.56,83.62,45668.0,75.8695,75.8967,75.7879,75.8423,45668.0
2021-06-15 15:10:00,83.62,83.7,83.6,83.66,15646.0,75.8423,75.9148,75.8241,75.8786,15646.0
2021-06-15 15:20:00,83.68,83.7,83.55,83.59,11375.0,75.8967,75.9148,75.7788,75.8151,11375.0
2021-06-15 15:30:00,83.58,83.61,83.43,83.59,20794.0,75.806,75.8332,75.67,75.8151,20794.0
2021-06-15 15:40:00,83.59,83.64,83.52,83.59,32796.0,75.8151,75.8604,75.7516,75.8151,32796.0
2021-06-15 15:50:00,83.6,83.6,83.42,83.52,90857.0,75.8241,75.8241,75.6609,75.7516,90857.0
2021-06-16 09:30:00,83.4,83.4,82.86,82.9,45182.0,75.6427,75.6427,75.153,75.1892,45182.0
2021-06-16 09:40:00,82.97,83.04,82.57,82.75,20034.0,75.2527,75.3162,74.8899,75.0532,20034.0
2021-06-16 09:50:00,82.72,82.87,82.67,82.82,15708.0,75.026,75.162,74.9806,75.1167,15708.0
2021-06-16 10:00:00,82.83,83.11,82.75,83.07,27883.0,75.1258,75.3797,75.0532,75.3434,27883.0
2021-06-16 10:10:00,83.06,83.63,83.03,83.56,28157.0,75.3344,75.8514,75.3072,75.7879,28157.0
2021-06-16 10:20:00,83.57,83.64,83.27,83.41,17773.0,75.7969,75.8604,75.5248,75.6518,17773.0
2021-06-16 10:30:00,83.4,83.6,83.38,83.59,15786.0,75.6427,75.8241,75.6246,75.8151,15786.0
2021-06-16 10:40:00,83.59,83.68,83.56,83.68,19993.0,75.8151,75.8967,75.7879,75.8967,19993.0
2021-06-16 10:50:00,83.65,83.76,83.65,83.68,24804.0,75.8695,75.9693,75.8695,75.8967,24804.0
2021-06-16 11:00:00,83.68,83.74,83.58,83.68,19064.0,75.8967,75.9511,75.806,75.8967,19064.0
2021-06-16 11:10:00,83.67,83.91,83.67,83.91,67189.0,75.8876,76.1053,75.8876,76.1053,67189.0
2021-06-16 11:20:00,83.92,84.03,83.83,84.0,31744.0,76.1144,76.2141,76.0327,76.1869,31744.0
2021-06-16 11:30:00,84.01,84.03,83.83,83.83,19081.0,76.196,76.2141,76.0327,76.0327,19081.0
2021-06-16 11:40:00,83.83,84.08,83.83,84.07,14511.0,76.0327,76.2595,76.0327,76.2504,14511.0
2021-06-16 11:50:00,84.06,84.17,84.04,84.06,20678.0,76.2414,76.3411,76.2232,76.2414,20678.0
2021-06-16 12:00:00,84.07,84.09,84.01,84.02,9611.0,76.2504,76.2686,76.196,76.2051,9611.0
2021-06-16 12:10:00,84.02,84.02,83.92,83.93,10604.0,76.2051,76.2051,76.1144,76.1234,10604.0
2021-06-16 12:20:00,83.88,83.89,83.62,83.72,10754.0,76.0781,76.0872,75.8423,75.933,10754.0
2021-06-16 12:30:00,83.73,83.85,83.63,83.64,31388.0,75.942,76.0509,75.8514,75.8604,31388.0
2021-06-16 12:40:00,83.64,83.82,83.64,83.79,10006.0,75.8604,76.0237,75.8604,75.9965,10006.0
2021-06-16 12:50:00,83.79,83.87,83.74,83.86,10432.0,75.9965,76.069,75.9511,76.06,10432.0
2021-06-16 13:00:00,83.85,83.87,83.75,83.75,13505.0,76.0509,76.069,75.9602,75.9602,13505.0
2021-06-16 13:10:00,83.76,83.93,83.76,83.81,18694.0,75.9693,76.1234,75.9693,76.0146,18694.0
2021-06-16 13:20:00,83.8,83.8,83.64,83.67,10389.0,76.0055,76.0055,75.8604,75.8876,10389.0
2021-06-16 13:30:00,83.67,83.92,83.66,83.89,15803.0,75.8876,76.1144,75.8786,76.0872,15803.0
2021-06-16 13:40:00,83.87,83.9,83.65,83.65,18799.0,76.069,76.0962,75.8695,75.8695,18799.0
2021-06-16 13:50:00,83.62,83.81,83.57,83.77,13478.0,75.8423,76.0146,75.7969,75.9783,13478.0
2021-06-16 14:00:00,83.73,83.73,83.01,83.4,29154.0,75.942,75.942,75.289,75.6427,29154.0
2021-06-16 14:10:00,83.37,83.44,82.8,82.85,25549.0,75.6155,75.679,75.0986,75.1439,25549.0
2021-06-16 14:20:00,82.86,83.19,82.86,83.07,19310.0,75.153,75.4523,75.153,75.3434,19310.0
2021-06-16 14:30:00,83.05,83.22,82.85,83.06,39158.0,75.3253,75.4795,75.1439,75.3344,39158.0
2021-06-16 14:40:00,83.06,83.14,82.85,82.85,52827.0,75.3344,75.4069,75.1439,75.1439,52827.0
2021-06-16 14:50:00,82.84,82.95,82.71,82.92,28075.0,75.1348,75.2346,75.0169,75.2074,28075.0
2021-06-16 15:00:00,82.91,82.91,82.71,82.82,23022.0,75.1983,75.1983,75.0169,75.1167,23022.0
2021-06-16 15:10:00,82.84,83.03,82.84,83.03,32421.0,75.1348,75.3072,75.1348,75.3072,32421.0
2021-06-16 15:20:00,83.03,83.11,82.91,82.92,33353.0,75.3072,75.3797,75.1983,75.2074,33353.0
2021-06-16 15:30:00,82.92,83.0,82.74,82.87,31988.0,75.2074,75.2799,75.0441,75.162,31988.0
2021-06-16 15:40:00,82.88,83.05,82.83,82.88,59148.0,75.1711,75.3253,75.1258,75.1711,59148.0
2021-06-16 15:50:00,82.88,82.88,82.59,82.75,165089.0,75.1711,75.1711,74.9081,75.0532,165089.0
2021-06-17 09:30:00,82.82,83.33,82.55,83.16,25299.0,75.1167,75.5793,74.8718,75.4251,25299.0
2021-06-17 09:40:00,83.12,83.16,82.65,82.69,11329.0,75.3888,75.4251,74.9625,74.9988,11329.0
2021-06-17 09:50:00,82.66,82.84,82.61,82.84,12614.0,74.9716,75.1348,74.9262,75.1348,12614.0
2021-06-17 10:00:00,82.84,82.94,82.54,82.54,28639.0,75.1348,75.2255,74.8627,74.8627,28639.0
2021-06-17 10:10:00,82.53,82.54,82.18,82.19,65326.0,74.8537,74.8627,74.5362,74.5453,65326.0
2021-06-17 10:20:00,82.22,82.25,81.82,81.82,20265.0,74.5725,74.5997,74.2097,74.2097,20265.0
2021-06-17 10:30:00,81.88,82.03,81.81,81.88,10347.0,74.2641,74.4002,74.2006,74.2641,10347.0
2021-06-17 10:40:00,81.9,82.0,81.6,81.62,10156.0,74.2823,74.373,74.0102,74.0283,10156.0
2021-06-17 10:50:00,81.6,81.61,81.27,81.34,21244.0,74.0102,74.0192,73.7109,73.7743,21244.0
2021-06-17 11:00:00,81.34,81.4,80.93,81.1,102067.0,73.7743,73.8288,73.4025,73.5567,102067.0
2021-06-17 11:10:00,81.09,81.25,80.82,80.84,145891.0,73.5476,73.6927,73.3027,73.3209,145891.0
2021-06-17 11:20:00,80.86,81.23,80.79,81.23,115204.0,73.339,73.6746,73.2755,73.6746,115204.0
2021-06-17 11:30:00,81.2,81.59,81.19,81.55,20141.0,73.6474,74.0011,73.6383,73.9648,20141.0
2021-06-17 11:40:00,81.52,81.79,81.52,81.75,13318.0,73.9376,74.1825,73.9376,74.1462,13318.0
2021-06-17 11:50:00,81.72,81.75,81.33,81.36,39627.0,74.119,74.1462,73.7653,73.7925,39627.0
2021-06-17 12:00:00,81.36,81.37,81.16,81.25,11461.0,73.7925,73.8016,73.6111,73.6927,11461.0
2021-06-17 12:10:00,81.23,81.25,80.93,80.94,97781.0,73.6746,73.6927,73.4025,73.4116,97781.0
2021-06-17 12:20:00,80.89,80.91,80.46,80.46,44957.0,73.3662,73.3843,72.9762,72.9762,44957.0
2021-06-17 12:30:00,80.45,80.47,80.29,80.34,62591.0,72.9671,72.9853,72.822,72.8674,62591.0
2021-06-17 12:40:00,80.36,80.73,80.35,80.67,28812.0,72.8855,73.2211,72.8764,73.1667,28812.0
2021-06-17 12:50:00,80.68,80.78,80.6,80.7,18952.0,73.1757,73.2664,73.1032,73.1939,18952.0
2021-06-17 13:00:00,80.71,80.87,80.66,80.75,25352.0,73.2029,73.3481,73.1576,73.2392,25352.0
2021-06-17 13:10:00,80.73,80.88,80.64,80.87,101620.0,73.2211,73.3571,73.1395,73.3481,101620.0
2021-06-17 13:20:00,80.88,81.13,80.85,81.11,66607.0,73.3571,73.5839,73.3299,73.5657,66607.0
2021-06-17 13:30:00,81.11,81.11,80.93,81.03,28183.0,73.5657,73.5657,73.4025,73.4932,28183.0
2021-06-17 13:40:00,81.04,81.43,81.04,81.43,18843.0,73.5023,73.856,73.5023,73.856,18843.0
2021-06-17 13:50:00,81.42,81.44,81.3,81.36,21877.0,73.8469,73.865,73.7381,73.7925,21877.0
2021-06-17 14:00:00,81.36,81.53,81.29,81.51,52149.0,73.7925,73.9467,73.729,73.9285,52149.0
2021-06-17 14:10:00,81.52,81.81,81.52,81.73,36440.0,73.9376,74.2006,73.9376,74.1281,36440.0
2021-06-17 14:20:00,81.74,81.92,81.7,81.88,36243.0,74.1371,74.3004,74.1009,74.2641,36243.0
2021-06-17 14:30:00,81.88,81.98,81.84,81.89,21773.0,74.2641,74.3548,74.2278,74.2732,21773.0
2021-06-17 14:40:00,81.89,81.94,81.79,81.86,23897.0,74.2732,74.3185,74.1825,74.246,23897.0
2021-06-17 14:50:00,81.86,81.99,81.85,81.98,27606.0,74.246,74.3639,74.2369,74.3548,27606.0
2021-06-17 15:00:00,81.97,81.99,81.86,81.91,39674.0,74.3458,74.3639,74.246,74.2913,39674.0
2021-06-17 15:10:00,81.92,81.95,81.76,81.84,32377.0,74.3004,74.3276,74.1553,74.2278,32377.0
2021-06-17 15:20:00,81.84,81.9,81.82,81.85,26456.0,74.2278,74.2823,74.2097,74.2369,26456.0
2021-06-17 15:30:00,81.85,82.01,81.59,81.98,81191.0,74.2369,74.382,74.0011,74.3548,81191.0
2021-06-17 15:40:00,81.99,81.99,81.68,81.74,53238.0,74.3639,74.3639,74.0827,74.1371,53238.0
2021-06-17 15:50:00,81.73,81.82,81.41,81.45,192169.0,74.1281,74.2097,73.8378,73.8741,192169.0
2021-06-18 09:30:00,80.88,81.0,80.47,80.94,141968.0,73.3571,73.466,72.9853,73.4116,141968.0
2021-06-18 09:40:00,80.96,81.0,80.52,80.61,19553.0,73.4297,73.466,73.0306,73.1122,19553.0
2021-06-18 09:50:00,80.56,80.56,80.13,80.35,22399.0,73.0669,73.0669,72.6769,72.8764,22399.0
2021-06-18 10:00:00,80.33,80.41,80.03,80.2,22542.0,72.8583,72.9309,72.5862,72.7404,22542.0
2021-06-18 10:10:00,80.2,80.29,79.87,79.93,53953.0,72.7404,72.822,72.4411,72.4955,53953.0
2021-06-18 10:20:00,79.89,80.08,79.59,79.64,41740.0,72.4592,72.6315,72.1871,72.2325,41740.0
2021-06-18 10:30:00,79.63,79.68,79.47,79.57,39071.0,72.2234,72.2688,72.0783,72.169,39071.0
2021-06-18 10:40:00,79.56,79.56,79.24,79.24,17601.0,72.1599,72.1599,71.8697,71.8697,17601.0
2021-06-18 10:50:00,79.24,79.31,78.91,78.94,29134.0,71.8697,71.9332,71.5704,71.5976,29134.0
2021-06-18 11:00:00,78.96,79.23,78.93,79.08,27203.0,71.6157,71.8606,71.5885,71.7246,27203.0
2021-06-18 11:10:00,79.06,79.14,78.95,79.02,24219.0,71.7064,71.779,71.6066,71.6701,24219.0
2021-06-18 11:20:00,79.01,79.11,78.77,78.87,29596.0,71.6611,71.7518,71.4434,71.5341,29596.0
2021-06-18 11:30:00,78.88,79.18,78.87,79.16,16286.0,71.5432,71.8153,71.5341,71.7971,16286.0
2021-06-18 11:40:00,79.15,79.36,79.13,79.16,19012.0,71.788,71.9785,71.7699,71.7971,19012.0
2021-06-18 11:50:00,79.19,79.25,79.17,79.19,10585.0,71.8243,71.8787,71.8062,71.8243,10585.0
2021-06-18 12:00:00,79.18,79.32,79.11,79.24,19948.0,71.8153,71.9422,71.7518,71.8697,19948.0
2021-06-18 12:10:00,79.23,79.23,78.94,78.97,49816.0,71.8606,71.8606,71.5976,71.6248,49816.0
2021-06-18 12:20:00,78.95,79.02,78.93,78.95,24650.0,71.6066,71.6701,71.5885,71.6066,24650.0
2021-06-18 12:30:00,78.94,79.0,78.81,78.82,19014.0,71.5976,71.652,71.4797,71.4887,19014.0
2021-06-18 12:40:00,78.83,78.91,78.77,78.89,33424.0,71.4978,71.5704,71.4434,71.5522,33424.0
2021-06-18 12:50:00,78.87,78.89,78.68,78.7,43632.0,71.5341,71.5522,71.3618,71.3799,43632.0
2021-06-18 13:00:00,78.69,78.69,78.53,78.63,37728.0,71.3708,71.3708,71.2257,71.3164,37728.0
2021-06-18 13:10:00,78.64,78.89,78.63,78.74,27472.0,71.3255,71.5522,71.3164,71.4162,27472.0
2021-06-18 13:20:00,78.74,78.74,78.43,78.44,21228.0,71.4162,71.4162,71.135,71.1441,21228.0
2021-06-18 13:30:00,78.46,78.62,78.46,78.59,26207.0,71.1622,71.3073,71.1622,71.2801,26207.0
2021-06-18 13:40:00,78.59,78.68,78.43,78.48,26037.0,71.2801,71.3618,71.135,71.1804,26037.0
2021-06-18 13:50:00,78.48,78.49,78.38,78.4,27595.0,71.1804,71.1894,71.0897,71.1078,27595.0
2021-06-18 14:00:00,78.4,78.45,78.31,78.32,36617.0,71.1078,71.1532,71.0262,71.0352,36617.0
2021-06-18 14:10:00,78.31,78.39,78.26,78.31,21680.0,71.0262,71.0987,70.9808,71.0262,21680.0
2021-06-18 14:20:00,78.31,78.38,78.27,78.3,19334.0,71.0262,71.0897,70.9899,71.0171,19334.0
2021-06-18 14:30:00,78.28,78.28,78.02,78.07,25675.0,70.999,70.999,70.7632,70.8085,25675.0
2021-06-18 14:40:00,78.07,78.09,77.98,77.98,24554.0,70.8085,70.8266,70.7269,70.7269,24554.0
2021-06-18 14:50:00,77.98,77.99,77.7,77.8,77901.0,70.7269,70.7359,70.4729,70.5636,77901.0
2021-06-18 15:00:00,77.8,77.87,77.62,77.64,35560.0,70.5636,70.6271,70.4004,70.4185,35560.0
2021-06-18 15:10:00,77.64,77.98,77.62,77.98,49143.0,70.4185,70.7269,70.4004,70.7269,49143.0
2021-06-18 15:20:00,77.99,78.16,77.94,77.95,37658.0,70.7359,70.8901,70.6906,70.6997,37658.0
2021-06-18 15:30:00,77.95,78.11,77.85,78.09,86443.0,70.6997,70.8448,70.609,70.8266,86443.0
2021-06-18 15:40:00,78.05,78.22,77.9,77.92,105377.0,70.7904,70.9445,70.6543,70.6725,105377.0
2021-06-18 15:50:00,77.91,78.77,77.91,78.16,363525.0,70.6634,71.4434,70.6634,70.8901,363525.0
2021-06-21 09:30:00,78.79,79.27,78.46,79.2,52994.0,71.4615,71.8969,71.1622,71.8334,52994.0
2021-06-21 09:40:00,79.27,79.56,79.07,79.54,20266.0,71.8969,72.1599,71.7155,72.1418,20266.0
2021-06-21 09:50:00,79.55,79.78,79.47,79.61,23530.0,72.1508,72.3594,72.0783,72.2053,23530.0
2021-06-21 10:00:00,79.61,79.94,79.59,79.89,28969.0,72.2053,72.5046,72.1871,72.4592,28969.0
2021-06-21 10:10:00,79.88,80.1,79.82,79.82,34401.0,72.4501,72.6497,72.3957,72.3957,34401.0
2021-06-21 10:20:00,79.78,79.84,79.6,79.75,29829.0,72.3594,72.4139,72.1962,72.3322,29829.0
2021-06-21 10:30:00,79.75,79.96,79.7,79.87,16380.0,72.3322,72.5227,72.2869,72.4411,16380.0
2021-06-21 10:40:00,79.85,79.96,79.75,79.81,13717.0,72.4229,72.5227,72.3322,72.3867,13717.0
2021-06-21 10:50:00,79.84,79.88,79.71,79.79,21728.0,72.4139,72.4501,72.296,72.3685,21728.0
2021-06-21 11:00:00,79.81,79.86,79.56,79.64,11710.0,72.3867,72.432,72.1599,72.2325,11710.0
2021-06-21 11:10:00,79.63,79.67,79.35,79.4,16106.0,72.2234,72.2597,71.9694,72.0148,16106.0
2021-06-21 11:20:00,79.39,79.45,79.31,79.36,29882.0,72.0057,72.0601,71.9332,71.9785,29882.0
2021-06-21 11:30:00,79.37,79.41,79.19,79.3,32391.0,71.9876,72.0239,71.8243,71.9241,32391.0
2021-06-21 11:40:00,79.31,79.35,79.25,79.34,17353.0,71.9332,71.9694,71.8787,71.9604,17353.0
2021-06-21 11:50:00,79.33,79.45,79.33,79.36,35542.0,71.9513,72.0601,71.9513,71.9785,35542.0
2021-06-21 12:00:00,79.36,79.53,79.35,79.39,27144.0,71.9785,72.1327,71.9694,72.0057,27144.0
2021-06-21 12:10:00,79.39,79.44,79.33,79.39,16944.0,72.0057,72.0511,71.9513,72.0057,16944.0
2021-06-21 12:20:00,79.4,79.44,79.29,79.29,19770.0,72.0148,72.0511,71.915,71.915,19770.0
2021-06-21 12:30:00,79.3,79.33,79.12,79.14,22956.0,71.9241,71.9513,71.7608,71.779,22956.0
2021-06-21 12:40:00,79.13,79.24,79.04,79.24,28699.0,71.7699,71.8697,71.6883,71.8697,28699.0
2021-06-21 12:50:00,79.21,79.3,79.13,79.16,12813.0,71.8425,71.9241,71.7699,71.7971,12813.0
2021-06-21 13:00:00,79.15,79.28,79.1,79.28,18353.0,71.788,71.906,71.7427,71.906,18353.0
2021-06-21 13:10:00,79.29,79.38,79.24,79.33,39310.0,71.915,71.9967,71.8697,71.9513,39310.0
2021-06-21 13:20:00,79.32,79.35,79.23,79.24,34214.0,71.9422,71.9694,71.8606,71.8697,34214.0
2021-06-21 13:30:00,79.25,79.29,79.23,79.29,15453.0,71.8787,71.915,71.8606,71.915,15453.0
2021-06-21 13:40:00,79.29,79.47,79.25,79.46,44701.0,71.915,72.0783,71.8787,72.0692,44701.0
2021-06-21 13:50:00,79.47,79.47,79.35,79.4,23540.0,72.0783,72.0783,71.9694,72.0148,23540.0
2021-06-21 14:00:00,79.41,79.48,79.34,79.41,24209.0,72.0239,72.0874,71.9604,72.0239,24209.0
2021-06-21 14:10:00,79.41,79.52,79.39,79.43,15944.0,72.0239,72.1236,72.0057,72.042,15944.0
2021-06-21 14:20:00,79.43,79.49,79.35,79.44,20758.0,72.042,72.0964,71.9694,72.0511,20758.0
2021-06-21 14:30:00,79.44,79.47,79.4,79.42,19170.0,72.0511,72.0783,72.0148,72.0329,19170.0
2021-06-21 14:40:00,79.41,79.44,79.34,79.38,14614.0,72.0239,72.0511,71.9604,71.9967,14614.0
2021-06-21 14:50:00,79.35,79.46,79.35,79.44,18315.0,71.9694,72.0692,71.9694,72.0511,18315.0
2021-06-21 15:00:00,79.46,79.5,79.35,79.44,30015.0,72.0692,72.1055,71.9694,72.0511,30015.0
2021-06-21 15:10:00,79.43,79.45,79.33,79.36,32642.0,72.042,72.0601,71.9513,71.9785,32642.0
2021-06-21 15:20:00,79.37,79.37,79.25,79.34,21965.0,71.9876,71.9876,71.8787,71.9604,21965.0
2021-06-21 15:30:00,79.34,79.54,79.31,79.52,28062.0,71.9604,72.1418,71.9332,72.1236,28062.0
2021-06-21 15:40:00,79.52,79.55,79.33,79.41,21541.0,72.1236,72.1508,71.9513,72.0239,21541.0
2021-06-21 15:50:00,79.41,79.53,79.41,79.43,76747.0,72.0239,72.1327,72.0239,72.042,76747.0
2021-06-22 09:30:00,79.06,79.24,78.43,78.8,119812.0,71.7064,71.8697,71.135,71.4706,119812.0
2021-06-22 09:40:00,78.81,79.43,78.74,79.4,36159.0,71.4797,72.042,71.4162,72.0148,36159.0
2021-06-22 09:50:00,79.42,79.48,79.14,79.47,54042.0,72.0329,72.0874,71.779,72.0783,54042.0
2021-06-22 10:00:00,79.42,79.92,79.41,79.81,108447.0,72.0329,72.4864,72.0239,72.3867,108447.0
2021-06-22 10:10:00,79.86,80.35,79.71,80.14,21735.0,72.432,72.8764,72.296,72.686,21735.0
2021-06-22 10:20:00,80.09,80.11,79.8,79.91,36511.0,72.6406,72.6588,72.3776,72.4774,36511.0
2021-06-22 10:30:00,79.92,80.05,79.91,79.96,37140.0,72.4864,72.6043,72.4774,72.5227,37140.0
2021-06-22 10:40:00,79.96,80.06,79.87,79.98,23006.0,72.5227,72.6134,72.4411,72.5408,23006.0
2021-06-22 10:50:00,79.92,80.15,79.89,80.11,25626.0,72.4864,72.695,72.4592,72.6588,25626.0
2021-06-22 11:00:00,80.1,80.24,80.02,80.24,33725.0,72.6497,72.7767,72.5771,72.7767,33725.0
2021-06-22 11:10:00,80.24,80.45,80.22,80.31,59165.0,72.7767,72.9671,72.7585,72.8402,59165.0
2021-06-22 11:20:00,80.32,80.5,80.26,80.33,28187.0,72.8492,73.0125,72.7948,72.8583,28187.0
2021-06-22 11:30:00,80.35,80.41,80.08,80.08,11172.0,72.8764,72.9309,72.6315,72.6315,11172.0
2021-06-22 11:40:00,80.05,80.07,79.78,79.79,10406.0,72.6043,72.6225,72.3594,72.3685,10406.0
2021-06-22 11:50:00,79.79,80.01,79.79,79.96,10519.0,72.3685,72.5681,72.3685,72.5227,10519.0
2021-06-22 12:00:00,79.97,80.11,79.97,80.05,10173.0,72.5318,72.6588,72.5318,72.6043,10173.0
2021-06-22 12:10:00,80.03,80.08,79.98,79.98,18772.0,72.5862,72.6315,72.5408,72.5408,18772.0
2021-06-22 12:20:00,79.98,79.98,79.84,79.85,5936.0,72.5408,72.5408,72.4139,72.4229,5936.0
2021-06-22 12:30:00,79.85,80.06,79.82,80.02,54020.0,72.4229,72.6134,72.3957,72.5771,54020.0
2021-06-22 12:40:00,80.02,80.14,80.01,80.12,20809.0,72.5771,72.686,72.5681,72.6678,20809.0
2021-06-22 12:50:00,80.13,80.24,80.13,80.22,15046.0,72.6769,72.7767,72.6769,72.7585,15046.0
2021-06-22 13:00:00,80.23,80.39,80.21,80.38,25822.0,72.7676,72.9127,72.7495,72.9036,25822.0
2021-06-22 13:10:00,80.39,80.49,80.35,80.36,32815.0,72.9127,73.0034,72.8764,72.8855,32815.0
2021-06-22 13:20:00,80.37,80.48,80.37,80.48,19902.0,72.8946,72.9943,72.8946,72.9943,19902.0
2021-06-22 13:30:00,80.48,80.48,80.38,80.46,30318.0,72.9943,72.9943,72.9036,72.9762,30318.0
2021-06-22 13:40:00,80.46,80.46,80.29,80.38,74100.0,72.9762,72.9762,72.822,72.9036,74100.0
2021-06-22 13:50:00,80.38,80.45,80.37,80.45,23158.0,72.9036,72.9671,72.8946,72.9671,23158.0
2021-06-22 14:00:00,80.45,80.52,80.39,80.52,23877.0,72.9671,73.0306,72.9127,73.0306,23877.0
2021-06-22 14:10:00,80.51,80.52,80.42,80.48,18796.0,73.0215,73.0306,72.9399,72.9943,18796.0
2021-06-22 14:20:00,80.47,80.55,80.44,80.47,36221.0,72.9853,73.0578,72.9581,72.9853,36221.0
2021-06-22 14:30:00,80.47,80.68,80.44,80.68,32171.0,72.9853,73.1757,72.9581,73.1757,32171.0
2021-06-22 14:40:00,80.7,80.7,80.58,80.59,27107.0,73.1939,73.1939,73.085,73.0941,27107.0
2021-06-22 14:50:00,80.57,80.65,80.56,80.62,25659.0,73.076,73.1485,73.0669,73.1213,25659.0
2021-06-22 15:00:00,80.62,80.68,80.59,80.59,36915.0,73.1213,73.1757,73.0941,73.0941,36915.0
2021-06-22 15:10:00,80.59,80.86,80.58,80.85,41605.0,73.0941,73.339,73.085,73.3299,41605.0
2021-06-22 15:20:00,80.84,80.92,80.82,80.9,40028.0,73.3209,73.3934,73.3027,73.3753,40028.0
2021-06-22 15:30:00,80.91,80.95,80.8,80.86,64864.0,73.3843,73.4206,73.2846,73.339,64864.0
2021-06-22 15:40:00,80.87,80.96,80.82,80.82,62380.0,73.3481,73.4297,73.3027,73.3027,62380.0
2021-06-22 15:50:00,80.81,80.87,80.68,80.75,128550.0,73.2936,73.3481,73.1757,73.2392,128550.0
2021-06-23 09:30:00,80.64,81.15,80.37,80.37,34992.0,73.1395,73.602,72.8946,72.8946,34992.0
2021-06-23 09:40:00,80.39,80.96,80.38,80.94,16706.0,72.9127,73.4297,72.9036,73.4116,16706.0
2021-06-23 09:50:00,80.95,80.95,80.7,80.88,11813.0,73.4206,73.4206,73.1939,73.3571,11813.0
2021-06-23 10:00:00,80.91,81.38,80.91,81.28,13743.0,73.3843,73.8106,73.3843,73.7199,13743.0
2021-06-23 10:10:00,81.29,81.5,81.22,81.49,12239.0,73.729,73.9195,73.6655,73.9104,12239.0
2021-06-23 10:20:00,81.48,81.48,81.24,81.24,11327.0,73.9013,73.9013,73.6837,73.6837,11327.0
2021-06-23 10:30:00,81.2,81.27,81.11,81.22,11087.0,73.6474,73.7109,73.5657,73.6655,11087.0
2021-06-23 10:40:00,81.25,81.25,81.12,81.12,7028.0,73.6927,73.6927,73.5748,73.5748,7028.0
2021-06-23 10:50:00,81.11,81.34,81.11,81.24,16372.0,73.5657,73.7743,73.5657,73.6837,16372.0
2021-06-23 11:00:00,81.25,81.27,80.8,80.89,14348.0,73.6927,73.7109,73.2846,73.3662,14348.0
2021-06-23 11:10:00,80.84,81.0,80.82,80.91,12803.0,73.3209,73.466,73.3027,73.3843,12803.0
2021-06-23 11:20:00,80.92,81.1,80.92,81.01,12950.0,73.3934,73.5567,73.3934,73.475,12950.0
2021-06-23 11:30:00,81.02,81.02,80.78,80.98,20780.0,73.4841,73.4841,73.2664,73.4478,20780.0
2021-06-23 11:40:00,81.0,81.25,81.0,81.25,22750.0,73.466,73.6927,73.466,73.6927,22750.0
2021-06-23 11:50:00,81.25,81.37,81.19,81.2,32834.0,73.6927,73.8016,73.6383,73.6474,32834.0
2021-06-23 12:00:00,81.21,81.25,81.19,81.2,16915.0,73.6564,73.6927,73.6383,73.6474,16915.0
2021-06-23 12:10:00,81.21,81.34,81.2,81.28,16960.0,73.6564,73.7743,73.6474,73.7199,16960.0
2021-06-23 12:20:00,81.29,81.31,81.14,81.19,8851.0,73.729,73.7471,73.593,73.6383,8851.0
2021-06-23 12:30:00,81.21,81.32,81.17,81.23,16912.0,73.6564,73.7562,73.6202,73.6746,16912.0
2021-06-23 12:40:00,81.22,81.38,81.16,81.3,13988.0,73.6655,73.8106,73.6111,73.7381,13988.0
2021-06-23 12:50:00,81.31,81.37,81.3,81.32,15427.0,73.7471,73.8016,73.7381,73.7562,15427.0
2021-06-23 13:00:00,81.34,81.47,81.33,81.47,8536.0,73.7743,73.8923,73.7653,73.8923,8536.0
2021-06-23 13:10:00,81.48,81.63,81.48,81.56,12264.0,73.9013,74.0374,73.9013,73.9739,12264.0
2021-06-23 13:20:00,81.56,81.56,81.49,81.5,10494.0,73.9739,73.9739,73.9104,73.9195,10494.0
2021-06-23 13:30:00,81.5,81.51,81.43,81.43,13758.0,73.9195,73.9285,73.856,73.856,13758.0
2021-06-23 13:40:00,81.44,81.5,81.39,81.5,9143.0,73.865,73.9195,73.8197,73.9195,9143.0
2021-06-23 13:50:00,81.51,81.51,81.45,81.45,10617.0,73.9285,73.9285,73.8741,73.8741,10617.0
2021-06-23 14:00:00,81.46,81.47,81.33,81.35,11118.0,73.8832,73.8923,73.7653,73.7834,11118.0
2021-06-23 14:10:00,81.36,81.46,81.35,81.42,10217.0,73.7925,73.8832,73.7834,73.8469,10217.0
2021-06-23 14:20:00,81.42,81.42,81.35,81.37,12437.0,73.8469,73.8469,73.7834,73.8016,12437.0
2021-06-23 14:30:00,81.36,81.4,81.31,81.36,9016.0,73.7925,73.8288,73.7471,73.7925,9016.0
2021-06-23 14:40:00,81.38,81.38,81.25,81.31,14702.0,73.8106,73.8106,73.6927,73.7471,14702.0
2021-06-23 14:50:00,81.32,81.42,81.3,81.4,15122.0,73.7562,73.8469,73.7381,73.8288,15122.0
2021-06-23 15:00:00,81.4,81.4,81.07,81.1,23495.0,73.8288,73.8288,73.5295,73.5567,23495.0
2021-06-23 15:10:00,81.11,81.16,81.06,81.11,17091.0,73.5657,73.6111,73.5204,73.5657,17091.0
2021-06-23 15:20:00,81.11,81.17,81.08,81.16,14021.0,73.5657,73.6202,73.5385,73.6111,14021.0
2021-06-23 15:30:00,81.15,81.15,80.88,80.92,21206.0,73.602,73.602,73.3571,73.3934,21206.0
2021-06-23 15:40:00,80.92,80.96,80.73,80.75,39713.0,73.3934,73.4297,73.2211,73.2392,39713.0
2021-06-23 15:50:00,80.72,80.74,80.56,80.61,80611.0,73.212,73.2302,73.0669,73.1122,80611.0
2021-06-24 09:30:00,81.24,81.32,80.31,80.43,29523.0,73.6837,73.7562,72.8402,72.949,29523.0
2021-06-24 09:40:00,80.45,80.76,80.45,80.69,9867.0,72.9671,73.2483,72.9671,73.1848,9867.0
2021-06-24 09:50:00,80.68,80.82,80.59,80.73,7650.0,73.1757,73.3027,73.0941,73.2211,7650.0
2021-06-24 10:00:00,80.73,80.8,80.55,80.63,48001.0,73.2211,73.2846,73.0578,73.1304,48001.0
2021-06-24 10:10:00,80.64,80.74,80.57,80.64,30589.0,73.1395,73.2302,73.076,73.1395,30589.0
2021-06-24 10:20:00,80.64,80.75,80.62,80.64,14195.0,73.1395,73.2392,73.1213,73.1395,14195.0
2021-06-24 10:30:00,80.64,80.75,80.62,80.66,29939.0,73.1395,73.2392,73.1213,73.1576,29939.0
2021-06-24 10:40:00,80.66,80.78,80.62,80.65,12485.0,73.1576,73.2664,73.1213,73.1485,12485.0
2021-06-24 10:50:00,80.65,80.69,80.56,80.67,31996.0,73.1485,73.1848,73.0669,73.1667,31996.0
2021-06-24 11:00:00,80.69,80.85,80.67,80.85,29308.0,73.1848,73.3299,73.1667,73.3299,29308.0
2021-06-24 11:10:00,80.89,81.07,80.88,81.03,26767.0,73.3662,73.5295,73.3571,73.4932,26767.0
2021-06-24 11:20:00,81.04,81.07,80.78,80.92,15485.0,73.5023,73.5295,73.2664,73.3934,15485.0
2021-06-24 11:30:00,80.91,80.94,80.76,80.83,9356.0,73.3843,73.4116,73.2483,73.3118,9356.0
2021-06-24 11:40:00,80.83,80.85,80.67,80.75,19888.0,73.3118,73.3299,73.1667,73.2392,19888.0
2021-06-24 11:50:00,80.76,80.76,80.51,80.55,12116.0,73.2483,73.2483,73.0215,73.0578,12116.0
2021-06-24 12:00:00,80.53,80.55,80.46,80.5,15939.0,73.0397,73.0578,72.9762,73.0125,15939.0
2021-06-24 12:10:00,80.51,80.58,80.5,80.55,46139.0,73.0215,73.085,73.0125,73.0578,46139.0
2021-06-24 12:20:00,80.54,80.59,80.49,80.58,14827.0,73.0488,73.0941,73.0034,73.085,14827.0
2021-06-24 12:30:00,80.59,80.65,80.51,80.65,14014.0,73.0941,73.1485,73.0215,73.1485,14014.0
2021-06-24 12:40:00,80.66,80.81,80.64,80.77,12445.0,73.1576,73.2936,73.1395,73.2574,12445.0
2021-06-24 12:50:00,80.77,80.81,80.69,80.78,6642.0,73.2574,73.2936,73.1848,73.2664,6642.0
2021-06-24 13:00:00,80.81,80.9,80.77,80.9,21912.0,73.2936,73.3753,73.2574,73.3753,21912.0
2021-06-24 13:10:00,80.89,80.98,80.76,80.76,17623.0,73.3662,73.4478,73.2483,73.2483,17623.0
2021-06-24 13:20:00,80.74,80.81,80.7,80.77,4506.0,73.2302,73.2936,73.1939,73.2574,4506.0
2021-06-24 13:30:00,80.79,80.85,80.75,80.85,7271.0,73.2755,73.3299,73.2392,73.3299,7271.0
2021-06-24 13:40:00,80.85,80.92,80.79,80.8,11284.0,73.3299,73.3934,73.2755,73.2846,11284.0
2021-06-24 13:50:00,80.83,80.92,80.78,80.92,30732.0,73.3118,73.3934,73.2664,73.3934,30732.0
2021-06-24 14:00:00,80.97,81.2,80.85,81.08,78526.0,73.4388,73.6474,73.3299,73.5385,78526.0
2021-06-24 14:10:00,81.09,81.27,81.09,81.2,15079.0,73.5476,73.7109,73.5476,73.6474,15079.0
2021-06-24 14:20:00,81.2,81.29,81.17,81.29,14689.0,73.6474,73.729,73.6202,73.729,14689.0
2021-06-24 14:30:00,81.29,81.35,81.24,81.24,48286.0,73.729,73.7834,73.6837,73.6837,48286.0
2021-06-24 14:40:00,81.23,81.3,81.18,81.26,16885.0,73.6746,73.7381,73.6292,73.7018,16885.0
2021-06-24 14:50:00,81.27,81.3,81.24,81.3,11002.0,73.7109,73.7381,73.6837,73.7381,11002.0
2021-06-24 15:00:00,81.29,81.31,81.22,81.23,12152.0,73.729,73.7471,73.6655,73.6746,12152.0
2021-06-24 15:10:00,81.22,81.28,81.22,81.25,16806.0,73.6655,73.7199,73.6655,73.6927,16806.0
2021-06-24 15:20:00,81.25,81.25,81.15,81.2,34300.0,73.6927,73.6927,73.602,73.6474,34300.0
2021-06-24 15:30:00,81.2,81.2,81.04,81.08,42651.0,73.6474,73.6474,73.5023,73.5385,42651.0
2021-06-24 15:40:00,81.07,81.08,80.97,80.99,62249.0,73.5295,73.5385,73.4388,73.4569,62249.0
2021-06-24 15:50:00,81.0,81.05,80.95,81.0,140528.0,73.466,73.5113,73.4206,73.466,140528.0
2021-06-25 09:30:00,82.59,82.59,81.31,81.64,76268.0,74.9081,74.9081,73.7471,74.0464,76268.0
2021-06-25 09:40:00,81.63,81.9,81.63,81.76,25484.0,74.0374,74.2823,74.0374,74.1553,25484.0
2021-06-25 09:50:00,81.76,81.83,81.55,81.7,22459.0,74.1553,74.2188,73.9648,74.1009,22459.0
2021-06-25 10:00:00,81.68,82.04,81.67,82.0,43217.0,74.0827,74.4092,74.0737,74.373,43217.0
2021-06-25 10:10:00,82.0,82.03,81.83,81.89,25820.0,74.373,74.4002,74.2188,74.2732,25820.0
2021-06-25 10:20:00,81.89,82.05,81.86,82.01,15498.0,74.2732,74.4183,74.246,74.382,15498.0
2021-06-25 10:30:00,82.07,82.29,82.05,82.26,23129.0,74.4365,74.636,74.4183,74.6088,23129.0
2021-06-25 10:40:00,82.28,82.32,82.11,82.24,21765.0,74.6269,74.6632,74.4727,74.5906,21765.0
2021-06-25 10:50:00,82.22,82.26,82.14,82.14,21143.0,74.5725,74.6088,74.4999,74.4999,21143.0
2021-06-25 11:00:00,82.13,82.16,82.0,82.0,13975.0,74.4909,74.5181,74.373,74.373,13975.0
2021-06-25 11:10:00,82.01,82.23,82.01,82.19,24930.0,74.382,74.5816,74.382,74.5453,24930.0
2021-06-25 11:20:00,82.17,82.26,82.14,82.18,23716.0,74.5271,74.6088,74.4999,74.5362,23716.0
2021-06-25 11:30:00,82.19,82.27,82.15,82.27,26062.0,74.5453,74.6178,74.509,74.6178,26062.0
2021-06-25 11:40:00,82.3,82.3,82.21,82.23,30280.0,74.6451,74.6451,74.5634,74.5816,30280.0
2021-06-25 11:50:00,82.23,82.26,82.17,82.2,13772.0,74.5816,74.6088,74.5271,74.5544,13772.0
2021-06-25 12:00:00,82.2,82.21,82.13,82.16,18446.0,74.5544,74.5634,74.4909,74.5181,18446.0
2021-06-25 12:10:00,82.14,82.2,82.02,82.19,25626.0,74.4999,74.5544,74.3911,74.5453,25626.0
2021-06-25 12:20:00,82.2,82.23,82.0,82.06,22613.0,74.5544,74.5816,74.373,74.4274,22613.0
2021-06-25 12:30:00,82.08,82.15,82.06,82.11,21738.0,74.4455,74.509,74.4274,74.4727,21738.0
2021-06-25 12:40:00,82.1,82.15,82.08,82.14,21716.0,74.4637,74.509,74.4455,74.4999,21716.0
2021-06-25 12:50:00,82.14,82.16,82.04,82.08,19537.0,74.4999,74.5181,74.4092,74.4455,19537.0
2021-06-25 13:00:00,82.06,82.06,81.94,82.03,16371.0,74.4274,74.4274,74.3185,74.4002,16371.0
2021-06-25 13:10:00,82.01,82.11,81.95,82.08,15547.0,74.382,74.4727,74.3276,74.4455,15547.0
2021-06-25 13:20:00,82.09,82.09,82.01,82.03,12488.0,74.4546,74.4546,74.382,74.4002,12488.0
2021-06-25 13:30:00,82.02,82.03,81.85,81.86,12105.0,74.3911,74.4002,74.2369,74.246,12105.0
2021-06-25 13:40:00,81.86,82.0,81.85,81.9,23372.0,74.246,74.373,74.2369,74.2823,23372.0
2021-06-25 13:50:00,81.91,82.0,81.9,82.0,19243.0,74.2913,74.373,74.2823,74.373,19243.0
2021-06-25 14:00:00,81.99,82.0,81.92,81.99,14363.0,74.3639,74.373,74.3004,74.3639,14363.0
2021-06-25 14:10:00,81.99,82.02,81.98,82.0,16496.0,74.3639,74.3911,74.3548,74.373,16496.0
2021-06-25 14:20:00,82.0,82.11,81.98,82.11,13398.0,74.373,74.4727,74.3548,74.4727,13398.0
2021-06-25 14:30:00,82.13,82.13,82.04,82.1,17011.0,74.4909,74.4909,74.4092,74.4637,17011.0
2021-06-25 14:40:00,82.1,82.11,82.04,82.05,21575.0,74.4637,74.4727,74.4092,74.4183,21575.0
2021-06-25 14:50:00,82.05,82.23,82.05,82.22,22638.0,74.4183,74.5816,74.4183,74.5725,22638.0
2021-06-25 15:00:00,82.22,82.25,82.13,82.16,20799.0,74.5725,74.5997,74.4909,74.5181,20799.0
2021-06-25 15:10:00,82.16,82.21,82.12,82.15,21188.0,74.5181,74.5634,74.4818,74.509,21188.0
2021-06-25 15:20:00,82.16,82.19,82.07,82.15,20163.0,74.5181,74.5453,74.4365,74.509,20163.0
2021-06-25 15:30:00,82.15,82.18,82.08,82.15,38836.0,74.509,74.5362,74.4455,74.509,38836.0
2021-06-25 15:40:00,82.15,82.21,82.08,82.12,57367.0,74.509,74.5634,74.4455,74.4818,57367.0
2021-06-25 15:50:00,82.14,82.65,82.14,82.43,252546.0,74.4999,74.9625,74.4999,74.763,252546.0
2021-06-28 09:30:00,82.38,82.57,82.15,82.4,47625.0,74.7176,74.8899,74.509,74.7358,47625.0
2021-06-28 09:40:00,82.36,82.47,82.14,82.47,11700.0,74.6995,74.7992,74.4999,74.7992,11700.0
2021-06-28 09:50:00,82.5,82.84,82.49,82.77,16278.0,74.8265,75.1348,74.8174,75.0713,16278.0
2021-06-28 10:00:00,82.75,82.75,82.26,82.31,10797.0,75.0532,75.0532,74.6088,74.6541,10797.0
2021-06-28 10:10:00,82.29,82.91,82.11,82.51,62169.0,74.636,75.1983,74.4727,74.8355,62169.0
2021-06-28 10:20:00,82.5,82.53,82.29,82.36,26766.0,74.8265,74.8537,74.636,74.6995,26766.0
2021-06-28 10:30:00,82.4,82.61,82.4,82.54,11575.0,74.7358,74.9262,74.7358,74.8627,11575.0
2021-06-28 10:40:00,82.51,82.59,82.47,82.54,17494.0,74.8355,74.9081,74.7992,74.8627,17494.0
2021-06-28 10:50:00,82.56,82.75,82.54,82.64,16321.0,74.8809,75.0532,74.8627,74.9534,16321.0
2021-06-28 11:00:00,82.65,82.72,82.47,82.67,24757.0,74.9625,75.026,74.7992,74.9806,24757.0
2021-06-28 11:10:00,82.63,82.77,82.59,82.72,16440.0,74.9444,75.0713,74.9081,75.026,16440.0
2021-06-28 11:20:00,82.72,82.82,82.7,82.8,11396.0,75.026,75.1167,75.0079,75.0986,11396.0
2021-06-28 11:30:00,82.8,82.86,82.65,82.66,10721.0,75.0986,75.153,74.9625,74.9716,10721.0
2021-06-28 11:40:00,82.65,82.72,82.63,82.65,10587.0,74.9625,75.026,74.9444,74.9625,10587.0
2021-06-28 11:50:00,82.64,82.8,82.64,82.69,18720.0,74.9534,75.0986,74.9534,74.9988,18720.0
2021-06-28 12:00:00,82.72,82.77,82.63,82.63,10852.0,75.026,75.0713,74.9444,74.9444,10852.0
2021-06-28 12:10:00,82.63,82.67,82.55,82.63,9116.0,74.9444,74.9806,74.8718,74.9444,9116.0
2021-06-28 12:20:00,82.64,82.65,82.56,82.61,11729.0,74.9534,74.9625,74.8809,74.9262,11729.0
2021-06-28 12:30:00,82.59,82.64,82.56,82.61,9551.0,74.9081,74.9534,74.8809,74.9262,9551.0
2021-06-28 12:40:00,82.61,82.68,82.58,82.68,4664.0,74.9262,74.9897,74.899,74.9897,4664.0
2021-06-28 12:50:00,82.66,82.67,82.56,82.56,8764.0,74.9716,74.9806,74.8809,74.8809,8764.0
2021-06-28 13:00:00,82.51,82.53,82.25,82.26,11884.0,74.8355,74.8537,74.5997,74.6088,11884.0
2021-06-28 13:10:00,82.25,82.27,82.14,82.24,12121.0,74.5997,74.6178,74.4999,74.5906,12121.0
2021-06-28 13:20:00,82.25,82.3,82.12,82.19,6460.0,74.5997,74.6451,74.4818,74.5453,6460.0
2021-06-28 13:30:00,82.2,82.33,82.2,82.3,7291.0,74.5544,74.6723,74.5544,74.6451,7291.0
2021-06-28 13:40:00,82.28,82.35,82.28,82.35,11340.0,74.6269,74.6904,74.6269,74.6904,11340.0
2021-06-28 13:50:00,82.36,82.44,82.34,82.43,4049.0,74.6995,74.772,74.6813,74.763,4049.0
2021-06-28 14:00:00,82.43,82.56,82.43,82.48,10185.0,74.763,74.8809,74.763,74.8083,10185.0
2021-06-28 14:10:00,82.48,82.55,82.43,82.47,9765.0,74.8083,74.8718,74.763,74.7992,9765.0
2021-06-28 14:20:00,82.48,82.57,82.45,82.55,11641.0,74.8083,74.8899,74.7811,74.8718,11641.0
2021-06-28 14:30:00,82.56,82.57,82.48,82.56,17184.0,74.8809,74.8899,74.8083,74.8809,17184.0
2021-06-28 14:40:00,82.55,82.57,82.48,82.48,9814.0,74.8718,74.8899,74.8083,74.8083,9814.0
2021-06-28 14:50:00,82.46,82.54,82.38,82.54,13565.0,74.7902,74.8627,74.7176,74.8627,13565.0
2021-06-28 15:00:00,82.54,82.6,82.24,82.24,36275.0,74.8627,74.9172,74.5906,74.5906,36275.0
2021-06-28 15:10:00,82.25,82.32,82.19,82.31,18588.0,74.5997,74.6632,74.5453,74.6541,18588.0
2021-06-28 15:20:00,82.33,82.5,82.33,82.38,29600.0,74.6723,74.8265,74.6723,74.7176,29600.0
2021-06-28 15:30:00,82.39,82.45,82.26,82.3,24904.0,74.7267,74.7811,74.6088,74.6451,24904.0
2021-06-28 15:40:00,82.3,82.32,82.21,82.29,40135.0,74.6451,74.6632,74.5634,74.636,40135.0
2021-06-28 15:50:00,82.3,82.59,82.3,82.45,158837.0,74.6451,74.9081,74.6451,74.7811,158837.0
2021-06-29 09:30:00,82.5,83.22,82.5,82.99,48669.0,74.8265,75.4795,74.8265,75.2709,48669.0
2021-06-29 09:40:00,83.0,83.02,82.81,82.87,6682.0,75.2799,75.2981,75.1076,75.162,6682.0
2021-06-29 09:50:00,82.88,83.23,82.84,83.19,23775.0,75.1711,75.4886,75.1348,75.4523,23775.0
2021-06-29 10:00:00,83.21,83.43,83.08,83.4,16936.0,75.4704,75.67,75.3525,75.6427,16936.0
2021-06-29 10:10:00,83.4,83.43,83.14,83.17,11765.0,75.6427,75.67,75.4069,75.4341,11765.0
2021-06-29 10:20:00,83.18,83.38,83.16,83.38,7439.0,75.4432,75.6246,75.4251,75.6246,7439.0
2021-06-29 10:30:00,83.41,83.44,83.34,83.36,16808.0,75.6518,75.679,75.5883,75.6065,16808.0
2021-06-29 10:40:00,83.34,83.35,83.11,83.11,7488.0,75.5883,75.5974,75.3797,75.3797,7488.0
2021-06-29 10:50:00,83.13,83.19,83.04,83.1,24482.0,75.3979,75.4523,75.3162,75.3706,24482.0
2021-06-29 11:00:00,83.07,83.18,83.01,83.13,9328.0,75.3434,75.4432,75.289,75.3979,9328.0
2021-06-29 11:10:00,83.14,83.17,83.1,83.12,6830.0,75.4069,75.4341,75.3706,75.3888,6830.0
2021-06-29 11:20:00,83.13,83.15,83.01,83.14,6862.0,75.3979,75.416,75.289,75.4069,6862.0
2021-06-29 11:30:00,83.13,83.13,82.92,82.92,7476.0,75.3979,75.3979,75.2074,75.2074,7476.0
2021-06-29 11:40:00,82.93,82.94,82.83,82.9,11429.0,75.2165,75.2255,75.1258,75.1892,11429.0
2021-06-29 11:50:00,82.87,83.33,82.87,83.08,54240.0,75.162,75.5793,75.162,75.3525,54240.0
2021-06-29 12:00:00,83.06,83.15,83.02,83.1,8295.0,75.3344,75.416,75.2981,75.3706,8295.0
2021-06-29 12:10:00,83.1,83.1,82.96,83.0,4457.0,75.3706,75.3706,75.2437,75.2799,4457.0
2021-06-29 12:20:00,83.03,83.03,82.95,83.0,11817.0,75.3072,75.3072,75.2346,75.2799,11817.0
2021-06-29 12:30:00,82.98,82.98,82.82,82.83,4662.0,75.2618,75.2618,75.1167,75.1258,4662.0
2021-06-29 12:40:00,82.84,82.85,82.74,82.75,12434.0,75.1348,75.1439,75.0441,75.0532,12434.0
2021-06-29 12:50:00,82.76,82.86,82.76,82.86,9522.0,75.0623,75.153,75.0623,75.153,9522.0
2021-06-29 13:00:00,82.86,82.88,82.78,82.81,6446.0,75.153,75.1711,75.0804,75.1076,6446.0
2021-06-29 13:10:00,82.81,82.85,82.8,82.8,5219.0,75.1076,75.1439,75.0986,75.0986,5219.0
2021-06-29 13:20:00,82.8,82.83,82.72,82.8,8563.0,75.0986,75.1258,75.026,75.0986,8563.0
2021-06-29 13:30:00,82.78,82.81,82.68,82.72,4451.0,75.0804,75.1076,74.9897,75.026,4451.0
2021-06-29 13:40:00,82.71,82.78,82.71,82.74,8101.0,75.0169,75.0804,75.0169,75.0441,8101.0
2021-06-29 13:50:00,82.75,82.75,82.64,82.74,6587.0,75.0532,75.0532,74.9534,75.0441,6587.0
2021-06-29 14:00:00,82.75,82.76,82.67,82.73,6315.0,75.0532,75.0623,74.9806,75.0351,6315.0
2021-06-29 14:10:00,82.73,82.76,82.7,82.71,14313.0,75.0351,75.0623,75.0079,75.0169,14313.0
2021-06-29 14:20:00,82.73,82.76,82.68,82.72,8723.0,75.0351,75.0623,74.9897,75.026,8723.0
2021-06-29 14:30:00,82.72,82.8,82.64,82.65,13083.0,75.026,75.0986,74.9534,74.9625,13083.0
2021-06-29 14:40:00,82.66,82.71,82.6,82.69,26598.0,74.9716,75.0169,74.9172,74.9988,26598.0
2021-06-29 14:50:00,82.7,82.73,82.62,82.69,11118.0,75.0079,75.0351,74.9353,74.9988,11118.0
2021-06-29 15:00:00,82.69,82.73,82.68,82.72,11900.0,74.9988,75.0351,74.9897,75.026,11900.0
2021-06-29 15:10:00,82.73,82.92,82.73,82.91,10176.0,75.0351,75.2074,75.0351,75.1983,10176.0
2021-06-29 15:20:00,82.9,83.03,82.89,82.98,10265.0,75.1892,75.3072,75.1802,75.2618,10265.0
2021-06-29 15:30:00,82.96,83.08,82.94,83.02,20999.0,75.2437,75.3525,75.2255,75.2981,20999.0
2021-06-29 15:40:00,83.01,83.01,82.91,82.96,26179.0,75.289,75.289,75.1983,75.2437,26179.0
2021-06-29 15:50:00,83.0,83.08,82.96,83.04,64322.0,75.2799,75.3525,75.2437,75.3162,64322.0
2021-06-30 09:30:00,83.0,83.0,82.2,82.5,35637.0,75.2799,75.2799,74.5544,74.8265,35637.0
2021-06-30 09:40:00,82.5,82.57,82.27,82.33,25207.0,74.8265,74.8899,74.6178,74.6723,25207.0
2021-06-30 09:50:00,82.27,82.49,82.21,82.48,14106.0,74.6178,74.8174,74.5634,74.8083,14106.0
2021-06-30 10:00:00,82.54,82.68,82.45,82.63,10063.0,74.8627,74.9897,74.7811,74.9444,10063.0
2021-06-30 10:10:00,82.63,82.65,82.47,82.49,12709.0,74.9444,74.9625,74.7992,74.8174,12709.0
2021-06-30 10:20:00,82.49,82.82,82.49,82.73,47653.0,74.8174,75.1167,74.8174,75.0351,47653.0
2021-06-30 10:30:00,82.75,82.8,82.66,82.72,25685.0,75.0532,75.0986,74.9716,75.026,25685.0
2021-06-30 10:40:00,82.72,82.8,82.63,82.76,11041.0,75.026,75.0986,74.9444,75.0623,11041.0
2021-06-30 10:50:00,82.74,82.84,82.67,82.78,8780.0,75.0441,75.1348,74.9806,75.0804,8780.0
2021-06-30 11:00:00,82.77,82.8,82.61,82.7,9173.0,75.0713,75.0986,74.9262,75.0079,9173.0
2021-06-30 11:10:00,82.69,82.69,82.63,82.67,20980.0,74.9988,74.9988,74.9444,74.9806,20980.0
2021-06-30 11:20:00,82.67,82.76,82.46,82.47,20130.0,74.9806,75.0623,74.7902,74.7992,20130.0
2021-06-30 11:30:00,82.44,82.51,82.26,82.33,17582.0,74.772,74.8355,74.6088,74.6723,17582.0
2021-06-30 11:40:00,82.33,82.36,82.28,82.33,12597.0,74.6723,74.6995,74.6269,74.6723,12597.0
2021-06-30 11:50:00,82.34,82.42,82.34,82.37,8753.0,74.6813,74.7539,74.6813,74.7085,8753.0
2021-06-30 12:00:00,82.39,82.45,82.36,82.4,8838.0,74.7267,74.7811,74.6995,74.7358,8838.0
2021-06-30 12:10:00,82.4,82.42,82.36,82.38,8452.0,74.7358,74.7539,74.6995,74.7176,8452.0
2021-06-30 12:20:00,82.39,82.42,82.35,82.37,6824.0,74.7267,74.7539,74.6904,74.7085,6824.0
2021-06-30 12:30:00,82.36,82.43,82.33,82.4,17108.0,74.6995,74.763,74.6723,74.7358,17108.0
2021-06-30 12:40:00,82.39,82.41,82.27,82.27,6965.0,74.7267,74.7448,74.6178,74.6178,6965.0
2021-06-30 12:50:00,82.25,82.25,82.02,82.03,17054.0,74.5997,74.5997,74.3911,74.4002,17054.0
2021-06-30 13:00:00,82.02,82.08,81.96,81.96,14605.0,74.3911,74.4455,74.3367,74.3367,14605.0
2021-06-30 13:10:00,81.95,82.02,81.91,81.91,12663.0,74.3276,74.3911,74.2913,74.2913,12663.0
2021-06-30 13:20:00,81.9,81.97,81.82,81.84,20437.0,74.2823,74.3458,74.2097,74.2278,20437.0
2021-06-30 13:30:00,81.81,81.86,81.76,81.76,16151.0,74.2006,74.246,74.1553,74.1553,16151.0
2021-06-30 13:40:00,81.78,81.81,81.73,81.79,11936.0,74.1734,74.2006,74.1281,74.1825,11936.0
2021-06-30 13:50:00,81.79,81.87,81.78,81.79,18104.0,74.1825,74.2551,74.1734,74.1825,18104.0
2021-06-30 14:00:00,81.8,81.83,81.63,81.63,22151.0,74.1916,74.2188,74.0374,74.0374,22151.0
2021-06-30 14:10:00,81.64,81.82,81.62,81.78,25509.0,74.0464,74.2097,74.0283,74.1734,25509.0
2021-06-30 14:20:00,81.74,81.82,81.71,81.71,27638.0,74.1371,74.2097,74.1099,74.1099,27638.0
2021-06-30 14:30:00,81.72,81.76,81.69,81.75,16663.0,74.119,74.1553,74.0918,74.1462,16663.0
2021-06-30 14:40:00,81.76,81.8,81.68,81.7,14478.0,74.1553,74.1916,74.0827,74.1009,14478.0
2021-06-30 14:50:00,81.71,81.71,81.63,81.67,14310.0,74.1099,74.1099,74.0374,74.0737,14310.0
2021-06-30 15:00:00,81.67,81.69,81.58,81.59,10364.0,74.0737,74.0918,73.992,74.0011,10364.0
2021-06-30 15:10:00,81.59,81.68,81.59,81.63,16267.0,74.0011,74.0827,74.0011,74.0374,16267.0
2021-06-30 15:20:00,81.64,81.7,81.64,81.65,17886.0,74.0464,74.1009,74.0464,74.0555,17886.0
2021-06-30 15:30:00,81.65,81.79,81.62,81.78,33827.0,74.0555,74.1825,74.0283,74.1734,33827.0
2021-06-30 15:40:00,81.77,81.93,81.69,81.75,59094.0,74.1644,74.3095,74.0918,74.1462,59094.0
2021-06-30 15:50:00,81.74,81.92,81.64,81.82,159065.0,74.1371,74.3004,74.0464,74.2097,159065.0
2021-07-01 09:30:00,82.24,82.35,81.57,81.68,31168.0,74.5906,74.6904,73.983,74.0827,31168.0
2021-07-01 09:40:00,81.62,81.81,81.58,81.67,8993.0,74.0283,74.2006,73.992,74.0737,8993.0
2021-07-01 09:50:00,81.66,81.68,81.46,81.59,13279.0,74.0646,74.0827,73.8832,74.0011,13279.0
2021-07-01 10:00:00,81.59,81.82,81.5,81.8,8201.0,74.0011,74.2097,73.9195,74.1916,8201.0
2021-07-01 10:10:00,81.8,81.97,81.75,81.86,16984.0,74.1916,74.3458,74.1462,74.246,16984.0
2021-07-01 10:20:00,81.82,81.85,81.68,81.7,14511.0,74.2097,74.2369,74.0827,74.1009,14511.0
2021-07-01 10:30:00,81.71,81.84,81.69,81.84,41787.0,74.1099,74.2278,74.0918,74.2278,41787.0
2021-07-01 10:40:00,81.81,81.88,81.78,81.8,5612.0,74.2006,74.2641,74.1734,74.1916,5612.0
2021-07-01 10:50:00,81.81,81.9,81.79,81.79,6431.0,74.2006,74.2823,74.1825,74.1825,6431.0
2021-07-01 11:00:00,81.78,81.88,81.78,81.79,7250.0,74.1734,74.2641,74.1734,74.1825,7250.0
2021-07-01 11:10:00,81.78,81.78,81.64,81.65,12365.0,74.1734,74.1734,74.0464,74.0555,12365.0
2021-07-01 11:20:00,81.63,81.63,81.47,81.61,7003.0,74.0374,74.0374,73.8923,74.0192,7003.0
2021-07-01 11:30:00,81.65,81.67,81.54,81.58,16236.0,74.0555,74.0737,73.9557,73.992,16236.0
2021-07-01 11:40:00,81.57,81.72,81.56,81.72,3743.0,73.983,74.119,73.9739,74.119,3743.0
2021-07-01 11:50:00,81.73,81.78,81.63,81.63,8660.0,74.1281,74.1734,74.0374,74.0374,8660.0
2021-07-01 12:00:00,81.65,81.76,81.64,81.68,8561.0,74.0555,74.1553,74.0464,74.0827,8561.0
2021-07-01 12:10:00,81.7,81.83,81.64,81.83,8697.0,74.1009,74.2188,74.0464,74.2188,8697.0
2021-07-01 12:20:00,81.79,81.79,81.67,81.73,7611.0,74.1825,74.1825,74.0737,74.1281,7611.0
2021-07-01 12:30:00,81.72,81.74,81.54,81.54,10031.0,74.119,74.1371,73.9557,73.9557,10031.0
2021-07-01 12:40:00,81.56,81.61,81.51,81.56,8758.0,73.9739,74.0192,73.9285,73.9739,8758.0
2021-07-01 12:50:00,81.58,81.6,81.48,81.48,8644.0,73.992,74.0102,73.9013,73.9013,8644.0
2021-07-01 13:00:00,81.49,81.63,81.48,81.62,11951.0,73.9104,74.0374,73.9013,74.0283,11951.0
2021-07-01 13:10:00,81.61,81.63,81.57,81.59,8801.0,74.0192,74.0374,73.983,74.0011,8801.0
2021-07-01 13:20:00,81.58,81.64,81.56,81.58,5275.0,73.992,74.0464,73.9739,73.992,5275.0
2021-07-01 13:30:00,81.59,81.72,81.58,81.66,7759.0,74.0011,74.119,73.992,74.0646,7759.0
2021-07-01 13:40:00,81.65,81.65,81.54,81.57,9539.0,74.0555,74.0555,73.9557,73.983,9539.0
2021-07-01 13:50:00,81.58,81.59,81.51,81.53,8428.0,73.992,74.0011,73.9285,73.9467,8428.0
2021-07-01 14:00:00,81.51,81.53,81.44,81.5,7650.0,73.9285,73.9467,73.865,73.9195,7650.0
2021-07-01 14:10:00,81.51,81.57,81.48,81.56,15046.0,73.9285,73.983,73.9013,73.9739,15046.0
2021-07-01 14:20:00,81.56,81.79,81.56,81.79,10163.0,73.9739,74.1825,73.9739,74.1825,10163.0
2021-07-01 14:30:00,81.78,81.85,81.75,81.85,15862.0,74.1734,74.2369,74.1462,74.2369,15862.0
2021-07-01 14:40:00,81.84,81.88,81.82,81.88,6219.0,74.2278,74.2641,74.2097,74.2641,6219.0
2021-07-01 14:50:00,81.88,81.96,81.86,81.94,11941.0,74.2641,74.3367,74.246,74.3185,11941.0
2021-07-01 15:00:00,81.94,81.98,81.89,81.95,9086.0,74.3185,74.3548,74.2732,74.3276,9086.0
2021-07-01 15:10:00,81.95,82.0,81.89,81.93,14611.0,74.3276,74.373,74.2732,74.3095,14611.0
2021-07-01 15:20:00,81.92,81.92,81.85,81.87,12178.0,74.3004,74.3004,74.2369,74.2551,12178.0
2021-07-01 15:30:00,81.88,81.99,81.88,81.96,26613.0,74.2641,74.3639,74.2641,74.3367,26613.0
2021-07-01 15:40:00,81.97,81.99,81.83,81.87,25211.0,74.3458,74.3639,74.2188,74.2551,25211.0
2021-07-01 15:50:00,81.87,81.98,81.82,81.96,107200.0,74.2551,74.3548,74.2097,74.3367,107200.0
2021-07-02 09:30:00,82.47,82.47,81.92,82.01,28132.0,74.7992,74.7992,74.3004,74.382,28132.0
2021-07-02 09:40:00,82.01,82.26,82.01,82.26,14528.0,74.382,74.6088,74.382,74.6088,14528.0
2021-07-02 09:50:00,82.23,82.44,82.22,82.33,17745.0,74.5816,74.772,74.5725,74.6723,17745.0
2021-07-02 10:00:00,82.4,82.44,82.29,82.32,2530.0,74.7358,74.772,74.636,74.6632,2530.0
2021-07-02 10:10:00,82.31,82.43,82.25,82.33,3706.0,74.6541,74.763,74.5997,74.6723,3706.0
2021-07-02 10:20:00,82.32,82.35,82.11,82.12,5383.0,74.6632,74.6904,74.4727,74.4818,5383.0
2021-07-02 10:30:00,82.1,82.12,81.88,81.93,5524.0,74.4637,74.4818,74.2641,74.3095,5524.0
2021-07-02 10:40:00,82.02,82.06,81.98,82.0,4124.0,74.3911,74.4274,74.3548,74.373,4124.0
2021-07-02 10:50:00,81.98,81.98,81.9,81.92,13622.0,74.3548,74.3548,74.2823,74.3004,13622.0
2021-07-02 11:00:00,81.93,81.93,81.79,81.89,16671.0,74.3095,74.3095,74.1825,74.2732,16671.0
2021-07-02 11:10:00,81.85,81.97,81.85,81.91,4725.0,74.2369,74.3458,74.2369,74.2913,4725.0
2021-07-02 11:20:00,81.97,82.1,81.95,82.1,6808.0,74.3458,74.4637,74.3276,74.4637,6808.0
2021-07-02 11:30:00,82.09,82.09,81.97,82.01,12227.0,74.4546,74.4546,74.3458,74.382,12227.0
2021-07-02 11:40:00,82.05,82.12,82.04,82.12,17552.0,74.4183,74.4818,74.4092,74.4818,17552.0
2021-07-02 11:50:00,82.13,82.23,82.11,82.12,11672.0,74.4909,74.5816,74.4727,74.4818,11672.0
2021-07-02 12:00:00,82.11,82.22,82.1,82.1,5435.0,74.4727,74.5725,74.4637,74.4637,5435.0
2021-07-02 12:10:00,82.05,82.08,81.93,81.98,8929.0,74.4183,74.4455,74.3095,74.3548,8929.0
2021-07-02 12:20:00,82.0,82.02,81.91,81.92,10105.0,74.373,74.3911,74.2913,74.3004,10105.0
2021-07-02 12:30:00,81.93,82.26,81.92,82.18,28946.0,74.3095,74.6088,74.3004,74.5362,28946.0
2021-07-02 12:40:00,82.19,82.38,82.19,82.35,8321.0,74.5453,74.7176,74.5453,74.6904,8321.0
2021-07-02 12:50:00,82.35,82.46,82.35,82.44,9686.0,74.6904,74.7902,74.6904,74.772,9686.0
2021-07-02 13:00:00,82.44,82.55,82.43,82.53,17458.0,74.772,74.8718,74.763,74.8537,17458.0
2021-07-02 13:10:00,82.52,82.53,82.47,82.47,7520.0,74.8446,74.8537,74.7992,74.7992,7520.0
2021-07-02 13:20:00,82.47,82.52,82.47,82.51,5499.0,74.7992,74.8446,74.7992,74.8355,5499.0
2021-07-02 13:30:00,82.51,82.54,82.48,82.54,5280.0,74.8355,74.8627,74.8083,74.8627,5280.0
2021-07-02 13:40:00,82.57,82.6,82.52,82.54,4429.0,74.8899,74.9172,74.8446,74.8627,4429.0
2021-07-02 13:50:00,82.56,82.66,82.55,82.65,7523.0,74.8809,74.9716,74.8718,74.9625,7523.0
2021-07-02 14:00:00,82.65,82.79,82.65,82.76,13134.0,74.9625,75.0895,74.9625,75.0623,13134.0
2021-07-02 14:10:00,82.77,82.81,82.75,82.78,11042.0,75.0713,75.1076,75.0532,75.0804,11042.0
2021-07-02 14:20:00,82.79,82.79,82.72,82.76,5224.0,75.0895,75.0895,75.026,75.0623,5224.0
2021-07-02 14:30:00,82.79,82.79,82.67,82.67,8475.0,75.0895,75.0895,74.9806,74.9806,8475.0
2021-07-02 14:40:00,82.7,82.73,82.64,82.73,6504.0,75.0079,75.0351,74.9534,75.0351,6504.0
2021-07-02 14:50:00,82.73,82.83,82.72,82.8,9280.0,75.0351,75.1258,75.026,75.0986,9280.0
2021-07-02 15:00:00,82.8,82.89,82.79,82.89,10167.0,75.0986,75.1802,75.0895,75.1802,10167.0
2021-07-02 15:10:00,82.88,82.96,82.77,82.96,23064.0,75.1711,75.2437,75.0713,75.2437,23064.0
2021-07-02 15:20:00,82.94,82.94,82.87,82.89,14596.0,75.2255,75.2255,75.162,75.1802,14596.0
2021-07-02 15:30:00,82.88,83.01,82.86,82.93,47219.0,75.1711,75.289,75.153,75.2165,47219.0
2021-07-02 15:40:00,82.93,83.02,82.91,82.95,77465.0,75.2165,75.2981,75.1983,75.2346,77465.0
2021-07-02 15:50:00,82.95,83.05,82.95,82.98,167945.0,75.2346,75.3253,75.2346,75.2618,167945.0
2021-07-06 09:30:00,82.9,83.18,82.57,82.64,36796.0,75.1892,75.4432,74.8899,74.9534,36796.0
2021-07-06 09:40:00,82.61,82.63,82.19,82.29,29177.0,74.9262,74.9444,74.5453,74.636,29177.0
2021-07-06 09:50:00,82.31,82.43,82.23,82.36,15909.0,74.6541,74.763,74.5816,74.6995,15909.0
2021-07-06 10:00:00,82.39,82.43,82.19,82.21,13250.0,74.7267,74.763,74.5453,74.5634,13250.0
2021-07-06 10:10:00,82.22,82.23,81.87,81.9,15100.0,74.5725,74.5816,74.2551,74.2823,15100.0
2021-07-06 10:20:00,81.83,81.83,81.73,81.81,6325.0,74.2188,74.2188,74.1281,74.2006,6325.0
2021-07-06 10:30:00,81.76,81.77,81.45,81.6,14893.0,74.1553,74.1644,73.8741,74.0102,14893.0
2021-07-06 10:40:00,81.62,81.62,81.46,81.52,8040.0,74.0283,74.0283,73.8832,73.9376,8040.0
2021-07-06 10:50:00,81.54,81.54,81.26,81.26,22261.0,73.9557,73.9557,73.7018,73.7018,22261.0
2021-07-06 11:00:00,81.26,81.45,81.24,81.42,13594.0,73.7018,73.8741,73.6837,73.8469,13594.0
2021-07-06 11:10:00,81.42,81.58,81.39,81.47,13777.0,73.8469,73.992,73.8197,73.8923,13777.0
2021-07-06 11:20:00,81.47,81.53,81.35,81.5,10926.0,73.8923,73.9467,73.7834,73.9195,10926.0
2021-07-06 11:30:00,81.48,81.63,81.47,81.56,5899.0,73.9013,74.0374,73.8923,73.9739,5899.0
2021-07-06 11:40:00,81.57,81.67,81.55,81.61,4526.0,73.983,74.0737,73.9648,74.0192,4526.0
2021-07-06 11:50:00,81.69,81.69,81.52,81.62,5469.0,74.0918,74.0918,73.9376,74.0283,5469.0
2021-07-06 12:00:00,81.6,81.6,81.37,81.38,9629.0,74.0102,74.0102,73.8016,73.8106,9629.0
2021-07-06 12:10:00,81.39,81.44,81.25,81.26,15963.0,73.8197,73.865,73.6927,73.7018,15963.0
2021-07-06 12:20:00,81.28,81.52,81.27,81.5,13024.0,73.7199,73.9376,73.7109,73.9195,13024.0
2021-07-06 12:30:00,81.49,81.51,81.45,81.47,7500.0,73.9104,73.9285,73.8741,73.8923,7500.0
2021-07-06 12:40:00,81.47,81.47,81.32,81.44,6038.0,73.8923,73.8923,73.7562,73.865,6038.0
2021-07-06 12:50:00,81.48,81.66,81.47,81.66,3720.0,73.9013,74.0646,73.8923,74.0646,3720.0
2021-07-06 13:00:00,81.68,81.78,81.65,81.73,4822.0,74.0827,74.1734,74.0555,74.1281,4822.0
2021-07-06 13:10:00,81.77,81.77,81.71,81.74,4387.0,74.1644,74.1644,74.1099,74.1371,4387.0
2021-07-06 13:20:00,81.75,81.82,81.75,81.78,5677.0,74.1462,74.2097,74.1462,74.1734,5677.0
2021-07-06 13:30:00,81.79,81.87,81.79,81.87,5041.0,74.1825,74.2551,74.1825,74.2551,5041.0
2021-07-06 13:40:00,81.88,81.97,81.88,81.95,6098.0,74.2641,74.3458,74.2641,74.3276,6098.0
2021-07-06 13:50:00,81.95,81.98,81.94,81.96,3520.0,74.3276,74.3548,74.3185,74.3367,3520.0
2021-07-06 14:00:00,81.97,82.05,81.94,82.01,10203.0,74.3458,74.4183,74.3185,74.382,10203.0
2021-07-06 14:10:00,82.0,82.06,81.94,82.05,7108.0,74.373,74.4274,74.3185,74.4183,7108.0
2021-07-06 14:20:00,82.06,82.07,81.99,82.07,5421.0,74.4274,74.4365,74.3639,74.4365,5421.0
2021-07-06 14:30:00,82.1,82.12,82.03,82.06,4714.0,74.4637,74.4818,74.4002,74.4274,4714.0
2021-07-06 14:40:00,82.06,82.11,82.05,82.08,4735.0,74.4274,74.4727,74.4183,74.4455,4735.0
2021-07-06 14:50:00,82.08,82.12,82.04,82.08,7022.0,74.4455,74.4818,74.4092,74.4455,7022.0
2021-07-06 15:00:00,82.1,82.22,82.09,82.2,28828.0,74.4637,74.5725,74.4546,74.5544,28828.0
2021-07-06 15:10:00,82.22,82.28,82.17,82.2,10391.0,74.5725,74.6269,74.5271,74.5544,10391.0
2021-07-06 15:20:00,82.2,82.29,82.2,82.24,8799.0,74.5544,74.636,74.5544,74.5906,8799.0
2021-07-06 15:30:00,82.24,82.34,82.22,82.25,16053.0,74.5906,74.6813,74.5725,74.5997,16053.0
2021-07-06 15:40:00,82.26,82.26,82.11,82.17,21737.0,74.6088,74.6088,74.4727,74.5271,21737.0
2021-07-06 15:50:00,82.18,82.18,81.81,81.86,139980.0,74.5362,74.5362,74.2006,74.246,139980.0
2021-07-07 09:30:00,82.11,82.82,82.11,82.65,33517.0,74.4727,75.1167,74.4727,74.9625,33517.0
2021-07-07 09:40:00,82.62,83.08,82.44,82.95,26277.0,74.9353,75.3525,74.772,75.2346,26277.0
2021-07-07 09:50:00,82.93,82.93,82.69,82.74,7394.0,75.2165,75.2165,74.9988,75.0441,7394.0
2021-07-07 10:00:00,82.74,82.74,82.47,82.48,8372.0,75.0441,75.0441,74.7992,74.8083,8372.0
2021-07-07 10:10:00,82.54,82.58,82.41,82.53,19025.0,74.8627,74.899,74.7448,74.8537,19025.0
2021-07-07 10:20:00,82.51,82.51,82.0,82.02,20455.0,74.8355,74.8355,74.373,74.3911,20455.0
2021-07-07 10:30:00,81.98,82.04,81.77,81.8,13540.0,74.3548,74.4092,74.1644,74.1916,13540.0
2021-07-07 10:40:00,81.75,81.87,81.55,81.78,15682.0,74.1462,74.2551,73.9648,74.1734,15682.0
2021-07-07 10:50:00,81.75,81.91,81.73,81.87,15193.0,74.1462,74.2913,74.1281,74.2551,15193.0
2021-07-07 11:00:00,81.87,81.98,81.82,81.85,16398.0,74.2551,74.3548,74.2097,74.2369,16398.0
2021-07-07 11:10:00,81.85,82.23,81.85,82.19,24846.0,74.2369,74.5816,74.2369,74.5453,24846.0
2021-07-07 11:20:00,82.19,82.55,82.17,82.55,43441.0,74.5453,74.8718,74.5271,74.8718,43441.0
2021-07-07 11:30:00,82.58,83.06,82.44,83.01,128194.0,74.899,75.3344,74.772,75.289,128194.0
2021-07-07 11:40:00,83.04,83.09,82.86,82.97,16671.0,75.3162,75.3616,75.153,75.2527,16671.0
2021-07-07 11:50:00,82.97,83.07,82.9,83.0,13974.0,75.2527,75.3434,75.1892,75.2799,13974.0
2021-07-07 12:00:00,83.02,83.17,82.99,83.15,13573.0,75.2981,75.4341,75.2709,75.416,13573.0
2021-07-07 12:10:00,83.13,83.19,83.06,83.11,28020.0,75.3979,75.4523,75.3344,75.3797,28020.0
2021-07-07 12:20:00,83.13,83.18,83.06,83.11,16241.0,75.3979,75.4432,75.3344,75.3797,16241.0
2021-07-07 12:30:00,83.11,83.2,83.07,83.19,12081.0,75.3797,75.4613,75.3434,75.4523,12081.0
2021-07-07 12:40:00,83.19,83.19,83.0,83.1,8155.0,75.4523,75.4523,75.2799,75.3706,8155.0
2021-07-07 12:50:00,83.11,83.2,83.09,83.15,12026.0,75.3797,75.4613,75.3616,75.416,12026.0
2021-07-07 13:00:00,83.16,83.18,83.03,83.03,10515.0,75.4251,75.4432,75.3072,75.3072,10515.0
2021-07-07 13:10:00,83.02,83.12,83.0,83.06,9933.0,75.2981,75.3888,75.2799,75.3344,9933.0
2021-07-07 13:20:00,83.07,83.07,82.68,82.68,12627.0,75.3434,75.3434,74.9897,74.9897,12627.0
2021-07-07 13:30:00,82.7,82.74,82.63,82.69,10018.0,75.0079,75.0441,74.9444,74.9988,10018.0
2021-07-07 13:40:00,82.72,82.81,82.71,82.74,11526.0,75.026,75.1076,75.0169,75.0441,11526.0
2021-07-07 13:50:00,82.75,82.95,82.74,82.88,8198.0,75.0532,75.2346,75.0441,75.1711,8198.0
2021-07-07 14:00:00,82.91,83.11,82.91,83.08,10146.0,75.1983,75.3797,75.1983,75.3525,10146.0
2021-07-07 14:10:00,83.06,83.11,82.86,82.98,8508.0,75.3344,75.3797,75.153,75.2618,8508.0
2021-07-07 14:20:00,82.95,82.95,82.82,82.82,4590.0,75.2346,75.2346,75.1167,75.1167,4590.0
2021-07-07 14:30:00,82.8,82.8,82.61,82.61,8513.0,75.0986,75.0986,74.9262,74.9262,8513.0
2021-07-07 14:40:00,82.63,82.79,82.6,82.78,6578.0,74.9444,75.0895,74.9172,75.0804,6578.0
2021-07-07 14:50:00,82.8,82.89,82.74,82.88,8085.0,75.0986,75.1802,75.0441,75.1711,8085.0
2021-07-07 15:00:00,82.89,82.89,82.72,82.83,10806.0,75.1802,75.1802,75.026,75.1258,10806.0
2021-07-07 15:10:00,82.82,82.87,82.8,82.81,11877.0,75.1167,75.162,75.0986,75.1076,11877.0
2021-07-07 15:20:00,82.8,82.84,82.65,82.71,19122.0,75.0986,75.1348,74.9625,75.0169,19122.0
2021-07-07 15:30:00,82.71,82.75,82.62,82.64,22084.0,75.0169,75.0532,74.9353,74.9534,22084.0
2021-07-07 15:40:00,82.64,82.65,82.42,82.59,66095.0,74.9534,74.9625,74.7539,74.9081,66095.0
2021-07-07 15:50:00,82.6,82.6,82.35,82.52,142859.0,74.9172,74.9172,74.6904,74.8446,142859.0
2021-07-08 09:30:00,80.59,80.75,79.98,80.31,91996.0,73.5419,73.6879,72.9853,73.2864,91996.0
2021-07-08 09:40:00,80.29,80.4,79.96,80.4,44938.0,73.2682,73.3686,72.967,73.3686,44938.0
2021-07-08 09:50:00,80.39,80.79,80.35,80.79,50071.0,73.3594,73.7244,73.3229,73.7244,50071.0
2021-07-08 10:00:00,80.8,80.8,80.44,80.44,21390.0,73.7336,73.7336,73.4051,73.4051,21390.0
2021-07-08 10:10:00,80.43,80.55,80.23,80.23,21833.0,73.3959,73.5054,73.2134,73.2134,21833.0
2021-07-08 10:20:00,80.23,80.46,80.07,80.44,27304.0,73.2134,73.4233,73.0674,73.4051,27304.0
2021-07-08 10:30:00,80.46,80.71,80.32,80.71,62239.0,73.4233,73.6514,73.2955,73.6514,62239.0
2021-07-08 10:40:00,80.74,80.97,80.62,80.86,15223.0,73.6788,73.8887,73.5693,73.7883,15223.0
2021-07-08 10:50:00,80.88,81.07,80.83,80.95,15108.0,73.8066,73.98,73.7609,73.8705,15108.0
2021-07-08 11:00:00,80.98,81.51,80.98,81.47,10645.0,73.8978,74.3815,73.8978,74.345,10645.0
2021-07-08 11:10:00,81.49,81.55,81.4,81.5,9703.0,74.3632,74.418,74.2811,74.3723,9703.0
2021-07-08 11:20:00,81.52,81.62,81.46,81.55,9995.0,74.3906,74.4819,74.3358,74.418,9995.0
2021-07-08 11:30:00,81.54,81.56,81.35,81.52,10590.0,74.4089,74.4271,74.2355,74.3906,10590.0
2021-07-08 11:40:00,81.55,81.56,81.43,81.56,9088.0,74.418,74.4271,74.3085,74.4271,9088.0
2021-07-08 11:50:00,81.56,81.61,81.51,81.58,11976.0,74.4271,74.4727,74.3815,74.4454,11976.0
2021-07-08 12:00:00,81.59,81.73,81.52,81.69,5519.0,74.4545,74.5822,74.3906,74.5457,5519.0
2021-07-08 12:10:00,81.7,81.72,81.57,81.57,7467.0,74.5549,74.5731,74.4362,74.4362,7467.0
2021-07-08 12:20:00,81.62,81.66,81.52,81.6,10204.0,74.4819,74.5184,74.3906,74.4636,10204.0
2021-07-08 12:30:00,81.56,81.75,81.55,81.69,14752.0,74.4271,74.6005,74.418,74.5457,14752.0
2021-07-08 12:40:00,81.71,81.92,81.62,81.9,13325.0,74.564,74.7556,74.4819,74.7374,13325.0
2021-07-08 12:50:00,81.88,81.97,81.83,81.96,10431.0,74.7191,74.8012,74.6735,74.7921,10431.0
2021-07-08 13:00:00,81.94,81.99,81.82,81.9,16170.0,74.7739,74.8195,74.6644,74.7374,16170.0
2021-07-08 13:10:00,81.9,81.9,81.75,81.84,20753.0,74.7374,74.7374,74.6005,74.6826,20753.0
2021-07-08 13:20:00,81.81,82.0,81.79,82.0,12764.0,74.6552,74.8286,74.637,74.8286,12764.0
2021-07-08 13:30:00,81.97,82.03,81.88,82.01,23465.0,74.8012,74.856,74.7191,74.8377,23465.0
2021-07-08 13:40:00,82.01,82.02,81.86,81.89,15281.0,74.8377,74.8469,74.7009,74.7282,15281.0
2021-07-08 13:50:00,81.85,81.9,81.82,81.85,12001.0,74.6917,74.7374,74.6644,74.6917,12001.0
2021-07-08 14:00:00,81.84,81.87,81.69,81.69,14374.0,74.6826,74.71,74.5457,74.5457,14374.0
2021-07-08 14:10:00,81.69,81.74,81.52,81.52,5872.0,74.5457,74.5914,74.3906,74.3906,5872.0
2021-07-08 14:20:00,81.5,81.5,81.31,81.35,10793.0,74.3723,74.3723,74.199,74.2355,10793.0
2021-07-08 14:30:00,81.35,81.38,81.26,81.35,4731.0,74.2355,74.2628,74.1533,74.2355,4731.0
2021-07-08 14:40:00,81.37,81.37,81.17,81.21,6464.0,74.2537,74.2537,74.0712,74.1077,6464.0
2021-07-08 14:50:00,81.19,81.23,81.13,81.21,6644.0,74.0895,74.126,74.0347,74.1077,6644.0
2021-07-08 15:00:00,81.22,81.34,81.22,81.26,9027.0,74.1168,74.2263,74.1168,74.1533,9027.0
2021-07-08 15:10:00,81.24,81.29,81.15,81.22,6100.0,74.1351,74.1807,74.053,74.1168,6100.0
2021-07-08 15:20:00,81.28,81.38,81.25,81.32,8897.0,74.1716,74.2628,74.1442,74.2081,8897.0
2021-07-08 15:30:00,81.33,81.42,81.26,81.35,14411.0,74.2172,74.2993,74.1533,74.2355,14411.0
2021-07-08 15:40:00,81.33,81.33,81.07,81.07,18407.0,74.2172,74.2172,73.98,73.98,18407.0
2021-07-08 15:50:00,81.1,81.61,81.04,81.61,81311.0,74.0073,74.4727,73.9526,74.4727,81311.0
2021-07-09 09:30:00,82.35,82.49,82.0,82.19,22558.0,75.148,75.2758,74.8286,75.002,22558.0
2021-07-09 09:40:00,82.2,82.7,82.2,82.58,14581.0,75.0111,75.4674,75.0111,75.3579,14581.0
2021-07-09 09:50:00,82.61,82.89,82.51,82.84,16046.0,75.3853,75.6408,75.294,75.5952,16046.0
2021-07-09 10:00:00,82.81,83.0,82.77,82.8,16509.0,75.5678,75.7412,75.5313,75.5587,16509.0
2021-07-09 10:10:00,82.81,82.9,82.75,82.84,13274.0,75.5678,75.6499,75.513,75.5952,13274.0
2021-07-09 10:20:00,82.84,82.88,82.72,82.78,12159.0,75.5952,75.6317,75.4857,75.5404,12159.0
2021-07-09 10:30:00,82.79,82.87,82.65,82.71,15475.0,75.5495,75.6225,75.4218,75.4765,15475.0
2021-07-09 10:40:00,82.7,82.74,82.63,82.69,6487.0,75.4674,75.5039,75.4035,75.4583,6487.0
2021-07-09 10:50:00,82.69,82.72,82.37,82.37,20803.0,75.4583,75.4857,75.1663,75.1663,20803.0
2021-07-09 11:00:00,82.39,82.55,82.38,82.43,7026.0,75.1845,75.3305,75.1754,75.221,7026.0
2021-07-09 11:10:00,82.42,82.61,82.39,82.41,10971.0,75.2119,75.3853,75.1845,75.2028,10971.0
2021-07-09 11:20:00,82.41,82.62,82.37,82.59,20763.0,75.2028,75.3944,75.1663,75.367,20763.0
2021-07-09 11:30:00,82.61,82.67,82.55,82.61,9015.0,75.3853,75.44,75.3305,75.3853,9015.0
2021-07-09 11:40:00,82.59,82.71,82.58,82.62,4876.0,75.367,75.4765,75.3579,75.3944,4876.0
2021-07-09 11:50:00,82.62,82.71,82.55,82.62,17496.0,75.3944,75.4765,75.3305,75.3944,17496.0
2021-07-09 12:00:00,82.55,82.69,82.55,82.64,4856.0,75.3305,75.4583,75.3305,75.4127,4856.0
2021-07-09 12:10:00,82.63,82.66,82.6,82.65,8572.0,75.4035,75.4309,75.3761,75.4218,8572.0
2021-07-09 12:20:00,82.65,82.68,82.56,82.63,13354.0,75.4218,75.4492,75.3396,75.4035,13354.0
2021-07-09 12:30:00,82.6,82.62,82.57,82.6,14925.0,75.3761,75.3944,75.3488,75.3761,14925.0
2021-07-09 12:40:00,82.64,82.7,82.59,82.63,9582.0,75.4127,75.4674,75.367,75.4035,9582.0
2021-07-09 12:50:00,82.62,82.68,82.55,82.55,7530.0,75.3944,75.4492,75.3305,75.3305,7530.0
2021-07-09 13:00:00,82.58,82.58,82.43,82.5,18309.0,75.3579,75.3579,75.221,75.2849,18309.0
2021-07-09 13:10:00,82.5,82.62,82.48,82.62,8024.0,75.2849,75.3944,75.2666,75.3944,8024.0
2021-07-09 13:20:00,82.6,82.65,82.57,82.65,9583.0,75.3761,75.4218,75.3488,75.4218,9583.0
2021-07-09 13:30:00,82.65,82.65,82.53,82.59,10890.0,75.4218,75.4218,75.3123,75.367,10890.0
2021-07-09 13:40:00,82.62,82.71,82.62,82.65,7688.0,75.3944,75.4765,75.3944,75.4218,7688.0
2021-07-09 13:50:00,82.62,82.65,82.6,82.63,3463.0,75.3944,75.4218,75.3761,75.4035,3463.0
2021-07-09 14:00:00,82.63,82.65,82.58,82.58,5387.0,75.4035,75.4218,75.3579,75.3579,5387.0
2021-07-09 14:10:00,82.59,82.68,82.57,82.67,6609.0,75.367,75.4492,75.3488,75.44,6609.0
2021-07-09 14:20:00,82.69,82.74,82.63,82.71,6141.0,75.4583,75.5039,75.4035,75.4765,6141.0
2021-07-09 14:30:00,82.7,82.73,82.66,82.73,3985.0,75.4674,75.4948,75.4309,75.4948,3985.0
2021-07-09 14:40:00,82.71,82.74,82.68,82.68,6839.0,75.4765,75.5039,75.4492,75.4492,6839.0
2021-07-09 14:50:00,82.7,82.71,82.64,82.65,10978.0,75.4674,75.4765,75.4127,75.4218,10978.0
2021-07-09 15:00:00,82.65,82.68,82.6,82.65,9025.0,75.4218,75.4492,75.3761,75.4218,9025.0
2021-07-09 15:10:00,82.66,82.73,82.64,82.72,9617.0,75.4309,75.4948,75.4127,75.4857,9617.0
2021-07-09 15:20:00,82.71,82.76,82.68,82.73,9494.0,75.4765,75.5222,75.4492,75.4948,9494.0
2021-07-09 15:30:00,82.72,82.77,82.68,82.73,19790.0,75.4857,75.5313,75.4492,75.4948,19790.0
2021-07-09 15:40:00,82.73,82.73,82.53,82.67,29035.0,75.4948,75.4948,75.3123,75.44,29035.0
2021-07-09 15:50:00,82.68,82.68,82.5,82.57,114495.0,75.4492,75.4492,75.2849,75.3488,114495.0
2021-07-12 09:30:00,82.51,82.81,82.14,82.77,30276.0,75.294,75.5678,74.9564,75.5313,30276.0
2021-07-12 09:40:00,82.75,82.81,82.51,82.73,22652.0,75.513,75.5678,75.294,75.4948,22652.0
2021-07-12 09:50:00,82.71,82.79,82.46,82.79,6532.0,75.4765,75.5495,75.2484,75.5495,6532.0
2021-07-12 10:00:00,82.77,83.08,82.76,82.99,21417.0,75.5313,75.8142,75.5222,75.732,21417.0
2021-07-12 10:10:00,82.97,83.01,82.84,82.86,14796.0,75.7138,75.7503,75.5952,75.6134,14796.0
2021-07-12 10:20:00,82.86,82.97,82.76,82.95,34453.0,75.6134,75.7138,75.5222,75.6955,34453.0
2021-07-12 10:30:00,82.95,83.15,82.94,83.03,18975.0,75.6955,75.878,75.6864,75.7685,18975.0
2021-07-12 10:40:00,83.06,83.13,82.77,82.82,7353.0,75.7959,75.8598,75.5313,75.5769,7353.0
2021-07-12 10:50:00,82.8,82.94,82.7,82.94,10672.0,75.5587,75.6864,75.4674,75.6864,10672.0
2021-07-12 11:00:00,82.94,83.03,82.86,82.96,14559.0,75.6864,75.7685,75.6134,75.7047,14559.0
2021-07-12 11:10:00,82.96,83.05,82.93,83.05,6368.0,75.7047,75.7868,75.6773,75.7868,6368.0
2021-07-12 11:20:00,83.04,83.05,82.93,82.94,9186.0,75.7777,75.7868,75.6773,75.6864,9186.0
2021-07-12 11:30:00,82.95,83.01,82.87,82.96,18611.0,75.6955,75.7503,75.6225,75.7047,18611.0
2021-07-12 11:40:00,82.96,83.0,82.94,82.98,8554.0,75.7047,75.7412,75.6864,75.7229,8554.0
2021-07-12 11:50:00,83.01,83.04,82.95,83.0,15488.0,75.7503,75.7777,75.6955,75.7412,15488.0
2021-07-12 12:00:00,83.01,83.03,82.87,82.89,21757.0,75.7503,75.7685,75.6225,75.6408,21757.0
2021-07-12 12:10:00,82.87,83.01,82.87,82.94,4761.0,75.6225,75.7503,75.6225,75.6864,4761.0
2021-07-12 12:20:00,82.95,82.95,82.79,82.81,8523.0,75.6955,75.6955,75.5495,75.5678,8523.0
2021-07-12 12:30:00,82.77,82.84,82.75,82.77,5706.0,75.5313,75.5952,75.513,75.5313,5706.0
2021-07-12 12:40:00,82.78,82.81,82.62,82.63,7736.0,75.5404,75.5678,75.3944,75.4035,7736.0
2021-07-12 12:50:00,82.61,82.61,82.51,82.52,11111.0,75.3853,75.3853,75.294,75.3031,11111.0
2021-07-12 13:00:00,82.51,82.6,82.48,82.56,4192.0,75.294,75.3761,75.2666,75.3396,4192.0
2021-07-12 13:10:00,82.54,82.66,82.51,82.54,5602.0,75.3214,75.4309,75.294,75.3214,5602.0
2021-07-12 13:20:00,82.56,82.59,82.54,82.56,5845.0,75.3396,75.367,75.3214,75.3396,5845.0
2021-07-12 13:30:00,82.56,82.58,82.51,82.54,12499.0,75.3396,75.3579,75.294,75.3214,12499.0
2021-07-12 13:40:00,82.54,82.58,82.51,82.52,11903.0,75.3214,75.3579,75.294,75.3031,11903.0
2021-07-12 13:50:00,82.51,82.59,82.5,82.57,8009.0,75.294,75.367,75.2849,75.3488,8009.0
2021-07-12 14:00:00,82.58,82.73,82.56,82.62,10709.0,75.3579,75.4948,75.3396,75.3944,10709.0
2021-07-12 14:10:00,82.61,82.73,82.59,82.6,12802.0,75.3853,75.4948,75.367,75.3761,12802.0
2021-07-12 14:20:00,82.59,82.71,82.59,82.63,20313.0,75.367,75.4765,75.367,75.4035,20313.0
2021-07-12 14:30:00,82.6,82.62,82.53,82.58,9079.0,75.3761,75.3944,75.3123,75.3579,9079.0
2021-07-12 14:40:00,82.59,82.64,82.44,82.45,12651.0,75.367,75.4127,75.2301,75.2393,12651.0
2021-07-12 14:50:00,82.46,82.52,82.36,82.39,13336.0,75.2484,75.3031,75.1571,75.1845,13336.0
2021-07-12 15:00:00,82.4,82.41,82.27,82.31,11929.0,75.1936,75.2028,75.075,75.1115,11929.0
2021-07-12 15:10:00,82.31,82.38,82.31,82.38,13617.0,75.1115,75.1754,75.1115,75.1754,13617.0
2021-07-12 15:20:00,82.37,82.44,82.33,82.41,13585.0,75.1663,75.2301,75.1298,75.2028,13585.0
2021-07-12 15:30:00,82.41,82.41,82.24,82.25,17511.0,75.2028,75.2028,75.0476,75.0568,17511.0
2021-07-12 15:40:00,82.26,82.29,82.16,82.21,16495.0,75.0659,75.0933,74.9746,75.0203,16495.0
2021-07-12 15:50:00,82.21,82.34,82.16,82.24,61250.0,75.0203,75.1389,74.9746,75.0476,61250.0
2021-07-13 09:30:00,81.79,81.83,81.24,81.47,22942.0,74.637,74.6735,74.1351,74.345,22942.0
2021-07-13 09:40:00,81.45,81.48,81.13,81.19,10358.0,74.3267,74.3541,74.0347,74.0895,10358.0
2021-07-13 09:50:00,81.18,81.18,80.88,81.05,11818.0,74.0803,74.0803,73.8066,73.9617,11818.0
2021-07-13 10:00:00,81.02,81.14,80.73,80.81,15340.0,73.9343,74.0438,73.6697,73.7427,15340.0
2021-07-13 10:10:00,80.84,80.98,80.79,80.95,8464.0,73.7701,73.8978,73.7244,73.8705,8464.0
2021-07-13 10:20:00,80.94,80.96,80.82,80.92,15451.0,73.8613,73.8796,73.7518,73.8431,15451.0
2021-07-13 10:30:00,80.87,80.96,80.82,80.87,10145.0,73.7974,73.8796,73.7518,73.7974,10145.0
2021-07-13 10:40:00,80.86,80.86,80.52,80.54,12043.0,73.7883,73.7883,73.4781,73.4963,12043.0
2021-07-13 10:50:00,80.52,80.59,80.37,80.59,23330.0,73.4781,73.5419,73.3412,73.5419,23330.0
2021-07-13 11:00:00,80.62,81.03,80.58,80.96,21265.0,73.5693,73.9435,73.5328,73.8796,21265.0
2021-07-13 11:10:00,80.92,80.95,80.77,80.8,7558.0,73.8431,73.8705,73.7062,73.7336,7558.0
2021-07-13 11:20:00,80.81,81.01,80.8,80.99,7949.0,73.7427,73.9252,73.7336,73.907,7949.0
2021-07-13 11:30:00,80.98,80.99,80.76,80.91,7050.0,73.8978,73.907,73.6971,73.8339,7050.0
2021-07-13 11:40:00,80.9,80.96,80.83,80.95,6790.0,73.8248,73.8796,73.7609,73.8705,6790.0
2021-07-13 11:50:00,80.95,80.98,80.85,80.96,9377.0,73.8705,73.8978,73.7792,73.8796,9377.0
2021-07-13 12:00:00,80.96,80.99,80.74,80.76,6546.0,73.8796,73.907,73.6788,73.6971,6546.0
2021-07-13 12:10:00,80.75,80.87,80.75,80.82,9452.0,73.6879,73.7974,73.6879,73.7518,9452.0
2021-07-13 12:20:00,80.8,80.8,80.7,80.7,5575.0,73.7336,73.7336,73.6423,73.6423,5575.0
2021-07-13 12:30:00,80.65,80.66,80.55,80.58,6067.0,73.5967,73.6058,73.5054,73.5328,6067.0
2021-07-13 12:40:00,80.56,80.6,80.39,80.4,14955.0,73.5146,73.5511,73.3594,73.3686,14955.0
2021-07-13 12:50:00,80.4,80.43,80.27,80.31,9901.0,73.3686,73.3959,73.2499,73.2864,9901.0
2021-07-13 13:00:00,80.34,80.38,80.21,80.25,12252.0,73.3138,73.3503,73.1952,73.2317,12252.0
2021-07-13 13:10:00,80.26,80.29,80.02,80.02,12451.0,73.2408,73.2682,73.0218,73.0218,12451.0
2021-07-13 13:20:00,80.03,80.18,80.02,80.05,14332.0,73.0309,73.1678,73.0218,73.0492,14332.0
2021-07-13 13:30:00,80.05,80.08,79.97,80.08,9266.0,73.0492,73.0765,72.9762,73.0765,9266.0
2021-07-13 13:40:00,80.1,80.35,80.1,80.28,7101.0,73.0948,73.3229,73.0948,73.259,7101.0
2021-07-13 13:50:00,80.25,80.43,80.24,80.43,6241.0,73.2317,73.3959,73.2225,73.3959,6241.0
2021-07-13 14:00:00,80.39,80.39,80.17,80.27,18143.0,73.3594,73.3594,73.1587,73.2499,18143.0
2021-07-13 14:10:00,80.3,80.43,80.3,80.41,4597.0,73.2773,73.3959,73.2773,73.3777,4597.0
2021-07-13 14:20:00,80.42,80.59,80.34,80.53,9178.0,73.3868,73.5419,73.3138,73.4872,9178.0
2021-07-13 14:30:00,80.51,80.52,80.41,80.44,8250.0,73.4689,73.4781,73.3777,73.4051,8250.0
2021-07-13 14:40:00,80.44,80.44,80.27,80.36,5457.0,73.4051,73.4051,73.2499,73.332,5457.0
2021-07-13 14:50:00,80.35,80.43,80.3,80.43,4573.0,73.3229,73.3959,73.2773,73.3959,4573.0
2021-07-13 15:00:00,80.42,80.54,80.29,80.29,8740.0,73.3868,73.4963,73.2682,73.2682,8740.0
2021-07-13 15:10:00,80.3,80.35,80.19,80.33,13209.0,73.2773,73.3229,73.1769,73.3047,13209.0
2021-07-13 15:20:00,80.34,80.35,80.09,80.12,16012.0,73.3138,73.3229,73.0857,73.113,16012.0
2021-07-13 15:30:00,80.12,80.37,80.07,80.32,21291.0,73.113,73.3412,73.0674,73.2955,21291.0
2021-07-13 15:40:00,80.3,80.36,80.25,80.25,21291.0,73.2773,73.332,73.2317,73.2317,21291.0
2021-07-13 15:50:00,80.28,80.28,80.07,80.19,80486.0,73.259,73.259,73.0674,73.1769,80486.0
2021-07-14 09:30:00,81.0,81.15,80.73,81.14,49331.0,73.9161,74.053,73.6697,74.0438,49331.0
2021-07-14 09:40:00,81.21,81.28,80.98,80.98,7754.0,74.1077,74.1716,73.8978,73.8978,7754.0
2021-07-14 09:50:00,80.92,80.92,80.66,80.78,11840.0,73.8431,73.8431,73.6058,73.7153,11840.0
2021-07-14 10:00:00,80.69,80.82,80.53,80.59,20261.0,73.6332,73.7518,73.4872,73.5419,20261.0
2021-07-14 10:10:00,80.62,80.68,80.46,80.48,27272.0,73.5693,73.6241,73.4233,73.4416,27272.0
2021-07-14 10:20:00,80.47,80.47,80.05,80.05,21256.0,73.4324,73.4324,73.0492,73.0492,21256.0
2021-07-14 10:30:00,80.08,80.24,79.86,79.86,39634.0,73.0765,73.2225,72.8758,72.8758,39634.0
2021-07-14 10:40:00,79.87,80.0,79.82,79.97,25770.0,72.8849,73.0035,72.8393,72.9762,25770.0
2021-07-14 10:50:00,80.04,80.07,79.88,79.89,12423.0,73.04,73.0674,72.894,72.9032,12423.0
2021-07-14 11:00:00,79.87,79.94,79.67,79.67,29615.0,72.8849,72.9488,72.7024,72.7024,29615.0
2021-07-14 11:10:00,79.67,79.79,79.67,79.71,22855.0,72.7024,72.8119,72.7024,72.7389,22855.0
2021-07-14 11:20:00,79.7,79.73,79.3,79.36,27489.0,72.7298,72.7571,72.3648,72.4195,27489.0
2021-07-14 11:30:00,79.38,79.53,79.35,79.36,29213.0,72.4378,72.5746,72.4104,72.4195,29213.0
2021-07-14 11:40:00,79.35,79.37,79.26,79.34,11054.0,72.4104,72.4286,72.3283,72.4013,11054.0
2021-07-14 11:50:00,79.36,79.45,79.28,79.3,11578.0,72.4195,72.5016,72.3465,72.3648,11578.0
2021-07-14 12:00:00,79.31,79.59,79.29,79.54,8934.0,72.3739,72.6294,72.3556,72.5838,8934.0
2021-07-14 12:10:00,79.54,79.66,79.54,79.57,7753.0,72.5838,72.6933,72.5838,72.6111,7753.0
2021-07-14 12:20:00,79.55,79.65,79.53,79.65,10241.0,72.5929,72.6841,72.5746,72.6841,10241.0
2021-07-14 12:30:00,79.67,79.84,79.66,79.84,9206.0,72.7024,72.8575,72.6933,72.8575,9206.0
2021-07-14 12:40:00,79.85,79.98,79.81,79.86,8015.0,72.8667,72.9853,72.8302,72.8758,8015.0
2021-07-14 12:50:00,79.84,80.0,79.84,79.94,5737.0,72.8575,73.0035,72.8575,72.9488,5737.0
2021-07-14 13:00:00,79.94,80.05,79.91,79.98,5621.0,72.9488,73.0492,72.9214,72.9853,5621.0
2021-07-14 13:10:00,79.96,79.96,79.86,79.87,6237.0,72.967,72.967,72.8758,72.8849,6237.0
2021-07-14 13:20:00,79.87,79.94,79.84,79.87,4795.0,72.8849,72.9488,72.8575,72.8849,4795.0
2021-07-14 13:30:00,79.89,80.01,79.89,80.01,6514.0,72.9032,73.0127,72.9032,73.0127,6514.0
2021-07-14 13:40:00,80.03,80.14,79.96,80.12,37925.0,73.0309,73.1313,72.967,73.113,37925.0
2021-07-14 13:50:00,80.14,80.25,80.11,80.25,5590.0,73.1313,73.2317,73.1039,73.2317,5590.0
2021-07-14 14:00:00,80.31,80.31,80.22,80.23,11269.0,73.2864,73.2864,73.2043,73.2134,11269.0
2021-07-14 14:10:00,80.22,80.36,80.22,80.33,3663.0,73.2043,73.332,73.2043,73.3047,3663.0
2021-07-14 14:20:00,80.39,80.39,80.24,80.24,5470.0,73.3594,73.3594,73.2225,73.2225,5470.0
2021-07-14 14:30:00,80.28,80.31,80.18,80.2,5090.0,73.259,73.2864,73.1678,73.186,5090.0
2021-07-14 14:40:00,80.17,80.23,80.13,80.18,5583.0,73.1587,73.2134,73.1222,73.1678,5583.0
2021-07-14 14:50:00,80.21,80.21,80.12,80.16,4745.0,73.1952,73.1952,73.113,73.1495,4745.0
2021-07-14 15:00:00,80.12,80.27,80.1,80.27,5873.0,73.113,73.2499,73.0948,73.2499,5873.0
2021-07-14 15:10:00,80.28,80.3,80.15,80.17,5322.0,73.259,73.2773,73.1404,73.1587,5322.0
2021-07-14 15:20:00,80.14,80.18,80.05,80.07,7648.0,73.1313,73.1678,73.0492,73.0674,7648.0
2021-07-14 15:30:00,80.06,80.08,79.92,79.98,14917.0,73.0583,73.0765,72.9305,72.9853,14917.0
2021-07-14 15:40:00,79.98,80.02,79.87,79.95,19615.0,72.9853,73.0218,72.8849,72.9579,19615.0
2021-07-14 15:50:00,79.94,79.97,79.72,79.85,125803.0,72.9488,72.9762,72.748,72.8667,125803.0
2021-07-15 09:30:00,79.41,79.72,79.18,79.29,30715.0,72.4651,72.748,72.2552,72.3556,30715.0
2021-07-15 09:40:00,79.28,79.66,79.17,79.66,6842.0,72.3465,72.6933,72.2461,72.6933,6842.0
2021-07-15 09:50:00,79.66,79.74,79.47,79.74,6115.0,72.6933,72.7663,72.5199,72.7663,6115.0
2021-07-15 10:00:00,79.73,79.87,79.71,79.79,8945.0,72.7571,72.8849,72.7389,72.8119,8945.0
2021-07-15 10:10:00,79.79,79.82,79.49,79.49,6782.0,72.8119,72.8393,72.5381,72.5381,6782.0
2021-07-15 10:20:00,79.44,79.46,79.01,79.13,7819.0,72.4925,72.5108,72.1001,72.2096,7819.0
2021-07-15 10:30:00,79.12,79.41,79.05,79.41,5853.0,72.2005,72.4651,72.1366,72.4651,5853.0
2021-07-15 10:40:00,79.37,79.37,79.09,79.22,8466.0,72.4286,72.4286,72.1731,72.2917,8466.0
2021-07-15 10:50:00,79.25,79.42,79.24,79.32,4835.0,72.3191,72.4743,72.31,72.383,4835.0
2021-07-15 11:00:00,79.29,79.34,79.04,79.17,10217.0,72.3556,72.4013,72.1275,72.2461,10217.0
2021-07-15 11:10:00,79.17,79.26,79.14,79.26,8718.0,72.2461,72.3283,72.2187,72.3283,8718.0
2021-07-15 11:20:00,79.23,79.31,79.17,79.26,31580.0,72.3009,72.3739,72.2461,72.3283,31580.0
2021-07-15 11:30:00,79.25,79.47,79.23,79.45,6462.0,72.3191,72.5199,72.3009,72.5016,6462.0
2021-07-15 11:40:00,79.5,79.58,79.39,79.39,20235.0,72.5473,72.6203,72.4469,72.4469,20235.0
2021-07-15 11:50:00,79.37,79.41,79.3,79.3,3858.0,72.4286,72.4651,72.3648,72.3648,3858.0
2021-07-15 12:00:00,79.26,79.26,79.03,79.1,29665.0,72.3283,72.3283,72.1184,72.1822,29665.0
2021-07-15 12:10:00,79.12,80.14,78.77,78.97,638093.0,72.2005,73.1313,71.8811,72.0636,638093.0
2021-07-15 12:20:00,79.0,79.08,78.81,78.98,22327.0,72.091,72.164,71.9176,72.0727,22327.0
2021-07-15 12:30:00,78.98,79.12,78.89,79.07,8929.0,72.0727,72.2005,71.9906,72.1549,8929.0
2021-07-15 12:40:00,79.05,79.15,79.05,79.09,6723.0,72.1366,72.2279,72.1366,72.1731,6723.0
2021-07-15 12:50:00,79.13,79.15,78.95,78.95,6603.0,72.2096,72.2279,72.0454,72.0454,6603.0
2021-07-15 13:00:00,78.92,78.92,78.83,78.88,8733.0,72.018,72.018,71.9359,71.9815,8733.0
2021-07-15 13:10:00,78.91,78.92,78.78,78.81,8726.0,72.0089,72.018,71.8902,71.9176,8726.0
2021-07-15 13:20:00,78.81,78.87,78.77,78.81,9232.0,71.9176,71.9724,71.8811,71.9176,9232.0
2021-07-15 13:30:00,78.82,78.82,78.56,78.59,15061.0,71.9267,71.9267,71.6895,71.7168,15061.0
2021-07-15 13:40:00,78.62,78.69,78.5,78.59,9922.0,71.7442,71.8081,71.6347,71.7168,9922.0
2021-07-15 13:50:00,78.57,78.62,78.39,78.39,10219.0,71.6986,71.7442,71.5343,71.5343,10219.0
2021-07-15 14:00:00,78.44,78.56,78.42,78.53,13526.0,71.58,71.6895,71.5617,71.6621,13526.0
2021-07-15 14:10:00,78.5,78.72,78.45,78.71,9731.0,71.6347,71.8355,71.5891,71.8264,9731.0
2021-07-15 14:20:00,78.72,78.75,78.63,78.7,9800.0,71.8355,71.8629,71.7533,71.8172,9800.0
2021-07-15 14:30:00,78.72,78.85,78.71,78.84,11073.0,71.8355,71.9541,71.8264,71.945,11073.0
2021-07-15 14:40:00,78.85,78.88,78.69,78.88,10352.0,71.9541,71.9815,71.8081,71.9815,10352.0
2021-07-15 14:50:00,78.87,78.93,78.83,78.92,11654.0,71.9724,72.0271,71.9359,72.018,11654.0
2021-07-15 15:00:00,78.91,79.09,78.91,78.91,15883.0,72.0089,72.1731,72.0089,72.0089,15883.0
2021-07-15 15:10:00,78.91,78.91,78.76,78.86,12965.0,72.0089,72.0089,71.872,71.9632,12965.0
2021-07-15 15:20:00,78.86,79.01,78.84,78.93,15449.0,71.9632,72.1001,71.945,72.0271,15449.0
2021-07-15 15:30:00,78.95,79.05,78.95,79.0,27377.0,72.0454,72.1366,72.0454,72.091,27377.0
2021-07-15 15:40:00,79.0,79.09,78.89,79.05,23606.0,72.091,72.1731,71.9906,72.1366,23606.0
2021-07-15 15:50:00,79.05,79.21,79.05,79.17,94358.0,72.1366,72.2826,72.1366,72.2461,94358.0
2021-07-16 09:30:00,79.32,79.62,79.21,79.36,32125.0,72.383,72.6568,72.2826,72.4195,32125.0
2021-07-16 09:40:00,79.41,79.66,79.32,79.32,9446.0,72.4651,72.6933,72.383,72.383,9446.0
2021-07-16 09:50:00,79.32,79.43,79.2,79.33,6378.0,72.383,72.4834,72.2735,72.3921,6378.0
2021-07-16 10:00:00,79.22,79.22,79.0,79.02,7616.0,72.2917,72.2917,72.091,72.1092,7616.0
2021-07-16 10:10:00,79.01,79.02,78.71,78.82,7295.0,72.1001,72.1092,71.8264,71.9267,7295.0
2021-07-16 10:20:00,78.77,78.87,78.55,78.6,12872.0,71.8811,71.9724,71.6803,71.726,12872.0
2021-07-16 10:30:00,78.62,78.82,78.61,78.82,6673.0,71.7442,71.9267,71.7351,71.9267,6673.0
2021-07-16 10:40:00,78.82,78.82,78.6,78.68,7966.0,71.9267,71.9267,71.726,71.799,7966.0
2021-07-16 10:50:00,78.68,78.88,78.68,78.81,4667.0,71.799,71.9815,71.799,71.9176,4667.0
2021-07-16 11:00:00,78.84,78.84,78.5,78.63,44283.0,71.945,71.945,71.6347,71.7533,44283.0
2021-07-16 11:10:00,78.62,78.73,78.51,78.63,3358.0,71.7442,71.8446,71.6438,71.7533,3358.0
2021-07-16 11:20:00,78.63,78.7,78.56,78.56,5017.0,71.7533,71.8172,71.6895,71.6895,5017.0
2021-07-16 11:30:00,78.56,78.78,78.56,78.77,4257.0,71.6895,71.8902,71.6895,71.8811,4257.0
2021-07-16 11:40:00,78.83,78.84,78.55,78.59,12743.0,71.9359,71.945,71.6803,71.7168,12743.0
2021-07-16 11:50:00,78.59,78.71,78.57,78.6,12249.0,71.7168,71.8264,71.6986,71.726,12249.0
2021-07-16 12:00:00,78.59,78.64,78.54,78.58,8699.0,71.7168,71.7625,71.6712,71.7077,8699.0
2021-07-16 12:10:00,78.57,78.61,78.42,78.44,9059.0,71.6986,71.7351,71.5617,71.58,9059.0
2021-07-16 12:20:00,78.43,78.49,78.22,78.22,8869.0,71.5708,71.6256,71.3792,71.3792,8869.0
2021-07-16 12:30:00,78.22,78.26,78.16,78.19,10587.0,71.3792,71.4157,71.3245,71.3518,10587.0
2021-07-16 12:40:00,78.2,78.25,78.15,78.15,5194.0,71.361,71.4066,71.3153,71.3153,5194.0
2021-07-16 12:50:00,78.16,78.27,78.11,78.15,11580.0,71.3245,71.4248,71.2788,71.3153,11580.0
2021-07-16 13:00:00,78.14,78.41,78.14,78.4,33601.0,71.3062,71.5526,71.3062,71.5435,33601.0
2021-07-16 13:10:00,78.43,78.51,78.41,78.47,2939.0,71.5708,71.6438,71.5526,71.6073,2939.0
2021-07-16 13:20:00,78.48,78.49,78.36,78.38,4157.0,71.6165,71.6256,71.507,71.5252,4157.0
2021-07-16 13:30:00,78.36,78.39,78.23,78.24,4308.0,71.507,71.5343,71.3883,71.3975,4308.0
2021-07-16 13:40:00,78.28,78.28,78.14,78.17,4148.0,71.434,71.434,71.3062,71.3336,4148.0
2021-07-16 13:50:00,78.16,78.18,78.12,78.15,4425.0,71.3245,71.3427,71.288,71.3153,4425.0
2021-07-16 14:00:00,78.16,78.16,78.1,78.12,18736.0,71.3245,71.3245,71.2697,71.288,18736.0
2021-07-16 14:10:00,78.11,78.25,78.1,78.24,7269.0,71.2788,71.4066,71.2697,71.3975,7269.0
2021-07-16 14:20:00,78.25,78.35,78.14,78.14,6760.0,71.4066,71.4978,71.3062,71.3062,6760.0
2021-07-16 14:30:00,78.12,78.2,77.99,78.04,52473.0,71.288,71.361,71.1693,71.2149,52473.0
2021-07-16 14:40:00,78.04,78.06,77.84,77.84,19080.0,71.2149,71.2332,71.0324,71.0324,19080.0
2021-07-16 14:50:00,77.81,77.85,77.72,77.73,19551.0,71.0051,71.0416,70.9229,70.9321,19551.0
2021-07-16 15:00:00,77.71,77.71,77.49,77.58,25999.0,70.9138,70.9138,70.713,70.7952,25999.0
2021-07-16 15:10:00,77.63,77.63,77.43,77.6,19772.0,70.8408,70.8408,70.6583,70.8134,19772.0
2021-07-16 15:20:00,77.61,77.66,77.46,77.48,17175.0,70.8226,70.8682,70.6857,70.7039,17175.0
2021-07-16 15:30:00,77.49,77.64,77.46,77.55,38153.0,70.713,70.8499,70.6857,70.7678,38153.0
2021-07-16 15:40:00,77.56,77.61,77.36,77.4,20253.0,70.7769,70.8226,70.5944,70.6309,20253.0
2021-07-16 15:50:00,77.4,77.44,77.31,77.37,76848.0,70.6309,70.6674,70.5488,70.6035,76848.0
2021-07-19 09:30:00,76.14,76.9,75.56,76.77,39292.0,69.4811,70.1746,68.9518,70.056,39292.0
2021-07-19 09:40:00,76.73,77.14,76.5,76.92,15513.0,70.0195,70.3937,69.8096,70.1929,15513.0
2021-07-19 09:50:00,76.86,76.86,76.42,76.45,12612.0,70.1381,70.1381,69.7366,69.764,12612.0
2021-07-19 10:00:00,76.38,76.8,76.28,76.59,18512.0,69.7001,70.0834,69.6089,69.8918,18512.0
2021-07-19 10:10:00,76.61,76.66,76.23,76.23,13676.0,69.91,69.9556,69.5632,69.5632,13676.0
2021-07-19 10:20:00,76.23,76.93,76.14,76.93,11926.0,69.5632,70.202,69.4811,70.202,11926.0
2021-07-19 10:30:00,76.85,77.08,76.76,77.08,15768.0,70.129,70.3389,70.0469,70.3389,15768.0
2021-07-19 10:40:00,77.03,77.23,76.95,77.17,10046.0,70.2933,70.4758,70.2203,70.421,10046.0
2021-07-19 10:50:00,77.15,77.15,76.76,77.08,17474.0,70.4028,70.4028,70.0469,70.3389,17474.0
2021-07-19 11:00:00,77.14,77.32,77.0,77.12,14259.0,70.3937,70.5579,70.2659,70.3754,14259.0
2021-07-19 11:10:00,77.12,77.27,77.08,77.18,10435.0,70.3754,70.5123,70.3389,70.4302,10435.0
2021-07-19 11:20:00,77.16,77.16,76.6,76.62,22882.0,70.4119,70.4119,69.9009,69.9191,22882.0
2021-07-19 11:30:00,76.62,77.01,76.58,76.95,13694.0,69.9191,70.275,69.8826,70.2203,13694.0
2021-07-19 11:40:00,76.98,77.2,76.96,77.17,6020.0,70.2477,70.4484,70.2294,70.421,6020.0
2021-07-19 11:50:00,77.19,77.27,77.08,77.19,17792.0,70.4393,70.5123,70.3389,70.4393,17792.0
2021-07-19 12:00:00,77.15,77.15,76.64,76.7,22631.0,70.4028,70.4028,69.9374,69.9921,22631.0
2021-07-19 12:10:00,76.68,76.97,76.64,76.85,15081.0,69.9739,70.2385,69.9374,70.129,15081.0
2021-07-19 12:20:00,76.85,77.0,76.74,76.77,17019.0,70.129,70.2659,70.0286,70.056,17019.0
2021-07-19 12:30:00,76.75,76.79,76.41,76.44,15501.0,70.0378,70.0743,69.7275,69.7549,15501.0
2021-07-19 12:40:00,76.42,76.43,76.22,76.4,15332.0,69.7366,69.7458,69.5541,69.7184,15332.0
2021-07-19 12:50:00,76.4,76.62,76.36,76.43,35965.0,69.7184,69.9191,69.6819,69.7458,35965.0
2021-07-19 13:00:00,76.42,76.71,76.42,76.69,14844.0,69.7366,70.0013,69.7366,69.983,14844.0
2021-07-19 13:10:00,76.67,76.78,76.65,76.65,17524.0,69.9648,70.0651,69.9465,69.9465,17524.0
2021-07-19 13:20:00,76.61,76.66,76.32,76.41,14131.0,69.91,69.9556,69.6454,69.7275,14131.0
2021-07-19 13:30:00,76.37,76.52,76.27,76.5,17485.0,69.691,69.8279,69.5997,69.8096,17485.0
2021-07-19 13:40:00,76.53,76.58,76.31,76.34,11092.0,69.837,69.8826,69.6362,69.6636,11092.0
2021-07-19 13:50:00,76.33,76.45,76.23,76.39,11348.0,69.6545,69.764,69.5632,69.7092,11348.0
2021-07-19 14:00:00,76.38,76.66,76.38,76.41,20055.0,69.7001,69.9556,69.7001,69.7275,20055.0
2021-07-19 14:10:00,76.43,76.67,76.41,76.66,13372.0,69.7458,69.9648,69.7275,69.9556,13372.0
2021-07-19 14:20:00,76.68,76.82,76.66,76.82,32142.0,69.9739,70.1016,69.9556,70.1016,32142.0
2021-07-19 14:30:00,76.86,76.86,76.67,76.73,27219.0,70.1381,70.1381,69.9648,70.0195,27219.0
2021-07-19 14:40:00,76.71,76.88,76.6,76.85,44020.0,70.0013,70.1564,69.9009,70.129,44020.0
2021-07-19 14:50:00,76.84,77.08,76.81,77.02,64031.0,70.1199,70.3389,70.0925,70.2842,64031.0
2021-07-19 15:00:00,77.06,77.17,76.99,77.13,93040.0,70.3207,70.421,70.2568,70.3845,93040.0
2021-07-19 15:10:00,77.12,77.23,77.01,77.07,36244.0,70.3754,70.4758,70.275,70.3298,36244.0
2021-07-19 15:20:00,77.07,77.1,76.89,77.02,34990.0,70.3298,70.3572,70.1655,70.2842,34990.0
2021-07-19 15:30:00,77.05,77.15,77.0,77.14,32659.0,70.3115,70.4028,70.2659,70.3937,32659.0
2021-07-19 15:40:00,77.15,77.2,77.0,77.06,59786.0,70.4028,70.4484,70.2659,70.3207,59786.0
2021-07-19 15:50:00,77.04,77.32,77.01,77.32,111507.0,70.3024,70.5579,70.275,70.5579,111507.0
2021-07-20 09:30:00,77.71,77.99,77.44,77.95,22371.0,70.9138,71.1693,70.6674,71.1328,22371.0
2021-07-20 09:40:00,77.93,77.99,77.67,77.81,9187.0,71.1146,71.1693,70.8773,71.0051,9187.0
2021-07-20 09:50:00,77.88,78.23,77.86,78.13,8014.0,71.0689,71.3883,71.0507,71.2971,8014.0
2021-07-20 10:00:00,78.14,78.28,77.93,78.23,8469.0,71.3062,71.434,71.1146,71.3883,8469.0
2021-07-20 10:10:00,78.28,78.5,78.25,78.38,15863.0,71.434,71.6347,71.4066,71.5252,15863.0
2021-07-20 10:20:00,78.41,78.53,78.38,78.44,15701.0,71.5526,71.6621,71.5252,71.58,15701.0
2021-07-20 10:30:00,78.47,78.52,78.32,78.36,12078.0,71.6073,71.653,71.4705,71.507,12078.0
2021-07-20 10:40:00,78.33,78.57,78.33,78.56,11687.0,71.4796,71.6986,71.4796,71.6895,11687.0
2021-07-20 10:50:00,78.59,78.77,78.56,78.77,9460.0,71.7168,71.8811,71.6895,71.8811,9460.0
2021-07-20 11:00:00,78.76,78.86,78.61,78.73,22246.0,71.872,71.9632,71.7351,71.8446,22246.0
2021-07-20 11:10:00,78.77,79.01,78.74,78.83,31846.0,71.8811,72.1001,71.8537,71.9359,31846.0
2021-07-20 11:20:00,78.84,78.97,78.72,78.73,17027.0,71.945,72.0636,71.8355,71.8446,17027.0
2021-07-20 11:30:00,78.69,78.79,78.63,78.75,10382.0,71.8081,71.8994,71.7533,71.8629,10382.0
2021-07-20 11:40:00,78.76,79.08,78.76,79.02,6277.0,71.872,72.164,71.872,72.1092,6277.0
2021-07-20 11:50:00,79.04,79.1,78.86,78.92,12234.0,72.1275,72.1822,71.9632,72.018,12234.0
2021-07-20 12:00:00,78.94,78.97,78.64,78.67,33261.0,72.0362,72.0636,71.7625,71.7898,33261.0
2021-07-20 12:10:00,78.67,78.79,78.61,78.77,16460.0,71.7898,71.8994,71.7351,71.8811,16460.0
2021-07-20 12:20:00,78.78,78.86,78.73,78.76,12867.0,71.8902,71.9632,71.8446,71.872,12867.0
2021-07-20 12:30:00,78.78,78.9,78.72,78.75,13676.0,71.8902,71.9997,71.8355,71.8629,13676.0
2021-07-20 12:40:00,78.75,78.84,78.73,78.82,13407.0,71.8629,71.945,71.8446,71.9267,13407.0
2021-07-20 12:50:00,78.84,78.88,78.7,78.79,16714.0,71.945,71.9815,71.8172,71.8994,16714.0
2021-07-20 13:00:00,78.77,78.78,78.29,78.31,14791.0,71.8811,71.8902,71.4431,71.4613,14791.0
2021-07-20 13:10:00,78.33,78.4,78.25,78.25,10059.0,71.4796,71.5435,71.4066,71.4066,10059.0
2021-07-20 13:20:00,78.22,78.22,78.03,78.18,21296.0,71.3792,71.3792,71.2058,71.3427,21296.0
2021-07-20 13:30:00,78.18,78.3,78.13,78.21,13506.0,71.3427,71.4522,71.2971,71.3701,13506.0
2021-07-20 13:40:00,78.24,78.42,78.24,78.27,7248.0,71.3975,71.5617,71.3975,71.4248,7248.0
2021-07-20 13:50:00,78.28,78.34,78.13,78.13,31726.0,71.434,71.4887,71.2971,71.2971,31726.0
2021-07-20 14:00:00,78.16,78.4,78.15,78.34,17416.0,71.3245,71.5435,71.3153,71.4887,17416.0
2021-07-20 14:10:00,78.34,78.34,78.21,78.27,22718.0,71.4887,71.4887,71.3701,71.4248,22718.0
2021-07-20 14:20:00,78.26,78.29,78.16,78.2,14166.0,71.4157,71.4431,71.3245,71.361,14166.0
2021-07-20 14:30:00,78.23,78.27,78.1,78.1,13180.0,71.3883,71.4248,71.2697,71.2697,13180.0
2021-07-20 14:40:00,78.13,78.18,78.11,78.17,11839.0,71.2971,71.3427,71.2788,71.3336,11839.0
2021-07-20 14:50:00,78.18,78.28,78.14,78.2,22674.0,71.3427,71.434,71.3062,71.361,22674.0
2021-07-20 15:00:00,78.19,78.28,78.18,78.23,24154.0,71.3518,71.434,71.3427,71.3883,24154.0
2021-07-20 15:10:00,78.27,78.56,78.25,78.4,51056.0,71.4248,71.6895,71.4066,71.5435,51056.0
2021-07-20 15:20:00,78.41,78.52,78.36,78.42,18798.0,71.5526,71.653,71.507,71.5617,18798.0
2021-07-20 15:30:00,78.45,78.67,78.45,78.59,26271.0,71.5891,71.7898,71.5891,71.7168,26271.0
2021-07-20 15:40:00,78.59,78.67,78.5,78.54,26504.0,71.7168,71.7898,71.6347,71.6712,26504.0
2021-07-20 15:50:00,78.57,78.57,78.16,78.23,116543.0,71.6986,71.6986,71.3245,71.3883,116543.0
2021-07-21 09:30:00,78.67,78.85,77.88,78.26,23488.0,71.7898,71.9541,71.0689,71.4157,23488.0
2021-07-21 09:40:00,78.26,78.59,77.78,78.51,33135.0,71.4157,71.7168,70.9777,71.6438,33135.0
2021-07-21 09:50:00,78.52,78.91,78.47,78.85,12123.0,71.653,72.0089,71.6073,71.9541,12123.0
2021-07-21 10:00:00,78.9,78.99,78.71,78.72,15091.0,71.9997,72.0819,71.8264,71.8355,15091.0
2021-07-21 10:10:00,78.7,78.82,78.52,78.59,19927.0,71.8172,71.9267,71.653,71.7168,19927.0
2021-07-21 10:20:00,78.6,78.8,78.6,78.63,6213.0,71.726,71.9085,71.726,71.7533,6213.0
2021-07-21 10:30:00,78.53,78.59,78.35,78.37,8194.0,71.6621,71.7168,71.4978,71.5161,8194.0
2021-07-21 10:40:00,78.39,78.56,78.25,78.25,13512.0,71.5343,71.6895,71.4066,71.4066,13512.0
2021-07-21 10:50:00,78.25,78.41,78.11,78.41,11912.0,71.4066,71.5526,71.2788,71.5526,11912.0
2021-07-21 11:00:00,78.34,78.52,78.34,78.39,14287.0,71.4887,71.653,71.4887,71.5343,14287.0
2021-07-21 11:10:00,78.45,78.52,78.34,78.52,11423.0,71.5891,71.653,71.4887,71.653,11423.0
2021-07-21 11:20:00,78.51,78.52,78.31,78.37,16744.0,71.6438,71.653,71.4613,71.5161,16744.0
2021-07-21 11:30:00,78.35,78.64,78.35,78.62,11345.0,71.4978,71.7625,71.4978,71.7442,11345.0
2021-07-21 11:40:00,78.67,78.9,78.64,78.83,12021.0,71.7898,71.9997,71.7625,71.9359,12021.0
2021-07-21 11:50:00,78.83,78.94,78.74,78.83,10713.0,71.9359,72.0362,71.8537,71.9359,10713.0
2021-07-21 12:00:00,78.84,78.9,78.74,78.9,9849.0,71.945,71.9997,71.8537,71.9997,9849.0
2021-07-21 12:10:00,78.85,78.92,78.79,78.88,17704.0,71.9541,72.018,71.8994,71.9815,17704.0
2021-07-21 12:20:00,78.88,78.92,78.83,78.85,12836.0,71.9815,72.018,71.9359,71.9541,12836.0
2021-07-21 12:30:00,78.87,78.93,78.83,78.87,17142.0,71.9724,72.0271,71.9359,71.9724,17142.0
2021-07-21 12:40:00,78.87,78.88,78.74,78.78,13005.0,71.9724,71.9815,71.8537,71.8902,13005.0
2021-07-21 12:50:00,78.75,78.86,78.63,78.68,17167.0,71.8629,71.9632,71.7533,71.799,17167.0
2021-07-21 13:00:00,78.7,78.76,78.55,78.69,61451.0,71.8172,71.872,71.6803,71.8081,61451.0
2021-07-21 13:10:00,78.65,78.84,78.64,78.7,12386.0,71.7716,71.945,71.7625,71.8172,12386.0
2021-07-21 13:20:00,78.73,78.83,78.69,78.79,6850.0,71.8446,71.9359,71.8081,71.8994,6850.0
2021-07-21 13:30:00,78.8,78.87,78.73,78.79,18986.0,71.9085,71.9724,71.8446,71.8994,18986.0
2021-07-21 13:40:00,78.83,78.83,78.71,78.72,7308.0,71.9359,71.9359,71.8264,71.8355,7308.0
2021-07-21 13:50:00,78.72,78.78,78.67,78.67,10596.0,71.8355,71.8902,71.7898,71.7898,10596.0
2021-07-21 14:00:00,78.68,78.72,78.57,78.57,11644.0,71.799,71.8355,71.6986,71.6986,11644.0
2021-07-21 14:10:00,78.61,78.61,78.5,78.52,11768.0,71.7351,71.7351,71.6347,71.653,11768.0
2021-07-21 14:20:00,78.52,78.62,78.43,78.58,17169.0,71.653,71.7442,71.5708,71.7077,17169.0
2021-07-21 14:30:00,78.6,78.61,78.46,78.51,12142.0,71.726,71.7351,71.5982,71.6438,12142.0
2021-07-21 14:40:00,78.52,78.53,78.47,78.49,9487.0,71.653,71.6621,71.6073,71.6256,9487.0
2021-07-21 14:50:00,78.47,78.56,78.42,78.47,27907.0,71.6073,71.6895,71.5617,71.6073,27907.0
2021-07-21 15:00:00,78.48,78.54,78.36,78.46,18609.0,71.6165,71.6712,71.507,71.5982,18609.0
2021-07-21 15:10:00,78.49,78.59,78.4,78.59,13560.0,71.6256,71.7168,71.5435,71.7168,13560.0
2021-07-21 15:20:00,78.56,78.6,78.31,78.4,39398.0,71.6895,71.726,71.4613,71.5435,39398.0
2021-07-21 15:30:00,78.4,78.48,78.28,78.36,23465.0,71.5435,71.6165,71.434,71.507,23465.0
2021-07-21 15:40:00,78.37,78.5,78.33,78.34,28653.0,71.5161,71.6347,71.4796,71.4887,28653.0
2021-07-21 15:50:00,78.35,78.39,78.21,78.28,187876.0,71.4978,71.5343,71.3701,71.434,187876.0
2021-07-22 09:30:00,78.59,78.95,78.28,78.44,22704.0,71.7168,72.0454,71.434,71.58,22704.0
2021-07-22 09:40:00,78.48,78.52,78.1,78.1,9811.0,71.6165,71.653,71.2697,71.2697,9811.0
2021-07-22 09:50:00,78.17,78.2,77.5,77.83,109776.0,71.3336,71.361,70.7222,71.0233,109776.0
2021-07-22 10:00:00,77.78,77.86,77.58,77.65,21310.0,70.9777,71.0507,70.7952,70.8591,21310.0
2021-07-22 10:10:00,77.66,77.74,77.39,77.49,18427.0,70.8682,70.9412,70.6218,70.713,18427.0
2021-07-22 10:20:00,77.49,77.52,77.35,77.42,13806.0,70.713,70.7404,70.5853,70.6492,13806.0
2021-07-22 10:30:00,77.46,77.52,77.32,77.44,10870.0,70.6857,70.7404,70.5579,70.6674,10870.0
2021-07-22 10:40:00,77.45,77.55,77.38,77.44,9164.0,70.6765,70.7678,70.6127,70.6674,9164.0
2021-07-22 10:50:00,77.47,77.49,77.35,77.46,10333.0,70.6948,70.713,70.5853,70.6857,10333.0
2021-07-22 11:00:00,77.46,77.84,77.4,77.71,32612.0,70.6857,71.0324,70.6309,70.9138,32612.0
2021-07-22 11:10:00,77.73,77.75,77.46,77.58,15244.0,70.9321,70.9503,70.6857,70.7952,15244.0
2021-07-22 11:20:00,77.61,77.7,77.54,77.65,12961.0,70.8226,70.9047,70.7587,70.8591,12961.0
2021-07-22 11:30:00,77.66,77.8,77.49,77.79,18242.0,70.8682,70.9959,70.713,70.9868,18242.0
2021-07-22 11:40:00,77.79,77.8,77.61,77.77,14021.0,70.9868,70.9959,70.8226,70.9686,14021.0
2021-07-22 11:50:00,77.79,77.83,77.72,77.79,11494.0,70.9868,71.0233,70.9229,70.9868,11494.0
2021-07-22 12:00:00,77.79,77.8,77.58,77.59,16012.0,70.9868,70.9959,70.7952,70.8043,16012.0
2021-07-22 12:10:00,77.61,77.62,77.35,77.45,13226.0,70.8226,70.8317,70.5853,70.6765,13226.0
2021-07-22 12:20:00,77.48,77.69,77.47,77.66,17973.0,70.7039,70.8956,70.6948,70.8682,17973.0
2021-07-22 12:30:00,77.67,77.74,77.57,77.65,44367.0,70.8773,70.9412,70.7861,70.8591,44367.0
2021-07-22 12:40:00,77.67,77.73,77.64,77.68,13703.0,70.8773,70.9321,70.8499,70.8864,13703.0
2021-07-22 12:50:00,77.68,77.88,77.68,77.87,8066.0,70.8864,71.0689,70.8864,71.0598,8066.0
2021-07-22 13:00:00,77.84,78.07,76.0,78.07,1596008.0,71.0324,71.2423,69.3534,71.2423,1596008.0
2021-07-22 13:10:00,78.07,78.09,77.74,77.74,44060.0,71.2423,71.2606,70.9412,70.9412,44060.0
2021-07-22 13:20:00,77.74,77.76,77.6,77.6,31092.0,70.9412,70.9594,70.8134,70.8134,31092.0
2021-07-22 13:30:00,77.6,77.6,77.32,77.32,36903.0,70.8134,70.8134,70.5579,70.5579,36903.0
2021-07-22 13:40:00,77.35,77.37,76.82,76.97,186251.0,70.5853,70.6035,70.1016,70.2385,186251.0
2021-07-22 13:50:00,76.97,77.25,76.93,77.17,68297.0,70.2385,70.494,70.202,70.421,68297.0
2021-07-22 14:00:00,77.17,77.2,77.07,77.07,41961.0,70.421,70.4484,70.3298,70.3298,41961.0
2021-07-22 14:10:00,77.08,77.17,76.92,76.92,85679.0,70.3389,70.421,70.1929,70.1929,85679.0
2021-07-22 14:20:00,76.92,77.17,76.85,77.03,40034.0,70.1929,70.421,70.129,70.2933,40034.0
2021-07-22 14:30:00,77.03,77.05,76.97,77.03,36859.0,70.2933,70.3115,70.2385,70.2933,36859.0
2021-07-22 14:40:00,77.03,77.11,76.96,77.02,57521.0,70.2933,70.3663,70.2294,70.2842,57521.0
2021-07-22 14:50:00,77.03,77.16,77.02,77.14,27541.0,70.2933,70.4119,70.2842,70.3937,27541.0
2021-07-22 15:00:00,77.13,77.28,77.12,77.22,33789.0,70.3845,70.5214,70.3754,70.4667,33789.0
2021-07-22 15:10:00,77.22,77.24,77.05,77.16,23150.0,70.4667,70.4849,70.3115,70.4119,23150.0
2021-07-22 15:20:00,77.15,77.15,77.06,77.06,25954.0,70.4028,70.4028,70.3207,70.3207,25954.0
2021-07-22 15:30:00,77.07,77.08,76.98,77.04,58019.0,70.3298,70.3389,70.2477,70.3024,58019.0
2021-07-22 15:40:00,77.04,77.17,76.99,77.15,68912.0,70.3024,70.421,70.2568,70.4028,68912.0
2021-07-22 15:50:00,77.15,77.24,77.0,77.13,275616.0,70.4028,70.4849,70.2659,70.3845,275616.0
2021-07-23 09:30:00,78.04,78.04,77.31,77.55,40162.0,71.2149,71.2149,70.5488,70.7678,40162.0
2021-07-23 09:40:00,77.58,77.76,77.38,77.46,24474.0,70.7952,70.9594,70.6127,70.6857,24474.0
2021-07-23 09:50:00,77.52,77.55,77.04,77.35,14693.0,70.7404,70.7678,70.3024,70.5853,14693.0
2021-07-23 10:00:00,77.36,77.75,77.29,77.64,13908.0,70.5944,70.9503,70.5305,70.8499,13908.0
2021-07-23 10:10:00,77.65,77.69,77.49,77.55,13340.0,70.8591,70.8956,70.713,70.7678,13340.0
2021-07-23 10:20:00,77.52,77.66,77.5,77.6,19093.0,70.7404,70.8682,70.7222,70.8134,19093.0
2021-07-23 10:30:00,77.67,77.94,77.67,77.79,27950.0,70.8773,71.1237,70.8773,70.9868,27950.0
2021-07-23 10:40:00,77.81,77.93,77.68,77.78,9353.0,71.0051,71.1146,70.8864,70.9777,9353.0
2021-07-23 10:50:00,77.79,77.96,77.72,77.91,13903.0,70.9868,71.1419,70.9229,71.0963,13903.0
2021-07-23 11:00:00,77.91,78.02,77.86,77.95,16318.0,71.0963,71.1967,71.0507,71.1328,16318.0
2021-07-23 11:10:00,77.94,77.95,77.78,77.8,10179.0,71.1237,71.1328,70.9777,70.9959,10179.0
2021-07-23 11:20:00,77.82,77.83,77.62,77.78,15905.0,71.0142,71.0233,70.8317,70.9777,15905.0
2021-07-23 11:30:00,77.79,77.89,77.72,77.78,24025.0,70.9868,71.0781,70.9229,70.9777,24025.0
2021-07-23 11:40:00,77.81,77.81,77.57,77.62,10215.0,71.0051,71.0051,70.7861,70.8317,10215.0
2021-07-23 11:50:00,77.63,77.68,77.55,77.61,14403.0,70.8408,70.8864,70.7678,70.8226,14403.0
2021-07-23 12:00:00,77.62,77.65,77.56,77.62,6532.0,70.8317,70.8591,70.7769,70.8317,6532.0
2021-07-23 12:10:00,77.64,77.83,77.62,77.81,15733.0,70.8499,71.0233,70.8317,71.0051,15733.0
2021-07-23 12:20:00,77.81,77.81,77.62,77.62,12633.0,71.0051,71.0051,70.8317,70.8317,12633.0
2021-07-23 12:30:00,77.62,77.62,77.45,77.49,4800.0,70.8317,70.8317,70.6765,70.713,4800.0
2021-07-23 12:40:00,77.51,77.55,77.33,77.39,23527.0,70.7313,70.7678,70.567,70.6218,23527.0
2021-07-23 12:50:00,77.39,77.42,77.29,77.33,10785.0,70.6218,70.6492,70.5305,70.567,10785.0
2021-07-23 13:00:00,77.28,77.44,77.28,77.42,8377.0,70.5214,70.6674,70.5214,70.6492,8377.0
2021-07-23 13:10:00,77.43,77.51,77.42,77.51,8327.0,70.6583,70.7313,70.6492,70.7313,8327.0
2021-07-23 13:20:00,77.5,77.56,77.45,77.48,11134.0,70.7222,70.7769,70.6765,70.7039,11134.0
2021-07-23 13:30:00,77.47,77.48,77.37,77.44,8587.0,70.6948,70.7039,70.6035,70.6674,8587.0
2021-07-23 13:40:00,77.46,77.5,77.35,77.5,8680.0,70.6857,70.7222,70.5853,70.7222,8680.0
2021-07-23 13:50:00,77.47,77.54,77.44,77.54,11063.0,70.6948,70.7587,70.6674,70.7587,11063.0
2021-07-23 14:00:00,77.54,77.65,77.48,77.64,11964.0,70.7587,70.8591,70.7039,70.8499,11964.0
2021-07-23 14:10:00,77.64,77.69,77.59,77.64,12017.0,70.8499,70.8956,70.8043,70.8499,12017.0
2021-07-23 14:20:00,77.62,77.62,77.55,77.59,10646.0,70.8317,70.8317,70.7678,70.8043,10646.0
2021-07-23 14:30:00,77.6,77.61,77.53,77.61,9418.0,70.8134,70.8226,70.7495,70.8226,9418.0
2021-07-23 14:40:00,77.61,77.61,77.53,77.54,12697.0,70.8226,70.8226,70.7495,70.7587,12697.0
2021-07-23 14:50:00,77.55,77.67,77.53,77.67,8779.0,70.7678,70.8773,70.7495,70.8773,8779.0
2021-07-23 15:00:00,77.66,77.69,77.54,77.59,12741.0,70.8682,70.8956,70.7587,70.8043,12741.0
2021-07-23 15:10:00,77.6,77.61,77.41,77.5,11106.0,70.8134,70.8226,70.64,70.7222,11106.0
2021-07-23 15:20:00,77.53,77.57,77.49,77.52,13668.0,70.7495,70.7861,70.713,70.7404,13668.0
2021-07-23 15:30:00,77.52,77.76,77.5,77.72,27200.0,70.7404,70.9594,70.7222,70.9229,27200.0
2021-07-23 15:40:00,77.7,77.73,77.61,77.65,27862.0,70.9047,70.9321,70.8226,70.8591,27862.0
2021-07-23 15:50:00,77.64,77.77,77.53,77.72,146728.0,70.8499,70.9686,70.7495,70.9229,146728.0
2021-07-26 09:30:00,77.94,78.53,77.75,78.53,41268.0,71.1237,71.6621,70.9503,71.6621,41268.0
2021-07-26 09:40:00,78.46,78.93,78.41,78.83,11971.0,71.5982,72.0271,71.5526,71.9359,11971.0
2021-07-26 09:50:00,78.78,79.03,78.7,78.7,10282.0,71.8902,72.1184,71.8172,71.8172,10282.0
2021-07-26 10:00:00,78.67,78.74,78.36,78.39,12513.0,71.7898,71.8537,71.507,71.5343,12513.0
2021-07-26 10:10:00,78.42,78.63,78.42,78.51,14296.0,71.5617,71.7533,71.5617,71.6438,14296.0
2021-07-26 10:20:00,78.56,78.62,78.48,78.59,18538.0,71.6895,71.7442,71.6165,71.7168,18538.0
2021-07-26 10:30:00,78.62,78.72,78.53,78.7,9551.0,71.7442,71.8355,71.6621,71.8172,9551.0
2021-07-26 10:40:00,78.66,78.66,78.44,78.48,6766.0,71.7807,71.7807,71.58,71.6165,6766.0
2021-07-26 10:50:00,78.46,78.73,78.45,78.71,9989.0,71.5982,71.8446,71.5891,71.8264,9989.0
2021-07-26 11:00:00,78.73,78.96,78.69,78.9,12835.0,71.8446,72.0545,71.8081,71.9997,12835.0
2021-07-26 11:10:00,78.9,79.01,78.85,78.93,6156.0,71.9997,72.1001,71.9541,72.0271,6156.0
2021-07-26 11:20:00,78.91,79.09,78.88,79.09,11714.0,72.0089,72.1731,71.9815,72.1731,11714.0
2021-07-26 11:30:00,79.1,79.18,79.01,79.15,26347.0,72.1822,72.2552,72.1001,72.2279,26347.0
2021-07-26 11:40:00,79.17,79.18,79.09,79.14,20822.0,72.2461,72.2552,72.1731,72.2187,20822.0
2021-07-26 11:50:00,79.16,79.16,78.89,79.05,17945.0,72.237,72.237,71.9906,72.1366,17945.0
2021-07-26 12:00:00,79.05,79.15,79.01,79.13,45094.0,72.1366,72.2279,72.1001,72.2096,45094.0
2021-07-26 12:10:00,79.16,79.34,79.07,79.34,51409.0,72.237,72.4013,72.1549,72.4013,51409.0
2021-07-26 12:20:00,79.36,79.48,79.3,79.48,20490.0,72.4195,72.529,72.3648,72.529,20490.0
2021-07-26 12:30:00,79.48,79.48,79.25,79.29,34385.0,72.529,72.529,72.3191,72.3556,34385.0
2021-07-26 12:40:00,79.27,79.3,78.87,78.9,18059.0,72.3374,72.3648,71.9724,71.9997,18059.0
2021-07-26 12:50:00,78.94,78.95,78.73,78.79,4830.0,72.0362,72.0454,71.8446,71.8994,4830.0
2021-07-26 13:00:00,78.84,78.87,78.81,78.83,5119.0,71.945,71.9724,71.9176,71.9359,5119.0
2021-07-26 13:10:00,78.84,78.84,78.78,78.8,6806.0,71.945,71.945,71.8902,71.9085,6806.0
2021-07-26 13:20:00,78.77,78.84,78.64,78.73,11327.0,71.8811,71.945,71.7625,71.8446,11327.0
2021-07-26 13:30:00,78.71,78.72,78.64,78.72,7885.0,71.8264,71.8355,71.7625,71.8355,7885.0
2021-07-26 13:40:00,78.74,78.8,78.73,78.73,8438.0,71.8537,71.9085,71.8446,71.8446,8438.0
2021-07-26 13:50:00,78.69,78.79,78.67,78.76,7740.0,71.8081,71.8994,71.7898,71.872,7740.0
2021-07-26 14:00:00,78.76,78.82,78.7,78.71,9175.0,71.872,71.9267,71.8172,71.8264,9175.0
2021-07-26 14:10:00,78.72,78.75,78.67,78.74,8216.0,71.8355,71.8629,71.7898,71.8537,8216.0
2021-07-26 14:20:00,78.73,78.73,78.63,78.71,7838.0,71.8446,71.8446,71.7533,71.8264,7838.0
2021-07-26 14:30:00,78.71,78.71,78.57,78.57,10203.0,71.8264,71.8264,71.6986,71.6986,10203.0
2021-07-26 14:40:00,78.58,78.69,78.58,78.67,5680.0,71.7077,71.8081,71.7077,71.7898,5680.0
2021-07-26 14:50:00,78.68,78.72,78.65,78.66,6341.0,71.799,71.8355,71.7716,71.7807,6341.0
2021-07-26 15:00:00,78.68,78.71,78.62,78.67,8139.0,71.799,71.8264,71.7442,71.7898,8139.0
2021-07-26 15:10:00,78.67,78.67,78.49,78.56,20827.0,71.7898,71.7898,71.6256,71.6895,20827.0
2021-07-26 15:20:00,78.56,78.63,78.55,78.6,12863.0,71.6895,71.7533,71.6803,71.726,12863.0
2021-07-26 15:30:00,78.59,78.61,78.52,78.6,16381.0,71.7168,71.7351,71.653,71.726,16381.0
2021-07-26 15:40:00,78.58,78.59,78.49,78.49,15537.0,71.7077,71.7168,71.6256,71.6256,15537.0
2021-07-26 15:50:00,78.5,78.57,78.44,78.56,68253.0,71.6347,71.6986,71.58,71.6895,68253.0
2021-07-27 09:30:00,78.31,78.31,76.97,76.97,37925.0,71.4613,71.4613,70.2385,70.2385,37925.0
2021-07-27 09:40:00,77.01,77.4,76.91,77.35,35053.0,70.275,70.6309,70.1838,70.5853,35053.0
2021-07-27 09:50:00,77.38,77.54,77.2,77.25,10885.0,70.6127,70.7587,70.4484,70.494,10885.0
2021-07-27 10:00:00,77.31,77.44,77.18,77.4,5960.0,70.5488,70.6674,70.4302,70.6309,5960.0
2021-07-27 10:10:00,77.32,77.62,77.23,77.62,13791.0,70.5579,70.8317,70.4758,70.8317,13791.0
2021-07-27 10:20:00,77.6,77.88,77.6,77.67,16195.0,70.8134,71.0689,70.8134,70.8773,16195.0
2021-07-27 10:30:00,77.68,77.75,77.62,77.74,11249.0,70.8864,70.9503,70.8317,70.9412,11249.0
2021-07-27 10:40:00,77.69,77.84,77.6,77.84,10143.0,70.8956,71.0324,70.8134,71.0324,10143.0
2021-07-27 10:50:00,77.85,78.16,77.78,78.12,12630.0,71.0416,71.3245,70.9777,71.288,12630.0
2021-07-27 11:00:00,78.12,78.27,77.93,77.97,10844.0,71.288,71.4248,71.1146,71.1511,10844.0
2021-07-27 11:10:00,77.95,77.95,77.68,77.68,5882.0,71.1328,71.1328,70.8864,70.8864,5882.0
2021-07-27 11:20:00,77.72,77.84,77.6,77.7,8509.0,70.9229,71.0324,70.8134,70.9047,8509.0
2021-07-27 11:30:00,77.71,77.71,77.4,77.44,6981.0,70.9138,70.9138,70.6309,70.6674,6981.0
2021-07-27 11:40:00,77.41,77.7,77.4,77.51,7505.0,70.64,70.9047,70.6309,70.7313,7505.0
2021-07-27 11:50:00,77.52,77.6,77.48,77.54,9742.0,70.7404,70.8134,70.7039,70.7587,9742.0
2021-07-27 12:00:00,77.51,77.52,77.22,77.26,17868.0,70.7313,70.7404,70.4667,70.5032,17868.0
2021-07-27 12:10:00,77.24,77.28,77.14,77.21,6634.0,70.4849,70.5214,70.3937,70.4575,6634.0
2021-07-27 12:20:00,77.2,77.25,77.03,77.12,5645.0,70.4484,70.494,70.2933,70.3754,5645.0
2021-07-27 12:30:00,77.1,77.1,76.97,77.04,9156.0,70.3572,70.3572,70.2385,70.3024,9156.0
2021-07-27 12:40:00,77.05,77.25,76.99,77.17,11101.0,70.3115,70.494,70.2568,70.421,11101.0
2021-07-27 12:50:00,77.17,77.17,76.94,76.97,62738.0,70.421,70.421,70.2111,70.2385,62738.0
2021-07-27 13:00:00,76.96,77.12,76.96,77.1,8994.0,70.2294,70.3754,70.2294,70.3572,8994.0
2021-07-27 13:10:00,77.09,77.11,76.95,77.03,19352.0,70.348,70.3663,70.2203,70.2933,19352.0
2021-07-27 13:20:00,77.0,77.08,76.93,77.08,39494.0,70.2659,70.3389,70.202,70.3389,39494.0
2021-07-27 13:30:00,77.1,77.17,77.0,77.15,6585.0,70.3572,70.421,70.2659,70.4028,6585.0
2021-07-27 13:40:00,77.19,77.4,77.18,77.4,8068.0,70.4393,70.6309,70.4302,70.6309,8068.0
2021-07-27 13:50:00,77.39,77.41,77.29,77.31,10311.0,70.6218,70.64,70.5305,70.5488,10311.0
2021-07-27 14:00:00,77.3,77.4,77.29,77.36,11368.0,70.5397,70.6309,70.5305,70.5944,11368.0
2021-07-27 14:10:00,77.37,77.56,77.37,77.53,6031.0,70.6035,70.7769,70.6035,70.7495,6031.0
2021-07-27 14:20:00,77.56,77.67,77.55,77.66,9035.0,70.7769,70.8773,70.7678,70.8682,9035.0
2021-07-27 14:30:00,77.65,77.68,77.54,77.54,7646.0,70.8591,70.8864,70.7587,70.7587,7646.0
2021-07-27 14:40:00,77.55,77.57,77.47,77.56,9378.0,70.7678,70.7861,70.6948,70.7769,9378.0
2021-07-27 14:50:00,77.54,77.66,77.47,77.66,7400.0,70.7587,70.8682,70.6948,70.8682,7400.0
2021-07-27 15:00:00,77.69,77.82,77.69,77.78,9954.0,70.8956,71.0142,70.8956,70.9777,9954.0
2021-07-27 15:10:00,77.77,77.79,77.64,77.65,11610.0,70.9686,70.9868,70.8499,70.8591,11610.0
2021-07-27 15:20:00,77.67,77.68,77.59,77.62,13822.0,70.8773,70.8864,70.8043,70.8317,13822.0
2021-07-27 15:30:00,77.63,77.67,77.52,77.61,21752.0,70.8408,70.8773,70.7404,70.8226,21752.0
2021-07-27 15:40:00,77.59,77.72,77.58,77.69,17748.0,70.8043,70.9229,70.7952,70.8956,17748.0
2021-07-27 15:50:00,77.71,78.0,77.71,77.96,106652.0,70.9138,71.1784,70.9138,71.1419,106652.0
2021-07-28 09:30:00,78.07,78.26,77.8,77.88,26621.0,71.2423,71.4157,70.9959,71.0689,26621.0
2021-07-28 09:40:00,77.9,78.0,77.73,77.93,26164.0,71.0872,71.1784,70.9321,71.1146,26164.0
2021-07-28 09:50:00,77.89,77.89,77.47,77.48,5317.0,71.0781,71.0781,70.6948,70.7039,5317.0
2021-07-28 10:00:00,77.48,77.6,77.4,77.52,6313.0,70.7039,70.8134,70.6309,70.7404,6313.0
2021-07-28 10:10:00,77.44,77.57,77.08,77.47,22764.0,70.6674,70.7861,70.3389,70.6948,22764.0
2021-07-28 10:20:00,77.6,77.81,77.6,77.75,9051.0,70.8134,71.0051,70.8134,70.9503,9051.0
2021-07-28 10:30:00,77.73,77.76,77.61,77.7,15318.0,70.9321,70.9594,70.8226,70.9047,15318.0
2021-07-28 10:40:00,77.7,77.85,77.57,77.85,6638.0,70.9047,71.0416,70.7861,71.0416,6638.0
2021-07-28 10:50:00,77.89,77.92,77.78,77.84,9422.0,71.0781,71.1054,70.9777,71.0324,9422.0
2021-07-28 11:00:00,77.82,77.9,77.75,77.76,5394.0,71.0142,71.0872,70.9503,70.9594,5394.0
2021-07-28 11:10:00,77.74,77.88,77.74,77.86,6333.0,70.9412,71.0689,70.9412,71.0507,6333.0
2021-07-28 11:20:00,77.89,77.93,77.81,77.89,20771.0,71.0781,71.1146,71.0051,71.0781,20771.0
2021-07-28 11:30:00,77.87,77.9,77.81,77.85,8597.0,71.0598,71.0872,71.0051,71.0416,8597.0
2021-07-28 11:40:00,77.87,77.95,77.86,77.89,15869.0,71.0598,71.1328,71.0507,71.0781,15869.0
2021-07-28 11:50:00,77.9,77.97,77.84,77.97,14307.0,71.0872,71.1511,71.0324,71.1511,14307.0
2021-07-28 12:00:00,77.98,78.03,77.84,78.01,15285.0,71.1602,71.2058,71.0324,71.1876,15285.0
2021-07-28 12:10:00,78.04,78.29,78.04,78.29,3323.0,71.2149,71.4431,71.2149,71.4431,3323.0
2021-07-28 12:20:00,78.32,78.35,78.14,78.14,8861.0,71.4705,71.4978,71.3062,71.3062,8861.0
2021-07-28 12:30:00,78.15,78.19,77.92,77.92,4100.0,71.3153,71.3518,71.1054,71.1054,4100.0
2021-07-28 12:40:00,77.95,78.15,77.95,78.11,5523.0,71.1328,71.3153,71.1328,71.2788,5523.0
2021-07-28 12:50:00,78.15,78.22,78.11,78.13,5006.0,71.3153,71.3792,71.2788,71.2971,5006.0
2021-07-28 13:00:00,78.13,78.24,78.09,78.18,4719.0,71.2971,71.3975,71.2606,71.3427,4719.0
2021-07-28 13:10:00,78.22,78.25,78.11,78.14,6535.0,71.3792,71.4066,71.2788,71.3062,6535.0
2021-07-28 13:20:00,78.16,78.31,78.16,78.28,3614.0,71.3245,71.4613,71.3245,71.434,3614.0
2021-07-28 13:30:00,78.28,78.28,78.1,78.1,5036.0,71.434,71.434,71.2697,71.2697,5036.0
2021-07-28 13:40:00,78.11,78.19,78.1,78.17,2909.0,71.2788,71.3518,71.2697,71.3336,2909.0
2021-07-28 13:50:00,78.19,78.22,78.11,78.16,3443.0,71.3518,71.3792,71.2788,71.3245,3443.0
2021-07-28 14:00:00,78.14,78.34,77.99,78.15,9836.0,71.3062,71.4887,71.1693,71.3153,9836.0
2021-07-28 14:10:00,78.18,78.24,78.15,78.21,5738.0,71.3427,71.3975,71.3153,71.3701,5738.0
2021-07-28 14:20:00,78.19,78.31,78.19,78.28,8733.0,71.3518,71.4613,71.3518,71.434,8733.0
2021-07-28 14:30:00,78.32,78.46,78.28,78.42,7919.0,71.4705,71.5982,71.434,71.5617,7919.0
2021-07-28 14:40:00,78.38,78.55,78.38,78.55,7927.0,71.5252,71.6803,71.5252,71.6803,7927.0
2021-07-28 14:50:00,78.61,78.61,78.43,78.56,7148.0,71.7351,71.7351,71.5708,71.6895,7148.0
2021-07-28 15:00:00,78.58,78.61,78.39,78.39,8388.0,71.7077,71.7351,71.5343,71.5343,8388.0
2021-07-28 15:10:00,78.39,78.56,78.39,78.41,10248.0,71.5343,71.6895,71.5343,71.5526,10248.0
2021-07-28 15:20:00,78.4,78.42,78.27,78.42,6416.0,71.5435,71.5617,71.4248,71.5617,6416.0
2021-07-28 15:30:00,78.44,78.5,78.35,78.35,17319.0,71.58,71.6347,71.4978,71.4978,17319.0
2021-07-28 15:40:00,78.37,78.43,78.32,78.34,12813.0,71.5161,71.5708,71.4705,71.4887,12813.0
2021-07-28 15:50:00,78.37,78.39,78.2,78.21,44571.0,71.5161,71.5343,71.361,71.3701,44571.0
2021-07-29 09:30:00,78.57,79.21,78.57,78.73,22284.0,71.6986,72.2826,71.6986,71.8446,22284.0
2021-07-29 09:40:00,78.71,79.04,78.71,78.89,9120.0,71.8264,72.1275,71.8264,71.9906,9120.0
2021-07-29 09:50:00,78.89,78.94,78.59,78.93,6142.0,71.9906,72.0362,71.7168,72.0271,6142.0
2021-07-29 10:00:00,78.94,79.2,78.92,79.09,17949.0,72.0362,72.2735,72.018,72.1731,17949.0
2021-07-29 10:10:00,79.09,79.37,79.08,79.28,12651.0,72.1731,72.4286,72.164,72.3465,12651.0
2021-07-29 10:20:00,79.34,79.58,79.33,79.46,17017.0,72.4013,72.6203,72.3921,72.5108,17017.0
2021-07-29 10:30:00,79.42,79.52,79.27,79.27,8243.0,72.4743,72.5655,72.3374,72.3374,8243.0
2021-07-29 10:40:00,79.29,79.36,79.22,79.34,5492.0,72.3556,72.4195,72.2917,72.4013,5492.0
2021-07-29 10:50:00,79.34,79.44,79.28,79.42,9548.0,72.4013,72.4925,72.3465,72.4743,9548.0
2021-07-29 11:00:00,79.47,79.58,79.4,79.42,10132.0,72.5199,72.6203,72.456,72.4743,10132.0
2021-07-29 11:10:00,79.41,79.43,79.13,79.15,10858.0,72.4651,72.4834,72.2096,72.2279,10858.0
2021-07-29 11:20:00,79.16,79.25,79.15,79.16,8531.0,72.237,72.3191,72.2279,72.237,8531.0
2021-07-29 11:30:00,79.18,79.25,79.08,79.21,10830.0,72.2552,72.3191,72.164,72.2826,10830.0
2021-07-29 11:40:00,79.22,79.22,79.08,79.09,7601.0,72.2917,72.2917,72.164,72.1731,7601.0
2021-07-29 11:50:00,79.09,79.23,79.06,79.16,14294.0,72.1731,72.3009,72.1457,72.237,14294.0
2021-07-29 12:00:00,79.16,79.16,79.02,79.12,8747.0,72.237,72.237,72.1092,72.2005,8747.0
2021-07-29 12:10:00,79.13,79.35,79.13,79.3,10627.0,72.2096,72.4104,72.2096,72.3648,10627.0
2021-07-29 12:20:00,79.28,79.32,79.24,79.27,16889.0,72.3465,72.383,72.31,72.3374,16889.0
2021-07-29 12:30:00,79.28,79.38,79.27,79.27,4685.0,72.3465,72.4378,72.3374,72.3374,4685.0
2021-07-29 12:40:00,79.26,79.28,79.08,79.15,13292.0,72.3283,72.3465,72.164,72.2279,13292.0
2021-07-29 12:50:00,79.16,79.23,79.13,79.17,3924.0,72.237,72.3009,72.2096,72.2461,3924.0
2021-07-29 13:00:00,79.17,79.18,78.94,78.95,10357.0,72.2461,72.2552,72.0362,72.0454,10357.0
2021-07-29 13:10:00,78.96,78.99,78.89,78.89,3700.0,72.0545,72.0819,71.9906,71.9906,3700.0
2021-07-29 13:20:00,78.89,79.07,78.82,79.06,6219.0,71.9906,72.1549,71.9267,72.1457,6219.0
2021-07-29 13:30:00,79.06,79.22,79.01,79.22,8457.0,72.1457,72.2917,72.1001,72.2917,8457.0
2021-07-29 13:40:00,79.2,79.22,79.11,79.18,8833.0,72.2735,72.2917,72.1914,72.2552,8833.0
2021-07-29 13:50:00,79.17,79.17,79.06,79.06,8750.0,72.2461,72.2461,72.1457,72.1457,8750.0
2021-07-29 14:00:00,79.06,79.11,79.02,79.05,8484.0,72.1457,72.1914,72.1092,72.1366,8484.0
2021-07-29 14:10:00,79.04,79.15,79.04,79.07,8222.0,72.1275,72.2279,72.1275,72.1549,8222.0
2021-07-29 14:20:00,79.07,79.08,78.94,79.0,13069.0,72.1549,72.164,72.0362,72.091,13069.0
2021-07-29 14:30:00,79.0,79.06,78.88,78.88,9873.0,72.091,72.1457,71.9815,71.9815,9873.0
2021-07-29 14:40:00,78.82,78.99,78.79,78.98,10627.0,71.9267,72.0819,71.8994,72.0727,10627.0
2021-07-29 14:50:00,78.98,79.06,78.95,79.05,9576.0,72.0727,72.1457,72.0454,72.1366,9576.0
2021-07-29 15:00:00,79.08,79.09,78.99,79.06,6402.0,72.164,72.1731,72.0819,72.1457,6402.0
2021-07-29 15:10:00,79.06,79.16,79.03,79.12,13423.0,72.1457,72.237,72.1184,72.2005,13423.0
2021-07-29 15:20:00,79.14,79.17,79.11,79.14,11313.0,72.2187,72.2461,72.1914,72.2187,11313.0
2021-07-29 15:30:00,79.12,79.13,78.92,78.95,13914.0,72.2005,72.2096,72.018,72.0454,13914.0
2021-07-29 15:40:00,78.95,79.05,78.94,79.0,25958.0,72.0454,72.1366,72.0362,72.091,25958.0
2021-07-29 15:50:00,78.97,79.13,78.97,79.01,81356.0,72.0636,72.2096,72.0636,72.1001,81356.0
2021-07-30 09:30:00,78.63,79.22,78.5,79.22,32272.0,71.7533,72.2917,71.6347,72.2917,32272.0
2021-07-30 09:40:00,79.27,79.34,79.14,79.26,15025.0,72.3374,72.4013,72.2187,72.3283,15025.0
2021-07-30 09:50:00,79.3,79.59,79.12,79.35,21982.0,72.3648,72.6294,72.2005,72.4104,21982.0
2021-07-30 10:00:00,79.3,79.61,79.24,79.49,18830.0,72.3648,72.6476,72.31,72.5381,18830.0
2021-07-30 10:10:00,79.56,79.71,79.26,79.27,11917.0,72.602,72.7389,72.3283,72.3374,11917.0
2021-07-30 10:20:00,79.29,79.41,79.17,79.24,16588.0,72.3556,72.4651,72.2461,72.31,16588.0
2021-07-30 10:30:00,79.31,79.55,79.31,79.43,14212.0,72.3739,72.5929,72.3739,72.4834,14212.0
2021-07-30 10:40:00,79.44,79.54,79.2,79.2,11785.0,72.4925,72.5838,72.2735,72.2735,11785.0
2021-07-30 10:50:00,79.25,79.32,79.16,79.25,5581.0,72.3191,72.383,72.237,72.3191,5581.0
2021-07-30 11:00:00,79.25,79.46,79.17,79.34,9311.0,72.3191,72.5108,72.2461,72.4013,9311.0
2021-07-30 11:10:00,79.37,79.56,79.37,79.51,20306.0,72.4286,72.602,72.4286,72.5564,20306.0
2021-07-30 11:20:00,79.51,79.59,79.44,79.58,11072.0,72.5564,72.6294,72.4925,72.6203,11072.0
2021-07-30 11:30:00,79.55,79.59,79.24,79.38,7487.0,72.5929,72.6294,72.31,72.4378,7487.0
2021-07-30 11:40:00,79.37,79.45,79.32,79.38,8061.0,72.4286,72.5016,72.383,72.4378,8061.0
2021-07-30 11:50:00,79.43,79.45,79.31,79.42,8193.0,72.4834,72.5016,72.3739,72.4743,8193.0
2021-07-30 12:00:00,79.46,79.49,79.29,79.33,11493.0,72.5108,72.5381,72.3556,72.3921,11493.0
2021-07-30 12:10:00,79.35,79.5,79.34,79.43,8838.0,72.4104,72.5473,72.4013,72.4834,8838.0
2021-07-30 12:20:00,79.45,79.47,79.42,79.44,8565.0,72.5016,72.5199,72.4743,72.4925,8565.0
2021-07-30 12:30:00,79.44,79.53,79.42,79.49,11584.0,72.4925,72.5746,72.4743,72.5381,11584.0
2021-07-30 12:40:00,79.49,79.58,79.49,79.58,11586.0,72.5381,72.6203,72.5381,72.6203,11586.0
2021-07-30 12:50:00,79.58,79.62,79.53,79.57,6444.0,72.6203,72.6568,72.5746,72.6111,6444.0
2021-07-30 13:00:00,79.55,79.64,79.49,79.62,6577.0,72.5929,72.675,72.5381,72.6568,6577.0
2021-07-30 13:10:00,79.6,79.64,79.47,79.58,16279.0,72.6385,72.675,72.5199,72.6203,16279.0
2021-07-30 13:20:00,79.6,79.63,79.54,79.61,6622.0,72.6385,72.6659,72.5838,72.6476,6622.0
2021-07-30 13:30:00,79.6,79.69,79.56,79.67,21603.0,72.6385,72.7206,72.602,72.7024,21603.0
2021-07-30 13:40:00,79.69,79.72,79.62,79.69,10073.0,72.7206,72.748,72.6568,72.7206,10073.0
2021-07-30 13:50:00,79.68,79.68,79.59,79.61,6336.0,72.7115,72.7115,72.6294,72.6476,6336.0
2021-07-30 14:00:00,79.63,79.67,79.57,79.67,8173.0,72.6659,72.7024,72.6111,72.7024,8173.0
2021-07-30 14:10:00,79.67,79.88,79.64,79.88,31985.0,72.7024,72.894,72.675,72.894,31985.0
2021-07-30 14:20:00,79.86,79.98,79.76,79.77,10876.0,72.8758,72.9853,72.7845,72.7936,10876.0
2021-07-30 14:30:00,79.76,79.84,79.73,79.74,15623.0,72.7845,72.8575,72.7571,72.7663,15623.0
2021-07-30 14:40:00,79.73,79.87,79.71,79.87,9803.0,72.7571,72.8849,72.7389,72.8849,9803.0
2021-07-30 14:50:00,79.88,79.91,79.82,79.89,10555.0,72.894,72.9214,72.8393,72.9032,10555.0
2021-07-30 15:00:00,79.89,79.94,79.82,79.85,14317.0,72.9032,72.9488,72.8393,72.8667,14317.0
2021-07-30 15:10:00,79.85,79.92,79.85,79.89,11871.0,72.8667,72.9305,72.8667,72.9032,11871.0
2021-07-30 15:20:00,79.89,79.89,79.66,79.8,11716.0,72.9032,72.9032,72.6933,72.821,11716.0
2021-07-30 15:30:00,79.8,79.82,79.52,79.55,19403.0,72.821,72.8393,72.5655,72.5929,19403.0
2021-07-30 15:40:00,79.56,79.64,79.51,79.61,25950.0,72.602,72.675,72.5564,72.6476,25950.0
2021-07-30 15:50:00,79.6,79.69,79.54,79.59,112309.0,72.6385,72.7206,72.5838,72.6294,112309.0
2021-08-02 09:30:00,80.0,80.5,79.67,80.5,30541.0,73.0035,73.4598,72.7024,73.4598,30541.0
2021-08-02 09:40:00,80.49,81.0,80.48,81.0,20425.0,73.4507,73.9161,73.4416,73.9161,20425.0
2021-08-02 09:50:00,81.19,81.19,80.65,80.95,13742.0,74.0895,74.0895,73.5967,73.8705,13742.0
2021-08-02 10:00:00,80.95,81.13,80.72,80.8,18168.0,73.8705,74.0347,73.6606,73.7336,18168.0
2021-08-02 10:10:00,80.85,80.85,80.53,80.57,18911.0,73.7792,73.7792,73.4872,73.5237,18911.0
2021-08-02 10:20:00,80.52,80.79,80.47,80.67,22447.0,73.4781,73.7244,73.4324,73.6149,22447.0
2021-08-02 10:30:00,80.7,80.8,80.63,80.74,8059.0,73.6423,73.7336,73.5784,73.6788,8059.0
2021-08-02 10:40:00,80.75,80.82,80.57,80.74,10619.0,73.6879,73.7518,73.5237,73.6788,10619.0
2021-08-02 10:50:00,80.7,80.79,80.38,80.46,15891.0,73.6423,73.7244,73.3503,73.4233,15891.0
2021-08-02 11:00:00,80.42,80.65,80.37,80.61,10507.0,73.3868,73.5967,73.3412,73.5602,10507.0
2021-08-02 11:10:00,80.58,80.72,80.58,80.64,14894.0,73.5328,73.6606,73.5328,73.5876,14894.0
2021-08-02 11:20:00,80.62,80.8,80.59,80.79,19997.0,73.5693,73.7336,73.5419,73.7244,19997.0
2021-08-02 11:30:00,80.78,80.85,80.59,80.66,17224.0,73.7153,73.7792,73.5419,73.6058,17224.0
2021-08-02 11:40:00,80.67,80.71,80.58,80.67,12601.0,73.6149,73.6514,73.5328,73.6149,12601.0
2021-08-02 11:50:00,80.67,80.67,80.53,80.54,17622.0,73.6149,73.6149,73.4872,73.4963,17622.0
2021-08-02 12:00:00,80.52,80.59,80.42,80.45,16004.0,73.4781,73.5419,73.3868,73.4142,16004.0
2021-08-02 12:10:00,80.45,80.67,80.38,80.63,26115.0,73.4142,73.6149,73.3503,73.5784,26115.0
2021-08-02 12:20:00,80.64,80.65,80.48,80.56,12924.0,73.5876,73.5967,73.4416,73.5146,12924.0
2021-08-02 12:30:00,80.56,80.67,80.56,80.61,10709.0,73.5146,73.6149,73.5146,73.5602,10709.0
2021-08-02 12:40:00,80.61,80.66,80.47,80.53,9953.0,73.5602,73.6058,73.4324,73.4872,9953.0
2021-08-02 12:50:00,80.53,80.67,80.5,80.67,4295.0,73.4872,73.6149,73.4598,73.6149,4295.0
2021-08-02 13:00:00,80.67,80.73,80.62,80.67,9180.0,73.6149,73.6697,73.5693,73.6149,9180.0
2021-08-02 13:10:00,80.68,80.69,80.55,80.65,13912.0,73.6241,73.6332,73.5054,73.5967,13912.0
2021-08-02 13:20:00,80.69,80.69,80.54,80.6,6939.0,73.6332,73.6332,73.4963,73.5511,6939.0
2021-08-02 13:30:00,80.61,80.63,80.53,80.59,6756.0,73.5602,73.5784,73.4872,73.5419,6756.0
2021-08-02 13:40:00,80.61,80.63,80.5,80.53,7954.0,73.5602,73.5784,73.4598,73.4872,7954.0
2021-08-02 13:50:00,80.52,80.59,80.43,80.59,7497.0,73.4781,73.5419,73.3959,73.5419,7497.0
2021-08-02 14:00:00,80.59,80.71,80.59,80.63,9723.0,73.5419,73.6514,73.5419,73.5784,9723.0
2021-08-02 14:10:00,80.63,80.75,80.61,80.74,7551.0,73.5784,73.6879,73.5602,73.6788,7551.0
2021-08-02 14:20:00,80.7,80.73,80.57,80.72,11421.0,73.6423,73.6697,73.5237,73.6606,11421.0
2021-08-02 14:30:00,80.71,80.71,80.64,80.67,6409.0,73.6514,73.6514,73.5876,73.6149,6409.0
2021-08-02 14:40:00,80.7,80.74,80.64,80.72,8702.0,73.6423,73.6788,73.5876,73.6606,8702.0
2021-08-02 14:50:00,80.74,80.74,80.6,80.64,8125.0,73.6788,73.6788,73.5511,73.5876,8125.0
2021-08-02 15:00:00,80.62,80.66,80.47,80.48,7347.0,73.5693,73.6058,73.4324,73.4416,7347.0
2021-08-02 15:10:00,80.46,80.48,80.38,80.47,8357.0,73.4233,73.4416,73.3503,73.4324,8357.0
2021-08-02 15:20:00,80.45,80.52,80.31,80.34,18039.0,73.4142,73.4781,73.2864,73.3138,18039.0
2021-08-02 15:30:00,80.34,80.35,80.23,80.3,14345.0,73.3138,73.3229,73.2134,73.2773,14345.0
2021-08-02 15:40:00,80.28,80.3,80.17,80.19,19278.0,73.259,73.2773,73.1587,73.1769,19278.0
2021-08-02 15:50:00,80.21,80.35,80.07,80.12,69708.0,73.1952,73.3229,73.0674,73.113,69708.0
2021-08-03 09:30:00,80.33,80.33,79.81,80.21,21543.0,73.3047,73.3047,72.8302,73.1952,21543.0
2021-08-03 09:40:00,80.15,80.17,79.94,79.95,56401.0,73.1404,73.1587,72.9488,72.9579,56401.0
2021-08-03 09:50:00,79.94,80.24,79.94,80.17,23435.0,72.9488,73.2225,72.9488,73.1587,23435.0
2021-08-03 10:00:00,80.18,80.55,80.18,80.55,42242.0,73.1678,73.5054,73.1678,73.5054,42242.0
2021-08-03 10:10:00,80.48,80.88,80.37,80.86,18831.0,73.4416,73.8066,73.3412,73.7883,18831.0
2021-08-03 10:20:00,80.87,81.33,80.83,81.25,18428.0,73.7974,74.2172,73.7609,74.1442,18428.0
2021-08-03 10:30:00,81.25,81.25,80.87,81.09,9949.0,74.1442,74.1442,73.7974,73.9982,9949.0
2021-08-03 10:40:00,81.02,81.38,81.02,81.35,11039.0,73.9343,74.2628,73.9343,74.2355,11039.0
2021-08-03 10:50:00,81.33,81.37,80.71,80.78,27854.0,74.2172,74.2537,73.6514,73.7153,27854.0
2021-08-03 11:00:00,80.78,81.05,80.77,81.01,7942.0,73.7153,73.9617,73.7062,73.9252,7942.0
2021-08-03 11:10:00,80.98,81.26,80.95,81.19,14031.0,73.8978,74.1533,73.8705,74.0895,14031.0
2021-08-03 11:20:00,81.21,81.37,81.15,81.36,9208.0,74.1077,74.2537,74.053,74.2446,9208.0
2021-08-03 11:30:00,81.39,81.5,81.29,81.36,16858.0,74.272,74.3723,74.1807,74.2446,16858.0
2021-08-03 11:40:00,81.37,81.64,81.34,81.63,15297.0,74.2537,74.5001,74.2263,74.491,15297.0
2021-08-03 11:50:00,81.65,81.69,81.51,81.51,7147.0,74.5092,74.5457,74.3815,74.3815,7147.0
2021-08-03 12:00:00,81.54,81.57,81.48,81.51,5801.0,74.4089,74.4362,74.3541,74.3815,5801.0
2021-08-03 12:10:00,81.52,81.61,81.47,81.47,7362.0,74.3906,74.4727,74.345,74.345,7362.0
2021-08-03 12:20:00,81.46,81.5,81.37,81.47,8695.0,74.3358,74.3723,74.2537,74.345,8695.0
2021-08-03 12:30:00,81.48,81.6,81.44,81.56,7165.0,74.3541,74.4636,74.3176,74.4271,7165.0
2021-08-03 12:40:00,81.56,81.67,81.53,81.67,7504.0,74.4271,74.5275,74.3997,74.5275,7504.0
2021-08-03 12:50:00,81.67,81.73,81.65,81.7,17718.0,74.5275,74.5822,74.5092,74.5549,17718.0
2021-08-03 13:00:00,81.72,81.79,81.69,81.72,10971.0,74.5731,74.637,74.5457,74.5731,10971.0
2021-08-03 13:10:00,81.72,81.81,81.55,81.56,14533.0,74.5731,74.6552,74.418,74.4271,14533.0
2021-08-03 13:20:00,81.56,81.69,81.51,81.69,11759.0,74.4271,74.5457,74.3815,74.5457,11759.0
2021-08-03 13:30:00,81.69,81.73,81.57,81.57,18705.0,74.5457,74.5822,74.4362,74.4362,18705.0
2021-08-03 13:40:00,81.52,81.6,81.44,81.54,11770.0,74.3906,74.4636,74.3176,74.4089,11770.0
2021-08-03 13:50:00,81.54,81.76,81.54,81.69,9026.0,74.4089,74.6096,74.4089,74.5457,9026.0
2021-08-03 14:00:00,81.72,81.76,81.62,81.68,13601.0,74.5731,74.6096,74.4819,74.5366,13601.0
2021-08-03 14:10:00,81.69,81.81,81.64,81.75,18273.0,74.5457,74.6552,74.5001,74.6005,18273.0
2021-08-03 14:20:00,81.76,81.8,81.71,81.78,17202.0,74.6096,74.6461,74.564,74.6279,17202.0
2021-08-03 14:30:00,81.77,81.84,81.77,81.81,10102.0,74.6187,74.6826,74.6187,74.6552,10102.0
2021-08-03 14:40:00,81.83,81.95,81.82,81.89,30720.0,74.6735,74.783,74.6644,74.7282,30720.0
2021-08-03 14:50:00,81.89,81.97,81.86,81.9,14306.0,74.7282,74.8012,74.7009,74.7374,14306.0
2021-08-03 15:00:00,81.91,82.01,81.89,81.96,27944.0,74.7465,74.8377,74.7282,74.7921,27944.0
2021-08-03 15:10:00,81.95,82.02,81.92,81.94,18037.0,74.783,74.8469,74.7556,74.7739,18037.0
2021-08-03 15:20:00,81.93,82.02,81.87,81.97,33265.0,74.7647,74.8469,74.71,74.8012,33265.0
2021-08-03 15:30:00,81.99,82.04,81.87,81.97,47804.0,74.8195,74.8651,74.71,74.8012,47804.0
2021-08-03 15:40:00,81.97,82.02,81.9,81.97,66687.0,74.8012,74.8469,74.7374,74.8012,66687.0
2021-08-03 15:50:00,81.98,81.99,81.69,81.73,175324.0,74.8104,74.8195,74.5457,74.5822,175324.0
2021-08-04 09:30:00,81.52,81.56,80.75,80.92,26128.0,74.3906,74.4271,73.6879,73.8431,26128.0
2021-08-04 09:40:00,80.87,81.63,80.82,81.59,10028.0,73.7974,74.491,73.7518,74.4545,10028.0
2021-08-04 09:50:00,81.63,81.68,81.22,81.34,10880.0,74.491,74.5366,74.1168,74.2263,10880.0
2021-08-04 10:00:00,81.37,81.7,81.29,81.7,8383.0,74.2537,74.5549,74.1807,74.5549,8383.0
2021-08-04 10:10:00,81.68,81.7,81.42,81.51,10735.0,74.5366,74.5549,74.2993,74.3815,10735.0
2021-08-04 10:20:00,81.51,81.57,81.29,81.45,13295.0,74.3815,74.4362,74.1807,74.3267,13295.0
2021-08-04 10:30:00,81.44,81.69,81.25,81.59,8193.0,74.3176,74.5457,74.1442,74.4545,8193.0
2021-08-04 10:40:00,81.62,81.82,81.57,81.57,4516.0,74.4819,74.6644,74.4362,74.4362,4516.0
2021-08-04 10:50:00,81.59,81.73,81.55,81.68,4206.0,74.4545,74.5822,74.418,74.5366,4206.0
2021-08-04 11:00:00,81.68,81.8,81.53,81.8,7448.0,74.5366,74.6461,74.3997,74.6461,7448.0
2021-08-04 11:10:00,81.79,81.82,81.6,81.65,6255.0,74.637,74.6644,74.4636,74.5092,6255.0
2021-08-04 11:20:00,81.64,81.64,81.35,81.41,5256.0,74.5001,74.5001,74.2355,74.2902,5256.0
2021-08-04 11:30:00,81.4,81.52,81.37,81.4,9100.0,74.2811,74.3906,74.2537,74.2811,9100.0
2021-08-04 11:40:00,81.44,81.46,81.22,81.29,5364.0,74.3176,74.3358,74.1168,74.1807,5364.0
2021-08-04 11:50:00,81.26,81.31,81.18,81.25,7587.0,74.1533,74.199,74.0803,74.1442,7587.0
2021-08-04 12:00:00,81.21,81.31,81.19,81.29,8986.0,74.1077,74.199,74.0895,74.1807,8986.0
2021-08-04 12:10:00,81.27,81.31,81.15,81.15,6877.0,74.1625,74.199,74.053,74.053,6877.0
2021-08-04 12:20:00,81.18,81.23,81.15,81.19,5386.0,74.0803,74.126,74.053,74.0895,5386.0
2021-08-04 12:30:00,81.23,81.27,81.19,81.27,3418.0,74.126,74.1625,74.0895,74.1625,3418.0
2021-08-04 12:40:00,81.27,81.28,81.19,81.22,4691.0,74.1625,74.1716,74.0895,74.1168,4691.0
2021-08-04 12:50:00,81.22,81.34,81.21,81.3,3915.0,74.1168,74.2263,74.1077,74.1898,3915.0
2021-08-04 13:00:00,81.29,81.44,81.29,81.42,3921.0,74.1807,74.3176,74.1807,74.2993,3921.0
2021-08-04 13:10:00,81.43,81.48,81.37,81.45,8741.0,74.3085,74.3541,74.2537,74.3267,8741.0
2021-08-04 13:20:00,81.46,81.5,81.38,81.38,5243.0,74.3358,74.3723,74.2628,74.2628,5243.0
2021-08-04 13:30:00,81.37,81.38,81.31,81.34,8903.0,74.2537,74.2628,74.199,74.2263,8903.0
2021-08-04 13:40:00,81.36,81.37,81.29,81.37,10944.0,74.2446,74.2537,74.1807,74.2537,10944.0
2021-08-04 13:50:00,81.36,81.52,81.35,81.49,5092.0,74.2446,74.3906,74.2355,74.3632,5092.0
2021-08-04 14:00:00,81.52,81.53,81.41,81.48,9060.0,74.3906,74.3997,74.2902,74.3541,9060.0
2021-08-04 14:10:00,81.48,81.56,81.45,81.55,8183.0,74.3541,74.4271,74.3267,74.418,8183.0
2021-08-04 14:20:00,81.52,81.73,81.51,81.7,35017.0,74.3906,74.5822,74.3815,74.5549,35017.0
2021-08-04 14:30:00,81.7,81.76,81.64,81.76,23393.0,74.5549,74.6096,74.5001,74.6096,23393.0
2021-08-04 14:40:00,81.76,81.82,81.56,81.58,14072.0,74.6096,74.6644,74.4271,74.4454,14072.0
2021-08-04 14:50:00,81.59,81.64,81.53,81.63,10226.0,74.4545,74.5001,74.3997,74.491,10226.0
2021-08-04 15:00:00,81.61,81.63,81.48,81.55,13833.0,74.4727,74.491,74.3541,74.418,13833.0
2021-08-04 15:10:00,81.56,81.57,81.45,81.56,9837.0,74.4271,74.4362,74.3267,74.4271,9837.0
2021-08-04 15:20:00,81.57,81.67,81.57,81.67,16672.0,74.4362,74.5275,74.4362,74.5275,16672.0
2021-08-04 15:30:00,81.67,81.68,81.45,81.46,25415.0,74.5275,74.5366,74.3267,74.3358,25415.0
2021-08-04 15:40:00,81.47,81.59,81.46,81.58,28523.0,74.345,74.4545,74.3358,74.4454,28523.0
2021-08-04 15:50:00,81.58,81.69,81.36,81.36,63117.0,74.4454,74.5457,74.2446,74.2446,63117.0
2021-08-05 09:30:00,81.53,81.89,81.49,81.58,18916.0,74.3997,74.7282,74.3632,74.4454,18916.0
2021-08-05 09:40:00,81.65,82.0,81.5,81.79,11604.0,74.5092,74.8286,74.3723,74.637,11604.0
2021-08-05 09:50:00,81.75,81.85,81.59,81.73,7791.0,74.6005,74.6917,74.4545,74.5822,7791.0
2021-08-05 10:00:00,81.69,81.73,81.46,81.56,8880.0,74.5457,74.5822,74.3358,74.4271,8880.0
2021-08-05 10:10:00,81.58,81.91,81.5,81.72,19148.0,74.4454,74.7465,74.3723,74.5731,19148.0
2021-08-05 10:20:00,81.7,81.9,81.61,81.9,11095.0,74.5549,74.7374,74.4727,74.7374,11095.0
2021-08-05 10:30:00,81.91,82.21,81.79,81.85,32070.0,74.7465,75.0203,74.637,74.6917,32070.0
2021-08-05 10:40:00,81.81,81.88,81.73,81.87,13249.0,74.6552,74.7191,74.5822,74.71,13249.0
2021-08-05 10:50:00,81.9,82.04,81.87,81.92,10132.0,74.7374,74.8651,74.71,74.7556,10132.0
2021-08-05 11:00:00,81.93,82.06,81.92,81.95,13164.0,74.7647,74.8834,74.7556,74.783,13164.0
2021-08-05 11:10:00,81.95,82.11,81.91,81.95,10522.0,74.783,74.929,74.7465,74.783,10522.0
2021-08-05 11:20:00,81.96,82.03,81.95,81.98,11581.0,74.7921,74.856,74.783,74.8104,11581.0
2021-08-05 11:30:00,81.97,82.01,81.91,81.91,4326.0,74.8012,74.8377,74.7465,74.7465,4326.0
2021-08-05 11:40:00,81.91,81.91,81.73,81.8,4000.0,74.7465,74.7465,74.5822,74.6461,4000.0
2021-08-05 11:50:00,81.81,81.85,81.71,81.76,3864.0,74.6552,74.6917,74.564,74.6096,3864.0
2021-08-05 12:00:00,81.74,81.84,81.68,81.77,2340.0,74.5914,74.6826,74.5366,74.6187,2340.0
2021-08-05 12:10:00,81.81,81.87,81.77,81.78,5349.0,74.6552,74.71,74.6187,74.6279,5349.0
2021-08-05 12:20:00,81.73,81.77,81.65,81.65,4602.0,74.5822,74.6187,74.5092,74.5092,4602.0
2021-08-05 12:30:00,81.65,81.66,81.5,81.54,4062.0,74.5092,74.5184,74.3723,74.4089,4062.0
2021-08-05 12:40:00,81.49,81.52,81.48,81.52,2050.0,74.3632,74.3906,74.3541,74.3906,2050.0
2021-08-05 12:50:00,81.5,81.55,81.39,81.53,8624.0,74.3723,74.418,74.272,74.3997,8624.0
2021-08-05 13:00:00,81.5,81.54,81.46,81.5,3146.0,74.3723,74.4089,74.3358,74.3723,3146.0
2021-08-05 13:10:00,81.48,81.5,81.4,81.47,3725.0,74.3541,74.3723,74.2811,74.345,3725.0
2021-08-05 13:20:00,81.49,81.51,81.42,81.42,4737.0,74.3632,74.3815,74.2993,74.2993,4737.0
2021-08-05 13:30:00,81.44,81.47,81.41,81.47,2270.0,74.3176,74.345,74.2902,74.345,2270.0
2021-08-05 13:40:00,81.47,81.55,81.46,81.5,6752.0,74.345,74.418,74.3358,74.3723,6752.0
2021-08-05 13:50:00,81.46,81.5,81.43,81.49,3000.0,74.3358,74.3723,74.3085,74.3632,3000.0
2021-08-05 14:00:00,81.47,81.5,81.43,81.43,4523.0,74.345,74.3723,74.3085,74.3085,4523.0
2021-08-05 14:10:00,81.46,81.5,81.44,81.46,3310.0,74.3358,74.3723,74.3176,74.3358,3310.0
2021-08-05 14:20:00,81.46,81.52,81.41,81.52,4781.0,74.3358,74.3906,74.2902,74.3906,4781.0
2021-08-05 14:30:00,81.49,81.58,81.49,81.57,7210.0,74.3632,74.4454,74.3632,74.4362,7210.0
2021-08-05 14:40:00,81.6,81.6,81.48,81.5,3506.0,74.4636,74.4636,74.3541,74.3723,3506.0
2021-08-05 14:50:00,81.5,81.5,81.4,81.41,3867.0,74.3723,74.3723,74.2811,74.2902,3867.0
2021-08-05 15:00:00,81.43,81.54,81.43,81.5,5186.0,74.3085,74.4089,74.3085,74.3723,5186.0
2021-08-05 15:10:00,81.5,81.51,81.43,81.45,6117.0,74.3723,74.3815,74.3085,74.3267,6117.0
2021-08-05 15:20:00,81.45,81.48,81.43,81.47,4486.0,74.3267,74.3541,74.3085,74.345,4486.0
2021-08-05 15:30:00,81.46,81.61,81.43,81.54,13874.0,74.3358,74.4727,74.3085,74.4089,13874.0
2021-08-05 15:40:00,81.53,81.53,81.45,81.47,11029.0,74.3997,74.3997,74.3267,74.345,11029.0
2021-08-05 15:50:00,81.49,81.52,81.46,81.48,51389.0,74.3632,74.3906,74.3358,74.3541,51389.0
2021-08-06 09:30:00,81.9,82.16,81.78,81.79,29041.0,74.7374,74.9746,74.6279,74.637,29041.0
2021-08-06 09:40:00,81.81,81.94,81.74,81.88,17210.0,74.6552,74.7739,74.5914,74.7191,17210.0
2021-08-06 09:50:00,81.9,81.93,81.74,81.76,18711.0,74.7374,74.7647,74.5914,74.6096,18711.0
2021-08-06 10:00:00,81.74,82.05,81.53,82.0,25335.0,74.5914,74.8742,74.3997,74.8286,25335.0
2021-08-06 10:10:00,81.99,82.13,81.86,82.13,30052.0,74.8195,74.9473,74.7009,74.9473,30052.0
2021-08-06 10:20:00,82.12,82.21,82.1,82.11,21051.0,74.9381,75.0203,74.9199,74.929,21051.0
2021-08-06 10:30:00,82.11,82.4,82.08,82.23,19759.0,74.929,75.1936,74.9016,75.0385,19759.0
2021-08-06 10:40:00,82.25,82.33,82.18,82.28,15254.0,75.0568,75.1298,74.9929,75.0841,15254.0
2021-08-06 10:50:00,82.3,82.41,82.23,82.37,26131.0,75.1024,75.2028,75.0385,75.1663,26131.0
2021-08-06 11:00:00,82.37,82.47,82.35,82.39,16090.0,75.1663,75.2575,75.148,75.1845,16090.0
2021-08-06 11:10:00,82.37,82.37,82.0,82.01,18390.0,75.1663,75.1663,74.8286,74.8377,18390.0
2021-08-06 11:20:00,82.04,82.19,82.03,82.13,8276.0,74.8651,75.002,74.856,74.9473,8276.0
2021-08-06 11:30:00,82.08,82.18,81.98,82.08,11304.0,74.9016,74.9929,74.8104,74.9016,11304.0
2021-08-06 11:40:00,82.06,82.12,82.04,82.08,5441.0,74.8834,74.9381,74.8651,74.9016,5441.0
2021-08-06 11:50:00,82.08,82.15,81.99,82.08,14456.0,74.9016,74.9655,74.8195,74.9016,14456.0
2021-08-06 12:00:00,82.13,82.22,82.11,82.2,2947.0,74.9473,75.0294,74.929,75.0111,2947.0
2021-08-06 12:10:00,82.21,82.27,82.18,82.27,6024.0,75.0203,75.075,74.9929,75.075,6024.0
2021-08-06 12:20:00,82.28,82.33,82.26,82.27,5793.0,75.0841,75.1298,75.0659,75.075,5793.0
2021-08-06 12:30:00,82.26,82.31,82.17,82.26,7391.0,75.0659,75.1115,74.9838,75.0659,7391.0
2021-08-06 12:40:00,82.27,82.37,82.23,82.35,9090.0,75.075,75.1663,75.0385,75.148,9090.0
2021-08-06 12:50:00,82.34,82.42,82.32,82.42,5890.0,75.1389,75.2119,75.1206,75.2119,5890.0
2021-08-06 13:00:00,82.39,82.48,82.38,82.48,9935.0,75.1845,75.2666,75.1754,75.2666,9935.0
2021-08-06 13:10:00,82.46,82.48,82.42,82.44,8541.0,75.2484,75.2666,75.2119,75.2301,8541.0
2021-08-06 13:20:00,82.4,82.42,82.31,82.36,6314.0,75.1936,75.2119,75.1115,75.1571,6314.0
2021-08-06 13:30:00,82.34,82.34,82.18,82.19,4510.0,75.1389,75.1389,74.9929,75.002,4510.0
2021-08-06 13:40:00,82.19,82.26,82.12,82.24,21594.0,75.002,75.0659,74.9381,75.0476,21594.0
2021-08-06 13:50:00,82.24,82.34,82.22,82.32,8037.0,75.0476,75.1389,75.0294,75.1206,8037.0
2021-08-06 14:00:00,82.31,82.38,82.26,82.34,8596.0,75.1115,75.1754,75.0659,75.1389,8596.0
2021-08-06 14:10:00,82.34,82.35,82.23,82.34,12726.0,75.1389,75.148,75.0385,75.1389,12726.0
2021-08-06 14:20:00,82.32,82.32,82.22,82.25,7566.0,75.1206,75.1206,75.0294,75.0568,7566.0
2021-08-06 14:30:00,82.26,82.26,82.14,82.17,6802.0,75.0659,75.0659,74.9564,74.9838,6802.0
2021-08-06 14:40:00,82.17,82.19,82.09,82.14,17792.0,74.9838,75.002,74.9108,74.9564,17792.0
2021-08-06 14:50:00,82.12,82.16,82.02,82.03,17696.0,74.9381,74.9746,74.8469,74.856,17696.0
2021-08-06 15:00:00,82.03,82.17,82.02,82.17,9334.0,74.856,74.9838,74.8469,74.9838,9334.0
2021-08-06 15:10:00,82.16,82.25,82.15,82.24,12561.0,74.9746,75.0568,74.9655,75.0476,12561.0
2021-08-06 15:20:00,82.23,82.27,82.17,82.27,17786.0,75.0385,75.075,74.9838,75.075,17786.0
2021-08-06 15:30:00,82.27,82.33,82.06,82.08,33490.0,75.075,75.1298,74.8834,74.9016,33490.0
2021-08-06 15:40:00,82.08,82.08,81.92,82.02,31670.0,74.9016,74.9016,74.7556,74.8469,31670.0
2021-08-06 15:50:00,82.01,82.18,81.97,82.17,66600.0,74.8377,74.9929,74.8012,74.9838,66600.0
2021-08-09 09:30:00,82.09,82.4,81.93,81.99,18758.0,74.9108,75.1936,74.7647,74.8195,18758.0
2021-08-09 09:40:00,81.92,82.09,81.84,82.05,11475.0,74.7556,74.9108,74.6826,74.8742,11475.0
2021-08-09 09:50:00,82.02,82.47,81.94,82.45,18839.0,74.8469,75.2575,74.7739,75.2393,18839.0
2021-08-09 10:00:00,82.43,82.55,82.34,82.37,18520.0,75.221,75.3305,75.1389,75.1663,18520.0
2021-08-09 10:10:00,82.37,82.45,82.13,82.29,17436.0,75.1663,75.2393,74.9473,75.0933,17436.0
2021-08-09 10:20:00,82.32,82.45,82.32,82.4,15641.0,75.1206,75.2393,75.1206,75.1936,15641.0
2021-08-09 10:30:00,82.38,82.39,82.2,82.39,15009.0,75.1754,75.1845,75.0111,75.1845,15009.0
2021-08-09 10:40:00,82.42,82.69,82.42,82.61,25294.0,75.2119,75.4583,75.2119,75.3853,25294.0
2021-08-09 10:50:00,82.59,82.74,82.56,82.74,28555.0,75.367,75.5039,75.3396,75.5039,28555.0
2021-08-09 11:00:00,82.72,82.73,82.57,82.7,24514.0,75.4857,75.4948,75.3488,75.4674,24514.0
2021-08-09 11:10:00,82.7,82.79,82.66,82.78,21379.0,75.4674,75.5495,75.4309,75.5404,21379.0
2021-08-09 11:20:00,82.76,82.83,82.65,82.82,22586.0,75.5222,75.586,75.4218,75.5769,22586.0
2021-08-09 11:30:00,82.83,82.87,82.78,82.8,17185.0,75.586,75.6225,75.5404,75.5587,17185.0
2021-08-09 11:40:00,82.8,82.85,82.7,82.73,15992.0,75.5587,75.6043,75.4674,75.4948,15992.0
2021-08-09 11:50:00,82.75,82.99,82.72,82.98,15568.0,75.513,75.732,75.4857,75.7229,15568.0
2021-08-09 12:00:00,82.96,83.01,82.76,82.77,22779.0,75.7047,75.7503,75.5222,75.5313,22779.0
2021-08-09 12:10:00,82.8,82.86,82.78,82.85,17557.0,75.5587,75.6134,75.5404,75.6043,17557.0
2021-08-09 12:20:00,82.86,82.86,82.6,82.61,13905.0,75.6134,75.6134,75.3761,75.3853,13905.0
2021-08-09 12:30:00,82.61,82.62,82.53,82.58,10292.0,75.3853,75.3944,75.3123,75.3579,10292.0
2021-08-09 12:40:00,82.57,82.6,82.52,82.55,11491.0,75.3488,75.3761,75.3031,75.3305,11491.0
2021-08-09 12:50:00,82.57,82.74,82.57,82.73,12288.0,75.3488,75.5039,75.3488,75.4948,12288.0
2021-08-09 13:00:00,82.75,82.77,82.7,82.7,15574.0,75.513,75.5313,75.4674,75.4674,15574.0
2021-08-09 13:10:00,82.7,82.71,82.48,82.48,11033.0,75.4674,75.4765,75.2666,75.2666,11033.0
2021-08-09 13:20:00,82.48,82.51,82.39,82.45,13138.0,75.2666,75.294,75.1845,75.2393,13138.0
2021-08-09 13:30:00,82.44,82.63,82.44,82.59,22294.0,75.2301,75.4035,75.2301,75.367,22294.0
2021-08-09 13:40:00,82.58,82.6,82.51,82.51,9251.0,75.3579,75.3761,75.294,75.294,9251.0
2021-08-09 13:50:00,82.5,82.53,82.42,82.47,10952.0,75.2849,75.3123,75.2119,75.2575,10952.0
2021-08-09 14:00:00,82.48,82.49,82.4,82.47,12774.0,75.2666,75.2758,75.1936,75.2575,12774.0
2021-08-09 14:10:00,82.48,82.5,82.44,82.45,9957.0,75.2666,75.2849,75.2301,75.2393,9957.0
2021-08-09 14:20:00,82.45,82.59,82.41,82.55,15322.0,75.2393,75.367,75.2028,75.3305,15322.0
2021-08-09 14:30:00,82.57,82.63,82.54,82.63,10460.0,75.3488,75.4035,75.3214,75.4035,10460.0
2021-08-09 14:40:00,82.62,82.62,82.54,82.56,9959.0,75.3944,75.3944,75.3214,75.3396,9959.0
2021-08-09 14:50:00,82.56,82.57,82.42,82.46,12712.0,75.3396,75.3488,75.2119,75.2484,12712.0
2021-08-09 15:00:00,82.45,82.5,82.41,82.45,14958.0,75.2393,75.2849,75.2028,75.2393,14958.0
2021-08-09 15:10:00,82.45,82.48,82.39,82.47,12672.0,75.2393,75.2666,75.1845,75.2575,12672.0
2021-08-09 15:20:00,82.47,82.47,82.25,82.27,23276.0,75.2575,75.2575,75.0568,75.075,23276.0
2021-08-09 15:30:00,82.26,82.43,82.26,82.4,27684.0,75.0659,75.221,75.0659,75.1936,27684.0
2021-08-09 15:40:00,82.41,82.41,82.34,82.37,24420.0,75.2028,75.2028,75.1389,75.1663,24420.0
2021-08-09 15:50:00,82.36,82.37,82.22,82.24,85407.0,75.1571,75.1663,75.0294,75.0476,85407.0
2021-08-10 09:30:00,82.53,83.0,82.5,82.72,32215.0,75.3123,75.7412,75.2849,75.4857,32215.0
2021-08-10 09:40:00,82.68,82.68,82.35,82.35,5635.0,75.4492,75.4492,75.148,75.148,5635.0
2021-08-10 09:50:00,82.34,82.74,82.33,82.58,12596.0,75.1389,75.5039,75.1298,75.3579,12596.0
2021-08-10 10:00:00,82.5,82.74,82.49,82.74,6015.0,75.2849,75.5039,75.2758,75.5039,6015.0
2021-08-10 10:10:00,82.75,82.96,82.71,82.71,10691.0,75.513,75.7047,75.4765,75.4765,10691.0
2021-08-10 10:20:00,82.63,82.82,82.61,82.73,6336.0,75.4035,75.5769,75.3853,75.4948,6336.0
2021-08-10 10:30:00,82.7,82.7,82.49,82.5,16534.0,75.4674,75.4674,75.2758,75.2849,16534.0
2021-08-10 10:40:00,82.48,82.5,82.28,82.47,12302.0,75.2666,75.2849,75.0841,75.2575,12302.0
2021-08-10 10:50:00,82.54,82.55,82.26,82.3,16923.0,75.3214,75.3305,75.0659,75.1024,16923.0
2021-08-10 11:00:00,82.29,82.48,82.22,82.48,9480.0,75.0933,75.2666,75.0294,75.2666,9480.0
2021-08-10 11:10:00,82.48,82.9,82.45,82.9,9202.0,75.2666,75.6499,75.2393,75.6499,9202.0
2021-08-10 11:20:00,82.86,82.97,82.8,82.87,16163.0,75.6134,75.7138,75.5587,75.6225,16163.0
2021-08-10 11:30:00,82.92,82.93,82.75,82.81,10301.0,75.6682,75.6773,75.513,75.5678,10301.0
2021-08-10 11:40:00,82.83,82.88,82.71,82.77,6966.0,75.586,75.6317,75.4765,75.5313,6966.0
2021-08-10 11:50:00,82.75,82.93,82.74,82.92,9925.0,75.513,75.6773,75.5039,75.6682,9925.0
2021-08-10 12:00:00,82.93,82.95,82.86,82.88,7017.0,75.6773,75.6955,75.6134,75.6317,7017.0
2021-08-10 12:10:00,82.87,82.87,82.78,82.87,5210.0,75.6225,75.6225,75.5404,75.6225,5210.0
2021-08-10 12:20:00,82.86,82.86,82.62,82.64,21989.0,75.6134,75.6134,75.3944,75.4127,21989.0
2021-08-10 12:30:00,82.64,82.65,82.56,82.63,7437.0,75.4127,75.4218,75.3396,75.4035,7437.0
2021-08-10 12:40:00,82.61,82.67,82.55,82.67,3950.0,75.3853,75.44,75.3305,75.44,3950.0
2021-08-10 12:50:00,82.66,82.7,82.62,82.69,8127.0,75.4309,75.4674,75.3944,75.4583,8127.0
2021-08-10 13:00:00,82.67,82.68,82.55,82.56,4799.0,75.44,75.4492,75.3305,75.3396,4799.0
2021-08-10 13:10:00,82.55,82.62,82.5,82.58,10418.0,75.3305,75.3944,75.2849,75.3579,10418.0
2021-08-10 13:20:00,82.56,82.66,82.49,82.52,7210.0,75.3396,75.4309,75.2758,75.3031,7210.0
2021-08-10 13:30:00,82.53,82.62,82.53,82.54,4972.0,75.3123,75.3944,75.3123,75.3214,4972.0
2021-08-10 13:40:00,82.55,82.57,82.41,82.45,11424.0,75.3305,75.3488,75.2028,75.2393,11424.0
2021-08-10 13:50:00,82.45,82.53,82.43,82.51,5144.0,75.2393,75.3123,75.221,75.294,5144.0
2021-08-10 14:00:00,82.51,82.52,82.36,82.36,8950.0,75.294,75.3031,75.1571,75.1571,8950.0
2021-08-10 14:10:00,82.34,82.42,82.32,82.4,9138.0,75.1389,75.2119,75.1206,75.1936,9138.0
2021-08-10 14:20:00,82.39,82.43,82.32,82.33,12383.0,75.1845,75.221,75.1206,75.1298,12383.0
2021-08-10 14:30:00,82.34,82.53,82.34,82.51,16230.0,75.1389,75.3123,75.1389,75.294,16230.0
2021-08-10 14:40:00,82.49,82.52,82.47,82.52,14455.0,75.2758,75.3031,75.2575,75.3031,14455.0
2021-08-10 14:50:00,82.52,82.52,82.46,82.5,11285.0,75.3031,75.3031,75.2484,75.2849,11285.0
2021-08-10 15:00:00,82.51,82.56,82.44,82.48,14910.0,75.294,75.3396,75.2301,75.2666,14910.0
2021-08-10 15:10:00,82.48,82.52,82.46,82.5,27757.0,75.2666,75.3031,75.2484,75.2849,27757.0
2021-08-10 15:20:00,82.49,82.6,82.47,82.6,12546.0,75.2758,75.3761,75.2575,75.3761,12546.0
2021-08-10 15:30:00,82.59,82.63,82.46,82.53,17673.0,75.367,75.4035,75.2484,75.3123,17673.0
2021-08-10 15:40:00,82.54,82.57,82.46,82.48,21782.0,75.3214,75.3488,75.2484,75.2666,21782.0
2021-08-10 15:50:00,82.48,82.58,82.44,82.58,79313.0,75.2666,75.3579,75.2301,75.3579,79313.0
2021-08-11 09:30:00,81.47,82.79,81.28,82.63,29492.0,74.345,75.5495,74.1716,75.4035,29492.0
2021-08-11 09:40:00,82.6,82.89,82.5,82.84,32947.0,75.3761,75.6408,75.2849,75.5952,32947.0
2021-08-11 09:50:00,82.89,82.9,82.68,82.8,9803.0,75.6408,75.6499,75.4492,75.5587,9803.0
2021-08-11 10:00:00,82.79,82.79,82.29,82.5,11253.0,75.5495,75.5495,75.0933,75.2849,11253.0
2021-08-11 10:10:00,82.51,82.58,82.45,82.48,8755.0,75.294,75.3579,75.2393,75.2666,8755.0
2021-08-11 10:20:00,82.49,82.51,82.21,82.3,9911.0,75.2758,75.294,75.0203,75.1024,9911.0
2021-08-11 10:30:00,82.31,82.47,82.27,82.29,13668.0,75.1115,75.2575,75.075,75.0933,13668.0
2021-08-11 10:40:00,82.28,82.66,82.27,82.66,34500.0,75.0841,75.4309,75.075,75.4309,34500.0
2021-08-11 10:50:00,82.66,82.74,82.56,82.73,10269.0,75.4309,75.5039,75.3396,75.4948,10269.0
2021-08-11 11:00:00,82.77,82.77,82.52,82.54,8853.0,75.5313,75.5313,75.3031,75.3214,8853.0
2021-08-11 11:10:00,82.51,82.66,82.49,82.66,7550.0,75.294,75.4309,75.2758,75.4309,7550.0
2021-08-11 11:20:00,82.7,82.82,82.61,82.76,24252.0,75.4674,75.5769,75.3853,75.5222,24252.0
2021-08-11 11:30:00,82.74,82.85,82.7,82.8,8054.0,75.5039,75.6043,75.4674,75.5587,8054.0
2021-08-11 11:40:00,82.82,82.88,82.74,82.76,9476.0,75.5769,75.6317,75.5039,75.5222,9476.0
2021-08-11 11:50:00,82.76,82.9,82.76,82.9,6060.0,75.5222,75.6499,75.5222,75.6499,6060.0
2021-08-11 12:00:00,82.91,82.96,82.82,82.84,9044.0,75.659,75.7047,75.5769,75.5952,9044.0
2021-08-11 12:10:00,82.84,82.96,82.84,82.95,16128.0,75.5952,75.7047,75.5952,75.6955,16128.0
2021-08-11 12:20:00,82.96,83.0,82.93,82.98,19437.0,75.7047,75.7412,75.6773,75.7229,19437.0
2021-08-11 12:30:00,82.94,83.16,82.94,83.15,21758.0,75.6864,75.8872,75.6864,75.878,21758.0
2021-08-11 12:40:00,83.15,83.15,83.01,83.03,21906.0,75.878,75.878,75.7503,75.7685,21906.0
2021-08-11 12:50:00,83.04,83.17,83.02,83.13,27072.0,75.7777,75.8963,75.7594,75.8598,27072.0
2021-08-11 13:00:00,83.15,83.25,83.09,83.19,11763.0,75.878,75.9693,75.8233,75.9145,11763.0
2021-08-11 13:10:00,83.2,83.22,83.17,83.19,5763.0,75.9237,75.9419,75.8963,75.9145,5763.0
2021-08-11 13:20:00,83.17,83.24,83.13,83.23,5877.0,75.8963,75.9602,75.8598,75.9511,5877.0
2021-08-11 13:30:00,83.23,83.25,83.14,83.18,12206.0,75.9511,75.9693,75.8689,75.9054,12206.0
2021-08-11 13:40:00,83.18,83.35,83.18,83.32,47703.0,75.9054,76.0606,75.9054,76.0332,47703.0
2021-08-11 13:50:00,83.34,83.41,83.32,83.39,27050.0,76.0514,76.1153,76.0332,76.0971,27050.0
2021-08-11 14:00:00,83.38,83.49,83.35,83.46,24779.0,76.0879,76.1883,76.0606,76.1609,24779.0
2021-08-11 14:10:00,83.47,83.5,83.41,83.43,31548.0,76.1701,76.1974,76.1153,76.1336,31548.0
2021-08-11 14:20:00,83.43,83.47,83.29,83.3,17871.0,76.1336,76.1701,76.0058,76.0149,17871.0
2021-08-11 14:30:00,83.3,83.36,83.13,83.17,21887.0,76.0149,76.0697,75.8598,75.8963,21887.0
2021-08-11 14:40:00,83.18,83.25,83.14,83.25,8125.0,75.9054,75.9693,75.8689,75.9693,8125.0
2021-08-11 14:50:00,83.25,83.25,83.16,83.19,11923.0,75.9693,75.9693,75.8872,75.9145,11923.0
2021-08-11 15:00:00,83.19,83.2,83.07,83.08,22814.0,75.9145,75.9237,75.805,75.8142,22814.0
2021-08-11 15:10:00,83.09,83.14,83.02,83.07,159872.0,75.8233,75.8689,75.7594,75.805,159872.0
2021-08-11 15:20:00,83.07,83.21,83.07,83.13,11687.0,75.805,75.9328,75.805,75.8598,11687.0
2021-08-11 15:30:00,83.11,83.11,82.9,82.91,27344.0,75.8415,75.8415,75.6499,75.659,27344.0
2021-08-11 15:40:00,82.92,83.0,82.86,82.92,31642.0,75.6682,75.7412,75.6134,75.6682,31642.0
2021-08-11 15:50:00,82.9,82.9,82.52,82.71,207752.0,75.6499,75.6499,75.3031,75.4765,207752.0
2021-08-12 09:30:00,83.01,83.13,82.53,82.62,25282.0,75.7503,75.8598,75.3123,75.3944,25282.0
2021-08-12 09:40:00,82.66,82.66,82.45,82.49,13013.0,75.4309,75.4309,75.2393,75.2758,13013.0
2021-08-12 09:50:00,82.5,82.58,82.39,82.4,9806.0,75.2849,75.3579,75.1845,75.1936,9806.0
2021-08-12 10:00:00,82.39,82.43,82.2,82.35,8622.0,75.1845,75.221,75.0111,75.148,8622.0
2021-08-12 10:10:00,82.32,82.49,82.13,82.14,9999.0,75.1206,75.2758,74.9473,74.9564,9999.0
2021-08-12 10:20:00,82.16,82.42,82.15,82.37,6209.0,74.9746,75.2119,74.9655,75.1663,6209.0
2021-08-12 10:30:00,82.38,82.39,82.09,82.3,18269.0,75.1754,75.1845,74.9108,75.1024,18269.0
2021-08-12 10:40:00,82.34,82.34,82.16,82.26,9489.0,75.1389,75.1389,74.9746,75.0659,9489.0
2021-08-12 10:50:00,82.31,82.33,82.2,82.25,9633.0,75.1115,75.1298,75.0111,75.0568,9633.0
2021-08-12 11:00:00,82.25,82.28,82.13,82.17,5418.0,75.0568,75.0841,74.9473,74.9838,5418.0
2021-08-12 11:10:00,82.15,82.22,82.07,82.11,9578.0,74.9655,75.0294,74.8925,74.929,9578.0
2021-08-12 11:20:00,82.13,82.32,82.1,82.25,7316.0,74.9473,75.1206,74.9199,75.0568,7316.0
2021-08-12 11:30:00,82.22,82.34,82.21,82.27,4705.0,75.0294,75.1389,75.0203,75.075,4705.0
2021-08-12 11:40:00,82.27,82.27,82.2,82.27,4104.0,75.075,75.075,75.0111,75.075,4104.0
2021-08-12 11:50:00,82.26,82.26,82.15,82.2,4955.0,75.0659,75.0659,74.9655,75.0111,4955.0
2021-08-12 12:00:00,82.21,82.28,82.21,82.26,8334.0,75.0203,75.0841,75.0203,75.0659,8334.0
2021-08-12 12:10:00,82.25,82.25,82.13,82.22,6699.0,75.0568,75.0568,74.9473,75.0294,6699.0
2021-08-12 12:20:00,82.21,82.23,82.18,82.23,3926.0,75.0203,75.0385,74.9929,75.0385,3926.0
2021-08-12 12:30:00,82.21,82.33,82.2,82.31,4545.0,75.0203,75.1298,75.0111,75.1115,4545.0
2021-08-12 12:40:00,82.31,82.4,82.27,82.38,13186.0,75.1115,75.1936,75.075,75.1754,13186.0
2021-08-12 12:50:00,82.39,82.43,82.34,82.39,10878.0,75.1845,75.221,75.1389,75.1845,10878.0
2021-08-12 13:00:00,82.38,82.4,82.33,82.34,6648.0,75.1754,75.1936,75.1298,75.1389,6648.0
2021-08-12 13:10:00,82.35,82.39,82.28,82.38,5467.0,75.148,75.1845,75.0841,75.1754,5467.0
2021-08-12 13:20:00,82.37,82.59,82.37,82.56,10213.0,75.1663,75.367,75.1663,75.3396,10213.0
2021-08-12 13:30:00,82.54,82.58,82.49,82.55,5905.0,75.3214,75.3579,75.2758,75.3305,5905.0
2021-08-12 13:40:00,82.55,82.59,82.53,82.55,5693.0,75.3305,75.367,75.3123,75.3305,5693.0
2021-08-12 13:50:00,82.56,82.7,82.53,82.65,8288.0,75.3396,75.4674,75.3123,75.4218,8288.0
2021-08-12 14:00:00,82.66,82.75,82.66,82.73,8436.0,75.4309,75.513,75.4309,75.4948,8436.0
2021-08-12 14:10:00,82.75,82.75,82.67,82.71,4197.0,75.513,75.513,75.44,75.4765,4197.0
2021-08-12 14:20:00,82.72,82.82,82.72,82.82,7356.0,75.4857,75.5769,75.4857,75.5769,7356.0
2021-08-12 14:30:00,82.81,82.83,82.76,82.83,7672.0,75.5678,75.586,75.5222,75.586,7672.0
2021-08-12 14:40:00,82.82,82.92,82.78,82.91,12436.0,75.5769,75.6682,75.5404,75.659,12436.0
2021-08-12 14:50:00,82.92,83.01,82.91,82.94,11294.0,75.6682,75.7503,75.659,75.6864,11294.0
2021-08-12 15:00:00,82.92,82.96,82.87,82.93,6539.0,75.6682,75.7047,75.6225,75.6773,6539.0
2021-08-12 15:10:00,82.92,82.96,82.9,82.94,10120.0,75.6682,75.7047,75.6499,75.6864,10120.0
2021-08-12 15:20:00,82.95,83.05,82.95,83.04,11173.0,75.6955,75.7868,75.6955,75.7777,11173.0
2021-08-12 15:30:00,83.04,83.07,82.97,83.02,13960.0,75.7777,75.805,75.7138,75.7594,13960.0
2021-08-12 15:40:00,83.03,83.12,83.0,83.07,24199.0,75.7685,75.8507,75.7412,75.805,24199.0
2021-08-12 15:50:00,83.06,83.17,83.04,83.06,86760.0,75.7959,75.8963,75.7777,75.7959,86760.0
2021-08-13 09:30:00,83.32,83.34,82.94,83.1,17300.0,76.0332,76.0514,75.6864,75.8324,17300.0
2021-08-13 09:40:00,83.08,83.3,82.95,83.24,10622.0,75.8142,76.0149,75.6955,75.9602,10622.0
2021-08-13 09:50:00,83.21,83.21,82.75,82.75,7746.0,75.9328,75.9328,75.513,75.513,7746.0
2021-08-13 10:00:00,82.75,82.93,82.7,82.81,11091.0,75.513,75.6773,75.4674,75.5678,11091.0
2021-08-13 10:10:00,82.84,82.88,82.55,82.68,17388.0,75.5952,75.6317,75.3305,75.4492,17388.0
2021-08-13 10:20:00,82.69,82.99,82.69,82.98,7509.0,75.4583,75.732,75.4583,75.7229,7509.0
2021-08-13 10:30:00,82.98,83.0,82.85,82.92,9460.0,75.7229,75.7412,75.6043,75.6682,9460.0
2021-08-13 10:40:00,82.89,82.96,82.77,82.94,16457.0,75.6408,75.7047,75.5313,75.6864,16457.0
2021-08-13 10:50:00,82.94,83.0,82.77,82.78,5933.0,75.6864,75.7412,75.5313,75.5404,5933.0
2021-08-13 11:00:00,82.79,82.85,82.65,82.68,8826.0,75.5495,75.6043,75.4218,75.4492,8826.0
2021-08-13 11:10:00,82.69,82.8,82.69,82.8,5653.0,75.4583,75.5587,75.4583,75.5587,5653.0
2021-08-13 11:20:00,82.78,82.83,82.75,82.76,7054.0,75.5404,75.586,75.513,75.5222,7054.0
2021-08-13 11:30:00,82.79,82.82,82.73,82.74,7185.0,75.5495,75.5769,75.4948,75.5039,7185.0
2021-08-13 11:40:00,82.73,83.03,82.72,82.95,7663.0,75.4948,75.7685,75.4857,75.6955,7663.0
2021-08-13 11:50:00,82.98,82.98,82.84,82.88,5721.0,75.7229,75.7229,75.5952,75.6317,5721.0
2021-08-13 12:00:00,82.89,82.92,82.77,82.8,7245.0,75.6408,75.6682,75.5313,75.5587,7245.0
2021-08-13 12:10:00,82.82,82.85,82.78,82.8,5261.0,75.5769,75.6043,75.5404,75.5587,5261.0
2021-08-13 12:20:00,82.79,82.81,82.71,82.73,4411.0,75.5495,75.5678,75.4765,75.4948,4411.0
2021-08-13 12:30:00,82.75,82.77,82.71,82.71,8577.0,75.513,75.5313,75.4765,75.4765,8577.0
2021-08-13 12:40:00,82.72,82.89,82.72,82.87,9253.0,75.4857,75.6408,75.4857,75.6225,9253.0
2021-08-13 12:50:00,82.87,82.87,82.77,82.8,2603.0,75.6225,75.6225,75.5313,75.5587,2603.0
2021-08-13 13:00:00,82.82,82.83,82.76,82.78,2589.0,75.5769,75.586,75.5222,75.5404,2589.0
2021-08-13 13:10:00,82.8,82.83,82.78,82.83,2187.0,75.5587,75.586,75.5404,75.586,2187.0
2021-08-13 13:20:00,82.86,82.91,82.85,82.91,3434.0,75.6134,75.659,75.6043,75.659,3434.0
2021-08-13 13:30:00,82.9,82.9,82.82,82.85,4670.0,75.6499,75.6499,75.5769,75.6043,4670.0
2021-08-13 13:40:00,82.87,82.9,82.85,82.9,5461.0,75.6225,75.6499,75.6043,75.6499,5461.0
2021-08-13 13:50:00,82.88,82.93,82.86,82.92,3270.0,75.6317,75.6773,75.6134,75.6682,3270.0
2021-08-13 14:00:00,82.95,82.95,82.91,82.92,2928.0,75.6955,75.6955,75.659,75.6682,2928.0
2021-08-13 14:10:00,82.92,82.92,82.81,82.84,7353.0,75.6682,75.6682,75.5678,75.5952,7353.0
2021-08-13 14:20:00,82.82,82.84,82.8,82.81,3968.0,75.5769,75.5952,75.5587,75.5678,3968.0
2021-08-13 14:30:00,82.8,82.8,82.67,82.69,3716.0,75.5587,75.5587,75.44,75.4583,3716.0
2021-08-13 14:40:00,82.67,82.67,82.61,82.62,4902.0,75.44,75.44,75.3853,75.3944,4902.0
2021-08-13 14:50:00,82.64,82.66,82.58,82.59,5696.0,75.4127,75.4309,75.3579,75.367,5696.0
2021-08-13 15:00:00,82.59,82.63,82.56,82.56,6063.0,75.367,75.4035,75.3396,75.3396,6063.0
2021-08-13 15:10:00,82.57,82.61,82.53,82.61,6698.0,75.3488,75.3853,75.3123,75.3853,6698.0
2021-08-13 15:20:00,82.61,82.63,82.54,82.54,7884.0,75.3853,75.4035,75.3214,75.3214,7884.0
2021-08-13 15:30:00,82.53,82.59,82.47,82.58,10692.0,75.3123,75.367,75.2575,75.3579,10692.0
2021-08-13 15:40:00,82.57,82.57,82.43,82.44,11207.0,75.3488,75.3488,75.221,75.2301,11207.0
2021-08-13 15:50:00,82.44,82.45,82.27,82.29,78431.0,75.2301,75.2393,75.075,75.0933,78431.0
2021-08-16 09:30:00,81.98,82.12,81.51,81.88,13245.0,74.8104,74.9381,74.3815,74.7191,13245.0
2021-08-16 09:40:00,81.83,82.13,81.66,81.99,7317.0,74.6735,74.9473,74.5184,74.8195,7317.0
2021-08-16 09:50:00,81.95,81.95,81.66,81.67,7183.0,74.783,74.783,74.5184,74.5275,7183.0
2021-08-16 10:00:00,81.64,81.99,81.54,81.97,6077.0,74.5001,74.8195,74.4089,74.8012,6077.0
2021-08-16 10:10:00,81.96,82.2,81.96,82.1,6580.0,74.7921,75.0111,74.7921,74.9199,6580.0
2021-08-16 10:20:00,82.08,82.08,81.87,81.96,12399.0,74.9016,74.9016,74.71,74.7921,12399.0
2021-08-16 10:30:00,81.94,82.13,81.88,82.13,8651.0,74.7739,74.9473,74.7191,74.9473,8651.0
2021-08-16 10:40:00,82.12,82.16,81.96,81.96,6005.0,74.9381,74.9746,74.7921,74.7921,6005.0
2021-08-16 10:50:00,81.96,82.0,81.79,81.86,14155.0,74.7921,74.8286,74.637,74.7009,14155.0
2021-08-16 11:00:00,81.84,81.9,81.68,81.72,17209.0,74.6826,74.7374,74.5366,74.5731,17209.0
2021-08-16 11:10:00,81.72,81.88,81.72,81.88,4988.0,74.5731,74.7191,74.5731,74.7191,4988.0
2021-08-16 11:20:00,81.91,81.95,81.78,81.79,7309.0,74.7465,74.783,74.6279,74.637,7309.0
2021-08-16 11:30:00,81.77,81.91,81.77,81.8,17689.0,74.6187,74.7465,74.6187,74.6461,17689.0
2021-08-16 11:40:00,81.82,81.9,81.73,81.86,13406.0,74.6644,74.7374,74.5822,74.7009,13406.0
2021-08-16 11:50:00,81.86,81.88,81.7,81.7,12631.0,74.7009,74.7191,74.5549,74.5549,12631.0
2021-08-16 12:00:00,81.68,81.71,81.63,81.67,5195.0,74.5366,74.564,74.491,74.5275,5195.0
2021-08-16 12:10:00,81.66,81.75,81.66,81.72,6379.0,74.5184,74.6005,74.5184,74.5731,6379.0
2021-08-16 12:20:00,81.73,81.83,81.69,81.75,6541.0,74.5822,74.6735,74.5457,74.6005,6541.0
2021-08-16 12:30:00,81.73,81.75,81.67,81.68,9613.0,74.5822,74.6005,74.5275,74.5366,9613.0
2021-08-16 12:40:00,81.7,81.71,81.65,81.69,7703.0,74.5549,74.564,74.5092,74.5457,7703.0
2021-08-16 12:50:00,81.69,81.75,81.67,81.72,3225.0,74.5457,74.6005,74.5275,74.5731,3225.0
2021-08-16 13:00:00,81.72,81.81,81.72,81.81,5004.0,74.5731,74.6552,74.5731,74.6552,5004.0
2021-08-16 13:10:00,81.82,81.82,81.77,81.78,4542.0,74.6644,74.6644,74.6187,74.6279,4542.0
2021-08-16 13:20:00,81.78,81.89,81.76,81.84,18952.0,74.6279,74.7282,74.6096,74.6826,18952.0
2021-08-16 13:30:00,81.84,81.9,81.78,81.88,6062.0,74.6826,74.7374,74.6279,74.7191,6062.0
2021-08-16 13:40:00,81.88,81.97,81.86,81.87,6456.0,74.7191,74.8012,74.7009,74.71,6456.0
2021-08-16 13:50:00,81.87,81.92,81.83,81.92,6077.0,74.71,74.7556,74.6735,74.7556,6077.0
2021-08-16 14:00:00,81.91,82.02,81.9,82.01,5343.0,74.7465,74.8469,74.7374,74.8377,5343.0
2021-08-16 14:10:00,82.01,82.07,82.01,82.04,11427.0,74.8377,74.8925,74.8377,74.8651,11427.0
2021-08-16 14:20:00,82.05,82.05,81.97,82.0,7804.0,74.8742,74.8742,74.8012,74.8286,7804.0
2021-08-16 14:30:00,82.0,82.01,81.9,81.91,4512.0,74.8286,74.8377,74.7374,74.7465,4512.0
2021-08-16 14:40:00,81.91,82.06,81.91,82.05,3514.0,74.7465,74.8834,74.7465,74.8742,3514.0
2021-08-16 14:50:00,82.05,82.08,82.0,82.01,5583.0,74.8742,74.9016,74.8286,74.8377,5583.0
2021-08-16 15:00:00,82.01,82.04,81.98,82.0,3690.0,74.8377,74.8651,74.8104,74.8286,3690.0
2021-08-16 15:10:00,82.01,82.09,82.0,82.08,7712.0,74.8377,74.9108,74.8286,74.9016,7712.0
2021-08-16 15:20:00,82.08,82.14,82.03,82.05,8198.0,74.9016,74.9564,74.856,74.8742,8198.0
2021-08-16 15:30:00,82.03,82.04,81.88,81.89,21871.0,74.856,74.8651,74.7191,74.7282,21871.0
2021-08-16 15:40:00,81.9,81.94,81.87,81.87,11064.0,74.7374,74.7739,74.71,74.71,11064.0
2021-08-16 15:50:00,81.89,81.97,81.8,81.81,118737.0,74.7282,74.8012,74.6461,74.6552,118737.0
2021-08-17 09:30:00,81.39,81.46,80.74,81.16,24468.0,74.272,74.3358,73.6788,74.0621,24468.0
2021-08-17 09:40:00,81.13,81.32,80.94,81.24,30102.0,74.0347,74.2081,73.8613,74.1351,30102.0
2021-08-17 09:50:00,81.21,81.25,81.03,81.05,5018.0,74.1077,74.1442,73.9435,73.9617,5018.0
2021-08-17 10:00:00,81.0,81.1,80.77,80.88,10363.0,73.9161,74.0073,73.7062,73.8066,10363.0
2021-08-17 10:10:00,80.98,81.16,80.93,80.97,6764.0,73.8978,74.0621,73.8522,73.8887,6764.0
2021-08-17 10:20:00,80.98,80.98,80.85,80.89,8941.0,73.8978,73.8978,73.7792,73.8157,8941.0
2021-08-17 10:30:00,80.87,80.87,80.49,80.6,12680.0,73.7974,73.7974,73.4507,73.5511,12680.0
2021-08-17 10:40:00,80.61,80.62,80.37,80.43,9703.0,73.5602,73.5693,73.3412,73.3959,9703.0
2021-08-17 10:50:00,80.48,80.52,80.2,80.23,18097.0,73.4416,73.4781,73.186,73.2134,18097.0
2021-08-17 11:00:00,80.23,80.35,80.16,80.28,16291.0,73.2134,73.3229,73.1495,73.259,16291.0
2021-08-17 11:10:00,80.25,80.34,80.2,80.32,8800.0,73.2317,73.3138,73.186,73.2955,8800.0
2021-08-17 11:20:00,80.33,80.33,80.12,80.14,9444.0,73.3047,73.3047,73.113,73.1313,9444.0
2021-08-17 11:30:00,80.11,80.27,80.08,80.11,12927.0,73.1039,73.2499,73.0765,73.1039,12927.0
2021-08-17 11:40:00,80.1,80.19,80.05,80.17,6508.0,73.0948,73.1769,73.0492,73.1587,6508.0
2021-08-17 11:50:00,80.16,80.28,80.07,80.19,8339.0,73.1495,73.259,73.0674,73.1769,8339.0
2021-08-17 12:00:00,80.2,80.24,80.12,80.16,7921.0,73.186,73.2225,73.113,73.1495,7921.0
2021-08-17 12:10:00,80.15,80.17,80.01,80.11,11310.0,73.1404,73.1587,73.0127,73.1039,11310.0
2021-08-17 12:20:00,80.11,80.18,80.08,80.17,4368.0,73.1039,73.1678,73.0765,73.1587,4368.0
2021-08-17 12:30:00,80.18,80.18,79.81,79.84,10522.0,73.1678,73.1678,72.8302,72.8575,10522.0
2021-08-17 12:40:00,79.84,79.85,79.61,79.63,12325.0,72.8575,72.8667,72.6476,72.6659,12325.0
2021-08-17 12:50:00,79.63,79.74,79.56,79.56,7559.0,72.6659,72.7663,72.602,72.602,7559.0
2021-08-17 13:00:00,79.56,79.69,79.53,79.69,8656.0,72.602,72.7206,72.5746,72.7206,8656.0
2021-08-17 13:10:00,79.69,79.87,79.67,79.81,6872.0,72.7206,72.8849,72.7024,72.8302,6872.0
2021-08-17 13:20:00,79.81,79.92,79.73,79.92,7490.0,72.8302,72.9305,72.7571,72.9305,7490.0
2021-08-17 13:30:00,79.89,79.89,79.71,79.71,6483.0,72.9032,72.9032,72.7389,72.7389,6483.0
2021-08-17 13:40:00,79.68,79.68,79.45,79.48,8625.0,72.7115,72.7115,72.5016,72.529,8625.0
2021-08-17 13:50:00,79.5,79.83,79.47,79.79,11009.0,72.5473,72.8484,72.5199,72.8119,11009.0
2021-08-17 14:00:00,79.81,79.94,79.81,79.94,11392.0,72.8302,72.9488,72.8302,72.9488,11392.0
2021-08-17 14:10:00,79.96,80.13,79.94,80.06,8161.0,72.967,73.1222,72.9488,73.0583,8161.0
2021-08-17 14:20:00,80.03,80.11,80.0,80.04,8331.0,73.0309,73.1039,73.0035,73.04,8331.0
2021-08-17 14:30:00,80.04,80.08,79.89,79.89,7075.0,73.04,73.0765,72.9032,72.9032,7075.0
2021-08-17 14:40:00,79.92,80.14,79.92,80.09,9091.0,72.9305,73.1313,72.9305,73.0857,9091.0
2021-08-17 14:50:00,80.1,80.23,80.03,80.21,7811.0,73.0948,73.2134,73.0309,73.1952,7811.0
2021-08-17 15:00:00,80.18,80.32,80.16,80.32,11108.0,73.1678,73.2955,73.1495,73.2955,11108.0
2021-08-17 15:10:00,80.33,80.36,80.25,80.31,12129.0,73.3047,73.332,73.2317,73.2864,12129.0
2021-08-17 15:20:00,80.32,80.4,80.29,80.4,9206.0,73.2955,73.3686,73.2682,73.3686,9206.0
2021-08-17 15:30:00,80.42,80.54,80.41,80.46,20283.0,73.3868,73.4963,73.3777,73.4233,20283.0
2021-08-17 15:40:00,80.42,80.48,80.35,80.42,20722.0,73.3868,73.4416,73.3229,73.3868,20722.0
2021-08-17 15:50:00,80.41,80.58,80.4,80.5,69438.0,73.3777,73.5328,73.3686,73.4598,69438.0
2021-08-18 09:30:00,80.08,80.49,80.08,80.26,16959.0,73.0765,73.4507,73.0765,73.2408,16959.0
2021-08-18 09:40:00,80.29,80.7,80.29,80.4,2720.0,73.2682,73.6423,73.2682,73.3686,2720.0
2021-08-18 09:50:00,80.36,80.75,80.27,80.74,7309.0,73.332,73.6879,73.2499,73.6788,7309.0
2021-08-18 10:00:00,80.78,80.9,80.77,80.9,10180.0,73.7153,73.8248,73.7062,73.8248,10180.0
2021-08-18 10:10:00,80.9,81.01,80.79,80.98,6784.0,73.8248,73.9252,73.7244,73.8978,6784.0
2021-08-18 10:20:00,80.97,81.09,80.87,80.87,15567.0,73.8887,73.9982,73.7974,73.7974,15567.0
2021-08-18 10:30:00,80.84,81.16,80.77,81.02,21017.0,73.7701,74.0621,73.7062,73.9343,21017.0
2021-08-18 10:40:00,81.05,81.08,80.92,81.04,14184.0,73.9617,73.9891,73.8431,73.9526,14184.0
2021-08-18 10:50:00,81.05,81.16,80.97,80.97,11729.0,73.9617,74.0621,73.8887,73.8887,11729.0
2021-08-18 11:00:00,80.98,81.19,80.96,81.12,10417.0,73.8978,74.0895,73.8796,74.0256,10417.0
2021-08-18 11:10:00,81.13,81.15,80.92,80.94,7952.0,74.0347,74.053,73.8431,73.8613,7952.0
2021-08-18 11:20:00,80.96,81.07,80.96,81.0,9293.0,73.8796,73.98,73.8796,73.9161,9293.0
2021-08-18 11:30:00,81.01,81.02,80.81,80.95,7335.0,73.9252,73.9343,73.7427,73.8705,7335.0
2021-08-18 11:40:00,80.96,81.01,80.89,80.89,8221.0,73.8796,73.9252,73.8157,73.8157,8221.0
2021-08-18 11:50:00,80.86,80.9,80.79,80.79,6764.0,73.7883,73.8248,73.7244,73.7244,6764.0
2021-08-18 12:00:00,80.78,80.83,80.69,80.7,9678.0,73.7153,73.7609,73.6332,73.6423,9678.0
2021-08-18 12:10:00,80.73,80.85,80.73,80.78,16273.0,73.6697,73.7792,73.6697,73.7153,16273.0
2021-08-18 12:20:00,80.78,80.79,80.7,80.72,10488.0,73.7153,73.7244,73.6423,73.6606,10488.0
2021-08-18 12:30:00,80.72,80.81,80.69,80.79,5845.0,73.6606,73.7427,73.6332,73.7244,5845.0
2021-08-18 12:40:00,80.79,80.84,80.76,80.8,8040.0,73.7244,73.7701,73.6971,73.7336,8040.0
2021-08-18 12:50:00,80.81,80.98,80.81,80.95,10577.0,73.7427,73.8978,73.7427,73.8705,10577.0
2021-08-18 13:00:00,80.95,81.11,80.95,81.09,12511.0,73.8705,74.0165,73.8705,73.9982,12511.0
2021-08-18 13:10:00,81.1,81.1,80.94,80.96,5364.0,74.0073,74.0073,73.8613,73.8796,5364.0
2021-08-18 13:20:00,80.94,80.99,80.87,80.92,6473.0,73.8613,73.907,73.7974,73.8431,6473.0
2021-08-18 13:30:00,80.93,80.96,80.91,80.91,4304.0,73.8522,73.8796,73.8339,73.8339,4304.0
2021-08-18 13:40:00,80.92,80.92,80.84,80.84,7785.0,73.8431,73.8431,73.7701,73.7701,7785.0
2021-08-18 13:50:00,80.84,80.9,80.84,80.87,3459.0,73.7701,73.8248,73.7701,73.7974,3459.0
2021-08-18 14:00:00,80.86,81.02,80.86,80.96,7876.0,73.7883,73.9343,73.7883,73.8796,7876.0
2021-08-18 14:10:00,81.01,81.06,80.58,80.66,15284.0,73.9252,73.9708,73.5328,73.6058,15284.0
2021-08-18 14:20:00,80.67,80.86,80.56,80.83,15780.0,73.6149,73.7883,73.5146,73.7609,15780.0
2021-08-18 14:30:00,80.84,80.92,80.71,80.78,27504.0,73.7701,73.8431,73.6514,73.7153,27504.0
2021-08-18 14:40:00,80.76,80.78,80.59,80.64,14829.0,73.6971,73.7153,73.5419,73.5876,14829.0
2021-08-18 14:50:00,80.64,80.64,80.57,80.63,12414.0,73.5876,73.5876,73.5237,73.5784,12414.0
2021-08-18 15:00:00,80.62,80.62,80.5,80.56,21474.0,73.5693,73.5693,73.4598,73.5146,21474.0
2021-08-18 15:10:00,80.55,80.69,80.53,80.68,13530.0,73.5054,73.6332,73.4872,73.6241,13530.0
2021-08-18 15:20:00,80.67,80.68,80.43,80.46,14731.0,73.6149,73.6241,73.3959,73.4233,14731.0
2021-08-18 15:30:00,80.45,80.45,80.19,80.2,19545.0,73.4142,73.4142,73.1769,73.186,19545.0
2021-08-18 15:40:00,80.23,80.33,80.03,80.06,24444.0,73.2134,73.3047,73.0309,73.0583,24444.0
2021-08-18 15:50:00,80.01,80.02,79.63,79.66,96537.0,73.0127,73.0218,72.6659,72.6933,96537.0
2021-08-19 09:30:00,78.05,78.86,78.05,78.43,54409.0,71.2241,71.9632,71.2241,71.5708,54409.0
2021-08-19 09:40:00,78.41,78.6,78.16,78.21,14846.0,71.5526,71.726,71.3245,71.3701,14846.0
2021-08-19 09:50:00,78.22,78.48,78.22,78.3,12181.0,71.3792,71.6165,71.3792,71.4522,12181.0
2021-08-19 10:00:00,78.27,78.66,78.24,78.59,17385.0,71.4248,71.7807,71.3975,71.7168,17385.0
2021-08-19 10:10:00,78.65,79.08,78.61,79.0,14443.0,71.7716,72.164,71.7351,72.091,14443.0
2021-08-19 10:20:00,78.98,79.04,78.86,78.88,10416.0,72.0727,72.1275,71.9632,71.9815,10416.0
2021-08-19 10:30:00,78.89,78.89,78.47,78.47,18830.0,71.9906,71.9906,71.6073,71.6073,18830.0
2021-08-19 10:40:00,78.45,78.49,78.33,78.45,22952.0,71.5891,71.6256,71.4796,71.5891,22952.0
2021-08-19 10:50:00,78.47,78.9,78.47,78.9,12303.0,71.6073,71.9997,71.6073,71.9997,12303.0
2021-08-19 11:00:00,78.93,78.93,78.67,78.74,13381.0,72.0271,72.0271,71.7898,71.8537,13381.0
2021-08-19 11:10:00,78.76,78.82,78.6,78.78,12186.0,71.872,71.9267,71.726,71.8902,12186.0
2021-08-19 11:20:00,78.8,78.84,78.51,78.51,11619.0,71.9085,71.945,71.6438,71.6438,11619.0
2021-08-19 11:30:00,78.52,78.79,78.52,78.69,12072.0,71.653,71.8994,71.653,71.8081,12072.0
2021-08-19 11:40:00,78.72,79.13,78.69,79.07,14690.0,71.8355,72.2096,71.8081,72.1549,14690.0
2021-08-19 11:50:00,79.12,79.15,78.95,79.09,9942.0,72.2005,72.2279,72.0454,72.1731,9942.0
2021-08-19 12:00:00,79.09,79.1,78.8,78.8,7228.0,72.1731,72.1822,71.9085,71.9085,7228.0
2021-08-19 12:10:00,78.85,79.08,78.85,79.02,13134.0,71.9541,72.164,71.9541,72.1092,13134.0
2021-08-19 12:20:00,79.01,79.14,79.01,79.1,11570.0,72.1001,72.2187,72.1001,72.1822,11570.0
2021-08-19 12:30:00,79.09,79.27,79.08,79.27,15617.0,72.1731,72.3374,72.164,72.3374,15617.0
2021-08-19 12:40:00,79.27,79.33,79.13,79.14,10272.0,72.3374,72.3921,72.2096,72.2187,10272.0
2021-08-19 12:50:00,79.14,79.27,79.12,79.27,14084.0,72.2187,72.3374,72.2005,72.3374,14084.0
2021-08-19 13:00:00,79.25,79.25,78.97,79.02,16719.0,72.3191,72.3191,72.0636,72.1092,16719.0
2021-08-19 13:10:00,79.01,79.08,79.01,79.05,9396.0,72.1001,72.164,72.1001,72.1366,9396.0
2021-08-19 13:20:00,79.05,79.1,79.02,79.04,9522.0,72.1366,72.1822,72.1092,72.1275,9522.0
2021-08-19 13:30:00,79.03,79.11,79.01,79.11,16987.0,72.1184,72.1914,72.1001,72.1914,16987.0
2021-08-19 13:40:00,79.13,79.26,79.11,79.2,6716.0,72.2096,72.3283,72.1914,72.2735,6716.0
2021-08-19 13:50:00,79.21,79.23,79.05,79.06,8089.0,72.2826,72.3009,72.1366,72.1457,8089.0
2021-08-19 14:00:00,79.07,79.21,78.97,79.03,10674.0,72.1549,72.2826,72.0636,72.1184,10674.0
2021-08-19 14:10:00,79.01,79.11,78.93,79.08,8631.0,72.1001,72.1914,72.0271,72.164,8631.0
2021-08-19 14:20:00,79.07,79.18,78.86,78.86,9054.0,72.1549,72.2552,71.9632,71.9632,9054.0
2021-08-19 14:30:00,78.87,78.97,78.71,78.86,11077.0,71.9724,72.0636,71.8264,71.9632,11077.0
2021-08-19 14:40:00,78.84,78.97,78.78,78.89,15802.0,71.945,72.0636,71.8902,71.9906,15802.0
2021-08-19 14:50:00,78.78,79.02,78.77,78.98,11112.0,71.8902,72.1092,71.8811,72.0727,11112.0
2021-08-19 15:00:00,79.02,79.21,79.01,79.17,16171.0,72.1092,72.2826,72.1001,72.2461,16171.0
2021-08-19 15:10:00,79.17,79.24,79.12,79.23,11407.0,72.2461,72.31,72.2005,72.3009,11407.0
2021-08-19 15:20:00,79.21,79.36,79.19,79.35,15395.0,72.2826,72.4195,72.2644,72.4104,15395.0
2021-08-19 15:30:00,79.36,79.44,79.25,79.38,31643.0,72.4195,72.4925,72.3191,72.4378,31643.0
2021-08-19 15:40:00,79.37,79.37,79.21,79.34,31765.0,72.4286,72.4286,72.2826,72.4013,31765.0
2021-08-19 15:50:00,79.34,79.38,79.11,79.27,86889.0,72.4013,72.4378,72.1914,72.3374,86889.0
2021-08-20 09:30:00,79.53,79.82,79.25,79.71,30226.0,72.5746,72.8393,72.3191,72.7389,30226.0
2021-08-20 09:40:00,79.76,80.41,79.57,80.36,12057.0,72.7845,73.3777,72.6111,73.332,12057.0
2021-08-20 09:50:00,80.32,80.34,80.0,80.04,16631.0,73.2955,73.3138,73.0035,73.04,16631.0
2021-08-20 10:00:00,80.0,80.25,79.96,80.03,6288.0,73.0035,73.2317,72.967,73.0309,6288.0
2021-08-20 10:10:00,80.03,80.11,79.92,80.11,23851.0,73.0309,73.1039,72.9305,73.1039,23851.0
2021-08-20 10:20:00,80.13,80.21,79.88,80.01,12882.0,73.1222,73.1952,72.894,73.0127,12882.0
2021-08-20 10:30:00,80.03,80.23,80.03,80.08,10683.0,73.0309,73.2134,73.0309,73.0765,10683.0
2021-08-20 10:40:00,80.02,80.29,80.02,80.19,12356.0,73.0218,73.2682,73.0218,73.1769,12356.0
2021-08-20 10:50:00,80.18,80.29,80.1,80.26,8569.0,73.1678,73.2682,73.0948,73.2408,8569.0
2021-08-20 11:00:00,80.26,80.37,80.15,80.3,17000.0,73.2408,73.3412,73.1404,73.2773,17000.0
2021-08-20 11:10:00,80.3,80.38,80.17,80.25,12205.0,73.2773,73.3503,73.1587,73.2317,12205.0
2021-08-20 11:20:00,80.27,80.32,80.13,80.13,11866.0,73.2499,73.2955,73.1222,73.1222,11866.0
2021-08-20 11:30:00,80.09,80.36,80.08,80.2,10007.0,73.0857,73.332,73.0765,73.186,10007.0
2021-08-20 11:40:00,80.2,80.29,80.09,80.24,13946.0,73.186,73.2682,73.0857,73.2225,13946.0
2021-08-20 11:50:00,80.23,80.27,80.13,80.24,8420.0,73.2134,73.2499,73.1222,73.2225,8420.0
2021-08-20 12:00:00,80.25,80.46,80.24,80.44,17240.0,73.2317,73.4233,73.2225,73.4051,17240.0
2021-08-20 12:10:00,80.43,80.43,80.21,80.23,11997.0,73.3959,73.3959,73.1952,73.2134,11997.0
2021-08-20 12:20:00,80.24,80.38,80.21,80.38,11369.0,73.2225,73.3503,73.1952,73.3503,11369.0
2021-08-20 12:30:00,80.38,80.43,80.33,80.41,12001.0,73.3503,73.3959,73.3047,73.3777,12001.0
2021-08-20 12:40:00,80.41,80.48,80.35,80.46,11234.0,73.3777,73.4416,73.3229,73.4233,11234.0
2021-08-20 12:50:00,80.45,80.53,80.44,80.45,7372.0,73.4142,73.4872,73.4051,73.4142,7372.0
2021-08-20 13:00:00,80.45,80.5,80.42,80.43,8529.0,73.4142,73.4598,73.3868,73.3959,8529.0
2021-08-20 13:10:00,80.44,80.54,80.42,80.52,8813.0,73.4051,73.4963,73.3868,73.4781,8813.0
2021-08-20 13:20:00,80.51,80.52,80.42,80.46,12894.0,73.4689,73.4781,73.3868,73.4233,12894.0
2021-08-20 13:30:00,80.47,80.49,80.32,80.37,28870.0,73.4324,73.4507,73.2955,73.3412,28870.0
2021-08-20 13:40:00,80.31,80.48,80.31,80.34,51085.0,73.2864,73.4416,73.2864,73.3138,51085.0
2021-08-20 13:50:00,80.31,80.36,80.21,80.24,15077.0,73.2864,73.332,73.1952,73.2225,15077.0
2021-08-20 14:00:00,80.25,80.37,80.25,80.31,18487.0,73.2317,73.3412,73.2317,73.2864,18487.0
2021-08-20 14:10:00,80.31,80.43,80.27,80.4,39015.0,73.2864,73.3959,73.2499,73.3686,39015.0
2021-08-20 14:20:00,80.4,80.4,80.26,80.29,30355.0,73.3686,73.3686,73.2408,73.2682,30355.0
2021-08-20 14:30:00,80.3,80.4,80.22,80.34,35010.0,73.2773,73.3686,73.2043,73.3138,35010.0
2021-08-20 14:40:00,80.33,80.37,80.26,80.27,9628.0,73.3047,73.3412,73.2408,73.2499,9628.0
2021-08-20 14:50:00,80.28,80.36,80.27,80.36,13445.0,73.259,73.332,73.2499,73.332,13445.0
2021-08-20 15:00:00,80.35,80.39,80.31,80.34,18909.0,73.3229,73.3594,73.2864,73.3138,18909.0
2021-08-20 15:10:00,80.33,80.38,80.32,80.32,18251.0,73.3047,73.3503,73.2955,73.2955,18251.0
2021-08-20 15:20:00,80.32,80.53,80.31,80.51,29779.0,73.2955,73.4872,73.2864,73.4689,29779.0
2021-08-20 15:30:00,80.52,80.58,80.45,80.56,22206.0,73.4781,73.5328,73.4142,73.5146,22206.0
2021-08-20 15:40:00,80.56,80.66,80.47,80.59,37279.0,73.5146,73.6058,73.4324,73.5419,37279.0
2021-08-20 15:50:00,80.6,80.73,80.6,80.67,81652.0,73.5511,73.6697,73.5511,73.6149,81652.0
2021-08-23 09:30:00,80.94,81.25,80.85,81.08,54723.0,73.8613,74.1442,73.7792,73.9891,54723.0
2021-08-23 09:40:00,81.03,81.12,80.9,80.9,3981.0,73.9435,74.0256,73.8248,73.8248,3981.0
2021-08-23 09:50:00,80.88,80.88,80.5,80.5,116057.0,73.8066,73.8066,73.4598,73.4598,116057.0
2021-08-23 10:00:00,80.53,80.58,80.26,80.27,11445.0,73.4872,73.5328,73.2408,73.2499,11445.0
2021-08-23 10:10:00,80.31,80.71,80.31,80.69,25376.0,73.2864,73.6514,73.2864,73.6332,25376.0
2021-08-23 10:20:00,80.69,80.91,80.54,80.56,12834.0,73.6332,73.8339,73.4963,73.5146,12834.0
2021-08-23 10:30:00,80.57,80.76,80.51,80.75,11301.0,73.5237,73.6971,73.4689,73.6879,11301.0
2021-08-23 10:40:00,80.72,80.87,80.66,80.87,9315.0,73.6606,73.7974,73.6058,73.7974,9315.0
2021-08-23 10:50:00,80.84,80.98,80.78,80.95,24279.0,73.7701,73.8978,73.7153,73.8705,24279.0
2021-08-23 11:00:00,80.97,81.24,80.96,81.23,8368.0,73.8887,74.1351,73.8796,74.126,8368.0
2021-08-23 11:10:00,81.28,81.28,81.01,81.03,5545.0,74.1716,74.1716,73.9252,73.9435,5545.0
2021-08-23 11:20:00,81.04,81.11,80.92,80.97,9634.0,73.9526,74.0165,73.8431,73.8887,9634.0
2021-08-23 11:30:00,80.96,81.0,80.9,80.94,5994.0,73.8796,73.9161,73.8248,73.8613,5994.0
2021-08-23 11:40:00,80.93,80.93,80.83,80.86,14010.0,73.8522,73.8522,73.7609,73.7883,14010.0
2021-08-23 11:50:00,80.88,80.98,80.81,80.98,8196.0,73.8066,73.8978,73.7427,73.8978,8196.0
2021-08-23 12:00:00,81.04,81.15,80.97,80.98,8691.0,73.9526,74.053,73.8887,73.8978,8691.0
2021-08-23 12:10:00,80.98,81.05,80.97,81.04,12937.0,73.8978,73.9617,73.8887,73.9526,12937.0
2021-08-23 12:20:00,81.03,81.15,80.98,81.06,17174.0,73.9435,74.053,73.8978,73.9708,17174.0
2021-08-23 12:30:00,81.06,81.06,80.97,81.01,12794.0,73.9708,73.9708,73.8887,73.9252,12794.0
2021-08-23 12:40:00,81.0,81.02,80.9,80.91,12894.0,73.9161,73.9343,73.8248,73.8339,12894.0
2021-08-23 12:50:00,80.89,81.14,80.88,81.12,14965.0,73.8157,74.0438,73.8066,74.0256,14965.0
2021-08-23 13:00:00,81.15,81.31,81.13,81.31,26170.0,74.053,74.199,74.0347,74.199,26170.0
2021-08-23 13:10:00,81.32,81.41,81.26,81.28,13371.0,74.2081,74.2902,74.1533,74.1716,13371.0
2021-08-23 13:20:00,81.27,81.29,81.17,81.2,25666.0,74.1625,74.1807,74.0712,74.0986,25666.0
2021-08-23 13:30:00,81.2,81.37,81.2,81.27,18650.0,74.0986,74.2537,74.0986,74.1625,18650.0
2021-08-23 13:40:00,81.27,81.31,81.24,81.27,11315.0,74.1625,74.199,74.1351,74.1625,11315.0
2021-08-23 13:50:00,81.26,81.31,81.24,81.25,8299.0,74.1533,74.199,74.1351,74.1442,8299.0
2021-08-23 14:00:00,81.25,81.26,81.15,81.15,16918.0,74.1442,74.1533,74.053,74.053,16918.0
2021-08-23 14:10:00,81.1,81.18,81.06,81.07,14111.0,74.0073,74.0803,73.9708,73.98,14111.0
2021-08-23 14:20:00,81.07,81.1,81.03,81.06,9785.0,73.98,74.0073,73.9435,73.9708,9785.0
2021-08-23 14:30:00,81.06,81.21,81.06,81.14,14048.0,73.9708,74.1077,73.9708,74.0438,14048.0
2021-08-23 14:40:00,81.15,81.18,81.12,81.17,9602.0,74.053,74.0803,74.0256,74.0712,9602.0
2021-08-23 14:50:00,81.18,81.2,81.11,81.11,13433.0,74.0803,74.0986,74.0165,74.0165,13433.0
2021-08-23 15:00:00,81.12,81.13,80.97,80.97,10619.0,74.0256,74.0347,73.8887,73.8887,10619.0
2021-08-23 15:10:00,80.97,80.97,80.84,80.94,18703.0,73.8887,73.8887,73.7701,73.8613,18703.0
2021-08-23 15:20:00,80.93,80.97,80.83,80.91,15220.0,73.8522,73.8887,73.7609,73.8339,15220.0
2021-08-23 15:30:00,80.92,81.03,80.91,80.96,15192.0,73.8431,73.9435,73.8339,73.8796,15192.0
2021-08-23 15:40:00,80.94,80.98,80.91,80.95,25062.0,73.8613,73.8978,73.8339,73.8705,25062.0
2021-08-23 15:50:00,80.95,81.06,80.67,80.7,149585.0,73.8705,73.9708,73.6149,73.6423,149585.0
2021-08-24 09:30:00,80.86,80.98,80.32,80.41,35159.0,73.7883,73.8978,73.2955,73.3777,35159.0
2021-08-24 09:40:00,80.47,80.67,80.21,80.34,41151.0,73.4324,73.6149,73.1952,73.3138,41151.0
2021-08-24 09:50:00,80.36,80.98,80.36,80.88,47231.0,73.332,73.8978,73.332,73.8066,47231.0
2021-08-24 10:00:00,80.89,80.89,80.1,80.19,24487.0,73.8157,73.8157,73.0948,73.1769,24487.0
2021-08-24 10:10:00,80.2,80.33,80.12,80.31,22934.0,73.186,73.3047,73.113,73.2864,22934.0
2021-08-24 10:20:00,80.29,80.29,79.97,80.08,25404.0,73.2682,73.2682,72.9762,73.0765,25404.0
2021-08-24 10:30:00,80.08,80.22,80.03,80.12,45323.0,73.0765,73.2043,73.0309,73.113,45323.0
2021-08-24 10:40:00,80.14,80.14,79.91,80.11,20325.0,73.1313,73.1313,72.9214,73.1039,20325.0
2021-08-24 10:50:00,80.11,80.35,80.09,80.15,24578.0,73.1039,73.3229,73.0857,73.1404,24578.0
2021-08-24 11:00:00,80.16,80.16,79.99,80.02,23223.0,73.1495,73.1495,72.9944,73.0218,23223.0
2021-08-24 11:10:00,80.04,80.33,80.0,80.21,17623.0,73.04,73.3047,73.0035,73.1952,17623.0
2021-08-24 11:20:00,80.19,80.51,80.19,80.48,23326.0,73.1769,73.4689,73.1769,73.4416,23326.0
2021-08-24 11:30:00,80.45,80.59,80.44,80.5,16924.0,73.4142,73.5419,73.4051,73.4598,16924.0
2021-08-24 11:40:00,80.48,80.52,80.42,80.49,12495.0,73.4416,73.4781,73.3868,73.4507,12495.0
2021-08-24 11:50:00,80.49,80.64,80.49,80.61,15170.0,73.4507,73.5876,73.4507,73.5602,15170.0
2021-08-24 12:00:00,80.62,80.73,80.62,80.7,100480.0,73.5693,73.6697,73.5693,73.6423,100480.0
2021-08-24 12:10:00,80.71,80.76,80.42,80.51,14373.0,73.6514,73.6971,73.3868,73.4689,14373.0
2021-08-24 12:20:00,80.5,80.63,80.46,80.52,27471.0,73.4598,73.5784,73.4233,73.4781,27471.0
2021-08-24 12:30:00,80.52,80.56,80.46,80.49,10754.0,73.4781,73.5146,73.4233,73.4507,10754.0
2021-08-24 12:40:00,80.5,80.56,80.46,80.46,11067.0,73.4598,73.5146,73.4233,73.4233,11067.0
2021-08-24 12:50:00,80.47,80.53,80.44,80.49,13290.0,73.4324,73.4872,73.4051,73.4507,13290.0
2021-08-24 13:00:00,80.5,80.59,80.5,80.59,11222.0,73.4598,73.5419,73.4598,73.5419,11222.0
2021-08-24 13:10:00,80.56,80.58,80.51,80.57,13203.0,73.5146,73.5328,73.4689,73.5237,13203.0
2021-08-24 13:20:00,80.56,80.9,80.52,80.89,20701.0,73.5146,73.8248,73.4781,73.8157,20701.0
2021-08-24 13:30:00,80.91,81.14,80.87,80.88,110727.0,73.8339,74.0438,73.7974,73.8066,110727.0
2021-08-24 13:40:00,80.89,80.94,80.67,80.68,19998.0,73.8157,73.8613,73.6149,73.6241,19998.0
2021-08-24 13:50:00,80.7,80.81,80.7,80.73,14643.0,73.6423,73.7427,73.6423,73.6697,14643.0
2021-08-24 14:00:00,80.72,80.75,80.65,80.65,17553.0,73.6606,73.6879,73.5967,73.5967,17553.0
2021-08-24 14:10:00,80.66,80.81,80.6,80.77,26868.0,73.6058,73.7427,73.5511,73.7062,26868.0
2021-08-24 14:20:00,80.77,80.77,80.7,80.74,40441.0,73.7062,73.7062,73.6423,73.6788,40441.0
2021-08-24 14:30:00,80.73,80.83,80.67,80.72,50345.0,73.6697,73.7609,73.6149,73.6606,50345.0
2021-08-24 14:40:00,80.72,81.0,80.6,81.0,69421.0,73.6606,73.9161,73.5511,73.9161,69421.0
2021-08-24 14:50:00,81.01,81.06,80.96,81.01,21408.0,73.9252,73.9708,73.8796,73.9252,21408.0
2021-08-24 15:00:00,81.01,81.02,80.82,80.89,28346.0,73.9252,73.9343,73.7518,73.8157,28346.0
2021-08-24 15:10:00,80.89,80.89,80.79,80.85,31303.0,73.8157,73.8157,73.7244,73.7792,31303.0
2021-08-24 15:20:00,80.85,80.99,80.85,80.89,22663.0,73.7792,73.907,73.7792,73.8157,22663.0
2021-08-24 15:30:00,80.89,80.9,80.81,80.86,34307.0,73.8157,73.8248,73.7427,73.7883,34307.0
2021-08-24 15:40:00,80.85,81.21,80.81,80.82,99481.0,73.7792,74.1077,73.7427,73.7518,99481.0
2021-08-24 15:50:00,80.81,80.97,80.71,80.79,223277.0,73.7427,73.8887,73.6514,73.7244,223277.0
2021-08-25 09:30:00,80.61,81.18,80.61,81.04,53199.0,73.5602,74.0803,73.5602,73.9526,53199.0
2021-08-25 09:40:00,81.05,81.34,81.01,81.3,19389.0,73.9617,74.2263,73.9252,74.1898,19389.0
2021-08-25 09:50:00,81.31,81.6,81.31,81.55,24473.0,74.199,74.4636,74.199,74.418,24473.0
2021-08-25 10:00:00,81.56,82.29,81.53,82.29,114398.0,74.4271,75.0933,74.3997,75.0933,114398.0
2021-08-25 10:10:00,82.31,82.35,82.07,82.09,18069.0,75.1115,75.148,74.8925,74.9108,18069.0
2021-08-25 10:20:00,82.09,82.39,82.0,82.37,20224.0,74.9108,75.1845,74.8286,75.1663,20224.0
2021-08-25 10:30:00,82.34,82.4,82.17,82.17,20395.0,75.1389,75.1936,74.9838,74.9838,20395.0
2021-08-25 10:40:00,82.16,82.22,82.0,82.02,75697.0,74.9746,75.0294,74.8286,74.8469,75697.0
2021-08-25 10:50:00,82.0,82.16,81.97,82.11,24260.0,74.8286,74.9746,74.8012,74.929,24260.0
2021-08-25 11:00:00,82.11,82.23,82.1,82.13,21733.0,74.929,75.0385,74.9199,74.9473,21733.0
2021-08-25 11:10:00,82.15,82.22,81.93,82.01,14360.0,74.9655,75.0294,74.7647,74.8377,14360.0
2021-08-25 11:20:00,82.05,82.12,82.04,82.12,11562.0,74.8742,74.9381,74.8651,74.9381,11562.0
2021-08-25 11:30:00,82.12,82.32,82.12,82.28,31903.0,74.9381,75.1206,74.9381,75.0841,31903.0
2021-08-25 11:40:00,82.28,82.54,82.26,82.5,15273.0,75.0841,75.3214,75.0659,75.2849,15273.0
2021-08-25 11:50:00,82.49,82.59,82.39,82.51,22784.0,75.2758,75.367,75.1845,75.294,22784.0
2021-08-25 12:00:00,82.49,82.5,82.36,82.41,15149.0,75.2758,75.2849,75.1571,75.2028,15149.0
2021-08-25 12:10:00,82.41,82.54,82.37,82.45,35931.0,75.2028,75.3214,75.1663,75.2393,35931.0
2021-08-25 12:20:00,82.47,82.51,82.28,82.41,18322.0,75.2575,75.294,75.0841,75.2028,18322.0
2021-08-25 12:30:00,82.42,82.46,82.38,82.44,15802.0,75.2119,75.2484,75.1754,75.2301,15802.0
2021-08-25 12:40:00,82.44,82.45,82.35,82.37,13874.0,75.2301,75.2393,75.148,75.1663,13874.0
2021-08-25 12:50:00,82.37,82.43,82.28,82.29,22763.0,75.1663,75.221,75.0841,75.0933,22763.0
2021-08-25 13:00:00,82.29,82.33,82.24,82.33,15879.0,75.0933,75.1298,75.0476,75.1298,15879.0
2021-08-25 13:10:00,82.34,82.36,82.18,82.19,19867.0,75.1389,75.1571,74.9929,75.002,19867.0
2021-08-25 13:20:00,82.2,82.21,82.0,82.03,30185.0,75.0111,75.0203,74.8286,74.856,30185.0
2021-08-25 13:30:00,82.02,82.07,81.91,82.0,16674.0,74.8469,74.8925,74.7465,74.8286,16674.0
2021-08-25 13:40:00,82.01,82.05,82.0,82.04,13635.0,74.8377,74.8742,74.8286,74.8651,13635.0
2021-08-25 13:50:00,82.05,82.07,81.89,81.92,13507.0,74.8742,74.8925,74.7282,74.7556,13507.0
2021-08-25 14:00:00,81.92,82.45,81.85,82.35,30348.0,74.7556,75.2393,74.6917,75.148,30348.0
2021-08-25 14:10:00,82.39,82.5,82.06,82.07,25995.0,75.1845,75.2849,74.8834,74.8925,25995.0
2021-08-25 14:20:00,82.1,82.22,82.07,82.12,18398.0,74.9199,75.0294,74.8925,74.9381,18398.0
2021-08-25 14:30:00,82.09,82.09,81.9,81.98,11978.0,74.9108,74.9108,74.7374,74.8104,11978.0
2021-08-25 14:40:00,81.99,82.12,81.99,82.08,24269.0,74.8195,74.9381,74.8195,74.9016,24269.0
2021-08-25 14:50:00,82.08,82.16,81.94,81.97,45924.0,74.9016,74.9746,74.7739,74.8012,45924.0
2021-08-25 15:00:00,81.97,81.99,81.84,81.95,24864.0,74.8012,74.8195,74.6826,74.783,24864.0
2021-08-25 15:10:00,81.97,82.08,81.97,82.01,28707.0,74.8012,74.9016,74.8012,74.8377,28707.0
2021-08-25 15:20:00,81.99,82.12,81.95,82.07,22329.0,74.8195,74.9381,74.783,74.8925,22329.0
2021-08-25 15:30:00,82.06,82.18,82.05,82.17,46777.0,74.8834,74.9929,74.8742,74.9838,46777.0
2021-08-25 15:40:00,82.19,82.34,82.08,82.18,54041.0,75.002,75.1389,74.9016,74.9929,54041.0
2021-08-25 15:50:00,82.2,82.44,82.14,82.14,161099.0,75.0111,75.2301,74.9564,74.9564,161099.0
2021-08-26 09:30:00,87.5,91.29,86.29,88.95,521737.0,79.8476,83.3062,78.7434,81.1708,521737.0
2021-08-26 09:40:00,88.93,89.03,87.29,87.87,256066.0,81.1526,81.2438,79.656,80.1853,256066.0
2021-08-26 09:50:00,87.87,88.15,87.07,87.87,173646.0,80.1853,80.4408,79.4552,80.1853,173646.0
2021-08-26 10:00:00,87.93,88.72,87.35,87.51,107394.0,80.24,80.9609,79.7107,79.8567,107394.0
2021-08-26 10:10:00,87.46,87.72,86.83,86.88,190330.0,79.8111,80.0484,79.2362,79.2818,190330.0
2021-08-26 10:20:00,86.92,87.58,86.52,86.57,102619.0,79.3183,79.9206,78.9533,78.9989,102619.0
2021-08-26 10:30:00,86.63,87.37,86.6,87.06,84148.0,79.0537,79.729,79.0263,79.4461,84148.0
2021-08-26 10:40:00,87.06,87.07,86.63,86.64,64058.0,79.4461,79.4552,79.0537,79.0628,64058.0
2021-08-26 10:50:00,86.65,86.86,86.47,86.75,52632.0,79.072,79.2636,78.9077,79.1632,52632.0
2021-08-26 11:00:00,86.7,86.7,86.3,86.54,53587.0,79.1176,79.1176,78.7526,78.9716,53587.0
2021-08-26 11:10:00,86.52,86.59,86.45,86.54,46779.0,78.9533,79.0172,78.8894,78.9716,46779.0
2021-08-26 11:20:00,86.52,86.62,86.34,86.36,60163.0,78.9533,79.0446,78.7891,78.8073,60163.0
2021-08-26 11:30:00,86.38,86.41,86.04,86.33,49312.0,78.8256,78.8529,78.5153,78.7799,49312.0
2021-08-26 11:40:00,86.33,86.5,86.15,86.3,89854.0,78.7799,78.9351,78.6157,78.7526,89854.0
2021-08-26 11:50:00,86.31,86.42,86.18,86.38,34059.0,78.7617,78.8621,78.6431,78.8256,34059.0
2021-08-26 12:00:00,86.36,86.93,86.33,86.76,81101.0,78.8073,79.3275,78.7799,79.1723,81101.0
2021-08-26 12:10:00,86.79,87.13,86.72,87.06,76035.0,79.1997,79.51,79.1358,79.4461,76035.0
2021-08-26 12:20:00,87.07,87.08,86.79,86.95,81607.0,79.4552,79.4643,79.1997,79.3457,81607.0
2021-08-26 12:30:00,86.97,87.17,86.89,86.89,41795.0,79.364,79.5465,79.291,79.291,41795.0
2021-08-26 12:40:00,86.89,87.1,86.86,87.02,43420.0,79.291,79.4826,79.2636,79.4096,43420.0
2021-08-26 12:50:00,87.02,87.29,86.94,87.23,41484.0,79.4096,79.656,79.3366,79.6012,41484.0
2021-08-26 13:00:00,87.23,87.25,87.02,87.09,24510.0,79.6012,79.6195,79.4096,79.4735,24510.0
2021-08-26 13:10:00,87.09,87.4,87.09,87.21,36184.0,79.4735,79.7564,79.4735,79.583,36184.0
2021-08-26 13:20:00,87.22,87.22,86.84,86.88,72065.0,79.5921,79.5921,79.2453,79.2818,72065.0
2021-08-26 13:30:00,86.87,86.92,86.71,86.85,27438.0,79.2727,79.3183,79.1267,79.2545,27438.0
2021-08-26 13:40:00,86.85,86.99,86.78,86.97,24073.0,79.2545,79.3822,79.1906,79.364,24073.0
2021-08-26 13:50:00,86.97,86.97,86.82,86.86,29166.0,79.364,79.364,79.2271,79.2636,29166.0
2021-08-26 14:00:00,86.87,86.9,86.56,86.63,32193.0,79.2727,79.3001,78.9898,79.0537,32193.0
2021-08-26 14:10:00,86.64,86.78,86.56,86.59,34063.0,79.0628,79.1906,78.9898,79.0172,34063.0
2021-08-26 14:20:00,86.6,86.69,86.5,86.55,51171.0,79.0263,79.1085,78.9351,78.9807,51171.0
2021-08-26 14:30:00,86.52,86.57,86.45,86.53,37653.0,78.9533,78.9989,78.8894,78.9624,37653.0
2021-08-26 14:40:00,86.54,86.54,86.27,86.46,161353.0,78.9716,78.9716,78.7252,78.8986,161353.0
2021-08-26 14:50:00,86.43,86.47,86.16,86.21,39175.0,78.8712,78.9077,78.6248,78.6704,39175.0
2021-08-26 15:00:00,86.22,86.25,85.86,85.91,65343.0,78.6796,78.7069,78.351,78.3967,65343.0
2021-08-26 15:10:00,85.92,86.1,85.66,86.1,75734.0,78.4058,78.5701,78.1685,78.5701,75734.0
2021-08-26 15:20:00,86.11,86.16,85.81,85.83,59888.0,78.5792,78.6248,78.3054,78.3237,59888.0
2021-08-26 15:30:00,85.84,85.86,85.53,85.56,98122.0,78.3328,78.351,78.0499,78.0773,98122.0
2021-08-26 15:40:00,85.57,85.86,85.49,85.85,119987.0,78.0864,78.351,78.0134,78.3419,119987.0
2021-08-26 15:50:00,85.86,86.45,85.86,86.14,442350.0,78.351,78.8894,78.351,78.6066,442350.0
2021-08-27 09:30:00,85.9,86.28,85.34,85.77,117430.0,78.3875,78.7343,77.8765,78.2689,117430.0
2021-08-27 09:40:00,85.81,85.99,85.2,85.81,40741.0,78.3054,78.4697,77.7488,78.3054,40741.0
2021-08-27 09:50:00,85.75,85.91,85.55,85.7,20479.0,78.2507,78.3967,78.0682,78.205,20479.0
2021-08-27 10:00:00,85.67,86.44,85.59,86.41,55830.0,78.1777,78.8803,78.1047,78.8529,55830.0
2021-08-27 10:10:00,86.38,86.39,86.02,86.14,23718.0,78.8256,78.8347,78.497,78.6066,23718.0
2021-08-27 10:20:00,86.1,86.66,86.1,86.59,31329.0,78.5701,79.0811,78.5701,79.0172,31329.0
2021-08-27 10:30:00,86.59,86.88,86.33,86.88,26335.0,79.0172,79.2818,78.7799,79.2818,26335.0
2021-08-27 10:40:00,86.91,86.95,86.68,86.72,32625.0,79.3092,79.3457,79.0993,79.1358,32625.0
2021-08-27 10:50:00,86.76,87.05,86.76,86.87,49935.0,79.1723,79.437,79.1723,79.2727,49935.0
2021-08-27 11:00:00,86.88,86.92,86.45,86.52,28196.0,79.2818,79.3183,78.8894,78.9533,28196.0
2021-08-27 11:10:00,86.53,86.53,86.17,86.32,35571.0,78.9624,78.9624,78.6339,78.7708,35571.0
2021-08-27 11:20:00,86.29,86.35,85.84,85.89,33856.0,78.7434,78.7982,78.3328,78.3784,33856.0
2021-08-27 11:30:00,85.91,86.34,85.91,86.07,33809.0,78.3967,78.7891,78.3967,78.5427,33809.0
2021-08-27 11:40:00,86.03,86.22,85.97,86.2,20363.0,78.5062,78.6796,78.4514,78.6613,20363.0
2021-08-27 11:50:00,86.2,86.42,86.16,86.37,30285.0,78.6613,78.8621,78.6248,78.8164,30285.0
2021-08-27 12:00:00,86.36,86.39,86.18,86.24,24522.0,78.8073,78.8347,78.6431,78.6978,24522.0
2021-08-27 12:10:00,86.24,86.39,86.12,86.29,31809.0,78.6978,78.8347,78.5883,78.7434,31809.0
2021-08-27 12:20:00,86.29,86.48,86.26,86.38,36135.0,78.7434,78.9168,78.7161,78.8256,36135.0
2021-08-27 12:30:00,86.38,86.43,86.25,86.28,26415.0,78.8256,78.8712,78.7069,78.7343,26415.0
2021-08-27 12:40:00,86.29,86.31,86.16,86.25,27936.0,78.7434,78.7617,78.6248,78.7069,27936.0
2021-08-27 12:50:00,86.23,86.4,86.22,86.39,28695.0,78.6887,78.8438,78.6796,78.8347,28695.0
2021-08-27 13:00:00,86.4,86.61,86.38,86.53,18183.0,78.8438,79.0355,78.8256,78.9624,18183.0
2021-08-27 13:10:00,86.53,86.57,86.46,86.48,19705.0,78.9624,78.9989,78.8986,78.9168,19705.0
2021-08-27 13:20:00,86.48,86.5,86.32,86.33,28555.0,78.9168,78.9351,78.7708,78.7799,28555.0
2021-08-27 13:30:00,86.32,86.69,86.3,86.69,18793.0,78.7708,79.1085,78.7526,79.1085,18793.0
2021-08-27 13:40:00,86.68,86.69,86.52,86.56,23386.0,79.0993,79.1085,78.9533,78.9898,23386.0
2021-08-27 13:50:00,86.56,86.77,86.55,86.66,25908.0,78.9898,79.1815,78.9807,79.0811,25908.0
2021-08-27 14:00:00,86.67,86.71,86.52,86.52,24921.0,79.0902,79.1267,78.9533,78.9533,24921.0
2021-08-27 14:10:00,86.54,86.6,86.48,86.48,26483.0,78.9716,79.0263,78.9168,78.9168,26483.0
2021-08-27 14:20:00,86.5,86.59,86.39,86.59,22275.0,78.9351,79.0172,78.8347,79.0172,22275.0
2021-08-27 14:30:00,86.59,86.62,86.56,86.58,29212.0,79.0172,79.0446,78.9898,79.0081,29212.0
2021-08-27 14:40:00,86.59,86.6,86.47,86.53,31135.0,79.0172,79.0263,78.9077,78.9624,31135.0
2021-08-27 14:50:00,86.52,86.72,86.4,86.61,66702.0,78.9533,79.1358,78.8438,79.0355,66702.0
2021-08-27 15:00:00,86.61,86.87,86.57,86.86,29736.0,79.0355,79.2727,78.9989,79.2636,29736.0
2021-08-27 15:10:00,86.87,86.9,86.74,86.75,30709.0,79.2727,79.3001,79.1541,79.1632,30709.0
2021-08-27 15:20:00,86.73,86.78,86.66,86.77,26340.0,79.145,79.1906,79.0811,79.1815,26340.0
2021-08-27 15:30:00,86.78,86.9,86.74,86.9,45877.0,79.1906,79.3001,79.1541,79.3001,45877.0
2021-08-27 15:40:00,86.9,87.08,86.9,87.0,76118.0,79.3001,79.4643,79.3001,79.3913,76118.0
2021-08-27 15:50:00,87.0,87.08,86.92,87.06,160842.0,79.3913,79.4643,79.3183,79.4461,160842.0
2021-08-30 09:30:00,87.08,87.47,86.81,87.01,39797.0,79.4643,79.8202,79.218,79.4005,39797.0
2021-08-30 09:40:00,86.9,87.75,86.87,87.61,22307.0,79.3001,80.0758,79.2727,79.948,22307.0
2021-08-30 09:50:00,87.64,87.84,87.31,87.42,25557.0,79.9754,80.1579,79.6742,79.7746,25557.0
2021-08-30 10:00:00,87.45,87.78,87.44,87.74,15081.0,79.802,80.1031,79.7929,80.0666,15081.0
2021-08-30 10:10:00,87.76,87.97,87.68,87.96,17442.0,80.0849,80.2765,80.0119,80.2674,17442.0
2021-08-30 10:20:00,87.93,88.05,87.79,88.04,22494.0,80.24,80.3495,80.1123,80.3404,22494.0
2021-08-30 10:30:00,88.06,88.16,87.81,87.87,19998.0,80.3586,80.4499,80.1305,80.1853,19998.0
2021-08-30 10:40:00,87.85,88.12,87.85,87.97,13444.0,80.167,80.4134,80.167,80.2765,13444.0
2021-08-30 10:50:00,87.97,88.05,87.91,88.04,16057.0,80.2765,80.3495,80.2218,80.3404,16057.0
2021-08-30 11:00:00,88.04,88.12,87.98,88.09,13446.0,80.3404,80.4134,80.2856,80.386,13446.0
2021-08-30 11:10:00,88.08,88.37,88.08,88.37,28873.0,80.3769,80.6415,80.3769,80.6415,28873.0
2021-08-30 11:20:00,88.35,88.35,88.21,88.26,10342.0,80.6233,80.6233,80.4955,80.5411,10342.0
2021-08-30 11:30:00,88.25,88.47,88.21,88.22,14702.0,80.532,80.7328,80.4955,80.5046,14702.0
2021-08-30 11:40:00,88.19,88.55,88.15,88.5,18092.0,80.4773,80.8058,80.4408,80.7602,18092.0
2021-08-30 11:50:00,88.49,88.51,88.36,88.44,14594.0,80.751,80.7693,80.6324,80.7054,14594.0
2021-08-30 12:00:00,88.44,88.62,88.4,88.6,22542.0,80.7054,80.8697,80.6689,80.8514,22542.0
2021-08-30 12:10:00,88.59,88.71,88.55,88.61,17710.0,80.8423,80.9518,80.8058,80.8605,17710.0
2021-08-30 12:20:00,88.59,88.68,88.5,88.67,15896.0,80.8423,80.9244,80.7602,80.9153,15896.0
2021-08-30 12:30:00,88.68,88.69,88.44,88.45,17720.0,80.9244,80.9335,80.7054,80.7145,17720.0
2021-08-30 12:40:00,88.45,88.65,88.45,88.58,22567.0,80.7145,80.897,80.7145,80.8332,22567.0
2021-08-30 12:50:00,88.59,88.59,88.49,88.5,18022.0,80.8423,80.8423,80.751,80.7602,18022.0
2021-08-30 13:00:00,88.5,88.57,88.46,88.56,27349.0,80.7602,80.824,80.7237,80.8149,27349.0
2021-08-30 13:10:00,88.57,88.61,88.42,88.44,19419.0,80.824,80.8605,80.6872,80.7054,19419.0
2021-08-30 13:20:00,88.42,88.42,88.25,88.38,13626.0,80.6872,80.6872,80.532,80.6507,13626.0
2021-08-30 13:30:00,88.4,88.53,88.37,88.42,13577.0,80.6689,80.7875,80.6415,80.6872,13577.0
2021-08-30 13:40:00,88.42,88.61,88.4,88.52,53159.0,80.6872,80.8605,80.6689,80.7784,53159.0
2021-08-30 13:50:00,88.51,88.53,88.45,88.48,18008.0,80.7693,80.7875,80.7145,80.7419,18008.0
2021-08-30 14:00:00,88.48,88.54,88.38,88.43,19746.0,80.7419,80.7967,80.6507,80.6963,19746.0
2021-08-30 14:10:00,88.43,88.45,88.35,88.44,20908.0,80.6963,80.7145,80.6233,80.7054,20908.0
2021-08-30 14:20:00,88.43,88.44,88.39,88.41,9986.0,80.6963,80.7054,80.6598,80.678,9986.0
2021-08-30 14:30:00,88.41,88.51,88.37,88.37,12718.0,80.678,80.7693,80.6415,80.6415,12718.0
2021-08-30 14:40:00,88.37,88.57,88.37,88.57,11519.0,80.6415,80.824,80.6415,80.824,11519.0
2021-08-30 14:50:00,88.57,88.6,88.46,88.48,18648.0,80.824,80.8514,80.7237,80.7419,18648.0
2021-08-30 15:00:00,88.46,88.48,88.34,88.36,13354.0,80.7237,80.7419,80.6142,80.6324,13354.0
2021-08-30 15:10:00,88.36,88.48,88.36,88.48,30836.0,80.6324,80.7419,80.6324,80.7419,30836.0
2021-08-30 15:20:00,88.49,88.57,88.46,88.51,23793.0,80.751,80.824,80.7237,80.7693,23793.0
2021-08-30 15:30:00,88.5,88.58,88.43,88.46,38682.0,80.7602,80.8332,80.6963,80.7237,38682.0
2021-08-30 15:40:00,88.48,88.55,88.42,88.5,31644.0,80.7419,80.8058,80.6872,80.7602,31644.0
2021-08-30 15:50:00,88.51,88.56,88.34,88.37,96327.0,80.7693,80.8149,80.6142,80.6415,96327.0
2021-08-31 09:30:00,88.69,88.82,88.14,88.5,83767.0,80.9335,81.0522,80.4316,80.7602,83767.0
2021-08-31 09:40:00,88.55,88.83,88.42,88.7,68552.0,80.8058,81.0613,80.6872,80.9427,68552.0
2021-08-31 09:50:00,88.76,88.82,88.34,88.42,25079.0,80.9974,81.0522,80.6142,80.6872,25079.0
2021-08-31 10:00:00,88.4,88.62,88.32,88.62,14460.0,80.6689,80.8697,80.5959,80.8697,14460.0
2021-08-31 10:10:00,88.61,88.61,88.42,88.54,23776.0,80.8605,80.8605,80.6872,80.7967,23776.0
2021-08-31 10:20:00,88.55,88.56,88.22,88.26,16493.0,80.8058,80.8149,80.5046,80.5411,16493.0
2021-08-31 10:30:00,88.31,88.33,87.89,87.97,20190.0,80.5868,80.605,80.2035,80.2765,20190.0
2021-08-31 10:40:00,87.98,88.17,87.91,88.05,18447.0,80.2856,80.459,80.2218,80.3495,18447.0
2021-08-31 10:50:00,88.01,88.07,87.93,87.99,16706.0,80.313,80.3678,80.24,80.2948,16706.0
2021-08-31 11:00:00,87.97,88.14,87.92,88.13,15838.0,80.2765,80.4316,80.2309,80.4225,15838.0
2021-08-31 11:10:00,88.12,88.28,87.95,88.26,16606.0,80.4134,80.5594,80.2583,80.5411,16606.0
2021-08-31 11:20:00,88.25,88.32,88.12,88.18,14223.0,80.532,80.5959,80.4134,80.4681,14223.0
2021-08-31 11:30:00,88.16,88.19,88.08,88.13,13670.0,80.4499,80.4773,80.3769,80.4225,13670.0
2021-08-31 11:40:00,88.13,88.15,88.05,88.06,10600.0,80.4225,80.4408,80.3495,80.3586,10600.0
2021-08-31 11:50:00,88.04,88.14,87.97,88.02,12152.0,80.3404,80.4316,80.2765,80.3221,12152.0
2021-08-31 12:00:00,88.02,88.14,88.02,88.12,9335.0,80.3221,80.4316,80.3221,80.4134,9335.0
2021-08-31 12:10:00,88.15,88.22,88.06,88.22,12431.0,80.4408,80.5046,80.3586,80.5046,12431.0
2021-08-31 12:20:00,88.22,88.32,88.14,88.31,9541.0,80.5046,80.5959,80.4316,80.5868,9541.0
2021-08-31 12:30:00,88.31,88.47,88.29,88.45,11059.0,80.5868,80.7328,80.5685,80.7145,11059.0
2021-08-31 12:40:00,88.45,88.66,88.45,88.59,21902.0,80.7145,80.9062,80.7145,80.8423,21902.0
2021-08-31 12:50:00,88.59,88.82,88.56,88.7,16671.0,80.8423,81.0522,80.8149,80.9427,16671.0
2021-08-31 13:00:00,88.73,88.78,88.69,88.76,13853.0,80.97,81.0157,80.9335,80.9974,13853.0
2021-08-31 13:10:00,88.76,88.81,88.64,88.65,15927.0,80.9974,81.043,80.8879,80.897,15927.0
2021-08-31 13:20:00,88.67,88.76,88.6,88.76,23709.0,80.9153,80.9974,80.8514,80.9974,23709.0
2021-08-31 13:30:00,88.76,88.82,88.63,88.8,20471.0,80.9974,81.0522,80.8788,81.0339,20471.0
2021-08-31 13:40:00,88.81,88.81,88.74,88.75,15235.0,81.043,81.043,80.9792,80.9883,15235.0
2021-08-31 13:50:00,88.73,88.76,88.69,88.76,16026.0,80.97,80.9974,80.9335,80.9974,16026.0
2021-08-31 14:00:00,88.75,88.8,88.64,88.8,20938.0,80.9883,81.0339,80.8879,81.0339,20938.0
2021-08-31 14:10:00,88.8,88.97,88.8,88.92,19082.0,81.0339,81.1891,81.0339,81.1434,19082.0
2021-08-31 14:20:00,88.92,88.96,88.9,88.95,21626.0,81.1434,81.1799,81.1252,81.1708,21626.0
2021-08-31 14:30:00,88.95,89.02,88.93,88.95,30213.0,81.1708,81.2347,81.1526,81.1708,30213.0
2021-08-31 14:40:00,88.96,89.02,88.88,88.92,35291.0,81.1799,81.2347,81.1069,81.1434,35291.0
2021-08-31 14:50:00,88.92,89.0,88.89,88.98,33225.0,81.1434,81.2164,81.1161,81.1982,33225.0
2021-08-31 15:00:00,88.98,89.01,88.86,88.89,21708.0,81.1982,81.2256,81.0887,81.1161,21708.0
2021-08-31 15:10:00,88.9,88.95,88.86,88.95,21449.0,81.1252,81.1708,81.0887,81.1708,21449.0
2021-08-31 15:20:00,88.95,89.02,88.89,88.98,28681.0,81.1708,81.2347,81.1161,81.1982,28681.0
2021-08-31 15:30:00,88.98,88.99,88.87,88.88,36244.0,81.1982,81.2073,81.0978,81.1069,36244.0
2021-08-31 15:40:00,88.89,89.01,88.85,88.94,46974.0,81.1161,81.2256,81.0795,81.1617,46974.0
2021-08-31 15:50:00,88.93,89.1,88.85,88.92,212113.0,81.1526,81.3077,81.0795,81.1434,212113.0
2021-09-01 09:30:00,89.02,89.4,88.62,88.9,64238.0,81.2347,81.5814,80.8697,81.1252,64238.0
2021-09-01 09:40:00,88.88,88.88,88.57,88.88,27659.0,81.1069,81.1069,80.824,81.1069,27659.0
2021-09-01 09:50:00,88.88,88.89,88.45,88.5,62834.0,81.1069,81.1161,80.7145,80.7602,62834.0
2021-09-01 10:00:00,88.5,89.23,88.47,89.06,33606.0,80.7602,81.4263,80.7328,81.2712,33606.0
2021-09-01 10:10:00,89.08,89.15,88.77,88.92,19428.0,81.2894,81.3533,81.0065,81.1434,19428.0
2021-09-01 10:20:00,88.94,89.14,88.85,88.98,31812.0,81.1617,81.3442,81.0795,81.1982,31812.0
2021-09-01 10:30:00,89.05,89.25,89.03,89.25,19635.0,81.2621,81.4446,81.2438,81.4446,19635.0
2021-09-01 10:40:00,89.25,89.49,89.14,89.32,33569.0,81.4446,81.6636,81.3442,81.5084,33569.0
2021-09-01 10:50:00,89.34,89.49,89.19,89.42,29543.0,81.5267,81.6636,81.3898,81.5997,29543.0
2021-09-01 11:00:00,89.42,89.52,89.21,89.52,36397.0,81.5997,81.691,81.4081,81.691,36397.0
2021-09-01 11:10:00,89.5,89.51,89.27,89.38,23848.0,81.6727,81.6818,81.4628,81.5632,23848.0
2021-09-01 11:20:00,89.39,89.48,89.28,89.3,23864.0,81.5723,81.6545,81.4719,81.4902,23864.0
2021-09-01 11:30:00,89.3,89.35,89.06,89.06,20926.0,81.4902,81.5358,81.2712,81.2712,20926.0
2021-09-01 11:40:00,89.05,89.17,89.04,89.08,18859.0,81.2621,81.3716,81.2529,81.2894,18859.0
2021-09-01 11:50:00,89.09,89.3,89.08,89.23,15137.0,81.2986,81.4902,81.2894,81.4263,15137.0
2021-09-01 12:00:00,89.22,89.35,89.22,89.34,10245.0,81.4172,81.5358,81.4172,81.5267,10245.0
2021-09-01 12:10:00,89.35,89.51,89.35,89.46,25585.0,81.5358,81.6818,81.5358,81.6362,25585.0
2021-09-01 12:20:00,89.47,89.7,89.46,89.53,31736.0,81.6453,81.8552,81.6362,81.7001,31736.0
2021-09-01 12:30:00,89.52,89.74,89.51,89.72,13968.0,81.691,81.8917,81.6818,81.8735,13968.0
2021-09-01 12:40:00,89.73,89.88,89.72,89.86,26229.0,81.8826,82.0195,81.8735,82.0012,26229.0
2021-09-01 12:50:00,89.86,89.88,89.7,89.85,50176.0,82.0012,82.0195,81.8552,81.9921,50176.0
2021-09-01 13:00:00,89.84,89.84,89.63,89.69,25819.0,81.983,81.983,81.7913,81.8461,25819.0
2021-09-01 13:10:00,89.68,89.78,89.6,89.75,24526.0,81.837,81.9282,81.764,81.9008,24526.0
2021-09-01 13:20:00,89.75,89.76,89.69,89.73,20871.0,81.9008,81.91,81.8461,81.8826,20871.0
2021-09-01 13:30:00,89.73,89.81,89.69,89.79,14970.0,81.8826,81.9556,81.8461,81.9373,14970.0
2021-09-01 13:40:00,89.79,89.81,89.65,89.71,16365.0,81.9373,81.9556,81.8096,81.8643,16365.0
2021-09-01 13:50:00,89.73,89.79,89.68,89.78,18555.0,81.8826,81.9373,81.837,81.9282,18555.0
2021-09-01 14:00:00,89.8,89.83,89.72,89.72,16155.0,81.9465,81.9738,81.8735,81.8735,16155.0
2021-09-01 14:10:00,89.71,89.78,89.69,89.73,18053.0,81.8643,81.9282,81.8461,81.8826,18053.0
2021-09-01 14:20:00,89.73,89.75,89.59,89.71,12425.0,81.8826,81.9008,81.7548,81.8643,12425.0
2021-09-01 14:30:00,89.72,89.74,89.6,89.73,24615.0,81.8735,81.8917,81.764,81.8826,24615.0
2021-09-01 14:40:00,89.73,89.74,89.51,89.62,21159.0,81.8826,81.8917,81.6818,81.7822,21159.0
2021-09-01 14:50:00,89.63,89.65,89.57,89.63,21186.0,81.7913,81.8096,81.7366,81.7913,21186.0
2021-09-01 15:00:00,89.63,89.63,89.47,89.49,28469.0,81.7913,81.7913,81.6453,81.6636,28469.0
2021-09-01 15:10:00,89.46,89.48,89.33,89.44,21008.0,81.6362,81.6545,81.5176,81.618,21008.0
2021-09-01 15:20:00,89.44,89.51,89.43,89.47,21154.0,81.618,81.6818,81.6088,81.6453,21154.0
2021-09-01 15:30:00,89.46,89.52,89.26,89.28,25584.0,81.6362,81.691,81.4537,81.4719,25584.0
2021-09-01 15:40:00,89.28,89.42,89.17,89.35,47477.0,81.4719,81.5997,81.3716,81.5358,47477.0
2021-09-01 15:50:00,89.34,89.52,89.29,89.32,140785.0,81.5267,81.691,81.4811,81.5084,140785.0
2021-09-02 09:30:00,89.65,89.95,88.76,89.28,92760.0,81.8096,82.0833,80.9974,81.4719,92760.0
2021-09-02 09:40:00,89.33,89.66,89.15,89.18,43695.0,81.5176,81.8187,81.3533,81.3807,43695.0
2021-09-02 09:50:00,89.19,89.61,89.13,89.6,47700.0,81.3898,81.7731,81.3351,81.764,47700.0
2021-09-02 10:00:00,89.58,89.73,89.51,89.57,34837.0,81.7457,81.8826,81.6818,81.7366,34837.0
2021-09-02 10:10:00,89.59,89.9,89.51,89.82,42441.0,81.7548,82.0377,81.6818,81.9647,42441.0
2021-09-02 10:20:00,89.8,90.03,89.79,90.03,80166.0,81.9465,82.1564,81.9373,82.1564,80166.0
2021-09-02 10:30:00,90.02,90.11,89.76,89.78,30800.0,82.1472,82.2294,81.91,81.9282,30800.0
2021-09-02 10:40:00,89.81,89.92,89.77,89.9,9956.0,81.9556,82.056,81.9191,82.0377,9956.0
2021-09-02 10:50:00,89.88,89.92,89.73,89.79,13491.0,82.0195,82.056,81.8826,81.9373,13491.0
2021-09-02 11:00:00,89.79,89.88,89.78,89.84,6822.0,81.9373,82.0195,81.9282,81.983,6822.0
2021-09-02 11:10:00,89.83,90.03,89.83,89.97,9483.0,81.9738,82.1564,81.9738,82.1016,9483.0
2021-09-02 11:20:00,90.0,90.11,89.96,89.96,19066.0,82.129,82.2294,82.0925,82.0925,19066.0
2021-09-02 11:30:00,89.94,90.04,89.91,89.92,11129.0,82.0742,82.1655,82.0468,82.056,11129.0
2021-09-02 11:40:00,89.93,90.0,89.91,90.0,8434.0,82.0651,82.129,82.0468,82.129,8434.0
2021-09-02 11:50:00,89.99,90.1,89.91,89.93,29122.0,82.1198,82.2202,82.0468,82.0651,29122.0
2021-09-02 12:00:00,89.94,89.99,89.68,89.68,14917.0,82.0742,82.1198,81.837,81.837,14917.0
2021-09-02 12:10:00,89.71,89.93,89.71,89.9,15757.0,81.8643,82.0651,81.8643,82.0377,15757.0
2021-09-02 12:20:00,89.89,89.94,89.83,89.89,28725.0,82.0286,82.0742,81.9738,82.0286,28725.0
2021-09-02 12:30:00,89.87,89.99,89.86,89.9,15975.0,82.0103,82.1198,82.0012,82.0377,15975.0
2021-09-02 12:40:00,89.91,90.0,89.88,89.92,23256.0,82.0468,82.129,82.0195,82.056,23256.0
2021-09-02 12:50:00,89.93,89.94,89.81,89.84,14740.0,82.0651,82.0742,81.9556,81.983,14740.0
2021-09-02 13:00:00,89.85,89.85,89.72,89.74,8662.0,81.9921,81.9921,81.8735,81.8917,8662.0
2021-09-02 13:10:00,89.72,89.9,89.72,89.86,9734.0,81.8735,82.0377,81.8735,82.0012,9734.0
2021-09-02 13:20:00,89.84,89.89,89.76,89.76,16288.0,81.983,82.0286,81.91,81.91,16288.0
2021-09-02 13:30:00,89.78,89.8,89.68,89.68,11665.0,81.9282,81.9465,81.837,81.837,11665.0
2021-09-02 13:40:00,89.69,89.73,89.57,89.58,15968.0,81.8461,81.8826,81.7366,81.7457,15968.0
2021-09-02 13:50:00,89.61,89.61,89.47,89.57,19658.0,81.7731,81.7731,81.6453,81.7366,19658.0
2021-09-02 14:00:00,89.56,89.62,89.45,89.59,15727.0,81.7275,81.7822,81.6271,81.7548,15727.0
2021-09-02 14:10:00,89.59,89.63,89.52,89.61,24669.0,81.7548,81.7913,81.691,81.7731,24669.0
2021-09-02 14:20:00,89.61,89.61,89.45,89.46,12098.0,81.7731,81.7731,81.6271,81.6362,12098.0
2021-09-02 14:30:00,89.44,89.5,89.4,89.44,10542.0,81.618,81.6727,81.5814,81.618,10542.0
2021-09-02 14:40:00,89.44,89.56,89.43,89.47,22772.0,81.618,81.7275,81.6088,81.6453,22772.0
2021-09-02 14:50:00,89.46,89.55,89.43,89.49,12723.0,81.6362,81.7183,81.6088,81.6636,12723.0
2021-09-02 15:00:00,89.49,89.55,89.44,89.44,30477.0,81.6636,81.7183,81.618,81.618,30477.0
2021-09-02 15:10:00,89.45,89.53,89.35,89.49,22624.0,81.6271,81.7001,81.5358,81.6636,22624.0
2021-09-02 15:20:00,89.5,89.51,89.37,89.39,18547.0,81.6727,81.6818,81.5541,81.5723,18547.0
2021-09-02 15:30:00,89.4,89.65,89.36,89.59,29452.0,81.5814,81.8096,81.5449,81.7548,29452.0
2021-09-02 15:40:00,89.59,89.65,89.55,89.62,36517.0,81.7548,81.8096,81.7183,81.7822,36517.0
2021-09-02 15:50:00,89.62,89.76,89.61,89.74,153872.0,81.7822,81.91,81.7731,81.8917,153872.0
2021-09-03 09:30:00,89.94,90.76,89.69,90.74,73868.0,82.0742,82.8225,81.8461,82.8043,73868.0
2021-09-03 09:40:00,90.65,91.18,90.56,90.9,34563.0,82.7221,83.2058,82.64,82.9503,34563.0
2021-09-03 09:50:00,90.77,91.08,90.62,90.99,43860.0,82.8316,83.1145,82.6948,83.0324,43860.0
2021-09-03 10:00:00,90.98,91.0,90.61,90.82,20434.0,83.0233,83.0415,82.6856,82.8773,20434.0
2021-09-03 10:10:00,90.82,91.41,90.71,91.25,52311.0,82.8773,83.4157,82.7769,83.2697,52311.0
2021-09-03 10:20:00,91.26,91.26,90.95,91.14,31866.0,83.2788,83.2788,82.9959,83.1693,31866.0
2021-09-03 10:30:00,91.1,91.1,90.87,91.04,21397.0,83.1328,83.1328,82.9229,83.078,21397.0
2021-09-03 10:40:00,91.05,91.3,90.84,91.3,32674.0,83.0871,83.3153,82.8955,83.3153,32674.0
2021-09-03 10:50:00,91.26,91.33,91.11,91.19,42397.0,83.2788,83.3427,83.1419,83.2149,42397.0
2021-09-03 11:00:00,91.16,91.26,91.07,91.24,64746.0,83.1875,83.2788,83.1054,83.2605,64746.0
2021-09-03 11:10:00,91.24,91.43,91.14,91.42,16212.0,83.2605,83.4339,83.1693,83.4248,16212.0
2021-09-03 11:20:00,91.4,91.49,91.33,91.39,12717.0,83.4065,83.4887,83.3427,83.3974,12717.0
2021-09-03 11:30:00,91.4,91.43,91.23,91.31,14313.0,83.4065,83.4339,83.2514,83.3244,14313.0
2021-09-03 11:40:00,91.27,91.3,91.09,91.23,16608.0,83.2879,83.3153,83.1236,83.2514,16608.0
2021-09-03 11:50:00,91.21,91.33,91.19,91.22,12994.0,83.2332,83.3427,83.2149,83.2423,12994.0
2021-09-03 12:00:00,91.19,91.19,91.0,91.09,22310.0,83.2149,83.2149,83.0415,83.1236,22310.0
2021-09-03 12:10:00,91.09,91.13,91.06,91.07,15859.0,83.1236,83.1602,83.0963,83.1054,15859.0
2021-09-03 12:20:00,91.08,91.19,91.07,91.08,30761.0,83.1145,83.2149,83.1054,83.1145,30761.0
2021-09-03 12:30:00,91.06,91.18,91.0,91.18,13332.0,83.0963,83.2058,83.0415,83.2058,13332.0
2021-09-03 12:40:00,91.18,91.26,91.07,91.25,22765.0,83.2058,83.2788,83.1054,83.2697,22765.0
2021-09-03 12:50:00,91.26,91.28,91.14,91.19,15634.0,83.2788,83.297,83.1693,83.2149,15634.0
2021-09-03 13:00:00,91.2,91.26,91.11,91.12,28535.0,83.224,83.2788,83.1419,83.151,28535.0
2021-09-03 13:10:00,91.12,91.18,91.08,91.15,32580.0,83.151,83.2058,83.1145,83.1784,32580.0
2021-09-03 13:20:00,91.16,91.23,91.11,91.13,21854.0,83.1875,83.2514,83.1419,83.1602,21854.0
2021-09-03 13:30:00,91.15,91.24,91.15,91.15,22014.0,83.1784,83.2605,83.1784,83.1784,22014.0
2021-09-03 13:40:00,91.16,91.22,91.12,91.16,13214.0,83.1875,83.2423,83.151,83.1875,13214.0
2021-09-03 13:50:00,91.13,91.15,91.06,91.14,47595.0,83.1602,83.1784,83.0963,83.1693,47595.0
2021-09-03 14:00:00,91.13,91.18,91.05,91.13,73997.0,83.1602,83.2058,83.0871,83.1602,73997.0
2021-09-03 14:10:00,91.14,91.2,91.09,91.09,36094.0,83.1693,83.224,83.1236,83.1236,36094.0
2021-09-03 14:20:00,91.08,91.13,91.0,91.11,16499.0,83.1145,83.1602,83.0415,83.1419,16499.0
2021-09-03 14:30:00,91.09,91.17,91.07,91.17,17890.0,83.1236,83.1967,83.1054,83.1967,17890.0
2021-09-03 14:40:00,91.19,91.34,91.07,91.3,35098.0,83.2149,83.3518,83.1054,83.3153,35098.0
2021-09-03 14:50:00,91.3,91.37,91.26,91.31,38855.0,83.3153,83.3792,83.2788,83.3244,38855.0
2021-09-03 15:00:00,91.28,91.35,91.24,91.31,40817.0,83.297,83.3609,83.2605,83.3244,40817.0
2021-09-03 15:10:00,91.33,91.53,91.33,91.43,37950.0,83.3427,83.5252,83.3427,83.4339,37950.0
2021-09-03 15:20:00,91.43,91.43,91.24,91.27,34541.0,83.4339,83.4339,83.2605,83.2879,34541.0
2021-09-03 15:30:00,91.26,91.4,91.26,91.27,27573.0,83.2788,83.4065,83.2788,83.2879,27573.0
2021-09-03 15:40:00,91.28,91.44,91.26,91.43,35577.0,83.297,83.443,83.2788,83.4339,35577.0
2021-09-03 15:50:00,91.43,91.5,91.31,91.35,118077.0,83.4339,83.4978,83.3244,83.3609,118077.0
2021-09-07 09:30:00,90.95,91.29,90.46,90.62,62618.0,82.9959,83.3062,82.5487,82.6948,62618.0
2021-09-07 09:40:00,90.72,90.89,90.46,90.86,26568.0,82.786,82.9411,82.5487,82.9138,26568.0
2021-09-07 09:50:00,90.82,91.12,90.82,91.06,25074.0,82.8773,83.151,82.8773,83.0963,25074.0
2021-09-07 10:00:00,91.03,91.3,90.96,90.98,23678.0,83.0689,83.3153,83.005,83.0233,23678.0
2021-09-07 10:10:00,90.91,91.17,90.79,91.11,26151.0,82.9594,83.1967,82.8499,83.1419,26151.0
2021-09-07 10:20:00,91.15,91.36,91.11,91.11,21345.0,83.1784,83.37,83.1419,83.1419,21345.0
2021-09-07 10:30:00,91.13,91.19,90.95,91.09,34670.0,83.1602,83.2149,82.9959,83.1236,34670.0
2021-09-07 10:40:00,91.08,91.42,90.98,91.31,19660.0,83.1145,83.4248,83.0233,83.3244,19660.0
2021-09-07 10:50:00,91.3,91.47,91.26,91.44,40608.0,83.3153,83.4704,83.2788,83.443,40608.0
2021-09-07 11:00:00,91.42,91.46,91.05,91.1,26095.0,83.4248,83.4613,83.0871,83.1328,26095.0
2021-09-07 11:10:00,91.1,91.26,91.05,91.26,23744.0,83.1328,83.2788,83.0871,83.2788,23744.0
2021-09-07 11:20:00,91.25,91.42,91.16,91.34,25795.0,83.2697,83.4248,83.1875,83.3518,25795.0
2021-09-07 11:30:00,91.33,91.55,91.31,91.52,14241.0,83.3427,83.5434,83.3244,83.516,14241.0
2021-09-07 11:40:00,91.5,91.52,91.34,91.45,14108.0,83.4978,83.516,83.3518,83.4522,14108.0
2021-09-07 11:50:00,91.44,91.45,91.26,91.29,13505.0,83.443,83.4522,83.2788,83.3062,13505.0
2021-09-07 12:00:00,91.27,91.47,91.25,91.43,15915.0,83.2879,83.4704,83.2697,83.4339,15915.0
2021-09-07 12:10:00,91.43,91.48,91.29,91.29,18915.0,83.4339,83.4795,83.3062,83.3062,18915.0
2021-09-07 12:20:00,91.28,91.34,91.25,91.26,16701.0,83.297,83.3518,83.2697,83.2788,16701.0
2021-09-07 12:30:00,91.28,91.37,91.27,91.27,13447.0,83.297,83.3792,83.2879,83.2879,13447.0
2021-09-07 12:40:00,91.28,91.48,91.28,91.48,11727.0,83.297,83.4795,83.297,83.4795,11727.0
2021-09-07 12:50:00,91.47,91.47,91.3,91.35,16790.0,83.4704,83.4704,83.3153,83.3609,16790.0
2021-09-07 13:00:00,91.34,91.36,91.21,91.22,19091.0,83.3518,83.37,83.2332,83.2423,19091.0
2021-09-07 13:10:00,91.23,91.24,91.04,91.09,12315.0,83.2514,83.2605,83.078,83.1236,12315.0
2021-09-07 13:20:00,91.1,91.13,91.01,91.03,13775.0,83.1328,83.1602,83.0506,83.0689,13775.0
2021-09-07 13:30:00,91.04,91.11,90.95,91.11,23143.0,83.078,83.1419,82.9959,83.1419,23143.0
2021-09-07 13:40:00,91.1,91.1,90.98,90.98,11871.0,83.1328,83.1328,83.0233,83.0233,11871.0
2021-09-07 13:50:00,90.99,91.01,90.89,90.91,15063.0,83.0324,83.0506,82.9411,82.9594,15063.0
2021-09-07 14:00:00,90.9,90.95,90.76,90.78,18891.0,82.9503,82.9959,82.8225,82.8408,18891.0
2021-09-07 14:10:00,90.79,90.81,90.7,90.8,19024.0,82.8499,82.8681,82.7678,82.859,19024.0
2021-09-07 14:20:00,90.78,90.78,90.69,90.7,12478.0,82.8408,82.8408,82.7586,82.7678,12478.0
2021-09-07 14:30:00,90.72,90.72,90.6,90.66,13864.0,82.786,82.786,82.6765,82.7313,13864.0
2021-09-07 14:40:00,90.69,90.69,90.62,90.64,16301.0,82.7586,82.7586,82.6948,82.713,16301.0
2021-09-07 14:50:00,90.62,90.64,90.51,90.52,11651.0,82.6948,82.713,82.5944,82.6035,11651.0
2021-09-07 15:00:00,90.53,90.66,90.5,90.56,20026.0,82.6126,82.7313,82.5852,82.64,20026.0
2021-09-07 15:10:00,90.56,90.58,90.5,90.52,18149.0,82.64,82.6583,82.5852,82.6035,18149.0
2021-09-07 15:20:00,90.52,90.6,90.48,90.53,20964.0,82.6035,82.6765,82.567,82.6126,20964.0
2021-09-07 15:30:00,90.53,90.54,90.42,90.48,25063.0,82.6126,82.6217,82.5122,82.567,25063.0
2021-09-07 15:40:00,90.46,90.46,90.27,90.4,61830.0,82.5487,82.5487,82.3754,82.494,61830.0
2021-09-07 15:50:00,90.42,90.49,89.92,89.97,232133.0,82.5122,82.5761,82.056,82.1016,232133.0
2021-09-08 09:30:00,89.99,90.04,89.14,89.23,26269.0,82.1198,82.1655,81.3442,81.4263,26269.0
2021-09-08 09:40:00,89.27,89.67,89.27,89.42,11281.0,81.4628,81.8278,81.4628,81.5997,11281.0
2021-09-08 09:50:00,89.38,89.4,89.14,89.19,22764.0,81.5632,81.5814,81.3442,81.3898,22764.0
2021-09-08 10:00:00,89.21,89.27,89.12,89.15,14143.0,81.4081,81.4628,81.3259,81.3533,14143.0
2021-09-08 10:10:00,89.14,89.14,88.77,88.91,25293.0,81.3442,81.3442,81.0065,81.1343,25293.0
2021-09-08 10:20:00,88.89,88.92,88.61,88.67,21640.0,81.1161,81.1434,80.8605,80.9153,21640.0
2021-09-08 10:30:00,88.65,88.81,88.57,88.64,24306.0,80.897,81.043,80.824,80.8879,24306.0
2021-09-08 10:40:00,88.63,88.63,88.26,88.52,27353.0,80.8788,80.8788,80.5411,80.7784,27353.0
2021-09-08 10:50:00,88.45,88.52,88.25,88.38,14618.0,80.7145,80.7784,80.532,80.6507,14618.0
2021-09-08 11:00:00,88.41,88.66,88.41,88.55,17732.0,80.678,80.9062,80.678,80.8058,17732.0
2021-09-08 11:10:00,88.57,88.67,88.46,88.57,11813.0,80.824,80.9153,80.7237,80.824,11813.0
2021-09-08 11:20:00,88.56,88.69,88.56,88.62,15264.0,80.8149,80.9335,80.8149,80.8697,15264.0
2021-09-08 11:30:00,88.6,88.85,88.6,88.78,8885.0,80.8514,81.0795,80.8514,81.0157,8885.0
2021-09-08 11:40:00,88.75,88.79,88.63,88.63,12089.0,80.9883,81.0248,80.8788,80.8788,12089.0
2021-09-08 11:50:00,88.64,88.64,88.43,88.48,12476.0,80.8879,80.8879,80.6963,80.7419,12476.0
2021-09-08 12:00:00,88.48,88.65,88.48,88.54,18634.0,80.7419,80.897,80.7419,80.7967,18634.0
2021-09-08 12:10:00,88.51,88.56,88.42,88.49,15242.0,80.7693,80.8149,80.6872,80.751,15242.0
2021-09-08 12:20:00,88.52,88.63,88.46,88.6,13804.0,80.7784,80.8788,80.7237,80.8514,13804.0
2021-09-08 12:30:00,88.59,88.6,88.45,88.5,8203.0,80.8423,80.8514,80.7145,80.7602,8203.0
2021-09-08 12:40:00,88.49,88.51,88.37,88.41,11511.0,80.751,80.7693,80.6415,80.678,11511.0
2021-09-08 12:50:00,88.47,88.47,88.42,88.42,8236.0,80.7328,80.7328,80.6872,80.6872,8236.0
2021-09-08 13:00:00,88.42,88.42,88.12,88.13,14419.0,80.6872,80.6872,80.4134,80.4225,14419.0
2021-09-08 13:10:00,88.13,88.17,88.07,88.07,15527.0,80.4225,80.459,80.3678,80.3678,15527.0
2021-09-08 13:20:00,88.06,88.29,88.05,88.29,14407.0,80.3586,80.5685,80.3495,80.5685,14407.0
2021-09-08 13:30:00,88.29,88.34,88.26,88.26,10804.0,80.5685,80.6142,80.5411,80.5411,10804.0
2021-09-08 13:40:00,88.25,88.63,88.23,88.62,24598.0,80.532,80.8788,80.5138,80.8697,24598.0
2021-09-08 13:50:00,88.63,88.74,88.52,88.72,26476.0,80.8788,80.9792,80.7784,80.9609,26476.0
2021-09-08 14:00:00,88.72,88.93,88.7,88.85,35194.0,80.9609,81.1526,80.9427,81.0795,35194.0
2021-09-08 14:10:00,88.84,88.88,88.64,88.66,12169.0,81.0704,81.1069,80.8879,80.9062,12169.0
2021-09-08 14:20:00,88.66,88.85,88.62,88.8,15361.0,80.9062,81.0795,80.8697,81.0339,15361.0
2021-09-08 14:30:00,88.82,88.88,88.8,88.88,22017.0,81.0522,81.1069,81.0339,81.1069,22017.0
2021-09-08 14:40:00,88.88,89.07,88.81,89.04,34989.0,81.1069,81.2803,81.043,81.2529,34989.0
2021-09-08 14:50:00,89.04,89.23,89.04,89.19,21417.0,81.2529,81.4263,81.2529,81.3898,21417.0
2021-09-08 15:00:00,89.19,89.4,89.13,89.4,19388.0,81.3898,81.5814,81.3351,81.5814,19388.0
2021-09-08 15:10:00,89.38,89.45,89.3,89.38,20582.0,81.5632,81.6271,81.4902,81.5632,20582.0
2021-09-08 15:20:00,89.39,89.45,89.36,89.42,20998.0,81.5723,81.6271,81.5449,81.5997,20998.0
2021-09-08 15:30:00,89.42,89.48,89.34,89.43,46304.0,81.5997,81.6545,81.5267,81.6088,46304.0
2021-09-08 15:40:00,89.44,89.57,89.36,89.41,51523.0,81.618,81.7366,81.5449,81.5906,51523.0
2021-09-08 15:50:00,89.42,89.64,89.42,89.52,158822.0,81.5997,81.8005,81.5997,81.691,158822.0
2021-09-09 09:30:00,90.15,90.24,89.6,90.06,48621.0,82.2659,82.348,81.764,82.1837,48621.0
2021-09-09 09:40:00,90.0,90.0,89.72,89.85,11318.0,82.129,82.129,81.8735,81.9921,11318.0
2021-09-09 09:50:00,89.85,90.09,89.83,90.09,13412.0,81.9921,82.2111,81.9738,82.2111,13412.0
2021-09-09 10:00:00,90.14,90.67,90.12,90.62,18026.0,82.2567,82.7404,82.2385,82.6948,18026.0
2021-09-09 10:10:00,90.67,90.93,90.66,90.92,33058.0,82.7404,82.9776,82.7313,82.9685,33058.0
2021-09-09 10:20:00,90.9,91.03,90.8,90.92,21716.0,82.9503,83.0689,82.859,82.9685,21716.0
2021-09-09 10:30:00,90.93,91.02,90.86,90.93,25125.0,82.9776,83.0598,82.9138,82.9776,25125.0
2021-09-09 10:40:00,90.9,90.9,90.71,90.73,19060.0,82.9503,82.9503,82.7769,82.7951,19060.0
2021-09-09 10:50:00,90.61,90.72,90.55,90.59,19644.0,82.6856,82.786,82.6309,82.6674,19644.0
2021-09-09 11:00:00,90.58,90.74,90.45,90.71,22275.0,82.6583,82.8043,82.5396,82.7769,22275.0
2021-09-09 11:10:00,90.71,90.85,90.68,90.73,12634.0,82.7769,82.9046,82.7495,82.7951,12634.0
2021-09-09 11:20:00,90.72,90.79,90.59,90.59,13908.0,82.786,82.8499,82.6674,82.6674,13908.0
2021-09-09 11:30:00,90.61,90.78,90.61,90.74,13539.0,82.6856,82.8408,82.6856,82.8043,13539.0
2021-09-09 11:40:00,90.76,90.86,90.7,90.81,8112.0,82.8225,82.9138,82.7678,82.8681,8112.0
2021-09-09 11:50:00,90.84,91.1,90.81,91.1,20698.0,82.8955,83.1328,82.8681,83.1328,20698.0
2021-09-09 12:00:00,91.1,91.18,91.02,91.18,12649.0,83.1328,83.2058,83.0598,83.2058,12649.0
2021-09-09 12:10:00,91.17,91.24,91.12,91.22,24507.0,83.1967,83.2605,83.151,83.2423,24507.0
2021-09-09 12:20:00,91.23,91.35,91.22,91.33,19759.0,83.2514,83.3609,83.2423,83.3427,19759.0
2021-09-09 12:30:00,91.35,91.46,91.28,91.44,28406.0,83.3609,83.4613,83.297,83.443,28406.0
2021-09-09 12:40:00,91.46,91.48,91.36,91.41,17720.0,83.4613,83.4795,83.37,83.4157,17720.0
2021-09-09 12:50:00,91.42,91.46,91.33,91.42,19150.0,83.4248,83.4613,83.3427,83.4248,19150.0
2021-09-09 13:00:00,91.42,91.43,91.18,91.34,37513.0,83.4248,83.4339,83.2058,83.3518,37513.0
2021-09-09 13:10:00,91.35,91.44,91.28,91.35,12280.0,83.3609,83.443,83.297,83.3609,12280.0
2021-09-09 13:20:00,91.35,91.35,91.05,91.16,28351.0,83.3609,83.3609,83.0871,83.1875,28351.0
2021-09-09 13:30:00,91.2,91.2,90.94,91.15,24772.0,83.224,83.224,82.9868,83.1784,24772.0
2021-09-09 13:40:00,91.16,91.42,91.15,91.42,48300.0,83.1875,83.4248,83.1784,83.4248,48300.0
2021-09-09 13:50:00,91.42,91.51,91.39,91.44,26446.0,83.4248,83.5069,83.3974,83.443,26446.0
2021-09-09 14:00:00,91.44,91.55,91.4,91.55,34707.0,83.443,83.5434,83.4065,83.5434,34707.0
2021-09-09 14:10:00,91.57,91.7,91.44,91.56,122640.0,83.5617,83.6803,83.443,83.5525,122640.0
2021-09-09 14:20:00,91.58,91.83,91.58,91.68,37901.0,83.5708,83.7989,83.5708,83.662,37901.0
2021-09-09 14:30:00,91.67,91.67,91.46,91.5,19108.0,83.6529,83.6529,83.4613,83.4978,19108.0
2021-09-09 14:40:00,91.52,91.65,91.47,91.58,154337.0,83.516,83.6347,83.4704,83.5708,154337.0
2021-09-09 14:50:00,91.58,91.82,91.55,91.75,33013.0,83.5708,83.7898,83.5434,83.7259,33013.0
2021-09-09 15:00:00,91.77,91.8,91.66,91.69,49568.0,83.7442,83.7716,83.6438,83.6712,49568.0
2021-09-09 15:10:00,91.7,91.8,91.69,91.77,30123.0,83.6803,83.7716,83.6712,83.7442,30123.0
2021-09-09 15:20:00,91.77,91.99,91.76,91.97,61890.0,83.7442,83.9449,83.7351,83.9267,61890.0
2021-09-09 15:30:00,91.95,92.16,91.92,91.98,68834.0,83.9084,84.1001,83.8811,83.9358,68834.0
2021-09-09 15:40:00,91.98,92.13,91.91,91.98,59057.0,83.9358,84.0727,83.8719,83.9358,59057.0
2021-09-09 15:50:00,91.99,92.2,91.92,92.11,329734.0,83.9449,84.1366,83.8811,84.0544,329734.0
2021-09-10 09:30:00,92.35,92.84,92.34,92.55,59627.0,84.2735,84.7206,84.2643,84.456,59627.0
2021-09-10 09:40:00,92.56,93.29,92.55,93.26,17957.0,84.4651,85.1312,84.456,85.1039,17957.0
2021-09-10 09:50:00,93.22,93.39,92.99,93.27,32324.0,85.0674,85.2225,84.8575,85.113,32324.0
2021-09-10 10:00:00,93.24,93.34,92.65,92.7,36850.0,85.0856,85.1769,84.5472,84.5928,36850.0
2021-09-10 10:10:00,92.72,93.07,92.65,93.0,33289.0,84.6111,84.9305,84.5472,84.8666,33289.0
2021-09-10 10:20:00,92.99,92.99,92.48,92.61,38341.0,84.8575,84.8575,84.3921,84.5107,38341.0
2021-09-10 10:30:00,92.61,92.64,92.42,92.52,40368.0,84.5107,84.5381,84.3373,84.4286,40368.0
2021-09-10 10:40:00,92.51,92.67,92.5,92.61,21997.0,84.4195,84.5655,84.4103,84.5107,21997.0
2021-09-10 10:50:00,92.61,92.65,92.38,92.43,49634.0,84.5107,84.5472,84.3008,84.3465,49634.0
2021-09-10 11:00:00,92.44,92.44,92.21,92.22,48171.0,84.3556,84.3556,84.1457,84.1548,48171.0
2021-09-10 11:10:00,92.21,92.21,91.9,91.96,21258.0,84.1457,84.1457,83.8628,83.9176,21258.0
2021-09-10 11:20:00,91.96,92.4,91.96,92.34,32337.0,83.9176,84.3191,83.9176,84.2643,32337.0
2021-09-10 11:30:00,92.35,92.56,92.27,92.28,19084.0,84.2735,84.4651,84.2005,84.2096,19084.0
2021-09-10 11:40:00,92.29,92.4,92.21,92.26,17987.0,84.2187,84.3191,84.1457,84.1913,17987.0
2021-09-10 11:50:00,92.22,92.43,92.16,92.43,18585.0,84.1548,84.3465,84.1001,84.3465,18585.0
2021-09-10 12:00:00,92.44,92.44,92.32,92.44,16632.0,84.3556,84.3556,84.2461,84.3556,16632.0
2021-09-10 12:10:00,92.43,92.48,92.3,92.48,19620.0,84.3465,84.3921,84.2278,84.3921,19620.0
2021-09-10 12:20:00,92.48,92.6,92.44,92.6,18273.0,84.3921,84.5016,84.3556,84.5016,18273.0
2021-09-10 12:30:00,92.62,92.84,92.59,92.81,13998.0,84.5198,84.7206,84.4925,84.6932,13998.0
2021-09-10 12:40:00,92.83,92.83,92.67,92.77,9527.0,84.7115,84.7115,84.5655,84.6567,9527.0
2021-09-10 12:50:00,92.77,92.79,92.7,92.72,10526.0,84.6567,84.675,84.5928,84.6111,10526.0
2021-09-10 13:00:00,92.72,92.84,92.72,92.8,10429.0,84.6111,84.7206,84.6111,84.6841,10429.0
2021-09-10 13:10:00,92.78,92.81,92.72,92.75,10957.0,84.6658,84.6932,84.6111,84.6385,10957.0
2021-09-10 13:20:00,92.76,92.76,92.63,92.65,14099.0,84.6476,84.6476,84.529,84.5472,14099.0
2021-09-10 13:30:00,92.64,92.71,92.53,92.71,16262.0,84.5381,84.602,84.4377,84.602,16262.0
2021-09-10 13:40:00,92.73,92.74,92.65,92.71,9967.0,84.6202,84.6293,84.5472,84.602,9967.0
2021-09-10 13:50:00,92.7,92.71,92.55,92.61,13166.0,84.5928,84.602,84.456,84.5107,13166.0
2021-09-10 14:00:00,92.61,92.68,92.59,92.59,13401.0,84.5107,84.5746,84.4925,84.4925,13401.0
2021-09-10 14:10:00,92.59,92.71,92.59,92.65,16309.0,84.4925,84.602,84.4925,84.5472,16309.0
2021-09-10 14:20:00,92.65,92.73,92.57,92.6,18346.0,84.5472,84.6202,84.4742,84.5016,18346.0
2021-09-10 14:30:00,92.62,92.67,92.57,92.59,15061.0,84.5198,84.5655,84.4742,84.4925,15061.0
2021-09-10 14:40:00,92.58,92.65,92.52,92.54,16795.0,84.4833,84.5472,84.4286,84.4468,16795.0
2021-09-10 14:50:00,92.54,92.61,92.52,92.58,15748.0,84.4468,84.5107,84.4286,84.4833,15748.0
2021-09-10 15:00:00,92.59,92.7,92.56,92.57,21245.0,84.4925,84.5928,84.4651,84.4742,21245.0
2021-09-10 15:10:00,92.57,92.71,92.51,92.6,19868.0,84.4742,84.602,84.4195,84.5016,19868.0
2021-09-10 15:20:00,92.62,92.73,92.53,92.61,30187.0,84.5198,84.6202,84.4377,84.5107,30187.0
2021-09-10 15:30:00,92.59,92.65,92.5,92.56,50794.0,84.4925,84.5472,84.4103,84.4651,50794.0
2021-09-10 15:40:00,92.55,92.59,92.48,92.52,53532.0,84.456,84.4925,84.3921,84.4286,53532.0
2021-09-10 15:50:00,92.52,92.53,92.22,92.34,148092.0,84.4286,84.4377,84.1548,84.2643,148092.0
2021-09-13 09:30:00,92.89,93.0,92.36,92.36,64022.0,84.7662,84.8666,84.2826,84.2826,64022.0
2021-09-13 09:40:00,92.39,92.44,91.58,91.86,24052.0,84.31,84.3556,83.5708,83.8263,24052.0
2021-09-13 09:50:00,91.77,92.02,91.18,91.18,15854.0,83.7442,83.9723,83.2058,83.2058,15854.0
2021-09-13 10:00:00,91.16,91.23,90.89,91.1,21458.0,83.1875,83.2514,82.9411,83.1328,21458.0
2021-09-13 10:10:00,91.06,91.21,90.9,91.19,13782.0,83.0963,83.2332,82.9503,83.2149,13782.0
2021-09-13 10:20:00,91.2,91.29,90.9,91.12,23214.0,83.224,83.3062,82.9503,83.151,23214.0
2021-09-13 10:30:00,91.14,91.19,90.93,91.17,17141.0,83.1693,83.2149,82.9776,83.1967,17141.0
2021-09-13 10:40:00,91.17,91.73,91.12,91.61,55801.0,83.1967,83.7077,83.151,83.5982,55801.0
2021-09-13 10:50:00,91.61,91.69,91.53,91.54,16117.0,83.5982,83.6712,83.5252,83.5343,16117.0
2021-09-13 11:00:00,91.57,91.57,91.36,91.44,21890.0,83.5617,83.5617,83.37,83.443,21890.0
2021-09-13 11:10:00,91.43,91.58,91.17,91.26,31860.0,83.4339,83.5708,83.1967,83.2788,31860.0
2021-09-13 11:20:00,91.27,91.5,91.26,91.49,12195.0,83.2879,83.4978,83.2788,83.4887,12195.0
2021-09-13 11:30:00,91.5,91.54,91.38,91.5,13333.0,83.4978,83.5343,83.3883,83.4978,13333.0
2021-09-13 11:40:00,91.49,91.5,91.26,91.29,9112.0,83.4887,83.4978,83.2788,83.3062,9112.0
2021-09-13 11:50:00,91.25,91.34,91.17,91.17,8186.0,83.2697,83.3518,83.1967,83.1967,8186.0
2021-09-13 12:00:00,91.16,91.23,91.13,91.22,8420.0,83.1875,83.2514,83.1602,83.2423,8420.0
2021-09-13 12:10:00,91.23,91.41,91.23,91.34,6774.0,83.2514,83.4157,83.2514,83.3518,6774.0
2021-09-13 12:20:00,91.35,91.61,91.33,91.52,11521.0,83.3609,83.5982,83.3427,83.516,11521.0
2021-09-13 12:30:00,91.51,91.51,91.34,91.4,9181.0,83.5069,83.5069,83.3518,83.4065,9181.0
2021-09-13 12:40:00,91.41,91.42,91.26,91.31,5489.0,83.4157,83.4248,83.2788,83.3244,5489.0
2021-09-13 12:50:00,91.32,91.4,91.28,91.36,9128.0,83.3335,83.4065,83.297,83.37,9128.0
2021-09-13 13:00:00,91.38,91.47,91.3,91.4,9933.0,83.3883,83.4704,83.3153,83.4065,9933.0
2021-09-13 13:10:00,91.38,91.41,91.2,91.2,6558.0,83.3883,83.4157,83.224,83.224,6558.0
2021-09-13 13:20:00,91.2,91.24,91.08,91.1,8045.0,83.224,83.2605,83.1145,83.1328,8045.0
2021-09-13 13:30:00,91.09,91.11,91.01,91.06,7833.0,83.1236,83.1419,83.0506,83.0963,7833.0
2021-09-13 13:40:00,91.05,91.14,91.02,91.09,11740.0,83.0871,83.1693,83.0598,83.1236,11740.0
2021-09-13 13:50:00,91.07,91.12,90.98,91.03,10064.0,83.1054,83.151,83.0233,83.0689,10064.0
2021-09-13 14:00:00,91.04,91.22,91.04,91.19,12514.0,83.078,83.2423,83.078,83.2149,12514.0
2021-09-13 14:10:00,91.16,91.2,90.98,91.07,11009.0,83.1875,83.224,83.0233,83.1054,11009.0
2021-09-13 14:20:00,91.05,91.07,90.94,91.06,10073.0,83.0871,83.1054,82.9868,83.0963,10073.0
2021-09-13 14:30:00,91.08,91.08,90.97,90.98,13529.0,83.1145,83.1145,83.0141,83.0233,13529.0
2021-09-13 14:40:00,90.98,91.19,90.97,91.15,12314.0,83.0233,83.2149,83.0141,83.1784,12314.0
2021-09-13 14:50:00,91.17,91.18,91.11,91.16,13638.0,83.1967,83.2058,83.1419,83.1875,13638.0
2021-09-13 15:00:00,91.12,91.13,90.97,91.08,14666.0,83.151,83.1602,83.0141,83.1145,14666.0
2021-09-13 15:10:00,91.19,91.35,91.17,91.32,10976.0,83.2149,83.3609,83.1967,83.3335,10976.0
2021-09-13 15:20:00,91.32,91.5,91.27,91.5,17329.0,83.3335,83.4978,83.2879,83.4978,17329.0
2021-09-13 15:30:00,91.52,91.64,91.48,91.6,21712.0,83.516,83.6255,83.4795,83.589,21712.0
2021-09-13 15:40:00,91.59,91.6,91.43,91.45,23395.0,83.5799,83.589,83.4339,83.4522,23395.0
2021-09-13 15:50:00,91.45,91.78,91.45,91.76,84272.0,83.4522,83.7533,83.4522,83.7351,84272.0
2021-09-14 09:30:00,92.15,92.15,91.24,91.62,22118.0,84.0909,84.0909,83.2605,83.6073,22118.0
2021-09-14 09:40:00,91.53,91.79,91.46,91.65,16376.0,83.5252,83.7624,83.4613,83.6347,16376.0
2021-09-14 09:50:00,91.58,91.68,91.49,91.58,26008.0,83.5708,83.662,83.4887,83.5708,26008.0
2021-09-14 10:00:00,91.59,91.81,91.4,91.73,24856.0,83.5799,83.7807,83.4065,83.7077,24856.0
2021-09-14 10:10:00,91.63,91.8,91.52,91.64,15861.0,83.6164,83.7716,83.516,83.6255,15861.0
2021-09-14 10:20:00,91.63,91.76,91.5,91.71,19863.0,83.6164,83.7351,83.4978,83.6894,19863.0
2021-09-14 10:30:00,91.69,91.75,91.52,91.61,11741.0,83.6712,83.7259,83.516,83.5982,11741.0
2021-09-14 10:40:00,91.53,91.88,91.52,91.85,15396.0,83.5252,83.8446,83.516,83.8172,15396.0
2021-09-14 10:50:00,91.9,91.9,91.73,91.89,20356.0,83.8628,83.8628,83.7077,83.8537,20356.0
2021-09-14 11:00:00,91.88,91.95,91.76,91.95,10825.0,83.8446,83.9084,83.7351,83.9084,10825.0
2021-09-14 11:10:00,91.97,92.05,91.91,91.91,15988.0,83.9267,83.9997,83.8719,83.8719,15988.0
2021-09-14 11:20:00,91.94,92.07,91.92,92.03,7581.0,83.8993,84.0179,83.8811,83.9814,7581.0
2021-09-14 11:30:00,92.06,92.13,91.97,92.09,9859.0,84.0088,84.0727,83.9267,84.0362,9859.0
2021-09-14 11:40:00,92.1,92.24,92.05,92.11,13704.0,84.0453,84.1731,83.9997,84.0544,13704.0
2021-09-14 11:50:00,92.09,92.31,92.07,92.31,8372.0,84.0362,84.237,84.0179,84.237,8372.0
2021-09-14 12:00:00,92.31,92.67,92.31,92.67,16144.0,84.237,84.5655,84.237,84.5655,16144.0
2021-09-14 12:10:00,92.68,92.68,92.47,92.47,16683.0,84.5746,84.5746,84.383,84.383,16683.0
2021-09-14 12:20:00,92.42,92.57,92.42,92.43,15438.0,84.3373,84.4742,84.3373,84.3465,15438.0
2021-09-14 12:30:00,92.42,92.43,92.27,92.3,11082.0,84.3373,84.3465,84.2005,84.2278,11082.0
2021-09-14 12:40:00,92.3,92.46,92.28,92.42,30477.0,84.2278,84.3738,84.2096,84.3373,30477.0
2021-09-14 12:50:00,92.42,92.52,92.36,92.38,28836.0,84.3373,84.4286,84.2826,84.3008,28836.0
2021-09-14 13:00:00,92.39,92.5,92.23,92.23,28996.0,84.31,84.4103,84.1639,84.1639,28996.0
2021-09-14 13:10:00,92.19,92.32,92.12,92.31,11697.0,84.1274,84.2461,84.0636,84.237,11697.0
2021-09-14 13:20:00,92.33,92.43,92.32,92.37,8857.0,84.2552,84.3465,84.2461,84.2917,8857.0
2021-09-14 13:30:00,92.36,92.36,92.14,92.3,12841.0,84.2826,84.2826,84.0818,84.2278,12841.0
2021-09-14 13:40:00,92.29,92.31,92.21,92.21,7412.0,84.2187,84.237,84.1457,84.1457,7412.0
2021-09-14 13:50:00,92.22,92.31,92.22,92.25,7735.0,84.1548,84.237,84.1548,84.1822,7735.0
2021-09-14 14:00:00,92.26,92.42,92.23,92.29,16291.0,84.1913,84.3373,84.1639,84.2187,16291.0
2021-09-14 14:10:00,92.29,92.35,92.16,92.16,21965.0,84.2187,84.2735,84.1001,84.1001,21965.0
2021-09-14 14:20:00,92.1,92.14,91.93,91.98,14225.0,84.0453,84.0818,83.8902,83.9358,14225.0
2021-09-14 14:30:00,91.98,92.02,91.83,91.87,14911.0,83.9358,83.9723,83.7989,83.8354,14911.0
2021-09-14 14:40:00,91.89,92.05,91.89,91.98,27425.0,83.8537,83.9997,83.8537,83.9358,27425.0
2021-09-14 14:50:00,91.97,92.19,91.9,92.17,18745.0,83.9267,84.1274,83.8628,84.1092,18745.0
2021-09-14 15:00:00,92.17,92.18,92.07,92.08,13653.0,84.1092,84.1183,84.0179,84.0271,13653.0
2021-09-14 15:10:00,92.1,92.17,92.0,92.01,17675.0,84.0453,84.1092,83.9541,83.9632,17675.0
2021-09-14 15:20:00,91.99,92.1,91.89,92.0,28830.0,83.9449,84.0453,83.8537,83.9541,28830.0
2021-09-14 15:30:00,92.0,92.05,91.91,92.01,26163.0,83.9541,83.9997,83.8719,83.9632,26163.0
2021-09-14 15:40:00,91.95,92.05,91.84,91.88,32597.0,83.9084,83.9997,83.8081,83.8446,32597.0
2021-09-14 15:50:00,91.88,92.2,91.88,92.18,77136.0,83.8446,84.1366,83.8446,84.1183,77136.0
2021-09-15 09:30:00,92.29,92.29,91.36,91.69,35277.0,84.2187,84.2187,83.37,83.6712,35277.0
2021-09-15 09:40:00,91.62,92.07,91.62,92.04,17875.0,83.6073,84.0179,83.6073,83.9906,17875.0
2021-09-15 09:50:00,92.08,92.27,92.0,92.1,30514.0,84.0271,84.2005,83.9541,84.0453,30514.0
2021-09-15 10:00:00,92.14,92.34,91.92,92.0,13306.0,84.0818,84.2643,83.8811,83.9541,13306.0
2021-09-15 10:10:00,91.98,91.99,91.64,91.86,11874.0,83.9358,83.9449,83.6255,83.8263,11874.0
2021-09-15 10:20:00,91.86,91.94,91.71,91.88,11650.0,83.8263,83.8993,83.6894,83.8446,11650.0
2021-09-15 10:30:00,91.88,92.0,91.79,91.92,22342.0,83.8446,83.9541,83.7624,83.8811,22342.0
2021-09-15 10:40:00,91.94,91.99,91.62,91.64,6830.0,83.8993,83.9449,83.6073,83.6255,6830.0
2021-09-15 10:50:00,91.64,91.97,91.63,91.9,56871.0,83.6255,83.9267,83.6164,83.8628,56871.0
2021-09-15 11:00:00,91.9,91.97,91.81,91.89,30846.0,83.8628,83.9267,83.7807,83.8537,30846.0
2021-09-15 11:10:00,91.9,91.9,91.76,91.83,15076.0,83.8628,83.8628,83.7351,83.7989,15076.0
2021-09-15 11:20:00,91.82,92.12,91.81,92.1,13898.0,83.7898,84.0636,83.7807,84.0453,13898.0
2021-09-15 11:30:00,92.09,92.29,92.0,92.25,6686.0,84.0362,84.2187,83.9541,84.1822,6686.0
2021-09-15 11:40:00,92.27,92.37,92.11,92.12,10883.0,84.2005,84.2917,84.0544,84.0636,10883.0
2021-09-15 11:50:00,92.15,92.16,92.06,92.16,7665.0,84.0909,84.1001,84.0088,84.1001,7665.0
2021-09-15 12:00:00,92.12,92.12,92.0,92.08,5412.0,84.0636,84.0636,83.9541,84.0271,5412.0
2021-09-15 12:10:00,92.08,92.24,92.05,92.24,6027.0,84.0271,84.1731,83.9997,84.1731,6027.0
2021-09-15 12:20:00,92.24,92.32,92.19,92.25,5631.0,84.1731,84.2461,84.1274,84.1822,5631.0
2021-09-15 12:30:00,92.26,92.53,92.26,92.52,7074.0,84.1913,84.4377,84.1913,84.4286,7074.0
2021-09-15 12:40:00,92.53,92.8,92.53,92.62,11185.0,84.4377,84.6841,84.4377,84.5198,11185.0
2021-09-15 12:50:00,92.63,92.69,92.54,92.64,6190.0,84.529,84.5837,84.4468,84.5381,6190.0
2021-09-15 13:00:00,92.64,92.74,92.64,92.68,5100.0,84.5381,84.6293,84.5381,84.5746,5100.0
2021-09-15 13:10:00,92.7,92.76,92.7,92.75,6795.0,84.5928,84.6476,84.5928,84.6385,6795.0
2021-09-15 13:20:00,92.73,92.81,92.72,92.8,7270.0,84.6202,84.6932,84.6111,84.6841,7270.0
2021-09-15 13:30:00,92.79,92.85,92.75,92.75,5600.0,84.675,84.7297,84.6385,84.6385,5600.0
2021-09-15 13:40:00,92.74,92.93,92.74,92.92,4100.0,84.6293,84.8027,84.6293,84.7936,4100.0
2021-09-15 13:50:00,92.9,92.98,92.87,92.9,6095.0,84.7754,84.8484,84.748,84.7754,6095.0
2021-09-15 14:00:00,92.91,92.99,92.84,92.96,10485.0,84.7845,84.8575,84.7206,84.8301,10485.0
2021-09-15 14:10:00,92.98,93.0,92.91,92.93,5923.0,84.8484,84.8666,84.7845,84.8027,5923.0
2021-09-15 14:20:00,92.94,92.98,92.85,92.93,4120.0,84.8119,84.8484,84.7297,84.8027,4120.0
2021-09-15 14:30:00,92.91,93.07,92.89,93.06,10517.0,84.7845,84.9305,84.7662,84.9214,10517.0
2021-09-15 14:40:00,93.06,93.07,92.81,92.89,15965.0,84.9214,84.9305,84.6932,84.7662,15965.0
2021-09-15 14:50:00,92.88,92.91,92.85,92.86,6699.0,84.7571,84.7845,84.7297,84.7389,6699.0
2021-09-15 15:00:00,92.84,93.0,92.82,93.0,6907.0,84.7206,84.8666,84.7023,84.8666,6907.0
2021-09-15 15:10:00,92.98,93.14,92.94,93.13,13497.0,84.8484,84.9944,84.8119,84.9852,13497.0
2021-09-15 15:20:00,93.14,93.16,92.96,92.99,17175.0,84.9944,85.0126,84.8301,84.8575,17175.0
2021-09-15 15:30:00,93.01,93.14,92.97,93.11,31948.0,84.8757,84.9944,84.8392,84.967,31948.0
2021-09-15 15:40:00,93.11,93.19,93.05,93.08,28113.0,84.967,85.04,84.9122,84.9396,28113.0
2021-09-15 15:50:00,93.09,93.3,93.08,93.28,116861.0,84.9487,85.1404,84.9396,85.1221,116861.0
2021-09-16 09:30:00,93.18,93.45,93.14,93.39,31301.0,85.0309,85.2773,84.9944,85.2225,31301.0
2021-09-16 09:40:00,93.44,93.55,93.23,93.48,19275.0,85.2681,85.3685,85.0765,85.3046,19275.0
2021-09-16 09:50:00,93.45,93.68,93.18,93.28,22205.0,85.2773,85.4871,85.0309,85.1221,22205.0
2021-09-16 10:00:00,93.31,93.41,92.95,93.08,26809.0,85.1495,85.2408,84.821,84.9396,26809.0
2021-09-16 10:10:00,93.22,93.23,92.81,92.83,18434.0,85.0674,85.0765,84.6932,84.7115,18434.0
2021-09-16 10:20:00,92.84,93.18,92.84,93.12,19084.0,84.7206,85.0309,84.7206,84.9761,19084.0
2021-09-16 10:30:00,93.08,93.11,92.96,93.08,12065.0,84.9396,84.967,84.8301,84.9396,12065.0
2021-09-16 10:40:00,93.06,93.1,92.86,92.94,9799.0,84.9214,84.9579,84.7389,84.8119,9799.0
2021-09-16 10:50:00,92.87,92.9,92.54,92.72,14375.0,84.748,84.7754,84.4468,84.6111,14375.0
2021-09-16 11:00:00,92.71,92.89,92.71,92.84,12579.0,84.602,84.7662,84.602,84.7206,12579.0
2021-09-16 11:10:00,92.85,92.85,92.68,92.7,8363.0,84.7297,84.7297,84.5746,84.5928,8363.0
2021-09-16 11:20:00,92.72,92.79,92.61,92.76,9071.0,84.6111,84.675,84.5107,84.6476,9071.0
2021-09-16 11:30:00,92.76,92.77,92.62,92.7,9672.0,84.6476,84.6567,84.5198,84.5928,9672.0
2021-09-16 11:40:00,92.65,92.69,92.54,92.58,6402.0,84.5472,84.5837,84.4468,84.4833,6402.0
2021-09-16 11:50:00,92.59,92.79,92.54,92.79,8838.0,84.4925,84.675,84.4468,84.675,8838.0
2021-09-16 12:00:00,92.76,92.82,92.66,92.77,6369.0,84.6476,84.7023,84.5563,84.6567,6369.0
2021-09-16 12:10:00,92.78,92.86,92.73,92.86,7155.0,84.6658,84.7389,84.6202,84.7389,7155.0
2021-09-16 12:20:00,92.88,92.91,92.72,92.76,6934.0,84.7571,84.7845,84.6111,84.6476,6934.0
2021-09-16 12:30:00,92.79,92.89,92.73,92.81,6505.0,84.675,84.7662,84.6202,84.6932,6505.0
2021-09-16 12:40:00,92.81,92.83,92.73,92.8,9016.0,84.6932,84.7115,84.6202,84.6841,9016.0
2021-09-16 12:50:00,92.8,92.81,92.61,92.63,8904.0,84.6841,84.6932,84.5107,84.529,8904.0
2021-09-16 13:00:00,92.61,92.61,92.46,92.48,7710.0,84.5107,84.5107,84.3738,84.3921,7710.0
2021-09-16 13:10:00,92.5,92.6,92.48,92.58,9160.0,84.4103,84.5016,84.3921,84.4833,9160.0
2021-09-16 13:20:00,92.59,92.63,92.44,92.45,8464.0,84.4925,84.529,84.3556,84.3647,8464.0
2021-09-16 13:30:00,92.44,92.44,92.31,92.36,11253.0,84.3556,84.3556,84.237,84.2826,11253.0
2021-09-16 13:40:00,92.41,92.45,92.33,92.42,9112.0,84.3282,84.3647,84.2552,84.3373,9112.0
2021-09-16 13:50:00,92.45,92.62,92.45,92.6,10388.0,84.3647,84.5198,84.3647,84.5016,10388.0
2021-09-16 14:00:00,92.6,92.63,92.56,92.62,5717.0,84.5016,84.529,84.4651,84.5198,5717.0
2021-09-16 14:10:00,92.66,92.86,92.66,92.72,16585.0,84.5563,84.7389,84.5563,84.6111,16585.0
2021-09-16 14:20:00,92.71,92.78,92.62,92.67,10659.0,84.602,84.6658,84.5198,84.5655,10659.0
2021-09-16 14:30:00,92.69,92.72,92.65,92.69,19296.0,84.5837,84.6111,84.5472,84.5837,19296.0
2021-09-16 14:40:00,92.66,92.89,92.65,92.89,26582.0,84.5563,84.7662,84.5472,84.7662,26582.0
2021-09-16 14:50:00,92.91,93.11,92.9,93.11,24588.0,84.7845,84.967,84.7754,84.967,24588.0
2021-09-16 15:00:00,93.11,93.39,93.1,93.36,18672.0,84.967,85.2225,84.9579,85.1951,18672.0
2021-09-16 15:10:00,93.4,93.47,93.32,93.37,17305.0,85.2316,85.2955,85.1586,85.2042,17305.0
2021-09-16 15:20:00,93.37,93.37,93.14,93.16,17397.0,85.2042,85.2042,84.9944,85.0126,17397.0
2021-09-16 15:30:00,93.16,93.25,93.11,93.19,21891.0,85.0126,85.0947,84.967,85.04,21891.0
2021-09-16 15:40:00,93.2,93.2,93.04,93.06,21963.0,85.0491,85.0491,84.9031,84.9214,21963.0
2021-09-16 15:50:00,93.07,93.07,92.88,92.99,74500.0,84.9305,84.9305,84.7571,84.8575,74500.0
2021-09-17 09:30:00,92.27,92.52,91.84,91.93,134459.0,84.2005,84.4286,83.8081,83.8902,134459.0
2021-09-17 09:40:00,91.99,92.34,91.96,92.12,12577.0,83.9449,84.2643,83.9176,84.0636,12577.0
2021-09-17 09:50:00,92.02,92.06,91.5,91.54,13504.0,83.9723,84.0088,83.4978,83.5343,13504.0
2021-09-17 10:00:00,91.58,91.58,91.27,91.28,13526.0,83.5708,83.5708,83.2879,83.297,13526.0
2021-09-17 10:10:00,91.21,91.22,90.62,90.88,19757.0,83.2332,83.2423,82.6948,82.932,19757.0
2021-09-17 10:20:00,90.82,91.0,90.74,90.85,11723.0,82.8773,83.0415,82.8043,82.9046,11723.0
2021-09-17 10:30:00,90.85,91.06,90.73,91.02,12619.0,82.9046,83.0963,82.7951,83.0598,12619.0
2021-09-17 10:40:00,91.02,91.02,90.65,90.73,10146.0,83.0598,83.0598,82.7221,82.7951,10146.0
2021-09-17 10:50:00,90.7,90.83,90.63,90.8,13961.0,82.7678,82.8864,82.7039,82.859,13961.0
2021-09-17 11:00:00,90.8,90.8,90.7,90.8,9526.0,82.859,82.859,82.7678,82.859,9526.0
2021-09-17 11:10:00,90.74,90.93,90.63,90.89,11185.0,82.8043,82.9776,82.7039,82.9411,11185.0
2021-09-17 11:20:00,90.87,90.92,90.59,90.62,12704.0,82.9229,82.9685,82.6674,82.6948,12704.0
2021-09-17 11:30:00,90.57,90.57,90.44,90.53,9265.0,82.6491,82.6491,82.5305,82.6126,9265.0
2021-09-17 11:40:00,90.54,90.61,90.51,90.59,7568.0,82.6217,82.6856,82.5944,82.6674,7568.0
2021-09-17 11:50:00,90.6,90.68,90.44,90.61,13283.0,82.6765,82.7495,82.5305,82.6856,13283.0
2021-09-17 12:00:00,90.6,90.72,90.56,90.69,9088.0,82.6765,82.786,82.64,82.7586,9088.0
2021-09-17 12:10:00,90.69,90.72,90.58,90.63,10700.0,82.7586,82.786,82.6583,82.7039,10700.0
2021-09-17 12:20:00,90.63,90.79,90.61,90.69,8854.0,82.7039,82.8499,82.6856,82.7586,8854.0
2021-09-17 12:30:00,90.7,90.84,90.7,90.84,6747.0,82.7678,82.8955,82.7678,82.8955,6747.0
2021-09-17 12:40:00,90.87,90.87,90.64,90.65,10097.0,82.9229,82.9229,82.713,82.7221,10097.0
2021-09-17 12:50:00,90.68,90.7,90.53,90.59,10897.0,82.7495,82.7678,82.6126,82.6674,10897.0
2021-09-17 13:00:00,90.6,90.61,90.52,90.52,21658.0,82.6765,82.6856,82.6035,82.6035,21658.0
2021-09-17 13:10:00,90.54,90.6,90.46,90.5,24146.0,82.6217,82.6765,82.5487,82.5852,24146.0
2021-09-17 13:20:00,90.51,90.53,90.34,90.34,24408.0,82.5944,82.6126,82.4392,82.4392,24408.0
2021-09-17 13:30:00,90.33,90.34,90.21,90.33,12740.0,82.4301,82.4392,82.3206,82.4301,12740.0
2021-09-17 13:40:00,90.37,90.5,90.28,90.28,16346.0,82.4666,82.5852,82.3845,82.3845,16346.0
2021-09-17 13:50:00,90.29,90.36,90.23,90.36,11469.0,82.3936,82.4575,82.3389,82.4575,11469.0
2021-09-17 14:00:00,90.36,90.46,90.32,90.41,22127.0,82.4575,82.5487,82.421,82.5031,22127.0
2021-09-17 14:10:00,90.42,90.45,90.16,90.17,18950.0,82.5122,82.5396,82.275,82.2841,18950.0
2021-09-17 14:20:00,90.18,90.31,90.18,90.19,11624.0,82.2932,82.4119,82.2932,82.3024,11624.0
2021-09-17 14:30:00,90.15,90.25,90.14,90.23,9450.0,82.2659,82.3571,82.2567,82.3389,9450.0
2021-09-17 14:40:00,90.23,90.44,90.22,90.41,12273.0,82.3389,82.5305,82.3297,82.5031,12273.0
2021-09-17 14:50:00,90.42,90.44,90.28,90.29,14127.0,82.5122,82.5305,82.3845,82.3936,14127.0
2021-09-17 15:00:00,90.31,90.44,90.31,90.37,17582.0,82.4119,82.5305,82.4119,82.4666,17582.0
2021-09-17 15:10:00,90.37,90.41,90.27,90.3,14278.0,82.4666,82.5031,82.3754,82.4027,14278.0
2021-09-17 15:20:00,90.34,90.41,90.01,90.04,21565.0,82.4392,82.5031,82.1381,82.1655,21565.0
2021-09-17 15:30:00,90.04,90.17,90.0,90.1,55946.0,82.1655,82.2841,82.129,82.2202,55946.0
2021-09-17 15:40:00,90.08,90.19,89.88,89.93,54943.0,82.202,82.3024,82.0195,82.0651,54943.0
2021-09-17 15:50:00,89.94,90.07,89.79,90.02,134172.0,82.0742,82.1929,81.9373,82.1472,134172.0
2021-09-20 09:30:00,88.5,89.35,88.22,88.92,65684.0,80.7602,81.5358,80.5046,81.1434,65684.0
2021-09-20 09:40:00,88.88,89.89,88.87,89.58,56863.0,81.1069,82.0286,81.0978,81.7457,56863.0
2021-09-20 09:50:00,89.58,89.58,89.06,89.19,26674.0,81.7457,81.7457,81.2712,81.3898,26674.0
2021-09-20 10:00:00,89.22,89.26,88.6,88.67,49839.0,81.4172,81.4537,80.8514,80.9153,49839.0
2021-09-20 10:10:00,88.67,88.85,88.38,88.48,25070.0,80.9153,81.0795,80.6507,80.7419,25070.0
2021-09-20 10:20:00,88.47,88.6,88.3,88.49,34050.0,80.7328,80.8514,80.5777,80.751,34050.0
2021-09-20 10:30:00,88.5,88.64,88.25,88.62,19355.0,80.7602,80.8879,80.532,80.8697,19355.0
2021-09-20 10:40:00,88.55,88.62,88.31,88.55,28004.0,80.8058,80.8697,80.5868,80.8058,28004.0
2021-09-20 10:50:00,88.54,88.83,88.44,88.51,15032.0,80.7967,81.0613,80.7054,80.7693,15032.0
2021-09-20 11:00:00,88.52,88.72,88.41,88.59,27697.0,80.7784,80.9609,80.678,80.8423,27697.0
2021-09-20 11:10:00,88.61,88.71,88.32,88.37,23924.0,80.8605,80.9518,80.5959,80.6415,23924.0
2021-09-20 11:20:00,88.36,88.49,88.32,88.48,18432.0,80.6324,80.751,80.5959,80.7419,18432.0
2021-09-20 11:30:00,88.46,88.46,88.23,88.39,11727.0,80.7237,80.7237,80.5138,80.6598,11727.0
2021-09-20 11:40:00,88.4,88.47,88.31,88.44,19419.0,80.6689,80.7328,80.5868,80.7054,19419.0
2021-09-20 11:50:00,88.42,88.47,88.26,88.26,15546.0,80.6872,80.7328,80.5411,80.5411,15546.0
2021-09-20 12:00:00,88.24,88.27,87.95,88.02,27314.0,80.5229,80.5503,80.2583,80.3221,27314.0
2021-09-20 12:10:00,88.03,88.24,88.0,88.12,18642.0,80.3313,80.5229,80.3039,80.4134,18642.0
2021-09-20 12:20:00,88.1,88.18,88.01,88.17,18251.0,80.3951,80.4681,80.313,80.459,18251.0
2021-09-20 12:30:00,88.13,88.29,88.09,88.26,12285.0,80.4225,80.5685,80.386,80.5411,12285.0
2021-09-20 12:40:00,88.23,88.26,88.12,88.17,14467.0,80.5138,80.5411,80.4134,80.459,14467.0
2021-09-20 12:50:00,88.15,88.17,87.95,87.99,9094.0,80.4408,80.459,80.2583,80.2948,9094.0
2021-09-20 13:00:00,87.99,88.03,87.83,87.86,15033.0,80.2948,80.3313,80.1488,80.1761,15033.0
2021-09-20 13:10:00,87.85,88.02,87.85,88.01,18033.0,80.167,80.3221,80.167,80.313,18033.0
2021-09-20 13:20:00,88.02,88.12,87.98,88.1,13560.0,80.3221,80.4134,80.2856,80.3951,13560.0
2021-09-20 13:30:00,88.09,88.2,88.0,88.2,17200.0,80.386,80.4864,80.3039,80.4864,17200.0
2021-09-20 13:40:00,88.22,88.25,88.09,88.2,15372.0,80.5046,80.532,80.386,80.4864,15372.0
2021-09-20 13:50:00,88.22,88.45,88.2,88.45,22418.0,80.5046,80.7145,80.4864,80.7145,22418.0
2021-09-20 14:00:00,88.44,88.49,88.27,88.27,19097.0,80.7054,80.751,80.5503,80.5503,19097.0
2021-09-20 14:10:00,88.27,88.27,88.12,88.21,16799.0,80.5503,80.5503,80.4134,80.4955,16799.0
2021-09-20 14:20:00,88.22,88.23,87.94,88.03,9922.0,80.5046,80.5138,80.2491,80.3313,9922.0
2021-09-20 14:30:00,87.98,88.0,87.75,87.87,16580.0,80.2856,80.3039,80.0758,80.1853,16580.0
2021-09-20 14:40:00,87.87,87.99,87.82,87.95,21565.0,80.1853,80.2948,80.1396,80.2583,21565.0
2021-09-20 14:50:00,87.96,88.0,87.79,87.93,14169.0,80.2674,80.3039,80.1123,80.24,14169.0
2021-09-20 15:00:00,87.94,88.11,87.89,87.98,18912.0,80.2491,80.4043,80.2035,80.2856,18912.0
2021-09-20 15:10:00,87.97,88.04,87.88,87.92,18970.0,80.2765,80.3404,80.1944,80.2309,18970.0
2021-09-20 15:20:00,87.93,88.31,87.93,88.28,22712.0,80.24,80.5868,80.24,80.5594,22712.0
2021-09-20 15:30:00,88.31,88.65,88.29,88.56,37190.0,80.5868,80.897,80.5685,80.8149,37190.0
2021-09-20 15:40:00,88.55,88.84,88.54,88.79,40006.0,80.8058,81.0704,80.7967,81.0248,40006.0
2021-09-20 15:50:00,88.79,89.02,88.78,88.97,133786.0,81.0248,81.2347,81.0157,81.1891,133786.0
2021-09-21 09:30:00,89.55,89.55,89.0,89.42,27940.0,81.7183,81.7183,81.2164,81.5997,27940.0
2021-09-21 09:40:00,89.4,89.43,89.04,89.39,11499.0,81.5814,81.6088,81.2529,81.5723,11499.0
2021-09-21 09:50:00,89.41,89.56,89.29,89.47,24871.0,81.5906,81.7275,81.4811,81.6453,24871.0
2021-09-21 10:00:00,89.49,89.49,88.77,88.78,18113.0,81.6636,81.6636,81.0065,81.0157,18113.0
2021-09-21 10:10:00,88.81,88.96,88.64,88.76,22450.0,81.043,81.1799,80.8879,80.9974,22450.0
2021-09-21 10:20:00,88.78,89.06,88.68,89.03,13331.0,81.0157,81.2712,80.9244,81.2438,13331.0
2021-09-21 10:30:00,89.02,89.03,88.41,88.52,13063.0,81.2347,81.2438,80.678,80.7784,13063.0
2021-09-21 10:40:00,88.61,88.61,88.19,88.19,18549.0,80.8605,80.8605,80.4773,80.4773,18549.0
2021-09-21 10:50:00,88.2,88.44,88.11,88.37,7467.0,80.4864,80.7054,80.4043,80.6415,7467.0
2021-09-21 11:00:00,88.37,88.51,88.21,88.48,12584.0,80.6415,80.7693,80.4955,80.7419,12584.0
2021-09-21 11:10:00,88.37,88.49,88.32,88.34,7445.0,80.6415,80.751,80.5959,80.6142,7445.0
2021-09-21 11:20:00,88.3,88.44,88.21,88.27,12136.0,80.5777,80.7054,80.4955,80.5503,12136.0
2021-09-21 11:30:00,88.29,88.6,88.29,88.47,8448.0,80.5685,80.8514,80.5685,80.7328,8448.0
2021-09-21 11:40:00,88.49,88.77,88.46,88.72,11478.0,80.751,81.0065,80.7237,80.9609,11478.0
2021-09-21 11:50:00,88.7,88.75,88.65,88.71,6788.0,80.9427,80.9883,80.897,80.9518,6788.0
2021-09-21 12:00:00,88.74,88.97,88.71,88.94,7483.0,80.9792,81.1891,80.9518,81.1617,7483.0
2021-09-21 12:10:00,88.94,88.94,88.8,88.81,11547.0,81.1617,81.1617,81.0339,81.043,11547.0
2021-09-21 12:20:00,88.81,88.9,88.8,88.86,10912.0,81.043,81.1252,81.0339,81.0887,10912.0
2021-09-21 12:30:00,88.84,88.92,88.76,88.88,5722.0,81.0704,81.1434,80.9974,81.1069,5722.0
2021-09-21 12:40:00,88.88,88.88,88.73,88.75,6233.0,81.1069,81.1069,80.97,80.9883,6233.0
2021-09-21 12:50:00,88.72,88.72,88.5,88.7,8624.0,80.9609,80.9609,80.7602,80.9427,8624.0
2021-09-21 13:00:00,88.69,88.73,88.6,88.64,9700.0,80.9335,80.97,80.8514,80.8879,9700.0
2021-09-21 13:10:00,88.63,88.66,88.55,88.64,6895.0,80.8788,80.9062,80.8058,80.8879,6895.0
2021-09-21 13:20:00,88.65,88.7,88.38,88.38,16035.0,80.897,80.9427,80.6507,80.6507,16035.0
2021-09-21 13:30:00,88.41,88.48,88.4,88.45,4588.0,80.678,80.7419,80.6689,80.7145,4588.0
2021-09-21 13:40:00,88.45,88.49,88.29,88.46,8484.0,80.7145,80.751,80.5685,80.7237,8484.0
2021-09-21 13:50:00,88.46,88.55,88.26,88.39,8306.0,80.7237,80.8058,80.5411,80.6598,8306.0
2021-09-21 14:00:00,88.37,88.62,88.37,88.55,14431.0,80.6415,80.8697,80.6415,80.8058,14431.0
2021-09-21 14:10:00,88.54,88.54,88.43,88.44,6327.0,80.7967,80.7967,80.6963,80.7054,6327.0
2021-09-21 14:20:00,88.4,88.41,88.16,88.17,8405.0,80.6689,80.678,80.4499,80.459,8405.0
2021-09-21 14:30:00,88.17,88.36,88.17,88.33,7600.0,80.459,80.6324,80.459,80.605,7600.0
2021-09-21 14:40:00,88.34,88.51,88.29,88.48,11873.0,80.6142,80.7693,80.5685,80.7419,11873.0
2021-09-21 14:50:00,88.5,88.73,88.5,88.56,20578.0,80.7602,80.97,80.7602,80.8149,20578.0
2021-09-21 15:00:00,88.6,88.83,88.6,88.77,12058.0,80.8514,81.0613,80.8514,81.0065,12058.0
2021-09-21 15:10:00,88.77,88.95,88.68,88.68,13784.0,81.0065,81.1708,80.9244,80.9244,13784.0
2021-09-21 15:20:00,88.71,88.85,88.7,88.8,11649.0,80.9518,81.0795,80.9427,81.0339,11649.0
2021-09-21 15:30:00,88.8,88.91,88.71,88.74,21183.0,81.0339,81.1343,80.9518,80.9792,21183.0
2021-09-21 15:40:00,88.71,88.78,88.42,88.45,19492.0,80.9518,81.0157,80.6872,80.7145,19492.0
2021-09-21 15:50:00,88.46,88.49,88.08,88.1,141386.0,80.7237,80.751,80.3769,80.3951,141386.0
2021-09-22 09:30:00,88.88,89.44,88.88,89.32,30263.0,81.1069,81.618,81.1069,81.5084,30263.0
2021-09-22 09:40:00,89.38,89.49,89.15,89.37,13610.0,81.5632,81.6636,81.3533,81.5541,13610.0
2021-09-22 09:50:00,89.39,89.65,89.35,89.6,13202.0,81.5723,81.8096,81.5358,81.764,13202.0
2021-09-22 10:00:00,89.59,89.75,89.44,89.75,16838.0,81.7548,81.9008,81.618,81.9008,16838.0
2021-09-22 10:10:00,89.77,89.81,89.6,89.6,8341.0,81.9191,81.9556,81.764,81.764,8341.0
2021-09-22 10:20:00,89.59,89.66,89.42,89.56,11089.0,81.7548,81.8187,81.5997,81.7275,11089.0
2021-09-22 10:30:00,89.57,89.64,89.5,89.63,7468.0,81.7366,81.8005,81.6727,81.7913,7468.0
2021-09-22 10:40:00,89.64,89.79,89.62,89.74,11426.0,81.8005,81.9373,81.7822,81.8917,11426.0
2021-09-22 10:50:00,89.75,89.9,89.64,89.89,16342.0,81.9008,82.0377,81.8005,82.0286,16342.0
2021-09-22 11:00:00,89.88,90.03,89.87,89.95,12072.0,82.0195,82.1564,82.0103,82.0833,12072.0
2021-09-22 11:10:00,89.94,90.03,89.78,89.83,22037.0,82.0742,82.1564,81.9282,81.9738,22037.0
2021-09-22 11:20:00,89.81,89.87,89.65,89.85,21436.0,81.9556,82.0103,81.8096,81.9921,21436.0
2021-09-22 11:30:00,89.84,89.95,89.82,89.92,13148.0,81.983,82.0833,81.9647,82.056,13148.0
2021-09-22 11:40:00,89.94,89.97,89.8,89.86,8480.0,82.0742,82.1016,81.9465,82.0012,8480.0
2021-09-22 11:50:00,89.86,90.04,89.75,89.9,17205.0,82.0012,82.1655,81.9008,82.0377,17205.0
2021-09-22 12:00:00,89.9,89.9,89.8,89.84,8041.0,82.0377,82.0377,81.9465,81.983,8041.0
2021-09-22 12:10:00,89.83,89.96,89.83,89.9,7941.0,81.9738,82.0925,81.9738,82.0377,7941.0
2021-09-22 12:20:00,89.94,90.16,89.92,90.16,11826.0,82.0742,82.275,82.056,82.275,11826.0
2021-09-22 12:30:00,90.18,90.23,90.13,90.16,6975.0,82.2932,82.3389,82.2476,82.275,6975.0
2021-09-22 12:40:00,90.16,90.2,90.11,90.11,6510.0,82.275,82.3115,82.2294,82.2294,6510.0
2021-09-22 12:50:00,90.11,90.2,90.09,90.2,12883.0,82.2294,82.3115,82.2111,82.3115,12883.0
2021-09-22 13:00:00,90.2,90.2,90.1,90.11,9201.0,82.3115,82.3115,82.2202,82.2294,9201.0
2021-09-22 13:10:00,90.13,90.13,90.01,90.04,8701.0,82.2476,82.2476,82.1381,82.1655,8701.0
2021-09-22 13:20:00,90.06,90.1,90.03,90.04,5506.0,82.1837,82.2202,82.1564,82.1655,5506.0
2021-09-22 13:30:00,90.03,90.06,89.96,89.98,7649.0,82.1564,82.1837,82.0925,82.1107,7649.0
2021-09-22 13:40:00,89.96,89.98,89.9,89.95,6898.0,82.0925,82.1107,82.0377,82.0833,6898.0
2021-09-22 13:50:00,89.94,89.94,89.8,89.87,6310.0,82.0742,82.0742,81.9465,82.0103,6310.0
2021-09-22 14:00:00,89.88,90.17,89.69,90.11,16393.0,82.0195,82.2841,81.8461,82.2294,16393.0
2021-09-22 14:10:00,90.15,90.33,90.14,90.25,15869.0,82.2659,82.4301,82.2567,82.3571,15869.0
2021-09-22 14:20:00,90.25,90.33,90.1,90.2,14967.0,82.3571,82.4301,82.2202,82.3115,14967.0
2021-09-22 14:30:00,90.23,90.31,90.1,90.15,24107.0,82.3389,82.4119,82.2202,82.2659,24107.0
2021-09-22 14:40:00,90.12,90.16,89.84,89.84,22836.0,82.2385,82.275,81.983,81.983,22836.0
2021-09-22 14:50:00,89.85,89.96,89.72,89.84,22486.0,81.9921,82.0925,81.8735,81.983,22486.0
2021-09-22 15:00:00,89.82,89.88,89.73,89.85,17538.0,81.9647,82.0195,81.8826,81.9921,17538.0
2021-09-22 15:10:00,89.81,90.24,89.78,90.22,19464.0,81.9556,82.348,81.9282,82.3297,19464.0
2021-09-22 15:20:00,90.23,90.47,90.18,90.4,21160.0,82.3389,82.5579,82.2932,82.494,21160.0
2021-09-22 15:30:00,90.39,90.48,90.2,90.45,25964.0,82.4849,82.567,82.3115,82.5396,25964.0
2021-09-22 15:40:00,90.45,90.46,90.17,90.19,29401.0,82.5396,82.5487,82.2841,82.3024,29401.0
2021-09-22 15:50:00,90.18,90.29,89.93,89.98,94238.0,82.2932,82.3936,82.0651,82.1107,94238.0
2021-09-23 09:30:00,90.39,91.53,90.06,91.41,24948.0,82.4849,83.5252,82.1837,83.4157,24948.0
2021-09-23 09:40:00,91.41,91.49,91.25,91.45,10348.0,83.4157,83.4887,83.2697,83.4522,10348.0
2021-09-23 09:50:00,91.48,92.26,91.44,92.17,26000.0,83.4795,84.1913,83.443,84.1092,26000.0
2021-09-23 10:00:00,92.18,92.27,91.95,92.08,19237.0,84.1183,84.2005,83.9084,84.0271,19237.0
2021-09-23 10:10:00,92.09,92.19,91.94,92.05,15072.0,84.0362,84.1274,83.8993,83.9997,15072.0
2021-09-23 10:20:00,92.05,92.35,92.03,92.22,19392.0,83.9997,84.2735,83.9814,84.1548,19392.0
2021-09-23 10:30:00,92.23,92.48,92.12,92.47,32588.0,84.1639,84.3921,84.0636,84.383,32588.0
2021-09-23 10:40:00,92.49,92.64,92.42,92.64,15274.0,84.4012,84.5381,84.3373,84.5381,15274.0
2021-09-23 10:50:00,92.61,92.8,92.57,92.78,19556.0,84.5107,84.6841,84.4742,84.6658,19556.0
2021-09-23 11:00:00,92.76,93.07,92.73,92.87,39475.0,84.6476,84.9305,84.6202,84.748,39475.0
2021-09-23 11:10:00,92.9,93.02,92.8,92.83,35641.0,84.7754,84.8849,84.6841,84.7115,35641.0
2021-09-23 11:20:00,92.83,93.05,92.7,93.02,26229.0,84.7115,84.9122,84.5928,84.8849,26229.0
2021-09-23 11:30:00,93.02,93.1,92.99,93.09,20589.0,84.8849,84.9579,84.8575,84.9487,20589.0
2021-09-23 11:40:00,93.09,93.09,92.72,92.73,15193.0,84.9487,84.9487,84.6111,84.6202,15193.0
2021-09-23 11:50:00,92.74,92.8,92.67,92.73,15917.0,84.6293,84.6841,84.5655,84.6202,15917.0
2021-09-23 12:00:00,92.75,92.78,92.56,92.75,14235.0,84.6385,84.6658,84.4651,84.6385,14235.0
2021-09-23 12:10:00,92.75,92.82,92.71,92.75,17132.0,84.6385,84.7023,84.602,84.6385,17132.0
2021-09-23 12:20:00,92.74,92.81,92.64,92.74,20229.0,84.6293,84.6932,84.5381,84.6293,20229.0
2021-09-23 12:30:00,92.75,92.82,92.73,92.78,13746.0,84.6385,84.7023,84.6202,84.6658,13746.0
2021-09-23 12:40:00,92.78,92.79,92.54,92.58,23229.0,84.6658,84.675,84.4468,84.4833,23229.0
2021-09-23 12:50:00,92.59,92.73,92.57,92.7,24226.0,84.4925,84.6202,84.4742,84.5928,24226.0
2021-09-23 13:00:00,92.72,92.92,92.72,92.75,18382.0,84.6111,84.7936,84.6111,84.6385,18382.0
2021-09-23 13:10:00,92.76,92.76,92.68,92.75,14321.0,84.6476,84.6476,84.5746,84.6385,14321.0
2021-09-23 13:20:00,92.74,92.91,92.72,92.91,17612.0,84.6293,84.7845,84.6111,84.7845,17612.0
2021-09-23 13:30:00,92.92,92.98,92.89,92.98,13789.0,84.7936,84.8484,84.7662,84.8484,13789.0
2021-09-23 13:40:00,92.98,93.08,92.97,93.07,12126.0,84.8484,84.9396,84.8392,84.9305,12126.0
2021-09-23 13:50:00,93.09,93.18,93.08,93.13,16028.0,84.9487,85.0309,84.9396,84.9852,16028.0
2021-09-23 14:00:00,93.15,93.18,93.04,93.09,17905.0,85.0035,85.0309,84.9031,84.9487,17905.0
2021-09-23 14:10:00,93.09,93.14,93.06,93.14,16147.0,84.9487,84.9944,84.9214,84.9944,16147.0
2021-09-23 14:20:00,93.15,93.22,93.1,93.13,19675.0,85.0035,85.0674,84.9579,84.9852,19675.0
2021-09-23 14:30:00,93.14,93.16,92.98,93.01,22451.0,84.9944,85.0126,84.8484,84.8757,22451.0
2021-09-23 14:40:00,93.03,93.18,93.03,93.16,33928.0,84.894,85.0309,84.894,85.0126,33928.0
2021-09-23 14:50:00,93.16,93.24,93.11,93.24,18108.0,85.0126,85.0856,84.967,85.0856,18108.0
2021-09-23 15:00:00,93.25,93.27,93.11,93.25,21415.0,85.0947,85.113,84.967,85.0947,21415.0
2021-09-23 15:10:00,93.25,93.25,93.04,93.05,19073.0,85.0947,85.0947,84.9031,84.9122,19073.0
2021-09-23 15:20:00,93.06,93.15,93.06,93.14,22456.0,84.9214,85.0035,84.9214,84.9944,22456.0
2021-09-23 15:30:00,93.13,93.13,92.87,92.89,30606.0,84.9852,84.9852,84.748,84.7662,30606.0
2021-09-23 15:40:00,92.88,92.97,92.76,92.81,33733.0,84.7571,84.8392,84.6476,84.6932,33733.0
2021-09-23 15:50:00,92.79,92.89,92.71,92.78,89648.0,84.675,84.7662,84.602,84.6658,89648.0
2021-09-24 09:30:00,92.16,92.85,92.16,92.85,15363.0,84.1001,84.7297,84.1001,84.7297,15363.0
2021-09-24 09:40:00,92.79,92.94,92.46,92.58,8423.0,84.675,84.8119,84.3738,84.4833,8423.0
2021-09-24 09:50:00,92.67,93.21,92.67,93.13,6377.0,84.5655,85.0582,84.5655,84.9852,6377.0
2021-09-24 10:00:00,93.11,93.26,93.02,93.03,8187.0,84.967,85.1039,84.8849,84.894,8187.0
2021-09-24 10:10:00,93.02,93.18,92.99,93.14,6930.0,84.8849,85.0309,84.8575,84.9944,6930.0
2021-09-24 10:20:00,93.13,93.32,93.12,93.14,8459.0,84.9852,85.1586,84.9761,84.9944,8459.0
2021-09-24 10:30:00,93.13,93.18,93.04,93.09,5100.0,84.9852,85.0309,84.9031,84.9487,5100.0
2021-09-24 10:40:00,93.1,93.15,92.68,92.86,9305.0,84.9579,85.0035,84.5746,84.7389,9305.0
2021-09-24 10:50:00,92.81,92.82,92.66,92.74,3505.0,84.6932,84.7023,84.5563,84.6293,3505.0
2021-09-24 11:00:00,92.76,93.2,92.76,93.15,7555.0,84.6476,85.0491,84.6476,85.0035,7555.0
2021-09-24 11:10:00,93.11,93.11,92.9,92.91,7581.0,84.967,84.967,84.7754,84.7845,7581.0
2021-09-24 11:20:00,92.93,92.95,92.88,92.91,5200.0,84.8027,84.821,84.7571,84.7845,5200.0
2021-09-24 11:30:00,92.89,93.0,92.88,92.98,20609.0,84.7662,84.8666,84.7571,84.8484,20609.0
2021-09-24 11:40:00,92.99,92.99,92.88,92.94,4000.0,84.8575,84.8575,84.7571,84.8119,4000.0
2021-09-24 11:50:00,92.93,93.09,92.93,93.05,4288.0,84.8027,84.9487,84.8027,84.9122,4288.0
2021-09-24 12:00:00,93.01,93.1,92.96,93.08,4365.0,84.8757,84.9579,84.8301,84.9396,4365.0
2021-09-24 12:10:00,93.07,93.17,93.07,93.14,4970.0,84.9305,85.0217,84.9305,84.9944,4970.0
2021-09-24 12:20:00,93.13,93.15,93.03,93.06,5739.0,84.9852,85.0035,84.894,84.9214,5739.0
2021-09-24 12:30:00,93.07,93.2,93.04,93.18,10448.0,84.9305,85.0491,84.9031,85.0309,10448.0
2021-09-24 12:40:00,93.16,93.26,93.16,93.25,6967.0,85.0126,85.1039,85.0126,85.0947,6967.0
2021-09-24 12:50:00,93.23,93.24,93.2,93.21,4441.0,85.0765,85.0856,85.0491,85.0582,4441.0
2021-09-24 13:00:00,93.23,93.35,93.2,93.28,35200.0,85.0765,85.186,85.0491,85.1221,35200.0
2021-09-24 13:10:00,93.24,93.31,93.24,93.3,3127.0,85.0856,85.1495,85.0856,85.1404,3127.0
2021-09-24 13:20:00,93.29,93.29,93.21,93.22,2147.0,85.1312,85.1312,85.0582,85.0674,2147.0
2021-09-24 13:30:00,93.23,93.28,93.15,93.27,7267.0,85.0765,85.1221,85.0035,85.113,7267.0
2021-09-24 13:40:00,93.24,93.34,93.22,93.32,6550.0,85.0856,85.1769,85.0674,85.1586,6550.0
2021-09-24 13:50:00,93.33,93.33,93.19,93.19,5779.0,85.1677,85.1677,85.04,85.04,5779.0
2021-09-24 14:00:00,93.2,93.3,93.19,93.3,7101.0,85.0491,85.1404,85.04,85.1404,7101.0
2021-09-24 14:10:00,93.3,93.36,93.26,93.31,5762.0,85.1404,85.1951,85.1039,85.1495,5762.0
2021-09-24 14:20:00,93.31,93.36,93.27,93.36,5116.0,85.1495,85.1951,85.113,85.1951,5116.0
2021-09-24 14:30:00,93.35,93.39,93.33,93.36,4842.0,85.186,85.2225,85.1677,85.1951,4842.0
2021-09-24 14:40:00,93.34,93.4,93.3,93.38,5875.0,85.1769,85.2316,85.1404,85.2134,5875.0
2021-09-24 14:50:00,93.4,93.59,93.4,93.52,10219.0,85.2316,85.405,85.2316,85.3411,10219.0
2021-09-24 15:00:00,93.52,93.52,93.44,93.46,12430.0,85.3411,85.3411,85.2681,85.2864,12430.0
2021-09-24 15:10:00,93.45,93.54,93.41,93.53,11288.0,85.2773,85.3594,85.2408,85.3503,11288.0
2021-09-24 15:20:00,93.52,93.64,93.5,93.58,11431.0,85.3411,85.4506,85.3229,85.3959,11431.0
2021-09-24 15:30:00,93.58,93.66,93.57,93.66,26970.0,85.3959,85.4689,85.3868,85.4689,26970.0
2021-09-24 15:40:00,93.64,93.78,93.61,93.74,21769.0,85.4506,85.5784,85.4233,85.5419,21769.0
2021-09-24 15:50:00,93.74,93.79,93.6,93.65,78968.0,85.5419,85.5875,85.4141,85.4598,78968.0
2021-09-27 09:30:00,93.22,94.13,93.11,93.34,47967.0,85.0674,85.8978,84.967,85.1769,47967.0
2021-09-27 09:40:00,93.4,93.63,93.09,93.51,10543.0,85.2316,85.4415,84.9487,85.332,10543.0
2021-09-27 09:50:00,93.43,93.52,93.06,93.29,21560.0,85.259,85.3411,84.9214,85.1312,21560.0
2021-09-27 10:00:00,93.23,93.79,93.16,93.78,20945.0,85.0765,85.5875,85.0126,85.5784,20945.0
2021-09-27 10:10:00,93.83,93.97,93.69,93.78,11436.0,85.624,85.7518,85.4963,85.5784,11436.0
2021-09-27 10:20:00,93.81,93.9,93.74,93.85,9923.0,85.6058,85.6879,85.5419,85.6423,9923.0
2021-09-27 10:30:00,93.82,93.88,93.68,93.88,10773.0,85.6149,85.6696,85.4871,85.6696,10773.0
2021-09-27 10:40:00,93.86,94.0,93.83,93.94,9655.0,85.6514,85.7792,85.624,85.7244,9655.0
2021-09-27 10:50:00,93.88,93.92,93.7,93.89,21253.0,85.6696,85.7061,85.5054,85.6788,21253.0
2021-09-27 11:00:00,93.93,94.06,93.86,93.98,13066.0,85.7153,85.8339,85.6514,85.7609,13066.0
2021-09-27 11:10:00,93.97,94.1,93.94,94.07,10949.0,85.7518,85.8704,85.7244,85.843,10949.0
2021-09-27 11:20:00,94.06,94.14,93.91,94.06,7787.0,85.8339,85.9069,85.697,85.8339,7787.0
2021-09-27 11:30:00,94.05,94.05,93.96,93.98,8255.0,85.8248,85.8248,85.7427,85.7609,8255.0
2021-09-27 11:40:00,93.99,93.99,93.85,93.9,8015.0,85.77,85.77,85.6423,85.6879,8015.0
2021-09-27 11:50:00,93.89,93.9,93.77,93.81,6613.0,85.6788,85.6879,85.5693,85.6058,6613.0
2021-09-27 12:00:00,93.81,93.94,93.77,93.91,5628.0,85.6058,85.7244,85.5693,85.697,5628.0
2021-09-27 12:10:00,93.9,93.92,93.84,93.9,12300.0,85.6879,85.7061,85.6331,85.6879,12300.0
2021-09-27 12:20:00,93.9,93.94,93.86,93.92,5706.0,85.6879,85.7244,85.6514,85.7061,5706.0
2021-09-27 12:30:00,93.92,93.94,93.89,93.94,3358.0,85.7061,85.7244,85.6788,85.7244,3358.0
2021-09-27 12:40:00,93.92,93.94,93.86,93.86,5586.0,85.7061,85.7244,85.6514,85.6514,5586.0
2021-09-27 12:50:00,93.85,94.0,93.85,94.0,7329.0,85.6423,85.7792,85.6423,85.7792,7329.0
2021-09-27 13:00:00,94.02,94.1,93.99,94.06,7725.0,85.7974,85.8704,85.77,85.8339,7725.0
2021-09-27 13:10:00,94.08,94.12,94.04,94.1,8064.0,85.8522,85.8887,85.8157,85.8704,8064.0
2021-09-27 13:20:00,94.08,94.16,94.07,94.16,5859.0,85.8522,85.9252,85.843,85.9252,5859.0
2021-09-27 13:30:00,94.16,94.16,94.06,94.12,4001.0,85.9252,85.9252,85.8339,85.8887,4001.0
2021-09-27 13:40:00,94.09,94.13,94.06,94.13,4691.0,85.8613,85.8978,85.8339,85.8978,4691.0
2021-09-27 13:50:00,94.09,94.17,94.09,94.16,5864.0,85.8613,85.9343,85.8613,85.9252,5864.0
2021-09-27 14:00:00,94.19,94.28,94.17,94.26,17793.0,85.9525,86.0347,85.9343,86.0164,17793.0
2021-09-27 14:10:00,94.26,94.33,94.21,94.33,9072.0,86.0164,86.0803,85.9708,86.0803,9072.0
2021-09-27 14:20:00,94.32,94.32,94.24,94.29,14883.0,86.0712,86.0712,85.9982,86.0438,14883.0
2021-09-27 14:30:00,94.29,94.29,94.14,94.16,9900.0,86.0438,86.0438,85.9069,85.9252,9900.0
2021-09-27 14:40:00,94.16,94.17,94.09,94.16,17094.0,85.9252,85.9343,85.8613,85.9252,17094.0
2021-09-27 14:50:00,94.13,94.15,94.0,94.0,8424.0,85.8978,85.916,85.7792,85.7792,8424.0
2021-09-27 15:00:00,94.01,94.01,93.85,93.86,7618.0,85.7883,85.7883,85.6423,85.6514,7618.0
2021-09-27 15:10:00,93.89,93.98,93.88,93.98,8155.0,85.6788,85.7609,85.6696,85.7609,8155.0
2021-09-27 15:20:00,93.97,94.01,93.87,93.87,7760.0,85.7518,85.7883,85.6605,85.6605,7760.0
2021-09-27 15:30:00,93.87,93.98,93.76,93.81,17307.0,85.6605,85.7609,85.5601,85.6058,17307.0
2021-09-27 15:40:00,93.82,94.01,93.78,93.8,17403.0,85.6149,85.7883,85.5784,85.5966,17403.0
2021-09-27 15:50:00,93.8,93.9,93.65,93.87,48744.0,85.5966,85.6879,85.4598,85.6605,48744.0
2021-09-28 09:30:00,92.91,93.7,92.51,93.27,30208.0,84.7845,85.5054,84.4195,85.113,30208.0
2021-09-28 09:40:00,93.42,93.57,92.91,93.12,64104.0,85.2499,85.3868,84.7845,84.9761,64104.0
2021-09-28 09:50:00,93.17,93.32,92.93,93.26,32935.0,85.0217,85.1586,84.8027,85.1039,32935.0
2021-09-28 10:00:00,93.22,93.28,92.94,93.24,29661.0,85.0674,85.1221,84.8119,85.0856,29661.0
2021-09-28 10:10:00,93.27,93.35,92.9,93.04,29234.0,85.113,85.186,84.7754,84.9031,29234.0
2021-09-28 10:20:00,93.01,93.06,92.59,92.74,63303.0,84.8757,84.9214,84.4925,84.6293,63303.0
2021-09-28 10:30:00,92.75,93.19,92.72,93.16,15600.0,84.6385,85.04,84.6111,85.0126,15600.0
2021-09-28 10:40:00,93.09,93.21,93.04,93.15,20510.0,84.9487,85.0582,84.9031,85.0035,20510.0
2021-09-28 10:50:00,93.16,93.22,92.93,93.11,27089.0,85.0126,85.0674,84.8027,84.967,27089.0
2021-09-28 11:00:00,93.13,93.2,92.95,92.99,20354.0,84.9852,85.0491,84.821,84.8575,20354.0
2021-09-28 11:10:00,93.0,93.08,92.63,92.82,16172.0,84.8666,84.9396,84.529,84.7023,16172.0
2021-09-28 11:20:00,92.81,93.0,92.81,92.99,10422.0,84.6932,84.8666,84.6932,84.8575,10422.0
2021-09-28 11:30:00,92.94,93.12,92.85,92.97,6576.0,84.8119,84.9761,84.7297,84.8392,6576.0
2021-09-28 11:40:00,92.98,93.0,92.76,92.85,14125.0,84.8484,84.8666,84.6476,84.7297,14125.0
2021-09-28 11:50:00,92.83,92.83,92.69,92.75,11949.0,84.7115,84.7115,84.5837,84.6385,11949.0
2021-09-28 12:00:00,92.78,92.81,92.45,92.47,11803.0,84.6658,84.6932,84.3647,84.383,11803.0
2021-09-28 12:10:00,92.47,92.75,92.44,92.66,9624.0,84.383,84.6385,84.3556,84.5563,9624.0
2021-09-28 12:20:00,92.6,92.69,92.49,92.49,9896.0,84.5016,84.5837,84.4012,84.4012,9896.0
2021-09-28 12:30:00,92.47,92.53,92.37,92.4,8847.0,84.383,84.4377,84.2917,84.3191,8847.0
2021-09-28 12:40:00,92.39,92.44,92.18,92.19,8164.0,84.31,84.3556,84.1183,84.1274,8164.0
2021-09-28 12:50:00,92.18,92.3,92.07,92.07,9488.0,84.1183,84.2278,84.0179,84.0179,9488.0
2021-09-28 13:00:00,92.06,92.31,92.0,92.29,17630.0,84.0088,84.237,83.9541,84.2187,17630.0
2021-09-28 13:10:00,92.34,92.35,92.23,92.32,8460.0,84.2643,84.2735,84.1639,84.2461,8460.0
2021-09-28 13:20:00,92.32,92.5,92.31,92.4,15538.0,84.2461,84.4103,84.237,84.3191,15538.0
2021-09-28 13:30:00,92.4,92.4,92.1,92.22,22446.0,84.3191,84.3191,84.0453,84.1548,22446.0
2021-09-28 13:40:00,92.22,92.4,92.03,92.09,10071.0,84.1548,84.3191,83.9814,84.0362,10071.0
2021-09-28 13:50:00,92.09,92.12,91.94,91.94,14791.0,84.0362,84.0636,83.8993,83.8993,14791.0
2021-09-28 14:00:00,91.94,92.15,91.92,92.11,17033.0,83.8993,84.0909,83.8811,84.0544,17033.0
2021-09-28 14:10:00,92.08,92.19,91.95,92.19,12262.0,84.0271,84.1274,83.9084,84.1274,12262.0
2021-09-28 14:20:00,92.18,92.36,92.18,92.36,10774.0,84.1183,84.2826,84.1183,84.2826,10774.0
2021-09-28 14:30:00,92.35,92.35,92.14,92.2,12709.0,84.2735,84.2735,84.0818,84.1366,12709.0
2021-09-28 14:40:00,92.18,92.55,92.18,92.51,12953.0,84.1183,84.456,84.1183,84.4195,12953.0
2021-09-28 14:50:00,92.51,92.69,92.51,92.62,12668.0,84.4195,84.5837,84.4195,84.5198,12668.0
2021-09-28 15:00:00,92.59,92.74,92.52,92.62,15730.0,84.4925,84.6293,84.4286,84.5198,15730.0
2021-09-28 15:10:00,92.64,92.68,92.5,92.53,17830.0,84.5381,84.5746,84.4103,84.4377,17830.0
2021-09-28 15:20:00,92.55,92.61,92.19,92.19,16345.0,84.456,84.5107,84.1274,84.1274,16345.0
2021-09-28 15:30:00,92.14,92.37,92.13,92.2,23957.0,84.0818,84.2917,84.0727,84.1366,23957.0
2021-09-28 15:40:00,92.22,92.33,91.83,91.83,29574.0,84.1548,84.2552,83.7989,83.7989,29574.0
2021-09-28 15:50:00,91.8,91.89,91.67,91.83,103690.0,83.7716,83.8537,83.6529,83.7989,103690.0
2021-09-29 09:30:00,92.01,92.54,91.61,91.78,21544.0,83.9632,84.4468,83.5982,83.7533,21544.0
2021-09-29 09:40:00,91.78,91.96,91.59,91.88,13147.0,83.7533,83.9176,83.5799,83.8446,13147.0
2021-09-29 09:50:00,91.87,92.15,91.8,92.01,13099.0,83.8354,84.0909,83.7716,83.9632,13099.0
2021-09-29 10:00:00,92.03,92.14,91.51,91.83,27495.0,83.9814,84.0818,83.5069,83.7989,27495.0
2021-09-29 10:10:00,91.84,91.84,91.32,91.34,12016.0,83.8081,83.8081,83.3335,83.3518,12016.0
2021-09-29 10:20:00,91.34,91.58,91.34,91.4,13896.0,83.3518,83.5708,83.3518,83.4065,13896.0
2021-09-29 10:30:00,91.33,91.33,90.61,90.65,24518.0,83.3427,83.3427,82.6856,82.7221,24518.0
2021-09-29 10:40:00,90.65,91.08,90.64,90.96,29828.0,82.7221,83.1145,82.713,83.005,29828.0
2021-09-29 10:50:00,90.95,90.98,90.47,90.87,55872.0,82.9959,83.0233,82.5579,82.9229,55872.0
2021-09-29 11:00:00,90.89,91.24,90.87,91.09,12621.0,82.9411,83.2605,82.9229,83.1236,12621.0
2021-09-29 11:10:00,91.11,91.33,91.1,91.14,11660.0,83.1419,83.3427,83.1328,83.1693,11660.0
2021-09-29 11:20:00,91.15,91.15,91.04,91.04,6547.0,83.1784,83.1784,83.078,83.078,6547.0
2021-09-29 11:30:00,91.0,91.12,90.96,91.02,8201.0,83.0415,83.151,83.005,83.0598,8201.0
2021-09-29 11:40:00,91.01,91.01,90.69,90.96,20575.0,83.0506,83.0506,82.7586,83.005,20575.0
2021-09-29 11:50:00,91.01,91.14,91.01,91.12,7215.0,83.0506,83.1693,83.0506,83.151,7215.0
2021-09-29 12:00:00,91.11,91.23,91.0,91.01,6448.0,83.1419,83.2514,83.0415,83.0506,6448.0
2021-09-29 12:10:00,91.02,91.04,90.85,91.0,9922.0,83.0598,83.078,82.9046,83.0415,9922.0
2021-09-29 12:20:00,91.0,91.01,90.83,90.99,7765.0,83.0415,83.0506,82.8864,83.0324,7765.0
2021-09-29 12:30:00,91.03,91.17,91.03,91.13,4316.0,83.0689,83.1967,83.0689,83.1602,4316.0
2021-09-29 12:40:00,91.06,91.11,90.97,91.04,5801.0,83.0963,83.1419,83.0141,83.078,5801.0
2021-09-29 12:50:00,91.08,91.19,91.08,91.15,6613.0,83.1145,83.2149,83.1145,83.1784,6613.0
2021-09-29 13:00:00,91.14,91.16,90.92,91.03,6641.0,83.1693,83.1875,82.9685,83.0689,6641.0
2021-09-29 13:10:00,91.04,91.21,91.01,91.16,9115.0,83.078,83.2332,83.0506,83.1875,9115.0
2021-09-29 13:20:00,91.16,91.21,91.0,91.01,11329.0,83.1875,83.2332,83.0415,83.0506,11329.0
2021-09-29 13:30:00,90.98,90.98,90.75,90.77,14135.0,83.0233,83.0233,82.8134,82.8316,14135.0
2021-09-29 13:40:00,90.77,90.79,90.67,90.67,17646.0,82.8316,82.8499,82.7404,82.7404,17646.0
2021-09-29 13:50:00,90.66,90.94,90.66,90.94,11715.0,82.7313,82.9868,82.7313,82.9868,11715.0
2021-09-29 14:00:00,90.92,90.99,90.85,90.98,10324.0,82.9685,83.0324,82.9046,83.0233,10324.0
2021-09-29 14:10:00,90.98,91.04,90.93,90.94,19118.0,83.0233,83.078,82.9776,82.9868,19118.0
2021-09-29 14:20:00,90.95,90.95,90.76,90.82,16607.0,82.9959,82.9959,82.8225,82.8773,16607.0
2021-09-29 14:30:00,90.81,90.92,90.77,90.77,20690.0,82.8681,82.9685,82.8316,82.8316,20690.0
2021-09-29 14:40:00,90.79,90.95,90.73,90.84,19423.0,82.8499,82.9959,82.7951,82.8955,19423.0
2021-09-29 14:50:00,90.86,90.89,90.78,90.82,13064.0,82.9138,82.9411,82.8408,82.8773,13064.0
2021-09-29 15:00:00,90.84,90.89,90.67,90.76,15561.0,82.8955,82.9411,82.7404,82.8225,15561.0
2021-09-29 15:10:00,90.72,90.73,90.62,90.71,13785.0,82.786,82.7951,82.6948,82.7769,13785.0
2021-09-29 15:20:00,90.72,90.72,90.63,90.67,15624.0,82.786,82.786,82.7039,82.7404,15624.0
2021-09-29 15:30:00,90.67,90.67,90.54,90.58,29757.0,82.7404,82.7404,82.6217,82.6583,29757.0
2021-09-29 15:40:00,90.59,90.59,90.39,90.45,31980.0,82.6674,82.6674,82.4849,82.5396,31980.0
2021-09-29 15:50:00,90.43,90.43,90.19,90.32,94081.0,82.5214,82.5214,82.3024,82.421,94081.0
2021-09-30 09:30:00,91.11,91.74,91.09,91.59,26037.0,83.1419,83.7168,83.1236,83.5799,26037.0
2021-09-30 09:40:00,91.6,91.66,90.88,91.04,24849.0,83.589,83.6438,82.932,83.078,24849.0
2021-09-30 09:50:00,91.08,91.28,90.88,90.88,11677.0,83.1145,83.297,82.932,82.932,11677.0
2021-09-30 10:00:00,90.88,90.89,90.54,90.75,12483.0,82.932,82.9411,82.6217,82.8134,12483.0
2021-09-30 10:10:00,90.72,91.0,90.63,91.0,10730.0,82.786,83.0415,82.7039,83.0415,10730.0
2021-09-30 10:20:00,91.02,91.02,90.78,90.9,14948.0,83.0598,83.0598,82.8408,82.9503,14948.0
2021-09-30 10:30:00,90.9,91.15,90.8,91.13,33254.0,82.9503,83.1784,82.859,83.1602,33254.0
2021-09-30 10:40:00,91.08,91.17,90.98,91.07,22235.0,83.1145,83.1967,83.0233,83.1054,22235.0
2021-09-30 10:50:00,91.08,91.1,90.9,90.92,9633.0,83.1145,83.1328,82.9503,82.9685,9633.0
2021-09-30 11:00:00,90.89,91.08,90.72,91.08,16897.0,82.9411,83.1145,82.786,83.1145,16897.0
2021-09-30 11:10:00,91.07,91.23,90.96,91.18,5441.0,83.1054,83.2514,83.005,83.2058,5441.0
2021-09-30 11:20:00,91.13,91.13,90.84,90.94,10696.0,83.1602,83.1602,82.8955,82.9868,10696.0
2021-09-30 11:30:00,90.94,90.95,90.45,90.5,8036.0,82.9868,82.9959,82.5396,82.5852,8036.0
2021-09-30 11:40:00,90.47,90.51,90.21,90.24,10481.0,82.5579,82.5944,82.3206,82.348,10481.0
2021-09-30 11:50:00,90.26,90.33,90.17,90.27,6018.0,82.3662,82.4301,82.2841,82.3754,6018.0
2021-09-30 12:00:00,90.27,90.29,89.86,89.91,7215.0,82.3754,82.3936,82.0012,82.0468,7215.0
2021-09-30 12:10:00,89.91,89.97,89.77,89.91,11066.0,82.0468,82.1016,81.9191,82.0468,11066.0
2021-09-30 12:20:00,89.91,89.95,89.73,89.85,6427.0,82.0468,82.0833,81.8826,81.9921,6427.0
2021-09-30 12:30:00,89.83,89.98,89.72,89.91,8734.0,81.9738,82.1107,81.8735,82.0468,8734.0
2021-09-30 12:40:00,89.92,89.96,89.74,89.95,5125.0,82.056,82.0925,81.8917,82.0833,5125.0
2021-09-30 12:50:00,89.94,89.95,89.83,89.85,7391.0,82.0742,82.0833,81.9738,81.9921,7391.0
2021-09-30 13:00:00,89.85,89.96,89.77,89.96,8339.0,81.9921,82.0925,81.9191,82.0925,8339.0
2021-09-30 13:10:00,89.97,90.02,89.81,89.84,5400.0,82.1016,82.1472,81.9556,81.983,5400.0
2021-09-30 13:20:00,89.8,89.83,89.56,89.57,9646.0,81.9465,81.9738,81.7275,81.7366,9646.0
2021-09-30 13:30:00,89.57,89.6,89.4,89.56,7354.0,81.7366,81.764,81.5814,81.7275,7354.0
2021-09-30 13:40:00,89.58,89.7,89.56,89.66,7455.0,81.7457,81.8552,81.7275,81.8187,7455.0
2021-09-30 13:50:00,89.74,89.88,89.66,89.88,22426.0,81.8917,82.0195,81.8187,82.0195,22426.0
2021-09-30 14:00:00,89.89,90.16,89.89,90.13,14529.0,82.0286,82.275,82.0286,82.2476,14529.0
2021-09-30 14:10:00,90.14,90.17,89.9,89.9,23512.0,82.2567,82.2841,82.0377,82.0377,23512.0
2021-09-30 14:20:00,89.91,90.03,89.87,90.03,53642.0,82.0468,82.1564,82.0103,82.1564,53642.0
2021-09-30 14:30:00,90.05,90.36,90.04,90.23,19526.0,82.1746,82.4575,82.1655,82.3389,19526.0
2021-09-30 14:40:00,90.26,90.49,90.26,90.42,8202.0,82.3662,82.5761,82.3662,82.5122,8202.0
2021-09-30 14:50:00,90.46,90.56,90.34,90.34,28806.0,82.5487,82.64,82.4392,82.4392,28806.0
2021-09-30 15:00:00,90.37,90.57,90.24,90.48,27629.0,82.4666,82.6491,82.348,82.567,27629.0
2021-09-30 15:10:00,90.49,90.75,90.49,90.68,13080.0,82.5761,82.8134,82.5761,82.7495,13080.0
2021-09-30 15:20:00,90.66,90.67,90.46,90.54,36516.0,82.7313,82.7404,82.5487,82.6217,36516.0
2021-09-30 15:30:00,90.54,90.73,90.41,90.42,29280.0,82.6217,82.7951,82.5031,82.5122,29280.0
2021-09-30 15:40:00,90.41,90.44,90.1,90.1,30046.0,82.5031,82.5305,82.2202,82.2202,30046.0
2021-09-30 15:50:00,90.12,90.26,89.72,89.82,90642.0,82.2385,82.3662,81.8735,81.9647,90642.0
2021-10-01 09:30:00,90.1,90.32,89.6,89.95,27299.0,82.2202,82.421,81.764,82.0833,27299.0
2021-10-01 09:40:00,89.97,90.04,89.72,89.87,13070.0,82.1016,82.1655,81.8735,82.0103,13070.0
2021-10-01 09:50:00,89.85,89.99,89.77,89.98,12623.0,81.9921,82.1198,81.9191,82.1107,12623.0
2021-10-01 10:00:00,89.91,90.29,89.85,89.98,9113.0,82.0468,82.3936,81.9921,82.1107,9113.0
2021-10-01 10:10:00,89.98,90.1,89.43,89.53,15009.0,82.1107,82.2202,81.6088,81.7001,15009.0
2021-10-01 10:20:00,89.54,89.6,89.27,89.49,10650.0,81.7092,81.764,81.4628,81.6636,10650.0
2021-10-01 10:30:00,89.45,89.54,89.28,89.38,10980.0,81.6271,81.7092,81.4719,81.5632,10980.0
2021-10-01 10:40:00,89.45,89.58,89.36,89.58,34015.0,81.6271,81.7457,81.5449,81.7457,34015.0
2021-10-01 10:50:00,89.6,89.75,89.49,89.7,15077.0,81.764,81.9008,81.6636,81.8552,15077.0
2021-10-01 11:00:00,89.73,89.85,89.52,89.52,17749.0,81.8826,81.9921,81.691,81.691,17749.0
2021-10-01 11:10:00,89.42,89.99,89.36,89.95,13388.0,81.5997,82.1198,81.5449,82.0833,13388.0
2021-10-01 11:20:00,89.98,90.13,89.93,90.0,11308.0,82.1107,82.2476,82.0651,82.129,11308.0
2021-10-01 11:30:00,90.05,90.24,89.83,90.2,33693.0,82.1746,82.348,81.9738,82.3115,33693.0
2021-10-01 11:40:00,90.18,90.4,90.07,90.31,16794.0,82.2932,82.494,82.1929,82.4119,16794.0
2021-10-01 11:50:00,90.29,90.41,90.23,90.35,5184.0,82.3936,82.5031,82.3389,82.4484,5184.0
2021-10-01 12:00:00,90.4,90.56,90.31,90.49,8250.0,82.494,82.64,82.4119,82.5761,8250.0
2021-10-01 12:10:00,90.47,90.49,90.27,90.31,7044.0,82.5579,82.5761,82.3754,82.4119,7044.0
2021-10-01 12:20:00,90.34,90.56,90.34,90.41,4681.0,82.4392,82.64,82.4392,82.5031,4681.0
2021-10-01 12:30:00,90.43,90.53,90.39,90.39,5900.0,82.5214,82.6126,82.4849,82.4849,5900.0
2021-10-01 12:40:00,90.41,90.49,90.4,90.42,4300.0,82.5031,82.5761,82.494,82.5122,4300.0
2021-10-01 12:50:00,90.43,90.48,90.32,90.42,7031.0,82.5214,82.567,82.421,82.5122,7031.0
2021-10-01 13:00:00,90.37,90.51,90.3,90.51,8099.0,82.4666,82.5944,82.4027,82.5944,8099.0
2021-10-01 13:10:00,90.54,90.6,90.5,90.6,4700.0,82.6217,82.6765,82.5852,82.6765,4700.0
2021-10-01 13:20:00,90.61,90.71,90.6,90.65,8330.0,82.6856,82.7769,82.6765,82.7221,8330.0
2021-10-01 13:30:00,90.67,90.78,90.67,90.71,2600.0,82.7404,82.8408,82.7404,82.7769,2600.0
2021-10-01 13:40:00,90.73,90.91,90.72,90.88,8912.0,82.7951,82.9594,82.786,82.932,8912.0
2021-10-01 13:50:00,90.87,90.87,90.74,90.74,3537.0,82.9229,82.9229,82.8043,82.8043,3537.0
2021-10-01 14:00:00,90.78,90.91,90.78,90.85,14504.0,82.8408,82.9594,82.8408,82.9046,14504.0
2021-10-01 14:10:00,90.88,91.03,90.81,90.99,9539.0,82.932,83.0689,82.8681,83.0324,9539.0
2021-10-01 14:20:00,91.02,91.11,90.98,91.0,6008.0,83.0598,83.1419,83.0233,83.0415,6008.0
2021-10-01 14:30:00,90.99,91.1,90.98,91.09,6265.0,83.0324,83.1328,83.0233,83.1236,6265.0
2021-10-01 14:40:00,91.08,91.1,90.9,91.01,13062.0,83.1145,83.1328,82.9503,83.0506,13062.0
2021-10-01 14:50:00,91.0,91.17,90.92,91.11,11206.0,83.0415,83.1967,82.9685,83.1419,11206.0
2021-10-01 15:00:00,91.12,91.17,91.08,91.1,23897.0,83.151,83.1967,83.1145,83.1328,23897.0
2021-10-01 15:10:00,91.11,91.3,90.9,90.92,27430.0,83.1419,83.3153,82.9503,82.9685,27430.0
2021-10-01 15:20:00,90.96,91.09,90.81,90.82,11660.0,83.005,83.1236,82.8681,82.8773,11660.0
2021-10-01 15:30:00,90.82,90.84,90.62,90.63,16563.0,82.8773,82.8955,82.6948,82.7039,16563.0
2021-10-01 15:40:00,90.64,90.66,90.44,90.53,22068.0,82.713,82.7313,82.5305,82.6126,22068.0
2021-10-01 15:50:00,90.53,90.74,90.43,90.58,118860.0,82.6126,82.8043,82.5214,82.6583,118860.0
2021-10-04 09:30:00,90.78,91.1,90.58,90.76,30311.0,82.8408,83.1328,82.6583,82.8225,30311.0
2021-10-04 09:40:00,90.69,90.75,90.19,90.25,9025.0,82.7586,82.8134,82.3024,82.3571,9025.0
2021-10-04 09:50:00,90.25,90.45,90.18,90.37,9867.0,82.3571,82.5396,82.2932,82.4666,9867.0
2021-10-04 10:00:00,90.33,90.54,90.11,90.33,9210.0,82.4301,82.6217,82.2294,82.4301,9210.0
2021-10-04 10:10:00,90.32,90.57,90.27,90.38,6760.0,82.421,82.6491,82.3754,82.4757,6760.0
2021-10-04 10:20:00,90.33,90.4,90.04,90.07,5773.0,82.4301,82.494,82.1655,82.1929,5773.0
2021-10-04 10:30:00,90.05,90.08,89.53,89.53,7511.0,82.1746,82.202,81.7001,81.7001,7511.0
2021-10-04 10:40:00,89.57,89.74,89.57,89.63,10355.0,81.7366,81.8917,81.7366,81.7913,10355.0
2021-10-04 10:50:00,89.63,89.63,89.3,89.4,10479.0,81.7913,81.7913,81.4902,81.5814,10479.0
2021-10-04 11:00:00,89.45,89.58,89.36,89.58,6550.0,81.6271,81.7457,81.5449,81.7457,6550.0
2021-10-04 11:10:00,89.53,89.68,89.53,89.63,8398.0,81.7001,81.837,81.7001,81.7913,8398.0
2021-10-04 11:20:00,89.61,89.63,89.2,89.41,22616.0,81.7731,81.7913,81.3989,81.5906,22616.0
2021-10-04 11:30:00,89.42,89.54,89.07,89.1,69521.0,81.5997,81.7092,81.2803,81.3077,69521.0
2021-10-04 11:40:00,89.16,89.27,89.07,89.25,8879.0,81.3624,81.4628,81.2803,81.4446,8879.0
2021-10-04 11:50:00,89.25,89.7,89.25,89.7,9218.0,81.4446,81.8552,81.4446,81.8552,9218.0
2021-10-04 12:00:00,89.58,89.85,89.57,89.79,5425.0,81.7457,81.9921,81.7366,81.9373,5425.0
2021-10-04 12:10:00,89.79,89.98,89.74,89.97,5768.0,81.9373,82.1107,81.8917,82.1016,5768.0
2021-10-04 12:20:00,89.98,89.98,89.86,89.94,8540.0,82.1107,82.1107,82.0012,82.0742,8540.0
2021-10-04 12:30:00,89.92,89.98,89.73,89.76,13588.0,82.056,82.1107,81.8826,81.91,13588.0
2021-10-04 12:40:00,89.76,89.76,89.6,89.72,8920.0,81.91,81.91,81.764,81.8735,8920.0
2021-10-04 12:50:00,89.73,89.78,89.64,89.75,7319.0,81.8826,81.9282,81.8005,81.9008,7319.0
2021-10-04 13:00:00,89.72,89.72,89.47,89.71,8555.0,81.8735,81.8735,81.6453,81.8643,8555.0
2021-10-04 13:10:00,89.67,89.78,89.59,89.61,9544.0,81.8278,81.9282,81.7548,81.7731,9544.0
2021-10-04 13:20:00,89.61,89.62,89.43,89.43,9754.0,81.7731,81.7822,81.6088,81.6088,9754.0
2021-10-04 13:30:00,89.5,89.61,89.37,89.52,7365.0,81.6727,81.7731,81.5541,81.691,7365.0
2021-10-04 13:40:00,89.53,89.64,89.49,89.59,13399.0,81.7001,81.8005,81.6636,81.7548,13399.0
2021-10-04 13:50:00,89.62,89.63,89.44,89.47,6836.0,81.7822,81.7913,81.618,81.6453,6836.0
2021-10-04 14:00:00,89.45,89.64,89.41,89.61,8751.0,81.6271,81.8005,81.5906,81.7731,8751.0
2021-10-04 14:10:00,89.61,89.61,89.35,89.48,11544.0,81.7731,81.7731,81.5358,81.6545,11544.0
2021-10-04 14:20:00,89.47,89.61,89.39,89.39,6615.0,81.6453,81.7731,81.5723,81.5723,6615.0
2021-10-04 14:30:00,89.41,89.51,89.34,89.51,6927.0,81.5906,81.6818,81.5267,81.6818,6927.0
2021-10-04 14:40:00,89.45,89.52,89.4,89.52,6964.0,81.6271,81.691,81.5814,81.691,6964.0
2021-10-04 14:50:00,89.5,89.56,89.42,89.56,8093.0,81.6727,81.7275,81.5997,81.7275,8093.0
2021-10-04 15:00:00,89.56,89.76,89.56,89.69,10292.0,81.7275,81.91,81.7275,81.8461,10292.0
2021-10-04 15:10:00,89.65,89.65,89.44,89.47,5933.0,81.8096,81.8096,81.618,81.6453,5933.0
2021-10-04 15:20:00,89.45,89.5,89.33,89.44,14626.0,81.6271,81.6727,81.5176,81.618,14626.0
2021-10-04 15:30:00,89.45,89.7,89.4,89.47,17005.0,81.6271,81.8552,81.5814,81.6453,17005.0
2021-10-04 15:40:00,89.47,89.82,89.47,89.7,18165.0,81.6453,81.9647,81.6453,81.8552,18165.0
2021-10-04 15:50:00,89.65,89.65,89.26,89.56,105677.0,81.8096,81.8096,81.4537,81.7275,105677.0
2021-10-05 09:30:00,89.81,89.81,88.9,89.44,18375.0,81.9556,81.9556,81.1252,81.618,18375.0
2021-10-05 09:40:00,89.44,89.48,88.86,88.96,11249.0,81.618,81.6545,81.0887,81.1799,11249.0
2021-10-05 09:50:00,89.01,89.22,88.97,89.03,6155.0,81.2256,81.4172,81.1891,81.2438,6155.0
2021-10-05 10:00:00,89.07,89.29,89.07,89.27,5852.0,81.2803,81.4811,81.2803,81.4628,5852.0
2021-10-05 10:10:00,89.33,89.81,89.33,89.71,8378.0,81.5176,81.9556,81.5176,81.8643,8378.0
2021-10-05 10:20:00,89.71,89.99,89.71,89.91,5107.0,81.8643,82.1198,81.8643,82.0468,5107.0
2021-10-05 10:30:00,89.96,90.14,89.93,89.95,6490.0,82.0925,82.2567,82.0651,82.0833,6490.0
2021-10-05 10:40:00,89.84,90.11,89.83,90.09,6068.0,81.983,82.2294,81.9738,82.2111,6068.0
2021-10-05 10:50:00,90.11,90.2,90.03,90.19,7106.0,82.2294,82.3115,82.1564,82.3024,7106.0
2021-10-05 11:00:00,90.2,90.38,90.12,90.32,6737.0,82.3115,82.4757,82.2385,82.421,6737.0
2021-10-05 11:10:00,90.31,90.49,90.31,90.43,8563.0,82.4119,82.5761,82.4119,82.5214,8563.0
2021-10-05 11:20:00,90.43,90.49,90.28,90.45,10825.0,82.5214,82.5761,82.3845,82.5396,10825.0
2021-10-05 11:30:00,90.4,90.54,90.35,90.4,6770.0,82.494,82.6217,82.4484,82.494,6770.0
2021-10-05 11:40:00,90.36,90.38,90.29,90.35,4913.0,82.4575,82.4757,82.3936,82.4484,4913.0
2021-10-05 11:50:00,90.32,90.44,90.31,90.39,8967.0,82.421,82.5305,82.4119,82.4849,8967.0
2021-10-05 12:00:00,90.42,90.65,90.34,90.62,4017.0,82.5122,82.7221,82.4392,82.6948,4017.0
2021-10-05 12:10:00,90.63,90.63,90.37,90.37,4482.0,82.7039,82.7039,82.4666,82.4666,4482.0
2021-10-05 12:20:00,90.32,90.32,90.19,90.19,3302.0,82.421,82.421,82.3024,82.3024,3302.0
2021-10-05 12:30:00,90.18,90.25,90.15,90.15,5357.0,82.2932,82.3571,82.2659,82.2659,5357.0
2021-10-05 12:40:00,90.14,90.3,90.13,90.26,7497.0,82.2567,82.4027,82.2476,82.3662,7497.0
2021-10-05 12:50:00,90.24,90.4,90.21,90.33,10965.0,82.348,82.494,82.3206,82.4301,10965.0
2021-10-05 13:00:00,90.35,90.65,90.3,90.62,16077.0,82.4484,82.7221,82.4027,82.6948,16077.0
2021-10-05 13:10:00,90.67,90.74,90.62,90.69,7237.0,82.7404,82.8043,82.6948,82.7586,7237.0
2021-10-05 13:20:00,90.68,90.7,90.62,90.65,4559.0,82.7495,82.7678,82.6948,82.7221,4559.0
2021-10-05 13:30:00,90.68,90.7,90.51,90.55,3783.0,82.7495,82.7678,82.5944,82.6309,3783.0
2021-10-05 13:40:00,90.59,90.67,90.57,90.65,7374.0,82.6674,82.7404,82.6491,82.7221,7374.0
2021-10-05 13:50:00,90.66,90.69,90.59,90.68,4051.0,82.7313,82.7586,82.6674,82.7495,4051.0
2021-10-05 14:00:00,90.65,90.72,90.57,90.59,7251.0,82.7221,82.786,82.6491,82.6674,7251.0
2021-10-05 14:10:00,90.59,90.6,90.53,90.55,5057.0,82.6674,82.6765,82.6126,82.6309,5057.0
2021-10-05 14:20:00,90.53,90.62,90.51,90.62,18071.0,82.6126,82.6948,82.5944,82.6948,18071.0
2021-10-05 14:30:00,90.63,90.77,90.63,90.7,3433.0,82.7039,82.8316,82.7039,82.7678,3433.0
2021-10-05 14:40:00,90.7,90.78,90.66,90.7,8619.0,82.7678,82.8408,82.7313,82.7678,8619.0
2021-10-05 14:50:00,90.66,90.69,90.62,90.64,10230.0,82.7313,82.7586,82.6948,82.713,10230.0
2021-10-05 15:00:00,90.61,90.66,90.57,90.66,5538.0,82.6856,82.7313,82.6491,82.7313,5538.0
2021-10-05 15:10:00,90.63,90.74,90.6,90.69,8104.0,82.7039,82.8043,82.6765,82.7586,8104.0
2021-10-05 15:20:00,90.7,90.7,90.55,90.56,9464.0,82.7678,82.7678,82.6309,82.64,9464.0
2021-10-05 15:30:00,90.55,90.71,90.5,90.66,13708.0,82.6309,82.7769,82.5852,82.7313,13708.0
2021-10-05 15:40:00,90.63,90.65,90.44,90.46,12166.0,82.7039,82.7221,82.5305,82.5487,12166.0
2021-10-05 15:50:00,90.44,90.47,90.23,90.3,57501.0,82.5305,82.5579,82.3389,82.4027,57501.0
2021-10-06 09:30:00,89.11,89.44,88.88,89.1,21608.0,81.3168,81.618,81.1069,81.3077,21608.0
2021-10-06 09:40:00,89.19,89.36,89.01,89.01,9192.0,81.3898,81.5449,81.2256,81.2256,9192.0
2021-10-06 09:50:00,88.94,88.94,88.45,88.5,13225.0,81.1617,81.1617,80.7145,80.7602,13225.0
2021-10-06 10:00:00,88.35,88.37,88.0,88.1,17001.0,80.6233,80.6415,80.3039,80.3951,17001.0
2021-10-06 10:10:00,88.03,88.37,87.92,87.96,10688.0,80.3313,80.6415,80.2309,80.2674,10688.0
2021-10-06 10:20:00,87.98,88.77,87.96,88.73,17794.0,80.2856,81.0065,80.2674,80.97,17794.0
2021-10-06 10:30:00,88.66,89.11,88.66,89.11,14788.0,80.9062,81.3168,80.9062,81.3168,14788.0
2021-10-06 10:40:00,89.1,89.18,88.53,88.88,14937.0,81.3077,81.3807,80.7875,81.1069,14937.0
2021-10-06 10:50:00,88.82,89.09,88.75,88.94,15499.0,81.0522,81.2986,80.9883,81.1617,15499.0
2021-10-06 11:00:00,88.98,89.43,88.9,89.31,30576.0,81.1982,81.6088,81.1252,81.4993,30576.0
2021-10-06 11:10:00,89.31,89.31,89.01,89.2,14873.0,81.4993,81.4993,81.2256,81.3989,14873.0
2021-10-06 11:20:00,89.14,89.14,88.78,88.84,11311.0,81.3442,81.3442,81.0157,81.0704,11311.0
2021-10-06 11:30:00,88.84,89.0,88.79,88.88,11339.0,81.0704,81.2164,81.0248,81.1069,11339.0
2021-10-06 11:40:00,89.04,89.42,88.96,89.35,18991.0,81.2529,81.5997,81.1799,81.5358,18991.0
2021-10-06 11:50:00,89.39,89.83,89.37,89.79,10192.0,81.5723,81.9738,81.5541,81.9373,10192.0
2021-10-06 12:00:00,89.79,89.85,89.37,89.4,13205.0,81.9373,81.9921,81.5541,81.5814,13205.0
2021-10-06 12:10:00,89.4,89.44,89.33,89.4,9649.0,81.5814,81.618,81.5176,81.5814,9649.0
2021-10-06 12:20:00,89.42,89.43,89.18,89.25,12906.0,81.5997,81.6088,81.3807,81.4446,12906.0
2021-10-06 12:30:00,89.24,89.33,89.19,89.3,9787.0,81.4354,81.5176,81.3898,81.4902,9787.0
2021-10-06 12:40:00,89.33,89.56,89.31,89.35,17776.0,81.5176,81.7275,81.4993,81.5358,17776.0
2021-10-06 12:50:00,89.37,89.49,89.36,89.37,5559.0,81.5541,81.6636,81.5449,81.5541,5559.0
2021-10-06 13:00:00,89.39,89.4,89.04,89.11,4646.0,81.5723,81.5814,81.2529,81.3168,4646.0
2021-10-06 13:10:00,89.11,89.24,89.03,89.19,4616.0,81.3168,81.4354,81.2438,81.3898,4616.0
2021-10-06 13:20:00,89.2,89.34,89.19,89.33,5017.0,81.3989,81.5267,81.3898,81.5176,5017.0
2021-10-06 13:30:00,89.42,89.83,89.41,89.83,8822.0,81.5997,81.9738,81.5906,81.9738,8822.0
2021-10-06 13:40:00,89.8,89.87,89.78,89.79,4434.0,81.9465,82.0103,81.9282,81.9373,4434.0
2021-10-06 13:50:00,89.77,89.77,89.62,89.73,5626.0,81.9191,81.9191,81.7822,81.8826,5626.0
2021-10-06 14:00:00,89.87,89.99,89.7,89.98,7784.0,82.0103,82.1198,81.8552,82.1107,7784.0
2021-10-06 14:10:00,89.96,90.16,89.94,90.11,12679.0,82.0925,82.275,82.0742,82.2294,12679.0
2021-10-06 14:20:00,90.12,90.12,89.95,89.98,8568.0,82.2385,82.2385,82.0833,82.1107,8568.0
2021-10-06 14:30:00,89.97,90.13,89.92,90.1,14350.0,82.1016,82.2476,82.056,82.2202,14350.0
2021-10-06 14:40:00,90.13,90.24,90.08,90.11,8653.0,82.2476,82.348,82.202,82.2294,8653.0
2021-10-06 14:50:00,90.1,90.15,89.84,89.84,11469.0,82.2202,82.2659,81.983,81.983,11469.0
2021-10-06 15:00:00,89.82,89.91,89.79,89.79,5999.0,81.9647,82.0468,81.9373,81.9373,5999.0
2021-10-06 15:10:00,89.84,90.04,89.81,90.03,6622.0,81.983,82.1655,81.9556,82.1564,6622.0
2021-10-06 15:20:00,90.0,90.05,89.87,89.99,7067.0,82.129,82.1746,82.0103,82.1198,7067.0
2021-10-06 15:30:00,89.99,90.02,89.79,89.88,12878.0,82.1198,82.1472,81.9373,82.0195,12878.0
2021-10-06 15:40:00,89.85,90.07,89.81,89.97,13101.0,81.9921,82.1929,81.9556,82.1016,13101.0
2021-10-06 15:50:00,89.98,90.25,89.98,90.16,46341.0,82.1107,82.3571,82.1107,82.275,46341.0
2021-10-07 09:30:00,90.35,90.84,90.35,90.74,19715.0,82.9006,83.3502,82.9006,83.2585,19715.0
2021-10-07 09:40:00,90.75,90.77,90.39,90.56,9394.0,83.2677,83.286,82.9373,83.0933,9394.0
2021-10-07 09:50:00,90.6,91.06,90.58,91.01,9291.0,83.13,83.5521,83.1117,83.5062,9291.0
2021-10-07 10:00:00,91.02,91.15,91.0,91.03,11169.0,83.5154,83.6347,83.497,83.5246,11169.0
2021-10-07 10:10:00,91.04,91.36,91.04,91.32,9265.0,83.5337,83.8274,83.5337,83.7907,9265.0
2021-10-07 10:20:00,91.27,91.56,91.27,91.53,16509.0,83.7448,84.0109,83.7448,83.9833,16509.0
2021-10-07 10:30:00,91.53,91.94,91.4,91.62,33039.0,83.9833,84.3595,83.8641,84.0659,33039.0
2021-10-07 10:40:00,91.58,91.64,91.46,91.59,8514.0,84.0292,84.0843,83.9191,84.0384,8514.0
2021-10-07 10:50:00,91.62,91.75,91.56,91.6,12501.0,84.0659,84.1852,84.0109,84.0476,12501.0
2021-10-07 11:00:00,91.6,91.6,91.4,91.44,36253.0,84.0476,84.0476,83.8641,83.9008,36253.0
2021-10-07 11:10:00,91.43,91.43,91.26,91.31,19015.0,83.8916,83.8916,83.7356,83.7815,19015.0
2021-10-07 11:20:00,91.34,91.37,91.22,91.29,24181.0,83.809,83.8365,83.6989,83.7631,24181.0
2021-10-07 11:30:00,91.31,91.44,91.31,91.41,14029.0,83.7815,83.9008,83.7815,83.8732,14029.0
2021-10-07 11:40:00,91.43,91.46,91.22,91.27,16519.0,83.8916,83.9191,83.6989,83.7448,16519.0
2021-10-07 11:50:00,91.28,91.35,91.27,91.3,8698.0,83.754,83.8182,83.7448,83.7723,8698.0
2021-10-07 12:00:00,91.3,91.36,91.22,91.27,6959.0,83.7723,83.8274,83.6989,83.7448,6959.0
2021-10-07 12:10:00,91.27,91.55,91.26,91.45,24633.0,83.7448,84.0017,83.7356,83.9099,24633.0
2021-10-07 12:20:00,91.45,91.51,91.39,91.51,12632.0,83.9099,83.965,83.8549,83.965,12632.0
2021-10-07 12:30:00,91.53,91.71,91.53,91.71,9006.0,83.9833,84.1485,83.9833,84.1485,9006.0
2021-10-07 12:40:00,91.7,91.7,91.54,91.55,10260.0,84.1393,84.1393,83.9925,84.0017,10260.0
2021-10-07 12:50:00,91.53,91.7,91.52,91.64,17154.0,83.9833,84.1393,83.9742,84.0843,17154.0
2021-10-07 13:00:00,91.64,91.67,91.57,91.59,12795.0,84.0843,84.1118,84.02,84.0384,12795.0
2021-10-07 13:10:00,91.59,91.8,91.59,91.71,20581.0,84.0384,84.2311,84.0384,84.1485,20581.0
2021-10-07 13:20:00,91.7,91.74,91.64,91.67,18752.0,84.1393,84.176,84.0843,84.1118,18752.0
2021-10-07 13:30:00,91.69,91.75,91.61,91.67,21828.0,84.1302,84.1852,84.0567,84.1118,21828.0
2021-10-07 13:40:00,91.65,91.69,91.6,91.66,14570.0,84.0934,84.1302,84.0476,84.1026,14570.0
2021-10-07 13:50:00,91.65,91.73,91.61,91.69,8934.0,84.0934,84.1669,84.0567,84.1302,8934.0
2021-10-07 14:00:00,91.69,91.69,91.47,91.49,13252.0,84.1302,84.1302,83.9283,83.9466,13252.0
2021-10-07 14:10:00,91.48,91.54,91.43,91.46,8189.0,83.9375,83.9925,83.8916,83.9191,8189.0
2021-10-07 14:20:00,91.43,91.46,91.3,91.32,6951.0,83.8916,83.9191,83.7723,83.7907,6951.0
2021-10-07 14:30:00,91.37,91.39,91.31,91.36,3842.0,83.8365,83.8549,83.7815,83.8274,3842.0
2021-10-07 14:40:00,91.33,91.38,91.25,91.36,7948.0,83.7998,83.8457,83.7264,83.8274,7948.0
2021-10-07 14:50:00,91.35,91.4,91.28,91.32,8383.0,83.8182,83.8641,83.754,83.7907,8383.0
2021-10-07 15:00:00,91.3,91.4,91.25,91.4,8000.0,83.7723,83.8641,83.7264,83.8641,8000.0
2021-10-07 15:10:00,91.39,91.49,91.28,91.49,13650.0,83.8549,83.9466,83.754,83.9466,13650.0
2021-10-07 15:20:00,91.49,91.53,91.41,91.45,8112.0,83.9466,83.9833,83.8732,83.9099,8112.0
2021-10-07 15:30:00,91.44,91.54,91.35,91.35,17313.0,83.9008,83.9925,83.8182,83.8182,17313.0
2021-10-07 15:40:00,91.39,91.44,91.21,91.3,17583.0,83.8549,83.9008,83.6897,83.7723,17583.0
2021-10-07 15:50:00,91.29,91.33,91.01,91.14,63814.0,83.7631,83.7998,83.5062,83.6255,63814.0
2021-10-08 09:30:00,91.87,91.87,91.13,91.33,17744.0,84.2953,84.2953,83.6163,83.7998,17744.0
2021-10-08 09:40:00,91.34,91.67,91.18,91.43,12102.0,83.809,84.1118,83.6622,83.8916,12102.0
2021-10-08 09:50:00,91.47,91.47,91.21,91.29,14858.0,83.9283,83.9283,83.6897,83.7631,14858.0
2021-10-08 10:00:00,91.3,91.6,91.29,91.56,20424.0,83.7723,84.0476,83.7631,84.0109,20424.0
2021-10-08 10:10:00,91.51,91.76,91.5,91.63,5472.0,83.965,84.1944,83.9558,84.0751,5472.0
2021-10-08 10:20:00,91.64,91.64,91.52,91.52,2938.0,84.0843,84.0843,83.9742,83.9742,2938.0
2021-10-08 10:30:00,91.52,91.67,91.52,91.64,7358.0,83.9742,84.1118,83.9742,84.0843,7358.0
2021-10-08 10:40:00,91.53,91.58,91.35,91.58,8014.0,83.9833,84.0292,83.8182,84.0292,8014.0
2021-10-08 10:50:00,91.62,91.72,91.6,91.6,2681.0,84.0659,84.1577,84.0476,84.0476,2681.0
2021-10-08 11:00:00,91.55,91.58,91.45,91.56,26530.0,84.0017,84.0292,83.9099,84.0109,26530.0
2021-10-08 11:10:00,91.63,91.74,91.59,91.68,5685.0,84.0751,84.176,84.0384,84.121,5685.0
2021-10-08 11:20:00,91.67,91.7,91.65,91.7,5155.0,84.1118,84.1393,84.0934,84.1393,5155.0
2021-10-08 11:30:00,91.68,91.69,91.43,91.51,6581.0,84.121,84.1302,83.8916,83.965,6581.0
2021-10-08 11:40:00,91.52,91.54,91.45,91.47,5879.0,83.9742,83.9925,83.9099,83.9283,5879.0
2021-10-08 11:50:00,91.48,91.51,91.44,91.46,7830.0,83.9375,83.965,83.9008,83.9191,7830.0
2021-10-08 12:00:00,91.45,91.61,91.45,91.57,14751.0,83.9099,84.0567,83.9099,84.02,14751.0
2021-10-08 12:10:00,91.55,91.6,91.45,91.47,10629.0,84.0017,84.0476,83.9099,83.9283,10629.0
2021-10-08 12:20:00,91.45,91.48,91.19,91.21,18750.0,83.9099,83.9375,83.6714,83.6897,18750.0
2021-10-08 12:30:00,91.24,91.25,91.16,91.17,8159.0,83.7173,83.7264,83.6438,83.653,8159.0
2021-10-08 12:40:00,91.18,91.24,91.14,91.14,4907.0,83.6622,83.7173,83.6255,83.6255,4907.0
2021-10-08 12:50:00,91.17,91.28,91.17,91.2,4417.0,83.653,83.754,83.653,83.6806,4417.0
2021-10-08 13:00:00,91.19,91.22,91.06,91.12,7537.0,83.6714,83.6989,83.5521,83.6071,7537.0
2021-10-08 13:10:00,91.11,91.16,90.98,90.98,3101.0,83.598,83.6438,83.4787,83.4787,3101.0
2021-10-08 13:20:00,91.0,91.02,90.92,90.96,5082.0,83.497,83.5154,83.4236,83.4603,5082.0
2021-10-08 13:30:00,90.96,91.05,90.96,91.01,2389.0,83.4603,83.5429,83.4603,83.5062,2389.0
2021-10-08 13:40:00,90.99,91.04,90.92,91.04,4278.0,83.4879,83.5337,83.4236,83.5337,4278.0
2021-10-08 13:50:00,91.03,91.13,91.02,91.09,10529.0,83.5246,83.6163,83.5154,83.5796,10529.0
2021-10-08 14:00:00,91.15,91.26,91.13,91.24,3680.0,83.6347,83.7356,83.6163,83.7173,3680.0
2021-10-08 14:10:00,91.22,91.32,91.17,91.3,5318.0,83.6989,83.7907,83.653,83.7723,5318.0
2021-10-08 14:20:00,91.33,91.47,91.33,91.43,6695.0,83.7998,83.9283,83.7998,83.8916,6695.0
2021-10-08 14:30:00,91.44,91.47,91.35,91.35,4820.0,83.9008,83.9283,83.8182,83.8182,4820.0
2021-10-08 14:40:00,91.35,91.4,91.32,91.38,6200.0,83.8182,83.8641,83.7907,83.8457,6200.0
2021-10-08 14:50:00,91.4,91.4,91.34,91.36,2860.0,83.8641,83.8641,83.809,83.8274,2860.0
2021-10-08 15:00:00,91.33,91.41,91.29,91.33,5511.0,83.7998,83.8732,83.7631,83.7998,5511.0
2021-10-08 15:10:00,91.33,91.39,91.27,91.33,4650.0,83.7998,83.8549,83.7448,83.7998,4650.0
2021-10-08 15:20:00,91.31,91.46,91.29,91.46,4637.0,83.7815,83.9191,83.7631,83.9191,4637.0
2021-10-08 15:30:00,91.46,91.46,91.29,91.31,6864.0,83.9191,83.9191,83.7631,83.7815,6864.0
2021-10-08 15:40:00,91.32,91.55,91.29,91.49,27110.0,83.7907,84.0017,83.7631,83.9466,27110.0
2021-10-08 15:50:00,91.46,91.61,91.38,91.52,52212.0,83.9191,84.0567,83.8457,83.9742,52212.0
2021-10-11 09:30:00,91.48,91.62,91.27,91.49,36662.0,83.9375,84.0659,83.7448,83.9466,36662.0
2021-10-11 09:40:00,91.51,91.73,91.47,91.68,4710.0,83.965,84.1669,83.9283,84.121,4710.0
2021-10-11 09:50:00,91.67,91.99,91.63,91.95,5650.0,84.1118,84.4054,84.0751,84.3687,5650.0
2021-10-11 10:00:00,91.93,92.03,91.92,91.98,6051.0,84.3504,84.4421,84.3412,84.3962,6051.0
2021-10-11 10:10:00,91.96,92.07,91.89,92.01,3338.0,84.3779,84.4788,84.3137,84.4238,3338.0
2021-10-11 10:20:00,92.1,92.1,91.98,92.04,5060.0,84.5063,84.5063,84.3962,84.4513,5060.0
2021-10-11 10:30:00,92.08,92.08,91.96,91.99,3300.0,84.488,84.488,84.3779,84.4054,3300.0
2021-10-11 10:40:00,92.09,92.1,91.91,92.09,2512.0,84.4972,84.5063,84.332,84.4972,2512.0
2021-10-11 10:50:00,92.08,92.1,91.99,91.99,2979.0,84.488,84.5063,84.4054,84.4054,2979.0
2021-10-11 11:00:00,91.97,92.05,91.91,92.05,5332.0,84.3871,84.4605,84.332,84.4605,5332.0
2021-10-11 11:10:00,92.0,92.06,91.94,91.95,3161.0,84.4146,84.4696,84.3595,84.3687,3161.0
2021-10-11 11:20:00,91.96,92.01,91.88,91.97,7203.0,84.3779,84.4238,84.3045,84.3871,7203.0
2021-10-11 11:30:00,92.0,92.18,92.0,92.17,3426.0,84.4146,84.5797,84.4146,84.5706,3426.0
2021-10-11 11:40:00,92.18,92.22,92.09,92.09,2016.0,84.5797,84.6165,84.4972,84.4972,2016.0
2021-10-11 11:50:00,92.12,92.15,92.05,92.12,11302.0,84.5247,84.5522,84.4605,84.5247,11302.0
2021-10-11 12:00:00,92.14,92.15,91.93,92.06,4019.0,84.543,84.5522,84.3504,84.4696,4019.0
2021-10-11 12:10:00,92.02,92.05,91.92,91.92,5266.0,84.4329,84.4605,84.3412,84.3412,5266.0
2021-10-11 12:20:00,91.93,92.05,91.93,92.05,4799.0,84.3504,84.4605,84.3504,84.4605,4799.0
2021-10-11 12:30:00,92.01,92.06,92.0,92.02,3667.0,84.4238,84.4696,84.4146,84.4329,3667.0
2021-10-11 12:40:00,92.04,92.27,92.03,92.2,4676.0,84.4513,84.6623,84.4421,84.5981,4676.0
2021-10-11 12:50:00,92.17,92.28,92.13,92.24,22405.0,84.5706,84.6715,84.5339,84.6348,22405.0
2021-10-11 13:00:00,92.2,92.2,91.95,91.97,5032.0,84.5981,84.5981,84.3687,84.3871,5032.0
2021-10-11 13:10:00,91.96,92.12,91.93,92.1,6289.0,84.3779,84.5247,84.3504,84.5063,6289.0
2021-10-11 13:20:00,92.09,92.1,91.84,91.87,5739.0,84.4972,84.5063,84.2678,84.2953,5739.0
2021-10-11 13:30:00,91.87,91.87,91.76,91.86,24147.0,84.2953,84.2953,84.1944,84.2861,24147.0
2021-10-11 13:40:00,91.84,91.98,91.82,91.87,6261.0,84.2678,84.3962,84.2494,84.2953,6261.0
2021-10-11 13:50:00,91.89,92.02,91.87,92.02,7813.0,84.3137,84.4329,84.2953,84.4329,7813.0
2021-10-11 14:00:00,92.03,92.15,92.01,92.15,4263.0,84.4421,84.5522,84.4238,84.5522,4263.0
2021-10-11 14:10:00,92.19,92.27,92.17,92.18,3867.0,84.5889,84.6623,84.5706,84.5797,3867.0
2021-10-11 14:20:00,92.12,92.18,92.11,92.16,6732.0,84.5247,84.5797,84.5155,84.5614,6732.0
2021-10-11 14:30:00,92.15,92.23,92.09,92.1,5291.0,84.5522,84.6256,84.4972,84.5063,5291.0
2021-10-11 14:40:00,92.13,92.28,92.08,92.23,4586.0,84.5339,84.6715,84.488,84.6256,4586.0
2021-10-11 14:50:00,92.21,92.28,92.11,92.28,5903.0,84.6073,84.6715,84.5155,84.6715,5903.0
2021-10-11 15:00:00,92.3,92.31,92.16,92.21,6106.0,84.6899,84.699,84.5614,84.6073,6106.0
2021-10-11 15:10:00,92.18,92.29,92.18,92.22,9525.0,84.5797,84.6807,84.5797,84.6165,9525.0
2021-10-11 15:20:00,92.23,92.25,92.02,92.02,12292.0,84.6256,84.644,84.4329,84.4329,12292.0
2021-10-11 15:30:00,92.02,92.06,91.92,91.96,12358.0,84.4329,84.4696,84.3412,84.3779,12358.0
2021-10-11 15:40:00,91.91,91.95,91.84,91.88,12115.0,84.332,84.3687,84.2678,84.3045,12115.0
2021-10-11 15:50:00,91.84,91.89,91.65,91.65,25489.0,84.2678,84.3137,84.0934,84.0934,25489.0
2021-10-12 09:30:00,91.15,91.67,91.02,91.3,18589.0,83.6347,84.1118,83.5154,83.7723,18589.0
2021-10-12 09:40:00,91.2,91.32,90.62,90.75,9033.0,83.6806,83.7907,83.1484,83.2677,9033.0
2021-10-12 09:50:00,90.65,91.08,90.65,90.84,10981.0,83.1759,83.5704,83.1759,83.3502,10981.0
2021-10-12 10:00:00,90.85,90.9,90.47,90.51,10224.0,83.3594,83.4053,83.0107,83.0474,10224.0
2021-10-12 10:10:00,90.56,90.79,90.4,90.69,23085.0,83.0933,83.3044,82.9465,83.2126,23085.0
2021-10-12 10:20:00,90.67,90.74,90.61,90.7,4315.0,83.1942,83.2585,83.1392,83.2218,4315.0
2021-10-12 10:30:00,90.72,91.01,90.67,91.01,10404.0,83.2401,83.5062,83.1942,83.5062,10404.0
2021-10-12 10:40:00,90.96,91.0,90.81,90.83,10334.0,83.4603,83.497,83.3227,83.3411,10334.0
2021-10-12 10:50:00,90.81,90.84,90.42,90.43,16091.0,83.3227,83.3502,82.9649,82.974,16091.0
2021-10-12 11:00:00,90.41,90.66,90.37,90.66,14355.0,82.9557,83.1851,82.919,83.1851,14355.0
2021-10-12 11:10:00,90.62,90.69,90.52,90.69,4086.0,83.1484,83.2126,83.0566,83.2126,4086.0
2021-10-12 11:20:00,90.66,90.87,90.65,90.87,6633.0,83.1851,83.3778,83.1759,83.3778,6633.0
2021-10-12 11:30:00,90.88,90.91,90.63,90.63,10441.0,83.3869,83.4145,83.1575,83.1575,10441.0
2021-10-12 11:40:00,90.61,90.81,90.61,90.81,6745.0,83.1392,83.3227,83.1392,83.3227,6745.0
2021-10-12 11:50:00,90.89,91.07,90.89,91.07,7146.0,83.3961,83.5613,83.3961,83.5613,7146.0
2021-10-12 12:00:00,91.07,91.41,91.05,91.41,13162.0,83.5613,83.8732,83.5429,83.8732,13162.0
2021-10-12 12:10:00,91.41,91.48,91.25,91.33,9764.0,83.8732,83.9375,83.7264,83.7998,9764.0
2021-10-12 12:20:00,91.34,91.36,91.22,91.22,7096.0,83.809,83.8274,83.6989,83.6989,7096.0
2021-10-12 12:30:00,91.23,91.61,90.95,91.08,51967.0,83.7081,84.0567,83.4512,83.5704,51967.0
2021-10-12 12:40:00,91.1,91.26,91.1,91.21,13107.0,83.5888,83.7356,83.5888,83.6897,13107.0
2021-10-12 12:50:00,91.23,91.24,91.08,91.13,8675.0,83.7081,83.7173,83.5704,83.6163,8675.0
2021-10-12 13:00:00,91.13,91.14,91.05,91.08,8586.0,83.6163,83.6255,83.5429,83.5704,8586.0
2021-10-12 13:10:00,91.08,91.12,91.06,91.09,8384.0,83.5704,83.6071,83.5521,83.5796,8384.0
2021-10-12 13:20:00,91.1,91.11,90.96,91.03,6875.0,83.5888,83.598,83.4603,83.5246,6875.0
2021-10-12 13:30:00,90.99,91.09,90.95,91.09,7390.0,83.4879,83.5796,83.4512,83.5796,7390.0
2021-10-12 13:40:00,91.09,91.25,91.09,91.2,8955.0,83.5796,83.7264,83.5796,83.6806,8955.0
2021-10-12 13:50:00,91.21,91.28,90.93,91.0,9290.0,83.6897,83.754,83.4328,83.497,9290.0
2021-10-12 14:00:00,90.95,91.15,90.95,91.11,8691.0,83.4512,83.6347,83.4512,83.598,8691.0
2021-10-12 14:10:00,91.1,91.31,91.1,91.25,9216.0,83.5888,83.7815,83.5888,83.7264,9216.0
2021-10-12 14:20:00,91.24,91.26,91.18,91.2,5778.0,83.7173,83.7356,83.6622,83.6806,5778.0
2021-10-12 14:30:00,91.2,91.21,90.9,90.9,8787.0,83.6806,83.6897,83.4053,83.4053,8787.0
2021-10-12 14:40:00,90.85,90.85,90.74,90.77,7681.0,83.3594,83.3594,83.2585,83.286,7681.0
2021-10-12 14:50:00,90.77,90.77,90.65,90.66,16618.0,83.286,83.286,83.1759,83.1851,16618.0
2021-10-12 15:00:00,90.64,90.64,90.48,90.53,14947.0,83.1667,83.1667,83.0199,83.0658,14947.0
2021-10-12 15:10:00,90.52,90.6,90.42,90.52,12694.0,83.0566,83.13,82.9649,83.0566,12694.0
2021-10-12 15:20:00,90.51,90.51,90.44,90.51,11130.0,83.0474,83.0474,82.9832,83.0474,11130.0
2021-10-12 15:30:00,90.48,90.5,90.31,90.41,18184.0,83.0199,83.0383,82.8639,82.9557,18184.0
2021-10-12 15:40:00,90.37,90.4,90.12,90.14,17355.0,82.919,82.9465,82.6896,82.7079,17355.0
2021-10-12 15:50:00,90.15,90.34,90.11,90.25,53010.0,82.7171,82.8915,82.6804,82.8089,53010.0
2021-10-13 09:30:00,90.25,90.91,90.25,90.79,17910.0,82.8089,83.4145,82.8089,83.3044,17910.0
2021-10-13 09:40:00,90.84,90.86,90.45,90.56,9123.0,83.3502,83.3686,82.9924,83.0933,9123.0
2021-10-13 09:50:00,90.55,90.69,90.49,90.6,9529.0,83.0841,83.2126,83.0291,83.13,9529.0
2021-10-13 10:00:00,90.6,90.71,90.46,90.57,9562.0,83.13,83.231,83.0016,83.1025,9562.0
2021-10-13 10:10:00,90.59,90.67,90.26,90.67,19498.0,83.1208,83.1942,82.8181,83.1942,19498.0
2021-10-13 10:20:00,90.67,90.69,90.43,90.54,5297.0,83.1942,83.2126,82.974,83.075,5297.0
2021-10-13 10:30:00,90.65,91.12,90.63,90.9,10603.0,83.1759,83.6071,83.1575,83.4053,10603.0
2021-10-13 10:40:00,90.83,90.96,90.83,90.9,3108.0,83.3411,83.4603,83.3411,83.4053,3108.0
2021-10-13 10:50:00,90.96,90.96,90.71,90.72,4225.0,83.4603,83.4603,83.231,83.2401,4225.0
2021-10-13 11:00:00,90.76,90.86,90.72,90.8,3971.0,83.2768,83.3686,83.2401,83.3135,3971.0
2021-10-13 11:10:00,90.76,90.95,90.75,90.89,5147.0,83.2768,83.4512,83.2677,83.3961,5147.0
2021-10-13 11:20:00,90.9,91.07,90.9,91.0,5816.0,83.4053,83.5613,83.4053,83.497,5816.0
2021-10-13 11:30:00,91.01,91.01,90.64,90.7,12668.0,83.5062,83.5062,83.1667,83.2218,12668.0
2021-10-13 11:40:00,90.73,91.08,90.73,90.94,4017.0,83.2493,83.5704,83.2493,83.442,4017.0
2021-10-13 11:50:00,90.97,90.97,90.84,90.89,6180.0,83.4695,83.4695,83.3502,83.3961,6180.0
2021-10-13 12:00:00,90.87,90.91,90.72,90.74,4490.0,83.3778,83.4145,83.2401,83.2585,4490.0
2021-10-13 12:10:00,90.72,90.73,90.58,90.62,5913.0,83.2401,83.2493,83.1117,83.1484,5913.0
2021-10-13 12:20:00,90.6,90.65,90.54,90.65,4421.0,83.13,83.1759,83.075,83.1759,4421.0
2021-10-13 12:30:00,90.65,90.67,90.54,90.61,10179.0,83.1759,83.1942,83.075,83.1392,10179.0
2021-10-13 12:40:00,90.64,90.78,90.59,90.6,5844.0,83.1667,83.2952,83.1208,83.13,5844.0
2021-10-13 12:50:00,90.6,90.66,90.52,90.64,4288.0,83.13,83.1851,83.0566,83.1667,4288.0
2021-10-13 13:00:00,90.65,90.74,90.62,90.71,2600.0,83.1759,83.2585,83.1484,83.231,2600.0
2021-10-13 13:10:00,90.72,90.76,90.66,90.71,4846.0,83.2401,83.2768,83.1851,83.231,4846.0
2021-10-13 13:20:00,90.71,90.81,90.69,90.81,3357.0,83.231,83.3227,83.2126,83.3227,3357.0
2021-10-13 13:30:00,90.81,91.0,90.81,90.97,7356.0,83.3227,83.497,83.3227,83.4695,7356.0
2021-10-13 13:40:00,90.97,90.97,90.77,90.77,5134.0,83.4695,83.4695,83.286,83.286,5134.0
2021-10-13 13:50:00,90.75,90.79,90.64,90.65,8732.0,83.2677,83.3044,83.1667,83.1759,8732.0
2021-10-13 14:00:00,90.68,90.89,90.37,90.45,16531.0,83.2034,83.3961,82.919,82.9924,16531.0
2021-10-13 14:10:00,90.44,90.5,90.35,90.46,6274.0,82.9832,83.0383,82.9006,83.0016,6274.0
2021-10-13 14:20:00,90.44,90.55,90.33,90.35,9672.0,82.9832,83.0841,82.8823,82.9006,9672.0
2021-10-13 14:30:00,90.33,90.34,90.19,90.2,12744.0,82.8823,82.8915,82.7538,82.763,12744.0
2021-10-13 14:40:00,90.21,90.22,90.04,90.08,17419.0,82.7722,82.7814,82.6162,82.6529,17419.0
2021-10-13 14:50:00,90.08,90.16,90.02,90.12,11741.0,82.6529,82.7263,82.5978,82.6896,11741.0
2021-10-13 15:00:00,90.1,90.39,90.08,90.39,14132.0,82.6712,82.9373,82.6529,82.9373,14132.0
2021-10-13 15:10:00,90.4,90.42,90.27,90.27,13593.0,82.9465,82.9649,82.8272,82.8272,13593.0
2021-10-13 15:20:00,90.28,90.34,90.23,90.25,11372.0,82.8364,82.8915,82.7905,82.8089,11372.0
2021-10-13 15:30:00,90.25,90.43,90.23,90.38,17790.0,82.8089,82.974,82.7905,82.9282,17790.0
2021-10-13 15:40:00,90.4,90.42,90.29,90.35,25051.0,82.9465,82.9649,82.8456,82.9006,25051.0
2021-10-13 15:50:00,90.34,90.35,90.17,90.29,75101.0,82.8915,82.9006,82.7355,82.8456,75101.0
2021-10-14 09:30:00,93.35,93.35,91.55,91.68,130715.0,85.6533,85.6533,84.0017,84.121,130715.0
2021-10-14 09:40:00,91.81,92.52,91.81,92.48,80816.0,84.2403,84.8917,84.2403,84.855,80816.0
2021-10-14 09:50:00,92.45,92.57,91.93,92.11,40362.0,84.8275,84.9376,84.3504,84.5155,40362.0
2021-10-14 10:00:00,92.16,92.46,92.16,92.31,15737.0,84.5614,84.8367,84.5614,84.699,15737.0
2021-10-14 10:10:00,92.35,92.65,92.32,92.54,81719.0,84.7357,85.011,84.7082,84.9101,81719.0
2021-10-14 10:20:00,92.55,92.79,92.53,92.65,44702.0,84.9192,85.1395,84.9009,85.011,44702.0
2021-10-14 10:30:00,92.67,92.74,92.54,92.59,34185.0,85.0293,85.0936,84.9101,84.9559,34185.0
2021-10-14 10:40:00,92.58,92.58,92.01,92.18,56532.0,84.9468,84.9468,84.4238,84.5797,56532.0
2021-10-14 10:50:00,92.18,92.47,91.95,92.43,39021.0,84.5797,84.8458,84.3687,84.8091,39021.0
2021-10-14 11:00:00,92.42,92.5,92.3,92.42,47805.0,84.8,84.8734,84.6899,84.8,47805.0
2021-10-14 11:10:00,92.4,92.42,92.28,92.42,18127.0,84.7816,84.8,84.6715,84.8,18127.0
2021-10-14 11:20:00,92.42,92.45,92.28,92.31,19852.0,84.8,84.8275,84.6715,84.699,19852.0
2021-10-14 11:30:00,92.31,92.33,92.17,92.28,27236.0,84.699,84.7174,84.5706,84.6715,27236.0
2021-10-14 11:40:00,92.29,92.42,92.18,92.36,48806.0,84.6807,84.8,84.5797,84.7449,48806.0
2021-10-14 11:50:00,92.34,92.47,92.29,92.45,18210.0,84.7266,84.8458,84.6807,84.8275,18210.0
2021-10-14 12:00:00,92.48,92.5,92.39,92.5,6756.0,84.855,84.8734,84.7724,84.8734,6756.0
2021-10-14 12:10:00,92.47,92.65,92.41,92.56,14551.0,84.8458,85.011,84.7908,84.9284,14551.0
2021-10-14 12:20:00,92.56,92.56,92.47,92.5,15300.0,84.9284,84.9284,84.8458,84.8734,15300.0
2021-10-14 12:30:00,92.5,92.51,92.41,92.51,6238.0,84.8734,84.8825,84.7908,84.8825,6238.0
2021-10-14 12:40:00,92.53,92.53,92.4,92.42,11456.0,84.9009,84.9009,84.7816,84.8,11456.0
2021-10-14 12:50:00,92.4,92.46,92.33,92.41,12897.0,84.7816,84.8367,84.7174,84.7908,12897.0
2021-10-14 13:00:00,92.43,92.44,92.22,92.22,14515.0,84.8091,84.8183,84.6165,84.6165,14515.0
2021-10-14 13:10:00,92.21,92.27,92.2,92.24,7667.0,84.6073,84.6623,84.5981,84.6348,7667.0
2021-10-14 13:20:00,92.22,92.23,92.04,92.04,6403.0,84.6165,84.6256,84.4513,84.4513,6403.0
2021-10-14 13:30:00,92.03,92.26,92.03,92.26,12163.0,84.4421,84.6532,84.4421,84.6532,12163.0
2021-10-14 13:40:00,92.28,92.35,92.26,92.3,12942.0,84.6715,84.7357,84.6532,84.6899,12942.0
2021-10-14 13:50:00,92.3,92.3,92.21,92.27,14972.0,84.6899,84.6899,84.6073,84.6623,14972.0
2021-10-14 14:00:00,92.27,92.35,92.27,92.3,15486.0,84.6623,84.7357,84.6623,84.6899,15486.0
2021-10-14 14:10:00,92.3,92.46,92.3,92.46,13241.0,84.6899,84.8367,84.6899,84.8367,13241.0
2021-10-14 14:20:00,92.49,92.54,92.35,92.4,19304.0,84.8642,84.9101,84.7357,84.7816,19304.0
2021-10-14 14:30:00,92.4,92.41,92.22,92.23,20528.0,84.7816,84.7908,84.6165,84.6256,20528.0
2021-10-14 14:40:00,92.23,92.4,92.15,92.24,33712.0,84.6256,84.7816,84.5522,84.6348,33712.0
2021-10-14 14:50:00,92.24,92.3,92.23,92.29,22119.0,84.6348,84.6899,84.6256,84.6807,22119.0
2021-10-14 15:00:00,92.3,92.41,92.27,92.34,35922.0,84.6899,84.7908,84.6623,84.7266,35922.0
2021-10-14 15:10:00,92.32,92.32,92.17,92.25,21661.0,84.7082,84.7082,84.5706,84.644,21661.0
2021-10-14 15:20:00,92.26,92.35,92.15,92.22,23989.0,84.6532,84.7357,84.5522,84.6165,23989.0
2021-10-14 15:30:00,92.22,92.31,92.13,92.15,28359.0,84.6165,84.699,84.5339,84.5522,28359.0
2021-10-14 15:40:00,92.18,92.2,92.09,92.18,38178.0,84.5797,84.5981,84.4972,84.5797,38178.0
2021-10-14 15:50:00,92.17,92.44,92.17,92.35,105339.0,84.5706,84.8183,84.5706,84.7357,105339.0
2021-10-15 09:30:00,92.91,93.14,92.5,92.96,221553.0,85.2496,85.4606,84.8734,85.2954,221553.0
2021-10-15 09:40:00,93.05,93.44,92.6,93.35,27731.0,85.378,85.7359,84.9651,85.6533,27731.0
2021-10-15 09:50:00,93.33,93.62,93.26,93.4,29918.0,85.6349,85.901,85.5707,85.6992,29918.0
2021-10-15 10:00:00,93.37,93.7,93.33,93.7,36841.0,85.6716,85.9744,85.6349,85.9744,36841.0
2021-10-15 10:10:00,93.7,93.79,93.69,93.71,23174.0,85.9744,86.057,85.9652,85.9836,23174.0
2021-10-15 10:20:00,93.7,93.71,93.42,93.45,5712.0,85.9744,85.9836,85.7175,85.745,5712.0
2021-10-15 10:30:00,93.47,93.68,93.46,93.66,16914.0,85.7634,85.9561,85.7542,85.9377,16914.0
2021-10-15 10:40:00,93.68,93.72,93.51,93.54,42599.0,85.9561,85.9928,85.8001,85.8276,42599.0
2021-10-15 10:50:00,93.57,93.69,93.49,93.69,15190.0,85.8551,85.9652,85.7817,85.9652,15190.0
2021-10-15 11:00:00,93.69,93.71,93.49,93.56,13809.0,85.9652,85.9836,85.7817,85.846,13809.0
2021-10-15 11:10:00,93.54,93.56,93.44,93.51,10966.0,85.8276,85.846,85.7359,85.8001,10966.0
2021-10-15 11:20:00,93.49,93.59,93.44,93.56,17679.0,85.7817,85.8735,85.7359,85.846,17679.0
2021-10-15 11:30:00,93.59,93.63,93.47,93.48,8141.0,85.8735,85.9102,85.7634,85.7726,8141.0
2021-10-15 11:40:00,93.48,93.53,93.43,93.46,12137.0,85.7726,85.8184,85.7267,85.7542,12137.0
2021-10-15 11:50:00,93.47,93.47,93.35,93.38,14035.0,85.7634,85.7634,85.6533,85.6808,14035.0
2021-10-15 12:00:00,93.39,93.47,93.35,93.42,15725.0,85.69,85.7634,85.6533,85.7175,15725.0
2021-10-15 12:10:00,93.43,93.43,93.35,93.39,15599.0,85.7267,85.7267,85.6533,85.69,15599.0
2021-10-15 12:20:00,93.4,93.55,93.35,93.46,10907.0,85.6992,85.8368,85.6533,85.7542,10907.0
2021-10-15 12:30:00,93.48,93.53,93.47,93.5,16764.0,85.7726,85.8184,85.7634,85.7909,16764.0
2021-10-15 12:40:00,93.51,93.71,93.49,93.6,48801.0,85.8001,85.9836,85.7817,85.8827,48801.0
2021-10-15 12:50:00,93.59,93.65,93.52,93.53,13827.0,85.8735,85.9285,85.8093,85.8184,13827.0
2021-10-15 13:00:00,93.52,93.68,93.48,93.61,38166.0,85.8093,85.9561,85.7726,85.8918,38166.0
2021-10-15 13:10:00,93.62,93.74,93.59,93.73,21382.0,85.901,86.0111,85.8735,86.002,21382.0
2021-10-15 13:20:00,93.72,93.87,93.72,93.73,31687.0,85.9928,86.1304,85.9928,86.002,31687.0
2021-10-15 13:30:00,93.72,93.8,93.7,93.71,38660.0,85.9928,86.0662,85.9744,85.9836,38660.0
2021-10-15 13:40:00,93.72,93.78,93.65,93.73,22429.0,85.9928,86.0478,85.9285,86.002,22429.0
2021-10-15 13:50:00,93.74,93.77,93.7,93.73,28369.0,86.0111,86.0387,85.9744,86.002,28369.0
2021-10-15 14:00:00,93.74,93.86,93.74,93.83,21614.0,86.0111,86.1212,86.0111,86.0937,21614.0
2021-10-15 14:10:00,93.82,93.97,93.8,93.91,52412.0,86.0845,86.2222,86.0662,86.1671,52412.0
2021-10-15 14:20:00,93.92,94.11,93.89,94.06,46690.0,86.1763,86.3506,86.1488,86.3047,46690.0
2021-10-15 14:30:00,94.06,94.15,94.02,94.08,25640.0,86.3047,86.3873,86.268,86.3231,25640.0
2021-10-15 14:40:00,94.09,94.16,93.99,94.04,35574.0,86.3323,86.3965,86.2405,86.2864,35574.0
2021-10-15 14:50:00,94.04,94.06,93.99,93.99,38538.0,86.2864,86.3047,86.2405,86.2405,38538.0
2021-10-15 15:00:00,94.0,94.02,93.93,94.0,26094.0,86.2497,86.268,86.1855,86.2497,26094.0
2021-10-15 15:10:00,94.0,94.58,94.0,94.55,148756.0,86.2497,86.7819,86.2497,86.7543,148756.0
2021-10-15 15:20:00,94.55,94.69,94.37,94.67,151000.0,86.7543,86.8828,86.5892,86.8644,151000.0
2021-10-15 15:30:00,94.67,94.67,94.51,94.59,71321.0,86.8644,86.8644,86.7176,86.791,71321.0
2021-10-15 15:40:00,94.59,94.63,94.43,94.43,38819.0,86.791,86.8277,86.6442,86.6442,38819.0
2021-10-15 15:50:00,94.42,94.48,94.33,94.43,96368.0,86.6351,86.6901,86.5525,86.6442,96368.0
2021-10-18 09:30:00,91.39,92.07,89.61,89.84,245044.0,83.8549,84.4788,82.2216,82.4327,245044.0
2021-10-18 09:40:00,89.84,90.83,89.74,90.52,162346.0,82.4327,83.3411,82.3409,83.0566,162346.0
2021-10-18 09:50:00,90.52,91.12,90.26,91.03,111954.0,83.0566,83.6071,82.8181,83.5246,111954.0
2021-10-18 10:00:00,91.0,91.2,90.95,91.03,73047.0,83.497,83.6806,83.4512,83.5246,73047.0
2021-10-18 10:10:00,91.06,91.11,90.91,91.09,41167.0,83.5521,83.598,83.4145,83.5796,41167.0
2021-10-18 10:20:00,91.07,91.76,91.05,91.75,25584.0,83.5613,84.1944,83.5429,84.1852,25584.0
2021-10-18 10:30:00,91.77,91.87,91.59,91.64,44121.0,84.2036,84.2953,84.0384,84.0843,44121.0
2021-10-18 10:40:00,91.66,91.93,91.66,91.85,27884.0,84.1026,84.3504,84.1026,84.277,27884.0
2021-10-18 10:50:00,91.86,91.92,91.72,91.88,18926.0,84.2861,84.3412,84.1577,84.3045,18926.0
2021-10-18 11:00:00,91.89,92.14,91.88,92.03,54062.0,84.3137,84.543,84.3045,84.4421,54062.0
2021-10-18 11:10:00,92.05,92.05,91.56,91.56,43893.0,84.4605,84.4605,84.0109,84.0109,43893.0
2021-10-18 11:20:00,91.55,91.55,91.25,91.26,26101.0,84.0017,84.0017,83.7264,83.7356,26101.0
2021-10-18 11:30:00,91.24,91.46,91.2,91.34,32555.0,83.7173,83.9191,83.6806,83.809,32555.0
2021-10-18 11:40:00,91.34,91.35,91.07,91.07,17604.0,83.809,83.8182,83.5613,83.5613,17604.0
2021-10-18 11:50:00,91.06,91.15,90.98,91.07,37627.0,83.5521,83.6347,83.4787,83.5613,37627.0
2021-10-18 12:00:00,91.04,91.23,90.98,91.0,22378.0,83.5337,83.7081,83.4787,83.497,22378.0
2021-10-18 12:10:00,91.02,91.06,90.83,90.87,15933.0,83.5154,83.5521,83.3411,83.3778,15933.0
2021-10-18 12:20:00,90.87,90.87,90.61,90.72,27853.0,83.3778,83.3778,83.1392,83.2401,27853.0
2021-10-18 12:30:00,90.73,90.97,90.71,90.86,15145.0,83.2493,83.4695,83.231,83.3686,15145.0
2021-10-18 12:40:00,90.86,90.87,90.77,90.86,11725.0,83.3686,83.3778,83.286,83.3686,11725.0
2021-10-18 12:50:00,90.86,90.96,90.85,90.91,12717.0,83.3686,83.4603,83.3594,83.4145,12717.0
2021-10-18 13:00:00,90.92,91.02,90.82,90.86,26100.0,83.4236,83.5154,83.3319,83.3686,26100.0
2021-10-18 13:10:00,90.88,90.98,90.87,90.97,20148.0,83.3869,83.4787,83.3778,83.4695,20148.0
2021-10-18 13:20:00,90.98,91.12,90.98,91.08,54627.0,83.4787,83.6071,83.4787,83.5704,54627.0
2021-10-18 13:30:00,91.09,91.21,91.08,91.15,12981.0,83.5796,83.6897,83.5704,83.6347,12981.0
2021-10-18 13:40:00,91.15,91.24,91.07,91.23,16545.0,83.6347,83.7173,83.5613,83.7081,16545.0
2021-10-18 13:50:00,91.23,91.4,91.23,91.27,15897.0,83.7081,83.8641,83.7081,83.7448,15897.0
2021-10-18 14:00:00,91.23,91.45,91.23,91.36,20417.0,83.7081,83.9099,83.7081,83.8274,20417.0
2021-10-18 14:10:00,91.35,91.37,91.24,91.31,8878.0,83.8182,83.8365,83.7173,83.7815,8878.0
2021-10-18 14:20:00,91.31,91.31,91.22,91.28,11519.0,83.7815,83.7815,83.6989,83.754,11519.0
2021-10-18 14:30:00,91.27,91.36,91.24,91.31,12508.0,83.7448,83.8274,83.7173,83.7815,12508.0
2021-10-18 14:40:00,91.32,91.34,91.26,91.3,12999.0,83.7907,83.809,83.7356,83.7723,12999.0
2021-10-18 14:50:00,91.3,91.45,91.24,91.24,31752.0,83.7723,83.9099,83.7173,83.7173,31752.0
2021-10-18 15:00:00,91.2,91.21,90.61,90.61,90085.0,83.6806,83.6897,83.1392,83.1392,90085.0
2021-10-18 15:10:00,90.62,90.72,90.36,90.36,58452.0,83.1484,83.2401,82.9098,82.9098,58452.0
2021-10-18 15:20:00,90.34,90.46,90.1,90.19,64602.0,82.8915,83.0016,82.6712,82.7538,64602.0
2021-10-18 15:30:00,90.15,90.3,90.06,90.12,58760.0,82.7171,82.8548,82.6345,82.6896,58760.0
2021-10-18 15:40:00,90.11,90.22,89.97,90.22,97954.0,82.6804,82.7814,82.552,82.7814,97954.0
2021-10-18 15:50:00,90.21,90.43,90.2,90.33,167454.0,82.7722,82.974,82.763,82.8823,167454.0
2021-10-19 09:30:00,91.17,91.25,90.26,90.45,42145.0,83.653,83.7264,82.8181,82.9924,42145.0
2021-10-19 09:40:00,90.45,90.74,90.45,90.45,22067.0,82.9924,83.2585,82.9924,82.9924,22067.0
2021-10-19 09:50:00,90.49,90.92,90.48,90.92,16134.0,83.0291,83.4236,83.0199,83.4236,16134.0
2021-10-19 10:00:00,90.96,91.63,90.96,91.56,38693.0,83.4603,84.0751,83.4603,84.0109,38693.0
2021-10-19 10:10:00,91.53,91.71,91.51,91.64,21512.0,83.9833,84.1485,83.965,84.0843,21512.0
2021-10-19 10:20:00,91.61,91.62,91.19,91.26,23181.0,84.0567,84.0659,83.6714,83.7356,23181.0
2021-10-19 10:30:00,91.26,91.26,90.97,91.01,14875.0,83.7356,83.7356,83.4695,83.5062,14875.0
2021-10-19 10:40:00,91.01,91.1,90.99,91.03,11372.0,83.5062,83.5888,83.4879,83.5246,11372.0
2021-10-19 10:50:00,91.04,91.22,91.04,91.12,20329.0,83.5337,83.6989,83.5337,83.6071,20329.0
2021-10-19 11:00:00,91.11,91.18,90.92,90.94,24643.0,83.598,83.6622,83.4236,83.442,24643.0
2021-10-19 11:10:00,90.95,91.01,90.9,90.94,13798.0,83.4512,83.5062,83.4053,83.442,13798.0
2021-10-19 11:20:00,90.9,90.96,90.74,90.82,28693.0,83.4053,83.4603,83.2585,83.3319,28693.0
2021-10-19 11:30:00,90.82,90.98,90.75,90.96,17661.0,83.3319,83.4787,83.2677,83.4603,17661.0
2021-10-19 11:40:00,90.95,91.14,90.95,91.06,24671.0,83.4512,83.6255,83.4512,83.5521,24671.0
2021-10-19 11:50:00,91.08,91.38,91.08,91.36,12259.0,83.5704,83.8457,83.5704,83.8274,12259.0
2021-10-19 12:00:00,91.38,91.38,91.29,91.37,12697.0,83.8457,83.8457,83.7631,83.8365,12697.0
2021-10-19 12:10:00,91.39,91.6,91.39,91.51,11897.0,83.8549,84.0476,83.8549,83.965,11897.0
2021-10-19 12:20:00,91.47,91.63,91.45,91.63,8892.0,83.9283,84.0751,83.9099,84.0751,8892.0
2021-10-19 12:30:00,91.64,91.67,91.41,91.49,15716.0,84.0843,84.1118,83.8732,83.9466,15716.0
2021-10-19 12:40:00,91.49,91.49,91.32,91.4,12535.0,83.9466,83.9466,83.7907,83.8641,12535.0
2021-10-19 12:50:00,91.4,91.4,91.22,91.27,25752.0,83.8641,83.8641,83.6989,83.7448,25752.0
2021-10-19 13:00:00,91.27,91.38,91.13,91.17,28627.0,83.7448,83.8457,83.6163,83.653,28627.0
2021-10-19 13:10:00,91.17,91.24,91.15,91.22,10857.0,83.653,83.7173,83.6347,83.6989,10857.0
2021-10-19 13:20:00,91.22,91.26,91.11,91.12,10232.0,83.6989,83.7356,83.598,83.6071,10232.0
2021-10-19 13:30:00,91.11,91.12,90.84,90.87,28021.0,83.598,83.6071,83.3502,83.3778,28021.0
2021-10-19 13:40:00,90.87,90.92,90.81,90.84,13300.0,83.3778,83.4236,83.3227,83.3502,13300.0
2021-10-19 13:50:00,90.84,90.89,90.79,90.82,15282.0,83.3502,83.3961,83.3044,83.3319,15282.0
2021-10-19 14:00:00,90.83,90.95,90.83,90.84,8982.0,83.3411,83.4512,83.3411,83.3502,8982.0
2021-10-19 14:10:00,90.85,90.92,90.8,90.83,7506.0,83.3594,83.4236,83.3135,83.3411,7506.0
2021-10-19 14:20:00,90.82,90.82,90.62,90.62,11184.0,83.3319,83.3319,83.1484,83.1484,11184.0
2021-10-19 14:30:00,90.63,90.65,90.43,90.49,22141.0,83.1575,83.1759,82.974,83.0291,22141.0
2021-10-19 14:40:00,90.49,90.66,90.47,90.66,11439.0,83.0291,83.1851,83.0107,83.1851,11439.0
2021-10-19 14:50:00,90.67,90.75,90.63,90.74,10284.0,83.1942,83.2677,83.1575,83.2585,10284.0
2021-10-19 15:00:00,90.73,90.84,90.71,90.8,13984.0,83.2493,83.3502,83.231,83.3135,13984.0
2021-10-19 15:10:00,90.81,90.94,90.8,90.94,13170.0,83.3227,83.442,83.3135,83.442,13170.0
2021-10-19 15:20:00,90.94,90.94,90.74,90.84,24037.0,83.442,83.442,83.2585,83.3502,24037.0
2021-10-19 15:30:00,90.84,90.85,90.64,90.66,24847.0,83.3502,83.3594,83.1667,83.1851,24847.0
2021-10-19 15:40:00,90.66,90.74,90.59,90.73,23720.0,83.1851,83.2585,83.1208,83.2493,23720.0
2021-10-19 15:50:00,90.73,90.81,90.58,90.8,116121.0,83.2493,83.3227,83.1117,83.3135,116121.0
2021-10-20 09:30:00,90.89,91.16,90.48,90.75,47031.0,83.3961,83.6438,83.0199,83.2677,47031.0
2021-10-20 09:40:00,90.74,90.81,90.19,90.47,34156.0,83.2585,83.3227,82.7538,83.0107,34156.0
2021-10-20 09:50:00,90.5,90.88,90.42,90.83,36465.0,83.0383,83.3869,82.9649,83.3411,36465.0
2021-10-20 10:00:00,90.75,90.89,90.67,90.71,29722.0,83.2677,83.3961,83.1942,83.231,29722.0
2021-10-20 10:10:00,90.77,90.78,90.63,90.64,16553.0,83.286,83.2952,83.1575,83.1667,16553.0
2021-10-20 10:20:00,90.64,90.71,90.58,90.7,23578.0,83.1667,83.231,83.1117,83.2218,23578.0
2021-10-20 10:30:00,90.72,90.76,90.64,90.7,19856.0,83.2401,83.2768,83.1667,83.2218,19856.0
2021-10-20 10:40:00,90.69,90.7,90.23,90.28,26770.0,83.2126,83.2218,82.7905,82.8364,26770.0
2021-10-20 10:50:00,90.26,90.32,89.87,89.92,49278.0,82.8181,82.8731,82.4602,82.5061,49278.0
2021-10-20 11:00:00,89.97,90.61,89.96,90.59,22679.0,82.552,83.1392,82.5428,83.1208,22679.0
2021-10-20 11:10:00,90.59,90.79,90.45,90.71,39763.0,83.1208,83.3044,82.9924,83.231,39763.0
2021-10-20 11:20:00,90.7,90.82,90.6,90.81,6650.0,83.2218,83.3319,83.13,83.3227,6650.0
2021-10-20 11:30:00,90.79,90.79,90.57,90.7,12425.0,83.3044,83.3044,83.1025,83.2218,12425.0
2021-10-20 11:40:00,90.72,90.77,90.68,90.76,16587.0,83.2401,83.286,83.2034,83.2768,16587.0
2021-10-20 11:50:00,90.75,90.77,90.7,90.75,10878.0,83.2677,83.286,83.2218,83.2677,10878.0
2021-10-20 12:00:00,90.75,90.98,90.75,90.84,8299.0,83.2677,83.4787,83.2677,83.3502,8299.0
2021-10-20 12:10:00,90.84,90.98,90.8,90.83,6878.0,83.3502,83.4787,83.3135,83.3411,6878.0
2021-10-20 12:20:00,90.84,90.97,90.81,90.89,5087.0,83.3502,83.4695,83.3227,83.3961,5087.0
2021-10-20 12:30:00,90.92,90.93,90.85,90.93,6469.0,83.4236,83.4328,83.3594,83.4328,6469.0
2021-10-20 12:40:00,90.93,91.1,90.9,91.1,6234.0,83.4328,83.5888,83.4053,83.5888,6234.0
2021-10-20 12:50:00,91.1,91.32,91.08,91.32,10694.0,83.5888,83.7907,83.5704,83.7907,10694.0
2021-10-20 13:00:00,91.3,91.37,91.13,91.15,7309.0,83.7723,83.8365,83.6163,83.6347,7309.0
2021-10-20 13:10:00,91.15,91.27,91.05,91.06,6810.0,83.6347,83.7448,83.5429,83.5521,6810.0
2021-10-20 13:20:00,91.01,91.16,90.91,91.16,24695.0,83.5062,83.6438,83.4145,83.6438,24695.0
2021-10-20 13:30:00,91.19,91.25,91.1,91.21,4587.0,83.6714,83.7264,83.5888,83.6897,4587.0
2021-10-20 13:40:00,91.2,91.24,91.09,91.12,10209.0,83.6806,83.7173,83.5796,83.6071,10209.0
2021-10-20 13:50:00,91.13,91.14,91.06,91.11,6801.0,83.6163,83.6255,83.5521,83.598,6801.0
2021-10-20 14:00:00,91.1,91.18,91.06,91.17,17110.0,83.5888,83.6622,83.5521,83.653,17110.0
2021-10-20 14:10:00,91.13,91.21,91.06,91.16,10231.0,83.6163,83.6897,83.5521,83.6438,10231.0
2021-10-20 14:20:00,91.16,91.18,91.04,91.11,8541.0,83.6438,83.6622,83.5337,83.598,8541.0
2021-10-20 14:30:00,91.1,91.22,91.09,91.09,10916.0,83.5888,83.6989,83.5796,83.5796,10916.0
2021-10-20 14:40:00,91.1,91.12,90.87,90.93,8339.0,83.5888,83.6071,83.3778,83.4328,8339.0
2021-10-20 14:50:00,90.93,91.05,90.93,91.05,6951.0,83.4328,83.5429,83.4328,83.5429,6951.0
2021-10-20 15:00:00,91.1,91.11,90.89,90.9,10150.0,83.5888,83.598,83.3961,83.4053,10150.0
2021-10-20 15:10:00,90.9,90.93,90.65,90.7,9611.0,83.4053,83.4328,83.1759,83.2218,9611.0
2021-10-20 15:20:00,90.68,90.71,90.49,90.52,16996.0,83.2034,83.231,83.0291,83.0566,16996.0
2021-10-20 15:30:00,90.5,90.61,90.4,90.43,21515.0,83.0383,83.1392,82.9465,82.974,21515.0
2021-10-20 15:40:00,90.42,90.48,90.34,90.36,36971.0,82.9649,83.0199,82.8915,82.9098,36971.0
2021-10-20 15:50:00,90.35,90.7,90.34,90.7,105190.0,82.9006,83.2218,82.8915,83.2218,105190.0
2021-10-21 09:30:00,90.59,91.0,90.37,91.0,21461.0,83.1208,83.497,82.919,83.497,21461.0
2021-10-21 09:40:00,90.94,91.73,90.87,91.42,42364.0,83.442,84.1669,83.3778,83.8824,42364.0
2021-10-21 09:50:00,91.35,91.67,91.32,91.59,13147.0,83.8182,84.1118,83.7907,84.0384,13147.0
2021-10-21 10:00:00,91.51,91.71,91.49,91.63,12900.0,83.965,84.1485,83.9466,84.0751,12900.0
2021-10-21 10:10:00,91.7,91.83,91.55,91.77,14490.0,84.1393,84.2586,84.0017,84.2036,14490.0
2021-10-21 10:20:00,91.77,91.85,91.66,91.78,8258.0,84.2036,84.277,84.1026,84.2127,8258.0
2021-10-21 10:30:00,91.74,91.76,91.5,91.56,10966.0,84.176,84.1944,83.9558,84.0109,10966.0
2021-10-21 10:40:00,91.5,91.52,91.32,91.46,13659.0,83.9558,83.9742,83.7907,83.9191,13659.0
2021-10-21 10:50:00,91.46,91.46,91.16,91.16,12122.0,83.9191,83.9191,83.6438,83.6438,12122.0
2021-10-21 11:00:00,91.17,91.44,91.13,91.44,10596.0,83.653,83.9008,83.6163,83.9008,10596.0
2021-10-21 11:10:00,91.42,91.46,91.15,91.15,12519.0,83.8824,83.9191,83.6347,83.6347,12519.0
2021-10-21 11:20:00,91.12,91.36,91.1,91.13,18689.0,83.6071,83.8274,83.5888,83.6163,18689.0
2021-10-21 11:30:00,91.14,91.25,91.14,91.24,6139.0,83.6255,83.7264,83.6255,83.7173,6139.0
2021-10-21 11:40:00,91.26,91.38,91.21,91.35,5766.0,83.7356,83.8457,83.6897,83.8182,5766.0
2021-10-21 11:50:00,91.38,91.44,91.35,91.44,4947.0,83.8457,83.9008,83.8182,83.9008,4947.0
2021-10-21 12:00:00,91.48,91.63,91.48,91.56,12445.0,83.9375,84.0751,83.9375,84.0109,12445.0
2021-10-21 12:10:00,91.56,91.74,91.54,91.74,7939.0,84.0109,84.176,83.9925,84.176,7939.0
2021-10-21 12:20:00,91.74,91.81,91.72,91.77,7045.0,84.176,84.2403,84.1577,84.2036,7045.0
2021-10-21 12:30:00,91.76,91.76,91.6,91.65,4349.0,84.1944,84.1944,84.0476,84.0934,4349.0
2021-10-21 12:40:00,91.66,91.74,91.63,91.68,3936.0,84.1026,84.176,84.0751,84.121,3936.0
2021-10-21 12:50:00,91.69,91.83,91.69,91.81,4853.0,84.1302,84.2586,84.1302,84.2403,4853.0
2021-10-21 13:00:00,91.82,92.01,91.82,91.9,11615.0,84.2494,84.4238,84.2494,84.3228,11615.0
2021-10-21 13:10:00,91.9,91.92,91.8,91.9,6465.0,84.3228,84.3412,84.2311,84.3228,6465.0
2021-10-21 13:20:00,91.95,92.01,91.89,91.98,6827.0,84.3687,84.4238,84.3137,84.3962,6827.0
2021-10-21 13:30:00,91.98,92.05,91.97,92.05,6494.0,84.3962,84.4605,84.3871,84.4605,6494.0
2021-10-21 13:40:00,92.05,92.14,92.03,92.13,9253.0,84.4605,84.543,84.4421,84.5339,9253.0
2021-10-21 13:50:00,92.14,92.17,92.04,92.12,8899.0,84.543,84.5706,84.4513,84.5247,8899.0
2021-10-21 14:00:00,92.14,92.14,92.0,92.0,8021.0,84.543,84.543,84.4146,84.4146,8021.0
2021-10-21 14:10:00,91.99,92.14,91.98,92.13,6905.0,84.4054,84.543,84.3962,84.5339,6905.0
2021-10-21 14:20:00,92.16,92.19,92.06,92.15,9502.0,84.5614,84.5889,84.4696,84.5522,9502.0
2021-10-21 14:30:00,92.15,92.17,92.09,92.11,9277.0,84.5522,84.5706,84.4972,84.5155,9277.0
2021-10-21 14:40:00,92.11,92.11,92.02,92.03,11663.0,84.5155,84.5155,84.4329,84.4421,11663.0
2021-10-21 14:50:00,92.03,92.16,92.02,92.14,9517.0,84.4421,84.5614,84.4329,84.543,9517.0
2021-10-21 15:00:00,92.13,92.24,92.13,92.21,10907.0,84.5339,84.6348,84.5339,84.6073,10907.0
2021-10-21 15:10:00,92.22,92.36,92.22,92.34,13243.0,84.6165,84.7449,84.6165,84.7266,13243.0
2021-10-21 15:20:00,92.35,92.5,92.32,92.36,17353.0,84.7357,84.8734,84.7082,84.7449,17353.0
2021-10-21 15:30:00,92.37,92.44,92.25,92.4,23311.0,84.7541,84.8183,84.644,84.7816,23311.0
2021-10-21 15:40:00,92.43,92.48,92.31,92.45,35010.0,84.8091,84.855,84.699,84.8275,35010.0
2021-10-21 15:50:00,92.45,92.78,92.44,92.75,122498.0,84.8275,85.1303,84.8183,85.1028,122498.0
2021-10-22 09:30:00,93.05,93.37,92.92,93.31,27737.0,85.378,85.6716,85.2587,85.6166,27737.0
2021-10-22 09:40:00,93.26,93.78,93.12,93.69,17316.0,85.5707,86.0478,85.4422,85.9652,17316.0
2021-10-22 09:50:00,93.58,93.67,93.25,93.61,7617.0,85.8643,85.9469,85.5615,85.8918,7617.0
2021-10-22 10:00:00,93.61,94.1,93.61,94.07,22035.0,85.8918,86.3414,85.8918,86.3139,22035.0
2021-10-22 10:10:00,94.03,94.23,93.95,94.17,11213.0,86.2772,86.4607,86.2038,86.4057,11213.0
2021-10-22 10:20:00,94.16,94.23,93.88,94.04,10061.0,86.3965,86.4607,86.1396,86.2864,10061.0
2021-10-22 10:30:00,94.05,94.1,93.76,93.91,9441.0,86.2956,86.3414,86.0295,86.1671,9441.0
2021-10-22 10:40:00,93.92,94.0,93.69,93.69,10524.0,86.1763,86.2497,85.9652,85.9652,10524.0
2021-10-22 10:50:00,93.69,93.72,93.53,93.57,7845.0,85.9652,85.9928,85.8184,85.8551,7845.0
2021-10-22 11:00:00,93.56,93.88,93.56,93.82,34973.0,85.846,86.1396,85.846,86.0845,34973.0
2021-10-22 11:10:00,93.86,93.86,93.5,93.55,10781.0,86.1212,86.1212,85.7909,85.8368,10781.0
2021-10-22 11:20:00,93.54,93.58,93.26,93.36,10851.0,85.8276,85.8643,85.5707,85.6625,10851.0
2021-10-22 11:30:00,93.35,93.36,93.02,93.08,10391.0,85.6533,85.6625,85.3505,85.4055,10391.0
2021-10-22 11:40:00,93.07,93.12,92.72,92.77,15360.0,85.3964,85.4422,85.0752,85.1211,15360.0
2021-10-22 11:50:00,92.75,93.15,92.75,93.15,24707.0,85.1028,85.4698,85.1028,85.4698,24707.0
2021-10-22 12:00:00,93.14,93.27,93.04,93.24,13639.0,85.4606,85.5799,85.3688,85.5524,13639.0
2021-10-22 12:10:00,93.26,93.29,93.17,93.25,14238.0,85.5707,85.5982,85.4881,85.5615,14238.0
2021-10-22 12:20:00,93.25,93.25,93.04,93.17,6898.0,85.5615,85.5615,85.3688,85.4881,6898.0
2021-10-22 12:30:00,93.17,93.21,93.11,93.18,8241.0,85.4881,85.5248,85.4331,85.4973,8241.0
2021-10-22 12:40:00,93.17,93.27,93.09,93.2,18392.0,85.4881,85.5799,85.4147,85.5157,18392.0
2021-10-22 12:50:00,93.19,93.19,93.04,93.05,14349.0,85.5065,85.5065,85.3688,85.378,14349.0
2021-10-22 13:00:00,93.05,93.37,93.03,93.37,17404.0,85.378,85.6716,85.3597,85.6716,17404.0
2021-10-22 13:10:00,93.35,93.38,93.16,93.22,34415.0,85.6533,85.6808,85.4789,85.534,34415.0
2021-10-22 13:20:00,93.24,93.36,93.17,93.17,24007.0,85.5524,85.6625,85.4881,85.4881,24007.0
2021-10-22 13:30:00,93.17,93.29,93.16,93.26,9408.0,85.4881,85.5982,85.4789,85.5707,9408.0
2021-10-22 13:40:00,93.25,93.26,93.2,93.2,6684.0,85.5615,85.5707,85.5157,85.5157,6684.0
2021-10-22 13:50:00,93.24,93.33,93.08,93.08,16516.0,85.5524,85.6349,85.4055,85.4055,16516.0
2021-10-22 14:00:00,93.09,93.31,93.09,93.24,6767.0,85.4147,85.6166,85.4147,85.5524,6767.0
2021-10-22 14:10:00,93.25,93.37,93.25,93.37,4544.0,85.5615,85.6716,85.5615,85.6716,4544.0
2021-10-22 14:20:00,93.37,93.39,93.17,93.32,23051.0,85.6716,85.69,85.4881,85.6258,23051.0
2021-10-22 14:30:00,93.33,93.48,93.22,93.33,33648.0,85.6349,85.7726,85.534,85.6349,33648.0
2021-10-22 14:40:00,93.36,93.36,93.29,93.29,5375.0,85.6625,85.6625,85.5982,85.5982,5375.0
2021-10-22 14:50:00,93.32,93.32,93.11,93.14,7029.0,85.6258,85.6258,85.4331,85.4606,7029.0
2021-10-22 15:00:00,93.13,93.16,92.98,93.01,14794.0,85.4514,85.4789,85.3138,85.3413,14794.0
2021-10-22 15:10:00,93.01,93.14,92.95,92.95,18842.0,85.3413,85.4606,85.2863,85.2863,18842.0
2021-10-22 15:20:00,92.95,92.98,92.83,92.91,16415.0,85.2863,85.3138,85.1762,85.2496,16415.0
2021-10-22 15:30:00,92.93,93.06,92.87,92.97,39489.0,85.2679,85.3872,85.2129,85.3046,39489.0
2021-10-22 15:40:00,92.96,93.01,92.87,92.92,22501.0,85.2954,85.3413,85.2129,85.2587,22501.0
2021-10-22 15:50:00,92.94,93.13,92.89,93.02,97619.0,85.2771,85.4514,85.2312,85.3505,97619.0
2021-10-25 09:30:00,93.22,93.33,92.38,92.8,52363.0,85.534,85.6349,84.7633,85.1486,52363.0
2021-10-25 09:40:00,92.65,92.99,92.57,92.9,8902.0,85.011,85.323,84.9376,85.2404,8902.0
2021-10-25 09:50:00,92.89,92.95,92.7,92.72,15449.0,85.2312,85.2863,85.0569,85.0752,15449.0
2021-10-25 10:00:00,92.72,92.9,92.46,92.5,7558.0,85.0752,85.2404,84.8367,84.8734,7558.0
2021-10-25 10:10:00,92.45,92.82,92.31,92.81,19781.0,84.8275,85.167,84.699,85.1578,19781.0
2021-10-25 10:20:00,92.68,93.08,92.68,93.04,7735.0,85.0385,85.4055,85.0385,85.3688,7735.0
2021-10-25 10:30:00,93.06,93.46,93.04,93.44,14463.0,85.3872,85.7542,85.3688,85.7359,14463.0
2021-10-25 10:40:00,93.42,93.46,93.33,93.44,9988.0,85.7175,85.7542,85.6349,85.7359,9988.0
2021-10-25 10:50:00,93.42,93.47,93.35,93.41,7043.0,85.7175,85.7634,85.6533,85.7083,7043.0
2021-10-25 11:00:00,93.4,93.43,93.28,93.39,16223.0,85.6992,85.7267,85.5891,85.69,16223.0
2021-10-25 11:10:00,93.4,93.44,93.26,93.32,12291.0,85.6992,85.7359,85.5707,85.6258,12291.0
2021-10-25 11:20:00,93.36,93.44,93.28,93.39,6832.0,85.6625,85.7359,85.5891,85.69,6832.0
2021-10-25 11:30:00,93.38,93.63,93.34,93.62,32534.0,85.6808,85.9102,85.6441,85.901,32534.0
2021-10-25 11:40:00,93.65,93.81,93.64,93.79,7334.0,85.9285,86.0754,85.9194,86.057,7334.0
2021-10-25 11:50:00,93.79,93.91,93.69,93.9,30240.0,86.057,86.1671,85.9652,86.1579,30240.0
2021-10-25 12:00:00,93.89,94.02,93.84,93.85,23025.0,86.1488,86.268,86.1029,86.1121,23025.0
2021-10-25 12:10:00,93.84,93.88,93.68,93.76,6933.0,86.1029,86.1396,85.9561,86.0295,6933.0
2021-10-25 12:20:00,93.75,93.8,93.69,93.73,5059.0,86.0203,86.0662,85.9652,86.002,5059.0
2021-10-25 12:30:00,93.71,93.73,93.64,93.64,10625.0,85.9836,86.002,85.9194,85.9194,10625.0
2021-10-25 12:40:00,93.64,93.68,93.58,93.6,5980.0,85.9194,85.9561,85.8643,85.8827,5980.0
2021-10-25 12:50:00,93.59,93.59,93.41,93.5,9434.0,85.8735,85.8735,85.7083,85.7909,9434.0
2021-10-25 13:00:00,93.52,93.62,93.49,93.55,6917.0,85.8093,85.901,85.7817,85.8368,6917.0
2021-10-25 13:10:00,93.54,93.68,93.53,93.55,15155.0,85.8276,85.9561,85.8184,85.8368,15155.0
2021-10-25 13:20:00,93.58,93.73,93.57,93.67,14931.0,85.8643,86.002,85.8551,85.9469,14931.0
2021-10-25 13:30:00,93.69,93.71,93.52,93.52,12467.0,85.9652,85.9836,85.8093,85.8093,12467.0
2021-10-25 13:40:00,93.52,93.59,93.39,93.39,13373.0,85.8093,85.8735,85.69,85.69,13373.0
2021-10-25 13:50:00,93.41,93.58,93.37,93.5,8715.0,85.7083,85.8643,85.6716,85.7909,8715.0
2021-10-25 14:00:00,93.5,93.59,93.46,93.51,11093.0,85.7909,85.8735,85.7542,85.8001,11093.0
2021-10-25 14:10:00,93.51,93.54,93.35,93.4,11351.0,85.8001,85.8276,85.6533,85.6992,11351.0
2021-10-25 14:20:00,93.4,93.42,93.32,93.4,11028.0,85.6992,85.7175,85.6258,85.6992,11028.0
2021-10-25 14:30:00,93.36,93.48,93.31,93.43,11739.0,85.6625,85.7726,85.6166,85.7267,11739.0
2021-10-25 14:40:00,93.43,93.47,93.39,93.44,11812.0,85.7267,85.7634,85.69,85.7359,11812.0
2021-10-25 14:50:00,93.46,93.52,93.42,93.43,14505.0,85.7542,85.8093,85.7175,85.7267,14505.0
2021-10-25 15:00:00,93.43,93.46,93.32,93.34,14433.0,85.7267,85.7542,85.6258,85.6441,14433.0
2021-10-25 15:10:00,93.37,93.37,93.21,93.21,8967.0,85.6716,85.6716,85.5248,85.5248,8967.0
2021-10-25 15:20:00,93.2,93.23,93.15,93.18,9663.0,85.5157,85.5432,85.4698,85.4973,9663.0
2021-10-25 15:30:00,93.16,93.18,93.1,93.18,17755.0,85.4789,85.4973,85.4239,85.4973,17755.0
2021-10-25 15:40:00,93.18,93.22,93.12,93.18,13233.0,85.4973,85.534,85.4422,85.4973,13233.0
2021-10-25 15:50:00,93.21,93.21,93.04,93.1,76223.0,85.5248,85.5248,85.3688,85.4239,76223.0
2021-10-26 09:30:00,93.15,93.67,92.39,92.81,59799.0,85.4698,85.9469,84.7724,85.1578,59799.0
2021-10-26 09:40:00,92.83,92.96,92.51,92.56,16087.0,85.1762,85.2954,84.8825,84.9284,16087.0
2021-10-26 09:50:00,92.47,92.61,91.83,91.83,13267.0,84.8458,84.9743,84.2586,84.2586,13267.0
2021-10-26 10:00:00,91.78,91.79,91.31,91.56,28669.0,84.2127,84.2219,83.7815,84.0109,28669.0
2021-10-26 10:10:00,91.63,91.81,91.59,91.67,20379.0,84.0751,84.2403,84.0384,84.1118,20379.0
2021-10-26 10:20:00,91.68,91.81,91.36,91.42,19293.0,84.121,84.2403,83.8274,83.8824,19293.0
2021-10-26 10:30:00,91.49,91.86,91.45,91.64,27157.0,83.9466,84.2861,83.9099,84.0843,27157.0
2021-10-26 10:40:00,91.64,91.7,91.44,91.68,27774.0,84.0843,84.1393,83.9008,84.121,27774.0
2021-10-26 10:50:00,91.69,91.92,91.68,91.91,26452.0,84.1302,84.3412,84.121,84.332,26452.0
2021-10-26 11:00:00,91.93,92.17,91.93,91.98,20052.0,84.3504,84.5706,84.3504,84.3962,20052.0
2021-10-26 11:10:00,91.98,92.05,91.85,91.89,52821.0,84.3962,84.4605,84.277,84.3137,52821.0
2021-10-26 11:20:00,91.9,91.96,91.66,91.7,19096.0,84.3228,84.3779,84.1026,84.1393,19096.0
2021-10-26 11:30:00,91.73,91.73,91.37,91.55,13444.0,84.1669,84.1669,83.8365,84.0017,13444.0
2021-10-26 11:40:00,91.55,91.64,91.36,91.36,10311.0,84.0017,84.0843,83.8274,83.8274,10311.0
2021-10-26 11:50:00,91.33,91.34,91.09,91.15,12870.0,83.7998,83.809,83.5796,83.6347,12870.0
2021-10-26 12:00:00,91.07,91.11,90.83,90.84,14405.0,83.5613,83.598,83.3411,83.3502,14405.0
2021-10-26 12:10:00,90.82,90.83,90.67,90.7,38099.0,83.3319,83.3411,83.1942,83.2218,38099.0
2021-10-26 12:20:00,90.74,90.76,90.6,90.64,14106.0,83.2585,83.2768,83.13,83.1667,14106.0
2021-10-26 12:30:00,90.63,90.64,90.38,90.39,22005.0,83.1575,83.1667,82.9282,82.9373,22005.0
2021-10-26 12:40:00,90.39,90.39,90.01,90.05,25428.0,82.9373,82.9373,82.5887,82.6254,25428.0
2021-10-26 12:50:00,90.03,90.21,89.94,90.18,20976.0,82.607,82.7722,82.5244,82.7446,20976.0
2021-10-26 13:00:00,90.14,90.33,90.12,90.3,11657.0,82.7079,82.8823,82.6896,82.8548,11657.0
2021-10-26 13:10:00,90.32,90.45,90.16,90.34,9280.0,82.8731,82.9924,82.7263,82.8915,9280.0
2021-10-26 13:20:00,90.36,90.37,90.24,90.35,9129.0,82.9098,82.919,82.7997,82.9006,9129.0
2021-10-26 13:30:00,90.32,90.56,90.29,90.53,6070.0,82.8731,83.0933,82.8456,83.0658,6070.0
2021-10-26 13:40:00,90.53,90.53,90.4,90.48,11952.0,83.0658,83.0658,82.9465,83.0199,11952.0
2021-10-26 13:50:00,90.47,90.49,90.37,90.44,21703.0,83.0107,83.0291,82.919,82.9832,21703.0
2021-10-26 14:00:00,90.43,90.81,90.43,90.81,14739.0,82.974,83.3227,82.974,83.3227,14739.0
2021-10-26 14:10:00,90.83,90.89,90.78,90.86,15524.0,83.3411,83.3961,83.2952,83.3686,15524.0
2021-10-26 14:20:00,90.84,90.85,90.69,90.69,7467.0,83.3502,83.3594,83.2126,83.2126,7467.0
2021-10-26 14:30:00,90.72,90.76,90.6,90.61,24411.0,83.2401,83.2768,83.13,83.1392,24411.0
2021-10-26 14:40:00,90.58,90.62,90.46,90.62,18204.0,83.1117,83.1484,83.0016,83.1484,18204.0
2021-10-26 14:50:00,90.62,90.64,90.51,90.62,22576.0,83.1484,83.1667,83.0474,83.1484,22576.0
2021-10-26 15:00:00,90.67,90.8,90.64,90.76,12911.0,83.1942,83.3135,83.1667,83.2768,12911.0
2021-10-26 15:10:00,90.76,90.76,90.67,90.72,11946.0,83.2768,83.2768,83.1942,83.2401,11946.0
2021-10-26 15:20:00,90.71,90.79,90.59,90.6,12177.0,83.231,83.3044,83.1208,83.13,12177.0
2021-10-26 15:30:00,90.6,90.77,90.57,90.72,19264.0,83.13,83.286,83.1025,83.2401,19264.0
2021-10-26 15:40:00,90.73,90.86,90.71,90.78,20923.0,83.2493,83.3686,83.231,83.2952,20923.0
2021-10-26 15:50:00,90.8,90.82,90.63,90.67,104783.0,83.3135,83.3319,83.1575,83.1942,104783.0
2021-10-27 09:30:00,91.13,91.22,90.14,90.33,56532.0,83.6163,83.6989,82.7079,82.8823,56532.0
2021-10-27 09:40:00,90.24,90.45,90.09,90.2,12436.0,82.7997,82.9924,82.6621,82.763,12436.0
2021-10-27 09:50:00,90.15,90.15,89.54,89.75,17525.0,82.7171,82.7171,82.1574,82.3501,17525.0
2021-10-27 10:00:00,89.8,90.0,89.61,89.85,30969.0,82.396,82.5795,82.2216,82.4419,30969.0
2021-10-27 10:10:00,89.89,90.05,89.57,89.59,24108.0,82.4786,82.6254,82.1849,82.2033,24108.0
2021-10-27 10:20:00,89.56,89.69,89.26,89.28,13135.0,82.1758,82.2951,81.9005,81.9189,13135.0
2021-10-27 10:30:00,89.29,89.4,88.83,88.92,19440.0,81.928,82.029,81.506,81.5885,19440.0
2021-10-27 10:40:00,88.88,88.88,88.66,88.69,14469.0,81.5518,81.5518,81.35,81.3775,14469.0
2021-10-27 10:50:00,88.65,88.78,88.45,88.49,22366.0,81.3408,81.4601,81.1573,81.194,22366.0
2021-10-27 11:00:00,88.45,88.9,88.45,88.81,23141.0,81.1573,81.5702,81.1573,81.4876,23141.0
2021-10-27 11:10:00,88.82,89.02,88.8,88.98,27625.0,81.4968,81.6803,81.4784,81.6436,27625.0
2021-10-27 11:20:00,88.97,89.09,88.85,88.96,16697.0,81.6344,81.7445,81.5243,81.6252,16697.0
2021-10-27 11:30:00,88.96,89.22,88.93,89.16,13323.0,81.6252,81.8638,81.5977,81.8087,13323.0
2021-10-27 11:40:00,89.16,89.28,88.88,88.88,17285.0,81.8087,81.9189,81.5518,81.5518,17285.0
2021-10-27 11:50:00,88.84,88.9,88.74,88.85,6496.0,81.5151,81.5702,81.4234,81.5243,6496.0
2021-10-27 12:00:00,88.89,88.93,88.67,88.91,14028.0,81.561,81.5977,81.3591,81.5794,14028.0
2021-10-27 12:10:00,88.93,88.95,88.68,88.78,9774.0,81.5977,81.6161,81.3683,81.4601,9774.0
2021-10-27 12:20:00,88.8,88.85,88.74,88.82,8953.0,81.4784,81.5243,81.4234,81.4968,8953.0
2021-10-27 12:30:00,88.85,88.86,88.55,88.57,12825.0,81.5243,81.5335,81.249,81.2674,12825.0
2021-10-27 12:40:00,88.56,88.65,88.51,88.55,10661.0,81.2582,81.3408,81.2123,81.249,10661.0
2021-10-27 12:50:00,88.56,88.66,88.53,88.66,7142.0,81.2582,81.35,81.2307,81.35,7142.0
2021-10-27 13:00:00,88.66,88.8,88.62,88.76,10282.0,81.35,81.4784,81.3133,81.4417,10282.0
2021-10-27 13:10:00,88.69,88.76,88.69,88.76,6706.0,81.3775,81.4417,81.3775,81.4417,6706.0
2021-10-27 13:20:00,88.78,88.83,88.72,88.83,5563.0,81.4601,81.506,81.405,81.506,5563.0
2021-10-27 13:30:00,88.83,88.91,88.82,88.85,6051.0,81.506,81.5794,81.4968,81.5243,6051.0
2021-10-27 13:40:00,88.86,88.86,88.79,88.83,6371.0,81.5335,81.5335,81.4693,81.506,6371.0
2021-10-27 13:50:00,88.84,89.01,88.82,89.01,10820.0,81.5151,81.6711,81.4968,81.6711,10820.0
2021-10-27 14:00:00,89.02,89.26,88.93,89.24,11042.0,81.6803,81.9005,81.5977,81.8822,11042.0
2021-10-27 14:10:00,89.23,89.23,89.11,89.15,14233.0,81.873,81.873,81.7629,81.7996,14233.0
2021-10-27 14:20:00,89.13,89.18,89.06,89.13,5700.0,81.7812,81.8271,81.717,81.7812,5700.0
2021-10-27 14:30:00,89.13,89.14,89.0,89.04,11068.0,81.7812,81.7904,81.6619,81.6986,11068.0
2021-10-27 14:40:00,89.01,89.11,88.93,88.99,9017.0,81.6711,81.7629,81.5977,81.6528,9017.0
2021-10-27 14:50:00,89.0,89.07,88.94,88.98,8922.0,81.6619,81.7262,81.6069,81.6436,8922.0
2021-10-27 15:00:00,89.01,89.01,88.82,88.82,10538.0,81.6711,81.6711,81.4968,81.4968,10538.0
2021-10-27 15:10:00,88.81,88.83,88.5,88.59,32720.0,81.4876,81.506,81.2032,81.2857,32720.0
2021-10-27 15:20:00,88.58,88.79,88.54,88.78,23813.0,81.2766,81.4693,81.2399,81.4601,23813.0
2021-10-27 15:30:00,88.77,88.86,88.59,88.83,24927.0,81.4509,81.5335,81.2857,81.506,24927.0
2021-10-27 15:40:00,88.83,88.86,88.6,88.64,27508.0,81.506,81.5335,81.2949,81.3316,27508.0
2021-10-27 15:50:00,88.62,88.62,88.24,88.38,137973.0,81.3133,81.3133,80.9646,81.0931,137973.0
2021-10-28 09:30:00,88.71,89.33,88.5,89.01,50472.0,81.3959,81.9647,81.2032,81.6711,50472.0
2021-10-28 09:40:00,89.01,89.29,88.87,89.25,26275.0,81.6711,81.928,81.5427,81.8913,26275.0
2021-10-28 09:50:00,89.29,89.68,89.23,89.48,15785.0,81.928,82.2859,81.873,82.1024,15785.0
2021-10-28 10:00:00,89.44,89.59,89.24,89.59,20861.0,82.0657,82.2033,81.8822,82.2033,20861.0
2021-10-28 10:10:00,89.6,90.19,89.6,89.88,32063.0,82.2125,82.7538,82.2125,82.4694,32063.0
2021-10-28 10:20:00,89.89,90.23,89.85,90.23,16364.0,82.4786,82.7905,82.4419,82.7905,16364.0
2021-10-28 10:30:00,90.19,90.23,89.77,89.78,7613.0,82.7538,82.7905,82.3685,82.3776,7613.0
2021-10-28 10:40:00,89.8,89.88,89.64,89.66,10534.0,82.396,82.4694,82.2492,82.2675,10534.0
2021-10-28 10:50:00,89.69,89.74,89.61,89.65,8734.0,82.2951,82.3409,82.2216,82.2583,8734.0
2021-10-28 11:00:00,89.68,89.97,89.67,89.73,11522.0,82.2859,82.552,82.2767,82.3318,11522.0
2021-10-28 11:10:00,89.76,89.82,89.46,89.56,17077.0,82.3593,82.4143,82.084,82.1758,17077.0
2021-10-28 11:20:00,89.56,89.6,89.17,89.36,19028.0,82.1758,82.2125,81.8179,81.9923,19028.0
2021-10-28 11:30:00,89.33,89.53,89.32,89.43,7900.0,81.9647,82.1482,81.9556,82.0565,7900.0
2021-10-28 11:40:00,89.43,89.46,89.11,89.11,10435.0,82.0565,82.084,81.7629,81.7629,10435.0
2021-10-28 11:50:00,89.1,89.23,89.04,89.06,8104.0,81.7537,81.873,81.6986,81.717,8104.0
2021-10-28 12:00:00,89.06,89.21,89.06,89.15,9656.0,81.717,81.8546,81.717,81.7996,9656.0
2021-10-28 12:10:00,89.18,89.31,89.13,89.14,14719.0,81.8271,81.9464,81.7812,81.7904,14719.0
2021-10-28 12:20:00,89.13,89.18,88.98,89.04,16339.0,81.7812,81.8271,81.6436,81.6986,16339.0
2021-10-28 12:30:00,89.03,89.06,88.95,88.99,11704.0,81.6895,81.717,81.6161,81.6528,11704.0
2021-10-28 12:40:00,88.95,89.04,88.94,89.02,16610.0,81.6161,81.6986,81.6069,81.6803,16610.0
2021-10-28 12:50:00,89.02,89.03,88.92,88.98,8803.0,81.6803,81.6895,81.5885,81.6436,8803.0
2021-10-28 13:00:00,89.0,89.12,88.99,89.03,9267.0,81.6619,81.772,81.6528,81.6895,9267.0
2021-10-28 13:10:00,89.0,89.03,88.92,88.94,6951.0,81.6619,81.6895,81.5885,81.6069,6951.0
2021-10-28 13:20:00,88.92,89.03,88.82,88.98,17181.0,81.5885,81.6895,81.4968,81.6436,17181.0
2021-10-28 13:30:00,88.96,89.14,88.96,89.0,12257.0,81.6252,81.7904,81.6252,81.6619,12257.0
2021-10-28 13:40:00,88.99,89.13,88.99,89.04,11548.0,81.6528,81.7812,81.6528,81.6986,11548.0
2021-10-28 13:50:00,89.05,89.08,88.96,88.96,15532.0,81.7078,81.7353,81.6252,81.6252,15532.0
2021-10-28 14:00:00,88.96,89.16,88.94,89.11,21119.0,81.6252,81.8087,81.6069,81.7629,21119.0
2021-10-28 14:10:00,89.13,89.28,89.1,89.28,12723.0,81.7812,81.9189,81.7537,81.9189,12723.0
2021-10-28 14:20:00,89.26,89.49,89.25,89.45,6529.0,81.9005,82.1115,81.8913,82.0748,6529.0
2021-10-28 14:30:00,89.42,89.48,89.3,89.31,10517.0,82.0473,82.1024,81.9372,81.9464,10517.0
2021-10-28 14:40:00,89.29,89.35,89.21,89.35,7559.0,81.928,81.9831,81.8546,81.9831,7559.0
2021-10-28 14:50:00,89.35,89.37,89.27,89.35,11191.0,81.9831,82.0014,81.9097,81.9831,11191.0
2021-10-28 15:00:00,89.33,89.34,89.2,89.26,6902.0,81.9647,81.9739,81.8455,81.9005,6902.0
2021-10-28 15:10:00,89.25,89.38,89.25,89.38,17460.0,81.8913,82.0106,81.8913,82.0106,17460.0
2021-10-28 15:20:00,89.39,89.4,89.15,89.21,6570.0,82.0198,82.029,81.7996,81.8546,6570.0
2021-10-28 15:30:00,89.21,89.39,89.2,89.37,11087.0,81.8546,82.0198,81.8455,82.0014,11087.0
2021-10-28 15:40:00,89.4,89.55,89.39,89.49,17380.0,82.029,82.1666,82.0198,82.1115,17380.0
2021-10-28 15:50:00,89.49,89.76,89.48,89.68,51758.0,82.1115,82.3593,82.1024,82.2859,51758.0
2021-10-29 09:30:00,89.0,89.6,88.59,89.22,33127.0,81.6619,82.2125,81.2857,81.8638,33127.0
2021-10-29 09:40:00,89.22,89.62,89.09,89.52,13790.0,81.8638,82.2308,81.7445,82.1391,13790.0
2021-10-29 09:50:00,89.65,89.84,89.63,89.64,5899.0,82.2583,82.4327,82.24,82.2492,5899.0
2021-10-29 10:00:00,89.67,90.05,89.61,90.05,14297.0,82.2767,82.6254,82.2216,82.6254,14297.0
2021-10-29 10:10:00,90.01,90.01,89.53,89.69,7888.0,82.5887,82.5887,82.1482,82.2951,7888.0
2021-10-29 10:20:00,89.73,89.85,89.65,89.7,8683.0,82.3318,82.4419,82.2583,82.3042,8683.0
2021-10-29 10:30:00,89.71,89.93,89.68,89.83,11895.0,82.3134,82.5153,82.2859,82.4235,11895.0
2021-10-29 10:40:00,89.85,90.15,89.85,90.15,5904.0,82.4419,82.7171,82.4419,82.7171,5904.0
2021-10-29 10:50:00,90.15,90.24,90.0,90.0,7787.0,82.7171,82.7997,82.5795,82.5795,7787.0
2021-10-29 11:00:00,89.99,90.1,89.86,90.1,15531.0,82.5703,82.6712,82.451,82.6712,15531.0
2021-10-29 11:10:00,90.12,90.12,89.93,89.96,5005.0,82.6896,82.6896,82.5153,82.5428,5005.0
2021-10-29 11:20:00,89.94,90.0,89.87,89.88,5958.0,82.5244,82.5795,82.4602,82.4694,5958.0
2021-10-29 11:30:00,89.9,89.92,89.85,89.87,4700.0,82.4877,82.5061,82.4419,82.4602,4700.0
2021-10-29 11:40:00,89.85,89.88,89.7,89.73,3121.0,82.4419,82.4694,82.3042,82.3318,3121.0
2021-10-29 11:50:00,89.72,89.79,89.69,89.73,7234.0,82.3226,82.3868,82.2951,82.3318,7234.0
2021-10-29 12:00:00,89.73,89.88,89.66,89.85,10984.0,82.3318,82.4694,82.2675,82.4419,10984.0
2021-10-29 12:10:00,89.83,89.95,89.83,89.91,4766.0,82.4235,82.5336,82.4235,82.4969,4766.0
2021-10-29 12:20:00,89.93,90.02,89.93,90.01,4843.0,82.5153,82.5978,82.5153,82.5887,4843.0
2021-10-29 12:30:00,90.02,90.02,89.96,89.98,6208.0,82.5978,82.5978,82.5428,82.5611,6208.0
2021-10-29 12:40:00,90.01,90.01,89.85,89.85,4400.0,82.5887,82.5887,82.4419,82.4419,4400.0
2021-10-29 12:50:00,89.82,89.83,89.69,89.7,6283.0,82.4143,82.4235,82.2951,82.3042,6283.0
2021-10-29 13:00:00,89.73,89.73,89.65,89.67,3200.0,82.3318,82.3318,82.2583,82.2767,3200.0
2021-10-29 13:10:00,89.64,89.7,89.59,89.59,3900.0,82.2492,82.3042,82.2033,82.2033,3900.0
2021-10-29 13:20:00,89.57,89.57,89.45,89.46,4341.0,82.1849,82.1849,82.0748,82.084,4341.0
2021-10-29 13:30:00,89.47,89.48,89.43,89.45,5239.0,82.0932,82.1024,82.0565,82.0748,5239.0
2021-10-29 13:40:00,89.45,89.51,89.44,89.49,4435.0,82.0748,82.1299,82.0657,82.1115,4435.0
2021-10-29 13:50:00,89.49,89.53,89.43,89.43,4619.0,82.1115,82.1482,82.0565,82.0565,4619.0
2021-10-29 14:00:00,89.43,89.49,89.4,89.49,5421.0,82.0565,82.1115,82.029,82.1115,5421.0
2021-10-29 14:10:00,89.49,89.62,89.33,89.33,8457.0,82.1115,82.2308,81.9647,81.9647,8457.0
2021-10-29 14:20:00,89.34,89.34,89.12,89.17,6108.0,81.9739,81.9739,81.772,81.8179,6108.0
2021-10-29 14:30:00,89.15,89.23,89.06,89.22,10281.0,81.7996,81.873,81.717,81.8638,10281.0
2021-10-29 14:40:00,89.24,89.26,89.13,89.2,12001.0,81.8822,81.9005,81.7812,81.8455,12001.0
2021-10-29 14:50:00,89.18,89.23,89.14,89.14,8375.0,81.8271,81.873,81.7904,81.7904,8375.0
2021-10-29 15:00:00,89.14,89.14,88.96,88.98,52269.0,81.7904,81.7904,81.6252,81.6436,52269.0
2021-10-29 15:10:00,88.98,88.99,88.76,88.83,14028.0,81.6436,81.6528,81.4417,81.506,14028.0
2021-10-29 15:20:00,88.83,88.88,88.72,88.88,15024.0,81.506,81.5518,81.405,81.5518,15024.0
2021-10-29 15:30:00,88.88,89.2,88.88,89.16,14146.0,81.5518,81.8455,81.5518,81.8087,14146.0
2021-10-29 15:40:00,89.17,89.27,89.14,89.17,19871.0,81.8179,81.9097,81.7904,81.8179,19871.0
2021-10-29 15:50:00,89.17,89.38,89.02,89.3,137949.0,81.8179,82.0106,81.6803,81.9372,137949.0
2021-11-01 09:30:00,89.7,89.7,89.14,89.52,17362.0,82.3042,82.3042,81.7904,82.1391,17362.0
2021-11-01 09:40:00,89.52,90.16,89.48,90.03,19460.0,82.1391,82.7263,82.1024,82.607,19460.0
2021-11-01 09:50:00,89.99,90.24,89.88,90.15,8334.0,82.5703,82.7997,82.4694,82.7171,8334.0
2021-11-01 10:00:00,90.18,90.43,90.02,90.42,9021.0,82.7446,82.974,82.5978,82.9649,9021.0
2021-11-01 10:10:00,90.32,90.5,90.32,90.44,8127.0,82.8731,83.0383,82.8731,82.9832,8127.0
2021-11-01 10:20:00,90.43,90.61,90.43,90.5,13900.0,82.974,83.1392,82.974,83.0383,13900.0
2021-11-01 10:30:00,90.53,90.79,90.41,90.41,19053.0,83.0658,83.3044,82.9557,82.9557,19053.0
2021-11-01 10:40:00,90.41,90.55,90.14,90.14,10756.0,82.9557,83.0841,82.7079,82.7079,10756.0
2021-11-01 10:50:00,90.17,90.28,90.07,90.08,10040.0,82.7355,82.8364,82.6437,82.6529,10040.0
2021-11-01 11:00:00,90.09,90.42,90.08,90.38,11764.0,82.6621,82.9649,82.6529,82.9282,11764.0
2021-11-01 11:10:00,90.37,90.59,90.37,90.57,8334.0,82.919,83.1208,82.919,83.1025,8334.0
2021-11-01 11:20:00,90.59,90.69,90.56,90.63,7589.0,83.1208,83.2126,83.0933,83.1575,7589.0
2021-11-01 11:30:00,90.61,90.71,90.48,90.51,6585.0,83.1392,83.231,83.0199,83.0474,6585.0
2021-11-01 11:40:00,90.49,90.67,90.48,90.66,5672.0,83.0291,83.1942,83.0199,83.1851,5672.0
2021-11-01 11:50:00,90.66,90.76,90.62,90.75,4947.0,83.1851,83.2768,83.1484,83.2677,4947.0
2021-11-01 12:00:00,90.75,90.77,90.71,90.73,4400.0,83.2677,83.286,83.231,83.2493,4400.0
2021-11-01 12:10:00,90.72,90.84,90.71,90.82,5425.0,83.2401,83.3502,83.231,83.3319,5425.0
2021-11-01 12:20:00,90.81,90.87,90.72,90.72,3916.0,83.3227,83.3778,83.2401,83.2401,3916.0
2021-11-01 12:30:00,90.74,90.75,90.71,90.75,4529.0,83.2585,83.2677,83.231,83.2677,4529.0
2021-11-01 12:40:00,90.75,90.8,90.68,90.8,10978.0,83.2677,83.3135,83.2034,83.3135,10978.0
2021-11-01 12:50:00,90.81,90.83,90.64,90.7,16839.0,83.3227,83.3411,83.1667,83.2218,16839.0
2021-11-01 13:00:00,90.72,90.73,90.56,90.63,14730.0,83.2401,83.2493,83.0933,83.1575,14730.0
2021-11-01 13:10:00,90.62,90.63,90.51,90.51,8414.0,83.1484,83.1575,83.0474,83.0474,8414.0
2021-11-01 13:20:00,90.49,90.49,90.38,90.45,8516.0,83.0291,83.0291,82.9282,82.9924,8516.0
2021-11-01 13:30:00,90.43,90.5,90.4,90.46,6873.0,82.974,83.0383,82.9465,83.0016,6873.0
2021-11-01 13:40:00,90.44,90.44,90.36,90.38,16901.0,82.9832,82.9832,82.9098,82.9282,16901.0
2021-11-01 13:50:00,90.39,90.39,90.26,90.3,4953.0,82.9373,82.9373,82.8181,82.8548,4953.0
2021-11-01 14:00:00,90.31,90.34,90.21,90.25,7482.0,82.8639,82.8915,82.7722,82.8089,7482.0
2021-11-01 14:10:00,90.27,90.33,90.16,90.21,6001.0,82.8272,82.8823,82.7263,82.7722,6001.0
2021-11-01 14:20:00,90.2,90.32,90.2,90.22,10282.0,82.763,82.8731,82.763,82.7814,10282.0
2021-11-01 14:30:00,90.25,90.37,90.2,90.2,22816.0,82.8089,82.919,82.763,82.763,22816.0
2021-11-01 14:40:00,90.2,90.22,90.11,90.12,5371.0,82.763,82.7814,82.6804,82.6896,5371.0
2021-11-01 14:50:00,90.13,90.16,90.08,90.11,8308.0,82.6988,82.7263,82.6529,82.6804,8308.0
2021-11-01 15:00:00,90.11,90.17,90.05,90.11,12008.0,82.6804,82.7355,82.6254,82.6804,12008.0
2021-11-01 15:10:00,90.12,90.17,90.09,90.13,7719.0,82.6896,82.7355,82.6621,82.6988,7719.0
2021-11-01 15:20:00,90.14,90.34,90.11,90.34,15262.0,82.7079,82.8915,82.6804,82.8915,15262.0
2021-11-01 15:30:00,90.34,90.47,90.28,90.39,11382.0,82.8915,83.0107,82.8364,82.9373,11382.0
2021-11-01 15:40:00,90.39,90.39,90.3,90.36,13632.0,82.9373,82.9373,82.8548,82.9098,13632.0
2021-11-01 15:50:00,90.36,90.36,90.12,90.12,74929.0,82.9098,82.9098,82.6896,82.6896,74929.0
2021-11-02 09:30:00,90.76,90.99,90.27,90.84,17385.0,83.2768,83.4879,82.8272,83.3502,17385.0
2021-11-02 09:40:00,90.78,90.78,90.34,90.56,17387.0,83.2952,83.2952,82.8915,83.0933,17387.0
2021-11-02 09:50:00,90.54,90.67,90.47,90.5,22334.0,83.075,83.1942,83.0107,83.0383,22334.0
2021-11-02 10:00:00,90.52,90.76,90.4,90.6,32243.0,83.0566,83.2768,82.9465,83.13,32243.0
2021-11-02 10:10:00,90.62,90.63,90.34,90.54,27408.0,83.1484,83.1575,82.8915,83.075,27408.0
2021-11-02 10:20:00,90.54,90.54,90.28,90.48,25324.0,83.075,83.075,82.8364,83.0199,25324.0
2021-11-02 10:30:00,90.45,90.69,90.41,90.64,27641.0,82.9924,83.2126,82.9557,83.1667,27641.0
2021-11-02 10:40:00,90.64,90.64,90.3,90.33,32080.0,83.1667,83.1667,82.8548,82.8823,32080.0
2021-11-02 10:50:00,90.33,90.46,90.2,90.42,10725.0,82.8823,83.0016,82.763,82.9649,10725.0
2021-11-02 11:00:00,90.41,90.66,90.38,90.47,17267.0,82.9557,83.1851,82.9282,83.0107,17267.0
2021-11-02 11:10:00,90.48,90.53,90.4,90.5,11076.0,83.0199,83.0658,82.9465,83.0383,11076.0
2021-11-02 11:20:00,90.49,90.61,90.45,90.54,8517.0,83.0291,83.1392,82.9924,83.075,8517.0
2021-11-02 11:30:00,90.54,90.54,90.39,90.5,12510.0,83.075,83.075,82.9373,83.0383,12510.0
2021-11-02 11:40:00,90.49,90.55,90.34,90.34,15926.0,83.0291,83.0841,82.8915,82.8915,15926.0
2021-11-02 11:50:00,90.34,90.35,90.22,90.25,7691.0,82.8915,82.9006,82.7814,82.8089,7691.0
2021-11-02 12:00:00,90.27,90.33,90.18,90.2,7518.0,82.8272,82.8823,82.7446,82.763,7518.0
2021-11-02 12:10:00,90.25,90.43,90.22,90.43,2816.0,82.8089,82.974,82.7814,82.974,2816.0
2021-11-02 12:20:00,90.45,90.49,90.38,90.48,12771.0,82.9924,83.0291,82.9282,83.0199,12771.0
2021-11-02 12:30:00,90.48,90.57,90.43,90.52,18017.0,83.0199,83.1025,82.974,83.0566,18017.0
2021-11-02 12:40:00,90.55,90.6,90.42,90.48,16609.0,83.0841,83.13,82.9649,83.0199,16609.0
2021-11-02 12:50:00,90.5,90.52,90.39,90.4,16674.0,83.0383,83.0566,82.9373,82.9465,16674.0
2021-11-02 13:00:00,90.41,90.43,90.26,90.3,6230.0,82.9557,82.974,82.8181,82.8548,6230.0
2021-11-02 13:10:00,90.29,90.32,90.21,90.28,7704.0,82.8456,82.8731,82.7722,82.8364,7704.0
2021-11-02 13:20:00,90.26,90.26,90.07,90.15,8942.0,82.8181,82.8181,82.6437,82.7171,8942.0
2021-11-02 13:30:00,90.12,90.16,90.07,90.11,9300.0,82.6896,82.7263,82.6437,82.6804,9300.0
2021-11-02 13:40:00,90.11,90.13,90.05,90.09,10306.0,82.6804,82.6988,82.6254,82.6621,10306.0
2021-11-02 13:50:00,90.06,90.09,89.98,90.0,21073.0,82.6345,82.6621,82.5611,82.5795,21073.0
2021-11-02 14:00:00,90.02,90.08,89.99,90.01,14735.0,82.5978,82.6529,82.5703,82.5887,14735.0
2021-11-02 14:10:00,89.99,90.11,89.96,90.1,15712.0,82.5703,82.6804,82.5428,82.6712,15712.0
2021-11-02 14:20:00,90.11,90.12,90.02,90.06,11773.0,82.6804,82.6896,82.5978,82.6345,11773.0
2021-11-02 14:30:00,90.06,90.21,90.05,90.15,29122.0,82.6345,82.7722,82.6254,82.7171,29122.0
2021-11-02 14:40:00,90.17,90.2,90.07,90.07,29144.0,82.7355,82.763,82.6437,82.6437,29144.0
2021-11-02 14:50:00,90.09,90.34,90.07,90.23,35627.0,82.6621,82.8915,82.6437,82.7905,35627.0
2021-11-02 15:00:00,90.23,90.28,90.17,90.18,26724.0,82.7905,82.8364,82.7355,82.7446,26724.0
2021-11-02 15:10:00,90.2,90.22,90.09,90.16,36679.0,82.763,82.7814,82.6621,82.7263,36679.0
2021-11-02 15:20:00,90.15,90.32,90.06,90.28,76510.0,82.7171,82.8731,82.6345,82.8364,76510.0
2021-11-02 15:30:00,90.3,90.34,90.15,90.2,69819.0,82.8548,82.8915,82.7171,82.763,69819.0
2021-11-02 15:40:00,90.2,90.29,90.15,90.29,79464.0,82.763,82.8456,82.7171,82.8456,79464.0
2021-11-02 15:50:00,90.31,90.46,90.12,90.25,133813.0,82.8639,83.0016,82.6896,82.8089,133813.0
2021-11-03 09:30:00,90.51,90.51,88.71,88.72,86216.0,83.0474,83.0474,81.3959,81.405,86216.0
2021-11-03 09:40:00,88.81,89.16,88.8,89.02,45979.0,81.4876,81.8087,81.4784,81.6803,45979.0
2021-11-03 09:50:00,89.07,89.1,88.89,89.05,22103.0,81.7262,81.7537,81.561,81.7078,22103.0
2021-11-03 10:00:00,89.14,89.64,89.14,89.58,43679.0,81.7904,82.2492,81.7904,82.1941,43679.0
2021-11-03 10:10:00,89.59,89.83,89.47,89.49,31734.0,82.2033,82.4235,82.0932,82.1115,31734.0
2021-11-03 10:20:00,89.48,89.7,89.32,89.68,42887.0,82.1024,82.3042,81.9556,82.2859,42887.0
2021-11-03 10:30:00,89.65,89.67,89.49,89.51,10189.0,82.2583,82.2767,82.1115,82.1299,10189.0
2021-11-03 10:40:00,89.53,89.68,89.42,89.65,16480.0,82.1482,82.2859,82.0473,82.2583,16480.0
2021-11-03 10:50:00,89.67,89.68,89.49,89.61,26265.0,82.2767,82.2859,82.1115,82.2216,26265.0
2021-11-03 11:00:00,89.59,89.65,89.47,89.48,6587.0,82.2033,82.2583,82.0932,82.1024,6587.0
2021-11-03 11:10:00,89.45,89.52,89.4,89.4,19469.0,82.0748,82.1391,82.029,82.029,19469.0
2021-11-03 11:20:00,89.42,89.66,89.42,89.54,15323.0,82.0473,82.2675,82.0473,82.1574,15323.0
2021-11-03 11:30:00,89.54,89.71,89.48,89.64,30906.0,82.1574,82.3134,82.1024,82.2492,30906.0
2021-11-03 11:40:00,89.57,89.6,89.43,89.53,18507.0,82.1849,82.2125,82.0565,82.1482,18507.0
2021-11-03 11:50:00,89.53,89.63,89.47,89.58,8776.0,82.1482,82.24,82.0932,82.1941,8776.0
2021-11-03 12:00:00,89.56,89.59,89.51,89.53,17134.0,82.1758,82.2033,82.1299,82.1482,17134.0
2021-11-03 12:10:00,89.53,89.58,89.34,89.35,21240.0,82.1482,82.1941,81.9739,81.9831,21240.0
2021-11-03 12:20:00,89.39,89.39,89.21,89.29,8904.0,82.0198,82.0198,81.8546,81.928,8904.0
2021-11-03 12:30:00,89.31,89.41,89.31,89.39,20338.0,81.9464,82.0381,81.9464,82.0198,20338.0
2021-11-03 12:40:00,89.38,89.38,89.16,89.16,6954.0,82.0106,82.0106,81.8087,81.8087,6954.0
2021-11-03 12:50:00,89.15,89.16,89.03,89.11,6249.0,81.7996,81.8087,81.6895,81.7629,6249.0
2021-11-03 13:00:00,89.15,89.23,89.1,89.14,15976.0,81.7996,81.873,81.7537,81.7904,15976.0
2021-11-03 13:10:00,89.12,89.15,89.05,89.11,10390.0,81.772,81.7996,81.7078,81.7629,10390.0
2021-11-03 13:20:00,89.12,89.23,89.04,89.05,10850.0,81.772,81.873,81.6986,81.7078,10850.0
2021-11-03 13:30:00,89.06,89.2,89.03,89.11,14249.0,81.717,81.8455,81.6895,81.7629,14249.0
2021-11-03 13:40:00,89.08,89.15,89.02,89.05,6044.0,81.7353,81.7996,81.6803,81.7078,6044.0
2021-11-03 13:50:00,89.03,89.14,89.0,89.09,14228.0,81.6895,81.7904,81.6619,81.7445,14228.0
2021-11-03 14:00:00,89.05,89.47,89.05,89.39,48584.0,81.7078,82.0932,81.7078,82.0198,48584.0
2021-11-03 14:10:00,89.36,89.51,89.3,89.5,19649.0,81.9923,82.1299,81.9372,82.1207,19649.0
2021-11-03 14:20:00,89.49,89.58,89.36,89.41,46030.0,82.1115,82.1941,81.9923,82.0381,46030.0
2021-11-03 14:30:00,89.45,89.62,89.43,89.56,33099.0,82.0748,82.2308,82.0565,82.1758,33099.0
2021-11-03 14:40:00,89.58,89.92,89.51,89.92,133816.0,82.1941,82.5061,82.1299,82.5061,133816.0
2021-11-03 14:50:00,89.91,89.93,89.66,89.66,77698.0,82.4969,82.5153,82.2675,82.2675,77698.0
2021-11-03 15:00:00,89.68,89.92,89.59,89.92,130507.0,82.2859,82.5061,82.2033,82.5061,130507.0
2021-11-03 15:10:00,89.9,89.95,89.81,89.84,30300.0,82.4877,82.5336,82.4052,82.4327,30300.0
2021-11-03 15:20:00,89.83,89.98,89.76,89.86,29215.0,82.4235,82.5611,82.3593,82.451,29215.0
2021-11-03 15:30:00,89.87,89.92,89.74,89.87,61925.0,82.4602,82.5061,82.3409,82.4602,61925.0
2021-11-03 15:40:00,89.86,89.95,89.78,89.86,95802.0,82.451,82.5336,82.3776,82.451,95802.0
2021-11-03 15:50:00,89.87,90.05,89.8,90.0,257687.0,82.4602,82.6254,82.396,82.5795,257687.0
2021-11-04 09:30:00,90.23,90.33,89.86,89.96,21067.0,82.7905,82.8823,82.451,82.5428,21067.0
2021-11-04 09:40:00,90.0,90.36,89.92,90.34,14825.0,82.5795,82.9098,82.5061,82.8915,14825.0
2021-11-04 09:50:00,90.4,90.8,90.4,90.71,35247.0,82.9465,83.3135,82.9465,83.231,35247.0
2021-11-04 10:00:00,90.71,90.78,90.5,90.65,85734.0,83.231,83.2952,83.0383,83.1759,85734.0
2021-11-04 10:10:00,90.65,90.83,90.57,90.72,51227.0,83.1759,83.3411,83.1025,83.2401,51227.0
2021-11-04 10:20:00,90.72,90.72,90.5,90.63,43885.0,83.2401,83.2401,83.0383,83.1575,43885.0
2021-11-04 10:30:00,90.63,90.72,90.45,90.59,51208.0,83.1575,83.2401,82.9924,83.1208,51208.0
2021-11-04 10:40:00,90.6,90.75,90.33,90.66,48540.0,83.13,83.2677,82.8823,83.1851,48540.0
2021-11-04 10:50:00,90.68,91.09,90.68,91.09,25694.0,83.2034,83.5796,83.2034,83.5796,25694.0
2021-11-04 11:00:00,91.04,91.33,90.99,91.14,61073.0,83.5337,83.7998,83.4879,83.6255,61073.0
2021-11-04 11:10:00,91.14,91.63,90.99,91.63,84825.0,83.6255,84.0751,83.4879,84.0751,84825.0
2021-11-04 11:20:00,91.67,91.9,91.56,91.86,34656.0,84.1118,84.3228,84.0109,84.2861,34656.0
2021-11-04 11:30:00,91.84,91.9,91.54,91.58,12733.0,84.2678,84.3228,83.9925,84.0292,12733.0
2021-11-04 11:40:00,91.59,91.63,91.49,91.59,9364.0,84.0384,84.0751,83.9466,84.0384,9364.0
2021-11-04 11:50:00,91.59,91.78,91.58,91.75,18852.0,84.0384,84.2127,84.0292,84.1852,18852.0
2021-11-04 12:00:00,91.72,91.77,91.51,91.53,27195.0,84.1577,84.2036,83.965,83.9833,27195.0
2021-11-04 12:10:00,91.51,91.64,91.45,91.58,11642.0,83.965,84.0843,83.9099,84.0292,11642.0
2021-11-04 12:20:00,91.58,91.58,91.49,91.5,8340.0,84.0292,84.0292,83.9466,83.9558,8340.0
2021-11-04 12:30:00,91.48,91.5,91.39,91.48,12289.0,83.9375,83.9558,83.8549,83.9375,12289.0
2021-11-04 12:40:00,91.5,91.6,91.49,91.58,6621.0,83.9558,84.0476,83.9466,84.0292,6621.0
2021-11-04 12:50:00,91.56,91.57,91.5,91.52,5789.0,84.0109,84.02,83.9558,83.9742,5789.0
2021-11-04 13:00:00,91.51,91.52,91.19,91.2,16039.0,83.965,83.9742,83.6714,83.6806,16039.0
2021-11-04 13:10:00,91.22,91.28,90.87,90.95,15341.0,83.6989,83.754,83.3778,83.4512,15341.0
2021-11-04 13:20:00,90.92,90.99,90.89,90.97,11136.0,83.4236,83.4879,83.3961,83.4695,11136.0
2021-11-04 13:30:00,90.98,90.98,90.89,90.96,9766.0,83.4787,83.4787,83.3961,83.4603,9766.0
2021-11-04 13:40:00,90.97,91.04,90.86,90.9,11701.0,83.4695,83.5337,83.3686,83.4053,11701.0
2021-11-04 13:50:00,90.91,91.02,90.9,90.93,10075.0,83.4145,83.5154,83.4053,83.4328,10075.0
2021-11-04 14:00:00,90.91,90.91,90.69,90.88,12533.0,83.4145,83.4145,83.2126,83.3869,12533.0
2021-11-04 14:10:00,90.9,90.97,90.86,90.95,27396.0,83.4053,83.4695,83.3686,83.4512,27396.0
2021-11-04 14:20:00,90.97,91.18,90.96,90.98,14278.0,83.4695,83.6622,83.4603,83.4787,14278.0
2021-11-04 14:30:00,90.99,91.03,90.91,91.0,13380.0,83.4879,83.5246,83.4145,83.497,13380.0
2021-11-04 14:40:00,91.0,91.09,90.87,90.9,15278.0,83.497,83.5796,83.3778,83.4053,15278.0
2021-11-04 14:50:00,90.9,90.91,90.82,90.83,10060.0,83.4053,83.4145,83.3319,83.3411,10060.0
2021-11-04 15:00:00,90.84,91.01,90.84,91.01,85509.0,83.3502,83.5062,83.3502,83.5062,85509.0
2021-11-04 15:10:00,91.02,91.06,90.93,90.95,18401.0,83.5154,83.5521,83.4328,83.4512,18401.0
2021-11-04 15:20:00,90.95,90.95,90.71,90.71,18052.0,83.4512,83.4512,83.231,83.231,18052.0
2021-11-04 15:30:00,90.7,90.96,90.7,90.83,23102.0,83.2218,83.4603,83.2218,83.3411,23102.0
2021-11-04 15:40:00,90.8,90.84,90.68,90.7,36255.0,83.3135,83.3502,83.2034,83.2218,36255.0
2021-11-04 15:50:00,90.69,90.79,90.59,90.71,90221.0,83.2126,83.3044,83.1208,83.231,90221.0
2021-11-05 09:30:00,90.87,91.91,90.67,91.19,43154.0,83.3778,84.332,83.1942,83.6714,43154.0
2021-11-05 09:40:00,91.31,91.55,91.13,91.4,16503.0,83.7815,84.0017,83.6163,83.8641,16503.0
2021-11-05 09:50:00,91.37,91.54,91.07,91.34,15926.0,83.8365,83.9925,83.5613,83.809,15926.0
2021-11-05 10:00:00,91.36,91.47,91.3,91.31,13984.0,83.8274,83.9283,83.7723,83.7815,13984.0
2021-11-05 10:10:00,91.25,91.34,91.22,91.22,19238.0,83.7264,83.809,83.6989,83.6989,19238.0
2021-11-05 10:20:00,91.23,91.57,91.22,91.53,18125.0,83.7081,84.02,83.6989,83.9833,18125.0
2021-11-05 10:30:00,91.52,91.79,91.52,91.6,14062.0,83.9742,84.2219,83.9742,84.0476,14062.0
2021-11-05 10:40:00,91.57,91.61,91.4,91.55,10563.0,84.02,84.0567,83.8641,84.0017,10563.0
2021-11-05 10:50:00,91.59,91.67,91.35,91.62,15452.0,84.0384,84.1118,83.8182,84.0659,15452.0
2021-11-05 11:00:00,91.6,91.72,91.43,91.52,30558.0,84.0476,84.1577,83.8916,83.9742,30558.0
2021-11-05 11:10:00,91.51,91.54,91.33,91.5,11846.0,83.965,83.9925,83.7998,83.9558,11846.0
2021-11-05 11:20:00,91.5,91.55,91.36,91.49,11192.0,83.9558,84.0017,83.8274,83.9466,11192.0
2021-11-05 11:30:00,91.5,91.56,91.4,91.48,16588.0,83.9558,84.0109,83.8641,83.9375,16588.0
2021-11-05 11:40:00,91.46,91.55,91.4,91.55,8752.0,83.9191,84.0017,83.8641,84.0017,8752.0
2021-11-05 11:50:00,91.52,91.68,91.41,91.61,7109.0,83.9742,84.121,83.8732,84.0567,7109.0
2021-11-05 12:00:00,91.59,91.88,91.58,91.82,11652.0,84.0384,84.3045,84.0292,84.2494,11652.0
2021-11-05 12:10:00,91.79,91.87,91.67,91.7,14906.0,84.2219,84.2953,84.1118,84.1393,14906.0
2021-11-05 12:20:00,91.66,91.71,91.58,91.71,5061.0,84.1026,84.1485,84.0292,84.1485,5061.0
2021-11-05 12:30:00,91.71,91.73,91.54,91.59,8150.0,84.1485,84.1669,83.9925,84.0384,8150.0
2021-11-05 12:40:00,91.62,91.62,91.45,91.52,6943.0,84.0659,84.0659,83.9099,83.9742,6943.0
2021-11-05 12:50:00,91.49,91.59,91.41,91.41,8758.0,83.9466,84.0384,83.8732,83.8732,8758.0
2021-11-05 13:00:00,91.45,91.46,91.32,91.32,5008.0,83.9099,83.9191,83.7907,83.7907,5008.0
2021-11-05 13:10:00,91.32,91.41,91.24,91.33,11189.0,83.7907,83.8732,83.7173,83.7998,11189.0
2021-11-05 13:20:00,91.34,91.34,90.92,90.92,10861.0,83.809,83.809,83.4236,83.4236,10861.0
2021-11-05 13:30:00,90.93,91.25,90.92,91.21,12945.0,83.4328,83.7264,83.4236,83.6897,12945.0
2021-11-05 13:40:00,91.19,91.19,91.05,91.14,21704.0,83.6714,83.6714,83.5429,83.6255,21704.0
2021-11-05 13:50:00,91.16,91.28,91.02,91.03,19884.0,83.6438,83.754,83.5154,83.5246,19884.0
2021-11-05 14:00:00,91.03,91.13,90.97,91.07,13993.0,83.5246,83.6163,83.4695,83.5613,13993.0
2021-11-05 14:10:00,91.06,91.08,90.96,90.97,14669.0,83.5521,83.5704,83.4603,83.4695,14669.0
2021-11-05 14:20:00,90.97,90.98,90.8,90.96,17456.0,83.4695,83.4787,83.3135,83.4603,17456.0
2021-11-05 14:30:00,90.94,91.11,90.9,91.01,16593.0,83.442,83.598,83.4053,83.5062,16593.0
2021-11-05 14:40:00,91.04,91.06,90.96,91.05,12184.0,83.5337,83.5521,83.4603,83.5429,12184.0
2021-11-05 14:50:00,91.06,91.08,90.97,91.03,19314.0,83.5521,83.5704,83.4695,83.5246,19314.0
2021-11-05 15:00:00,91.04,91.05,90.82,91.02,16839.0,83.5337,83.5429,83.3319,83.5154,16839.0
2021-11-05 15:10:00,91.02,91.16,90.96,91.12,22151.0,83.5154,83.6438,83.4603,83.6071,22151.0
2021-11-05 15:20:00,91.13,91.14,90.97,91.05,21665.0,83.6163,83.6255,83.4695,83.5429,21665.0
2021-11-05 15:30:00,91.05,91.33,91.01,91.26,43423.0,83.5429,83.7998,83.5062,83.7356,43423.0
2021-11-05 15:40:00,91.26,91.27,91.01,91.03,36029.0,83.7356,83.7448,83.5062,83.5246,36029.0
2021-11-05 15:50:00,91.04,91.18,91.02,91.05,113371.0,83.5337,83.6622,83.5154,83.5429,113371.0
2021-11-08 09:30:00,91.33,92.29,91.26,92.03,61913.0,83.7998,84.6807,83.7356,84.4421,61913.0
2021-11-08 09:40:00,92.08,92.55,92.06,92.51,13779.0,84.488,84.9192,84.4696,84.8825,13779.0
2021-11-08 09:50:00,92.5,92.52,91.92,92.24,9812.0,84.8734,84.8917,84.3412,84.6348,9812.0
2021-11-08 10:00:00,92.21,92.34,92.07,92.23,13290.0,84.6073,84.7266,84.4788,84.6256,13290.0
2021-11-08 10:10:00,92.21,92.45,92.21,92.31,16654.0,84.6073,84.8275,84.6073,84.699,16654.0
2021-11-08 10:20:00,92.31,92.46,92.24,92.42,13108.0,84.699,84.8367,84.6348,84.8,13108.0
2021-11-08 10:30:00,92.43,92.57,92.41,92.54,20665.0,84.8091,84.9376,84.7908,84.9101,20665.0
2021-11-08 10:40:00,92.52,92.65,92.52,92.63,28326.0,84.8917,85.011,84.8917,84.9926,28326.0
2021-11-08 10:50:00,92.62,92.64,92.33,92.44,17352.0,84.9835,85.0018,84.7174,84.8183,17352.0
2021-11-08 11:00:00,92.44,92.45,92.06,92.06,16100.0,84.8183,84.8275,84.4696,84.4696,16100.0
2021-11-08 11:10:00,92.08,92.24,92.05,92.06,16154.0,84.488,84.6348,84.4605,84.4696,16154.0
2021-11-08 11:20:00,92.06,92.19,92.03,92.08,14853.0,84.4696,84.5889,84.4421,84.488,14853.0
2021-11-08 11:30:00,92.09,92.2,91.9,91.94,18122.0,84.4972,84.5981,84.3228,84.3595,18122.0
2021-11-08 11:40:00,92.0,92.05,91.96,91.97,21157.0,84.4146,84.4605,84.3779,84.3871,21157.0
2021-11-08 11:50:00,91.98,92.03,91.87,91.88,12214.0,84.3962,84.4421,84.2953,84.3045,12214.0
2021-11-08 12:00:00,91.91,91.93,91.84,91.91,6821.0,84.332,84.3504,84.2678,84.332,6821.0
2021-11-08 12:10:00,91.91,91.96,91.88,91.92,15553.0,84.332,84.3779,84.3045,84.3412,15553.0
2021-11-08 12:20:00,91.88,91.91,91.77,91.82,6099.0,84.3045,84.332,84.2036,84.2494,6099.0
2021-11-08 12:30:00,91.82,91.83,91.69,91.74,5100.0,84.2494,84.2586,84.1302,84.176,5100.0
2021-11-08 12:40:00,91.74,91.83,91.69,91.76,6774.0,84.176,84.2586,84.1302,84.1944,6774.0
2021-11-08 12:50:00,91.74,91.8,91.67,91.79,10160.0,84.176,84.2311,84.1118,84.2219,10160.0
2021-11-08 13:00:00,91.8,91.88,91.77,91.81,11124.0,84.2311,84.3045,84.2036,84.2403,11124.0
2021-11-08 13:10:00,91.81,91.96,91.8,91.93,15015.0,84.2403,84.3779,84.2311,84.3504,15015.0
2021-11-08 13:20:00,91.96,92.1,91.92,91.93,13411.0,84.3779,84.5063,84.3412,84.3504,13411.0
2021-11-08 13:30:00,91.93,92.02,91.91,91.93,5765.0,84.3504,84.4329,84.332,84.3504,5765.0
2021-11-08 13:40:00,91.93,91.96,91.87,91.94,5212.0,84.3504,84.3779,84.2953,84.3595,5212.0
2021-11-08 13:50:00,91.95,92.01,91.94,92.0,4318.0,84.3687,84.4238,84.3595,84.4146,4318.0
2021-11-08 14:00:00,91.99,92.09,91.99,92.09,6565.0,84.4054,84.4972,84.4054,84.4972,6565.0
2021-11-08 14:10:00,92.07,92.07,91.95,92.0,6728.0,84.4788,84.4788,84.3687,84.4146,6728.0
2021-11-08 14:20:00,92.01,92.03,91.91,91.91,5914.0,84.4238,84.4421,84.332,84.332,5914.0
2021-11-08 14:30:00,91.91,92.12,91.91,92.1,8951.0,84.332,84.5247,84.332,84.5063,8951.0
2021-11-08 14:40:00,92.11,92.2,92.03,92.08,23900.0,84.5155,84.5981,84.4421,84.488,23900.0
2021-11-08 14:50:00,92.06,92.11,92.06,92.09,3950.0,84.4696,84.5155,84.4696,84.4972,3950.0
2021-11-08 15:00:00,92.09,92.09,92.01,92.01,9688.0,84.4972,84.4972,84.4238,84.4238,9688.0
2021-11-08 15:10:00,91.99,92.03,91.84,91.84,8386.0,84.4054,84.4421,84.2678,84.2678,8386.0
2021-11-08 15:20:00,91.85,91.86,91.64,91.64,6606.0,84.277,84.2861,84.0843,84.0843,6606.0
2021-11-08 15:30:00,91.62,91.88,91.62,91.81,12686.0,84.0659,84.3045,84.0659,84.2403,12686.0
2021-11-08 15:40:00,91.81,91.92,91.72,91.73,21340.0,84.2403,84.3412,84.1577,84.1669,21340.0
2021-11-08 15:50:00,91.73,91.96,91.73,91.89,51004.0,84.1669,84.3779,84.1669,84.3137,51004.0
2021-11-09 09:30:00,91.84,92.79,91.82,92.05,24164.0,84.2678,85.1395,84.2494,84.4605,24164.0
2021-11-09 09:40:00,92.11,92.19,91.8,92.02,27808.0,84.5155,84.5889,84.2311,84.4329,27808.0
2021-11-09 09:50:00,92.08,92.15,91.53,91.57,10761.0,84.488,84.5522,83.9833,84.02,10761.0
2021-11-09 10:00:00,91.61,91.79,91.52,91.68,10710.0,84.0567,84.2219,83.9742,84.121,10710.0
2021-11-09 10:10:00,91.68,92.1,91.66,91.66,12079.0,84.121,84.5063,84.1026,84.1026,12079.0
2021-11-09 10:20:00,91.74,91.97,91.68,91.88,10253.0,84.176,84.3871,84.121,84.3045,10253.0
2021-11-09 10:30:00,91.88,92.05,91.84,91.94,7292.0,84.3045,84.4605,84.2678,84.3595,7292.0
2021-11-09 10:40:00,91.92,92.03,91.9,91.98,9416.0,84.3412,84.4421,84.3228,84.3962,9416.0
2021-11-09 10:50:00,92.0,92.0,91.78,91.81,6393.0,84.4146,84.4146,84.2127,84.2403,6393.0
2021-11-09 11:00:00,91.82,91.94,91.74,91.78,10114.0,84.2494,84.3595,84.176,84.2127,10114.0
2021-11-09 11:10:00,91.78,91.78,91.53,91.73,11763.0,84.2127,84.2127,83.9833,84.1669,11763.0
2021-11-09 11:20:00,91.69,91.75,91.55,91.6,8400.0,84.1302,84.1852,84.0017,84.0476,8400.0
2021-11-09 11:30:00,91.59,91.68,91.49,91.6,13378.0,84.0384,84.121,83.9466,84.0476,13378.0
2021-11-09 11:40:00,91.63,91.74,91.6,91.67,8889.0,84.0751,84.176,84.0476,84.1118,8889.0
2021-11-09 11:50:00,91.65,91.68,91.49,91.49,11696.0,84.0934,84.121,83.9466,83.9466,11696.0
2021-11-09 12:00:00,91.51,91.52,91.28,91.35,12551.0,83.965,83.9742,83.754,83.8182,12551.0
2021-11-09 12:10:00,91.37,91.55,91.37,91.5,4550.0,83.8365,84.0017,83.8365,83.9558,4550.0
2021-11-09 12:20:00,91.48,91.49,91.3,91.33,5150.0,83.9375,83.9466,83.7723,83.7998,5150.0
2021-11-09 12:30:00,91.38,91.47,91.35,91.4,5604.0,83.8457,83.9283,83.8182,83.8641,5604.0
2021-11-09 12:40:00,91.39,91.45,91.36,91.43,3623.0,83.8549,83.9099,83.8274,83.8916,3623.0
2021-11-09 12:50:00,91.42,91.54,91.4,91.41,7489.0,83.8824,83.9925,83.8641,83.8732,7489.0
2021-11-09 13:00:00,91.42,91.51,91.41,91.47,7350.0,83.8824,83.965,83.8732,83.9283,7350.0
2021-11-09 13:10:00,91.43,91.5,91.41,91.49,3175.0,83.8916,83.9558,83.8732,83.9466,3175.0
2021-11-09 13:20:00,91.45,91.48,91.36,91.38,5119.0,83.9099,83.9375,83.8274,83.8457,5119.0
2021-11-09 13:30:00,91.4,91.43,91.28,91.28,4330.0,83.8641,83.8916,83.754,83.754,4330.0
2021-11-09 13:40:00,91.28,91.31,91.04,91.1,6587.0,83.754,83.7815,83.5337,83.5888,6587.0
2021-11-09 13:50:00,91.09,91.13,90.92,90.92,13653.0,83.5796,83.6163,83.4236,83.4236,13653.0
2021-11-09 14:00:00,90.94,91.27,90.84,91.25,16347.0,83.442,83.7448,83.3502,83.7264,16347.0
2021-11-09 14:10:00,91.27,91.38,91.15,91.38,5030.0,83.7448,83.8457,83.6347,83.8457,5030.0
2021-11-09 14:20:00,91.39,91.43,91.3,91.37,8261.0,83.8549,83.8916,83.7723,83.8365,8261.0
2021-11-09 14:30:00,91.42,91.42,91.3,91.37,11233.0,83.8824,83.8824,83.7723,83.8365,11233.0
2021-11-09 14:40:00,91.4,91.52,91.34,91.49,9113.0,83.8641,83.9742,83.809,83.9466,9113.0
2021-11-09 14:50:00,91.5,91.7,91.47,91.67,5909.0,83.9558,84.1393,83.9283,84.1118,5909.0
2021-11-09 15:00:00,91.65,91.71,91.62,91.7,9448.0,84.0934,84.1485,84.0659,84.1393,9448.0
2021-11-09 15:10:00,91.7,91.71,91.56,91.57,6547.0,84.1393,84.1485,84.0109,84.02,6547.0
2021-11-09 15:20:00,91.6,91.77,91.59,91.66,8528.0,84.0476,84.2036,84.0384,84.1026,8528.0
2021-11-09 15:30:00,91.67,91.68,91.55,91.63,9515.0,84.1118,84.121,84.0017,84.0751,9515.0
2021-11-09 15:40:00,91.63,91.69,91.62,91.65,11426.0,84.0751,84.1302,84.0659,84.0934,11426.0
2021-11-09 15:50:00,91.66,91.85,91.66,91.79,34859.0,84.1026,84.277,84.1026,84.2219,34859.0
2021-11-10 09:30:00,91.67,92.02,91.61,91.86,14759.0,84.1118,84.4329,84.0567,84.2861,14759.0
2021-11-10 09:40:00,91.82,92.0,91.7,91.96,3999.0,84.2494,84.4146,84.1393,84.3779,3999.0
2021-11-10 09:50:00,91.96,92.05,91.89,91.96,4978.0,84.3779,84.4605,84.3137,84.3779,4978.0
2021-11-10 10:00:00,91.96,92.09,91.88,92.02,6561.0,84.3779,84.4972,84.3045,84.4329,6561.0
2021-11-10 10:10:00,92.0,92.02,91.81,91.9,7442.0,84.4146,84.4329,84.2403,84.3228,7442.0
2021-11-10 10:20:00,91.9,91.9,91.44,91.45,7200.0,84.3228,84.3228,83.9008,83.9099,7200.0
2021-11-10 10:30:00,91.4,91.55,91.4,91.49,17339.0,83.8641,84.0017,83.8641,83.9466,17339.0
2021-11-10 10:40:00,91.49,91.49,91.2,91.22,8635.0,83.9466,83.9466,83.6806,83.6989,8635.0
2021-11-10 10:50:00,91.19,91.29,91.09,91.17,16332.0,83.6714,83.7631,83.5796,83.653,16332.0
2021-11-10 11:00:00,91.17,91.4,91.15,91.39,11046.0,83.653,83.8641,83.6347,83.8549,11046.0
2021-11-10 11:10:00,91.43,91.67,91.42,91.65,19455.0,83.8916,84.1118,83.8824,84.0934,19455.0
2021-11-10 11:20:00,91.7,91.73,91.54,91.6,5898.0,84.1393,84.1669,83.9925,84.0476,5898.0
2021-11-10 11:30:00,91.6,91.72,91.53,91.72,10493.0,84.0476,84.1577,83.9833,84.1577,10493.0
2021-11-10 11:40:00,91.76,91.93,91.7,91.93,7411.0,84.1944,84.3504,84.1393,84.3504,7411.0
2021-11-10 11:50:00,91.94,92.0,91.91,91.92,6596.0,84.3595,84.4146,84.332,84.3412,6596.0
2021-11-10 12:00:00,91.92,91.92,91.86,91.88,5124.0,84.3412,84.3412,84.2861,84.3045,5124.0
2021-11-10 12:10:00,91.9,91.9,91.77,91.81,2974.0,84.3228,84.3228,84.2036,84.2403,2974.0
2021-11-10 12:20:00,91.81,91.81,91.74,91.77,5383.0,84.2403,84.2403,84.176,84.2036,5383.0
2021-11-10 12:30:00,91.77,91.87,91.77,91.8,13022.0,84.2036,84.2953,84.2036,84.2311,13022.0
2021-11-10 12:40:00,91.82,91.84,91.6,91.62,4462.0,84.2494,84.2678,84.0476,84.0659,4462.0
2021-11-10 12:50:00,91.59,91.61,91.5,91.59,11255.0,84.0384,84.0567,83.9558,84.0384,11255.0
2021-11-10 13:00:00,91.58,91.62,91.45,91.6,8527.0,84.0292,84.0659,83.9099,84.0476,8527.0
2021-11-10 13:10:00,91.59,91.68,91.51,91.63,7351.0,84.0384,84.121,83.965,84.0751,7351.0
2021-11-10 13:20:00,91.59,91.69,91.58,91.6,6917.0,84.0384,84.1302,84.0292,84.0476,6917.0
2021-11-10 13:30:00,91.61,91.64,91.54,91.54,8160.0,84.0567,84.0843,83.9925,83.9925,8160.0
2021-11-10 13:40:00,91.53,91.53,91.26,91.3,11688.0,83.9833,83.9833,83.7356,83.7723,11688.0
2021-11-10 13:50:00,91.29,91.39,91.23,91.34,11330.0,83.7631,83.8549,83.7081,83.809,11330.0
2021-11-10 14:00:00,91.31,91.37,91.24,91.3,11010.0,83.7815,83.8365,83.7173,83.7723,11010.0
2021-11-10 14:10:00,91.28,91.37,91.21,91.34,11833.0,83.754,83.8365,83.6897,83.809,11833.0
2021-11-10 14:20:00,91.35,91.38,91.16,91.21,15282.0,83.8182,83.8457,83.6438,83.6897,15282.0
2021-11-10 14:30:00,91.18,91.26,91.13,91.16,21477.0,83.6622,83.7356,83.6163,83.6438,21477.0
2021-11-10 14:40:00,91.15,91.43,91.1,91.42,19311.0,83.6347,83.8916,83.5888,83.8824,19311.0
2021-11-10 14:50:00,91.44,91.48,91.32,91.32,7876.0,83.9008,83.9375,83.7907,83.7907,7876.0
2021-11-10 15:00:00,91.34,91.4,91.19,91.32,12928.0,83.809,83.8641,83.6714,83.7907,12928.0
2021-11-10 15:10:00,91.33,91.46,91.31,91.43,11297.0,83.7998,83.9191,83.7815,83.8916,11297.0
2021-11-10 15:20:00,91.45,91.5,91.33,91.36,11638.0,83.9099,83.9558,83.7998,83.8274,11638.0
2021-11-10 15:30:00,91.42,91.43,91.2,91.27,11502.0,83.8824,83.8916,83.6806,83.7448,11502.0
2021-11-10 15:40:00,91.28,91.37,91.15,91.23,15648.0,83.754,83.8365,83.6347,83.7081,15648.0
2021-11-10 15:50:00,91.24,91.48,91.23,91.4,58825.0,83.7173,83.9375,83.7081,83.8641,58825.0
2021-11-11 09:30:00,91.86,92.0,91.62,91.92,26210.0,84.2861,84.4146,84.0659,84.3412,26210.0
2021-11-11 09:40:00,91.86,92.46,91.86,92.36,7096.0,84.2861,84.8367,84.2861,84.7449,7096.0
2021-11-11 09:50:00,92.35,92.41,92.16,92.38,7570.0,84.7357,84.7908,84.5614,84.7633,7570.0
2021-11-11 10:00:00,92.36,92.61,92.27,92.61,16515.0,84.7449,84.9743,84.6623,84.9743,16515.0
2021-11-11 10:10:00,92.6,92.6,92.33,92.34,6767.0,84.9651,84.9651,84.7174,84.7266,6767.0
2021-11-11 10:20:00,92.34,92.34,92.18,92.26,5283.0,84.7266,84.7266,84.5797,84.6532,5283.0
2021-11-11 10:30:00,92.23,92.38,92.23,92.34,9601.0,84.6256,84.7633,84.6256,84.7266,9601.0
2021-11-11 10:40:00,92.36,92.48,92.32,92.32,9727.0,84.7449,84.855,84.7082,84.7082,9727.0
2021-11-11 10:50:00,92.32,92.44,92.25,92.25,18229.0,84.7082,84.8183,84.644,84.644,18229.0
2021-11-11 11:00:00,92.24,92.36,92.1,92.1,7174.0,84.6348,84.7449,84.5063,84.5063,7174.0
2021-11-11 11:10:00,92.1,92.25,92.07,92.18,10754.0,84.5063,84.644,84.4788,84.5797,10754.0
2021-11-11 11:20:00,92.16,92.21,91.99,91.99,7203.0,84.5614,84.6073,84.4054,84.4054,7203.0
2021-11-11 11:30:00,91.98,91.98,91.83,91.98,10894.0,84.3962,84.3962,84.2586,84.3962,10894.0
2021-11-11 11:40:00,92.0,92.0,91.75,91.92,16626.0,84.4146,84.4146,84.1852,84.3412,16626.0
2021-11-11 11:50:00,91.92,92.0,91.64,91.66,17952.0,84.3412,84.4146,84.0843,84.1026,17952.0
2021-11-11 12:00:00,91.69,91.79,91.69,91.79,5912.0,84.1302,84.2219,84.1302,84.2219,5912.0
2021-11-11 12:10:00,91.75,91.78,91.64,91.73,6208.0,84.1852,84.2127,84.0843,84.1669,6208.0
2021-11-11 12:20:00,91.76,91.76,91.71,91.75,5716.0,84.1944,84.1944,84.1485,84.1852,5716.0
2021-11-11 12:30:00,91.76,91.81,91.7,91.81,5835.0,84.1944,84.2403,84.1393,84.2403,5835.0
2021-11-11 12:40:00,91.81,91.82,91.74,91.76,4897.0,84.2403,84.2494,84.176,84.1944,4897.0
2021-11-11 12:50:00,91.75,91.75,91.68,91.75,4595.0,84.1852,84.1852,84.121,84.1852,4595.0
2021-11-11 13:00:00,91.76,91.81,91.69,91.69,4547.0,84.1944,84.2403,84.1302,84.1302,4547.0
2021-11-11 13:10:00,91.67,91.72,91.62,91.7,4779.0,84.1118,84.1577,84.0659,84.1393,4779.0
2021-11-11 13:20:00,91.71,91.74,91.58,91.64,3592.0,84.1485,84.176,84.0292,84.0843,3592.0
2021-11-11 13:30:00,91.61,91.74,91.61,91.72,5595.0,84.0567,84.176,84.0567,84.1577,5595.0
2021-11-11 13:40:00,91.74,91.79,91.7,91.79,4564.0,84.176,84.2219,84.1393,84.2219,4564.0
2021-11-11 13:50:00,91.8,91.8,91.73,91.75,4300.0,84.2311,84.2311,84.1669,84.1852,4300.0
2021-11-11 14:00:00,91.73,91.91,91.72,91.91,5545.0,84.1669,84.332,84.1577,84.332,5545.0
2021-11-11 14:10:00,91.92,92.03,91.9,91.91,13992.0,84.3412,84.4421,84.3228,84.332,13992.0
2021-11-11 14:20:00,91.91,91.94,91.89,91.94,3382.0,84.332,84.3595,84.3137,84.3595,3382.0
2021-11-11 14:30:00,91.93,91.98,91.92,91.96,7228.0,84.3504,84.3962,84.3412,84.3779,7228.0
2021-11-11 14:40:00,91.95,91.97,91.94,91.95,5902.0,84.3687,84.3871,84.3595,84.3687,5902.0
2021-11-11 14:50:00,91.94,91.95,91.85,91.86,4057.0,84.3595,84.3687,84.277,84.2861,4057.0
2021-11-11 15:00:00,91.87,91.92,91.83,91.92,6992.0,84.2953,84.3412,84.2586,84.3412,6992.0
2021-11-11 15:10:00,91.92,92.06,91.87,92.06,13376.0,84.3412,84.4696,84.2953,84.4696,13376.0
2021-11-11 15:20:00,92.06,92.16,92.06,92.14,8823.0,84.4696,84.5614,84.4696,84.543,8823.0
2021-11-11 15:30:00,92.15,92.15,91.95,92.06,15528.0,84.5522,84.5522,84.3687,84.4696,15528.0
2021-11-11 15:40:00,92.07,92.08,91.92,91.92,20577.0,84.4788,84.488,84.3412,84.3412,20577.0
2021-11-11 15:50:00,91.92,92.01,91.89,91.92,86845.0,84.3412,84.4238,84.3137,84.3412,86845.0
2021-11-12 09:30:00,91.98,92.19,91.43,91.84,37085.0,84.3962,84.5889,83.8916,84.2678,37085.0
2021-11-12 09:40:00,91.88,91.99,91.61,91.83,32255.0,84.3045,84.4054,84.0567,84.2586,32255.0
2021-11-12 09:50:00,91.84,92.01,91.73,91.74,12211.0,84.2678,84.4238,84.1669,84.176,12211.0
2021-11-12 10:00:00,91.72,91.87,91.21,91.21,7498.0,84.1577,84.2953,83.6897,83.6897,7498.0
2021-11-12 10:10:00,91.11,91.17,90.5,90.7,29134.0,83.598,83.653,83.0383,83.2218,29134.0
2021-11-12 10:20:00,90.67,91.07,90.66,91.07,67157.0,83.1942,83.5613,83.1851,83.5613,67157.0
2021-11-12 10:30:00,91.03,91.05,90.82,90.93,15887.0,83.5246,83.5429,83.3319,83.4328,15887.0
2021-11-12 10:40:00,90.9,91.25,90.86,91.19,56922.0,83.4053,83.7264,83.3686,83.6714,56922.0
2021-11-12 10:50:00,91.15,91.18,90.68,90.71,8818.0,83.6347,83.6622,83.2034,83.231,8818.0
2021-11-12 11:00:00,90.73,90.89,90.54,90.64,18173.0,83.2493,83.3961,83.075,83.1667,18173.0
2021-11-12 11:10:00,90.63,90.95,90.58,90.95,5964.0,83.1575,83.4512,83.1117,83.4512,5964.0
2021-11-12 11:20:00,90.98,91.05,90.89,90.98,15893.0,83.4787,83.5429,83.3961,83.4787,15893.0
2021-11-12 11:30:00,90.95,90.95,90.5,90.64,36489.0,83.4512,83.4512,83.0383,83.1667,36489.0
2021-11-12 11:40:00,90.65,90.78,90.64,90.69,10163.0,83.1759,83.2952,83.1667,83.2126,10163.0
2021-11-12 11:50:00,90.71,90.83,90.66,90.83,7475.0,83.231,83.3411,83.1851,83.3411,7475.0
2021-11-12 12:00:00,90.85,90.93,90.69,90.69,7655.0,83.3594,83.4328,83.2126,83.2126,7655.0
2021-11-12 12:10:00,90.67,90.8,90.65,90.72,4229.0,83.1942,83.3135,83.1759,83.2401,4229.0
2021-11-12 12:20:00,90.76,90.77,90.56,90.62,5867.0,83.2768,83.286,83.0933,83.1484,5867.0
2021-11-12 12:30:00,90.59,90.72,90.59,90.72,6869.0,83.1208,83.2401,83.1208,83.2401,6869.0
2021-11-12 12:40:00,90.74,90.87,90.72,90.77,10070.0,83.2585,83.3778,83.2401,83.286,10070.0
2021-11-12 12:50:00,90.73,90.74,90.47,90.48,44975.0,83.2493,83.2585,83.0107,83.0199,44975.0
2021-11-12 13:00:00,90.48,90.48,90.11,90.17,24788.0,83.0199,83.0199,82.6804,82.7355,24788.0
2021-11-12 13:10:00,90.17,90.28,90.15,90.28,25465.0,82.7355,82.8364,82.7171,82.8364,25465.0
2021-11-12 13:20:00,90.24,90.28,90.09,90.11,14519.0,82.7997,82.8364,82.6621,82.6804,14519.0
2021-11-12 13:30:00,90.11,90.13,90.02,90.05,17651.0,82.6804,82.6988,82.5978,82.6254,17651.0
2021-11-12 13:40:00,90.04,90.04,89.79,89.8,23115.0,82.6162,82.6162,82.3868,82.396,23115.0
2021-11-12 13:50:00,89.8,89.86,89.77,89.84,22711.0,82.396,82.451,82.3685,82.4327,22711.0
2021-11-12 14:00:00,89.85,89.85,89.71,89.71,12356.0,82.4419,82.4419,82.3134,82.3134,12356.0
2021-11-12 14:10:00,89.71,89.8,89.69,89.73,18869.0,82.3134,82.396,82.2951,82.3318,18869.0
2021-11-12 14:20:00,89.73,89.8,89.61,89.63,24539.0,82.3318,82.396,82.2216,82.24,24539.0
2021-11-12 14:30:00,89.62,89.75,89.55,89.75,26386.0,82.2308,82.3501,82.1666,82.3501,26386.0
2021-11-12 14:40:00,89.75,89.75,89.66,89.67,32308.0,82.3501,82.3501,82.2675,82.2767,32308.0
2021-11-12 14:50:00,89.67,89.73,89.63,89.67,14761.0,82.2767,82.3318,82.24,82.2767,14761.0
2021-11-12 15:00:00,89.68,89.75,89.63,89.65,24905.0,82.2859,82.3501,82.24,82.2583,24905.0
2021-11-12 15:10:00,89.66,89.79,89.63,89.73,24160.0,82.2675,82.3868,82.24,82.3318,24160.0
2021-11-12 15:20:00,89.73,89.95,89.72,89.95,23371.0,82.3318,82.5336,82.3226,82.5336,23371.0
2021-11-12 15:30:00,89.94,90.03,89.88,89.94,62177.0,82.5244,82.607,82.4694,82.5244,62177.0
2021-11-12 15:40:00,89.95,90.02,89.49,89.49,47434.0,82.5336,82.5978,82.1115,82.1115,47434.0
2021-11-12 15:50:00,89.55,89.85,89.55,89.78,107193.0,82.1666,82.4419,82.1666,82.3776,107193.0
2021-11-15 09:30:00,90.19,90.53,89.95,90.14,26610.0,82.7538,83.0658,82.5336,82.7079,26610.0
2021-11-15 09:40:00,90.13,90.19,89.6,89.6,13286.0,82.6988,82.7538,82.2125,82.2125,13286.0
2021-11-15 09:50:00,89.64,89.64,89.13,89.2,34034.0,82.2492,82.2492,81.7812,81.8455,34034.0
2021-11-15 10:00:00,89.13,89.14,88.73,88.86,28782.0,81.7812,81.7904,81.4142,81.5335,28782.0
2021-11-15 10:10:00,88.79,88.79,88.03,88.25,45333.0,81.4693,81.4693,80.7719,80.9738,45333.0
2021-11-15 10:20:00,88.26,88.39,87.9,88.01,84636.0,80.983,81.1022,80.6526,80.7536,84636.0
2021-11-15 10:30:00,88.05,88.36,87.8,87.93,58213.0,80.7903,81.0747,80.5609,80.6802,58213.0
2021-11-15 10:40:00,87.94,88.46,87.62,88.29,39177.0,80.6893,81.1665,80.3957,81.0105,39177.0
2021-11-15 10:50:00,88.4,88.79,88.33,88.63,27912.0,81.1114,81.4693,81.0472,81.3224,27912.0
2021-11-15 11:00:00,88.61,89.1,88.6,88.9,26659.0,81.3041,81.7537,81.2949,81.5702,26659.0
2021-11-15 11:10:00,88.9,89.05,88.75,88.75,14815.0,81.5702,81.7078,81.4326,81.4326,14815.0
2021-11-15 11:20:00,88.75,88.89,88.65,88.89,63391.0,81.4326,81.561,81.3408,81.561,63391.0
2021-11-15 11:30:00,88.91,89.0,88.67,88.71,38407.0,81.5794,81.6619,81.3591,81.3959,38407.0
2021-11-15 11:40:00,88.72,88.72,88.32,88.33,16332.0,81.405,81.405,81.038,81.0472,16332.0
2021-11-15 11:50:00,88.31,88.72,88.31,88.61,54734.0,81.0288,81.405,81.0288,81.3041,54734.0
2021-11-15 12:00:00,88.64,88.75,88.61,88.71,11410.0,81.3316,81.4326,81.3041,81.3959,11410.0
2021-11-15 12:10:00,88.72,88.81,88.67,88.71,26937.0,81.405,81.4876,81.3591,81.3959,26937.0
2021-11-15 12:20:00,88.7,88.75,88.62,88.72,7147.0,81.3867,81.4326,81.3133,81.405,7147.0
2021-11-15 12:30:00,88.7,88.78,88.59,88.69,16883.0,81.3867,81.4601,81.2857,81.3775,16883.0
2021-11-15 12:40:00,88.69,88.79,88.68,88.72,31896.0,81.3775,81.4693,81.3683,81.405,31896.0
2021-11-15 12:50:00,88.72,88.76,88.69,88.76,17537.0,81.405,81.4417,81.3775,81.4417,17537.0
2021-11-15 13:00:00,88.74,88.89,88.71,88.87,43828.0,81.4234,81.561,81.3959,81.5427,43828.0
2021-11-15 13:10:00,88.89,88.89,88.75,88.78,39699.0,81.561,81.561,81.4326,81.4601,39699.0
2021-11-15 13:20:00,88.78,88.82,88.65,88.67,18793.0,81.4601,81.4968,81.3408,81.3591,18793.0
2021-11-15 13:30:00,88.67,88.69,88.33,88.59,19294.0,81.3591,81.3775,81.0472,81.2857,19294.0
2021-11-15 13:40:00,88.58,88.75,88.47,88.66,47029.0,81.2766,81.4326,81.1756,81.35,47029.0
2021-11-15 13:50:00,88.67,88.7,88.63,88.7,6176.0,81.3591,81.3867,81.3224,81.3867,6176.0
2021-11-15 14:00:00,88.7,88.74,88.64,88.7,21574.0,81.3867,81.4234,81.3316,81.3867,21574.0
2021-11-15 14:10:00,88.69,88.89,88.65,88.89,17439.0,81.3775,81.561,81.3408,81.561,17439.0
2021-11-15 14:20:00,88.9,88.92,88.77,88.8,14908.0,81.5702,81.5885,81.4509,81.4784,14908.0
2021-11-15 14:30:00,88.8,88.9,88.77,88.89,12798.0,81.4784,81.5702,81.4509,81.561,12798.0
2021-11-15 14:40:00,88.89,88.94,88.85,88.88,21829.0,81.561,81.6069,81.5243,81.5518,21829.0
2021-11-15 14:50:00,88.9,88.95,88.85,88.89,13541.0,81.5702,81.6161,81.5243,81.561,13541.0
2021-11-15 15:00:00,88.88,88.94,88.82,88.83,19206.0,81.5518,81.6069,81.4968,81.506,19206.0
2021-11-15 15:10:00,88.83,88.9,88.73,88.88,18656.0,81.506,81.5702,81.4142,81.5518,18656.0
2021-11-15 15:20:00,88.88,88.97,88.85,88.87,31461.0,81.5518,81.6344,81.5243,81.5427,31461.0
2021-11-15 15:30:00,88.88,88.89,88.75,88.78,37045.0,81.5518,81.561,81.4326,81.4601,37045.0
2021-11-15 15:40:00,88.79,88.81,88.76,88.78,59263.0,81.4693,81.4876,81.4417,81.4601,59263.0
2021-11-15 15:50:00,88.79,88.88,88.77,88.88,135143.0,81.4693,81.5518,81.4509,81.5518,135143.0
2021-11-16 09:30:00,88.88,89.02,88.05,88.34,29705.0,81.5518,81.6803,80.7903,81.0564,29705.0
2021-11-16 09:40:00,88.4,88.82,88.31,88.81,80659.0,81.1114,81.4968,81.0288,81.4876,80659.0
2021-11-16 09:50:00,88.87,88.88,88.53,88.65,18577.0,81.5427,81.5518,81.2307,81.3408,18577.0
2021-11-16 10:00:00,88.64,88.9,88.51,88.59,26742.0,81.3316,81.5702,81.2123,81.2857,26742.0
2021-11-16 10:10:00,88.61,88.61,88.34,88.38,12629.0,81.3041,81.3041,81.0564,81.0931,12629.0
2021-11-16 10:20:00,88.38,88.63,88.15,88.15,63135.0,81.0931,81.3224,80.882,80.882,63135.0
2021-11-16 10:30:00,88.16,88.43,88.16,88.27,12250.0,80.8912,81.1389,80.8912,80.9921,12250.0
2021-11-16 10:40:00,88.27,88.31,88.12,88.15,9652.0,80.9921,81.0288,80.8545,80.882,9652.0
2021-11-16 10:50:00,88.15,88.4,88.12,88.35,5145.0,80.882,81.1114,80.8545,81.0655,5145.0
2021-11-16 11:00:00,88.38,88.46,88.33,88.34,11294.0,81.0931,81.1665,81.0472,81.0564,11294.0
2021-11-16 11:10:00,88.35,88.59,88.29,88.45,16240.0,81.0655,81.2857,81.0105,81.1573,16240.0
2021-11-16 11:20:00,88.47,88.61,88.44,88.56,8768.0,81.1756,81.3041,81.1481,81.2582,8768.0
2021-11-16 11:30:00,88.53,88.63,88.48,88.54,36680.0,81.2307,81.3224,81.1848,81.2399,36680.0
2021-11-16 11:40:00,88.53,88.58,88.49,88.52,9735.0,81.2307,81.2766,81.194,81.2215,9735.0
2021-11-16 11:50:00,88.53,88.67,88.51,88.6,14644.0,81.2307,81.3591,81.2123,81.2949,14644.0
2021-11-16 12:00:00,88.64,88.72,88.52,88.52,9796.0,81.3316,81.405,81.2215,81.2215,9796.0
2021-11-16 12:10:00,88.55,88.9,88.51,88.87,19536.0,81.249,81.5702,81.2123,81.5427,19536.0
2021-11-16 12:20:00,88.84,88.98,88.84,88.98,8130.0,81.5151,81.6436,81.5151,81.6436,8130.0
2021-11-16 12:30:00,88.95,88.97,88.84,88.84,7094.0,81.6161,81.6344,81.5151,81.5151,7094.0
2021-11-16 12:40:00,88.84,88.98,88.76,88.96,8679.0,81.5151,81.6436,81.4417,81.6252,8679.0
2021-11-16 12:50:00,88.98,89.03,88.96,88.98,6489.0,81.6436,81.6895,81.6252,81.6436,6489.0
2021-11-16 13:00:00,88.96,89.03,88.89,89.01,10923.0,81.6252,81.6895,81.561,81.6711,10923.0
2021-11-16 13:10:00,89.05,89.08,88.97,88.97,17468.0,81.7078,81.7353,81.6344,81.6344,17468.0
2021-11-16 13:20:00,89.01,89.03,88.93,88.96,7005.0,81.6711,81.6895,81.5977,81.6252,7005.0
2021-11-16 13:30:00,88.97,89.02,88.93,89.02,8407.0,81.6344,81.6803,81.5977,81.6803,8407.0
2021-11-16 13:40:00,89.01,89.02,88.92,89.0,9066.0,81.6711,81.6803,81.5885,81.6619,9066.0
2021-11-16 13:50:00,89.0,89.03,88.95,88.95,7482.0,81.6619,81.6895,81.6161,81.6161,7482.0
2021-11-16 14:00:00,88.96,89.03,88.9,88.9,12936.0,81.6252,81.6895,81.5702,81.5702,12936.0
2021-11-16 14:10:00,88.91,88.92,88.82,88.84,7484.0,81.5794,81.5885,81.4968,81.5151,7484.0
2021-11-16 14:20:00,88.86,89.0,88.86,88.97,8205.0,81.5335,81.6619,81.5335,81.6344,8205.0
2021-11-16 14:30:00,88.97,89.03,88.85,88.88,19216.0,81.6344,81.6895,81.5243,81.5518,19216.0
2021-11-16 14:40:00,88.87,88.97,88.85,88.86,12807.0,81.5427,81.6344,81.5243,81.5335,12807.0
2021-11-16 14:50:00,88.87,88.95,88.87,88.9,11490.0,81.5427,81.6161,81.5427,81.5702,11490.0
2021-11-16 15:00:00,88.91,88.93,88.79,88.87,13410.0,81.5794,81.5977,81.4693,81.5427,13410.0
2021-11-16 15:10:00,88.88,88.92,88.83,88.91,10887.0,81.5518,81.5885,81.506,81.5794,10887.0
2021-11-16 15:20:00,88.92,88.98,88.86,88.88,17184.0,81.5885,81.6436,81.5335,81.5518,17184.0
2021-11-16 15:30:00,88.88,88.95,88.85,88.92,29347.0,81.5518,81.6161,81.5243,81.5885,29347.0
2021-11-16 15:40:00,88.92,88.92,88.81,88.81,20969.0,81.5885,81.5885,81.4876,81.4876,20969.0
2021-11-16 15:50:00,88.82,88.83,88.67,88.74,66634.0,81.4968,81.506,81.3591,81.4234,66634.0
2021-11-17 09:30:00,88.76,89.68,88.76,89.31,45671.0,81.4417,82.2859,81.4417,81.9464,45671.0
2021-11-17 09:40:00,89.36,89.87,89.25,89.78,96161.0,81.9923,82.4602,81.8913,82.3776,96161.0
2021-11-17 09:50:00,89.76,89.86,89.46,89.46,45689.0,82.3593,82.451,82.084,82.084,45689.0
2021-11-17 10:00:00,89.45,89.53,89.24,89.29,39066.0,82.0748,82.1482,81.8822,81.928,39066.0
2021-11-17 10:10:00,89.31,89.43,89.07,89.21,51915.0,81.9464,82.0565,81.7262,81.8546,51915.0
2021-11-17 10:20:00,89.23,89.36,89.17,89.31,35663.0,81.873,81.9923,81.8179,81.9464,35663.0
2021-11-17 10:30:00,89.34,89.38,89.19,89.23,27997.0,81.9739,82.0106,81.8363,81.873,27997.0
2021-11-17 10:40:00,89.22,89.23,88.97,88.98,12499.0,81.8638,81.873,81.6344,81.6436,12499.0
2021-11-17 10:50:00,88.98,89.01,88.7,88.73,15649.0,81.6436,81.6711,81.3867,81.4142,15649.0
2021-11-17 11:00:00,88.71,88.77,88.64,88.7,25998.0,81.3959,81.4509,81.3316,81.3867,25998.0
2021-11-17 11:10:00,88.71,89.0,88.69,88.99,15827.0,81.3959,81.6619,81.3775,81.6528,15827.0
2021-11-17 11:20:00,89.02,89.11,88.8,88.86,12105.0,81.6803,81.7629,81.4784,81.5335,12105.0
2021-11-17 11:30:00,88.84,88.9,88.79,88.87,14337.0,81.5151,81.5702,81.4693,81.5427,14337.0
2021-11-17 11:40:00,88.89,88.9,88.78,88.82,12471.0,81.561,81.5702,81.4601,81.4968,12471.0
2021-11-17 11:50:00,88.83,88.83,88.54,88.63,16553.0,81.506,81.506,81.2399,81.3224,16553.0
2021-11-17 12:00:00,88.65,88.74,88.55,88.73,11075.0,81.3408,81.4234,81.249,81.4142,11075.0
2021-11-17 12:10:00,88.72,88.79,88.65,88.7,10832.0,81.405,81.4693,81.3408,81.3867,10832.0
2021-11-17 12:20:00,88.68,88.72,88.46,88.47,12836.0,81.3683,81.405,81.1665,81.1756,12836.0
2021-11-17 12:30:00,88.49,88.6,88.4,88.51,9433.0,81.194,81.2949,81.1114,81.2123,9433.0
2021-11-17 12:40:00,88.52,88.52,88.37,88.39,27516.0,81.2215,81.2215,81.0839,81.1022,27516.0
2021-11-17 12:50:00,88.39,88.39,88.23,88.36,13311.0,81.1022,81.1022,80.9554,81.0747,13311.0
2021-11-17 13:00:00,88.34,88.46,88.31,88.4,7159.0,81.0564,81.1665,81.0288,81.1114,7159.0
2021-11-17 13:10:00,88.39,88.39,88.22,88.28,7108.0,81.1022,81.1022,80.9463,81.0013,7108.0
2021-11-17 13:20:00,88.26,88.32,88.21,88.29,9124.0,80.983,81.038,80.9371,81.0105,9124.0
2021-11-17 13:30:00,88.32,88.35,88.29,88.31,6468.0,81.038,81.0655,81.0105,81.0288,6468.0
2021-11-17 13:40:00,88.32,88.56,88.23,88.54,15804.0,81.038,81.2582,80.9554,81.2399,15804.0
2021-11-17 13:50:00,88.54,88.57,88.47,88.51,16925.0,81.2399,81.2674,81.1756,81.2123,16925.0
2021-11-17 14:00:00,88.51,88.51,88.33,88.34,8003.0,81.2123,81.2123,81.0472,81.0564,8003.0
2021-11-17 14:10:00,88.31,88.32,88.2,88.2,9526.0,81.0288,81.038,80.9279,80.9279,9526.0
2021-11-17 14:20:00,88.19,88.21,88.09,88.19,8957.0,80.9187,80.9371,80.827,80.9187,8957.0
2021-11-17 14:30:00,88.17,88.18,88.07,88.18,11191.0,80.9004,80.9095,80.8086,80.9095,11191.0
2021-11-17 14:40:00,88.19,88.27,88.15,88.23,9948.0,80.9187,80.9921,80.882,80.9554,9948.0
2021-11-17 14:50:00,88.23,88.26,87.97,88.0,10550.0,80.9554,80.983,80.7169,80.7444,10550.0
2021-11-17 15:00:00,88.0,88.02,87.9,88.01,11896.0,80.7444,80.7627,80.6526,80.7536,11896.0
2021-11-17 15:10:00,88.04,88.18,87.95,88.07,11658.0,80.7811,80.9095,80.6985,80.8086,11658.0
2021-11-17 15:20:00,88.06,88.16,88.06,88.08,13104.0,80.7994,80.8912,80.7994,80.8178,13104.0
2021-11-17 15:30:00,88.1,88.23,88.01,88.13,31531.0,80.8361,80.9554,80.7536,80.8637,31531.0
2021-11-17 15:40:00,88.13,88.22,88.08,88.13,40969.0,80.8637,80.9463,80.8178,80.8637,40969.0
2021-11-17 15:50:00,88.11,88.13,87.91,88.0,112369.0,80.8453,80.8637,80.6618,80.7444,112369.0
2021-11-18 09:30:00,88.01,88.29,86.4,87.16,83262.0,80.7536,81.0105,79.2763,79.9736,83262.0
2021-11-18 09:40:00,87.21,87.38,87.06,87.23,39122.0,80.0195,80.1755,79.8819,80.0379,39122.0
2021-11-18 09:50:00,87.23,87.3,87.11,87.16,16979.0,80.0379,80.1021,79.9278,79.9736,16979.0
2021-11-18 10:00:00,87.16,87.27,86.9,86.9,30633.0,79.9736,80.0746,79.7351,79.7351,30633.0
2021-11-18 10:10:00,86.84,86.86,86.57,86.64,19899.0,79.68,79.6984,79.4323,79.4965,19899.0
2021-11-18 10:20:00,86.6,87.05,84.13,86.97,41338.0,79.4598,79.8727,77.1935,79.7993,41338.0
2021-11-18 10:30:00,86.97,87.17,86.96,87.06,13763.0,79.7993,79.9828,79.7901,79.8819,13763.0
2021-11-18 10:40:00,87.1,87.3,87.09,87.28,16930.0,79.9186,80.1021,79.9094,80.0838,16930.0
2021-11-18 10:50:00,87.26,87.31,87.15,87.2,17604.0,80.0654,80.1113,79.9645,80.0104,17604.0
2021-11-18 11:00:00,87.2,87.2,86.93,87.14,10021.0,80.0104,80.0104,79.7626,79.9553,10021.0
2021-11-18 11:10:00,87.12,87.25,87.07,87.09,49454.0,79.9369,80.0562,79.8911,79.9094,49454.0
2021-11-18 11:20:00,87.07,87.09,86.77,86.95,19794.0,79.8911,79.9094,79.6158,79.781,19794.0
2021-11-18 11:30:00,86.95,87.07,86.83,86.93,22185.0,79.781,79.8911,79.6709,79.7626,22185.0
2021-11-18 11:40:00,86.96,87.07,86.95,87.02,9926.0,79.7901,79.8911,79.781,79.8452,9926.0
2021-11-18 11:50:00,87.07,87.08,86.92,87.03,11559.0,79.8911,79.9002,79.7534,79.8544,11559.0
2021-11-18 12:00:00,87.04,87.11,86.96,87.03,30191.0,79.8635,79.9278,79.7901,79.8544,30191.0
2021-11-18 12:10:00,87.01,87.09,86.99,87.02,8607.0,79.836,79.9094,79.8177,79.8452,8607.0
2021-11-18 12:20:00,87.01,87.23,86.97,87.23,30551.0,79.836,80.0379,79.7993,80.0379,30551.0
2021-11-18 12:30:00,87.21,87.3,87.11,87.15,21727.0,80.0195,80.1021,79.9278,79.9645,21727.0
2021-11-18 12:40:00,87.12,87.12,87.01,87.06,12159.0,79.9369,79.9369,79.836,79.8819,12159.0
2021-11-18 12:50:00,87.04,87.09,86.96,87.09,5786.0,79.8635,79.9094,79.7901,79.9094,5786.0
2021-11-18 13:00:00,87.1,87.32,87.1,87.28,9496.0,79.9186,80.1205,79.9186,80.0838,9496.0
2021-11-18 13:10:00,87.3,87.35,87.17,87.17,35553.0,80.1021,80.148,79.9828,79.9828,35553.0
2021-11-18 13:20:00,87.16,87.26,87.1,87.15,22714.0,79.9736,80.0654,79.9186,79.9645,22714.0
2021-11-18 13:30:00,87.17,87.4,87.17,87.33,52819.0,79.9828,80.1939,79.9828,80.1296,52819.0
2021-11-18 13:40:00,87.33,87.35,87.21,87.31,92175.0,80.1296,80.148,80.0195,80.1113,92175.0
2021-11-18 13:50:00,87.32,87.52,87.26,87.45,51290.0,80.1205,80.304,80.0654,80.2397,51290.0
2021-11-18 14:00:00,87.48,87.63,87.36,87.47,92680.0,80.2673,80.4049,80.1572,80.2581,92680.0
2021-11-18 14:10:00,87.47,87.6,87.46,87.52,46899.0,80.2581,80.3774,80.2489,80.304,46899.0
2021-11-18 14:20:00,87.52,87.55,87.33,87.4,55360.0,80.304,80.3315,80.1296,80.1939,55360.0
2021-11-18 14:30:00,87.41,87.5,87.34,87.44,32462.0,80.203,80.2856,80.1388,80.2306,32462.0
2021-11-18 14:40:00,87.43,87.55,87.31,87.43,70179.0,80.2214,80.3315,80.1113,80.2214,70179.0
2021-11-18 14:50:00,87.42,87.5,87.41,87.47,44150.0,80.2122,80.2856,80.203,80.2581,44150.0
2021-11-18 15:00:00,87.48,87.57,87.34,87.5,96686.0,80.2673,80.3498,80.1388,80.2856,96686.0
2021-11-18 15:10:00,87.5,87.55,87.41,87.45,37153.0,80.2856,80.3315,80.203,80.2397,37153.0
2021-11-18 15:20:00,87.44,87.54,87.35,87.35,69060.0,80.2306,80.3223,80.148,80.148,69060.0
2021-11-18 15:30:00,87.36,87.52,87.27,87.42,149347.0,80.1572,80.304,80.0746,80.2122,149347.0
2021-11-18 15:40:00,87.42,87.43,87.2,87.2,74277.0,80.2122,80.2214,80.0104,80.0104,74277.0
2021-11-18 15:50:00,87.19,87.42,87.16,87.32,149514.0,80.0012,80.2122,79.9736,80.1205,149514.0
2021-11-19 09:30:00,87.63,87.73,87.21,87.37,79323.0,80.4049,80.4967,80.0195,80.1663,79323.0
2021-11-19 09:40:00,87.47,87.54,87.22,87.41,27982.0,80.2581,80.3223,80.0287,80.203,27982.0
2021-11-19 09:50:00,87.45,87.53,87.31,87.53,26103.0,80.2397,80.3131,80.1113,80.3131,26103.0
2021-11-19 10:00:00,87.52,87.54,87.06,87.28,50114.0,80.304,80.3223,79.8819,80.0838,50114.0
2021-11-19 10:10:00,87.28,87.57,87.24,87.46,32880.0,80.0838,80.3498,80.0471,80.2489,32880.0
2021-11-19 10:20:00,87.43,87.46,87.07,87.1,78983.0,80.2214,80.2489,79.8911,79.9186,78983.0
2021-11-19 10:30:00,87.09,87.42,87.03,87.39,97102.0,79.9094,80.2122,79.8544,80.1847,97102.0
2021-11-19 10:40:00,87.36,87.54,87.25,87.25,64696.0,80.1572,80.3223,80.0562,80.0562,64696.0
2021-11-19 10:50:00,87.25,87.32,87.1,87.17,106151.0,80.0562,80.1205,79.9186,79.9828,106151.0
2021-11-19 11:00:00,87.17,87.2,86.87,87.06,26686.0,79.9828,80.0104,79.7076,79.8819,26686.0
2021-11-19 11:10:00,87.06,87.15,87.01,87.11,11863.0,79.8819,79.9645,79.836,79.9278,11863.0
2021-11-19 11:20:00,87.1,87.1,86.97,87.02,19968.0,79.9186,79.9186,79.7993,79.8452,19968.0
2021-11-19 11:30:00,87.03,87.05,86.88,86.88,9785.0,79.8544,79.8727,79.7167,79.7167,9785.0
2021-11-19 11:40:00,86.95,87.08,86.93,87.07,11683.0,79.781,79.9002,79.7626,79.8911,11683.0
2021-11-19 11:50:00,87.06,87.1,86.97,87.0,10718.0,79.8819,79.9186,79.7993,79.8268,10718.0
2021-11-19 12:00:00,87.0,87.12,87.0,87.02,20900.0,79.8268,79.9369,79.8268,79.8452,20900.0
2021-11-19 12:10:00,87.02,87.1,86.98,86.98,18302.0,79.8452,79.9186,79.8085,79.8085,18302.0
2021-11-19 12:20:00,86.98,87.03,86.94,87.01,10089.0,79.8085,79.8544,79.7718,79.836,10089.0
2021-11-19 12:30:00,87.0,87.07,86.97,87.0,28197.0,79.8268,79.8911,79.7993,79.8268,28197.0
2021-11-19 12:40:00,87.0,87.02,86.92,86.97,13269.0,79.8268,79.8452,79.7534,79.7993,13269.0
2021-11-19 12:50:00,86.97,87.15,86.96,87.02,16778.0,79.7993,79.9645,79.7901,79.8452,16778.0
2021-11-19 13:00:00,87.03,87.06,86.98,87.03,19822.0,79.8544,79.8819,79.8085,79.8544,19822.0
2021-11-19 13:10:00,87.02,87.03,86.89,86.96,14223.0,79.8452,79.8544,79.7259,79.7901,14223.0
2021-11-19 13:20:00,86.95,86.95,86.67,86.67,12690.0,79.781,79.781,79.524,79.524,12690.0
2021-11-19 13:30:00,86.67,86.78,86.62,86.74,14767.0,79.524,79.625,79.4782,79.5883,14767.0
2021-11-19 13:40:00,86.73,86.73,86.62,86.66,13550.0,79.5791,79.5791,79.4782,79.5149,13550.0
2021-11-19 13:50:00,86.65,86.82,86.65,86.78,15289.0,79.5057,79.6617,79.5057,79.625,15289.0
2021-11-19 14:00:00,86.78,86.86,86.68,86.76,16664.0,79.625,79.6984,79.5332,79.6066,16664.0
2021-11-19 14:10:00,86.73,86.77,86.6,86.65,14214.0,79.5791,79.6158,79.4598,79.5057,14214.0
2021-11-19 14:20:00,86.65,86.74,86.49,86.5,16613.0,79.5057,79.5883,79.3589,79.3681,16613.0
2021-11-19 14:30:00,86.51,86.53,86.45,86.52,16620.0,79.3772,79.3956,79.3222,79.3864,16620.0
2021-11-19 14:40:00,86.52,86.53,86.31,86.35,17501.0,79.3864,79.3956,79.1937,79.2304,17501.0
2021-11-19 14:50:00,86.35,86.49,86.35,86.49,12666.0,79.2304,79.3589,79.2304,79.3589,12666.0
2021-11-19 15:00:00,86.49,86.51,86.41,86.48,16745.0,79.3589,79.3772,79.2855,79.3497,16745.0
2021-11-19 15:10:00,86.48,86.49,86.31,86.33,10096.0,79.3497,79.3589,79.1937,79.2121,10096.0
2021-11-19 15:20:00,86.33,86.52,86.33,86.38,20950.0,79.2121,79.3864,79.2121,79.258,20950.0
2021-11-19 15:30:00,86.38,86.38,86.25,86.29,29384.0,79.258,79.258,79.1387,79.1754,29384.0
2021-11-19 15:40:00,86.28,86.38,86.21,86.27,43659.0,79.1662,79.258,79.102,79.157,43659.0
2021-11-19 15:50:00,86.27,86.27,85.96,85.98,136314.0,79.157,79.157,78.8726,78.8909,136314.0
2021-11-22 09:30:00,86.26,86.5,85.8,85.87,40977.0,79.1479,79.3681,78.7258,78.79,40977.0
2021-11-22 09:40:00,85.84,86.3,85.55,86.3,45482.0,78.7625,79.1846,78.4964,79.1846,45482.0
2021-11-22 09:50:00,86.3,86.97,86.13,86.93,78286.0,79.1846,79.7993,79.0286,79.7626,78286.0
2021-11-22 10:00:00,86.92,87.1,86.83,86.97,40309.0,79.7534,79.9186,79.6709,79.7993,40309.0
2021-11-22 10:10:00,87.0,87.22,86.91,86.95,56558.0,79.8268,80.0287,79.7443,79.781,56558.0
2021-11-22 10:20:00,86.99,87.2,86.9,86.91,45797.0,79.8177,80.0104,79.7351,79.7443,45797.0
2021-11-22 10:30:00,86.94,87.06,86.9,87.0,45572.0,79.7718,79.8819,79.7351,79.8268,45572.0
2021-11-22 10:40:00,87.0,87.61,86.98,87.5,54289.0,79.8268,80.3865,79.8085,80.2856,54289.0
2021-11-22 10:50:00,87.48,87.62,87.32,87.35,46052.0,80.2673,80.3957,80.1205,80.148,46052.0
2021-11-22 11:00:00,87.34,87.4,87.2,87.24,28579.0,80.1388,80.1939,80.0104,80.0471,28579.0
2021-11-22 11:10:00,87.27,87.43,87.27,87.36,18243.0,80.0746,80.2214,80.0746,80.1572,18243.0
2021-11-22 11:20:00,87.34,87.55,87.34,87.36,24403.0,80.1388,80.3315,80.1388,80.1572,24403.0
2021-11-22 11:30:00,87.36,87.36,87.16,87.26,24965.0,80.1572,80.1572,79.9736,80.0654,24965.0
2021-11-22 11:40:00,87.25,87.32,86.95,87.27,24016.0,80.0562,80.1205,79.781,80.0746,24016.0
2021-11-22 11:50:00,87.28,87.32,86.86,87.06,15973.0,80.0838,80.1205,79.6984,79.8819,15973.0
2021-11-22 12:00:00,87.04,87.12,86.96,86.99,24750.0,79.8635,79.9369,79.7901,79.8177,24750.0
2021-11-22 12:10:00,87.0,87.05,86.55,86.57,17422.0,79.8268,79.8727,79.4139,79.4323,17422.0
2021-11-22 12:20:00,86.59,86.62,86.41,86.41,21142.0,79.4506,79.4782,79.2855,79.2855,21142.0
2021-11-22 12:30:00,86.41,86.79,86.4,86.68,42297.0,79.2855,79.6342,79.2763,79.5332,42297.0
2021-11-22 12:40:00,86.7,86.74,86.52,86.53,26868.0,79.5516,79.5883,79.3864,79.3956,26868.0
2021-11-22 12:50:00,86.57,86.72,86.45,86.45,24452.0,79.4323,79.5699,79.3222,79.3222,24452.0
2021-11-22 13:00:00,86.48,86.66,86.45,86.53,25622.0,79.3497,79.5149,79.3222,79.3956,25622.0
2021-11-22 13:10:00,86.52,86.58,86.43,86.48,45857.0,79.3864,79.4415,79.3038,79.3497,45857.0
2021-11-22 13:20:00,86.51,86.55,86.32,86.32,29145.0,79.3772,79.4139,79.2029,79.2029,29145.0
2021-11-22 13:30:00,86.32,86.54,86.32,86.46,66145.0,79.2029,79.4048,79.2029,79.3314,66145.0
2021-11-22 13:40:00,86.45,86.51,86.39,86.43,34431.0,79.3222,79.3772,79.2671,79.3038,34431.0
2021-11-22 13:50:00,86.47,86.55,86.37,86.52,23943.0,79.3405,79.4139,79.2488,79.3864,23943.0
2021-11-22 14:00:00,86.52,86.88,86.45,86.73,57868.0,79.3864,79.7167,79.3222,79.5791,57868.0
2021-11-22 14:10:00,86.75,87.03,86.7,87.0,15201.0,79.5975,79.8544,79.5516,79.8268,15201.0
2021-11-22 14:20:00,87.01,87.19,86.87,86.89,47632.0,79.836,80.0012,79.7076,79.7259,47632.0
2021-11-22 14:30:00,86.87,86.9,86.71,86.74,39294.0,79.7076,79.7351,79.5608,79.5883,39294.0
2021-11-22 14:40:00,86.74,86.98,86.69,86.78,33376.0,79.5883,79.8085,79.5424,79.625,33376.0
2021-11-22 14:50:00,86.78,86.89,86.74,86.87,21485.0,79.625,79.7259,79.5883,79.7076,21485.0
2021-11-22 15:00:00,86.88,86.91,86.8,86.88,41101.0,79.7167,79.7443,79.6433,79.7167,41101.0
2021-11-22 15:10:00,86.89,86.9,86.76,86.85,66984.0,79.7259,79.7351,79.6066,79.6892,66984.0
2021-11-22 15:20:00,86.87,86.92,86.78,86.88,39181.0,79.7076,79.7534,79.625,79.7167,39181.0
2021-11-22 15:30:00,86.88,86.88,86.73,86.82,33488.0,79.7167,79.7167,79.5791,79.6617,33488.0
2021-11-22 15:40:00,86.81,86.82,86.55,86.57,28757.0,79.6525,79.6617,79.4139,79.4323,28757.0
2021-11-22 15:50:00,86.54,86.61,86.16,86.19,111922.0,79.4048,79.469,79.0561,79.0836,111922.0
2021-11-23 09:30:00,86.85,87.22,86.09,86.22,29563.0,79.6892,80.0287,78.9919,79.1112,29563.0
2021-11-23 09:40:00,86.23,87.03,86.17,86.93,20817.0,79.1203,79.8544,79.0653,79.7626,20817.0
2021-11-23 09:50:00,86.94,87.2,86.84,86.87,41854.0,79.7718,80.0104,79.68,79.7076,41854.0
2021-11-23 10:00:00,86.87,86.9,86.56,86.65,13831.0,79.7076,79.7351,79.4231,79.5057,13831.0
2021-11-23 10:10:00,86.68,87.09,86.68,86.91,20884.0,79.5332,79.9094,79.5332,79.7443,20884.0
2021-11-23 10:20:00,86.88,86.88,86.29,86.3,7434.0,79.7167,79.7167,79.1754,79.1846,7434.0
2021-11-23 10:30:00,86.31,86.37,86.0,86.15,11183.0,79.1937,79.2488,78.9093,79.0469,11183.0
2021-11-23 10:40:00,86.11,86.52,86.11,86.48,21484.0,79.0102,79.3864,79.0102,79.3497,21484.0
2021-11-23 10:50:00,86.48,86.48,85.7,85.77,18206.0,79.3497,79.3497,78.634,78.6983,18206.0
2021-11-23 11:00:00,85.77,85.93,85.5,85.9,15648.0,78.6983,78.8451,78.4505,78.8175,15648.0
2021-11-23 11:10:00,85.94,86.48,85.93,86.21,8034.0,78.8542,79.3497,78.8451,79.102,8034.0
2021-11-23 11:20:00,86.23,86.4,86.19,86.3,12751.0,79.1203,79.2763,79.0836,79.1846,12751.0
2021-11-23 11:30:00,86.25,86.32,85.98,86.13,10395.0,79.1387,79.2029,78.8909,79.0286,10395.0
2021-11-23 11:40:00,86.11,86.26,85.93,86.26,8792.0,79.0102,79.1479,78.8451,79.1479,8792.0
2021-11-23 11:50:00,86.22,86.28,85.83,86.05,39910.0,79.1112,79.1662,78.7533,78.9552,39910.0
2021-11-23 12:00:00,86.01,86.01,85.65,85.68,5021.0,78.9185,78.9185,78.5881,78.6157,5021.0
2021-11-23 12:10:00,85.69,85.98,85.67,85.98,8595.0,78.6249,78.8909,78.6065,78.8909,8595.0
2021-11-23 12:20:00,85.92,86.14,85.91,86.09,13591.0,78.8359,79.0377,78.8267,78.9919,13591.0
2021-11-23 12:30:00,86.08,86.34,86.03,86.15,15801.0,78.9827,79.2213,78.9368,79.0469,15801.0
2021-11-23 12:40:00,86.15,86.36,86.11,86.28,7146.0,79.0469,79.2396,79.0102,79.1662,7146.0
2021-11-23 12:50:00,86.3,86.34,86.18,86.22,19620.0,79.1846,79.2213,79.0745,79.1112,19620.0
2021-11-23 13:00:00,86.2,86.32,86.08,86.12,21008.0,79.0928,79.2029,78.9827,79.0194,21008.0
2021-11-23 13:10:00,86.12,86.13,85.84,85.84,31124.0,79.0194,79.0286,78.7625,78.7625,31124.0
2021-11-23 13:20:00,85.84,86.15,85.84,86.01,17996.0,78.7625,79.0469,78.7625,78.9185,17996.0
2021-11-23 13:30:00,86.05,86.25,86.0,86.24,5581.0,78.9552,79.1387,78.9093,79.1295,5581.0
2021-11-23 13:40:00,86.23,86.51,86.13,86.46,8364.0,79.1203,79.3772,79.0286,79.3314,8364.0
2021-11-23 13:50:00,86.47,86.94,86.45,86.94,35848.0,79.3405,79.7718,79.3222,79.7718,35848.0
2021-11-23 14:00:00,86.94,86.96,86.78,86.83,19089.0,79.7718,79.7901,79.625,79.6709,19089.0
2021-11-23 14:10:00,86.82,87.01,86.8,86.8,39809.0,79.6617,79.836,79.6433,79.6433,39809.0
2021-11-23 14:20:00,86.79,86.94,86.79,86.9,10163.0,79.6342,79.7718,79.6342,79.7351,10163.0
2021-11-23 14:30:00,86.9,86.95,86.75,86.81,25693.0,79.7351,79.781,79.5975,79.6525,25693.0
2021-11-23 14:40:00,86.78,86.87,86.72,86.8,20049.0,79.625,79.7076,79.5699,79.6433,20049.0
2021-11-23 14:50:00,86.81,86.89,86.72,86.85,29262.0,79.6525,79.7259,79.5699,79.6892,29262.0
2021-11-23 15:00:00,86.83,86.91,86.65,86.85,10804.0,79.6709,79.7443,79.5057,79.6892,10804.0
2021-11-23 15:10:00,86.83,86.92,86.72,86.75,12571.0,79.6709,79.7534,79.5699,79.5975,12571.0
2021-11-23 15:20:00,86.75,86.87,86.68,86.68,12066.0,79.5975,79.7076,79.5332,79.5332,12066.0
2021-11-23 15:30:00,86.67,86.83,86.67,86.76,23251.0,79.524,79.6709,79.524,79.6066,23251.0
2021-11-23 15:40:00,86.78,86.85,86.72,86.8,35165.0,79.625,79.6892,79.5699,79.6433,35165.0
2021-11-23 15:50:00,86.81,86.9,86.68,86.76,116807.0,79.6525,79.7351,79.5332,79.6066,116807.0
2021-11-24 09:30:00,87.21,89.24,86.96,89.23,164622.0,80.0195,81.8822,79.7901,81.873,164622.0
2021-11-24 09:40:00,89.23,89.41,88.79,89.11,106163.0,81.873,82.0381,81.4693,81.7629,106163.0
2021-11-24 09:50:00,89.18,89.66,89.09,89.34,83641.0,81.8271,82.2675,81.7445,81.9739,83641.0
2021-11-24 10:00:00,89.31,89.53,88.96,89.11,60503.0,81.9464,82.1482,81.6252,81.7629,60503.0
2021-11-24 10:10:00,89.07,89.17,88.82,88.88,142546.0,81.7262,81.8179,81.4968,81.5518,142546.0
2021-11-24 10:20:00,88.89,89.14,88.81,88.91,100907.0,81.561,81.7904,81.4876,81.5794,100907.0
2021-11-24 10:30:00,88.88,89.03,88.83,88.87,36264.0,81.5518,81.6895,81.506,81.5427,36264.0
2021-11-24 10:40:00,88.84,88.93,88.36,88.45,46031.0,81.5151,81.5977,81.0747,81.1573,46031.0
2021-11-24 10:50:00,88.49,89.03,88.44,88.96,67877.0,81.194,81.6895,81.1481,81.6252,67877.0
2021-11-24 11:00:00,88.94,89.06,88.84,88.99,25477.0,81.6069,81.717,81.5151,81.6528,25477.0
2021-11-24 11:10:00,88.98,89.04,88.79,89.01,23527.0,81.6436,81.6986,81.4693,81.6711,23527.0
2021-11-24 11:20:00,89.02,89.02,88.66,88.82,16860.0,81.6803,81.6803,81.35,81.4968,16860.0
2021-11-24 11:30:00,88.86,88.88,88.47,88.64,14077.0,81.5335,81.5518,81.1756,81.3316,14077.0
2021-11-24 11:40:00,88.59,88.62,88.47,88.59,40552.0,81.2857,81.3133,81.1756,81.2857,40552.0
2021-11-24 11:50:00,88.59,88.7,88.29,88.31,12691.0,81.2857,81.3867,81.0105,81.0288,12691.0
2021-11-24 12:00:00,88.31,88.75,88.28,88.72,20333.0,81.0288,81.4326,81.0013,81.405,20333.0
2021-11-24 12:10:00,88.69,88.9,88.68,88.78,9776.0,81.3775,81.5702,81.3683,81.4601,9776.0
2021-11-24 12:20:00,88.79,89.06,88.79,88.98,16302.0,81.4693,81.717,81.4693,81.6436,16302.0
2021-11-24 12:30:00,88.99,89.12,88.96,88.98,10165.0,81.6528,81.772,81.6252,81.6436,10165.0
2021-11-24 12:40:00,88.99,89.04,88.91,89.02,11699.0,81.6528,81.6986,81.5794,81.6803,11699.0
2021-11-24 12:50:00,89.05,89.05,88.75,88.88,12628.0,81.7078,81.7078,81.4326,81.5518,12628.0
2021-11-24 13:00:00,88.9,89.01,88.85,88.99,8578.0,81.5702,81.6711,81.5243,81.6528,8578.0
2021-11-24 13:10:00,88.96,89.09,88.9,89.07,22471.0,81.6252,81.7445,81.5702,81.7262,22471.0
2021-11-24 13:20:00,89.07,89.39,89.07,89.31,32510.0,81.7262,82.0198,81.7262,81.9464,32510.0
2021-11-24 13:30:00,89.31,89.51,89.31,89.51,41182.0,81.9464,82.1299,81.9464,82.1299,41182.0
2021-11-24 13:40:00,89.53,89.64,89.51,89.6,28872.0,82.1482,82.2492,82.1299,82.2125,28872.0
2021-11-24 13:50:00,89.61,89.74,89.52,89.72,27901.0,82.2216,82.3409,82.1391,82.3226,27901.0
2021-11-24 14:00:00,89.71,89.85,89.63,89.72,48597.0,82.3134,82.4419,82.24,82.3226,48597.0
2021-11-24 14:10:00,89.69,89.87,89.6,89.8,27710.0,82.2951,82.4602,82.2125,82.396,27710.0
2021-11-24 14:20:00,89.81,89.82,89.61,89.64,23998.0,82.4052,82.4143,82.2216,82.2492,23998.0
2021-11-24 14:30:00,89.66,89.76,89.49,89.49,25478.0,82.2675,82.3593,82.1115,82.1115,25478.0
2021-11-24 14:40:00,89.45,89.63,89.39,89.46,21687.0,82.0748,82.24,82.0198,82.084,21687.0
2021-11-24 14:50:00,89.48,89.64,89.48,89.64,18944.0,82.1024,82.2492,82.1024,82.2492,18944.0
2021-11-24 15:00:00,89.61,89.77,89.55,89.77,51015.0,82.2216,82.3685,82.1666,82.3685,51015.0
2021-11-24 15:10:00,89.74,89.82,89.68,89.74,39917.0,82.3409,82.4143,82.2859,82.3409,39917.0
2021-11-24 15:20:00,89.75,89.95,89.7,89.87,28563.0,82.3501,82.5336,82.3042,82.4602,28563.0
2021-11-24 15:30:00,89.87,89.96,89.78,89.84,66322.0,82.4602,82.5428,82.3776,82.4327,66322.0
2021-11-24 15:40:00,89.85,89.86,89.69,89.78,72859.0,82.4419,82.451,82.2951,82.3776,72859.0
2021-11-24 15:50:00,89.71,89.86,89.65,89.79,217888.0,82.3134,82.451,82.2583,82.3868,217888.0
2021-11-26 09:30:00,87.67,89.18,87.62,88.86,40497.0,80.4416,81.8271,80.3957,81.5335,40497.0
2021-11-26 09:40:00,88.93,89.13,88.59,88.65,33690.0,81.5977,81.7812,81.2857,81.3408,33690.0
2021-11-26 09:50:00,88.64,88.67,88.2,88.58,12852.0,81.3316,81.3591,80.9279,81.2766,12852.0
2021-11-26 10:00:00,88.46,88.49,88.09,88.23,18949.0,81.1665,81.194,80.827,80.9554,18949.0
2021-11-26 10:10:00,88.25,88.35,87.91,88.18,21638.0,80.9738,81.0655,80.6618,80.9095,21638.0
2021-11-26 10:20:00,88.15,88.34,87.89,88.1,13070.0,80.882,81.0564,80.6435,80.8361,13070.0
2021-11-26 10:30:00,88.11,88.15,87.78,87.79,17176.0,80.8453,80.882,80.5425,80.5517,17176.0
2021-11-26 10:40:00,87.81,87.92,87.58,87.87,18343.0,80.5701,80.671,80.359,80.6251,18343.0
2021-11-26 10:50:00,87.92,87.92,87.52,87.88,12513.0,80.671,80.671,80.304,80.6343,12513.0
2021-11-26 11:00:00,87.85,87.86,87.6,87.78,13975.0,80.6068,80.6159,80.3774,80.5425,13975.0
2021-11-26 11:10:00,87.75,87.75,87.18,87.24,13892.0,80.515,80.515,79.992,80.0471,13892.0
2021-11-26 11:20:00,87.28,87.44,87.16,87.44,12746.0,80.0838,80.2306,79.9736,80.2306,12746.0
2021-11-26 11:30:00,87.44,87.66,87.32,87.66,22318.0,80.2306,80.4324,80.1205,80.4324,22318.0
2021-11-26 11:40:00,87.65,87.69,87.44,87.61,19587.0,80.4232,80.46,80.2306,80.3865,19587.0
2021-11-26 11:50:00,87.61,87.74,87.44,87.65,27372.0,80.3865,80.5058,80.2306,80.4232,27372.0
2021-11-26 12:00:00,87.64,88.02,87.55,87.98,20071.0,80.4141,80.7627,80.3315,80.726,20071.0
2021-11-26 12:10:00,87.93,88.29,87.91,88.25,28266.0,80.6802,81.0105,80.6618,80.9738,28266.0
2021-11-26 12:20:00,88.27,88.47,88.18,88.44,14941.0,80.9921,81.1756,80.9095,81.1481,14941.0
2021-11-26 12:30:00,88.43,88.78,88.42,88.69,35070.0,81.1389,81.4601,81.1298,81.3775,35070.0
2021-11-26 12:40:00,88.67,88.68,88.27,88.27,38526.0,81.3591,81.3683,80.9921,80.9921,38526.0
2021-11-26 12:50:00,88.22,88.42,87.87,88.35,127065.0,80.9463,81.1298,80.6251,81.0655,127065.0
2021-11-29 09:30:00,88.79,90.15,88.73,90.03,65275.0,81.4693,82.7171,81.4142,82.607,65275.0
2021-11-29 09:40:00,89.99,90.3,89.87,90.08,57425.0,82.5703,82.8548,82.4602,82.6529,57425.0
2021-11-29 09:50:00,90.0,90.29,89.96,90.23,51783.0,82.5795,82.8456,82.5428,82.7905,51783.0
2021-11-29 10:00:00,90.23,90.54,90.13,90.48,81917.0,82.7905,83.075,82.6988,83.0199,81917.0
2021-11-29 10:10:00,90.51,90.61,90.12,90.27,26793.0,83.0474,83.1392,82.6896,82.8272,26793.0
2021-11-29 10:20:00,90.3,90.54,90.21,90.42,57641.0,82.8548,83.075,82.7722,82.9649,57641.0
2021-11-29 10:30:00,90.4,90.44,89.36,89.39,53265.0,82.9465,82.9832,81.9923,82.0198,53265.0
2021-11-29 10:40:00,89.36,89.36,88.99,89.01,47743.0,81.9923,81.9923,81.6528,81.6711,47743.0
2021-11-29 10:50:00,89.0,89.68,89.0,89.55,20473.0,81.6619,82.2859,81.6619,82.1666,20473.0
2021-11-29 11:00:00,89.51,89.99,89.5,89.96,14993.0,82.1299,82.5703,82.1207,82.5428,14993.0
2021-11-29 11:10:00,89.87,89.95,89.72,89.73,10772.0,82.4602,82.5336,82.3226,82.3318,10772.0
2021-11-29 11:20:00,89.77,89.96,89.64,89.66,21834.0,82.3685,82.5428,82.2492,82.2675,21834.0
2021-11-29 11:30:00,89.66,89.92,89.66,89.92,12317.0,82.2675,82.5061,82.2675,82.5061,12317.0
2021-11-29 11:40:00,89.92,89.97,89.79,89.82,7638.0,82.5061,82.552,82.3868,82.4143,7638.0
2021-11-29 11:50:00,89.8,89.91,89.76,89.89,11518.0,82.396,82.4969,82.3593,82.4786,11518.0
2021-11-29 12:00:00,89.91,90.21,89.9,90.21,17181.0,82.4969,82.7722,82.4877,82.7722,17181.0
2021-11-29 12:10:00,90.23,90.53,90.23,90.42,20434.0,82.7905,83.0658,82.7905,82.9649,20434.0
2021-11-29 12:20:00,90.39,90.42,90.22,90.36,20908.0,82.9373,82.9649,82.7814,82.9098,20908.0
2021-11-29 12:30:00,90.38,90.6,90.34,90.53,15094.0,82.9282,83.13,82.8915,83.0658,15094.0
2021-11-29 12:40:00,90.53,90.7,90.52,90.7,21596.0,83.0658,83.2218,83.0566,83.2218,21596.0
2021-11-29 12:50:00,90.68,90.88,90.68,90.78,22739.0,83.2034,83.3869,83.2034,83.2952,22739.0
2021-11-29 13:00:00,90.77,90.92,90.77,90.88,24035.0,83.286,83.4236,83.286,83.3869,24035.0
2021-11-29 13:10:00,90.87,90.93,90.6,90.67,46182.0,83.3778,83.4328,83.13,83.1942,46182.0
2021-11-29 13:20:00,90.67,90.7,90.47,90.6,19156.0,83.1942,83.2218,83.0107,83.13,19156.0
2021-11-29 13:30:00,90.61,90.64,90.49,90.49,11069.0,83.1392,83.1667,83.0291,83.0291,11069.0
2021-11-29 13:40:00,90.5,90.77,90.5,90.7,36948.0,83.0383,83.286,83.0383,83.2218,36948.0
2021-11-29 13:50:00,90.7,91.13,90.69,91.11,27983.0,83.2218,83.6163,83.2126,83.598,27983.0
2021-11-29 14:00:00,91.11,91.31,91.08,91.3,24365.0,83.598,83.7815,83.5704,83.7723,24365.0
2021-11-29 14:10:00,91.31,91.54,91.3,91.54,33868.0,83.7815,83.9925,83.7723,83.9925,33868.0
2021-11-29 14:20:00,91.52,91.54,91.38,91.49,64310.0,83.9742,83.9925,83.8457,83.9466,64310.0
2021-11-29 14:30:00,91.49,91.7,91.2,91.7,51323.0,83.9466,84.1393,83.6806,84.1393,51323.0
2021-11-29 14:40:00,91.72,91.87,91.59,91.69,69069.0,84.1577,84.2953,84.0384,84.1302,69069.0
2021-11-29 14:50:00,91.73,92.0,91.61,91.86,50122.0,84.1669,84.4146,84.0567,84.2861,50122.0
2021-11-29 15:00:00,91.84,91.96,91.54,91.79,42547.0,84.2678,84.3779,83.9925,84.2219,42547.0
2021-11-29 15:10:00,91.79,91.95,91.69,91.91,45098.0,84.2219,84.3687,84.1302,84.332,45098.0
2021-11-29 15:20:00,91.91,91.97,91.76,91.9,51704.0,84.332,84.3871,84.1944,84.3228,51704.0
2021-11-29 15:30:00,91.88,92.01,91.8,91.85,59516.0,84.3045,84.4238,84.2311,84.277,59516.0
2021-11-29 15:40:00,91.84,91.92,91.68,91.81,69639.0,84.2678,84.3412,84.121,84.2403,69639.0
2021-11-29 15:50:00,91.81,91.84,91.51,91.54,208292.0,84.2403,84.2678,83.965,83.9925,208292.0
2021-11-30 09:30:00,91.08,92.23,91.08,91.51,51623.0,83.5704,84.6256,83.5704,83.965,51623.0
2021-11-30 09:40:00,91.52,92.35,91.52,92.24,32668.0,83.9742,84.7357,83.9742,84.6348,32668.0
2021-11-30 09:50:00,92.3,92.34,91.94,91.96,29409.0,84.6899,84.7266,84.3595,84.3779,29409.0
2021-11-30 10:00:00,91.94,92.11,91.73,92.11,55278.0,84.3595,84.5155,84.1669,84.5155,55278.0
2021-11-30 10:10:00,92.12,92.15,91.21,91.36,43702.0,84.5247,84.5522,83.6897,83.8274,43702.0
2021-11-30 10:20:00,91.35,91.43,90.88,91.08,30274.0,83.8182,83.8916,83.3869,83.5704,30274.0
2021-11-30 10:30:00,91.1,91.5,91.04,91.15,31044.0,83.5888,83.9558,83.5337,83.6347,31044.0
2021-11-30 10:40:00,91.1,91.26,90.61,90.67,25849.0,83.5888,83.7356,83.1392,83.1942,25849.0
2021-11-30 10:50:00,90.62,90.66,90.17,90.33,29887.0,83.1484,83.1851,82.7355,82.8823,29887.0
2021-11-30 11:00:00,90.23,90.26,89.88,90.14,33844.0,82.7905,82.8181,82.4694,82.7079,33844.0
2021-11-30 11:10:00,90.19,90.59,89.93,90.46,35844.0,82.7538,83.1208,82.5153,83.0016,35844.0
2021-11-30 11:20:00,90.46,90.56,90.21,90.31,18084.0,83.0016,83.0933,82.7722,82.8639,18084.0
2021-11-30 11:30:00,90.28,90.31,89.98,90.31,38574.0,82.8364,82.8639,82.5611,82.8639,38574.0
2021-11-30 11:40:00,90.27,90.32,89.71,89.75,125160.0,82.8272,82.8731,82.3134,82.3501,125160.0
2021-11-30 11:50:00,89.75,89.94,89.59,89.68,34257.0,82.3501,82.5244,82.2033,82.2859,34257.0
2021-11-30 12:00:00,89.64,89.66,89.1,89.17,34855.0,82.2492,82.2675,81.7537,81.8179,34855.0
2021-11-30 12:10:00,89.17,89.41,89.07,89.39,35830.0,81.8179,82.0381,81.7262,82.0198,35830.0
2021-11-30 12:20:00,89.4,89.67,89.05,89.59,30093.0,82.029,82.2767,81.7078,82.2033,30093.0
2021-11-30 12:30:00,89.59,89.69,89.48,89.66,16745.0,82.2033,82.2951,82.1024,82.2675,16745.0
2021-11-30 12:40:00,89.66,89.67,89.43,89.5,26072.0,82.2675,82.2767,82.0565,82.1207,26072.0
2021-11-30 12:50:00,89.5,89.74,89.26,89.28,27208.0,82.1207,82.3409,81.9005,81.9189,27208.0
2021-11-30 13:00:00,89.34,89.36,89.13,89.2,21484.0,81.9739,81.9923,81.7812,81.8455,21484.0
2021-11-30 13:10:00,89.18,89.36,89.17,89.3,40950.0,81.8271,81.9923,81.8179,81.9372,40950.0
2021-11-30 13:20:00,89.3,89.63,89.27,89.63,39230.0,81.9372,82.24,81.9097,82.24,39230.0
2021-11-30 13:30:00,89.61,89.87,89.52,89.86,34959.0,82.2216,82.4602,82.1391,82.451,34959.0
2021-11-30 13:40:00,89.86,89.94,89.64,89.76,19319.0,82.451,82.5244,82.2492,82.3593,19319.0
2021-11-30 13:50:00,89.76,89.93,89.69,89.93,22795.0,82.3593,82.5153,82.2951,82.5153,22795.0
2021-11-30 14:00:00,89.91,90.25,89.87,90.23,28553.0,82.4969,82.8089,82.4602,82.7905,28553.0
2021-11-30 14:10:00,90.23,90.37,90.21,90.37,17608.0,82.7905,82.919,82.7722,82.919,17608.0
2021-11-30 14:20:00,90.34,90.45,90.12,90.12,25593.0,82.8915,82.9924,82.6896,82.6896,25593.0
2021-11-30 14:30:00,90.12,90.2,90.07,90.11,26791.0,82.6896,82.763,82.6437,82.6804,26791.0
2021-11-30 14:40:00,90.11,90.17,89.71,89.73,25390.0,82.6804,82.7355,82.3134,82.3318,25390.0
2021-11-30 14:50:00,89.74,90.01,89.65,90.0,45998.0,82.3409,82.5887,82.2583,82.5795,45998.0
2021-11-30 15:00:00,89.98,90.11,89.93,89.93,36474.0,82.5611,82.6804,82.5153,82.5153,36474.0
2021-11-30 15:10:00,89.93,90.05,89.87,90.04,24966.0,82.5153,82.6254,82.4602,82.6162,24966.0
2021-11-30 15:20:00,90.04,90.1,89.77,89.79,43075.0,82.6162,82.6712,82.3685,82.3868,43075.0
2021-11-30 15:30:00,89.79,89.99,89.64,89.99,50700.0,82.3868,82.5703,82.2492,82.5703,50700.0
2021-11-30 15:40:00,89.99,90.05,89.8,89.83,86633.0,82.5703,82.6254,82.396,82.4235,86633.0
2021-11-30 15:50:00,89.82,89.82,88.77,88.89,436818.0,82.4143,82.4143,81.4509,81.561,436818.0
2021-12-01 09:30:00,89.5,89.9,84.95,85.48,618386.0,82.1207,82.4877,77.9459,78.4322,618386.0
2021-12-01 09:40:00,85.48,87.74,84.74,86.75,398773.0,78.4322,80.5058,77.7532,79.5975,398773.0
2021-12-01 09:50:00,86.65,86.72,85.48,86.02,265934.0,79.5057,79.5699,78.4322,78.9276,265934.0
2021-12-01 10:00:00,86.02,86.33,85.72,85.92,123879.0,78.9276,79.2121,78.6524,78.8359,123879.0
2021-12-01 10:10:00,85.95,88.61,85.88,88.61,122765.0,78.8634,81.3041,78.7992,81.3041,122765.0
2021-12-01 10:20:00,88.58,89.79,88.57,89.06,192183.0,81.2766,82.3868,81.2674,81.717,192183.0
2021-12-01 10:30:00,89.06,89.79,88.92,89.4,76050.0,81.717,82.3868,81.5885,82.029,76050.0
2021-12-01 10:40:00,89.36,89.38,88.74,89.11,79272.0,81.9923,82.0106,81.4234,81.7629,79272.0
2021-12-01 10:50:00,89.09,89.91,89.06,89.68,106538.0,81.7445,82.4969,81.717,82.2859,106538.0
2021-12-01 11:00:00,89.68,90.0,89.44,89.88,94834.0,82.2859,82.5795,82.0657,82.4694,94834.0
2021-12-01 11:10:00,89.85,90.19,89.8,89.9,86386.0,82.4419,82.7538,82.396,82.4877,86386.0
2021-12-01 11:20:00,89.93,90.03,89.59,89.9,70150.0,82.5153,82.607,82.2033,82.4877,70150.0
2021-12-01 11:30:00,89.9,90.27,89.64,90.14,93871.0,82.4877,82.8272,82.2492,82.7079,93871.0
2021-12-01 11:40:00,90.16,91.11,90.16,91.11,118733.0,82.7263,83.598,82.7263,83.598,118733.0
2021-12-01 11:50:00,91.1,91.49,90.8,91.49,65635.0,83.5888,83.9466,83.3135,83.9466,65635.0
2021-12-01 12:00:00,91.47,92.0,91.33,91.81,66060.0,83.9283,84.4146,83.7998,84.2403,66060.0
2021-12-01 12:10:00,91.83,92.09,91.72,91.79,55427.0,84.2586,84.4972,84.1577,84.2219,55427.0
2021-12-01 12:20:00,91.84,92.45,91.84,92.19,50016.0,84.2678,84.8275,84.2678,84.5889,50016.0
2021-12-01 12:30:00,92.2,92.28,91.87,92.19,36281.0,84.5981,84.6715,84.2953,84.5889,36281.0
2021-12-01 12:40:00,92.24,92.62,92.02,92.41,49157.0,84.6348,84.9835,84.4329,84.7908,49157.0
2021-12-01 12:50:00,92.4,92.4,91.58,91.66,38033.0,84.7816,84.7816,84.0292,84.1026,38033.0
2021-12-01 13:00:00,91.69,91.81,91.03,91.14,49676.0,84.1302,84.2403,83.5246,83.6255,49676.0
2021-12-01 13:10:00,91.18,91.21,90.8,91.01,44834.0,83.6622,83.6897,83.3135,83.5062,44834.0
2021-12-01 13:20:00,91.04,91.53,90.74,91.4,60444.0,83.5337,83.9833,83.2585,83.8641,60444.0
2021-12-01 13:30:00,91.41,91.49,91.18,91.43,75752.0,83.8732,83.9466,83.6622,83.8916,75752.0
2021-12-01 13:40:00,91.44,91.5,90.7,90.81,88380.0,83.9008,83.9558,83.2218,83.3227,88380.0
2021-12-01 13:50:00,90.85,91.38,90.82,91.31,48421.0,83.3594,83.8457,83.3319,83.7815,48421.0
2021-12-01 14:00:00,91.29,91.52,91.13,91.15,68139.0,83.7631,83.9742,83.6163,83.6347,68139.0
2021-12-01 14:10:00,91.13,91.22,90.95,91.01,61426.0,83.6163,83.6989,83.4512,83.5062,61426.0
2021-12-01 14:20:00,91.04,91.92,91.03,91.92,68739.0,83.5337,84.3412,83.5246,84.3412,68739.0
2021-12-01 14:30:00,91.88,91.99,91.64,91.72,59998.0,84.3045,84.4054,84.0843,84.1577,59998.0
2021-12-01 14:40:00,91.72,91.83,91.39,91.51,62809.0,84.1577,84.2586,83.8549,83.965,62809.0
2021-12-01 14:50:00,91.51,91.6,91.2,91.23,51950.0,83.965,84.0476,83.6806,83.7081,51950.0
2021-12-01 15:00:00,91.26,91.27,90.73,90.73,49562.0,83.7356,83.7448,83.2493,83.2493,49562.0
2021-12-01 15:10:00,90.7,90.83,90.56,90.83,111251.0,83.2218,83.3411,83.0933,83.3411,111251.0
2021-12-01 15:20:00,90.83,90.87,90.55,90.67,173819.0,83.3411,83.3778,83.0841,83.1942,173819.0
2021-12-01 15:30:00,90.65,90.73,90.38,90.51,122318.0,83.1759,83.2493,82.9282,83.0474,122318.0
2021-12-01 15:40:00,90.49,90.52,90.0,90.0,127722.0,83.0291,83.0566,82.5795,82.5795,127722.0
2021-12-01 15:50:00,90.0,90.04,89.4,89.42,316754.0,82.5795,82.6162,82.029,82.0473,316754.0
2021-12-02 09:30:00,89.21,89.81,88.76,88.77,57246.0,81.8546,82.4052,81.4417,81.4509,57246.0
2021-12-02 09:40:00,88.84,89.47,88.59,89.09,22572.0,81.5151,82.0932,81.2857,81.7445,22572.0
2021-12-02 09:50:00,89.08,89.76,89.08,89.61,35320.0,81.7353,82.3593,81.7353,82.2216,35320.0
2021-12-02 10:00:00,89.54,89.88,89.48,89.53,16936.0,82.1574,82.4694,82.1024,82.1482,16936.0
2021-12-02 10:10:00,89.54,89.94,89.47,89.64,14491.0,82.1574,82.5244,82.0932,82.2492,14491.0
2021-12-02 10:20:00,89.63,89.64,89.08,89.17,39631.0,82.24,82.2492,81.7353,81.8179,39631.0
2021-12-02 10:30:00,89.21,89.29,88.09,88.1,22090.0,81.8546,81.928,80.827,80.8361,22090.0
2021-12-02 10:40:00,88.13,88.48,87.96,88.28,72554.0,80.8637,81.1848,80.7077,81.0013,72554.0
2021-12-02 10:50:00,88.34,89.24,88.13,89.18,15890.0,81.0564,81.8822,80.8637,81.8271,15890.0
2021-12-02 11:00:00,89.18,89.57,88.97,89.52,22584.0,81.8271,82.1849,81.6344,82.1391,22584.0
2021-12-02 11:10:00,89.56,89.92,89.53,89.89,9230.0,82.1758,82.5061,82.1482,82.4786,9230.0
2021-12-02 11:20:00,89.9,90.37,89.81,90.27,26618.0,82.4877,82.919,82.4052,82.8272,26618.0
2021-12-02 11:30:00,90.33,90.4,89.95,89.99,15047.0,82.8823,82.9465,82.5336,82.5703,15047.0
2021-12-02 11:40:00,89.97,90.28,89.97,90.22,16704.0,82.552,82.8364,82.552,82.7814,16704.0
2021-12-02 11:50:00,90.21,90.42,90.11,90.19,21047.0,82.7722,82.9649,82.6804,82.7538,21047.0
2021-12-02 12:00:00,90.2,90.31,90.01,90.11,27697.0,82.763,82.8639,82.5887,82.6804,27697.0
2021-12-02 12:10:00,90.11,90.46,89.95,90.25,50880.0,82.6804,83.0016,82.5336,82.8089,50880.0
2021-12-02 12:20:00,90.28,90.33,90.09,90.1,20674.0,82.8364,82.8823,82.6621,82.6712,20674.0
2021-12-02 12:30:00,90.13,90.13,89.67,89.91,23924.0,82.6988,82.6988,82.2767,82.4969,23924.0
2021-12-02 12:40:00,89.92,90.0,89.76,89.97,15189.0,82.5061,82.5795,82.3593,82.552,15189.0
2021-12-02 12:50:00,90.01,90.18,89.88,90.07,21748.0,82.5887,82.7446,82.4694,82.6437,21748.0
2021-12-02 13:00:00,90.05,90.21,89.92,90.15,13838.0,82.6254,82.7722,82.5061,82.7171,13838.0
2021-12-02 13:10:00,90.18,90.69,90.14,90.63,17409.0,82.7446,83.2126,82.7079,83.1575,17409.0
2021-12-02 13:20:00,90.66,90.68,90.11,90.18,31371.0,83.1851,83.2034,82.6804,82.7446,31371.0
2021-12-02 13:30:00,90.18,90.64,90.11,90.53,21820.0,82.7446,83.1667,82.6804,83.0658,21820.0
2021-12-02 13:40:00,90.52,90.62,90.4,90.59,15359.0,83.0566,83.1484,82.9465,83.1208,15359.0
2021-12-02 13:50:00,90.6,90.98,90.54,90.84,22459.0,83.13,83.4787,83.075,83.3502,22459.0
2021-12-02 14:00:00,90.86,90.98,90.76,90.8,26555.0,83.3686,83.4787,83.2768,83.3135,26555.0
2021-12-02 14:10:00,90.82,90.82,90.53,90.65,20819.0,83.3319,83.3319,83.0658,83.1759,20819.0
2021-12-02 14:20:00,90.65,90.65,90.31,90.55,20818.0,83.1759,83.1759,82.8639,83.0841,20818.0
2021-12-02 14:30:00,90.54,90.63,90.46,90.5,15023.0,83.075,83.1575,83.0016,83.0383,15023.0
2021-12-02 14:40:00,90.51,90.53,90.14,90.14,19542.0,83.0474,83.0658,82.7079,82.7079,19542.0
2021-12-02 14:50:00,90.17,90.26,90.01,90.24,22634.0,82.7355,82.8181,82.5887,82.7997,22634.0
2021-12-02 15:00:00,90.27,90.51,90.27,90.4,21649.0,82.8272,83.0474,82.8272,82.9465,21649.0
2021-12-02 15:10:00,90.42,90.42,90.15,90.23,17013.0,82.9649,82.9649,82.7171,82.7905,17013.0
2021-12-02 15:20:00,90.2,90.48,90.16,90.42,28340.0,82.763,83.0199,82.7263,82.9649,28340.0
2021-12-02 15:30:00,90.41,90.7,90.32,90.66,47081.0,82.9557,83.2218,82.8731,83.1851,47081.0
2021-12-02 15:40:00,90.67,90.92,90.57,90.83,96061.0,83.1942,83.4236,83.1025,83.3411,96061.0
2021-12-02 15:50:00,90.83,90.83,90.02,90.24,154653.0,83.3411,83.3411,82.5978,82.7997,154653.0
2021-12-03 09:30:00,90.34,91.41,90.24,91.18,43269.0,82.8915,83.8732,82.7997,83.6622,43269.0
2021-12-03 09:40:00,91.2,91.28,90.73,90.76,22105.0,83.6806,83.754,83.2493,83.2768,22105.0
2021-12-03 09:50:00,90.77,90.86,90.37,90.43,20791.0,83.286,83.3686,82.919,82.974,20791.0
2021-12-03 10:00:00,90.54,90.89,90.48,90.58,17255.0,83.075,83.3961,83.0199,83.1117,17255.0
2021-12-03 10:10:00,90.51,90.83,90.44,90.44,15667.0,83.0474,83.3411,82.9832,82.9832,15667.0
2021-12-03 10:20:00,90.49,90.69,90.36,90.65,49402.0,83.0291,83.2126,82.9098,83.1759,49402.0
2021-12-03 10:30:00,90.65,90.68,89.98,90.09,34346.0,83.1759,83.2034,82.5611,82.6621,34346.0
2021-12-03 10:40:00,90.03,90.07,89.57,89.73,26599.0,82.607,82.6437,82.1849,82.3318,26599.0
2021-12-03 10:50:00,89.72,90.1,89.61,89.86,16314.0,82.3226,82.6712,82.2216,82.451,16314.0
2021-12-03 11:00:00,89.86,90.28,89.68,89.81,41384.0,82.451,82.8364,82.2859,82.4052,41384.0
2021-12-03 11:10:00,89.8,90.14,89.79,89.9,11566.0,82.396,82.7079,82.3868,82.4877,11566.0
2021-12-03 11:20:00,89.88,90.33,89.83,90.21,15164.0,82.4694,82.8823,82.4235,82.7722,15164.0
2021-12-03 11:30:00,90.21,90.74,90.07,90.69,21807.0,82.7722,83.2585,82.6437,83.2126,21807.0
2021-12-03 11:40:00,90.72,90.9,90.47,90.51,15822.0,83.2401,83.4053,83.0107,83.0474,15822.0
2021-12-03 11:50:00,90.45,90.45,90.01,90.07,7616.0,82.9924,82.9924,82.5887,82.6437,7616.0
2021-12-03 12:00:00,90.01,90.06,89.77,89.99,25615.0,82.5887,82.6345,82.3685,82.5703,25615.0
2021-12-03 12:10:00,89.97,90.23,89.9,90.23,10216.0,82.552,82.7905,82.4877,82.7905,10216.0
2021-12-03 12:20:00,90.18,90.48,90.08,90.31,11793.0,82.7446,83.0199,82.6529,82.8639,11793.0
2021-12-03 12:30:00,90.27,90.36,89.91,90.3,22168.0,82.8272,82.9098,82.4969,82.8548,22168.0
2021-12-03 12:40:00,90.33,90.4,90.01,90.09,10897.0,82.8823,82.9465,82.5887,82.6621,10897.0
2021-12-03 12:50:00,90.1,90.18,89.79,89.97,26250.0,82.6712,82.7446,82.3868,82.552,26250.0
2021-12-03 13:00:00,89.96,90.07,89.85,90.02,22611.0,82.5428,82.6437,82.4419,82.5978,22611.0
2021-12-03 13:10:00,90.07,90.29,89.94,90.19,10531.0,82.6437,82.8456,82.5244,82.7538,10531.0
2021-12-03 13:20:00,90.17,90.2,89.85,89.86,11877.0,82.7355,82.763,82.4419,82.451,11877.0
2021-12-03 13:30:00,89.84,89.85,89.53,89.55,27120.0,82.4327,82.4419,82.1482,82.1666,27120.0
2021-12-03 13:40:00,89.56,89.73,89.42,89.61,17512.0,82.1758,82.3318,82.0473,82.2216,17512.0
2021-12-03 13:50:00,89.61,89.64,89.39,89.42,27415.0,82.2216,82.2492,82.0198,82.0473,27415.0
2021-12-03 14:00:00,89.4,89.42,89.15,89.16,19309.0,82.029,82.0473,81.7996,81.8087,19309.0
2021-12-03 14:10:00,89.16,89.28,89.03,89.11,28646.0,81.8087,81.9189,81.6895,81.7629,28646.0
2021-12-03 14:20:00,89.11,89.42,88.96,89.2,16971.0,81.7629,82.0473,81.6252,81.8455,16971.0
2021-12-03 14:30:00,89.26,89.3,89.09,89.12,33278.0,81.9005,81.9372,81.7445,81.772,33278.0
2021-12-03 14:40:00,89.15,89.5,89.14,89.37,68601.0,81.7996,82.1207,81.7904,82.0014,68601.0
2021-12-03 14:50:00,89.3,89.61,89.24,89.45,70295.0,81.9372,82.2216,81.8822,82.0748,70295.0
2021-12-03 15:00:00,89.47,89.65,89.18,89.34,43387.0,82.0932,82.2583,81.8271,81.9739,43387.0
2021-12-03 15:10:00,89.37,89.69,89.37,89.62,38802.0,82.0014,82.2951,82.0014,82.2308,38802.0
2021-12-03 15:20:00,89.64,89.88,89.64,89.68,18789.0,82.2492,82.4694,82.2492,82.2859,18789.0
2021-12-03 15:30:00,89.71,89.92,89.51,89.54,40779.0,82.3134,82.5061,82.1299,82.1574,40779.0
2021-12-03 15:40:00,89.54,89.66,89.45,89.65,92133.0,82.1574,82.2675,82.0748,82.2583,92133.0
2021-12-03 15:50:00,89.65,90.21,89.58,90.07,189718.0,82.2583,82.7722,82.1941,82.6437,189718.0
2021-12-06 09:30:00,91.0,91.0,89.47,89.89,35037.0,83.497,83.497,82.0932,82.4786,35037.0
2021-12-06 09:40:00,89.8,90.0,89.64,89.73,10413.0,82.396,82.5795,82.2492,82.3318,10413.0
2021-12-06 09:50:00,89.65,89.68,89.05,89.33,18856.0,82.2583,82.2859,81.7078,81.9647,18856.0
2021-12-06 10:00:00,89.31,89.36,88.88,89.29,19388.0,81.9464,81.9923,81.5518,81.928,19388.0
2021-12-06 10:10:00,89.26,89.95,89.26,89.85,10536.0,81.9005,82.5336,81.9005,82.4419,10536.0
2021-12-06 10:20:00,89.82,89.9,89.57,89.67,13522.0,82.4143,82.4877,82.1849,82.2767,13522.0
2021-12-06 10:30:00,89.72,89.76,89.18,89.52,17422.0,82.3226,82.3593,81.8271,82.1391,17422.0
2021-12-06 10:40:00,89.48,89.59,88.98,89.08,18170.0,82.1024,82.2033,81.6436,81.7353,18170.0
2021-12-06 10:50:00,89.05,89.18,88.83,88.89,18931.0,81.7078,81.8271,81.506,81.561,18931.0
2021-12-06 11:00:00,88.83,88.83,88.48,88.58,25447.0,81.506,81.506,81.1848,81.2766,25447.0
2021-12-06 11:10:00,88.6,88.66,88.23,88.45,13779.0,81.2949,81.35,80.9554,81.1573,13779.0
2021-12-06 11:20:00,88.38,88.38,88.14,88.23,15232.0,81.0931,81.0931,80.8728,80.9554,15232.0
2021-12-06 11:30:00,88.18,88.4,88.0,88.4,19719.0,80.9095,81.1114,80.7444,81.1114,19719.0
2021-12-06 11:40:00,88.43,88.93,88.38,88.8,30963.0,81.1389,81.5977,81.0931,81.4784,30963.0
2021-12-06 11:50:00,88.87,89.15,88.86,89.11,11965.0,81.5427,81.7996,81.5335,81.7629,11965.0
2021-12-06 12:00:00,89.16,89.18,88.78,88.82,8768.0,81.8087,81.8271,81.4601,81.4968,8768.0
2021-12-06 12:10:00,88.81,89.14,88.81,89.14,6532.0,81.4876,81.7904,81.4876,81.7904,6532.0
2021-12-06 12:20:00,89.14,89.26,89.1,89.15,28566.0,81.7904,81.9005,81.7537,81.7996,28566.0
2021-12-06 12:30:00,89.14,89.18,88.89,88.92,16547.0,81.7904,81.8271,81.561,81.5885,16547.0
2021-12-06 12:40:00,88.94,89.15,88.88,89.15,6428.0,81.6069,81.7996,81.5518,81.7996,6428.0
2021-12-06 12:50:00,89.12,89.17,88.74,88.79,11009.0,81.772,81.8179,81.4234,81.4693,11009.0
2021-12-06 13:00:00,88.79,88.97,88.71,88.95,6479.0,81.4693,81.6344,81.3959,81.6161,6479.0
2021-12-06 13:10:00,88.97,88.98,88.75,88.87,9246.0,81.6344,81.6436,81.4326,81.5427,9246.0
2021-12-06 13:20:00,88.87,89.42,88.83,89.34,21153.0,81.5427,82.0473,81.506,81.9739,21153.0
2021-12-06 13:30:00,89.32,89.58,89.3,89.35,10200.0,81.9556,82.1941,81.9372,81.9831,10200.0
2021-12-06 13:40:00,89.34,89.37,89.27,89.31,7188.0,81.9739,82.0014,81.9097,81.9464,7188.0
2021-12-06 13:50:00,89.28,89.39,89.24,89.27,9437.0,81.9189,82.0198,81.8822,81.9097,9437.0
2021-12-06 14:00:00,89.27,89.42,89.1,89.1,11374.0,81.9097,82.0473,81.7537,81.7537,11374.0
2021-12-06 14:10:00,89.12,89.31,89.12,89.28,7227.0,81.772,81.9464,81.772,81.9189,7227.0
2021-12-06 14:20:00,89.25,89.28,89.19,89.19,9264.0,81.8913,81.9189,81.8363,81.8363,9264.0
2021-12-06 14:30:00,89.2,89.29,89.14,89.16,9287.0,81.8455,81.928,81.7904,81.8087,9287.0
2021-12-06 14:40:00,89.15,89.16,88.45,88.54,77943.0,81.7996,81.8087,81.1573,81.2399,77943.0
2021-12-06 14:50:00,88.54,88.62,88.47,88.48,16093.0,81.2399,81.3133,81.1756,81.1848,16093.0
2021-12-06 15:00:00,88.47,88.72,88.25,88.45,44647.0,81.1756,81.405,80.9738,81.1573,44647.0
2021-12-06 15:10:00,88.43,88.71,88.41,88.69,29088.0,81.1389,81.3959,81.1206,81.3775,29088.0
2021-12-06 15:20:00,88.68,88.74,88.48,88.49,35022.0,81.3683,81.4234,81.1848,81.194,35022.0
2021-12-06 15:30:00,88.49,88.66,88.4,88.64,29979.0,81.194,81.35,81.1114,81.3316,29979.0
2021-12-06 15:40:00,88.61,88.72,88.47,88.63,27308.0,81.3041,81.405,81.1756,81.3224,27308.0
2021-12-06 15:50:00,88.65,88.87,88.15,88.19,230616.0,81.3408,81.5427,80.882,80.9187,230616.0
2021-12-07 09:30:00,88.74,89.35,88.25,89.09,44188.0,81.4234,81.9831,80.9738,81.7445,44188.0
2021-12-07 09:40:00,89.24,89.87,89.18,89.74,19020.0,81.8822,82.4602,81.8271,82.3409,19020.0
2021-12-07 09:50:00,89.63,90.3,89.63,90.25,17833.0,82.24,82.8548,82.24,82.8089,17833.0
2021-12-07 10:00:00,90.25,90.32,89.74,89.75,6503.0,82.8089,82.8731,82.3409,82.3501,6503.0
2021-12-07 10:10:00,89.69,89.91,89.69,89.79,10209.0,82.2951,82.4969,82.2951,82.3868,10209.0
2021-12-07 10:20:00,89.78,90.12,89.78,89.98,18515.0,82.3776,82.6896,82.3776,82.5611,18515.0
2021-12-07 10:30:00,90.0,90.01,89.6,89.6,9558.0,82.5795,82.5887,82.2125,82.2125,9558.0
2021-12-07 10:40:00,89.6,89.89,89.54,89.83,14267.0,82.2125,82.4786,82.1574,82.4235,14267.0
2021-12-07 10:50:00,89.9,90.5,89.9,90.47,17333.0,82.4877,83.0383,82.4877,83.0107,17333.0
2021-12-07 11:00:00,90.5,90.69,90.48,90.62,13901.0,83.0383,83.2126,83.0199,83.1484,13901.0
2021-12-07 11:10:00,90.6,90.61,90.3,90.57,9451.0,83.13,83.1392,82.8548,83.1025,9451.0
2021-12-07 11:20:00,90.54,90.66,90.43,90.54,18195.0,83.075,83.1851,82.974,83.075,18195.0
2021-12-07 11:30:00,90.5,90.87,90.49,90.78,12418.0,83.0383,83.3778,83.0291,83.2952,12418.0
2021-12-07 11:40:00,90.77,90.83,90.52,90.61,7073.0,83.286,83.3411,83.0566,83.1392,7073.0
2021-12-07 11:50:00,90.61,90.72,90.51,90.65,7850.0,83.1392,83.2401,83.0474,83.1759,7850.0
2021-12-07 12:00:00,90.66,90.75,90.58,90.61,43942.0,83.1851,83.2677,83.1117,83.1392,43942.0
2021-12-07 12:10:00,90.65,90.97,90.64,90.9,15767.0,83.1759,83.4695,83.1667,83.4053,15767.0
2021-12-07 12:20:00,90.9,90.94,90.84,90.86,7617.0,83.4053,83.442,83.3502,83.3686,7617.0
2021-12-07 12:30:00,90.87,91.01,90.86,90.89,17127.0,83.3778,83.5062,83.3686,83.3961,17127.0
2021-12-07 12:40:00,90.88,90.88,90.71,90.82,10894.0,83.3869,83.3869,83.231,83.3319,10894.0
2021-12-07 12:50:00,90.86,90.92,90.74,90.75,12404.0,83.3686,83.4236,83.2585,83.2677,12404.0
2021-12-07 13:00:00,90.79,90.82,90.7,90.74,5220.0,83.3044,83.3319,83.2218,83.2585,5220.0
2021-12-07 13:10:00,90.74,90.88,90.66,90.86,6325.0,83.2585,83.3869,83.1851,83.3686,6325.0
2021-12-07 13:20:00,90.85,90.91,90.75,90.82,4903.0,83.3594,83.4145,83.2677,83.3319,4903.0
2021-12-07 13:30:00,90.81,90.85,90.52,90.52,6544.0,83.3227,83.3594,83.0566,83.0566,6544.0
2021-12-07 13:40:00,90.48,90.54,90.35,90.44,25188.0,83.0199,83.075,82.9006,82.9832,25188.0
2021-12-07 13:50:00,90.47,90.57,90.43,90.54,12687.0,83.0107,83.1025,82.974,83.075,12687.0
2021-12-07 14:00:00,90.56,90.56,90.4,90.43,9367.0,83.0933,83.0933,82.9465,82.974,9367.0
2021-12-07 14:10:00,90.41,90.44,90.28,90.3,12948.0,82.9557,82.9832,82.8364,82.8548,12948.0
2021-12-07 14:20:00,90.3,90.65,90.26,90.64,13737.0,82.8548,83.1759,82.8181,83.1667,13737.0
2021-12-07 14:30:00,90.62,90.63,90.29,90.34,9607.0,83.1484,83.1575,82.8456,82.8915,9607.0
2021-12-07 14:40:00,90.36,90.53,90.34,90.52,10847.0,82.9098,83.0658,82.8915,83.0566,10847.0
2021-12-07 14:50:00,90.52,90.53,90.4,90.45,8835.0,83.0566,83.0658,82.9465,82.9924,8835.0
2021-12-07 15:00:00,90.44,90.66,90.41,90.63,16737.0,82.9832,83.1851,82.9557,83.1575,16737.0
2021-12-07 15:10:00,90.6,90.62,90.4,90.5,15243.0,83.13,83.1484,82.9465,83.0383,15243.0
2021-12-07 15:20:00,90.49,90.52,90.37,90.41,13373.0,83.0291,83.0566,82.919,82.9557,13373.0
2021-12-07 15:30:00,90.39,90.43,90.27,90.37,23533.0,82.9373,82.974,82.8272,82.919,23533.0
2021-12-07 15:40:00,90.38,90.53,90.33,90.42,23598.0,82.9282,83.0658,82.8823,82.9649,23598.0
2021-12-07 15:50:00,90.41,90.72,90.25,90.68,106691.0,82.9557,83.2401,82.8089,83.2034,106691.0
2021-12-08 09:30:00,91.14,91.14,89.91,90.46,28684.0,83.6255,83.6255,82.4969,83.0016,28684.0
2021-12-08 09:40:00,90.49,90.89,90.49,90.84,15701.0,83.0291,83.3961,83.0291,83.3502,15701.0
2021-12-08 09:50:00,90.72,91.0,90.69,90.88,11064.0,83.2401,83.497,83.2126,83.3869,11064.0
2021-12-08 10:00:00,90.73,90.99,90.67,90.83,11248.0,83.2493,83.4879,83.1942,83.3411,11248.0
2021-12-08 10:10:00,90.93,90.98,90.83,90.86,13541.0,83.4328,83.4787,83.3411,83.3686,13541.0
2021-12-08 10:20:00,90.86,91.02,90.38,90.38,13083.0,83.3686,83.5154,82.9282,82.9282,13083.0
2021-12-08 10:30:00,90.33,90.48,90.19,90.31,8977.0,82.8823,83.0199,82.7538,82.8639,8977.0
2021-12-08 10:40:00,90.28,90.4,90.19,90.27,7116.0,82.8364,82.9465,82.7538,82.8272,7116.0
2021-12-08 10:50:00,90.27,90.42,90.14,90.39,19708.0,82.8272,82.9649,82.7079,82.9373,19708.0
2021-12-08 11:00:00,90.38,90.39,90.17,90.36,8408.0,82.9282,82.9373,82.7355,82.9098,8408.0
2021-12-08 11:10:00,90.39,90.47,90.35,90.47,6910.0,82.9373,83.0107,82.9006,83.0107,6910.0
2021-12-08 11:20:00,90.48,90.59,90.4,90.54,7046.0,83.0199,83.1208,82.9465,83.075,7046.0
2021-12-08 11:30:00,90.54,90.57,90.21,90.23,6753.0,83.075,83.1025,82.7722,82.7905,6753.0
2021-12-08 11:40:00,90.23,90.36,90.22,90.34,6632.0,82.7905,82.9098,82.7814,82.8915,6632.0
2021-12-08 11:50:00,90.32,90.39,90.15,90.24,9496.0,82.8731,82.9373,82.7171,82.7997,9496.0
2021-12-08 12:00:00,90.28,90.29,90.18,90.18,5043.0,82.8364,82.8456,82.7446,82.7446,5043.0
2021-12-08 12:10:00,90.16,90.27,90.11,90.15,7729.0,82.7263,82.8272,82.6804,82.7171,7729.0
2021-12-08 12:20:00,90.13,90.17,90.09,90.09,5008.0,82.6988,82.7355,82.6621,82.6621,5008.0
2021-12-08 12:30:00,90.07,90.23,89.92,90.21,11547.0,82.6437,82.7905,82.5061,82.7722,11547.0
2021-12-08 12:40:00,90.2,90.24,90.1,90.14,6441.0,82.763,82.7997,82.6712,82.7079,6441.0
2021-12-08 12:50:00,90.09,90.15,89.98,90.11,7877.0,82.6621,82.7171,82.5611,82.6804,7877.0
2021-12-08 13:00:00,90.14,90.47,90.13,90.37,15499.0,82.7079,83.0107,82.6988,82.919,15499.0
2021-12-08 13:10:00,90.36,90.49,90.15,90.2,15921.0,82.9098,83.0291,82.7171,82.763,15921.0
2021-12-08 13:20:00,90.09,90.12,89.96,89.98,9091.0,82.6621,82.6896,82.5428,82.5611,9091.0
2021-12-08 13:30:00,89.98,90.03,89.84,90.0,7792.0,82.5611,82.607,82.4327,82.5795,7792.0
2021-12-08 13:40:00,90.03,90.09,90.02,90.04,7970.0,82.607,82.6621,82.5978,82.6162,7970.0
2021-12-08 13:50:00,90.03,90.09,89.9,89.93,9204.0,82.607,82.6621,82.4877,82.5153,9204.0
2021-12-08 14:00:00,89.9,89.93,89.72,89.78,8365.0,82.4877,82.5153,82.3226,82.3776,8365.0
2021-12-08 14:10:00,89.78,89.82,89.61,89.69,12721.0,82.3776,82.4143,82.2216,82.2951,12721.0
2021-12-08 14:20:00,89.67,89.81,89.66,89.74,15572.0,82.2767,82.4052,82.2675,82.3409,15572.0
2021-12-08 14:30:00,89.72,89.72,89.51,89.57,13282.0,82.3226,82.3226,82.1299,82.1849,13282.0
2021-12-08 14:40:00,89.55,89.81,89.53,89.72,13670.0,82.1666,82.4052,82.1482,82.3226,13670.0
2021-12-08 14:50:00,89.72,89.83,89.7,89.72,9855.0,82.3226,82.4235,82.3042,82.3226,9855.0
2021-12-08 15:00:00,89.74,89.77,89.66,89.76,12006.0,82.3409,82.3685,82.2675,82.3593,12006.0
2021-12-08 15:10:00,89.75,89.81,89.65,89.73,11236.0,82.3501,82.4052,82.2583,82.3318,11236.0
2021-12-08 15:20:00,89.72,89.81,89.71,89.79,12036.0,82.3226,82.4052,82.3134,82.3868,12036.0
2021-12-08 15:30:00,89.79,89.9,89.68,89.88,22194.0,82.3868,82.4877,82.2859,82.4694,22194.0
2021-12-08 15:40:00,89.9,89.93,89.72,89.75,18972.0,82.4877,82.5153,82.3226,82.3501,18972.0
2021-12-08 15:50:00,89.77,89.87,89.7,89.81,44597.0,82.3685,82.4602,82.3042,82.4052,44597.0
2021-12-09 09:30:00,89.69,89.91,89.5,89.75,26400.0,82.2951,82.4969,82.1207,82.3501,26400.0
2021-12-09 09:40:00,89.68,90.11,89.56,89.57,4928.0,82.2859,82.6804,82.1758,82.1849,4928.0
2021-12-09 09:50:00,89.57,89.59,89.34,89.57,6223.0,82.1849,82.2033,81.9739,82.1849,6223.0
2021-12-09 10:00:00,89.39,89.52,89.14,89.19,5040.0,82.0198,82.1391,81.7904,81.8363,5040.0
2021-12-09 10:10:00,89.16,89.21,89.02,89.02,8214.0,81.8087,81.8546,81.6803,81.6803,8214.0
2021-12-09 10:20:00,89.05,89.16,89.01,89.05,4148.0,81.7078,81.8087,81.6711,81.7078,4148.0
2021-12-09 10:30:00,89.05,89.1,88.99,89.02,5100.0,81.7078,81.7537,81.6528,81.6803,5100.0
2021-12-09 10:40:00,89.05,89.3,88.97,89.3,9648.0,81.7078,81.9372,81.6344,81.9372,9648.0
2021-12-09 10:50:00,89.3,89.46,89.25,89.36,13096.0,81.9372,82.084,81.8913,81.9923,13096.0
2021-12-09 11:00:00,89.38,89.42,89.29,89.36,11387.0,82.0106,82.0473,81.928,81.9923,11387.0
2021-12-09 11:10:00,89.45,89.48,89.03,89.16,9220.0,82.0748,82.1024,81.6895,81.8087,9220.0
2021-12-09 11:20:00,89.21,89.29,89.14,89.26,10182.0,81.8546,81.928,81.7904,81.9005,10182.0
2021-12-09 11:30:00,89.27,89.31,89.16,89.3,15698.0,81.9097,81.9464,81.8087,81.9372,15698.0
2021-12-09 11:40:00,89.32,89.34,89.17,89.22,22677.0,81.9556,81.9739,81.8179,81.8638,22677.0
2021-12-09 11:50:00,89.21,89.36,89.15,89.28,9052.0,81.8546,81.9923,81.7996,81.9189,9052.0
2021-12-09 12:00:00,89.28,89.35,89.14,89.34,12462.0,81.9189,81.9831,81.7904,81.9739,12462.0
2021-12-09 12:10:00,89.34,89.38,89.24,89.25,8803.0,81.9739,82.0106,81.8822,81.8913,8803.0
2021-12-09 12:20:00,89.26,89.36,89.23,89.27,14553.0,81.9005,81.9923,81.873,81.9097,14553.0
2021-12-09 12:30:00,89.28,89.47,89.22,89.47,16761.0,81.9189,82.0932,81.8638,82.0932,16761.0
2021-12-09 12:40:00,89.47,89.6,89.44,89.59,8638.0,82.0932,82.2125,82.0657,82.2033,8638.0
2021-12-09 12:50:00,89.61,89.7,89.48,89.63,8669.0,82.2216,82.3042,82.1024,82.24,8669.0
2021-12-09 13:00:00,89.63,89.69,89.49,89.62,17426.0,82.24,82.2951,82.1115,82.2308,17426.0
2021-12-09 13:10:00,89.65,89.79,89.65,89.73,9828.0,82.2583,82.3868,82.2583,82.3318,9828.0
2021-12-09 13:20:00,89.73,89.75,89.6,89.65,30254.0,82.3318,82.3501,82.2125,82.2583,30254.0
2021-12-09 13:30:00,89.69,89.99,89.68,89.98,25480.0,82.2951,82.5703,82.2859,82.5611,25480.0
2021-12-09 13:40:00,89.96,90.0,89.86,89.9,35180.0,82.5428,82.5795,82.451,82.4877,35180.0
2021-12-09 13:50:00,89.89,90.15,89.86,90.09,27652.0,82.4786,82.7171,82.451,82.6621,27652.0
2021-12-09 14:00:00,90.09,90.24,90.09,90.16,42309.0,82.6621,82.7997,82.6621,82.7263,42309.0
2021-12-09 14:10:00,90.17,90.35,90.16,90.28,28135.0,82.7355,82.9006,82.7263,82.8364,28135.0
2021-12-09 14:20:00,90.29,90.46,90.22,90.29,36917.0,82.8456,83.0016,82.7814,82.8456,36917.0
2021-12-09 14:30:00,90.27,90.48,90.21,90.46,51350.0,82.8272,83.0199,82.7722,83.0016,51350.0
2021-12-09 14:40:00,90.48,90.58,90.11,90.11,42099.0,83.0199,83.1117,82.6804,82.6804,42099.0
2021-12-09 14:50:00,90.11,90.11,89.69,89.76,11648.0,82.6804,82.6804,82.2951,82.3593,11648.0
2021-12-09 15:00:00,89.77,89.88,89.5,89.56,14033.0,82.3685,82.4694,82.1207,82.1758,14033.0
2021-12-09 15:10:00,89.54,89.69,89.51,89.56,9425.0,82.1574,82.2951,82.1299,82.1758,9425.0
2021-12-09 15:20:00,89.55,89.69,89.45,89.69,13379.0,82.1666,82.2951,82.0748,82.2951,13379.0
2021-12-09 15:30:00,89.67,89.72,89.59,89.67,13901.0,82.2767,82.3226,82.2033,82.2767,13901.0
2021-12-09 15:40:00,89.65,89.71,89.51,89.56,24849.0,82.2583,82.3134,82.1299,82.1758,24849.0
2021-12-09 15:50:00,89.57,89.6,89.26,89.31,53857.0,82.1849,82.2125,81.9005,81.9464,53857.0
2021-12-10 09:30:00,90.13,90.38,89.15,89.49,30883.0,82.6988,82.9282,81.7996,82.1115,30883.0
2021-12-10 09:40:00,89.48,89.62,88.95,89.0,13650.0,82.1024,82.2308,81.6161,81.6619,13650.0
2021-12-10 09:50:00,88.97,89.05,88.59,88.71,10900.0,81.6344,81.7078,81.2857,81.3959,10900.0
2021-12-10 10:00:00,88.8,89.08,88.8,88.93,12161.0,81.4784,81.7353,81.4784,81.5977,12161.0
2021-12-10 10:10:00,88.93,88.93,88.62,88.9,11913.0,81.5977,81.5977,81.3133,81.5702,11913.0
2021-12-10 10:20:00,88.84,88.89,88.66,88.85,17449.0,81.5151,81.561,81.35,81.5243,17449.0
2021-12-10 10:30:00,88.87,88.98,88.53,88.54,14554.0,81.5427,81.6436,81.2307,81.2399,14554.0
2021-12-10 10:40:00,88.55,88.63,88.39,88.5,17234.0,81.249,81.3224,81.1022,81.2032,17234.0
2021-12-10 10:50:00,88.52,88.71,88.45,88.69,12206.0,81.2215,81.3959,81.1573,81.3775,12206.0
2021-12-10 11:00:00,88.69,88.73,88.21,88.23,13418.0,81.3775,81.4142,80.9371,80.9554,13418.0
2021-12-10 11:10:00,88.29,88.3,88.04,88.28,16396.0,81.0105,81.0197,80.7811,81.0013,16396.0
2021-12-10 11:20:00,88.31,88.6,88.31,88.58,13216.0,81.0288,81.2949,81.0288,81.2766,13216.0
2021-12-10 11:30:00,88.58,88.72,88.39,88.72,11960.0,81.2766,81.405,81.1022,81.405,11960.0
2021-12-10 11:40:00,88.72,88.95,88.66,88.79,24229.0,81.405,81.6161,81.35,81.4693,24229.0
2021-12-10 11:50:00,88.82,88.84,88.65,88.66,11268.0,81.4968,81.5151,81.3408,81.35,11268.0
2021-12-10 12:00:00,88.72,88.82,88.63,88.69,13582.0,81.405,81.4968,81.3224,81.3775,13582.0
2021-12-10 12:10:00,88.69,88.76,88.6,88.64,12154.0,81.3775,81.4417,81.2949,81.3316,12154.0
2021-12-10 12:20:00,88.64,88.77,88.57,88.59,10232.0,81.3316,81.4509,81.2674,81.2857,10232.0
2021-12-10 12:30:00,88.59,88.61,88.48,88.49,11041.0,81.2857,81.3041,81.1848,81.194,11041.0
2021-12-10 12:40:00,88.51,88.56,88.45,88.5,10919.0,81.2123,81.2582,81.1573,81.2032,10919.0
2021-12-10 12:50:00,88.5,88.5,88.3,88.3,16609.0,81.2032,81.2032,81.0197,81.0197,16609.0
2021-12-10 13:00:00,88.33,88.33,88.11,88.11,23947.0,81.0472,81.0472,80.8453,80.8453,23947.0
2021-12-10 13:10:00,88.1,88.31,88.05,88.22,29339.0,80.8361,81.0288,80.7903,80.9463,29339.0
2021-12-10 13:20:00,88.25,88.29,88.15,88.23,14990.0,80.9738,81.0105,80.882,80.9554,14990.0
2021-12-10 13:30:00,88.27,88.29,88.17,88.25,12028.0,80.9921,81.0105,80.9004,80.9738,12028.0
2021-12-10 13:40:00,88.25,88.27,88.11,88.22,12943.0,80.9738,80.9921,80.8453,80.9463,12943.0
2021-12-10 13:50:00,88.27,88.36,88.19,88.2,9315.0,80.9921,81.0747,80.9187,80.9279,9315.0
2021-12-10 14:00:00,88.19,88.25,88.14,88.15,15114.0,80.9187,80.9738,80.8728,80.882,15114.0
2021-12-10 14:10:00,88.15,88.31,88.14,88.28,10328.0,80.882,81.0288,80.8728,81.0013,10328.0
2021-12-10 14:20:00,88.3,88.38,88.18,88.32,13040.0,81.0197,81.0931,80.9095,81.038,13040.0
2021-12-10 14:30:00,88.34,88.42,88.24,88.34,11431.0,81.0564,81.1298,80.9646,81.0564,11431.0
2021-12-10 14:40:00,88.34,88.38,88.26,88.38,17858.0,81.0564,81.0931,80.983,81.0931,17858.0
2021-12-10 14:50:00,88.39,88.42,88.21,88.26,13088.0,81.1022,81.1298,80.9371,80.983,13088.0
2021-12-10 15:00:00,88.27,88.57,88.25,88.57,16069.0,80.9921,81.2674,80.9738,81.2674,16069.0
2021-12-10 15:10:00,88.55,88.73,88.47,88.73,16079.0,81.249,81.4142,81.1756,81.4142,16079.0
2021-12-10 15:20:00,88.72,89.05,88.71,89.02,30040.0,81.405,81.7078,81.3959,81.6803,30040.0
2021-12-10 15:30:00,89.0,89.11,88.89,88.92,28837.0,81.6619,81.7629,81.561,81.5885,28837.0
2021-12-10 15:40:00,88.94,89.13,88.88,89.12,31118.0,81.6069,81.7812,81.5518,81.772,31118.0
2021-12-10 15:50:00,89.13,89.36,89.01,89.32,133768.0,81.7812,81.9923,81.6711,81.9556,133768.0
2021-12-13 09:30:00,90.55,90.84,89.42,89.56,77685.0,83.0841,83.3502,82.0473,82.1758,77685.0
2021-12-13 09:40:00,89.58,89.64,88.81,89.04,33954.0,82.1941,82.2492,81.4876,81.6986,33954.0
2021-12-13 09:50:00,89.01,89.01,88.55,88.68,46190.0,81.6711,81.6711,81.249,81.3683,46190.0
2021-12-13 10:00:00,88.72,89.07,88.31,88.42,30469.0,81.405,81.7262,81.0288,81.1298,30469.0
2021-12-13 10:10:00,88.36,88.55,87.95,87.95,30798.0,81.0747,81.249,80.6985,80.6985,30798.0
2021-12-13 10:20:00,87.94,88.29,87.84,88.29,25775.0,80.6893,81.0105,80.5976,81.0105,25775.0
2021-12-13 10:30:00,88.32,88.42,88.18,88.22,22411.0,81.038,81.1298,80.9095,80.9463,22411.0
2021-12-13 10:40:00,88.15,88.67,88.04,88.66,20237.0,80.882,81.3591,80.7811,81.35,20237.0
2021-12-13 10:50:00,88.69,88.71,88.23,88.34,14992.0,81.3775,81.3959,80.9554,81.0564,14992.0
2021-12-13 11:00:00,88.28,88.33,87.86,88.02,24171.0,81.0013,81.0472,80.6159,80.7627,24171.0
2021-12-13 11:10:00,88.03,88.26,88.02,88.04,24062.0,80.7719,80.983,80.7627,80.7811,24062.0
2021-12-13 11:20:00,88.05,88.12,87.91,88.06,17502.0,80.7903,80.8545,80.6618,80.7994,17502.0
2021-12-13 11:30:00,88.06,88.06,87.61,87.64,37140.0,80.7994,80.7994,80.3865,80.4141,37140.0
2021-12-13 11:40:00,87.66,87.81,87.57,87.58,21114.0,80.4324,80.5701,80.3498,80.359,21114.0
2021-12-13 11:50:00,87.61,87.79,87.55,87.79,15933.0,80.3865,80.5517,80.3315,80.5517,15933.0
2021-12-13 12:00:00,87.76,87.96,87.66,87.96,10005.0,80.5242,80.7077,80.4324,80.7077,10005.0
2021-12-13 12:10:00,87.91,88.4,87.88,88.16,18587.0,80.6618,81.1114,80.6343,80.8912,18587.0
2021-12-13 12:20:00,88.15,88.45,88.14,88.38,17198.0,80.882,81.1573,80.8728,81.0931,17198.0
2021-12-13 12:30:00,88.38,88.38,88.06,88.06,11843.0,81.0931,81.0931,80.7994,80.7994,11843.0
2021-12-13 12:40:00,88.06,88.06,87.83,87.83,12835.0,80.7994,80.7994,80.5884,80.5884,12835.0
2021-12-13 12:50:00,87.82,87.82,87.66,87.76,10514.0,80.5792,80.5792,80.4324,80.5242,10514.0
2021-12-13 13:00:00,87.81,87.89,87.63,87.84,11623.0,80.5701,80.6435,80.4049,80.5976,11623.0
2021-12-13 13:10:00,87.87,88.04,87.75,87.85,12568.0,80.6251,80.7811,80.515,80.6068,12568.0
2021-12-13 13:20:00,87.86,87.86,87.56,87.66,13381.0,80.6159,80.6159,80.3407,80.4324,13381.0
2021-12-13 13:30:00,87.62,87.76,87.57,87.57,15494.0,80.3957,80.5242,80.3498,80.3498,15494.0
2021-12-13 13:40:00,87.58,87.77,87.57,87.65,14315.0,80.359,80.5334,80.3498,80.4232,14315.0
2021-12-13 13:50:00,87.66,87.67,87.52,87.64,10999.0,80.4324,80.4416,80.304,80.4141,10999.0
2021-12-13 14:00:00,87.65,87.74,87.55,87.69,9401.0,80.4232,80.5058,80.3315,80.46,9401.0
2021-12-13 14:10:00,87.69,87.72,87.54,87.63,15648.0,80.46,80.4875,80.3223,80.4049,15648.0
2021-12-13 14:20:00,87.63,87.69,87.48,87.51,10614.0,80.4049,80.46,80.2673,80.2948,10614.0
2021-12-13 14:30:00,87.58,87.63,87.52,87.6,12593.0,80.359,80.4049,80.304,80.3774,12593.0
2021-12-13 14:40:00,87.6,87.62,87.38,87.38,15812.0,80.3774,80.3957,80.1755,80.1755,15812.0
2021-12-13 14:50:00,87.4,87.6,87.32,87.56,19948.0,80.1939,80.3774,80.1205,80.3407,19948.0
2021-12-13 15:00:00,87.59,87.64,87.5,87.54,23823.0,80.3682,80.4141,80.2856,80.3223,23823.0
2021-12-13 15:10:00,87.56,87.56,87.36,87.45,26881.0,80.3407,80.3407,80.1572,80.2397,26881.0
2021-12-13 15:20:00,87.45,87.51,87.33,87.33,28172.0,80.2397,80.2948,80.1296,80.1296,28172.0
2021-12-13 15:30:00,87.35,87.57,87.3,87.55,39587.0,80.148,80.3498,80.1021,80.3315,39587.0
2021-12-13 15:40:00,87.53,87.59,87.31,87.31,40480.0,80.3131,80.3682,80.1113,80.1113,40480.0
2021-12-13 15:50:00,87.28,87.29,87.11,87.19,134292.0,80.0838,80.0929,79.9278,80.0012,134292.0
2021-12-14 09:30:00,86.89,87.57,86.89,87.32,34242.0,79.7259,80.3498,79.7259,80.1205,34242.0
2021-12-14 09:40:00,87.43,87.85,87.35,87.65,25872.0,80.2214,80.6068,80.148,80.4232,25872.0
2021-12-14 09:50:00,87.7,88.09,87.67,87.75,24076.0,80.4691,80.827,80.4416,80.515,24076.0
2021-12-14 10:00:00,87.7,87.74,87.33,87.33,11904.0,80.4691,80.5058,80.1296,80.1296,11904.0
2021-12-14 10:10:00,87.31,87.32,86.91,87.01,13912.0,80.1113,80.1205,79.7443,79.836,13912.0
2021-12-14 10:20:00,86.97,87.23,86.97,87.13,8823.0,79.7993,80.0379,79.7993,79.9461,8823.0
2021-12-14 10:30:00,87.13,87.52,87.11,87.4,22760.0,79.9461,80.304,79.9278,80.1939,22760.0
2021-12-14 10:40:00,87.43,87.49,86.77,86.86,29193.0,80.2214,80.2764,79.6158,79.6984,29193.0
2021-12-14 10:50:00,86.95,87.17,86.75,87.17,26257.0,79.781,79.9828,79.5975,79.9828,26257.0
2021-12-14 11:00:00,87.11,87.18,86.92,87.02,22486.0,79.9278,79.992,79.7534,79.8452,22486.0
2021-12-14 11:10:00,87.0,87.27,86.82,87.27,16667.0,79.8268,80.0746,79.6617,80.0746,16667.0
2021-12-14 11:20:00,87.23,87.35,87.06,87.12,11881.0,80.0379,80.148,79.8819,79.9369,11881.0
2021-12-14 11:30:00,87.18,87.22,86.89,86.99,9567.0,79.992,80.0287,79.7259,79.8177,9567.0
2021-12-14 11:40:00,87.02,87.1,86.89,86.91,5393.0,79.8452,79.9186,79.7259,79.7443,5393.0
2021-12-14 11:50:00,86.92,87.2,86.78,86.89,8037.0,79.7534,80.0104,79.625,79.7259,8037.0
2021-12-14 12:00:00,86.92,86.97,86.69,86.83,14641.0,79.7534,79.7993,79.5424,79.6709,14641.0
2021-12-14 12:10:00,86.86,87.06,86.85,87.06,6297.0,79.6984,79.8819,79.6892,79.8819,6297.0
2021-12-14 12:20:00,87.05,87.16,86.94,87.01,6651.0,79.8727,79.9736,79.7718,79.836,6651.0
2021-12-14 12:30:00,87.05,87.05,86.78,86.78,4000.0,79.8727,79.8727,79.625,79.625,4000.0
2021-12-14 12:40:00,86.82,86.84,86.62,86.69,6333.0,79.6617,79.68,79.4782,79.5424,6333.0
2021-12-14 12:50:00,86.71,86.89,86.68,86.89,4817.0,79.5608,79.7259,79.5332,79.7259,4817.0
2021-12-14 13:00:00,86.85,86.95,86.72,86.95,6976.0,79.6892,79.781,79.5699,79.781,6976.0
2021-12-14 13:10:00,86.91,86.96,86.76,86.82,5518.0,79.7443,79.7901,79.6066,79.6617,5518.0
2021-12-14 13:20:00,86.83,86.87,86.71,86.83,2411.0,79.6709,79.7076,79.5608,79.6709,2411.0
2021-12-14 13:30:00,86.82,86.83,86.64,86.69,4297.0,79.6617,79.6709,79.4965,79.5424,4297.0
2021-12-14 13:40:00,86.72,86.72,86.53,86.54,6100.0,79.5699,79.5699,79.3956,79.4048,6100.0
2021-12-14 13:50:00,86.53,86.55,86.43,86.5,8369.0,79.3956,79.4139,79.3038,79.3681,8369.0
2021-12-14 14:00:00,86.48,86.72,86.4,86.72,5367.0,79.3497,79.5699,79.2763,79.5699,5367.0
2021-12-14 14:10:00,86.76,86.85,86.73,86.83,5719.0,79.6066,79.6892,79.5791,79.6709,5719.0
2021-12-14 14:20:00,86.86,86.86,86.72,86.74,10832.0,79.6984,79.6984,79.5699,79.5883,10832.0
2021-12-14 14:30:00,86.72,86.73,86.57,86.59,5859.0,79.5699,79.5791,79.4323,79.4506,5859.0
2021-12-14 14:40:00,86.65,86.74,86.65,86.66,4713.0,79.5057,79.5883,79.5057,79.5149,4713.0
2021-12-14 14:50:00,86.67,86.8,86.61,86.8,7719.0,79.524,79.6433,79.469,79.6433,7719.0
2021-12-14 15:00:00,86.76,87.04,86.75,87.04,11124.0,79.6066,79.8635,79.5975,79.8635,11124.0
2021-12-14 15:10:00,87.02,87.2,86.92,87.2,31976.0,79.8452,80.0104,79.7534,80.0104,31976.0
2021-12-14 15:20:00,87.21,87.24,87.13,87.19,29534.0,80.0195,80.0471,79.9461,80.0012,29534.0
2021-12-14 15:30:00,87.2,87.37,87.19,87.25,22138.0,80.0104,80.1663,80.0012,80.0562,22138.0
2021-12-14 15:40:00,87.22,87.22,86.92,86.95,18693.0,80.0287,80.0287,79.7534,79.781,18693.0
2021-12-14 15:50:00,86.97,87.0,86.7,86.84,108042.0,79.7993,79.8268,79.5516,79.68,108042.0
2021-12-15 09:30:00,87.72,87.9,86.91,87.31,41134.0,80.4875,80.6526,79.7443,80.1113,41134.0
2021-12-15 09:40:00,87.28,87.38,86.7,86.7,9923.0,80.0838,80.1755,79.5516,79.5516,9923.0
2021-12-15 09:50:00,86.73,87.12,86.7,86.93,13665.0,79.5791,79.9369,79.5516,79.7626,13665.0
2021-12-15 10:00:00,86.96,87.58,86.96,87.46,26779.0,79.7901,80.359,79.7901,80.2489,26779.0
2021-12-15 10:10:00,87.5,87.5,86.89,86.89,24739.0,80.2856,80.2856,79.7259,79.7259,24739.0
2021-12-15 10:20:00,86.89,86.92,86.76,86.83,5791.0,79.7259,79.7534,79.6066,79.6709,5791.0
2021-12-15 10:30:00,86.89,87.05,86.85,87.05,6374.0,79.7259,79.8727,79.6892,79.8727,6374.0
2021-12-15 10:40:00,87.05,87.33,87.03,87.03,10757.0,79.8727,80.1296,79.8544,79.8544,10757.0
2021-12-15 10:50:00,87.04,87.1,86.88,87.05,11556.0,79.8635,79.9186,79.7167,79.8727,11556.0
2021-12-15 11:00:00,87.07,87.29,87.0,87.21,8602.0,79.8911,80.0929,79.8268,80.0195,8602.0
2021-12-15 11:10:00,87.18,87.21,86.95,86.95,5371.0,79.992,80.0195,79.781,79.781,5371.0
2021-12-15 11:20:00,87.0,87.12,86.99,87.0,3890.0,79.8268,79.9369,79.8177,79.8268,3890.0
2021-12-15 11:30:00,86.98,86.98,86.79,86.86,10721.0,79.8085,79.8085,79.6342,79.6984,10721.0
2021-12-15 11:40:00,86.83,87.12,86.81,87.05,8748.0,79.6709,79.9369,79.6525,79.8727,8748.0
2021-12-15 11:50:00,87.01,87.14,87.0,87.07,2957.0,79.836,79.9553,79.8268,79.8911,2957.0
2021-12-15 12:00:00,87.06,87.43,87.06,87.3,5337.0,79.8819,80.2214,79.8819,80.1021,5337.0
2021-12-15 12:10:00,87.27,87.32,87.17,87.17,5120.0,80.0746,80.1205,79.9828,79.9828,5120.0
2021-12-15 12:20:00,87.15,87.25,86.98,87.22,11342.0,79.9645,80.0562,79.8085,80.0287,11342.0
2021-12-15 12:30:00,87.26,87.41,87.23,87.32,8712.0,80.0654,80.203,80.0379,80.1205,8712.0
2021-12-15 12:40:00,87.32,87.36,87.23,87.3,5016.0,80.1205,80.1572,80.0379,80.1021,5016.0
2021-12-15 12:50:00,87.29,87.33,87.2,87.28,7108.0,80.0929,80.1296,80.0104,80.0838,7108.0
2021-12-15 13:00:00,87.27,87.37,87.15,87.35,10357.0,80.0746,80.1663,79.9645,80.148,10357.0
2021-12-15 13:10:00,87.39,87.44,87.27,87.44,9753.0,80.1847,80.2306,80.0746,80.2306,9753.0
2021-12-15 13:20:00,87.44,87.6,87.33,87.46,70777.0,80.2306,80.3774,80.1296,80.2489,70777.0
2021-12-15 13:30:00,87.43,87.46,87.31,87.31,10633.0,80.2214,80.2489,80.1113,80.1113,10633.0
2021-12-15 13:40:00,87.35,87.51,87.34,87.43,3968.0,80.148,80.2948,80.1388,80.2214,3968.0
2021-12-15 13:50:00,87.45,87.46,87.33,87.44,6599.0,80.2397,80.2489,80.1296,80.2306,6599.0
2021-12-15 14:00:00,87.43,87.63,87.04,87.5,15510.0,80.2214,80.4049,79.8635,80.2856,15510.0
2021-12-15 14:10:00,87.52,87.99,87.46,87.94,13474.0,80.304,80.7352,80.2489,80.6893,13474.0
2021-12-15 14:20:00,88.0,88.03,87.52,87.58,13730.0,80.7444,80.7719,80.304,80.359,13730.0
2021-12-15 14:30:00,87.52,87.82,87.42,87.76,23284.0,80.304,80.5792,80.2122,80.5242,23284.0
2021-12-15 14:40:00,87.74,87.95,87.67,87.76,17855.0,80.5058,80.6985,80.4416,80.5242,17855.0
2021-12-15 14:50:00,87.74,87.88,87.56,87.61,20940.0,80.5058,80.6343,80.3407,80.3865,20940.0
2021-12-15 15:00:00,87.67,87.97,87.58,87.97,20774.0,80.4416,80.7169,80.359,80.7169,20774.0
2021-12-15 15:10:00,87.94,88.31,87.93,88.29,22318.0,80.6893,81.0288,80.6802,81.0105,22318.0
2021-12-15 15:20:00,88.29,88.51,88.27,88.43,26534.0,81.0105,81.2123,80.9921,81.1389,26534.0
2021-12-15 15:30:00,88.42,88.64,88.34,88.64,25015.0,81.1298,81.3316,81.0564,81.3316,25015.0
2021-12-15 15:40:00,88.63,88.64,88.27,88.3,19271.0,81.3224,81.3316,80.9921,81.0197,19271.0
2021-12-15 15:50:00,88.33,88.81,88.33,88.71,74071.0,81.0472,81.4876,81.0472,81.3959,74071.0
2021-12-16 09:30:00,88.78,89.19,88.58,89.1,20291.0,81.4601,81.8363,81.2766,81.7537,20291.0
2021-12-16 09:40:00,89.1,89.8,88.95,89.68,15363.0,81.7537,82.396,81.6161,82.2859,15363.0
2021-12-16 09:50:00,89.71,89.77,89.43,89.58,12458.0,82.3134,82.3685,82.0565,82.1941,12458.0
2021-12-16 10:00:00,89.58,89.61,89.25,89.36,10329.0,82.1941,82.2216,81.8913,81.9923,10329.0
2021-12-16 10:10:00,89.37,89.69,89.37,89.68,9184.0,82.0014,82.2951,82.0014,82.2859,9184.0
2021-12-16 10:20:00,89.71,90.14,89.68,90.06,20418.0,82.3134,82.7079,82.2859,82.6345,20418.0
2021-12-16 10:30:00,90.04,90.21,89.86,89.96,15027.0,82.6162,82.7722,82.451,82.5428,15027.0
2021-12-16 10:40:00,89.91,90.2,89.91,90.2,51405.0,82.4969,82.763,82.4969,82.763,51405.0
2021-12-16 10:50:00,90.22,90.28,89.76,89.85,19130.0,82.7814,82.8364,82.3593,82.4419,19130.0
2021-12-16 11:00:00,89.88,89.88,89.33,89.48,13455.0,82.4694,82.4694,81.9647,82.1024,13455.0
2021-12-16 11:10:00,89.52,89.72,89.46,89.67,9733.0,82.1391,82.3226,82.084,82.2767,9733.0
2021-12-16 11:20:00,89.67,89.83,89.62,89.78,7263.0,82.2767,82.4235,82.2308,82.3776,7263.0
2021-12-16 11:30:00,89.78,89.8,89.48,89.52,11684.0,82.3776,82.396,82.1024,82.1391,11684.0
2021-12-16 11:40:00,89.52,89.64,89.42,89.44,10705.0,82.1391,82.2492,82.0473,82.0657,10705.0
2021-12-16 11:50:00,89.49,89.54,89.4,89.46,6721.0,82.1115,82.1574,82.029,82.084,6721.0
2021-12-16 12:00:00,89.55,89.59,89.33,89.44,7306.0,82.1666,82.2033,81.9647,82.0657,7306.0
2021-12-16 12:10:00,89.48,89.55,89.3,89.36,6342.0,82.1024,82.1666,81.9372,81.9923,6342.0
2021-12-16 12:20:00,89.37,89.45,89.16,89.18,10302.0,82.0014,82.0748,81.8087,81.8271,10302.0
2021-12-16 12:30:00,89.2,89.45,89.2,89.37,4931.0,81.8455,82.0748,81.8455,82.0014,4931.0
2021-12-16 12:40:00,89.38,89.5,89.23,89.24,5571.0,82.0106,82.1207,81.873,81.8822,5571.0
2021-12-16 12:50:00,89.26,89.32,89.04,89.04,6432.0,81.9005,81.9556,81.6986,81.6986,6432.0
2021-12-16 13:00:00,89.09,89.24,89.05,89.19,7841.0,81.7445,81.8822,81.7078,81.8363,7841.0
2021-12-16 13:10:00,89.2,89.37,89.17,89.28,4122.0,81.8455,82.0014,81.8179,81.9189,4122.0
2021-12-16 13:20:00,89.28,89.28,89.06,89.2,5273.0,81.9189,81.9189,81.717,81.8455,5273.0
2021-12-16 13:30:00,89.18,89.22,89.02,89.04,9629.0,81.8271,81.8638,81.6803,81.6986,9629.0
2021-12-16 13:40:00,89.06,89.23,88.99,89.23,5193.0,81.717,81.873,81.6528,81.873,5193.0
2021-12-16 13:50:00,89.23,89.23,88.91,88.91,5776.0,81.873,81.873,81.5794,81.5794,5776.0
2021-12-16 14:00:00,88.95,88.98,88.81,88.84,7049.0,81.6161,81.6436,81.4876,81.5151,7049.0
2021-12-16 14:10:00,88.8,88.9,88.6,88.6,11476.0,81.4784,81.5702,81.2949,81.2949,11476.0
2021-12-16 14:20:00,88.59,88.63,88.46,88.59,7137.0,81.2857,81.3224,81.1665,81.2857,7137.0
2021-12-16 14:30:00,88.63,88.65,88.45,88.61,7465.0,81.3224,81.3408,81.1573,81.3041,7465.0
2021-12-16 14:40:00,88.66,88.71,88.17,88.17,9809.0,81.35,81.3959,80.9004,80.9004,9809.0
2021-12-16 14:50:00,88.21,88.4,88.15,88.4,13375.0,80.9371,81.1114,80.882,81.1114,13375.0
2021-12-16 15:00:00,88.35,88.42,88.17,88.26,18478.0,81.0655,81.1298,80.9004,80.983,18478.0
2021-12-16 15:10:00,88.21,88.34,88.01,88.24,24609.0,80.9371,81.0564,80.7536,80.9646,24609.0
2021-12-16 15:20:00,88.25,88.52,88.18,88.45,22254.0,80.9738,81.2215,80.9095,81.1573,22254.0
2021-12-16 15:30:00,88.5,88.52,88.3,88.51,24431.0,81.2032,81.2215,81.0197,81.2123,24431.0
2021-12-16 15:40:00,88.54,88.61,88.19,88.2,23405.0,81.2399,81.3041,80.9187,80.9279,23405.0
2021-12-16 15:50:00,88.28,88.52,88.14,88.15,65566.0,81.0013,81.2215,80.8728,80.882,65566.0
2021-12-17 09:30:00,87.94,87.98,87.5,87.59,127795.0,80.6893,80.726,80.2856,80.3682,127795.0
2021-12-17 09:40:00,87.56,87.9,87.22,87.9,23241.0,80.3407,80.6526,80.0287,80.6526,23241.0
2021-12-17 09:50:00,87.95,88.06,87.47,87.47,32892.0,80.6985,80.7994,80.2581,80.2581,32892.0
2021-12-17 10:00:00,87.49,87.85,87.37,87.85,16202.0,80.2764,80.6068,80.1663,80.6068,16202.0
2021-12-17 10:10:00,87.8,87.84,87.52,87.71,42458.0,80.5609,80.5976,80.304,80.4783,42458.0
2021-12-17 10:20:00,87.67,87.8,87.48,87.71,20261.0,80.4416,80.5609,80.2673,80.4783,20261.0
2021-12-17 10:30:00,87.69,88.79,87.69,88.66,44466.0,80.46,81.4693,80.46,81.35,44466.0
2021-12-17 10:40:00,88.71,88.88,88.64,88.77,23421.0,81.3959,81.5518,81.3316,81.4509,23421.0
2021-12-17 10:50:00,88.78,89.03,88.66,88.98,27906.0,81.4601,81.6895,81.35,81.6436,27906.0
2021-12-17 11:00:00,89.0,89.09,88.76,89.02,18319.0,81.6619,81.7445,81.4417,81.6803,18319.0
2021-12-17 11:10:00,89.0,89.03,88.78,88.88,17218.0,81.6619,81.6895,81.4601,81.5518,17218.0
2021-12-17 11:20:00,88.83,88.85,88.67,88.85,5668.0,81.506,81.5243,81.3591,81.5243,5668.0
2021-12-17 11:30:00,88.89,88.9,88.34,88.39,8599.0,81.561,81.5702,81.0564,81.1022,8599.0
2021-12-17 11:40:00,88.35,88.35,87.97,87.97,11794.0,81.0655,81.0655,80.7169,80.7169,11794.0
2021-12-17 11:50:00,87.97,88.12,87.84,88.12,5912.0,80.7169,80.8545,80.5976,80.8545,5912.0
2021-12-17 12:00:00,88.07,88.08,87.85,87.89,8128.0,80.8086,80.8178,80.6068,80.6435,8128.0
2021-12-17 12:10:00,87.91,87.97,87.73,87.73,7244.0,80.6618,80.7169,80.4967,80.4967,7244.0
2021-12-17 12:20:00,87.76,88.01,87.76,88.01,4611.0,80.5242,80.7536,80.5242,80.7536,4611.0
2021-12-17 12:30:00,88.0,88.32,87.98,88.2,6396.0,80.7444,81.038,80.726,80.9279,6396.0
2021-12-17 12:40:00,88.2,88.24,88.11,88.18,5089.0,80.9279,80.9646,80.8453,80.9095,5089.0
2021-12-17 12:50:00,88.19,88.33,88.11,88.31,6648.0,80.9187,81.0472,80.8453,81.0288,6648.0
2021-12-17 13:00:00,88.27,88.28,88.06,88.11,13354.0,80.9921,81.0013,80.7994,80.8453,13354.0
2021-12-17 13:10:00,88.13,88.21,88.08,88.09,6699.0,80.8637,80.9371,80.8178,80.827,6699.0
2021-12-17 13:20:00,88.08,88.41,88.04,88.41,6393.0,80.8178,81.1206,80.7811,81.1206,6393.0
2021-12-17 13:30:00,88.39,88.39,88.18,88.21,10282.0,81.1022,81.1022,80.9095,80.9371,10282.0
2021-12-17 13:40:00,88.22,88.33,88.19,88.31,9403.0,80.9463,81.0472,80.9187,81.0288,9403.0
2021-12-17 13:50:00,88.35,88.35,88.2,88.32,6207.0,81.0655,81.0655,80.9279,81.038,6207.0
2021-12-17 14:00:00,88.32,88.32,88.06,88.17,7088.0,81.038,81.038,80.7994,80.9004,7088.0
2021-12-17 14:10:00,88.18,88.25,88.15,88.15,6116.0,80.9095,80.9738,80.882,80.882,6116.0
2021-12-17 14:20:00,88.13,88.13,87.87,87.92,8220.0,80.8637,80.8637,80.6251,80.671,8220.0
2021-12-17 14:30:00,87.95,88.01,87.84,87.87,4672.0,80.6985,80.7536,80.5976,80.6251,4672.0
2021-12-17 14:40:00,87.89,88.23,87.89,88.04,9690.0,80.6435,80.9554,80.6435,80.7811,9690.0
2021-12-17 14:50:00,88.03,88.08,87.89,88.01,7157.0,80.7719,80.8178,80.6435,80.7536,7157.0
2021-12-17 15:00:00,88.05,88.16,87.96,88.06,12682.0,80.7903,80.8912,80.7077,80.7994,12682.0
2021-12-17 15:10:00,88.05,88.1,87.83,87.96,10951.0,80.7903,80.8361,80.5884,80.7077,10951.0
2021-12-17 15:20:00,87.97,87.99,87.65,87.72,12262.0,80.7169,80.7352,80.4232,80.4875,12262.0
2021-12-17 15:30:00,87.73,87.77,87.39,87.56,33067.0,80.4967,80.5334,80.1847,80.3407,33067.0
2021-12-17 15:40:00,87.6,87.76,87.53,87.56,32070.0,80.3774,80.5242,80.3131,80.3407,32070.0
2021-12-17 15:50:00,87.62,88.52,87.59,88.06,254839.0,80.3957,81.2215,80.3682,80.7994,254839.0
2021-12-20 09:30:00,86.78,87.55,86.5,87.12,57620.0,79.625,80.3315,79.3681,79.9369,57620.0
2021-12-20 09:40:00,87.11,87.11,86.55,86.67,23182.0,79.9278,79.9278,79.4139,79.524,23182.0
2021-12-20 09:50:00,86.64,86.88,86.29,86.85,29058.0,79.4965,79.7167,79.1754,79.6892,29058.0
2021-12-20 10:00:00,86.87,87.12,86.76,86.96,18683.0,79.7076,79.9369,79.6066,79.7901,18683.0
2021-12-20 10:10:00,86.93,87.19,86.79,87.14,18373.0,79.7626,80.0012,79.6342,79.9553,18373.0
2021-12-20 10:20:00,87.14,87.17,86.69,86.71,26775.0,79.9553,79.9828,79.5424,79.5608,26775.0
2021-12-20 10:30:00,86.72,87.25,86.72,87.09,29465.0,79.5699,80.0562,79.5699,79.9094,29465.0
2021-12-20 10:40:00,87.08,87.28,86.86,86.87,17863.0,79.9002,80.0838,79.6984,79.7076,17863.0
2021-12-20 10:50:00,86.89,87.05,86.57,86.61,19440.0,79.7259,79.8727,79.4323,79.469,19440.0
2021-12-20 11:00:00,86.61,86.65,86.27,86.44,25798.0,79.469,79.5057,79.157,79.313,25798.0
2021-12-20 11:10:00,86.42,86.5,86.24,86.41,16390.0,79.2947,79.3681,79.1295,79.2855,16390.0
2021-12-20 11:20:00,86.41,86.44,86.18,86.29,12026.0,79.2855,79.313,79.0745,79.1754,12026.0
2021-12-20 11:30:00,86.27,86.38,86.08,86.38,15233.0,79.157,79.258,78.9827,79.258,15233.0
2021-12-20 11:40:00,86.39,86.57,86.32,86.57,11458.0,79.2671,79.4323,79.2029,79.4323,11458.0
2021-12-20 11:50:00,86.6,87.13,86.6,87.11,11828.0,79.4598,79.9461,79.4598,79.9278,11828.0
2021-12-20 12:00:00,87.09,87.11,86.68,86.75,16480.0,79.9094,79.9278,79.5332,79.5975,16480.0
2021-12-20 12:10:00,86.73,86.81,86.61,86.77,13277.0,79.5791,79.6525,79.469,79.6158,13277.0
2021-12-20 12:20:00,86.73,86.75,86.58,86.66,9163.0,79.5791,79.5975,79.4415,79.5149,9163.0
2021-12-20 12:30:00,86.63,86.64,86.41,86.5,13384.0,79.4873,79.4965,79.2855,79.3681,13384.0
2021-12-20 12:40:00,86.57,86.62,86.48,86.6,8449.0,79.4323,79.4782,79.3497,79.4598,8449.0
2021-12-20 12:50:00,86.62,86.65,86.38,86.42,10721.0,79.4782,79.5057,79.258,79.2947,10721.0
2021-12-20 13:00:00,86.4,86.53,86.35,86.53,10866.0,79.2763,79.3956,79.2304,79.3956,10866.0
2021-12-20 13:10:00,86.52,86.56,86.45,86.47,7675.0,79.3864,79.4231,79.3222,79.3405,7675.0
2021-12-20 13:20:00,86.47,86.6,86.44,86.59,10400.0,79.3405,79.4598,79.313,79.4506,10400.0
2021-12-20 13:30:00,86.58,86.8,86.53,86.8,7880.0,79.4415,79.6433,79.3956,79.6433,7880.0
2021-12-20 13:40:00,86.83,86.92,86.73,86.88,8258.0,79.6709,79.7534,79.5791,79.7167,8258.0
2021-12-20 13:50:00,86.9,86.95,86.76,86.79,8694.0,79.7351,79.781,79.6066,79.6342,8694.0
2021-12-20 14:00:00,86.83,87.04,86.77,87.02,9553.0,79.6709,79.8635,79.6158,79.8452,9553.0
2021-12-20 14:10:00,87.03,87.27,86.93,87.26,11620.0,79.8544,80.0746,79.7626,80.0654,11620.0
2021-12-20 14:20:00,87.23,87.23,86.92,86.98,13832.0,80.0379,80.0379,79.7534,79.8085,13832.0
2021-12-20 14:30:00,86.95,86.95,86.76,86.8,11527.0,79.781,79.781,79.6066,79.6433,11527.0
2021-12-20 14:40:00,86.82,86.9,86.81,86.87,8670.0,79.6617,79.7351,79.6525,79.7076,8670.0
2021-12-20 14:50:00,86.87,87.11,86.87,86.99,10937.0,79.7076,79.9278,79.7076,79.8177,10937.0
2021-12-20 15:00:00,87.01,87.21,87.0,87.14,15005.0,79.836,80.0195,79.8268,79.9553,15005.0
2021-12-20 15:10:00,87.12,87.23,87.04,87.19,15728.0,79.9369,80.0379,79.8635,80.0012,15728.0
2021-12-20 15:20:00,87.2,87.52,87.2,87.49,23797.0,80.0104,80.304,80.0104,80.2764,23797.0
2021-12-20 15:30:00,87.51,87.51,87.22,87.38,39359.0,80.2948,80.2948,80.0287,80.1755,39359.0
2021-12-20 15:40:00,87.37,87.37,87.18,87.3,49110.0,80.1663,80.1663,79.992,80.1021,49110.0
2021-12-20 15:50:00,87.33,87.69,87.31,87.58,102817.0,80.1296,80.46,80.1113,80.359,102817.0
2021-12-21 09:30:00,88.59,88.88,87.72,88.6,35583.0,81.2857,81.5518,80.4875,81.2949,35583.0
2021-12-21 09:40:00,88.58,88.95,88.38,88.55,19930.0,81.2766,81.6161,81.0931,81.249,19930.0
2021-12-21 09:50:00,88.49,88.66,88.08,88.14,23437.0,81.194,81.35,80.8178,80.8728,23437.0
2021-12-21 10:00:00,88.18,88.8,88.18,88.75,14124.0,80.9095,81.4784,80.9095,81.4326,14124.0
2021-12-21 10:10:00,88.74,89.12,88.67,89.07,14714.0,81.4234,81.772,81.3591,81.7262,14714.0
2021-12-21 10:20:00,89.1,89.12,88.58,88.58,11357.0,81.7537,81.772,81.2766,81.2766,11357.0
2021-12-21 10:30:00,88.61,88.64,88.3,88.41,10714.0,81.3041,81.3316,81.0197,81.1206,10714.0
2021-12-21 10:40:00,88.45,88.54,88.36,88.39,12196.0,81.1573,81.2399,81.0747,81.1022,12196.0
2021-12-21 10:50:00,88.38,88.52,88.34,88.41,12084.0,81.0931,81.2215,81.0564,81.1206,12084.0
2021-12-21 11:00:00,88.41,88.53,88.33,88.52,14643.0,81.1206,81.2307,81.0472,81.2215,14643.0
2021-12-21 11:10:00,88.52,88.62,88.34,88.38,29277.0,81.2215,81.3133,81.0564,81.0931,29277.0
2021-12-21 11:20:00,88.42,88.5,88.32,88.4,10225.0,81.1298,81.2032,81.038,81.1114,10225.0
2021-12-21 11:30:00,88.43,88.54,88.42,88.5,17823.0,81.1389,81.2399,81.1298,81.2032,17823.0
2021-12-21 11:40:00,88.51,88.66,88.45,88.5,21331.0,81.2123,81.35,81.1573,81.2032,21331.0
2021-12-21 11:50:00,88.51,88.54,88.39,88.47,12098.0,81.2123,81.2399,81.1022,81.1756,12098.0
2021-12-21 12:00:00,88.47,88.74,88.47,88.73,9922.0,81.1756,81.4234,81.1756,81.4142,9922.0
2021-12-21 12:10:00,88.73,88.89,88.73,88.81,12690.0,81.4142,81.561,81.4142,81.4876,12690.0
2021-12-21 12:20:00,88.79,88.85,88.69,88.75,8296.0,81.4693,81.5243,81.3775,81.4326,8296.0
2021-12-21 12:30:00,88.77,88.82,88.7,88.78,12584.0,81.4509,81.4968,81.3867,81.4601,12584.0
2021-12-21 12:40:00,88.79,88.98,88.73,88.98,26039.0,81.4693,81.6436,81.4142,81.6436,26039.0
2021-12-21 12:50:00,88.96,89.1,88.91,89.03,33890.0,81.6252,81.7537,81.5794,81.6895,33890.0
2021-12-21 13:00:00,89.02,89.12,89.02,89.06,10280.0,81.6803,81.772,81.6803,81.717,10280.0
2021-12-21 13:10:00,89.03,89.07,89.0,89.06,7745.0,81.6895,81.7262,81.6619,81.717,7745.0
2021-12-21 13:20:00,89.07,89.3,89.05,89.3,9842.0,81.7262,81.9372,81.7078,81.9372,9842.0
2021-12-21 13:30:00,89.32,89.51,89.32,89.41,9396.0,81.9556,82.1299,81.9556,82.0381,9396.0
2021-12-21 13:40:00,89.41,89.47,89.33,89.38,12201.0,82.0381,82.0932,81.9647,82.0106,12201.0
2021-12-21 13:50:00,89.37,89.37,89.24,89.3,10144.0,82.0014,82.0014,81.8822,81.9372,10144.0
2021-12-21 14:00:00,89.3,89.45,89.25,89.3,12159.0,81.9372,82.0748,81.8913,81.9372,12159.0
2021-12-21 14:10:00,89.3,89.38,89.21,89.38,14118.0,81.9372,82.0106,81.8546,82.0106,14118.0
2021-12-21 14:20:00,89.36,89.36,89.17,89.22,12427.0,81.9923,81.9923,81.8179,81.8638,12427.0
2021-12-21 14:30:00,89.23,89.37,89.12,89.24,19116.0,81.873,82.0014,81.772,81.8822,19116.0
2021-12-21 14:40:00,89.23,89.35,89.17,89.27,10606.0,81.873,81.9831,81.8179,81.9097,10606.0
2021-12-21 14:50:00,89.28,89.34,89.2,89.26,13016.0,81.9189,81.9739,81.8455,81.9005,13016.0
2021-12-21 15:00:00,89.24,89.41,89.21,89.38,13389.0,81.8822,82.0381,81.8546,82.0106,13389.0
2021-12-21 15:10:00,89.37,89.57,89.34,89.57,19799.0,82.0014,82.1849,81.9739,82.1849,19799.0
2021-12-21 15:20:00,89.57,89.65,89.51,89.56,19505.0,82.1849,82.2583,82.1299,82.1758,19505.0
2021-12-21 15:30:00,89.56,89.67,89.5,89.51,22274.0,82.1758,82.2767,82.1207,82.1299,22274.0
2021-12-21 15:40:00,89.51,89.54,89.34,89.39,25948.0,82.1299,82.1574,81.9739,82.0198,25948.0
2021-12-21 15:50:00,89.4,89.93,89.4,89.9,86321.0,82.029,82.5153,82.029,82.4877,86321.0
2021-12-22 09:30:00,90.0,90.01,89.58,89.6,28270.0,82.5795,82.5887,82.1941,82.2125,28270.0
2021-12-22 09:40:00,89.5,89.7,89.39,89.63,25255.0,82.1207,82.3042,82.0198,82.24,25255.0
2021-12-22 09:50:00,89.54,89.58,89.28,89.31,6154.0,82.1574,82.1941,81.9189,81.9464,6154.0
2021-12-22 10:00:00,89.34,89.48,89.17,89.3,5025.0,81.9739,82.1024,81.8179,81.9372,5025.0
2021-12-22 10:10:00,89.37,89.58,89.32,89.42,8911.0,82.0014,82.1941,81.9556,82.0473,8911.0
2021-12-22 10:20:00,89.37,89.49,89.31,89.44,6228.0,82.0014,82.1115,81.9464,82.0657,6228.0
2021-12-22 10:30:00,89.51,89.59,89.33,89.52,7614.0,82.1299,82.2033,81.9647,82.1391,7614.0
2021-12-22 10:40:00,89.51,89.76,89.49,89.75,5640.0,82.1299,82.3593,82.1115,82.3501,5640.0
2021-12-22 10:50:00,89.8,90.09,89.79,90.09,13331.0,82.396,82.6621,82.3868,82.6621,13331.0
2021-12-22 11:00:00,90.12,90.15,90.01,90.09,23136.0,82.6896,82.7171,82.5887,82.6621,23136.0
2021-12-22 11:10:00,90.11,90.23,89.96,89.98,15709.0,82.6804,82.7905,82.5428,82.5611,15709.0
2021-12-22 11:20:00,89.97,90.01,89.74,89.83,5393.0,82.552,82.5887,82.3409,82.4235,5393.0
2021-12-22 11:30:00,89.81,89.88,89.69,89.79,6891.0,82.4052,82.4694,82.2951,82.3868,6891.0
2021-12-22 11:40:00,89.74,89.74,89.41,89.48,5192.0,82.3409,82.3409,82.0381,82.1024,5192.0
2021-12-22 11:50:00,89.49,89.65,89.49,89.63,3938.0,82.1115,82.2583,82.1115,82.24,3938.0
2021-12-22 12:00:00,89.65,89.81,89.63,89.74,7513.0,82.2583,82.4052,82.24,82.3409,7513.0
2021-12-22 12:10:00,89.74,89.74,89.49,89.54,8606.0,82.3409,82.3409,82.1115,82.1574,8606.0
2021-12-22 12:20:00,89.52,89.54,89.41,89.46,5948.0,82.1391,82.1574,82.0381,82.084,5948.0
2021-12-22 12:30:00,89.47,89.6,89.46,89.6,4422.0,82.0932,82.2125,82.084,82.2125,4422.0
2021-12-22 12:40:00,89.6,89.6,89.49,89.59,4523.0,82.2125,82.2125,82.1115,82.2033,4523.0
2021-12-22 12:50:00,89.67,89.68,89.62,89.62,4280.0,82.2767,82.2859,82.2308,82.2308,4280.0
2021-12-22 13:00:00,89.63,89.73,89.56,89.63,6706.0,82.24,82.3318,82.1758,82.24,6706.0
2021-12-22 13:10:00,89.62,89.77,89.62,89.77,5381.0,82.2308,82.3685,82.2308,82.3685,5381.0
2021-12-22 13:20:00,89.74,89.75,89.63,89.63,4885.0,82.3409,82.3501,82.24,82.24,4885.0
2021-12-22 13:30:00,89.64,89.72,89.55,89.57,3036.0,82.2492,82.3226,82.1666,82.1849,3036.0
2021-12-22 13:40:00,89.46,89.59,89.45,89.55,3450.0,82.084,82.2033,82.0748,82.1666,3450.0
2021-12-22 13:50:00,89.53,89.69,89.51,89.68,6850.0,82.1482,82.2951,82.1299,82.2859,6850.0
2021-12-22 14:00:00,89.63,89.72,89.61,89.61,4724.0,82.24,82.3226,82.2216,82.2216,4724.0
2021-12-22 14:10:00,89.62,89.67,89.55,89.56,2200.0,82.2308,82.2767,82.1666,82.1758,2200.0
2021-12-22 14:20:00,89.58,89.68,89.51,89.52,7877.0,82.1941,82.2859,82.1299,82.1391,7877.0
2021-12-22 14:30:00,89.55,89.6,89.49,89.55,4579.0,82.1666,82.2125,82.1115,82.1666,4579.0
2021-12-22 14:40:00,89.51,89.56,89.48,89.54,5873.0,82.1299,82.1758,82.1024,82.1574,5873.0
2021-12-22 14:50:00,89.52,89.67,89.52,89.59,3762.0,82.1391,82.2767,82.1391,82.2033,3762.0
2021-12-22 15:00:00,89.6,89.72,89.6,89.72,6043.0,82.2125,82.3226,82.2125,82.3226,6043.0
2021-12-22 15:10:00,89.7,89.72,89.53,89.57,7443.0,82.3042,82.3226,82.1482,82.1849,7443.0
2021-12-22 15:20:00,89.56,89.68,89.51,89.64,6046.0,82.1758,82.2859,82.1299,82.2492,6046.0
2021-12-22 15:30:00,89.61,89.79,89.58,89.72,10255.0,82.2216,82.3868,82.1941,82.3226,10255.0
2021-12-22 15:40:00,89.73,89.83,89.62,89.68,17062.0,82.3318,82.4235,82.2308,82.2859,17062.0
2021-12-22 15:50:00,89.7,89.95,89.67,89.9,70505.0,82.3042,82.5336,82.2767,82.4877,70505.0
2021-12-23 09:30:00,90.14,91.25,90.0,91.17,41378.0,82.7079,83.7264,82.5795,83.653,41378.0
2021-12-23 09:40:00,91.12,91.24,90.78,90.94,15783.0,83.6071,83.7173,83.2952,83.442,15783.0
2021-12-23 09:50:00,90.93,91.3,90.92,90.97,13474.0,83.4328,83.7723,83.4236,83.4695,13474.0
2021-12-23 10:00:00,90.93,91.25,90.76,90.92,12996.0,83.4328,83.7264,83.2768,83.4236,12996.0
2021-12-23 10:10:00,90.81,91.13,90.81,91.03,5743.0,83.3227,83.6163,83.3227,83.5246,5743.0
2021-12-23 10:20:00,90.98,91.06,90.86,91.03,7577.0,83.4787,83.5521,83.3686,83.5246,7577.0
2021-12-23 10:30:00,91.1,91.13,90.84,90.84,10580.0,83.5888,83.6163,83.3502,83.3502,10580.0
2021-12-23 10:40:00,90.87,91.12,90.84,91.11,7828.0,83.3778,83.6071,83.3502,83.598,7828.0
2021-12-23 10:50:00,91.12,91.19,91.05,91.16,5640.0,83.6071,83.6714,83.5429,83.6438,5640.0
2021-12-23 11:00:00,91.18,91.18,90.91,90.94,7884.0,83.6622,83.6622,83.4145,83.442,7884.0
2021-12-23 11:10:00,90.99,91.02,90.79,90.89,7632.0,83.4879,83.5154,83.3044,83.3961,7632.0
2021-12-23 11:20:00,90.9,90.95,90.74,90.79,5963.0,83.4053,83.4512,83.2585,83.3044,5963.0
2021-12-23 11:30:00,90.78,90.89,90.75,90.85,5280.0,83.2952,83.3961,83.2677,83.3594,5280.0
2021-12-23 11:40:00,90.84,90.86,90.65,90.71,7214.0,83.3502,83.3686,83.1759,83.231,7214.0
2021-12-23 11:50:00,90.67,90.81,90.67,90.77,4245.0,83.1942,83.3227,83.1942,83.286,4245.0
2021-12-23 12:00:00,90.79,90.81,90.58,90.59,5941.0,83.3044,83.3227,83.1117,83.1208,5941.0
2021-12-23 12:10:00,90.55,90.73,90.51,90.69,7379.0,83.0841,83.2493,83.0474,83.2126,7379.0
2021-12-23 12:20:00,90.72,90.8,90.7,90.73,6860.0,83.2401,83.3135,83.2218,83.2493,6860.0
2021-12-23 12:30:00,90.71,90.8,90.68,90.8,8604.0,83.231,83.3135,83.2034,83.3135,8604.0
2021-12-23 12:40:00,90.76,91.0,90.76,90.9,22149.0,83.2768,83.497,83.2768,83.4053,22149.0
2021-12-23 12:50:00,90.9,90.96,90.82,90.85,4148.0,83.4053,83.4603,83.3319,83.3594,4148.0
2021-12-23 13:00:00,90.84,90.93,90.68,90.68,7497.0,83.3502,83.4328,83.2034,83.2034,7497.0
2021-12-23 13:10:00,90.7,90.7,90.52,90.64,5791.0,83.2218,83.2218,83.0566,83.1667,5791.0
2021-12-23 13:20:00,90.66,90.89,90.66,90.82,7768.0,83.1851,83.3961,83.1851,83.3319,7768.0
2021-12-23 13:30:00,90.83,90.88,90.73,90.78,8615.0,83.3411,83.3869,83.2493,83.2952,8615.0
2021-12-23 13:40:00,90.75,90.79,90.67,90.79,11112.0,83.2677,83.3044,83.1942,83.3044,11112.0
2021-12-23 13:50:00,90.79,90.88,90.79,90.8,5179.0,83.3044,83.3869,83.3044,83.3135,5179.0
2021-12-23 14:00:00,90.75,90.79,90.64,90.64,11472.0,83.2677,83.3044,83.1667,83.1667,11472.0
2021-12-23 14:10:00,90.63,90.69,90.58,90.63,15056.0,83.1575,83.2126,83.1117,83.1575,15056.0
2021-12-23 14:20:00,90.64,90.75,90.63,90.75,10140.0,83.1667,83.2677,83.1575,83.2677,10140.0
2021-12-23 14:30:00,90.74,90.74,90.56,90.56,5815.0,83.2585,83.2585,83.0933,83.0933,5815.0
2021-12-23 14:40:00,90.58,90.62,90.52,90.61,13273.0,83.1117,83.1484,83.0566,83.1392,13273.0
2021-12-23 14:50:00,90.58,90.67,90.55,90.57,5190.0,83.1117,83.1942,83.0841,83.1025,5190.0
2021-12-23 15:00:00,90.55,90.55,90.41,90.52,8512.0,83.0841,83.0841,82.9557,83.0566,8512.0
2021-12-23 15:10:00,90.52,90.55,90.42,90.47,8667.0,83.0566,83.0841,82.9649,83.0107,8667.0
2021-12-23 15:20:00,90.47,90.52,90.41,90.42,10607.0,83.0107,83.0566,82.9557,82.9649,10607.0
2021-12-23 15:30:00,90.44,90.44,90.31,90.39,17556.0,82.9832,82.9832,82.8639,82.9373,17556.0
2021-12-23 15:40:00,90.39,90.63,90.37,90.62,15800.0,82.9373,83.1575,82.919,83.1484,15800.0
2021-12-23 15:50:00,90.64,90.71,90.57,90.63,103853.0,83.1667,83.231,83.1025,83.1575,103853.0
2021-12-27 09:30:00,90.65,91.26,90.18,91.19,34199.0,83.1759,83.7356,82.7446,83.6714,34199.0
2021-12-27 09:40:00,91.15,91.45,91.13,91.43,5188.0,83.6347,83.9099,83.6163,83.8916,5188.0
2021-12-27 09:50:00,91.39,91.61,91.28,91.39,8259.0,83.8549,84.0567,83.754,83.8549,8259.0
2021-12-27 10:00:00,91.32,91.87,91.22,91.84,6243.0,83.7907,84.2953,83.6989,84.2678,6243.0
2021-12-27 10:10:00,91.74,91.85,91.7,91.81,4012.0,84.176,84.277,84.1393,84.2403,4012.0
2021-12-27 10:20:00,91.77,91.87,91.73,91.85,2093.0,84.2036,84.2953,84.1669,84.277,2093.0
2021-12-27 10:30:00,91.86,91.96,91.81,91.82,5139.0,84.2861,84.3779,84.2403,84.2494,5139.0
2021-12-27 10:40:00,91.89,92.1,91.83,92.05,23235.0,84.3137,84.5063,84.2586,84.4605,23235.0
2021-12-27 10:50:00,92.15,92.25,92.06,92.09,3596.0,84.5522,84.644,84.4696,84.4972,3596.0
2021-12-27 11:00:00,92.02,92.16,91.88,91.95,6132.0,84.4329,84.5614,84.3045,84.3687,6132.0
2021-12-27 11:10:00,91.99,92.13,91.9,92.09,5533.0,84.4054,84.5339,84.3228,84.4972,5533.0
2021-12-27 11:20:00,92.15,92.4,92.0,92.39,20888.0,84.5522,84.7816,84.4146,84.7724,20888.0
2021-12-27 11:30:00,92.36,92.47,92.36,92.45,7964.0,84.7449,84.8458,84.7449,84.8275,7964.0
2021-12-27 11:40:00,92.47,92.48,92.39,92.46,5290.0,84.8458,84.855,84.7724,84.8367,5290.0
2021-12-27 11:50:00,92.43,92.55,92.43,92.53,10255.0,84.8091,84.9192,84.8091,84.9009,10255.0
2021-12-27 12:00:00,92.52,92.77,92.51,92.73,7337.0,84.8917,85.1211,84.8825,85.0844,7337.0
2021-12-27 12:10:00,92.73,92.86,92.65,92.75,10245.0,85.0844,85.2037,85.011,85.1028,10245.0
2021-12-27 12:20:00,92.73,92.81,92.73,92.76,5320.0,85.0844,85.1578,85.0844,85.1119,5320.0
2021-12-27 12:30:00,92.81,92.81,92.63,92.63,5251.0,85.1578,85.1578,84.9926,84.9926,5251.0
2021-12-27 12:40:00,92.59,92.76,92.57,92.71,11427.0,84.9559,85.1119,84.9376,85.0661,11427.0
2021-12-27 12:50:00,92.7,92.71,92.55,92.63,5248.0,85.0569,85.0661,84.9192,84.9926,5248.0
2021-12-27 13:00:00,92.62,92.68,92.54,92.54,5987.0,84.9835,85.0385,84.9101,84.9101,5987.0
2021-12-27 13:10:00,92.55,92.62,92.45,92.6,6078.0,84.9192,84.9835,84.8275,84.9651,6078.0
2021-12-27 13:20:00,92.59,92.84,92.58,92.68,18803.0,84.9559,85.1853,84.9468,85.0385,18803.0
2021-12-27 13:30:00,92.7,92.72,92.63,92.68,6496.0,85.0569,85.0752,84.9926,85.0385,6496.0
2021-12-27 13:40:00,92.67,92.67,92.55,92.6,8332.0,85.0293,85.0293,84.9192,84.9651,8332.0
2021-12-27 13:50:00,92.6,92.62,92.51,92.58,8383.0,84.9651,84.9835,84.8825,84.9468,8383.0
2021-12-27 14:00:00,92.59,92.77,92.59,92.73,6426.0,84.9559,85.1211,84.9559,85.0844,6426.0
2021-12-27 14:10:00,92.72,92.83,92.71,92.8,7383.0,85.0752,85.1762,85.0661,85.1486,7383.0
2021-12-27 14:20:00,92.81,92.91,92.81,92.9,6275.0,85.1578,85.2496,85.1578,85.2404,6275.0
2021-12-27 14:30:00,92.89,92.97,92.89,92.89,8288.0,85.2312,85.3046,85.2312,85.2312,8288.0
2021-12-27 14:40:00,92.87,92.9,92.79,92.83,7273.0,85.2129,85.2404,85.1395,85.1762,7273.0
2021-12-27 14:50:00,92.86,92.86,92.71,92.84,7866.0,85.2037,85.2037,85.0661,85.1853,7866.0
2021-12-27 15:00:00,92.85,92.86,92.76,92.8,6362.0,85.1945,85.2037,85.1119,85.1486,6362.0
2021-12-27 15:10:00,92.81,92.81,92.71,92.8,8922.0,85.1578,85.1578,85.0661,85.1486,8922.0
2021-12-27 15:20:00,92.79,92.96,92.78,92.89,11501.0,85.1395,85.2954,85.1303,85.2312,11501.0
2021-12-27 15:30:00,92.91,92.99,92.87,92.87,17294.0,85.2496,85.323,85.2129,85.2129,17294.0
2021-12-27 15:40:00,92.85,93.0,92.82,92.96,24465.0,85.1945,85.3321,85.167,85.2954,24465.0
2021-12-27 15:50:00,92.97,93.37,92.97,93.33,87859.0,85.3046,85.6716,85.3046,85.6349,87859.0
2021-12-28 09:30:00,93.47,93.75,93.04,93.26,28820.0,85.7634,86.0203,85.3688,85.5707,28820.0
2021-12-28 09:40:00,93.22,93.49,93.16,93.3,6535.0,85.534,85.7817,85.4789,85.6074,6535.0
2021-12-28 09:50:00,93.37,93.58,93.28,93.45,9058.0,85.6716,85.8643,85.5891,85.745,9058.0
2021-12-28 10:00:00,93.41,93.56,92.99,93.03,6027.0,85.7083,85.846,85.323,85.3597,6027.0
2021-12-28 10:10:00,93.03,93.13,92.8,92.8,6715.0,85.3597,85.4514,85.1486,85.1486,6715.0
2021-12-28 10:20:00,92.79,93.2,92.78,93.1,5045.0,85.1395,85.5157,85.1303,85.4239,5045.0
2021-12-28 10:30:00,93.07,93.17,92.87,93.11,14443.0,85.3964,85.4881,85.2129,85.4331,14443.0
2021-12-28 10:40:00,93.09,93.25,93.04,93.15,7683.0,85.4147,85.5615,85.3688,85.4698,7683.0
2021-12-28 10:50:00,93.15,93.24,93.08,93.17,4514.0,85.4698,85.5524,85.4055,85.4881,4514.0
2021-12-28 11:00:00,93.18,93.23,93.0,93.04,4882.0,85.4973,85.5432,85.3321,85.3688,4882.0
2021-12-28 11:10:00,93.06,93.11,92.94,92.99,5842.0,85.3872,85.4331,85.2771,85.323,5842.0
2021-12-28 11:20:00,92.99,93.02,92.72,92.96,6991.0,85.323,85.3505,85.0752,85.2954,6991.0
2021-12-28 11:30:00,92.98,93.13,92.82,93.13,11960.0,85.3138,85.4514,85.167,85.4514,11960.0
2021-12-28 11:40:00,93.11,93.25,93.07,93.21,6411.0,85.4331,85.5615,85.3964,85.5248,6411.0
2021-12-28 11:50:00,93.21,93.26,93.18,93.2,5485.0,85.5248,85.5707,85.4973,85.5157,5485.0
2021-12-28 12:00:00,93.15,93.15,93.04,93.1,3816.0,85.4698,85.4698,85.3688,85.4239,3816.0
2021-12-28 12:10:00,93.07,93.08,92.93,92.94,2685.0,85.3964,85.4055,85.2679,85.2771,2685.0
2021-12-28 12:20:00,92.98,92.98,92.75,92.77,4250.0,85.3138,85.3138,85.1028,85.1211,4250.0
2021-12-28 12:30:00,92.84,92.84,92.6,92.7,7781.0,85.1853,85.1853,84.9651,85.0569,7781.0
2021-12-28 12:40:00,92.7,92.78,92.67,92.72,3350.0,85.0569,85.1303,85.0293,85.0752,3350.0
2021-12-28 12:50:00,92.7,92.85,92.7,92.81,3970.0,85.0569,85.1945,85.0569,85.1578,3970.0
2021-12-28 13:00:00,92.8,92.89,92.79,92.81,4957.0,85.1486,85.2312,85.1395,85.1578,4957.0
2021-12-28 13:10:00,92.81,92.85,92.77,92.8,3293.0,85.1578,85.1945,85.1211,85.1486,3293.0
2021-12-28 13:20:00,92.82,92.91,92.8,92.91,3352.0,85.167,85.2496,85.1486,85.2496,3352.0
2021-12-28 13:30:00,92.86,92.93,92.77,92.77,3542.0,85.2037,85.2679,85.1211,85.1211,3542.0
2021-12-28 13:40:00,92.8,92.87,92.78,92.84,2666.0,85.1486,85.2129,85.1303,85.1853,2666.0
2021-12-28 13:50:00,92.84,93.0,92.84,92.97,3616.0,85.1853,85.3321,85.1853,85.3046,3616.0
2021-12-28 14:00:00,92.89,92.89,92.62,92.64,2100.0,85.2312,85.2312,84.9835,85.0018,2100.0
2021-12-28 14:10:00,92.63,92.87,92.62,92.85,6265.0,84.9926,85.2129,84.9835,85.1945,6265.0
2021-12-28 14:20:00,92.85,92.91,92.83,92.88,5202.0,85.1945,85.2496,85.1762,85.222,5202.0
2021-12-28 14:30:00,92.88,92.98,92.88,92.94,2347.0,85.222,85.3138,85.222,85.2771,2347.0
2021-12-28 14:40:00,92.93,93.14,92.93,93.14,9081.0,85.2679,85.4606,85.2679,85.4606,9081.0
2021-12-28 14:50:00,93.11,93.24,93.05,93.2,6584.0,85.4331,85.5524,85.378,85.5157,6584.0
2021-12-28 15:00:00,93.2,93.25,93.13,93.25,5982.0,85.5157,85.5615,85.4514,85.5615,5982.0
2021-12-28 15:10:00,93.25,93.3,93.22,93.28,5012.0,85.5615,85.6074,85.534,85.5891,5012.0
2021-12-28 15:20:00,93.29,93.31,93.23,93.23,5527.0,85.5982,85.6166,85.5432,85.5432,5527.0
2021-12-28 15:30:00,93.25,93.43,93.16,93.43,13876.0,85.5615,85.7267,85.4789,85.7267,13876.0
2021-12-28 15:40:00,93.41,93.47,93.35,93.37,10987.0,85.7083,85.7634,85.6533,85.6716,10987.0
2021-12-28 15:50:00,93.36,93.36,93.14,93.27,54488.0,85.6625,85.6625,85.4606,85.5799,54488.0
2021-12-29 09:30:00,93.51,93.98,93.4,93.89,18327.0,85.8001,86.2313,85.6992,86.1488,18327.0
2021-12-29 09:40:00,93.88,94.12,93.72,93.89,17223.0,86.1396,86.3598,85.9928,86.1488,17223.0
2021-12-29 09:50:00,93.83,94.13,93.73,94.12,4550.0,86.0937,86.369,86.002,86.3598,4550.0
2021-12-29 10:00:00,94.1,94.12,93.81,93.91,8646.0,86.3414,86.3598,86.0754,86.1671,8646.0
2021-12-29 10:10:00,93.92,93.93,93.54,93.71,12878.0,86.1763,86.1855,85.8276,85.9836,12878.0
2021-12-29 10:20:00,93.72,93.94,93.71,93.78,7130.0,85.9928,86.1946,85.9836,86.0478,7130.0
2021-12-29 10:30:00,93.79,93.85,93.63,93.84,9884.0,86.057,86.1121,85.9102,86.1029,9884.0
2021-12-29 10:40:00,93.79,93.87,93.66,93.66,5885.0,86.057,86.1304,85.9377,85.9377,5885.0
2021-12-29 10:50:00,93.64,93.74,93.56,93.71,8787.0,85.9194,86.0111,85.846,85.9836,8787.0
2021-12-29 11:00:00,93.75,93.89,93.67,93.8,12559.0,86.0203,86.1488,85.9469,86.0662,12559.0
2021-12-29 11:10:00,93.79,93.85,93.7,93.73,4086.0,86.057,86.1121,85.9744,86.002,4086.0
2021-12-29 11:20:00,93.78,93.8,93.54,93.54,3091.0,86.0478,86.0662,85.8276,85.8276,3091.0
2021-12-29 11:30:00,93.56,93.56,93.42,93.48,5484.0,85.846,85.846,85.7175,85.7726,5484.0
2021-12-29 11:40:00,93.49,93.64,93.45,93.55,9856.0,85.7817,85.9194,85.745,85.8368,9856.0
2021-12-29 11:50:00,93.53,93.53,93.36,93.37,7448.0,85.8184,85.8184,85.6625,85.6716,7448.0
2021-12-29 12:00:00,93.27,93.43,93.27,93.4,4377.0,85.5799,85.7267,85.5799,85.6992,4377.0
2021-12-29 12:10:00,93.34,93.34,93.1,93.25,6159.0,85.6441,85.6441,85.4239,85.5615,6159.0
2021-12-29 12:20:00,93.23,93.32,93.13,93.15,3968.0,85.5432,85.6258,85.4514,85.4698,3968.0
2021-12-29 12:30:00,93.16,93.29,93.13,93.29,5970.0,85.4789,85.5982,85.4514,85.5982,5970.0
2021-12-29 12:40:00,93.3,93.41,93.27,93.35,2784.0,85.6074,85.7083,85.5799,85.6533,2784.0
2021-12-29 12:50:00,93.35,93.53,93.35,93.51,6858.0,85.6533,85.8184,85.6533,85.8001,6858.0
2021-12-29 13:00:00,93.52,93.68,93.52,93.57,10870.0,85.8093,85.9561,85.8093,85.8551,10870.0
2021-12-29 13:10:00,93.59,93.6,93.39,93.47,7316.0,85.8735,85.8827,85.69,85.7634,7316.0
2021-12-29 13:20:00,93.49,93.51,93.27,93.28,14054.0,85.7817,85.8001,85.5799,85.5891,14054.0
2021-12-29 13:30:00,93.35,93.39,93.28,93.28,4210.0,85.6533,85.69,85.5891,85.5891,4210.0
2021-12-29 13:40:00,93.29,93.4,93.27,93.31,6651.0,85.5982,85.6992,85.5799,85.6166,6651.0
2021-12-29 13:50:00,93.27,93.3,93.2,93.21,7176.0,85.5799,85.6074,85.5157,85.5248,7176.0
2021-12-29 14:00:00,93.22,93.22,93.11,93.16,5805.0,85.534,85.534,85.4331,85.4789,5805.0
2021-12-29 14:10:00,93.16,93.25,93.13,93.14,8163.0,85.4789,85.5615,85.4514,85.4606,8163.0
2021-12-29 14:20:00,93.12,93.14,93.05,93.1,4221.0,85.4422,85.4606,85.378,85.4239,4221.0
2021-12-29 14:30:00,93.09,93.1,93.05,93.07,6739.0,85.4147,85.4239,85.378,85.3964,6739.0
2021-12-29 14:40:00,93.06,93.19,93.02,93.12,8763.0,85.3872,85.5065,85.3505,85.4422,8763.0
2021-12-29 14:50:00,93.12,93.21,93.12,93.19,6273.0,85.4422,85.5248,85.4422,85.5065,6273.0
2021-12-29 15:00:00,93.24,93.25,93.13,93.19,5883.0,85.5524,85.5615,85.4514,85.5065,5883.0
2021-12-29 15:10:00,93.17,93.32,93.14,93.32,7808.0,85.4881,85.6258,85.4606,85.6258,7808.0
2021-12-29 15:20:00,93.3,93.3,93.21,93.26,6470.0,85.6074,85.6074,85.5248,85.5707,6470.0
2021-12-29 15:30:00,93.26,93.33,93.22,93.23,12316.0,85.5707,85.6349,85.534,85.5432,12316.0
2021-12-29 15:40:00,93.26,93.36,93.18,93.31,21526.0,85.5707,85.6625,85.4973,85.6166,21526.0
2021-12-29 15:50:00,93.32,93.34,93.15,93.19,62762.0,85.6258,85.6441,85.4698,85.5065,62762.0
2021-12-30 09:30:00,93.07,93.38,92.72,92.74,14851.0,85.3964,85.6808,85.0752,85.0936,14851.0
2021-12-30 09:40:00,92.67,92.96,92.43,92.88,5928.0,85.0293,85.2954,84.8091,85.222,5928.0
2021-12-30 09:50:00,92.98,92.98,92.74,92.75,4057.0,85.3138,85.3138,85.0936,85.1028,4057.0
2021-12-30 10:00:00,92.7,92.7,92.56,92.7,8933.0,85.0569,85.0569,84.9284,85.0569,8933.0
2021-12-30 10:10:00,92.66,92.74,92.63,92.66,2187.0,85.0202,85.0936,84.9926,85.0202,2187.0
2021-12-30 10:20:00,92.64,92.68,92.51,92.62,3281.0,85.0018,85.0385,84.8825,84.9835,3281.0
2021-12-30 10:30:00,92.6,92.61,92.52,92.55,5827.0,84.9651,84.9743,84.8917,84.9192,5827.0
2021-12-30 10:40:00,92.61,92.67,92.52,92.53,3337.0,84.9743,85.0293,84.8917,84.9009,3337.0
2021-12-30 10:50:00,92.55,92.62,92.32,92.59,6676.0,84.9192,84.9835,84.7082,84.9559,6676.0
2021-12-30 11:00:00,92.57,92.59,92.25,92.3,4136.0,84.9376,84.9559,84.644,84.6899,4136.0
2021-12-30 11:10:00,92.34,92.34,92.22,92.22,2522.0,84.7266,84.7266,84.6165,84.6165,2522.0
2021-12-30 11:20:00,92.2,92.39,92.2,92.38,3665.0,84.5981,84.7724,84.5981,84.7633,3665.0
2021-12-30 11:30:00,92.34,92.51,92.34,92.51,3422.0,84.7266,84.8825,84.7266,84.8825,3422.0
2021-12-30 11:40:00,92.53,92.55,92.35,92.45,2550.0,84.9009,84.9192,84.7357,84.8275,2550.0
2021-12-30 11:50:00,92.42,92.42,92.37,92.37,1200.0,84.8,84.8,84.7541,84.7541,1200.0
2021-12-30 12:00:00,92.41,92.46,92.36,92.4,3489.0,84.7908,84.8367,84.7449,84.7816,3489.0
2021-12-30 12:10:00,92.35,92.37,92.32,92.36,3216.0,84.7357,84.7541,84.7082,84.7449,3216.0
2021-12-30 12:20:00,92.34,92.36,92.26,92.36,1300.0,84.7266,84.7449,84.6532,84.7449,1300.0
2021-12-30 12:30:00,92.38,92.43,92.36,92.42,3455.0,84.7633,84.8091,84.7449,84.8,3455.0
2021-12-30 12:40:00,92.41,92.45,92.38,92.42,3381.0,84.7908,84.8275,84.7633,84.8,3381.0
2021-12-30 12:50:00,92.4,92.47,92.4,92.45,1899.0,84.7816,84.8458,84.7816,84.8275,1899.0
2021-12-30 13:00:00,92.42,92.44,92.39,92.39,2775.0,84.8,84.8183,84.7724,84.7724,2775.0
2021-12-30 13:10:00,92.36,92.36,92.25,92.28,5492.0,84.7449,84.7449,84.644,84.6715,5492.0
2021-12-30 13:20:00,92.26,92.29,92.22,92.26,2731.0,84.6532,84.6807,84.6165,84.6532,2731.0
2021-12-30 13:30:00,92.23,92.29,92.21,92.24,8463.0,84.6256,84.6807,84.6073,84.6348,8463.0
2021-12-30 13:40:00,92.24,92.34,92.21,92.28,4422.0,84.6348,84.7266,84.6073,84.6715,4422.0
2021-12-30 13:50:00,92.27,92.27,92.19,92.19,6397.0,84.6623,84.6623,84.5889,84.5889,6397.0
2021-12-30 14:00:00,92.17,92.17,92.06,92.1,7033.0,84.5706,84.5706,84.4696,84.5063,7033.0
2021-12-30 14:10:00,92.08,92.19,92.08,92.19,4677.0,84.488,84.5889,84.488,84.5889,4677.0
2021-12-30 14:20:00,92.2,92.23,92.15,92.22,4075.0,84.5981,84.6256,84.5522,84.6165,4075.0
2021-12-30 14:30:00,92.21,92.22,92.13,92.19,5288.0,84.6073,84.6165,84.5339,84.5889,5288.0
2021-12-30 14:40:00,92.19,92.26,92.18,92.2,4066.0,84.5889,84.6532,84.5797,84.5981,4066.0
2021-12-30 14:50:00,92.23,92.24,92.2,92.22,2627.0,84.6256,84.6348,84.5981,84.6165,2627.0
2021-12-30 15:00:00,92.22,92.22,91.95,91.97,7908.0,84.6165,84.6165,84.3687,84.3871,7908.0
2021-12-30 15:10:00,91.97,91.98,91.81,91.88,12989.0,84.3871,84.3962,84.2403,84.3045,12989.0
2021-12-30 15:20:00,91.91,92.0,91.87,91.89,8067.0,84.332,84.4146,84.2953,84.3137,8067.0
2021-12-30 15:30:00,91.91,91.95,91.83,91.93,11141.0,84.332,84.3687,84.2586,84.3504,11141.0
2021-12-30 15:40:00,91.92,91.99,91.78,91.79,17737.0,84.3412,84.4054,84.2127,84.2219,17737.0
2021-12-30 15:50:00,91.81,91.83,91.52,91.69,89662.0,84.2403,84.2586,83.9742,84.1302,89662.0
2021-12-31 09:30:00,91.66,92.6,91.66,92.56,22409.0,84.1026,84.9651,84.1026,84.9284,22409.0
2021-12-31 09:40:00,92.4,92.4,92.08,92.08,3903.0,84.7816,84.7816,84.488,84.488,3903.0
2021-12-31 09:50:00,92.17,92.34,92.0,92.01,7202.0,84.5706,84.7266,84.4146,84.4238,7202.0
2021-12-31 10:00:00,92.07,92.15,91.91,92.0,6809.0,84.4788,84.5522,84.332,84.4146,6809.0
2021-12-31 10:10:00,92.08,92.21,92.0,92.2,2200.0,84.488,84.6073,84.4146,84.5981,2200.0
2021-12-31 10:20:00,92.17,92.22,92.12,92.13,5499.0,84.5706,84.6165,84.5247,84.5339,5499.0
2021-12-31 10:30:00,92.13,92.13,91.96,92.1,10731.0,84.5339,84.5339,84.3779,84.5063,10731.0
2021-12-31 10:40:00,92.14,92.14,92.0,92.01,2576.0,84.543,84.543,84.4146,84.4238,2576.0
2021-12-31 10:50:00,91.98,92.07,91.89,92.04,6264.0,84.3962,84.4788,84.3137,84.4513,6264.0
2021-12-31 11:00:00,92.04,92.1,91.84,91.93,6577.0,84.4513,84.5063,84.2678,84.3504,6577.0
2021-12-31 11:10:00,91.88,91.97,91.82,91.87,2904.0,84.3045,84.3871,84.2494,84.2953,2904.0
2021-12-31 11:20:00,91.95,91.95,91.89,91.89,1425.0,84.3687,84.3687,84.3137,84.3137,1425.0
2021-12-31 11:30:00,91.87,91.95,91.86,91.95,9054.0,84.2953,84.3687,84.2861,84.3687,9054.0
2021-12-31 11:40:00,91.95,92.06,91.93,92.02,6638.0,84.3687,84.4696,84.3504,84.4329,6638.0
2021-12-31 11:50:00,92.01,92.03,91.92,91.98,6329.0,84.4238,84.4421,84.3412,84.3962,6329.0
2021-12-31 12:00:00,92.0,92.03,91.93,92.01,4964.0,84.4146,84.4421,84.3504,84.4238,4964.0
2021-12-31 12:10:00,92.01,92.04,91.74,91.82,36748.0,84.4238,84.4513,84.176,84.2494,36748.0
2021-12-31 12:20:00,91.84,91.91,91.78,91.85,1753.0,84.2678,84.332,84.2127,84.277,1753.0
2021-12-31 12:30:00,91.86,91.92,91.84,91.91,4193.0,84.2861,84.3412,84.2678,84.332,4193.0
2021-12-31 12:40:00,91.91,91.91,91.82,91.84,4589.0,84.332,84.332,84.2494,84.2678,4589.0
2021-12-31 12:50:00,91.92,92.01,91.92,92.01,2263.0,84.3412,84.4238,84.3412,84.4238,2263.0
2021-12-31 13:00:00,92.03,92.12,92.03,92.08,6742.0,84.4421,84.5247,84.4421,84.488,6742.0
2021-12-31 13:10:00,92.09,92.1,91.99,92.0,5210.0,84.4972,84.5063,84.4054,84.4146,5210.0
2021-12-31 13:20:00,92.03,92.03,91.95,91.96,2777.0,84.4421,84.4421,84.3687,84.3779,2777.0
2021-12-31 13:30:00,92.0,92.06,91.98,92.03,2441.0,84.4146,84.4696,84.3962,84.4421,2441.0
2021-12-31 13:40:00,92.02,92.02,91.9,91.92,3310.0,84.4329,84.4329,84.3228,84.3412,3310.0
2021-12-31 13:50:00,91.94,92.07,91.93,92.02,7467.0,84.3595,84.4788,84.3504,84.4329,7467.0
2021-12-31 14:00:00,92.01,92.05,91.96,91.96,4323.0,84.4238,84.4605,84.3779,84.3779,4323.0
2021-12-31 14:10:00,91.99,92.02,91.82,91.84,3368.0,84.4054,84.4329,84.2494,84.2678,3368.0
2021-12-31 14:20:00,91.84,91.92,91.83,91.91,3419.0,84.2678,84.3412,84.2586,84.332,3419.0
2021-12-31 14:30:00,91.88,91.98,91.88,91.92,2254.0,84.3045,84.3962,84.3045,84.3412,2254.0
2021-12-31 14:40:00,91.92,91.94,91.81,91.81,6303.0,84.3412,84.3595,84.2403,84.2403,6303.0
2021-12-31 14:50:00,91.81,91.88,91.8,91.86,11150.0,84.2403,84.3045,84.2311,84.2861,11150.0
2021-12-31 15:00:00,91.9,92.0,91.89,91.9,10380.0,84.3228,84.4146,84.3137,84.3228,10380.0
2021-12-31 15:10:00,91.91,91.92,91.81,91.9,17507.0,84.332,84.3412,84.2403,84.3228,17507.0
2021-12-31 15:20:00,91.89,92.04,91.85,92.02,22828.0,84.3137,84.4513,84.277,84.4329,22828.0
2021-12-31 15:30:00,92.01,92.15,91.99,92.15,20154.0,84.4238,84.5522,84.4054,84.5522,20154.0
2021-12-31 15:40:00,92.17,92.27,92.15,92.2,14805.0,84.5706,84.6623,84.5522,84.5981,14805.0
2021-12-31 15:50:00,92.18,92.19,91.93,92.02,43128.0,84.5797,84.5889,84.3504,84.4329,43128.0
2022-01-03 09:30:00,92.06,92.74,92.04,92.29,35102.0,84.4696,85.0936,84.4513,84.6807,35102.0
2022-01-03 09:40:00,92.3,92.37,91.61,91.72,10597.0,84.6899,84.7541,84.0567,84.1577,10597.0
2022-01-03 09:50:00,91.71,92.41,91.64,92.35,11239.0,84.1485,84.7908,84.0843,84.7357,11239.0
2022-01-03 10:00:00,92.39,92.48,92.05,92.12,15985.0,84.7724,84.855,84.4605,84.5247,15985.0
2022-01-03 10:10:00,92.15,92.66,92.05,92.48,25373.0,84.5522,85.0202,84.4605,84.855,25373.0
2022-01-03 10:20:00,92.47,92.74,92.27,92.73,29830.0,84.8458,85.0936,84.6623,85.0844,29830.0
2022-01-03 10:30:00,92.7,92.73,92.34,92.59,32142.0,85.0569,85.0844,84.7266,84.9559,32142.0
2022-01-03 10:40:00,92.57,92.59,92.32,92.52,15948.0,84.9376,84.9559,84.7082,84.8917,15948.0
2022-01-03 10:50:00,92.57,92.6,92.19,92.27,40745.0,84.9376,84.9651,84.5889,84.6623,40745.0
2022-01-03 11:00:00,92.27,92.56,92.15,92.33,18097.0,84.6623,84.9284,84.5522,84.7174,18097.0
2022-01-03 11:10:00,92.39,92.5,92.32,92.46,8093.0,84.7724,84.8734,84.7082,84.8367,8093.0
2022-01-03 11:20:00,92.43,92.6,92.37,92.42,24195.0,84.8091,84.9651,84.7541,84.8,24195.0
2022-01-03 11:30:00,92.35,92.35,91.91,91.93,7895.0,84.7357,84.7357,84.332,84.3504,7895.0
2022-01-03 11:40:00,91.94,92.25,91.94,92.2,8617.0,84.3595,84.644,84.3595,84.5981,8617.0
2022-01-03 11:50:00,92.19,92.25,92.08,92.21,7245.0,84.5889,84.644,84.488,84.6073,7245.0
2022-01-03 12:00:00,92.2,92.21,92.03,92.19,5493.0,84.5981,84.6073,84.4421,84.5889,5493.0
2022-01-03 12:10:00,92.23,92.5,92.21,92.5,4797.0,84.6256,84.8734,84.6073,84.8734,4797.0
2022-01-03 12:20:00,92.5,92.55,92.43,92.49,14509.0,84.8734,84.9192,84.8091,84.8642,14509.0
2022-01-03 12:30:00,92.5,92.55,92.37,92.37,9027.0,84.8734,84.9192,84.7541,84.7541,9027.0
2022-01-03 12:40:00,92.36,92.4,92.2,92.24,9716.0,84.7449,84.7816,84.5981,84.6348,9716.0
2022-01-03 12:50:00,92.24,92.27,92.09,92.24,14718.0,84.6348,84.6623,84.4972,84.6348,14718.0
2022-01-03 13:00:00,92.24,92.36,92.22,92.27,6144.0,84.6348,84.7449,84.6165,84.6623,6144.0
2022-01-03 13:10:00,92.26,92.38,92.23,92.31,5833.0,84.6532,84.7633,84.6256,84.699,5833.0
2022-01-03 13:20:00,92.34,92.39,92.31,92.31,5731.0,84.7266,84.7724,84.699,84.699,5731.0
2022-01-03 13:30:00,92.34,92.42,92.24,92.35,10042.0,84.7266,84.8,84.6348,84.7357,10042.0
2022-01-03 13:40:00,92.37,92.5,92.33,92.48,8226.0,84.7541,84.8734,84.7174,84.855,8226.0
2022-01-03 13:50:00,92.48,92.55,92.47,92.55,16965.0,84.855,84.9192,84.8458,84.9192,16965.0
2022-01-03 14:00:00,92.57,92.62,92.4,92.44,7008.0,84.9376,84.9835,84.7816,84.8183,7008.0
2022-01-03 14:10:00,92.44,92.48,92.39,92.47,6725.0,84.8183,84.855,84.7724,84.8458,6725.0
2022-01-03 14:20:00,92.46,92.47,92.34,92.43,8305.0,84.8367,84.8458,84.7266,84.8091,8305.0
2022-01-03 14:30:00,92.41,92.41,92.28,92.34,10889.0,84.7908,84.7908,84.6715,84.7266,10889.0
2022-01-03 14:40:00,92.4,92.62,92.39,92.5,8536.0,84.7816,84.9835,84.7724,84.8734,8536.0
2022-01-03 14:50:00,92.54,92.68,92.54,92.61,10009.0,84.9101,85.0385,84.9101,84.9743,10009.0
2022-01-03 15:00:00,92.63,92.64,92.51,92.55,8456.0,84.9926,85.0018,84.8825,84.9192,8456.0
2022-01-03 15:10:00,92.53,92.75,92.5,92.75,16747.0,84.9009,85.1028,84.8734,85.1028,16747.0
2022-01-03 15:20:00,92.78,92.83,92.52,92.55,13740.0,85.1303,85.1762,84.8917,84.9192,13740.0
2022-01-03 15:30:00,92.56,92.61,92.24,92.26,18056.0,84.9284,84.9743,84.6348,84.6532,18056.0
2022-01-03 15:40:00,92.25,92.32,92.13,92.26,29136.0,84.644,84.7082,84.5339,84.6532,29136.0
2022-01-03 15:50:00,92.28,92.43,92.17,92.41,56083.0,84.6715,84.8091,84.5706,84.7908,56083.0
2022-01-04 09:30:00,92.64,93.66,92.61,93.64,33104.0,85.0018,85.9377,84.9743,85.9194,33104.0
2022-01-04 09:40:00,93.68,94.28,93.66,94.24,23904.0,85.9561,86.5066,85.9377,86.4699,23904.0
2022-01-04 09:50:00,94.19,94.36,93.86,93.97,14944.0,86.424,86.58,86.1212,86.2222,14944.0
2022-01-04 10:00:00,94.02,94.44,93.89,94.44,13905.0,86.268,86.6534,86.1488,86.6534,13905.0
2022-01-04 10:10:00,94.45,94.53,94.16,94.43,14645.0,86.6626,86.736,86.3965,86.6442,14645.0
2022-01-04 10:20:00,94.43,94.53,94.23,94.46,9074.0,86.6442,86.736,86.4607,86.6718,9074.0
2022-01-04 10:30:00,94.46,94.5,94.06,94.14,18098.0,86.6718,86.7085,86.3047,86.3781,18098.0
2022-01-04 10:40:00,94.17,94.28,93.97,94.07,18344.0,86.4057,86.5066,86.2222,86.3139,18344.0
2022-01-04 10:50:00,94.03,94.37,93.95,94.05,30398.0,86.2772,86.5892,86.2038,86.2956,30398.0
2022-01-04 11:00:00,94.13,94.17,93.76,93.86,73102.0,86.369,86.4057,86.0295,86.1212,73102.0
2022-01-04 11:10:00,93.88,94.22,93.84,94.17,29418.0,86.1396,86.4516,86.1029,86.4057,29418.0
2022-01-04 11:20:00,94.18,94.28,94.1,94.25,45220.0,86.4148,86.5066,86.3414,86.4791,45220.0
2022-01-04 11:30:00,94.26,94.37,94.1,94.29,42654.0,86.4883,86.5892,86.3414,86.5158,42654.0
2022-01-04 11:40:00,94.28,94.36,94.15,94.2,11662.0,86.5066,86.58,86.3873,86.4332,11662.0
2022-01-04 11:50:00,94.22,94.45,94.22,94.41,15112.0,86.4516,86.6626,86.4516,86.6259,15112.0
2022-01-04 12:00:00,94.35,94.89,94.34,94.74,44500.0,86.5708,87.0663,86.5617,86.9287,44500.0
2022-01-04 12:10:00,94.7,95.23,94.61,95.19,60237.0,86.892,87.3783,86.8094,87.3416,60237.0
2022-01-04 12:20:00,95.14,95.17,94.85,94.9,18174.0,87.2957,87.3232,87.0296,87.0755,18174.0
2022-01-04 12:30:00,94.91,94.94,94.7,94.73,26906.0,87.0847,87.1122,86.892,86.9195,26906.0
2022-01-04 12:40:00,94.73,94.75,94.46,94.58,25583.0,86.9195,86.9379,86.6718,86.7819,25583.0
2022-01-04 12:50:00,94.62,94.65,94.48,94.51,13294.0,86.8186,86.8461,86.6901,86.7176,13294.0
2022-01-04 13:00:00,94.53,94.65,94.48,94.65,11537.0,86.736,86.8461,86.6901,86.8461,11537.0
2022-01-04 13:10:00,94.64,94.67,94.45,94.45,9252.0,86.8369,86.8644,86.6626,86.6626,9252.0
2022-01-04 13:20:00,94.45,94.59,94.45,94.5,12722.0,86.6626,86.791,86.6626,86.7085,12722.0
2022-01-04 13:30:00,94.52,94.6,94.42,94.56,12783.0,86.7268,86.8002,86.6351,86.7635,12783.0
2022-01-04 13:40:00,94.52,94.78,94.52,94.74,27492.0,86.7268,86.9654,86.7268,86.9287,27492.0
2022-01-04 13:50:00,94.74,94.74,94.38,94.4,13042.0,86.9287,86.9287,86.5984,86.6167,13042.0
2022-01-04 14:00:00,94.45,94.56,94.3,94.34,16066.0,86.6626,86.7635,86.525,86.5617,16066.0
2022-01-04 14:10:00,94.35,94.46,94.3,94.34,11492.0,86.5708,86.6718,86.525,86.5617,11492.0
2022-01-04 14:20:00,94.34,94.45,94.23,94.28,20720.0,86.5617,86.6626,86.4607,86.5066,20720.0
2022-01-04 14:30:00,94.29,94.36,94.26,94.29,13425.0,86.5158,86.58,86.4883,86.5158,13425.0
2022-01-04 14:40:00,94.35,94.36,94.29,94.34,16759.0,86.5708,86.58,86.5158,86.5617,16759.0
2022-01-04 14:50:00,94.34,94.37,94.25,94.28,15990.0,86.5617,86.5892,86.4791,86.5066,15990.0
2022-01-04 15:00:00,94.3,94.34,94.26,94.3,13429.0,86.525,86.5617,86.4883,86.525,13429.0
2022-01-04 15:10:00,94.31,94.51,94.26,94.48,26565.0,86.5341,86.7176,86.4883,86.6901,26565.0
2022-01-04 15:20:00,94.49,94.66,94.44,94.48,25546.0,86.6993,86.8553,86.6534,86.6901,25546.0
2022-01-04 15:30:00,94.49,94.49,94.17,94.18,30492.0,86.6993,86.6993,86.4057,86.4148,30492.0
2022-01-04 15:40:00,94.18,94.5,94.17,94.43,52868.0,86.4148,86.7085,86.4057,86.6442,52868.0
2022-01-04 15:50:00,94.41,94.53,94.18,94.18,119024.0,86.6259,86.736,86.4148,86.4148,119024.0
2022-01-05 09:30:00,94.39,94.72,93.61,93.84,25059.0,86.6075,86.9103,85.8918,86.1029,25059.0
2022-01-05 09:40:00,93.89,94.1,93.77,93.95,8720.0,86.1488,86.3414,86.0387,86.2038,8720.0
2022-01-05 09:50:00,94.01,94.19,93.75,94.04,15811.0,86.2589,86.424,86.0203,86.2864,15811.0
2022-01-05 10:00:00,94.0,94.11,93.83,93.97,5807.0,86.2497,86.3506,86.0937,86.2222,5807.0
2022-01-05 10:10:00,93.98,94.16,93.97,94.12,8620.0,86.2313,86.3965,86.2222,86.3598,8620.0
2022-01-05 10:20:00,94.12,94.14,94.0,94.02,6371.0,86.3598,86.3781,86.2497,86.268,6371.0
2022-01-05 10:30:00,94.0,94.36,93.96,94.11,27516.0,86.2497,86.58,86.213,86.3506,27516.0
2022-01-05 10:40:00,94.14,94.44,94.04,94.4,10548.0,86.3781,86.6534,86.2864,86.6167,10548.0
2022-01-05 10:50:00,94.38,94.39,94.15,94.28,12156.0,86.5984,86.6075,86.3873,86.5066,12156.0
2022-01-05 11:00:00,94.28,94.4,93.75,93.87,15279.0,86.5066,86.6167,86.0203,86.1304,15279.0
2022-01-05 11:10:00,93.87,93.88,93.59,93.85,17101.0,86.1304,86.1396,85.8735,86.1121,17101.0
2022-01-05 11:20:00,93.87,93.99,93.78,93.98,14925.0,86.1304,86.2405,86.0478,86.2313,14925.0
2022-01-05 11:30:00,93.98,94.33,93.97,94.28,22859.0,86.2313,86.5525,86.2222,86.5066,22859.0
2022-01-05 11:40:00,94.28,94.34,94.16,94.34,13754.0,86.5066,86.5617,86.3965,86.5617,13754.0
2022-01-05 11:50:00,94.36,94.39,94.21,94.22,9833.0,86.58,86.6075,86.4424,86.4516,9833.0
2022-01-05 12:00:00,94.21,94.23,94.06,94.14,9433.0,86.4424,86.4607,86.3047,86.3781,9433.0
2022-01-05 12:10:00,94.12,94.4,94.12,94.33,9470.0,86.3598,86.6167,86.3598,86.5525,9470.0
2022-01-05 12:20:00,94.35,94.59,94.34,94.52,9135.0,86.5708,86.791,86.5617,86.7268,9135.0
2022-01-05 12:30:00,94.49,94.55,94.39,94.53,11322.0,86.6993,86.7543,86.6075,86.736,11322.0
2022-01-05 12:40:00,94.52,94.74,94.47,94.51,35254.0,86.7268,86.9287,86.6809,86.7176,35254.0
2022-01-05 12:50:00,94.49,94.66,94.45,94.59,8425.0,86.6993,86.8553,86.6626,86.791,8425.0
2022-01-05 13:00:00,94.59,94.6,94.41,94.42,14666.0,86.791,86.8002,86.6259,86.6351,14666.0
2022-01-05 13:10:00,94.42,94.42,94.28,94.35,12257.0,86.6351,86.6351,86.5066,86.5708,12257.0
2022-01-05 13:20:00,94.36,94.5,94.35,94.45,11470.0,86.58,86.7085,86.5708,86.6626,11470.0
2022-01-05 13:30:00,94.47,94.59,94.45,94.51,15520.0,86.6809,86.791,86.6626,86.7176,15520.0
2022-01-05 13:40:00,94.5,94.65,94.49,94.61,13153.0,86.7085,86.8461,86.6993,86.8094,13153.0
2022-01-05 13:50:00,94.64,94.74,94.62,94.66,13694.0,86.8369,86.9287,86.8186,86.8553,13694.0
2022-01-05 14:00:00,94.64,94.68,94.35,94.48,17961.0,86.8369,86.8736,86.5708,86.6901,17961.0
2022-01-05 14:10:00,94.48,94.51,93.89,93.89,11988.0,86.6901,86.7176,86.1488,86.1488,11988.0
2022-01-05 14:20:00,93.89,93.97,93.78,93.79,13347.0,86.1488,86.2222,86.0478,86.057,13347.0
2022-01-05 14:30:00,93.77,93.82,93.47,93.53,17931.0,86.0387,86.0845,85.7634,85.8184,17931.0
2022-01-05 14:40:00,93.52,93.52,93.26,93.32,33124.0,85.8093,85.8093,85.5707,85.6258,33124.0
2022-01-05 14:50:00,93.3,93.41,93.09,93.15,19365.0,85.6074,85.7083,85.4147,85.4698,19365.0
2022-01-05 15:00:00,93.11,93.15,92.69,92.81,21587.0,85.4331,85.4698,85.0477,85.1578,21587.0
2022-01-05 15:10:00,92.83,93.16,92.81,93.15,55598.0,85.1762,85.4789,85.1578,85.4698,55598.0
2022-01-05 15:20:00,93.16,93.2,93.0,93.05,33455.0,85.4789,85.5157,85.3321,85.378,33455.0
2022-01-05 15:30:00,93.01,93.1,92.71,92.9,118878.0,85.3413,85.4239,85.0661,85.2404,118878.0
2022-01-05 15:40:00,92.92,93.05,92.84,92.84,62070.0,85.2587,85.378,85.1853,85.1853,62070.0
2022-01-05 15:50:00,92.84,93.04,92.6,92.64,202087.0,85.1853,85.3688,84.9651,85.0018,202087.0
2022-01-06 09:30:00,92.61,92.92,92.14,92.77,32864.0,85.43,85.7159,84.9964,85.5776,32864.0
2022-01-06 09:40:00,92.76,93.41,92.76,93.23,16957.0,85.5683,86.1679,85.5683,86.0019,16957.0
2022-01-06 09:50:00,93.12,93.17,92.5,92.6,17761.0,85.9004,85.9466,85.3285,85.4207,17761.0
2022-01-06 10:00:00,92.6,92.7,92.25,92.32,22496.0,85.4207,85.513,85.0979,85.1625,22496.0
2022-01-06 10:10:00,92.32,92.32,91.7,91.75,10026.0,85.1625,85.1625,84.5905,84.6366,10026.0
2022-01-06 10:20:00,91.73,92.09,91.69,91.99,7867.0,84.6182,84.9503,84.5813,84.858,7867.0
2022-01-06 10:30:00,92.03,92.49,92.03,92.49,9118.0,84.8949,85.3193,84.8949,85.3193,9118.0
2022-01-06 10:40:00,92.46,92.52,92.09,92.15,7554.0,85.2916,85.3469,84.9503,85.0056,7554.0
2022-01-06 10:50:00,92.09,92.1,91.82,91.83,7996.0,84.9503,84.9595,84.7012,84.7104,7996.0
2022-01-06 11:00:00,91.84,91.84,91.61,91.65,9761.0,84.7197,84.7197,84.5075,84.5444,9761.0
2022-01-06 11:10:00,91.68,91.91,91.68,91.85,9522.0,84.5721,84.7842,84.5721,84.7289,9522.0
2022-01-06 11:20:00,91.83,91.93,91.76,91.84,12116.0,84.7104,84.8027,84.6459,84.7197,12116.0
2022-01-06 11:30:00,91.8,92.1,91.67,92.02,24864.0,84.6828,84.9595,84.5628,84.8857,24864.0
2022-01-06 11:40:00,91.99,92.38,91.99,92.36,11663.0,84.858,85.2178,84.858,85.1994,11663.0
2022-01-06 11:50:00,92.38,92.9,92.32,92.9,14358.0,85.2178,85.6975,85.1625,85.6975,14358.0
2022-01-06 12:00:00,92.86,92.89,92.71,92.86,11645.0,85.6606,85.6883,85.5222,85.6606,11645.0
2022-01-06 12:10:00,92.97,93.1,92.89,92.92,11859.0,85.7621,85.882,85.6883,85.7159,11859.0
2022-01-06 12:20:00,92.95,93.22,92.94,93.08,13066.0,85.7436,85.9927,85.7344,85.8635,13066.0
2022-01-06 12:30:00,93.11,93.26,93.11,93.15,37541.0,85.8912,86.0296,85.8912,85.9281,37541.0
2022-01-06 12:40:00,93.17,93.49,93.14,93.43,15964.0,85.9466,86.2417,85.9189,86.1864,15964.0
2022-01-06 12:50:00,93.43,93.55,93.37,93.37,12121.0,86.1864,86.2971,86.131,86.131,12121.0
2022-01-06 13:00:00,93.39,93.4,93.25,93.36,10124.0,86.1495,86.1587,86.0204,86.1218,10124.0
2022-01-06 13:10:00,93.34,93.38,93.18,93.23,16398.0,86.1034,86.1403,85.9558,86.0019,16398.0
2022-01-06 13:20:00,93.24,93.5,93.19,93.5,35425.0,86.0111,86.251,85.965,86.251,35425.0
2022-01-06 13:30:00,93.49,93.53,93.26,93.4,25096.0,86.2417,86.2786,86.0296,86.1587,25096.0
2022-01-06 13:40:00,93.4,93.48,93.33,93.46,15354.0,86.1587,86.2325,86.0941,86.2141,15354.0
2022-01-06 13:50:00,93.46,93.5,93.33,93.41,13817.0,86.2141,86.251,86.0941,86.1679,13817.0
2022-01-06 14:00:00,93.4,93.46,93.25,93.39,48941.0,86.1587,86.2141,86.0204,86.1495,48941.0
2022-01-06 14:10:00,93.46,93.59,93.4,93.4,19363.0,86.2141,86.334,86.1587,86.1587,19363.0
2022-01-06 14:20:00,93.43,93.53,93.37,93.43,32265.0,86.1864,86.2786,86.131,86.1864,32265.0
2022-01-06 14:30:00,93.4,93.63,93.4,93.63,8866.0,86.1587,86.3709,86.1587,86.3709,8866.0
2022-01-06 14:40:00,93.6,93.74,93.56,93.72,20481.0,86.3432,86.4724,86.3063,86.4539,20481.0
2022-01-06 14:50:00,93.71,93.76,93.65,93.69,16519.0,86.4447,86.4908,86.3893,86.4262,16519.0
2022-01-06 15:00:00,93.7,93.78,93.63,93.67,22422.0,86.4355,86.5093,86.3709,86.4078,22422.0
2022-01-06 15:10:00,93.64,93.69,93.37,93.37,36968.0,86.3801,86.4262,86.131,86.131,36968.0
2022-01-06 15:20:00,93.39,93.47,93.3,93.46,22719.0,86.1495,86.2233,86.0665,86.2141,22719.0
2022-01-06 15:30:00,93.43,93.43,93.12,93.15,29912.0,86.1864,86.1864,85.9004,85.9281,29912.0
2022-01-06 15:40:00,93.17,93.42,93.12,93.12,50639.0,85.9466,86.1772,85.9004,85.9004,50639.0
2022-01-06 15:50:00,93.12,93.27,93.0,93.25,178643.0,85.9004,86.0388,85.7897,86.0204,178643.0
2022-01-07 09:30:00,93.39,93.9,92.59,92.99,31928.0,86.1495,86.62,85.4115,85.7805,31928.0
2022-01-07 09:40:00,92.98,93.37,92.81,93.06,26688.0,85.7713,86.131,85.6145,85.8451,26688.0
2022-01-07 09:50:00,93.02,93.12,92.85,93.0,35834.0,85.8082,85.9004,85.6514,85.7897,35834.0
2022-01-07 10:00:00,92.99,93.26,92.95,93.17,12274.0,85.7805,86.0296,85.7436,85.9466,12274.0
2022-01-07 10:10:00,93.15,93.15,92.94,92.99,76586.0,85.9281,85.9281,85.7344,85.7805,76586.0
2022-01-07 10:20:00,93.02,93.21,93.01,93.18,11231.0,85.8082,85.9835,85.799,85.9558,11231.0
2022-01-07 10:30:00,93.16,93.18,92.93,92.97,31327.0,85.9373,85.9558,85.7252,85.7621,31327.0
2022-01-07 10:40:00,92.97,93.13,92.45,92.47,63923.0,85.7621,85.9097,85.2824,85.3008,63923.0
2022-01-07 10:50:00,92.5,92.91,92.38,92.84,16587.0,85.3285,85.7067,85.2178,85.6421,16587.0
2022-01-07 11:00:00,92.86,92.94,92.54,92.54,15744.0,85.6606,85.7344,85.3654,85.3654,15744.0
2022-01-07 11:10:00,92.53,92.59,92.45,92.49,15232.0,85.3562,85.4115,85.2824,85.3193,15232.0
2022-01-07 11:20:00,92.5,92.71,92.46,92.68,10625.0,85.3285,85.5222,85.2916,85.4945,10625.0
2022-01-07 11:30:00,92.64,92.65,92.49,92.59,8375.0,85.4576,85.4669,85.3193,85.4115,8375.0
2022-01-07 11:40:00,92.6,92.66,92.55,92.62,10118.0,85.4207,85.4761,85.3746,85.4392,10118.0
2022-01-07 11:50:00,92.64,92.79,92.64,92.67,6366.0,85.4576,85.596,85.4576,85.4853,6366.0
2022-01-07 12:00:00,92.66,92.66,92.47,92.5,16631.0,85.4761,85.4761,85.3008,85.3285,16631.0
2022-01-07 12:10:00,92.53,92.65,92.48,92.56,7005.0,85.3562,85.4669,85.31,85.3838,7005.0
2022-01-07 12:20:00,92.53,92.6,92.49,92.6,6505.0,85.3562,85.4207,85.3193,85.4207,6505.0
2022-01-07 12:30:00,92.65,92.65,92.47,92.5,9309.0,85.4669,85.4669,85.3008,85.3285,9309.0
2022-01-07 12:40:00,92.5,92.62,92.48,92.54,8221.0,85.3285,85.4392,85.31,85.3654,8221.0
2022-01-07 12:50:00,92.56,92.62,92.48,92.57,8466.0,85.3838,85.4392,85.31,85.3931,8466.0
2022-01-07 13:00:00,92.57,92.63,92.48,92.55,6284.0,85.3931,85.4484,85.31,85.3746,6284.0
2022-01-07 13:10:00,92.57,92.73,92.52,92.56,6833.0,85.3931,85.5407,85.3469,85.3838,6833.0
2022-01-07 13:20:00,92.55,92.73,92.54,92.68,9356.0,85.3746,85.5407,85.3654,85.4945,9356.0
2022-01-07 13:30:00,92.65,92.7,92.59,92.61,6812.0,85.4669,85.513,85.4115,85.43,6812.0
2022-01-07 13:40:00,92.62,92.71,92.61,92.68,7771.0,85.4392,85.5222,85.43,85.4945,7771.0
2022-01-07 13:50:00,92.66,92.76,92.61,92.62,7491.0,85.4761,85.5683,85.43,85.4392,7491.0
2022-01-07 14:00:00,92.64,92.65,92.47,92.49,25333.0,85.4576,85.4669,85.3008,85.3193,25333.0
2022-01-07 14:10:00,92.49,92.66,92.46,92.56,20296.0,85.3193,85.4761,85.2916,85.3838,20296.0
2022-01-07 14:20:00,92.56,92.61,92.02,92.06,43591.0,85.3838,85.43,84.8857,84.9226,43591.0
2022-01-07 14:30:00,92.06,92.46,92.06,92.45,14286.0,84.9226,85.2916,84.9226,85.2824,14286.0
2022-01-07 14:40:00,92.45,92.64,92.41,92.59,15855.0,85.2824,85.4576,85.2455,85.4115,15855.0
2022-01-07 14:50:00,92.56,92.66,92.51,92.52,17391.0,85.3838,85.4761,85.3377,85.3469,17391.0
2022-01-07 15:00:00,92.53,92.72,92.52,92.64,14352.0,85.3562,85.5314,85.3469,85.4576,14352.0
2022-01-07 15:10:00,92.64,92.87,92.64,92.86,20904.0,85.4576,85.6698,85.4576,85.6606,20904.0
2022-01-07 15:20:00,92.86,92.89,92.59,92.62,19508.0,85.6606,85.6883,85.4115,85.4392,19508.0
2022-01-07 15:30:00,92.62,92.69,92.44,92.52,30761.0,85.4392,85.5038,85.2732,85.3469,30761.0
2022-01-07 15:40:00,92.5,92.54,92.41,92.44,39396.0,85.3285,85.3654,85.2455,85.2732,39396.0
2022-01-07 15:50:00,92.4,92.51,92.13,92.24,116165.0,85.2363,85.3377,84.9872,85.0887,116165.0
2022-01-10 09:30:00,91.5,92.25,91.15,92.04,94474.0,84.406,85.0979,84.0832,84.9042,94474.0
2022-01-10 09:40:00,91.94,92.46,91.84,92.07,29860.0,84.8119,85.2916,84.7197,84.9318,29860.0
2022-01-10 09:50:00,92.0,92.22,91.58,91.58,56867.0,84.8673,85.0702,84.4798,84.4798,56867.0
2022-01-10 10:00:00,91.52,91.55,90.74,91.5,33222.0,84.4245,84.4522,83.705,84.406,33222.0
2022-01-10 10:10:00,91.47,91.55,90.91,91.03,55201.0,84.3784,84.4522,83.8618,83.9725,55201.0
2022-01-10 10:20:00,91.1,91.42,91.07,91.28,40935.0,84.037,84.3322,84.0094,84.2031,40935.0
2022-01-10 10:30:00,91.25,91.42,91.12,91.16,18581.0,84.1754,84.3322,84.0555,84.0924,18581.0
2022-01-10 10:40:00,91.1,91.1,90.53,90.57,17675.0,84.037,84.037,83.5112,83.5481,17675.0
2022-01-10 10:50:00,90.52,90.83,90.52,90.7,14613.0,83.502,83.788,83.502,83.6681,14613.0
2022-01-10 11:00:00,90.69,90.91,90.53,90.91,242137.0,83.6588,83.8618,83.5112,83.8618,242137.0
2022-01-10 11:10:00,90.91,90.94,90.55,90.88,18310.0,83.8618,83.8894,83.5297,83.8341,18310.0
2022-01-10 11:20:00,90.86,91.02,90.68,90.92,20374.0,83.8156,83.9632,83.6496,83.871,20374.0
2022-01-10 11:30:00,90.91,90.93,90.44,90.44,16739.0,83.8618,83.8802,83.4282,83.4282,16739.0
2022-01-10 11:40:00,90.44,90.49,90.19,90.47,21666.0,83.4282,83.4743,83.1976,83.4559,21666.0
2022-01-10 11:50:00,90.45,90.76,90.4,90.7,29751.0,83.4374,83.7234,83.3913,83.6681,29751.0
2022-01-10 12:00:00,90.7,90.75,90.57,90.64,17135.0,83.6681,83.7142,83.5481,83.6127,17135.0
2022-01-10 12:10:00,90.63,90.73,90.5,90.67,16501.0,83.6035,83.6957,83.4836,83.6404,16501.0
2022-01-10 12:20:00,90.67,90.76,90.65,90.72,31726.0,83.6404,83.7234,83.6219,83.6865,31726.0
2022-01-10 12:30:00,90.73,90.75,90.54,90.59,10789.0,83.6957,83.7142,83.5205,83.5666,10789.0
2022-01-10 12:40:00,90.59,90.67,90.56,90.58,12849.0,83.5666,83.6404,83.5389,83.5574,12849.0
2022-01-10 12:50:00,90.58,90.9,90.56,90.68,11993.0,83.5574,83.8525,83.5389,83.6496,11993.0
2022-01-10 13:00:00,90.68,90.82,90.68,90.8,10140.0,83.6496,83.7787,83.6496,83.7603,10140.0
2022-01-10 13:10:00,90.85,90.92,90.8,90.84,9821.0,83.8064,83.871,83.7603,83.7972,9821.0
2022-01-10 13:20:00,90.86,91.16,90.76,91.13,15743.0,83.8156,84.0924,83.7234,84.0647,15743.0
2022-01-10 13:30:00,91.11,91.44,91.11,91.44,196506.0,84.0463,84.3507,84.0463,84.3507,196506.0
2022-01-10 13:40:00,91.41,91.86,91.41,91.83,11159.0,84.323,84.7381,84.323,84.7104,11159.0
2022-01-10 13:50:00,91.82,91.99,91.78,91.92,19731.0,84.7012,84.858,84.6643,84.7935,19731.0
2022-01-10 14:00:00,91.95,92.25,91.92,92.25,16254.0,84.8211,85.0979,84.7935,85.0979,16254.0
2022-01-10 14:10:00,92.28,92.53,92.19,92.52,133131.0,85.1256,85.3562,85.0425,85.3469,133131.0
2022-01-10 14:20:00,92.51,92.85,92.46,92.83,28479.0,85.3377,85.6514,85.2916,85.6329,28479.0
2022-01-10 14:30:00,92.8,92.8,92.54,92.66,14312.0,85.6052,85.6052,85.3654,85.4761,14312.0
2022-01-10 14:40:00,92.67,92.79,92.62,92.64,28477.0,85.4853,85.596,85.4392,85.4576,28477.0
2022-01-10 14:50:00,92.68,92.74,92.49,92.52,32353.0,85.4945,85.5499,85.3193,85.3469,32353.0
2022-01-10 15:00:00,92.5,92.55,92.24,92.26,42474.0,85.3285,85.3746,85.0887,85.1071,42474.0
2022-01-10 15:10:00,92.3,92.51,92.12,92.13,19692.0,85.144,85.3377,84.978,84.9872,19692.0
2022-01-10 15:20:00,92.09,92.32,92.09,92.3,13107.0,84.9503,85.1625,84.9503,85.144,13107.0
2022-01-10 15:30:00,92.28,92.58,92.18,92.53,22622.0,85.1256,85.4023,85.0333,85.3562,22622.0
2022-01-10 15:40:00,92.53,92.89,92.46,92.81,61307.0,85.3562,85.6883,85.2916,85.6145,61307.0
2022-01-10 15:50:00,92.82,93.3,92.8,93.21,192780.0,85.6237,86.0665,85.6052,85.9835,192780.0
2022-01-11 09:30:00,93.65,94.05,93.35,93.84,55835.0,86.3893,86.7583,86.1126,86.5646,55835.0
2022-01-11 09:40:00,93.84,93.84,93.32,93.62,74639.0,86.5646,86.5646,86.0849,86.3617,74639.0
2022-01-11 09:50:00,93.64,93.78,93.2,93.46,11946.0,86.3801,86.5093,85.9742,86.2141,11946.0
2022-01-11 10:00:00,93.42,93.79,93.4,93.58,31214.0,86.1772,86.5185,86.1587,86.3248,31214.0
2022-01-11 10:10:00,93.58,93.98,93.42,93.98,24113.0,86.3248,86.6938,86.1772,86.6938,24113.0
2022-01-11 10:20:00,93.95,94.15,93.84,93.98,33383.0,86.6661,86.8506,86.5646,86.6938,33383.0
2022-01-11 10:30:00,93.99,94.13,93.88,94.08,27414.0,86.703,86.8321,86.6015,86.786,27414.0
2022-01-11 10:40:00,94.08,94.13,93.42,93.43,19812.0,86.786,86.8321,86.1772,86.1864,19812.0
2022-01-11 10:50:00,93.42,93.42,93.18,93.19,12681.0,86.1772,86.1772,85.9558,85.965,12681.0
2022-01-11 11:00:00,93.24,93.67,93.15,93.57,18197.0,86.0111,86.4078,85.9281,86.3155,18197.0
2022-01-11 11:10:00,93.56,94.06,93.55,94.06,15494.0,86.3063,86.7676,86.2971,86.7676,15494.0
2022-01-11 11:20:00,93.99,94.18,93.99,94.16,14026.0,86.703,86.8782,86.703,86.8598,14026.0
2022-01-11 11:30:00,94.13,94.36,94.11,94.19,102269.0,86.8321,87.0443,86.8137,86.8875,102269.0
2022-01-11 11:40:00,94.16,94.4,93.97,93.99,11044.0,86.8598,87.0812,86.6845,86.703,11044.0
2022-01-11 11:50:00,93.99,94.08,93.88,93.94,7870.0,86.703,86.786,86.6015,86.6569,7870.0
2022-01-11 12:00:00,93.93,94.41,93.87,94.4,10874.0,86.6476,87.0904,86.5923,87.0812,10874.0
2022-01-11 12:10:00,94.39,94.67,94.39,94.56,14662.0,87.072,87.3303,87.072,87.2288,14662.0
2022-01-11 12:20:00,94.56,94.61,94.38,94.47,12056.0,87.2288,87.2749,87.0627,87.1458,12056.0
2022-01-11 12:30:00,94.47,94.57,94.38,94.47,12958.0,87.1458,87.238,87.0627,87.1458,12958.0
2022-01-11 12:40:00,94.48,94.58,94.47,94.5,6646.0,87.155,87.2472,87.1458,87.1734,6646.0
2022-01-11 12:50:00,94.49,94.55,94.43,94.47,9103.0,87.1642,87.2196,87.1089,87.1458,9103.0
2022-01-11 13:00:00,94.42,94.53,94.33,94.49,14779.0,87.0996,87.2011,87.0166,87.1642,14779.0
2022-01-11 13:10:00,94.49,94.51,94.45,94.47,5524.0,87.1642,87.1827,87.1273,87.1458,5524.0
2022-01-11 13:20:00,94.45,94.67,94.44,94.67,8259.0,87.1273,87.3303,87.1181,87.3303,8259.0
2022-01-11 13:30:00,94.67,94.84,94.64,94.73,12208.0,87.3303,87.4871,87.3026,87.3856,12208.0
2022-01-11 13:40:00,94.7,94.7,94.52,94.52,11110.0,87.3579,87.3579,87.1919,87.1919,11110.0
2022-01-11 13:50:00,94.55,94.59,94.45,94.58,10096.0,87.2196,87.2565,87.1273,87.2472,10096.0
2022-01-11 14:00:00,94.59,94.6,94.38,94.38,13873.0,87.2565,87.2657,87.0627,87.0627,13873.0
2022-01-11 14:10:00,94.4,94.43,94.31,94.41,7677.0,87.0812,87.1089,86.9982,87.0904,7677.0
2022-01-11 14:20:00,94.39,94.49,94.3,94.48,10190.0,87.072,87.1642,86.9889,87.155,10190.0
2022-01-11 14:30:00,94.46,94.53,94.43,94.46,5350.0,87.1365,87.2011,87.1089,87.1365,5350.0
2022-01-11 14:40:00,94.44,94.61,94.4,94.61,14309.0,87.1181,87.2749,87.0812,87.2749,14309.0
2022-01-11 14:50:00,94.6,94.75,94.58,94.73,22815.0,87.2657,87.4041,87.2472,87.3856,22815.0
2022-01-11 15:00:00,94.73,94.97,94.72,94.9,16406.0,87.3856,87.607,87.3764,87.5424,16406.0
2022-01-11 15:10:00,94.92,94.93,94.83,94.93,11561.0,87.5609,87.5701,87.4779,87.5701,11561.0
2022-01-11 15:20:00,94.94,94.94,94.73,94.88,15301.0,87.5793,87.5793,87.3856,87.524,15301.0
2022-01-11 15:30:00,94.88,94.97,94.83,94.88,35959.0,87.524,87.607,87.4779,87.524,35959.0
2022-01-11 15:40:00,94.88,94.93,94.76,94.8,24782.0,87.524,87.5701,87.4133,87.4502,24782.0
2022-01-11 15:50:00,94.78,95.09,94.57,95.06,174296.0,87.4317,87.7177,87.238,87.69,174296.0
2022-01-12 09:30:00,95.13,96.49,95.13,96.15,86111.0,87.7546,89.0092,87.7546,88.6955,86111.0
2022-01-12 09:40:00,96.24,96.24,95.98,96.15,13724.0,88.7785,88.7785,88.5387,88.6955,13724.0
2022-01-12 09:50:00,96.17,96.59,96.1,96.53,32198.0,88.714,89.1014,88.6494,89.0461,32198.0
2022-01-12 10:00:00,96.53,96.61,96.03,96.09,17164.0,89.0461,89.1199,88.5848,88.6402,17164.0
2022-01-12 10:10:00,96.11,96.38,95.86,96.16,172415.0,88.6586,88.9077,88.428,88.7047,172415.0
2022-01-12 10:20:00,96.17,96.24,95.62,95.77,14823.0,88.714,88.7785,88.2066,88.345,14823.0
2022-01-12 10:30:00,95.79,95.89,95.38,95.41,17759.0,88.3634,88.4557,87.9852,88.0129,17759.0
2022-01-12 10:40:00,95.43,95.52,95.02,95.07,74033.0,88.0313,88.1144,87.6531,87.6992,74033.0
2022-01-12 10:50:00,95.05,95.11,94.94,95.04,12636.0,87.6808,87.7361,87.5793,87.6716,12636.0
2022-01-12 11:00:00,95.07,95.29,94.79,94.83,19689.0,87.6992,87.9022,87.441,87.4779,19689.0
2022-01-12 11:10:00,94.84,94.86,94.6,94.76,13046.0,87.4871,87.5055,87.2657,87.4133,13046.0
2022-01-12 11:20:00,94.69,94.9,94.59,94.9,16794.0,87.3487,87.5424,87.2565,87.5424,16794.0
2022-01-12 11:30:00,94.92,95.18,94.9,95.07,11751.0,87.5609,87.8007,87.5424,87.6992,11751.0
2022-01-12 11:40:00,95.07,95.24,95.03,95.06,10352.0,87.6992,87.8561,87.6623,87.69,10352.0
2022-01-12 11:50:00,95.05,95.05,94.71,94.77,5750.0,87.6808,87.6808,87.3672,87.4225,5750.0
2022-01-12 12:00:00,94.71,94.74,94.45,94.56,14524.0,87.3672,87.3948,87.1273,87.2288,14524.0
2022-01-12 12:10:00,94.56,94.72,94.56,94.7,5789.0,87.2288,87.3764,87.2288,87.3579,5789.0
2022-01-12 12:20:00,94.69,94.81,94.65,94.71,7308.0,87.3487,87.4594,87.3118,87.3672,7308.0
2022-01-12 12:30:00,94.72,95.02,94.65,94.89,13132.0,87.3764,87.6531,87.3118,87.5332,13132.0
2022-01-12 12:40:00,94.91,94.95,94.83,94.89,5829.0,87.5517,87.5886,87.4779,87.5332,5829.0
2022-01-12 12:50:00,94.91,95.09,94.88,95.03,16808.0,87.5517,87.7177,87.524,87.6623,16808.0
2022-01-12 13:00:00,95.03,95.06,94.94,94.97,10386.0,87.6623,87.69,87.5793,87.607,10386.0
2022-01-12 13:10:00,95.0,95.01,94.77,94.77,5691.0,87.6347,87.6439,87.4225,87.4225,5691.0
2022-01-12 13:20:00,94.77,94.92,94.7,94.85,8057.0,87.4225,87.5609,87.3579,87.4963,8057.0
2022-01-12 13:30:00,94.84,94.86,94.77,94.83,5358.0,87.4871,87.5055,87.4225,87.4779,5358.0
2022-01-12 13:40:00,94.88,94.94,94.83,94.88,8137.0,87.524,87.5793,87.4779,87.524,8137.0
2022-01-12 13:50:00,94.85,94.86,94.67,94.8,10181.0,87.4963,87.5055,87.3303,87.4502,10181.0
2022-01-12 14:00:00,94.78,94.79,94.59,94.71,9302.0,87.4317,87.441,87.2565,87.3672,9302.0
2022-01-12 14:10:00,94.71,94.89,94.69,94.88,7819.0,87.3672,87.5332,87.3487,87.524,7819.0
2022-01-12 14:20:00,94.89,95.08,94.89,95.08,10127.0,87.5332,87.7085,87.5332,87.7085,10127.0
2022-01-12 14:30:00,95.11,95.11,94.86,94.9,9049.0,87.7361,87.7361,87.5055,87.5424,9049.0
2022-01-12 14:40:00,94.89,94.91,94.68,94.76,8709.0,87.5332,87.5517,87.3395,87.4133,8709.0
2022-01-12 14:50:00,94.78,94.89,94.78,94.85,9789.0,87.4317,87.5332,87.4317,87.4963,9789.0
2022-01-12 15:00:00,94.85,94.9,94.7,94.71,11811.0,87.4963,87.5424,87.3579,87.3672,11811.0
2022-01-12 15:10:00,94.73,95.07,94.73,94.95,18462.0,87.3856,87.6992,87.3856,87.5886,18462.0
2022-01-12 15:20:00,94.95,94.95,94.44,94.59,123381.0,87.5886,87.5886,87.1181,87.2565,123381.0
2022-01-12 15:30:00,94.55,94.62,94.47,94.54,24290.0,87.2196,87.2841,87.1458,87.2103,24290.0
2022-01-12 15:40:00,94.52,94.75,94.51,94.73,49961.0,87.1919,87.4041,87.1827,87.3856,49961.0
2022-01-12 15:50:00,94.75,94.92,94.58,94.69,226514.0,87.4041,87.5609,87.2472,87.3487,226514.0
2022-01-13 09:30:00,95.25,95.49,94.56,94.78,36861.0,87.8653,88.0867,87.2288,87.4317,36861.0
2022-01-13 09:40:00,94.83,94.88,94.56,94.61,9907.0,87.4779,87.524,87.2288,87.2749,9907.0
2022-01-13 09:50:00,94.66,94.98,94.44,94.84,11044.0,87.321,87.6162,87.1181,87.4871,11044.0
2022-01-13 10:00:00,94.82,95.05,94.82,94.99,16137.0,87.4686,87.6808,87.4686,87.6255,16137.0
2022-01-13 10:10:00,94.94,94.94,94.6,94.63,15464.0,87.5793,87.5793,87.2657,87.2934,15464.0
2022-01-13 10:20:00,94.63,94.84,94.61,94.83,9292.0,87.2934,87.4871,87.2749,87.4779,9292.0
2022-01-13 10:30:00,94.8,94.92,94.71,94.92,13238.0,87.4502,87.5609,87.3672,87.5609,13238.0
2022-01-13 10:40:00,94.96,95.52,94.96,95.43,147976.0,87.5978,88.1144,87.5978,88.0313,147976.0
2022-01-13 10:50:00,95.36,95.39,95.01,95.23,13396.0,87.9668,87.9944,87.6439,87.8468,13396.0
2022-01-13 11:00:00,95.22,95.38,95.21,95.22,15361.0,87.8376,87.9852,87.8284,87.8376,15361.0
2022-01-13 11:10:00,95.23,95.42,95.01,95.14,25384.0,87.8468,88.0221,87.6439,87.7638,25384.0
2022-01-13 11:20:00,95.13,95.52,95.12,95.49,9852.0,87.7546,88.1144,87.7454,88.0867,9852.0
2022-01-13 11:30:00,95.52,95.72,95.47,95.62,7944.0,88.1144,88.2989,88.0682,88.2066,7944.0
2022-01-13 11:40:00,95.63,95.67,95.52,95.53,10995.0,88.2158,88.2527,88.1144,88.1236,10995.0
2022-01-13 11:50:00,95.53,95.53,95.26,95.26,14791.0,88.1236,88.1236,87.8745,87.8745,14791.0
2022-01-13 12:00:00,95.26,95.36,95.16,95.36,12566.0,87.8745,87.9668,87.7823,87.9668,12566.0
2022-01-13 12:10:00,95.33,95.51,94.86,94.87,17450.0,87.9391,88.1051,87.5055,87.5148,17450.0
2022-01-13 12:20:00,94.86,95.03,94.72,94.81,15022.0,87.5055,87.6623,87.3764,87.4594,15022.0
2022-01-13 12:30:00,94.77,95.26,94.73,95.26,16158.0,87.4225,87.8745,87.3856,87.8745,16158.0
2022-01-13 12:40:00,95.25,95.44,95.13,95.19,30544.0,87.8653,88.0406,87.7546,87.8099,30544.0
2022-01-13 12:50:00,95.19,95.26,95.01,95.26,25065.0,87.8099,87.8745,87.6439,87.8745,25065.0
2022-01-13 13:00:00,95.29,95.64,95.25,95.62,39936.0,87.9022,88.2251,87.8653,88.2066,39936.0
2022-01-13 13:10:00,95.66,95.8,95.51,95.77,14730.0,88.2435,88.3727,88.1051,88.345,14730.0
2022-01-13 13:20:00,95.73,95.98,95.73,95.97,47740.0,88.3081,88.5387,88.3081,88.5295,47740.0
2022-01-13 13:30:00,95.94,96.08,95.94,96.08,29294.0,88.5018,88.6309,88.5018,88.6309,29294.0
2022-01-13 13:40:00,96.08,96.14,95.84,96.06,42434.0,88.6309,88.6863,88.4095,88.6125,42434.0
2022-01-13 13:50:00,96.03,96.25,95.95,96.23,39409.0,88.5848,88.7878,88.511,88.7693,39409.0
2022-01-13 14:00:00,96.23,96.31,96.04,96.08,18404.0,88.7693,88.8431,88.594,88.6309,18404.0
2022-01-13 14:10:00,96.09,96.14,95.99,96.13,17192.0,88.6402,88.6863,88.5479,88.6771,17192.0
2022-01-13 14:20:00,96.11,96.27,96.06,96.19,49106.0,88.6586,88.8062,88.6125,88.7324,49106.0
2022-01-13 14:30:00,96.19,96.2,95.86,95.9,74647.0,88.7324,88.7416,88.428,88.4649,74647.0
2022-01-13 14:40:00,95.81,95.89,95.74,95.75,16841.0,88.3819,88.4557,88.3173,88.3265,16841.0
2022-01-13 14:50:00,95.76,96.03,95.76,95.96,14365.0,88.3358,88.5848,88.3358,88.5202,14365.0
2022-01-13 15:00:00,95.92,95.95,95.72,95.74,26522.0,88.4833,88.511,88.2989,88.3173,26522.0
2022-01-13 15:10:00,95.74,95.81,95.64,95.71,18780.0,88.3173,88.3819,88.2251,88.2896,18780.0
2022-01-13 15:20:00,95.71,95.75,95.5,95.56,26826.0,88.2896,88.3265,88.0959,88.1513,26826.0
2022-01-13 15:30:00,95.58,95.82,95.58,95.66,102835.0,88.1697,88.3911,88.1697,88.2435,102835.0
2022-01-13 15:40:00,95.67,95.94,95.6,95.71,249849.0,88.2527,88.5018,88.1882,88.2896,249849.0
2022-01-13 15:50:00,95.71,95.87,95.36,95.49,277849.0,88.2896,88.4372,87.9668,88.0867,277849.0
2022-01-14 09:30:00,96.82,96.82,95.46,96.02,74376.0,89.3136,89.3136,88.059,88.5756,74376.0
2022-01-14 09:40:00,96.01,96.82,95.97,96.26,50898.0,88.5664,89.3136,88.5295,88.797,50898.0
2022-01-14 09:50:00,96.27,96.67,96.26,96.43,37189.0,88.8062,89.1752,88.797,88.9538,37189.0
2022-01-14 10:00:00,96.36,96.66,95.94,96.46,40319.0,88.8892,89.166,88.5018,88.9815,40319.0
2022-01-14 10:10:00,96.47,96.62,96.19,96.43,21588.0,88.9907,89.1291,88.7324,88.9538,21588.0
2022-01-14 10:20:00,96.44,96.44,95.99,96.01,41423.0,88.963,88.963,88.5479,88.5664,41423.0
2022-01-14 10:30:00,95.98,96.12,95.79,95.99,28996.0,88.5387,88.6678,88.3634,88.5479,28996.0
2022-01-14 10:40:00,95.94,96.02,95.59,95.83,21583.0,88.5018,88.5756,88.1789,88.4003,21583.0
2022-01-14 10:50:00,95.83,95.92,95.58,95.6,21160.0,88.4003,88.4833,88.1697,88.1882,21160.0
2022-01-14 11:00:00,95.6,95.74,95.34,95.37,18743.0,88.1882,88.3173,87.9483,87.976,18743.0
2022-01-14 11:10:00,95.4,95.4,95.01,95.07,15169.0,88.0037,88.0037,87.6439,87.6992,15169.0
2022-01-14 11:20:00,95.11,95.51,95.01,95.38,15555.0,87.7361,88.1051,87.6439,87.9852,15555.0
2022-01-14 11:30:00,95.36,95.52,95.15,95.16,19696.0,87.9668,88.1144,87.773,87.7823,19696.0
2022-01-14 11:40:00,95.12,95.68,95.12,95.64,32218.0,87.7454,88.262,87.7454,88.2251,32218.0
2022-01-14 11:50:00,95.66,95.83,95.55,95.8,17547.0,88.2435,88.4003,88.142,88.3727,17547.0
2022-01-14 12:00:00,95.78,95.78,95.46,95.67,19321.0,88.3542,88.3542,88.059,88.2527,19321.0
2022-01-14 12:10:00,95.66,95.71,95.29,95.31,11841.0,88.2435,88.2896,87.9022,87.9206,11841.0
2022-01-14 12:20:00,95.32,95.36,95.04,95.06,16557.0,87.9299,87.9668,87.6716,87.69,16557.0
2022-01-14 12:30:00,95.11,95.31,95.07,95.2,9902.0,87.7361,87.9206,87.6992,87.8192,9902.0
2022-01-14 12:40:00,95.19,95.19,94.66,94.72,16345.0,87.8099,87.8099,87.321,87.3764,16345.0
2022-01-14 12:50:00,94.73,94.8,94.65,94.76,13300.0,87.3856,87.4502,87.3118,87.4133,13300.0
2022-01-14 13:00:00,94.69,94.88,94.64,94.72,11528.0,87.3487,87.524,87.3026,87.3764,11528.0
2022-01-14 13:10:00,94.69,94.78,94.53,94.67,11855.0,87.3487,87.4317,87.2011,87.3303,11855.0
2022-01-14 13:20:00,94.63,94.69,94.51,94.63,13659.0,87.2934,87.3487,87.1827,87.2934,13659.0
2022-01-14 13:30:00,94.61,94.71,94.46,94.62,9289.0,87.2749,87.3672,87.1365,87.2841,9289.0
2022-01-14 13:40:00,94.64,94.76,94.55,94.75,11125.0,87.3026,87.4133,87.2196,87.4041,11125.0
2022-01-14 13:50:00,94.77,95.05,94.74,94.92,10024.0,87.4225,87.6808,87.3948,87.5609,10024.0
2022-01-14 14:00:00,94.91,95.06,94.84,94.89,11523.0,87.5517,87.69,87.4871,87.5332,11523.0
2022-01-14 14:10:00,94.89,94.92,94.8,94.91,10156.0,87.5332,87.5609,87.4502,87.5517,10156.0
2022-01-14 14:20:00,94.91,95.04,94.77,94.77,14177.0,87.5517,87.6716,87.4225,87.4225,14177.0
2022-01-14 14:30:00,94.78,95.19,94.78,95.08,13253.0,87.4317,87.8099,87.4317,87.7085,13253.0
2022-01-14 14:40:00,95.06,95.1,94.79,94.9,11953.0,87.69,87.7269,87.441,87.5424,11953.0
2022-01-14 14:50:00,94.92,95.0,94.77,94.77,11665.0,87.5609,87.6347,87.4225,87.4225,11665.0
2022-01-14 15:00:00,94.81,94.94,94.66,94.68,16219.0,87.4594,87.5793,87.321,87.3395,16219.0
2022-01-14 15:10:00,94.68,94.97,94.65,94.96,13304.0,87.3395,87.607,87.3118,87.5978,13304.0
2022-01-14 15:20:00,94.96,95.07,94.86,94.87,16689.0,87.5978,87.6992,87.5055,87.5148,16689.0
2022-01-14 15:30:00,94.89,95.26,94.89,95.23,44468.0,87.5332,87.8745,87.5332,87.8468,44468.0
2022-01-14 15:40:00,95.2,95.35,95.06,95.15,32260.0,87.8192,87.9575,87.69,87.773,32260.0
2022-01-14 15:50:00,95.17,95.51,95.08,95.42,131860.0,87.7915,88.1051,87.7085,88.0221,131860.0
2022-01-18 09:30:00,95.06,95.06,94.03,94.7,53318.0,87.69,87.69,86.7399,87.3579,53318.0
2022-01-18 09:40:00,94.56,94.8,94.43,94.59,27930.0,87.2288,87.4502,87.1089,87.2565,27930.0
2022-01-18 09:50:00,94.6,94.9,94.43,94.87,16323.0,87.2657,87.5424,87.1089,87.5148,16323.0
2022-01-18 10:00:00,94.82,94.96,94.66,94.96,22003.0,87.4686,87.5978,87.321,87.5978,22003.0
2022-01-18 10:10:00,94.96,95.07,94.69,94.76,19706.0,87.5978,87.6992,87.3487,87.4133,19706.0
2022-01-18 10:20:00,94.76,94.83,94.47,94.78,15861.0,87.4133,87.4779,87.1458,87.4317,15861.0
2022-01-18 10:30:00,94.81,94.81,94.55,94.63,11556.0,87.4594,87.4594,87.2196,87.2934,11556.0
2022-01-18 10:40:00,94.68,95.03,94.68,94.96,18379.0,87.3395,87.6623,87.3395,87.5978,18379.0
2022-01-18 10:50:00,94.99,95.14,94.91,95.14,18498.0,87.6255,87.7638,87.5517,87.7638,18498.0
2022-01-18 11:00:00,95.14,95.46,95.14,95.28,17523.0,87.7638,88.059,87.7638,87.893,17523.0
2022-01-18 11:10:00,95.29,95.38,95.14,95.28,11281.0,87.9022,87.9852,87.7638,87.893,11281.0
2022-01-18 11:20:00,95.25,95.27,94.84,94.84,10123.0,87.8653,87.8837,87.4871,87.4871,10123.0
2022-01-18 11:30:00,94.79,94.84,94.38,94.84,12187.0,87.441,87.4871,87.0627,87.4871,12187.0
2022-01-18 11:40:00,94.82,95.05,94.76,95.05,8758.0,87.4686,87.6808,87.4133,87.6808,8758.0
2022-01-18 11:50:00,95.12,95.24,94.91,94.96,8889.0,87.7454,87.8561,87.5517,87.5978,8889.0
2022-01-18 12:00:00,94.94,94.94,94.44,94.63,10101.0,87.5793,87.5793,87.1181,87.2934,10101.0
2022-01-18 12:10:00,94.59,94.66,94.53,94.63,6970.0,87.2565,87.321,87.2011,87.2934,6970.0
2022-01-18 12:20:00,94.62,94.65,94.3,94.32,6870.0,87.2841,87.3118,86.9889,87.0074,6870.0
2022-01-18 12:30:00,94.28,94.3,94.11,94.19,6277.0,86.9705,86.9889,86.8137,86.8875,6277.0
2022-01-18 12:40:00,94.16,94.26,93.83,93.88,8698.0,86.8598,86.952,86.5554,86.6015,8698.0
2022-01-18 12:50:00,93.85,93.96,93.64,93.64,8259.0,86.5738,86.6753,86.3801,86.3801,8259.0
2022-01-18 13:00:00,93.66,93.66,93.47,93.64,10953.0,86.3986,86.3986,86.2233,86.3801,10953.0
2022-01-18 13:10:00,93.6,93.83,93.6,93.64,14831.0,86.3432,86.5554,86.3432,86.3801,14831.0
2022-01-18 13:20:00,93.59,93.62,93.31,93.45,19320.0,86.334,86.3617,86.0757,86.2048,19320.0
2022-01-18 13:30:00,93.48,93.67,93.38,93.65,14435.0,86.2325,86.4078,86.1403,86.3893,14435.0
2022-01-18 13:40:00,93.68,93.98,93.68,93.88,9834.0,86.417,86.6938,86.417,86.6015,9834.0
2022-01-18 13:50:00,93.89,93.96,93.78,93.91,8365.0,86.6107,86.6753,86.5093,86.6292,8365.0
2022-01-18 14:00:00,93.9,94.07,93.87,94.07,9633.0,86.62,86.7768,86.5923,86.7768,9633.0
2022-01-18 14:10:00,94.07,94.09,93.92,94.08,10070.0,86.7768,86.7952,86.6384,86.786,10070.0
2022-01-18 14:20:00,94.06,94.06,93.94,93.96,9616.0,86.7676,86.7676,86.6569,86.6753,9616.0
2022-01-18 14:30:00,93.97,94.16,93.97,94.07,12876.0,86.6845,86.8598,86.6845,86.7768,12876.0
2022-01-18 14:40:00,94.05,94.11,93.88,94.06,12732.0,86.7583,86.8137,86.6015,86.7676,12732.0
2022-01-18 14:50:00,94.08,94.18,93.87,93.88,44987.0,86.786,86.8782,86.5923,86.6015,44987.0
2022-01-18 15:00:00,93.87,93.97,93.58,93.59,18878.0,86.5923,86.6845,86.3248,86.334,18878.0
2022-01-18 15:10:00,93.57,93.78,93.25,93.32,11119.0,86.3155,86.5093,86.0204,86.0849,11119.0
2022-01-18 15:20:00,93.32,93.52,93.32,93.47,9835.0,86.0849,86.2694,86.0849,86.2233,9835.0
2022-01-18 15:30:00,93.42,93.57,93.4,93.41,20702.0,86.1772,86.3155,86.1587,86.1679,20702.0
2022-01-18 15:40:00,93.41,93.41,93.2,93.34,26237.0,86.1679,86.1679,85.9742,86.1034,26237.0
2022-01-18 15:50:00,93.3,93.37,92.94,93.35,108913.0,86.0665,86.131,85.7344,86.1126,108913.0
2022-01-19 09:30:00,93.35,93.96,92.98,93.96,128218.0,86.1126,86.6753,85.7713,86.6753,128218.0
2022-01-19 09:40:00,93.97,94.4,93.73,93.73,52694.0,86.6845,87.0812,86.4631,86.4631,52694.0
2022-01-19 09:50:00,93.64,94.05,93.56,93.76,32984.0,86.3801,86.7583,86.3063,86.4908,32984.0
2022-01-19 10:00:00,93.75,93.83,93.4,93.72,23883.0,86.4816,86.5554,86.1587,86.4539,23883.0
2022-01-19 10:10:00,93.74,93.97,93.71,93.95,15535.0,86.4724,86.6845,86.4447,86.6661,15535.0
2022-01-19 10:20:00,93.95,93.95,93.24,93.24,21649.0,86.6661,86.6661,86.0111,86.0111,21649.0
2022-01-19 10:30:00,93.23,93.3,92.83,92.93,39721.0,86.0019,86.0665,85.6329,85.7252,39721.0
2022-01-19 10:40:00,92.94,92.94,92.43,92.51,31343.0,85.7344,85.7344,85.2639,85.3377,31343.0
2022-01-19 10:50:00,92.51,92.74,92.17,92.34,47408.0,85.3377,85.5499,85.0241,85.1809,47408.0
2022-01-19 11:00:00,92.31,92.51,92.16,92.23,17878.0,85.1532,85.3377,85.0149,85.0794,17878.0
2022-01-19 11:10:00,92.22,92.22,91.44,91.52,27915.0,85.0702,85.0702,84.3507,84.4245,27915.0
2022-01-19 11:20:00,91.5,91.52,90.69,90.81,48339.0,84.406,84.4245,83.6588,83.7695,48339.0
2022-01-19 11:30:00,90.86,91.17,90.84,91.09,32350.0,83.8156,84.1016,83.7972,84.0278,32350.0
2022-01-19 11:40:00,91.11,91.14,90.58,91.11,18214.0,84.0463,84.0739,83.5574,84.0463,18214.0
2022-01-19 11:50:00,91.11,91.46,91.08,91.42,20833.0,84.0463,84.3691,84.0186,84.3322,20833.0
2022-01-19 12:00:00,91.4,91.75,91.38,91.65,34346.0,84.3138,84.6366,84.2953,84.5444,34346.0
2022-01-19 12:10:00,91.62,92.04,91.61,91.77,18434.0,84.5167,84.9042,84.5075,84.6551,18434.0
2022-01-19 12:20:00,91.8,91.93,91.66,91.68,15758.0,84.6828,84.8027,84.5536,84.5721,15758.0
2022-01-19 12:30:00,91.67,91.83,91.6,91.68,11104.0,84.5628,84.7104,84.4983,84.5721,11104.0
2022-01-19 12:40:00,91.69,91.88,91.63,91.81,13428.0,84.5813,84.7566,84.526,84.692,13428.0
2022-01-19 12:50:00,91.81,91.84,91.6,91.81,9478.0,84.692,84.7197,84.4983,84.692,9478.0
2022-01-19 13:00:00,91.79,91.79,91.58,91.66,12268.0,84.6735,84.6735,84.4798,84.5536,12268.0
2022-01-19 13:10:00,91.67,91.79,91.62,91.77,8443.0,84.5628,84.6735,84.5167,84.6551,8443.0
2022-01-19 13:20:00,91.74,91.74,91.39,91.39,10650.0,84.6274,84.6274,84.3046,84.3046,10650.0
2022-01-19 13:30:00,91.4,91.44,91.32,91.38,10615.0,84.3138,84.3507,84.24,84.2953,10615.0
2022-01-19 13:40:00,91.37,91.41,91.22,91.3,9935.0,84.2861,84.323,84.1477,84.2215,9935.0
2022-01-19 13:50:00,91.29,91.4,91.14,91.14,15887.0,84.2123,84.3138,84.0739,84.0739,15887.0
2022-01-19 14:00:00,91.12,91.2,90.77,90.78,13701.0,84.0555,84.1293,83.7326,83.7419,13701.0
2022-01-19 14:10:00,90.76,90.83,90.64,90.65,25414.0,83.7234,83.788,83.6127,83.6219,25414.0
2022-01-19 14:20:00,90.66,90.7,90.22,90.22,33410.0,83.6312,83.6681,83.2253,83.2253,33410.0
2022-01-19 14:30:00,90.23,90.47,90.16,90.4,49117.0,83.2345,83.4559,83.1699,83.3913,49117.0
2022-01-19 14:40:00,90.39,90.66,90.32,90.61,33428.0,83.3821,83.6312,83.3175,83.585,33428.0
2022-01-19 14:50:00,90.62,90.63,90.4,90.51,26228.0,83.5943,83.6035,83.3913,83.4928,26228.0
2022-01-19 15:00:00,90.49,90.63,90.41,90.56,21466.0,83.4743,83.6035,83.4005,83.5389,21466.0
2022-01-19 15:10:00,90.54,90.78,90.34,90.4,29666.0,83.5205,83.7419,83.336,83.3913,29666.0
2022-01-19 15:20:00,90.42,90.42,90.07,90.08,33091.0,83.4098,83.4098,83.0869,83.0961,33091.0
2022-01-19 15:30:00,90.07,90.13,89.84,89.95,51023.0,83.0869,83.1422,82.8747,82.9762,51023.0
2022-01-19 15:40:00,89.95,90.04,89.8,89.81,54658.0,82.9762,83.0592,82.8378,82.8471,54658.0
2022-01-19 15:50:00,89.79,89.81,89.29,89.39,171334.0,82.8286,82.8471,82.3674,82.4596,171334.0
2022-01-20 09:30:00,90.4,90.87,89.24,89.5,61512.0,83.3913,83.8249,82.3212,82.5611,61512.0
2022-01-20 09:40:00,89.39,89.65,89.2,89.54,29742.0,82.4596,82.6995,82.2843,82.598,29742.0
2022-01-20 09:50:00,89.57,90.16,89.57,90.11,76262.0,82.6257,83.1699,82.6257,83.1238,76262.0
2022-01-20 10:00:00,90.06,90.1,89.65,89.74,26116.0,83.0777,83.1146,82.6995,82.7825,26116.0
2022-01-20 10:10:00,89.76,89.8,89.5,89.59,19445.0,82.8009,82.8378,82.5611,82.6441,19445.0
2022-01-20 10:20:00,89.63,89.87,89.45,89.86,19461.0,82.681,82.9024,82.515,82.8932,19461.0
2022-01-20 10:30:00,89.86,90.34,89.84,90.33,33437.0,82.8932,83.336,82.8747,83.3267,33437.0
2022-01-20 10:40:00,90.32,90.45,90.27,90.45,28033.0,83.3175,83.4374,83.2714,83.4374,28033.0
2022-01-20 10:50:00,90.45,90.56,90.4,90.45,16333.0,83.4374,83.5389,83.3913,83.4374,16333.0
2022-01-20 11:00:00,90.44,90.59,90.35,90.39,21638.0,83.4282,83.5666,83.3452,83.3821,21638.0
2022-01-20 11:10:00,90.34,90.35,90.09,90.26,17327.0,83.336,83.3452,83.1053,83.2622,17327.0
2022-01-20 11:20:00,90.25,90.27,90.02,90.27,19936.0,83.2529,83.2714,83.0408,83.2714,19936.0
2022-01-20 11:30:00,90.24,90.37,90.23,90.29,13284.0,83.2437,83.3636,83.2345,83.2898,13284.0
2022-01-20 11:40:00,90.32,90.41,90.03,90.08,22773.0,83.3175,83.4005,83.05,83.0961,22773.0
2022-01-20 11:50:00,90.11,90.33,90.09,90.26,50778.0,83.1238,83.3267,83.1053,83.2622,50778.0
2022-01-20 12:00:00,90.29,90.45,90.09,90.14,48294.0,83.2898,83.4374,83.1053,83.1515,48294.0
2022-01-20 12:10:00,90.16,90.23,90.04,90.04,15693.0,83.1699,83.2345,83.0592,83.0592,15693.0
2022-01-20 12:20:00,89.98,90.3,89.97,90.27,78499.0,83.0039,83.2991,82.9946,83.2714,78499.0
2022-01-20 12:30:00,90.28,90.4,90.21,90.37,62452.0,83.2806,83.3913,83.216,83.3636,62452.0
2022-01-20 12:40:00,90.38,90.39,90.17,90.25,47188.0,83.3729,83.3821,83.1791,83.2529,47188.0
2022-01-20 12:50:00,90.25,90.27,90.01,90.05,56958.0,83.2529,83.2714,83.0315,83.0684,56958.0
2022-01-20 13:00:00,90.04,90.04,89.76,89.79,14911.0,83.0592,83.0592,82.8009,82.8286,14911.0
2022-01-20 13:10:00,89.79,89.95,89.73,89.76,18784.0,82.8286,82.9762,82.7733,82.8009,18784.0
2022-01-20 13:20:00,89.78,89.89,89.65,89.85,32125.0,82.8194,82.9209,82.6995,82.884,32125.0
2022-01-20 13:30:00,89.87,89.9,89.66,89.73,13155.0,82.9024,82.9301,82.7087,82.7733,13155.0
2022-01-20 13:40:00,89.74,89.75,89.48,89.52,11178.0,82.7825,82.7917,82.5426,82.5795,11178.0
2022-01-20 13:50:00,89.55,89.6,89.36,89.45,13789.0,82.6072,82.6533,82.4319,82.515,13789.0
2022-01-20 14:00:00,89.46,89.66,89.42,89.66,14439.0,82.5242,82.7087,82.4873,82.7087,14439.0
2022-01-20 14:10:00,89.67,89.67,89.16,89.24,14973.0,82.7179,82.7179,82.2474,82.3212,14973.0
2022-01-20 14:20:00,89.28,89.4,89.22,89.27,10250.0,82.3581,82.4688,82.3028,82.3489,10250.0
2022-01-20 14:30:00,89.25,89.27,89.1,89.2,12543.0,82.3305,82.3489,82.1921,82.2843,12543.0
2022-01-20 14:40:00,89.17,89.17,88.9,89.12,7048.0,82.2567,82.2567,82.0076,82.2105,7048.0
2022-01-20 14:50:00,89.11,89.25,89.08,89.13,10338.0,82.2013,82.3305,82.1737,82.2198,10338.0
2022-01-20 15:00:00,89.14,89.23,88.87,88.88,19119.0,82.229,82.312,81.9799,81.9892,19119.0
2022-01-20 15:10:00,88.9,89.0,88.87,88.97,27187.0,82.0076,82.0999,81.9799,82.0722,27187.0
2022-01-20 15:20:00,89.0,89.02,88.65,88.73,22310.0,82.0999,82.1183,81.777,81.8508,22310.0
2022-01-20 15:30:00,88.65,88.75,88.31,88.44,23141.0,81.777,81.8692,81.4633,81.5833,23141.0
2022-01-20 15:40:00,88.46,88.49,88.09,88.14,31215.0,81.6017,81.6294,81.2604,81.3065,31215.0
2022-01-20 15:50:00,88.13,88.15,87.63,87.8,120340.0,81.2973,81.3158,80.8361,80.9929,120340.0
2022-01-21 09:30:00,87.35,87.58,86.75,86.84,97425.0,80.5778,80.7899,80.0243,80.1073,97425.0
2022-01-21 09:40:00,86.82,87.21,86.55,87.18,19846.0,80.0889,80.4486,79.8398,80.421,19846.0
2022-01-21 09:50:00,87.18,87.21,86.55,86.99,16689.0,80.421,80.4486,79.8398,80.2457,16689.0
2022-01-21 10:00:00,87.03,87.14,86.67,86.89,20936.0,80.2826,80.3841,79.9505,80.1534,20936.0
2022-01-21 10:10:00,86.89,86.89,86.46,86.69,33927.0,80.1534,80.1534,79.7568,79.9689,33927.0
2022-01-21 10:20:00,86.69,87.19,86.51,86.86,25862.0,79.9689,80.4302,79.8029,80.1258,25862.0
2022-01-21 10:30:00,86.87,87.56,86.81,87.36,23919.0,80.135,80.7715,80.0796,80.587,23919.0
2022-01-21 10:40:00,87.34,87.59,87.1,87.59,28200.0,80.5686,80.7992,80.3472,80.7992,28200.0
2022-01-21 10:50:00,87.59,87.97,87.55,87.75,23327.0,80.7992,81.1497,80.7623,80.9468,23327.0
2022-01-21 11:00:00,87.8,88.08,87.59,88.01,18288.0,80.9929,81.2512,80.7992,81.1866,18288.0
2022-01-21 11:10:00,88.0,88.0,87.66,87.73,18924.0,81.1774,81.1774,80.8637,80.9283,18924.0
2022-01-21 11:20:00,87.71,87.89,87.45,87.45,32475.0,80.9099,81.0759,80.67,80.67,32475.0
2022-01-21 11:30:00,87.4,87.4,86.74,86.74,34138.0,80.6239,80.6239,80.0151,80.0151,34138.0
2022-01-21 11:40:00,86.72,86.72,85.9,86.09,47733.0,79.9966,79.9966,79.2402,79.4155,47733.0
2022-01-21 11:50:00,86.08,86.2,85.88,86.1,33225.0,79.4062,79.5169,79.2217,79.4247,33225.0
2022-01-21 12:00:00,86.08,86.16,85.71,85.76,31229.0,79.4062,79.48,79.0649,79.111,31229.0
2022-01-21 12:10:00,85.75,85.8,85.31,85.36,34205.0,79.1018,79.1479,78.6959,78.7421,34205.0
2022-01-21 12:20:00,85.34,85.64,85.3,85.6,34576.0,78.7236,79.0004,78.6867,78.9635,34576.0
2022-01-21 12:30:00,85.58,85.78,85.44,85.65,31342.0,78.945,79.1295,78.8159,79.0096,31342.0
2022-01-21 12:40:00,85.62,85.8,85.57,85.57,29107.0,78.9819,79.1479,78.9358,78.9358,29107.0
2022-01-21 12:50:00,85.55,86.04,85.53,86.0,26851.0,78.9173,79.3693,78.8989,79.3324,26851.0
2022-01-21 13:00:00,85.99,86.07,85.76,85.91,27414.0,79.3232,79.397,79.111,79.2494,27414.0
2022-01-21 13:10:00,85.91,86.09,85.72,85.72,18699.0,79.2494,79.4155,79.0742,79.0742,18699.0
2022-01-21 13:20:00,85.72,85.72,85.36,85.39,31129.0,79.0742,79.0742,78.7421,78.7697,31129.0
2022-01-21 13:30:00,85.38,85.58,85.36,85.49,27269.0,78.7605,78.945,78.7421,78.862,27269.0
2022-01-21 13:40:00,85.49,85.67,85.41,85.55,18819.0,78.862,79.028,78.7882,78.9173,18819.0
2022-01-21 13:50:00,85.55,85.71,85.35,85.39,16276.0,78.9173,79.0649,78.7328,78.7697,16276.0
2022-01-21 14:00:00,85.42,85.58,85.35,85.42,17996.0,78.7974,78.945,78.7328,78.7974,17996.0
2022-01-21 14:10:00,85.42,85.54,85.28,85.28,26183.0,78.7974,78.9081,78.6683,78.6683,26183.0
2022-01-21 14:20:00,85.29,85.44,84.94,85.01,38628.0,78.6775,78.8159,78.3546,78.4192,38628.0
2022-01-21 14:30:00,84.98,85.01,84.87,84.95,55278.0,78.3915,78.4192,78.2901,78.3638,55278.0
2022-01-21 14:40:00,84.96,85.08,84.88,84.97,41104.0,78.3731,78.4838,78.2993,78.3823,41104.0
2022-01-21 14:50:00,84.97,84.97,84.71,84.74,24791.0,78.3823,78.3823,78.1425,78.1701,24791.0
2022-01-21 15:00:00,84.75,84.85,84.51,84.59,30134.0,78.1794,78.2716,77.958,78.0318,30134.0
2022-01-21 15:10:00,84.54,84.7,84.38,84.62,33584.0,77.9856,78.1332,77.838,78.0594,33584.0
2022-01-21 15:20:00,84.61,84.61,84.04,84.07,49059.0,78.0502,78.0502,77.5244,77.5521,49059.0
2022-01-21 15:30:00,84.05,84.46,84.02,84.45,51759.0,77.5336,77.9118,77.506,77.9026,51759.0
2022-01-21 15:40:00,84.44,84.7,84.32,84.5,64342.0,77.8934,78.1332,77.7827,77.9487,64342.0
2022-01-21 15:50:00,84.49,84.49,83.82,84.25,297876.0,77.9395,77.9395,77.3215,77.7181,297876.0
2022-01-24 09:30:00,83.57,84.32,82.75,84.18,144755.0,77.0908,77.7827,76.3344,77.6535,144755.0
2022-01-24 09:40:00,84.2,84.36,83.64,84.22,74930.0,77.672,77.8196,77.1554,77.6904,74930.0
2022-01-24 09:50:00,84.22,84.27,83.66,83.69,37459.0,77.6904,77.7366,77.1739,77.2015,37459.0
2022-01-24 10:00:00,83.66,83.68,82.92,83.04,52598.0,77.1739,77.1923,76.4912,76.6019,52598.0
2022-01-24 10:10:00,82.99,83.43,82.78,83.27,37788.0,76.5558,76.9617,76.3621,76.8141,37788.0
2022-01-24 10:20:00,83.26,84.36,83.16,84.2,37528.0,76.8049,77.8196,76.7126,77.672,37528.0
2022-01-24 10:30:00,84.17,84.47,83.94,84.46,29439.0,77.6443,77.9211,77.4322,77.9118,29439.0
2022-01-24 10:40:00,84.42,84.6,83.87,83.96,24544.0,77.8749,78.041,77.3676,77.4506,24544.0
2022-01-24 10:50:00,83.93,84.65,83.91,84.28,38502.0,77.4229,78.0871,77.4045,77.7458,38502.0
2022-01-24 11:00:00,84.23,84.29,83.86,83.9,30458.0,77.6997,77.755,77.3584,77.3953,30458.0
2022-01-24 11:10:00,83.86,83.98,83.61,83.76,28095.0,77.3584,77.4691,77.1277,77.2661,28095.0
2022-01-24 11:20:00,83.78,84.06,83.72,83.99,19073.0,77.2846,77.5429,77.2292,77.4783,19073.0
2022-01-24 11:30:00,83.98,84.2,83.64,83.66,14738.0,77.4691,77.672,77.1554,77.1739,14738.0
2022-01-24 11:40:00,83.75,83.75,83.09,83.12,37905.0,77.2569,77.2569,76.6481,76.6757,37905.0
2022-01-24 11:50:00,83.14,83.66,83.14,83.55,23338.0,76.6942,77.1739,76.6942,77.0724,23338.0
2022-01-24 12:00:00,83.55,83.55,83.18,83.22,35748.0,77.0724,77.0724,76.7311,76.768,35748.0
2022-01-24 12:10:00,83.23,83.3,82.66,82.82,22030.0,76.7772,76.8418,76.2514,76.399,22030.0
2022-01-24 12:20:00,82.8,83.06,82.49,82.83,24718.0,76.3805,76.6204,76.0946,76.4082,24718.0
2022-01-24 12:30:00,82.83,82.95,82.53,82.7,16371.0,76.4082,76.5189,76.1315,76.2883,16371.0
2022-01-24 12:40:00,82.69,83.03,82.5,82.97,20138.0,76.2791,76.5927,76.1038,76.5374,20138.0
2022-01-24 12:50:00,82.94,83.46,82.86,83.28,36900.0,76.5097,76.9894,76.4359,76.8233,36900.0
2022-01-24 13:00:00,83.25,83.61,83.14,83.38,51378.0,76.7956,77.1277,76.6942,76.9156,51378.0
2022-01-24 13:10:00,83.39,83.81,83.37,83.78,39652.0,76.9248,77.3122,76.9063,77.2846,39652.0
2022-01-24 13:20:00,83.79,83.81,83.06,83.09,40780.0,77.2938,77.3122,76.6204,76.6481,40780.0
2022-01-24 13:30:00,83.1,83.41,82.91,83.21,60313.0,76.6573,76.9432,76.482,76.7588,60313.0
2022-01-24 13:40:00,83.2,83.45,82.92,83.45,39765.0,76.7495,76.9801,76.4912,76.9801,39765.0
2022-01-24 13:50:00,83.45,83.77,83.44,83.69,110462.0,76.9801,77.2753,76.9709,77.2015,110462.0
2022-01-24 14:00:00,83.7,84.02,83.67,83.92,118811.0,77.2108,77.506,77.1831,77.4137,118811.0
2022-01-24 14:10:00,83.96,84.03,83.27,83.28,51266.0,77.4506,77.5152,76.8141,76.8233,51266.0
2022-01-24 14:20:00,83.35,83.49,83.14,83.3,67453.0,76.8879,77.017,76.6942,76.8418,67453.0
2022-01-24 14:30:00,83.34,83.64,83.19,83.31,36521.0,76.8787,77.1554,76.7403,76.851,36521.0
2022-01-24 14:40:00,83.28,83.62,83.23,83.56,20808.0,76.8233,77.137,76.7772,77.0816,20808.0
2022-01-24 14:50:00,83.58,84.05,83.46,83.93,42795.0,77.1001,77.5336,76.9894,77.4229,42795.0
2022-01-24 15:00:00,83.95,84.43,83.9,84.38,76620.0,77.4414,77.8842,77.3953,77.838,76620.0
2022-01-24 15:10:00,84.36,85.14,84.36,84.75,27640.0,77.8196,78.5391,77.8196,78.1794,27640.0
2022-01-24 15:20:00,84.78,85.27,84.78,85.08,30782.0,78.207,78.659,78.207,78.4838,30782.0
2022-01-24 15:30:00,85.04,85.69,84.9,85.69,47989.0,78.4469,79.0465,78.3177,79.0465,47989.0
2022-01-24 15:40:00,85.68,85.99,85.26,85.97,65499.0,79.0373,79.3232,78.6498,79.3048,65499.0
2022-01-24 15:50:00,85.99,86.62,85.99,86.53,190504.0,79.3232,79.9044,79.3232,79.8214,190504.0
2022-01-25 09:30:00,85.51,85.64,84.64,84.67,53882.0,78.8804,79.0004,78.0779,78.1056,53882.0
2022-01-25 09:40:00,84.56,84.74,83.58,83.73,46924.0,78.0041,78.1701,77.1001,77.2384,46924.0
2022-01-25 09:50:00,83.72,83.96,83.36,83.55,38815.0,77.2292,77.4506,76.8971,77.0724,38815.0
2022-01-25 10:00:00,83.59,83.65,83.28,83.65,43198.0,77.1093,77.1646,76.8233,77.1646,43198.0
2022-01-25 10:10:00,83.58,84.51,83.52,84.41,49828.0,77.1001,77.958,77.0447,77.8657,49828.0
2022-01-25 10:20:00,84.44,84.93,84.35,84.93,53785.0,77.8934,78.3454,77.8104,78.3454,53785.0
2022-01-25 10:30:00,84.92,85.09,84.19,84.36,24525.0,78.3362,78.493,77.6628,77.8196,24525.0
2022-01-25 10:40:00,84.38,84.91,84.33,84.91,21970.0,77.838,78.327,77.7919,78.327,21970.0
2022-01-25 10:50:00,84.91,85.04,84.11,84.17,30137.0,78.327,78.4469,77.589,77.6443,30137.0
2022-01-25 11:00:00,84.1,84.42,83.94,84.0,35137.0,77.5797,77.8749,77.4322,77.4875,35137.0
2022-01-25 11:10:00,84.02,84.55,83.83,84.55,17641.0,77.506,77.9949,77.3307,77.9949,17641.0
2022-01-25 11:20:00,84.6,85.11,84.59,84.92,37649.0,78.041,78.5114,78.0318,78.3362,37649.0
2022-01-25 11:30:00,84.88,85.12,84.72,84.9,60032.0,78.2993,78.5207,78.1517,78.3177,60032.0
2022-01-25 11:40:00,84.89,85.11,84.73,85.1,19114.0,78.3085,78.5114,78.1609,78.5022,19114.0
2022-01-25 11:50:00,85.09,85.58,84.81,84.81,29980.0,78.493,78.945,78.2347,78.2347,29980.0
2022-01-25 12:00:00,84.8,85.26,84.66,85.21,28481.0,78.2255,78.6498,78.0963,78.6037,28481.0
2022-01-25 12:10:00,85.18,85.25,84.73,84.97,13021.0,78.576,78.6406,78.1609,78.3823,13021.0
2022-01-25 12:20:00,84.94,85.54,84.94,85.48,34167.0,78.3546,78.9081,78.3546,78.8528,34167.0
2022-01-25 12:30:00,85.44,85.44,84.97,84.98,13049.0,78.8159,78.8159,78.3823,78.3915,13049.0
2022-01-25 12:40:00,85.0,85.03,84.72,84.88,38664.0,78.41,78.4376,78.1517,78.2993,38664.0
2022-01-25 12:50:00,84.92,85.26,84.82,85.26,19571.0,78.3362,78.6498,78.2439,78.6498,19571.0
2022-01-25 13:00:00,85.22,85.27,85.06,85.21,16552.0,78.6129,78.659,78.4653,78.6037,16552.0
2022-01-25 13:10:00,85.19,85.51,85.1,85.47,17785.0,78.5852,78.8804,78.5022,78.8435,17785.0
2022-01-25 13:20:00,85.44,85.78,85.3,85.76,20901.0,78.8159,79.1295,78.6867,79.111,20901.0
2022-01-25 13:30:00,85.76,86.11,85.76,86.11,19098.0,79.111,79.4339,79.111,79.4339,19098.0
2022-01-25 13:40:00,86.12,86.29,85.94,86.29,14811.0,79.4431,79.6,79.2771,79.6,14811.0
2022-01-25 13:50:00,86.33,86.7,86.23,86.67,23018.0,79.6369,79.9782,79.5446,79.9505,23018.0
2022-01-25 14:00:00,86.66,86.66,86.12,86.15,17061.0,79.9413,79.9413,79.4431,79.4708,17061.0
2022-01-25 14:10:00,86.15,86.77,86.11,86.76,25169.0,79.4708,80.0427,79.4339,80.0335,25169.0
2022-01-25 14:20:00,86.75,86.99,86.62,86.82,47459.0,80.0243,80.2457,79.9044,80.0889,47459.0
2022-01-25 14:30:00,86.86,86.88,86.46,86.47,17829.0,80.1258,80.1442,79.7568,79.766,17829.0
2022-01-25 14:40:00,86.56,87.01,86.53,86.81,17040.0,79.849,80.2641,79.8214,80.0796,17040.0
2022-01-25 14:50:00,86.77,87.32,86.71,87.26,19593.0,80.0427,80.5501,79.9874,80.4948,19593.0
2022-01-25 15:00:00,87.25,87.25,86.59,86.63,23906.0,80.4855,80.4855,79.8767,79.9136,23906.0
2022-01-25 15:10:00,86.55,86.88,86.52,86.88,15185.0,79.8398,80.1442,79.8121,80.1442,15185.0
2022-01-25 15:20:00,86.88,86.88,86.16,86.19,22985.0,80.1442,80.1442,79.48,79.5077,22985.0
2022-01-25 15:30:00,86.21,86.28,85.89,86.22,31826.0,79.5262,79.5907,79.231,79.5354,31826.0
2022-01-25 15:40:00,86.28,86.41,86.06,86.13,48254.0,79.5907,79.7107,79.3878,79.4524,48254.0
2022-01-25 15:50:00,86.1,86.23,85.62,85.73,187308.0,79.4247,79.5446,78.9819,79.0834,187308.0
2022-01-26 09:30:00,87.29,87.61,86.65,87.14,78285.0,80.5224,80.8176,79.932,80.3841,78285.0
2022-01-26 09:40:00,86.98,87.35,86.53,87.22,22003.0,80.2365,80.5778,79.8214,80.4579,22003.0
2022-01-26 09:50:00,87.13,87.56,87.05,87.56,19766.0,80.3748,80.7715,80.301,80.7715,19766.0
2022-01-26 10:00:00,87.56,87.72,87.35,87.56,18355.0,80.7715,80.9191,80.5778,80.7715,18355.0
2022-01-26 10:10:00,87.53,87.53,87.02,87.33,30779.0,80.7438,80.7438,80.2734,80.5593,30779.0
2022-01-26 10:20:00,87.36,87.52,86.74,86.84,15547.0,80.587,80.7346,80.0151,80.1073,15547.0
2022-01-26 10:30:00,86.86,86.98,86.67,86.81,27798.0,80.1258,80.2365,79.9505,80.0796,27798.0
2022-01-26 10:40:00,86.81,86.85,86.3,86.52,20106.0,80.0796,80.1165,79.6092,79.8121,20106.0
2022-01-26 10:50:00,86.5,86.77,86.31,86.7,30127.0,79.7937,80.0427,79.6184,79.9782,30127.0
2022-01-26 11:00:00,86.69,87.25,86.57,87.25,15537.0,79.9689,80.4855,79.8583,80.4855,15537.0
2022-01-26 11:10:00,87.26,87.51,87.26,87.51,22011.0,80.4948,80.7254,80.4948,80.7254,22011.0
2022-01-26 11:20:00,87.52,87.72,87.47,87.5,21579.0,80.7346,80.9191,80.6885,80.7161,21579.0
2022-01-26 11:30:00,87.52,87.63,87.14,87.24,23517.0,80.7346,80.8361,80.3841,80.4763,23517.0
2022-01-26 11:40:00,87.22,87.59,87.22,87.55,14564.0,80.4579,80.7992,80.4579,80.7623,14564.0
2022-01-26 11:50:00,87.57,87.57,87.23,87.44,24468.0,80.7807,80.7807,80.4671,80.6608,24468.0
2022-01-26 12:00:00,87.45,87.53,87.34,87.49,13177.0,80.67,80.7438,80.5686,80.7069,13177.0
2022-01-26 12:10:00,87.47,87.72,87.45,87.49,18251.0,80.6885,80.9191,80.67,80.7069,18251.0
2022-01-26 12:20:00,87.49,87.49,87.3,87.43,28416.0,80.7069,80.7069,80.5317,80.6516,28416.0
2022-01-26 12:30:00,87.45,87.47,87.31,87.34,17190.0,80.67,80.6885,80.5409,80.5686,17190.0
2022-01-26 12:40:00,87.35,87.42,87.25,87.38,16029.0,80.5778,80.6424,80.4855,80.6055,16029.0
2022-01-26 12:50:00,87.36,87.36,87.11,87.15,21809.0,80.587,80.587,80.3564,80.3933,21809.0
2022-01-26 13:00:00,87.17,87.18,86.7,86.87,12168.0,80.4117,80.421,79.9782,80.135,12168.0
2022-01-26 13:10:00,86.86,86.99,86.75,86.78,14009.0,80.1258,80.2457,80.0243,80.052,14009.0
2022-01-26 13:20:00,86.76,86.83,86.57,86.72,19348.0,80.0335,80.0981,79.8583,79.9966,19348.0
2022-01-26 13:30:00,86.74,86.86,86.67,86.78,17153.0,80.0151,80.1258,79.9505,80.052,17153.0
2022-01-26 13:40:00,86.86,86.86,86.6,86.65,32194.0,80.1258,80.1258,79.8859,79.932,32194.0
2022-01-26 13:50:00,86.63,86.91,86.59,86.62,33893.0,79.9136,80.1719,79.8767,79.9044,33893.0
2022-01-26 14:00:00,86.66,87.47,86.55,87.18,41627.0,79.9413,80.6885,79.8398,80.421,41627.0
2022-01-26 14:10:00,87.05,87.13,86.03,86.1,42663.0,80.301,80.3748,79.3601,79.4247,42663.0
2022-01-26 14:20:00,86.11,86.7,86.0,86.5,23346.0,79.4339,79.9782,79.3324,79.7937,23346.0
2022-01-26 14:30:00,86.5,86.61,85.79,86.4,33962.0,79.7937,79.8951,79.1387,79.7014,33962.0
2022-01-26 14:40:00,86.43,86.47,85.1,85.2,32163.0,79.7291,79.766,78.5022,78.5945,32163.0
2022-01-26 14:50:00,85.24,85.64,85.16,85.54,36723.0,78.6314,79.0004,78.5576,78.9081,36723.0
2022-01-26 15:00:00,85.48,85.56,84.01,84.01,78227.0,78.8528,78.9266,77.4967,77.4967,78227.0
2022-01-26 15:10:00,84.09,84.57,84.09,84.17,38919.0,77.5705,78.0133,77.5705,77.6443,38919.0
2022-01-26 15:20:00,84.14,84.69,83.68,84.59,35324.0,77.6166,78.124,77.1923,78.0318,35324.0
2022-01-26 15:30:00,84.58,84.68,83.98,84.31,44861.0,78.0225,78.1148,77.4691,77.7735,44861.0
2022-01-26 15:40:00,84.28,84.6,83.93,84.17,66293.0,77.7458,78.041,77.4229,77.6443,66293.0
2022-01-26 15:50:00,84.13,84.87,83.91,84.62,216889.0,77.6074,78.2901,77.4045,78.0594,216889.0
2022-01-27 09:30:00,85.68,86.46,85.54,86.23,35614.0,79.0373,79.7568,78.9081,79.5446,35614.0
2022-01-27 09:40:00,86.23,87.26,86.23,87.09,22703.0,79.5446,80.4948,79.5446,80.3379,22703.0
2022-01-27 09:50:00,87.02,87.02,86.29,86.36,8283.0,80.2734,80.2734,79.6,79.6645,8283.0
2022-01-27 10:00:00,86.45,86.92,86.2,86.83,26956.0,79.7476,80.1811,79.5169,80.0981,26956.0
2022-01-27 10:10:00,86.78,86.86,86.49,86.5,16276.0,80.052,80.1258,79.7845,79.7937,16276.0
2022-01-27 10:20:00,86.51,86.55,85.97,85.99,18701.0,79.8029,79.8398,79.3048,79.3232,18701.0
2022-01-27 10:30:00,86.0,86.05,85.42,85.44,19341.0,79.3324,79.3786,78.7974,78.8159,19341.0
2022-01-27 10:40:00,85.5,85.98,85.5,85.69,13257.0,78.8712,79.314,78.8712,79.0465,13257.0
2022-01-27 10:50:00,85.65,86.28,85.56,86.28,21620.0,79.0096,79.5907,78.9266,79.5907,21620.0
2022-01-27 11:00:00,86.28,86.66,85.93,85.99,23775.0,79.5907,79.9413,79.2679,79.3232,23775.0
2022-01-27 11:10:00,86.06,86.27,85.68,85.78,25296.0,79.3878,79.5815,79.0373,79.1295,25296.0
2022-01-27 11:20:00,85.75,85.83,85.4,85.42,10261.0,79.1018,79.1756,78.779,78.7974,10261.0
2022-01-27 11:30:00,85.47,85.93,85.46,85.65,9750.0,78.8435,79.2679,78.8343,79.0096,9750.0
2022-01-27 11:40:00,85.66,85.8,85.53,85.57,12372.0,79.0188,79.1479,78.8989,78.9358,12372.0
2022-01-27 11:50:00,85.5,85.62,85.46,85.56,19636.0,78.8712,78.9819,78.8343,78.9266,19636.0
2022-01-27 12:00:00,85.52,85.52,85.05,85.16,10648.0,78.8897,78.8897,78.4561,78.5576,10648.0
2022-01-27 12:10:00,85.17,85.17,84.79,84.85,11042.0,78.5668,78.5668,78.2163,78.2716,11042.0
2022-01-27 12:20:00,84.84,84.93,84.65,84.79,21766.0,78.2624,78.3454,78.0871,78.2163,21766.0
2022-01-27 12:30:00,84.78,84.88,84.46,84.58,16676.0,78.207,78.2993,77.9118,78.0225,16676.0
2022-01-27 12:40:00,84.59,84.65,84.39,84.46,10029.0,78.0318,78.0871,77.8473,77.9118,10029.0
2022-01-27 12:50:00,84.5,84.69,84.48,84.56,19412.0,77.9487,78.124,77.9303,78.0041,19412.0
2022-01-27 13:00:00,84.56,84.67,83.92,84.12,11494.0,78.0041,78.1056,77.4137,77.5982,11494.0
2022-01-27 13:10:00,84.04,84.15,83.89,83.94,9667.0,77.5244,77.6259,77.386,77.4322,9667.0
2022-01-27 13:20:00,83.95,83.95,83.62,83.62,10269.0,77.4414,77.4414,77.137,77.137,10269.0
2022-01-27 13:30:00,83.65,84.16,83.65,83.8,14343.0,77.1646,77.6351,77.1646,77.303,14343.0
2022-01-27 13:40:00,83.84,84.14,83.69,84.05,14818.0,77.3399,77.6166,77.2015,77.5336,14818.0
2022-01-27 13:50:00,84.06,84.2,83.82,84.11,14002.0,77.5429,77.672,77.3215,77.589,14002.0
2022-01-27 14:00:00,84.11,84.48,84.11,84.34,30711.0,77.589,77.9303,77.589,77.8011,30711.0
2022-01-27 14:10:00,84.36,84.39,84.07,84.16,17100.0,77.8196,77.8473,77.5521,77.6351,17100.0
2022-01-27 14:20:00,84.09,84.13,83.69,83.79,11414.0,77.5705,77.6074,77.2015,77.2938,11414.0
2022-01-27 14:30:00,83.78,83.91,83.55,83.86,16726.0,77.2846,77.4045,77.0724,77.3584,16726.0
2022-01-27 14:40:00,83.83,84.31,83.83,84.0,15817.0,77.3307,77.7735,77.3307,77.4875,15817.0
2022-01-27 14:50:00,83.98,84.03,83.71,83.99,21376.0,77.4691,77.5152,77.22,77.4783,21376.0
2022-01-27 15:00:00,84.02,84.21,83.77,83.89,70381.0,77.506,77.6812,77.2753,77.386,70381.0
2022-01-27 15:10:00,83.92,83.92,83.41,83.7,14925.0,77.4137,77.4137,76.9432,77.2108,14925.0
2022-01-27 15:20:00,83.81,84.04,83.55,83.97,19256.0,77.3122,77.5244,77.0724,77.4598,19256.0
2022-01-27 15:30:00,83.99,84.14,83.68,83.7,23185.0,77.4783,77.6166,77.1923,77.2108,23185.0
2022-01-27 15:40:00,83.76,84.33,83.71,83.96,36130.0,77.2661,77.7919,77.22,77.4506,36130.0
2022-01-27 15:50:00,83.97,84.1,83.59,83.81,183300.0,77.4598,77.5797,77.1093,77.3122,183300.0
2022-01-28 09:30:00,83.84,84.79,83.0,83.15,22222.0,77.3399,78.2163,76.565,76.7034,22222.0
2022-01-28 09:40:00,83.15,83.53,83.12,83.44,8378.0,76.7034,77.0539,76.6757,76.9709,8378.0
2022-01-28 09:50:00,83.33,83.59,83.17,83.5,16551.0,76.8694,77.1093,76.7219,77.0263,16551.0
2022-01-28 10:00:00,83.52,84.39,83.44,84.26,31474.0,77.0447,77.8473,76.9709,77.7273,31474.0
2022-01-28 10:10:00,84.27,84.55,84.22,84.55,30388.0,77.7366,77.9949,77.6904,77.9949,30388.0
2022-01-28 10:20:00,84.53,84.75,84.14,84.3,32073.0,77.9764,78.1794,77.6166,77.7642,32073.0
2022-01-28 10:30:00,84.33,84.48,84.07,84.11,28611.0,77.7919,77.9303,77.5521,77.589,28611.0
2022-01-28 10:40:00,84.03,84.46,83.84,84.41,17961.0,77.5152,77.9118,77.3399,77.8657,17961.0
2022-01-28 10:50:00,84.43,84.67,84.37,84.65,24633.0,77.8842,78.1056,77.8288,78.0871,24633.0
2022-01-28 11:00:00,84.7,84.7,84.05,84.26,8310.0,78.1332,78.1332,77.5336,77.7273,8310.0
2022-01-28 11:10:00,84.26,84.72,84.26,84.64,29716.0,77.7273,78.1517,77.7273,78.0779,29716.0
2022-01-28 11:20:00,84.66,85.06,84.65,84.99,14793.0,78.0963,78.4653,78.0871,78.4007,14793.0
2022-01-28 11:30:00,84.99,85.22,84.72,85.1,12265.0,78.4007,78.6129,78.1517,78.5022,12265.0
2022-01-28 11:40:00,85.11,85.18,84.96,85.1,6653.0,78.5114,78.576,78.3731,78.5022,6653.0
2022-01-28 11:50:00,85.07,85.6,85.0,85.58,16539.0,78.4745,78.9635,78.41,78.945,16539.0
2022-01-28 12:00:00,85.58,85.63,85.51,85.54,8228.0,78.945,78.9911,78.8804,78.9081,8228.0
2022-01-28 12:10:00,85.61,85.65,85.36,85.59,9715.0,78.9727,79.0096,78.7421,78.9542,9715.0
2022-01-28 12:20:00,85.58,85.58,85.23,85.31,9991.0,78.945,78.945,78.6221,78.6959,9991.0
2022-01-28 12:30:00,85.29,85.52,85.27,85.37,12913.0,78.6775,78.8897,78.659,78.7513,12913.0
2022-01-28 12:40:00,85.37,85.61,85.35,85.41,8926.0,78.7513,78.9727,78.7328,78.7882,8926.0
2022-01-28 12:50:00,85.39,85.39,85.13,85.25,11735.0,78.7697,78.7697,78.5299,78.6406,11735.0
2022-01-28 13:00:00,85.21,85.62,85.18,85.54,8140.0,78.6037,78.9819,78.576,78.9081,8140.0
2022-01-28 13:10:00,85.52,85.59,85.41,85.42,7116.0,78.8897,78.9542,78.7882,78.7974,7116.0
2022-01-28 13:20:00,85.44,85.45,85.12,85.29,5500.0,78.8159,78.8251,78.5207,78.6775,5500.0
2022-01-28 13:30:00,85.3,85.51,85.28,85.29,8557.0,78.6867,78.8804,78.6683,78.6775,8557.0
2022-01-28 13:40:00,85.27,85.27,85.05,85.05,4697.0,78.659,78.659,78.4561,78.4561,4697.0
2022-01-28 13:50:00,85.08,85.26,85.05,85.13,7671.0,78.4838,78.6498,78.4561,78.5299,7671.0
2022-01-28 14:00:00,85.14,85.37,84.87,84.89,11591.0,78.5391,78.7513,78.2901,78.3085,11591.0
2022-01-28 14:10:00,84.91,84.91,84.43,84.48,9981.0,78.327,78.327,77.8842,77.9303,9981.0
2022-01-28 14:20:00,84.45,84.46,84.14,84.2,5945.0,77.9026,77.9118,77.6166,77.672,5945.0
2022-01-28 14:30:00,84.13,84.24,84.01,84.16,16325.0,77.6074,77.7089,77.4967,77.6351,16325.0
2022-01-28 14:40:00,84.25,84.66,84.25,84.65,8727.0,77.7181,78.0963,77.7181,78.0871,8727.0
2022-01-28 14:50:00,84.67,85.01,84.51,84.92,53161.0,78.1056,78.4192,77.958,78.3362,53161.0
2022-01-28 15:00:00,84.97,85.03,84.82,84.93,10014.0,78.3823,78.4376,78.2439,78.3454,10014.0
2022-01-28 15:10:00,84.91,85.11,84.76,85.09,15057.0,78.327,78.5114,78.1886,78.493,15057.0
2022-01-28 15:20:00,85.11,85.56,85.1,85.33,10825.0,78.5114,78.9266,78.5022,78.7144,10825.0
2022-01-28 15:30:00,85.31,85.68,85.07,85.56,38854.0,78.6959,79.0373,78.4745,78.9266,38854.0
2022-01-28 15:40:00,85.55,86.02,85.55,86.01,125941.0,78.9173,79.3509,78.9173,79.3417,125941.0
2022-01-28 15:50:00,86.05,86.42,86.05,86.37,126604.0,79.3786,79.7199,79.3786,79.6738,126604.0
2022-01-31 09:30:00,85.93,86.38,85.47,85.91,40109.0,79.2679,79.683,78.8435,79.2494,40109.0
2022-01-31 09:40:00,85.91,86.06,85.41,85.5,22156.0,79.2494,79.3878,78.7882,78.8712,22156.0
2022-01-31 09:50:00,85.49,85.97,85.48,85.93,25720.0,78.862,79.3048,78.8528,79.2679,25720.0
2022-01-31 10:00:00,85.95,86.26,85.94,86.23,34628.0,79.2863,79.5723,79.2771,79.5446,34628.0
2022-01-31 10:10:00,86.24,86.4,86.0,86.33,41140.0,79.5538,79.7014,79.3324,79.6369,41140.0
2022-01-31 10:20:00,86.33,86.49,86.13,86.14,21663.0,79.6369,79.7845,79.4524,79.4616,21663.0
2022-01-31 10:30:00,86.14,86.28,86.0,86.05,33269.0,79.4616,79.5907,79.3324,79.3786,33269.0
2022-01-31 10:40:00,86.04,86.17,85.8,85.91,16906.0,79.3693,79.4893,79.1479,79.2494,16906.0
2022-01-31 10:50:00,85.95,86.2,85.95,86.0,32976.0,79.2863,79.5169,79.2863,79.3324,32976.0
2022-01-31 11:00:00,86.0,86.19,85.94,85.96,24729.0,79.3324,79.5077,79.2771,79.2955,24729.0
2022-01-31 11:10:00,85.94,85.99,85.7,85.7,29428.0,79.2771,79.3232,79.0557,79.0557,29428.0
2022-01-31 11:20:00,85.71,85.82,85.56,85.82,32658.0,79.0649,79.1664,78.9266,79.1664,32658.0
2022-01-31 11:30:00,85.84,86.18,85.83,85.97,28170.0,79.1848,79.4985,79.1756,79.3048,28170.0
2022-01-31 11:40:00,85.98,86.32,85.94,86.29,20755.0,79.314,79.6276,79.2771,79.6,20755.0
2022-01-31 11:50:00,86.29,86.43,86.28,86.43,11410.0,79.6,79.7291,79.5907,79.7291,11410.0
2022-01-31 12:00:00,86.43,86.43,86.34,86.39,13218.0,79.7291,79.7291,79.6461,79.6922,13218.0
2022-01-31 12:10:00,86.4,86.61,86.35,86.58,12435.0,79.7014,79.8951,79.6553,79.8675,12435.0
2022-01-31 12:20:00,86.6,86.63,86.28,86.58,11444.0,79.8859,79.9136,79.5907,79.8675,11444.0
2022-01-31 12:30:00,86.5,86.54,86.13,86.15,21552.0,79.7937,79.8306,79.4524,79.4708,21552.0
2022-01-31 12:40:00,86.12,86.46,86.09,86.45,14586.0,79.4431,79.7568,79.4155,79.7476,14586.0
2022-01-31 12:50:00,86.44,86.48,86.29,86.37,12643.0,79.7383,79.7752,79.6,79.6738,12643.0
2022-01-31 13:00:00,86.35,86.36,86.16,86.18,11537.0,79.6553,79.6645,79.48,79.4985,11537.0
2022-01-31 13:10:00,86.13,86.28,86.04,86.19,25511.0,79.4524,79.5907,79.3693,79.5077,25511.0
2022-01-31 13:20:00,86.19,86.3,86.06,86.24,23904.0,79.5077,79.6092,79.3878,79.5538,23904.0
2022-01-31 13:30:00,86.29,86.46,86.23,86.42,16122.0,79.6,79.7568,79.5446,79.7199,16122.0
2022-01-31 13:40:00,86.42,86.54,86.39,86.45,12499.0,79.7199,79.8306,79.6922,79.7476,12499.0
2022-01-31 13:50:00,86.43,86.55,86.37,86.42,20200.0,79.7291,79.8398,79.6738,79.7199,20200.0
2022-01-31 14:00:00,86.45,86.59,86.39,86.54,14114.0,79.7476,79.8767,79.6922,79.8306,14114.0
2022-01-31 14:10:00,86.54,86.56,86.41,86.41,15637.0,79.8306,79.849,79.7107,79.7107,15637.0
2022-01-31 14:20:00,86.39,86.45,86.31,86.45,10891.0,79.6922,79.7476,79.6184,79.7476,10891.0
2022-01-31 14:30:00,86.46,86.69,86.46,86.6,17129.0,79.7568,79.9689,79.7568,79.8859,17129.0
2022-01-31 14:40:00,86.6,86.78,86.58,86.75,15806.0,79.8859,80.052,79.8675,80.0243,15806.0
2022-01-31 14:50:00,86.76,86.78,86.65,86.7,17913.0,80.0335,80.052,79.932,79.9782,17913.0
2022-01-31 15:00:00,86.72,86.8,86.33,86.35,17493.0,79.9966,80.0704,79.6369,79.6553,17493.0
2022-01-31 15:10:00,86.35,86.36,85.83,85.9,21237.0,79.6553,79.6645,79.1756,79.2402,21237.0
2022-01-31 15:20:00,85.96,86.11,85.88,86.09,30675.0,79.2955,79.4339,79.2217,79.4155,30675.0
2022-01-31 15:30:00,86.06,86.37,85.95,86.16,27836.0,79.3878,79.6738,79.2863,79.48,27836.0
2022-01-31 15:40:00,86.17,86.46,86.14,86.45,27273.0,79.4893,79.7568,79.4616,79.7476,27273.0
2022-01-31 15:50:00,86.47,86.89,86.47,86.51,446620.0,79.766,80.1534,79.766,79.8029,446620.0
2022-02-01 09:30:00,86.68,87.58,86.68,87.0,66044.0,79.9597,80.7899,79.9597,80.2549,66044.0
2022-02-01 09:40:00,86.78,86.81,86.14,86.3,42314.0,80.052,80.0796,79.4616,79.6092,42314.0
2022-02-01 09:50:00,86.39,86.89,86.39,86.73,22047.0,79.6922,80.1534,79.6922,80.0058,22047.0
2022-02-01 10:00:00,86.67,86.67,86.28,86.41,22787.0,79.9505,79.9505,79.5907,79.7107,22787.0
2022-02-01 10:10:00,86.5,86.61,86.27,86.51,47538.0,79.7937,79.8951,79.5815,79.8029,47538.0
2022-02-01 10:20:00,86.44,86.98,86.44,86.61,153279.0,79.7383,80.2365,79.7383,79.8951,153279.0
2022-02-01 10:30:00,86.56,86.68,86.31,86.31,15766.0,79.849,79.9597,79.6184,79.6184,15766.0
2022-02-01 10:40:00,86.26,86.36,85.95,86.09,15804.0,79.5723,79.6645,79.2863,79.4155,15804.0
2022-02-01 10:50:00,86.08,86.41,85.96,86.41,148881.0,79.4062,79.7107,79.2955,79.7107,148881.0
2022-02-01 11:00:00,86.36,86.78,86.33,86.67,48545.0,79.6645,80.052,79.6369,79.9505,48545.0
2022-02-01 11:10:00,86.64,86.7,86.46,86.53,65552.0,79.9228,79.9782,79.7568,79.8214,65552.0
2022-02-01 11:20:00,86.53,86.64,86.38,86.5,138449.0,79.8214,79.9228,79.683,79.7937,138449.0
2022-02-01 11:30:00,86.51,86.94,86.42,86.64,113252.0,79.8029,80.1996,79.7199,79.9228,113252.0
2022-02-01 11:40:00,86.63,86.73,86.57,86.62,78704.0,79.9136,80.0058,79.8583,79.9044,78704.0
2022-02-01 11:50:00,86.61,86.78,86.41,86.69,36682.0,79.8951,80.052,79.7107,79.9689,36682.0
2022-02-01 12:00:00,86.7,86.78,86.45,86.47,96711.0,79.9782,80.052,79.7476,79.766,96711.0
2022-02-01 12:10:00,86.49,86.51,86.12,86.51,241738.0,79.7845,79.8029,79.4431,79.8029,241738.0
2022-02-01 12:20:00,86.54,86.68,86.52,86.56,32684.0,79.8306,79.9597,79.8121,79.849,32684.0
2022-02-01 12:30:00,86.56,86.59,86.39,86.56,16462.0,79.849,79.8767,79.6922,79.849,16462.0
2022-02-01 12:40:00,86.62,86.71,86.49,86.52,24278.0,79.9044,79.9874,79.7845,79.8121,24278.0
2022-02-01 12:50:00,86.57,86.7,86.52,86.63,12845.0,79.8583,79.9782,79.8121,79.9136,12845.0
2022-02-01 13:00:00,86.62,86.63,86.45,86.55,21209.0,79.9044,79.9136,79.7476,79.8398,21209.0
2022-02-01 13:10:00,86.53,86.58,86.49,86.52,7251.0,79.8214,79.8675,79.7845,79.8121,7251.0
2022-02-01 13:20:00,86.53,86.55,86.43,86.46,13197.0,79.8214,79.8398,79.7291,79.7568,13197.0
2022-02-01 13:30:00,86.44,86.49,86.36,86.48,11590.0,79.7383,79.7845,79.6645,79.7752,11590.0
2022-02-01 13:40:00,86.46,86.63,86.46,86.48,36413.0,79.7568,79.9136,79.7568,79.7752,36413.0
2022-02-01 13:50:00,86.51,86.57,86.46,86.49,14671.0,79.8029,79.8583,79.7568,79.7845,14671.0
2022-02-01 14:00:00,86.5,86.52,86.42,86.46,16777.0,79.7937,79.8121,79.7199,79.7568,16777.0
2022-02-01 14:10:00,86.48,86.52,86.34,86.49,17146.0,79.7752,79.8121,79.6461,79.7845,17146.0
2022-02-01 14:20:00,86.48,86.51,86.39,86.49,15865.0,79.7752,79.8029,79.6922,79.7845,15865.0
2022-02-01 14:30:00,86.49,86.53,86.37,86.47,24113.0,79.7845,79.8214,79.6738,79.766,24113.0
2022-02-01 14:40:00,86.42,86.57,86.42,86.44,22648.0,79.7199,79.8583,79.7199,79.7383,22648.0
2022-02-01 14:50:00,86.46,86.48,86.4,86.47,17491.0,79.7568,79.7752,79.7014,79.766,17491.0
2022-02-01 15:00:00,86.47,86.63,86.46,86.55,59648.0,79.766,79.9136,79.7568,79.8398,59648.0
2022-02-01 15:10:00,86.56,86.61,86.41,86.55,78575.0,79.849,79.8951,79.7107,79.8398,78575.0
2022-02-01 15:20:00,86.55,86.66,86.48,86.6,42486.0,79.8398,79.9413,79.7752,79.8859,42486.0
2022-02-01 15:30:00,86.6,87.0,86.57,86.87,61325.0,79.8859,80.2549,79.8583,80.135,61325.0
2022-02-01 15:40:00,86.88,87.17,86.87,87.03,51448.0,80.1442,80.4117,80.135,80.2826,51448.0
2022-02-01 15:50:00,87.05,87.23,86.96,87.0,259639.0,80.301,80.4671,80.218,80.2549,259639.0
2022-02-02 09:30:00,87.25,87.77,87.03,87.26,44084.0,80.4855,80.9652,80.2826,80.4948,44084.0
2022-02-02 09:40:00,87.26,87.28,86.89,86.94,119282.0,80.4948,80.5132,80.1534,80.1996,119282.0
2022-02-02 09:50:00,86.84,87.47,86.83,87.2,17498.0,80.1073,80.6885,80.0981,80.4394,17498.0
2022-02-02 10:00:00,87.27,87.58,87.08,87.34,70342.0,80.504,80.7899,80.3287,80.5686,70342.0
2022-02-02 10:10:00,87.34,87.44,86.82,86.89,26800.0,80.5686,80.6608,80.0889,80.1534,26800.0
2022-02-02 10:20:00,86.91,86.93,86.72,86.79,13515.0,80.1719,80.1903,79.9966,80.0612,13515.0
2022-02-02 10:30:00,86.82,86.83,86.48,86.76,11556.0,80.0889,80.0981,79.7752,80.0335,11556.0
2022-02-02 10:40:00,86.81,87.22,86.8,87.18,55245.0,80.0796,80.4579,80.0704,80.421,55245.0
2022-02-02 10:50:00,87.2,87.24,87.03,87.22,103884.0,80.4394,80.4763,80.2826,80.4579,103884.0
2022-02-02 11:00:00,87.23,87.26,86.95,86.97,24487.0,80.4671,80.4948,80.2088,80.2272,24487.0
2022-02-02 11:10:00,87.0,87.18,86.95,87.1,36365.0,80.2549,80.421,80.2088,80.3472,36365.0
2022-02-02 11:20:00,87.14,87.22,86.99,87.07,18963.0,80.3841,80.4579,80.2457,80.3195,18963.0
2022-02-02 11:30:00,86.94,86.94,86.75,86.8,9367.0,80.1996,80.1996,80.0243,80.0704,9367.0
2022-02-02 11:40:00,86.83,87.13,86.83,87.05,22194.0,80.0981,80.3748,80.0981,80.301,22194.0
2022-02-02 11:50:00,87.02,87.14,86.99,87.13,9302.0,80.2734,80.3841,80.2457,80.3748,9302.0
2022-02-02 12:00:00,87.14,87.29,87.09,87.22,20867.0,80.3841,80.5224,80.3379,80.4579,20867.0
2022-02-02 12:10:00,87.23,87.26,87.05,87.08,16106.0,80.4671,80.4948,80.301,80.3287,16106.0
2022-02-02 12:20:00,87.08,87.21,87.08,87.12,11446.0,80.3287,80.4486,80.3287,80.3656,11446.0
2022-02-02 12:30:00,87.14,87.21,86.99,87.08,30538.0,80.3841,80.4486,80.2457,80.3287,30538.0
2022-02-02 12:40:00,87.07,87.28,87.01,87.15,9279.0,80.3195,80.5132,80.2641,80.3933,9279.0
2022-02-02 12:50:00,87.11,87.22,87.11,87.2,25364.0,80.3564,80.4579,80.3564,80.4394,25364.0
2022-02-02 13:00:00,87.17,87.42,86.92,86.95,155725.0,80.4117,80.6424,80.1811,80.2088,155725.0
2022-02-02 13:10:00,86.95,87.25,86.7,87.17,61602.0,80.2088,80.4855,79.9782,80.4117,61602.0
2022-02-02 13:20:00,87.25,87.3,87.13,87.19,23751.0,80.4855,80.5317,80.3748,80.4302,23751.0
2022-02-02 13:30:00,87.17,87.25,87.14,87.18,34603.0,80.4117,80.4855,80.3841,80.421,34603.0
2022-02-02 13:40:00,87.19,87.33,87.14,87.17,67399.0,80.4302,80.5593,80.3841,80.4117,67399.0
2022-02-02 13:50:00,87.17,87.33,87.17,87.18,88708.0,80.4117,80.5593,80.4117,80.421,88708.0
2022-02-02 14:00:00,87.19,87.25,87.15,87.24,33974.0,80.4302,80.4855,80.3933,80.4763,33974.0
2022-02-02 14:10:00,87.25,87.26,87.07,87.21,42464.0,80.4855,80.4948,80.3195,80.4486,42464.0
2022-02-02 14:20:00,87.2,87.23,87.14,87.16,25973.0,80.4394,80.4671,80.3841,80.4025,25973.0
2022-02-02 14:30:00,87.2,87.69,87.17,87.69,43131.0,80.4394,80.8914,80.4117,80.8914,43131.0
2022-02-02 14:40:00,87.69,87.93,87.4,87.82,134857.0,80.8914,81.1128,80.6239,81.0113,134857.0
2022-02-02 14:50:00,87.85,88.4,87.85,88.39,46084.0,81.039,81.5464,81.039,81.5371,46084.0
2022-02-02 15:00:00,88.39,88.46,88.15,88.17,22422.0,81.5371,81.6017,81.3158,81.3342,22422.0
2022-02-02 15:10:00,88.16,88.53,88.15,88.49,14894.0,81.325,81.6663,81.3158,81.6294,14894.0
2022-02-02 15:20:00,88.48,88.87,88.44,88.87,39902.0,81.6202,81.9799,81.5833,81.9799,39902.0
2022-02-02 15:30:00,88.87,88.95,88.68,88.75,49825.0,81.9799,82.0537,81.8047,81.8692,49825.0
2022-02-02 15:40:00,88.76,88.82,88.65,88.67,28941.0,81.8785,81.9338,81.777,81.7954,28941.0
2022-02-02 15:50:00,88.65,88.81,88.56,88.67,76512.0,81.777,81.9246,81.694,81.7954,76512.0
2022-02-03 09:30:00,87.84,88.51,87.72,88.28,37712.0,81.0298,81.6478,80.9191,81.4357,37712.0
2022-02-03 09:40:00,88.29,88.54,88.14,88.49,8750.0,81.4449,81.6755,81.3065,81.6294,8750.0
2022-02-03 09:50:00,88.47,88.8,88.42,88.49,15888.0,81.6109,81.9154,81.5648,81.6294,15888.0
2022-02-03 10:00:00,88.49,89.11,88.48,88.85,27609.0,81.6294,82.2013,81.6202,81.9615,27609.0
2022-02-03 10:10:00,88.83,89.18,88.82,89.15,9608.0,81.943,82.2659,81.9338,82.2382,9608.0
2022-02-03 10:20:00,89.17,89.23,89.01,89.08,16955.0,82.2567,82.312,82.1091,82.1737,16955.0
2022-02-03 10:30:00,89.23,89.39,89.18,89.31,15654.0,82.312,82.4596,82.2659,82.3858,15654.0
2022-02-03 10:40:00,89.34,89.41,89.2,89.22,9011.0,82.4135,82.4781,82.2843,82.3028,9011.0
2022-02-03 10:50:00,89.26,89.37,89.19,89.3,16110.0,82.3397,82.4412,82.2751,82.3766,16110.0
2022-02-03 11:00:00,89.3,89.4,89.19,89.33,9969.0,82.3766,82.4688,82.2751,82.4043,9969.0
2022-02-03 11:10:00,89.35,89.53,89.32,89.53,14303.0,82.4227,82.5888,82.395,82.5888,14303.0
2022-02-03 11:20:00,89.54,89.68,89.37,89.55,28145.0,82.598,82.7271,82.4412,82.6072,28145.0
2022-02-03 11:30:00,89.57,89.6,89.05,89.09,36168.0,82.6257,82.6533,82.146,82.1829,36168.0
2022-02-03 11:40:00,89.1,89.21,88.76,88.76,56054.0,82.1921,82.2936,81.8785,81.8785,56054.0
2022-02-03 11:50:00,88.79,88.83,88.44,88.46,5010.0,81.9061,81.943,81.5833,81.6017,5010.0
2022-02-03 12:00:00,88.38,88.57,88.38,88.56,6864.0,81.5279,81.7032,81.5279,81.694,6864.0
2022-02-03 12:10:00,88.55,88.67,88.37,88.37,5055.0,81.6847,81.7954,81.5187,81.5187,5055.0
2022-02-03 12:20:00,88.39,88.74,88.39,88.7,7437.0,81.5371,81.86,81.5371,81.8231,7437.0
2022-02-03 12:30:00,88.72,88.73,88.65,88.7,11126.0,81.8416,81.8508,81.777,81.8231,11126.0
2022-02-03 12:40:00,88.72,88.8,88.51,88.66,4610.0,81.8416,81.9154,81.6478,81.7862,4610.0
2022-02-03 12:50:00,88.71,88.76,88.65,88.75,6050.0,81.8323,81.8785,81.777,81.8692,6050.0
2022-02-03 13:00:00,88.72,88.81,88.66,88.66,11441.0,81.8416,81.9246,81.7862,81.7862,11441.0
2022-02-03 13:10:00,88.63,88.89,88.61,88.83,8760.0,81.7585,81.9984,81.7401,81.943,8760.0
2022-02-03 13:20:00,88.84,88.99,88.84,88.91,6922.0,81.9523,82.0906,81.9523,82.0168,6922.0
2022-02-03 13:30:00,88.92,89.1,88.91,88.94,7077.0,82.0261,82.1921,82.0168,82.0445,7077.0
2022-02-03 13:40:00,88.94,88.99,88.88,88.99,8573.0,82.0445,82.0906,81.9892,82.0906,8573.0
2022-02-03 13:50:00,88.98,89.17,88.94,89.16,11152.0,82.0814,82.2567,82.0445,82.2474,11152.0
2022-02-03 14:00:00,89.15,89.22,89.08,89.19,6166.0,82.2382,82.3028,82.1737,82.2751,6166.0
2022-02-03 14:10:00,89.22,89.24,89.06,89.11,7183.0,82.3028,82.3212,82.1552,82.2013,7183.0
2022-02-03 14:20:00,89.08,89.09,88.81,88.85,11621.0,82.1737,82.1829,81.9246,81.9615,11621.0
2022-02-03 14:30:00,88.85,88.99,88.75,88.78,10176.0,81.9615,82.0906,81.8692,81.8969,10176.0
2022-02-03 14:40:00,88.75,88.76,88.57,88.63,10382.0,81.8692,81.8785,81.7032,81.7585,10382.0
2022-02-03 14:50:00,88.63,88.7,88.55,88.67,11349.0,81.7585,81.8231,81.6847,81.7954,11349.0
2022-02-03 15:00:00,88.7,88.7,88.49,88.56,14335.0,81.8231,81.8231,81.6294,81.694,14335.0
2022-02-03 15:10:00,88.58,88.84,88.57,88.77,18944.0,81.7124,81.9523,81.7032,81.8877,18944.0
2022-02-03 15:20:00,88.78,88.87,88.52,88.56,15914.0,81.8969,81.9799,81.6571,81.694,15914.0
2022-02-03 15:30:00,88.54,88.54,88.11,88.2,16940.0,81.6755,81.6755,81.2789,81.3619,16940.0
2022-02-03 15:40:00,88.18,88.26,87.96,88.01,15227.0,81.3434,81.4172,81.1405,81.1866,15227.0
2022-02-03 15:50:00,88.0,88.21,87.88,87.96,72188.0,81.1774,81.3711,81.0667,81.1405,72188.0
2022-02-04 09:30:00,87.84,87.92,87.0,87.06,18402.0,81.0298,81.1036,80.2549,80.3103,18402.0
2022-02-04 09:40:00,87.12,87.54,86.79,86.92,11397.0,80.3656,80.753,80.0612,80.1811,11397.0
2022-02-04 09:50:00,86.94,87.18,86.77,87.11,6155.0,80.1996,80.421,80.0427,80.3564,6155.0
2022-02-04 10:00:00,87.19,87.47,86.85,86.86,9193.0,80.4302,80.6885,80.1165,80.1258,9193.0
2022-02-04 10:10:00,86.71,87.22,86.6,87.17,9615.0,79.9874,80.4579,79.8859,80.4117,9615.0
2022-02-04 10:20:00,87.16,87.4,87.11,87.14,19005.0,80.4025,80.6239,80.3564,80.3841,19005.0
2022-02-04 10:30:00,87.15,87.22,86.59,86.79,23027.0,80.3933,80.4579,79.8767,80.0612,23027.0
2022-02-04 10:40:00,86.81,86.96,86.68,86.69,16313.0,80.0796,80.218,79.9597,79.9689,16313.0
2022-02-04 10:50:00,86.72,86.78,86.51,86.58,14569.0,79.9966,80.052,79.8029,79.8675,14569.0
2022-02-04 11:00:00,86.57,86.67,86.4,86.61,5647.0,79.8583,79.9505,79.7014,79.8951,5647.0
2022-02-04 11:10:00,86.56,86.63,86.35,86.63,5626.0,79.849,79.9136,79.6553,79.9136,5626.0
2022-02-04 11:20:00,86.59,87.15,86.55,86.93,11301.0,79.8767,80.3933,79.8398,80.1903,11301.0
2022-02-04 11:30:00,86.87,87.32,86.87,87.16,13578.0,80.135,80.5501,80.135,80.4025,13578.0
2022-02-04 11:40:00,87.25,87.52,87.17,87.42,7300.0,80.4855,80.7346,80.4117,80.6424,7300.0
2022-02-04 11:50:00,87.39,87.49,87.28,87.35,6271.0,80.6147,80.7069,80.5132,80.5778,6271.0
2022-02-04 12:00:00,87.34,87.39,87.22,87.3,3851.0,80.5686,80.6147,80.4579,80.5317,3851.0
2022-02-04 12:10:00,87.27,87.34,87.2,87.26,8688.0,80.504,80.5686,80.4394,80.4948,8688.0
2022-02-04 12:20:00,87.27,87.4,87.27,87.36,4534.0,80.504,80.6239,80.504,80.587,4534.0
2022-02-04 12:30:00,87.42,87.42,87.24,87.34,3543.0,80.6424,80.6424,80.4763,80.5686,3543.0
2022-02-04 12:40:00,87.38,87.42,87.24,87.28,3856.0,80.6055,80.6424,80.4763,80.5132,3856.0
2022-02-04 12:50:00,87.27,87.31,87.25,87.28,3600.0,80.504,80.5409,80.4855,80.5132,3600.0
2022-02-04 13:00:00,87.41,87.75,87.41,87.75,4262.0,80.6331,80.9468,80.6331,80.9468,4262.0
2022-02-04 13:10:00,87.74,87.79,87.66,87.76,6172.0,80.9375,80.9837,80.8637,80.956,6172.0
2022-02-04 13:20:00,87.76,87.94,87.76,87.84,10635.0,80.956,81.122,80.956,81.0298,10635.0
2022-02-04 13:30:00,87.8,87.89,87.7,87.81,8479.0,80.9929,81.0759,80.9006,81.0021,8479.0
2022-02-04 13:40:00,87.89,88.16,87.89,88.03,8870.0,81.0759,81.325,81.0759,81.2051,8870.0
2022-02-04 13:50:00,88.03,88.13,88.02,88.11,17473.0,81.2051,81.2973,81.1958,81.2789,17473.0
2022-02-04 14:00:00,88.12,88.12,87.93,87.96,7846.0,81.2881,81.2881,81.1128,81.1405,7846.0
2022-02-04 14:10:00,87.99,88.0,87.65,87.67,13106.0,81.1682,81.1774,80.8545,80.873,13106.0
2022-02-04 14:20:00,87.67,87.87,87.65,87.78,4801.0,80.873,81.0575,80.8545,80.9744,4801.0
2022-02-04 14:30:00,87.84,88.08,87.84,88.03,9952.0,81.0298,81.2512,81.0298,81.2051,9952.0
2022-02-04 14:40:00,88.06,88.12,87.87,87.87,7261.0,81.2327,81.2881,81.0575,81.0575,7261.0
2022-02-04 14:50:00,87.87,88.05,87.85,88.04,6021.0,81.0575,81.2235,81.039,81.2143,6021.0
2022-02-04 15:00:00,88.07,88.2,88.05,88.15,6509.0,81.242,81.3619,81.2235,81.3158,6509.0
2022-02-04 15:10:00,88.18,88.4,88.18,88.21,11850.0,81.3434,81.5464,81.3434,81.3711,11850.0
2022-02-04 15:20:00,88.2,88.27,88.1,88.18,7388.0,81.3619,81.4265,81.2696,81.3434,7388.0
2022-02-04 15:30:00,88.2,88.46,88.1,88.11,11830.0,81.3619,81.6017,81.2696,81.2789,11830.0
2022-02-04 15:40:00,88.11,88.16,87.75,87.83,15734.0,81.2789,81.325,80.9468,81.0206,15734.0
2022-02-04 15:50:00,87.86,88.0,87.6,87.63,56378.0,81.0482,81.1774,80.8084,80.8361,56378.0
2022-02-07 09:30:00,88.0,88.0,87.12,87.43,25081.0,81.1774,81.1774,80.3656,80.6516,25081.0
2022-02-07 09:40:00,87.42,87.94,87.42,87.68,7690.0,80.6424,81.122,80.6424,80.8822,7690.0
2022-02-07 09:50:00,87.71,87.83,87.49,87.64,11046.0,80.9099,81.0206,80.7069,80.8453,11046.0
2022-02-07 10:00:00,87.65,87.79,87.38,87.79,7322.0,80.8545,80.9837,80.6055,80.9837,7322.0
2022-02-07 10:10:00,87.84,87.9,87.69,87.7,5702.0,81.0298,81.0851,80.8914,80.9006,5702.0
2022-02-07 10:20:00,87.7,87.95,87.7,87.8,4773.0,80.9006,81.1313,80.9006,80.9929,4773.0
2022-02-07 10:30:00,87.78,88.08,87.71,87.94,8650.0,80.9744,81.2512,80.9099,81.122,8650.0
2022-02-07 10:40:00,87.89,87.91,87.53,87.56,6991.0,81.0759,81.0944,80.7438,80.7715,6991.0
2022-02-07 10:50:00,87.52,87.65,87.47,87.63,13112.0,80.7346,80.8545,80.6885,80.8361,13112.0
2022-02-07 11:00:00,87.62,87.66,87.35,87.35,11200.0,80.8268,80.8637,80.5778,80.5778,11200.0
2022-02-07 11:10:00,87.38,87.53,87.3,87.53,11728.0,80.6055,80.7438,80.5317,80.7438,11728.0
2022-02-07 11:20:00,87.54,87.73,87.5,87.65,9405.0,80.753,80.9283,80.7161,80.8545,9405.0
2022-02-07 11:30:00,87.63,87.67,87.33,87.34,6390.0,80.8361,80.873,80.5593,80.5686,6390.0
2022-02-07 11:40:00,87.17,87.32,87.14,87.27,8891.0,80.4117,80.5501,80.3841,80.504,8891.0
2022-02-07 11:50:00,87.28,87.51,87.2,87.49,8685.0,80.5132,80.7254,80.4394,80.7069,8685.0
2022-02-07 12:00:00,87.5,87.5,87.22,87.23,9230.0,80.7161,80.7161,80.4579,80.4671,9230.0
2022-02-07 12:10:00,87.23,87.3,87.19,87.29,9964.0,80.4671,80.5317,80.4302,80.5224,9964.0
2022-02-07 12:20:00,87.31,87.38,87.13,87.15,11570.0,80.5409,80.6055,80.3748,80.3933,11570.0
2022-02-07 12:30:00,87.11,87.4,87.03,87.26,8300.0,80.3564,80.6239,80.2826,80.4948,8300.0
2022-02-07 12:40:00,87.26,87.51,87.26,87.47,13471.0,80.4948,80.7254,80.4948,80.6885,13471.0
2022-02-07 12:50:00,87.49,87.52,87.3,87.3,9957.0,80.7069,80.7346,80.5317,80.5317,9957.0
2022-02-07 13:00:00,87.28,87.35,87.16,87.35,14691.0,80.5132,80.5778,80.4025,80.5778,14691.0
2022-02-07 13:10:00,87.31,87.59,87.31,87.47,10722.0,80.5409,80.7992,80.5409,80.6885,10722.0
2022-02-07 13:20:00,87.47,87.6,87.36,87.55,15482.0,80.6885,80.8084,80.587,80.7623,15482.0
2022-02-07 13:30:00,87.56,87.61,87.44,87.51,10029.0,80.7715,80.8176,80.6608,80.7254,10029.0
2022-02-07 13:40:00,87.52,87.52,87.36,87.37,15944.0,80.7346,80.7346,80.587,80.5962,15944.0
2022-02-07 13:50:00,87.35,87.51,87.34,87.45,13728.0,80.5778,80.7254,80.5686,80.67,13728.0
2022-02-07 14:00:00,87.45,87.45,87.29,87.3,15266.0,80.67,80.67,80.5224,80.5317,15266.0
2022-02-07 14:10:00,87.31,87.43,87.29,87.4,14290.0,80.5409,80.6516,80.5224,80.6239,14290.0
2022-02-07 14:20:00,87.41,87.56,87.4,87.55,12665.0,80.6331,80.7715,80.6239,80.7623,12665.0
2022-02-07 14:30:00,87.55,87.78,87.48,87.7,9487.0,80.7623,80.9744,80.6977,80.9006,9487.0
2022-02-07 14:40:00,87.71,87.87,87.69,87.7,12326.0,80.9099,81.0575,80.8914,80.9006,12326.0
2022-02-07 14:50:00,87.69,87.94,87.65,87.86,11973.0,80.8914,81.122,80.8545,81.0482,11973.0
2022-02-07 15:00:00,87.83,87.87,87.74,87.86,15290.0,81.0206,81.0575,80.9375,81.0482,15290.0
2022-02-07 15:10:00,87.85,87.95,87.82,87.9,12760.0,81.039,81.1313,81.0113,81.0851,12760.0
2022-02-07 15:20:00,87.88,87.88,87.63,87.71,15355.0,81.0667,81.0667,80.8361,80.9099,15355.0
2022-02-07 15:30:00,87.74,87.94,87.56,87.59,16383.0,80.9375,81.122,80.7715,80.7992,16383.0
2022-02-07 15:40:00,87.59,87.63,87.29,87.29,24267.0,80.7992,80.8361,80.5224,80.5224,24267.0
2022-02-07 15:50:00,87.3,87.49,87.05,87.35,105420.0,80.5317,80.7069,80.301,80.5778,105420.0
2022-02-08 09:30:00,87.59,87.9,87.23,87.56,21008.0,80.7992,81.0851,80.4671,80.7715,21008.0
2022-02-08 09:40:00,87.59,87.87,87.35,87.72,15433.0,80.7992,81.0575,80.5778,80.9191,15433.0
2022-02-08 09:50:00,87.71,87.83,87.59,87.61,13706.0,80.9099,81.0206,80.7992,80.8176,13706.0
2022-02-08 10:00:00,87.62,87.7,87.29,87.58,12246.0,80.8268,80.9006,80.5224,80.7899,12246.0
2022-02-08 10:10:00,87.59,88.02,87.57,87.82,9477.0,80.7992,81.1958,80.7807,81.0113,9477.0
2022-02-08 10:20:00,87.78,87.84,87.7,87.72,8925.0,80.9744,81.0298,80.9006,80.9191,8925.0
2022-02-08 10:30:00,87.74,87.77,87.54,87.72,11078.0,80.9375,80.9652,80.753,80.9191,11078.0
2022-02-08 10:40:00,87.65,87.97,87.59,87.97,8631.0,80.8545,81.1497,80.7992,81.1497,8631.0
2022-02-08 10:50:00,87.98,88.14,87.94,88.08,9036.0,81.1589,81.3065,81.122,81.2512,9036.0
2022-02-08 11:00:00,88.1,88.31,88.1,88.19,7028.0,81.2696,81.4633,81.2696,81.3527,7028.0
2022-02-08 11:10:00,88.17,88.25,88.07,88.25,5857.0,81.3342,81.408,81.242,81.408,5857.0
2022-02-08 11:20:00,88.25,88.27,88.01,88.01,8598.0,81.408,81.4265,81.1866,81.1866,8598.0
2022-02-08 11:30:00,88.05,88.27,88.05,88.23,7488.0,81.2235,81.4265,81.2235,81.3896,7488.0
2022-02-08 11:40:00,88.22,88.38,88.21,88.35,8601.0,81.3803,81.5279,81.3711,81.5002,8601.0
2022-02-08 11:50:00,88.35,88.42,88.3,88.34,7536.0,81.5002,81.5648,81.4541,81.491,7536.0
2022-02-08 12:00:00,88.39,88.5,88.3,88.34,6261.0,81.5371,81.6386,81.4541,81.491,6261.0
2022-02-08 12:10:00,88.35,88.66,88.34,88.65,20222.0,81.5002,81.7862,81.491,81.777,20222.0
2022-02-08 12:20:00,88.65,88.83,88.64,88.83,20123.0,81.777,81.943,81.7678,81.943,20123.0
2022-02-08 12:30:00,88.83,88.94,88.79,88.93,13538.0,81.943,82.0445,81.9061,82.0353,13538.0
2022-02-08 12:40:00,88.93,88.97,88.82,88.95,18763.0,82.0353,82.0722,81.9338,82.0537,18763.0
2022-02-08 12:50:00,88.94,88.95,88.78,88.78,5400.0,82.0445,82.0537,81.8969,81.8969,5400.0
2022-02-08 13:00:00,88.76,88.93,88.7,88.92,11742.0,81.8785,82.0353,81.8231,82.0261,11742.0
2022-02-08 13:10:00,88.9,89.25,88.88,89.16,19132.0,82.0076,82.3305,81.9892,82.2474,19132.0
2022-02-08 13:20:00,89.13,89.16,89.01,89.06,11306.0,82.2198,82.2474,82.1091,82.1552,11306.0
2022-02-08 13:30:00,89.08,89.19,88.95,88.95,7364.0,82.1737,82.2751,82.0537,82.0537,7364.0
2022-02-08 13:40:00,88.97,89.0,88.81,88.93,32282.0,82.0722,82.0999,81.9246,82.0353,32282.0
2022-02-08 13:50:00,88.92,89.1,88.87,89.06,10867.0,82.0261,82.1921,81.9799,82.1552,10867.0
2022-02-08 14:00:00,89.07,89.15,89.06,89.13,6314.0,82.1644,82.2382,82.1552,82.2198,6314.0
2022-02-08 14:10:00,89.12,89.12,88.91,89.02,8646.0,82.2105,82.2105,82.0168,82.1183,8646.0
2022-02-08 14:20:00,88.97,88.97,88.73,88.84,10390.0,82.0722,82.0722,81.8508,81.9523,10390.0
2022-02-08 14:30:00,88.8,88.98,88.67,88.68,13279.0,81.9154,82.0814,81.7954,81.8047,13279.0
2022-02-08 14:40:00,88.68,88.78,88.67,88.76,7465.0,81.8047,81.8969,81.7954,81.8785,7465.0
2022-02-08 14:50:00,88.77,88.82,88.65,88.68,6979.0,81.8877,81.9338,81.777,81.8047,6979.0
2022-02-08 15:00:00,88.67,88.83,88.54,88.81,11651.0,81.7954,81.943,81.6755,81.9246,11651.0
2022-02-08 15:10:00,88.84,89.03,88.83,88.99,15523.0,81.9523,82.1275,81.943,82.0906,15523.0
2022-02-08 15:20:00,88.97,89.0,88.81,88.86,12173.0,82.0722,82.0999,81.9246,81.9707,12173.0
2022-02-08 15:30:00,88.89,89.05,88.82,88.95,13487.0,81.9984,82.146,81.9338,82.0537,13487.0
2022-02-08 15:40:00,88.96,89.14,88.85,88.98,21960.0,82.063,82.229,81.9615,82.0814,21960.0
2022-02-08 15:50:00,88.94,89.28,88.83,89.1,60346.0,82.0445,82.3581,81.943,82.1921,60346.0
2022-02-09 09:30:00,89.56,90.08,89.45,90.0,32982.0,82.6164,83.0961,82.515,83.0223,32982.0
2022-02-09 09:40:00,90.04,90.27,89.96,90.27,10870.0,83.0592,83.2714,82.9854,83.2714,10870.0
2022-02-09 09:50:00,90.25,90.25,89.92,89.95,12250.0,83.2529,83.2529,82.9485,82.9762,12250.0
2022-02-09 10:00:00,89.97,90.4,89.95,90.34,11457.0,82.9946,83.3913,82.9762,83.336,11457.0
2022-02-09 10:10:00,90.38,90.43,90.13,90.21,13170.0,83.3729,83.419,83.1422,83.216,13170.0
2022-02-09 10:20:00,90.26,90.53,90.26,90.53,12735.0,83.2622,83.5112,83.2622,83.5112,12735.0
2022-02-09 10:30:00,90.54,90.77,90.48,90.67,20054.0,83.5205,83.7326,83.4651,83.6404,20054.0
2022-02-09 10:40:00,90.7,90.7,90.48,90.59,15231.0,83.6681,83.6681,83.4651,83.5666,15231.0
2022-02-09 10:50:00,90.6,90.93,90.6,90.93,35136.0,83.5758,83.8802,83.5758,83.8802,35136.0
2022-02-09 11:00:00,90.94,90.98,90.7,90.81,24836.0,83.8894,83.9263,83.6681,83.7695,24836.0
2022-02-09 11:10:00,90.84,90.86,90.63,90.84,51132.0,83.7972,83.8156,83.6035,83.7972,51132.0
2022-02-09 11:20:00,90.84,90.94,90.54,90.61,39526.0,83.7972,83.8894,83.5205,83.585,39526.0
2022-02-09 11:30:00,90.56,90.67,90.5,90.64,10604.0,83.5389,83.6404,83.4836,83.6127,10604.0
2022-02-09 11:40:00,90.69,90.84,90.66,90.81,6611.0,83.6588,83.7972,83.6312,83.7695,6611.0
2022-02-09 11:50:00,90.81,90.94,90.77,90.94,16716.0,83.7695,83.8894,83.7326,83.8894,16716.0
2022-02-09 12:00:00,90.94,91.18,90.93,91.14,13985.0,83.8894,84.1108,83.8802,84.0739,13985.0
2022-02-09 12:10:00,91.15,91.23,90.96,91.22,17772.0,84.0832,84.157,83.9079,84.1477,17772.0
2022-02-09 12:20:00,91.23,91.42,91.23,91.33,29660.0,84.157,84.3322,84.157,84.2492,29660.0
2022-02-09 12:30:00,91.34,91.35,91.16,91.35,8085.0,84.2584,84.2677,84.0924,84.2677,8085.0
2022-02-09 12:40:00,91.37,91.39,91.32,91.37,6362.0,84.2861,84.3046,84.24,84.2861,6362.0
2022-02-09 12:50:00,91.37,91.41,91.27,91.34,19901.0,84.2861,84.323,84.1939,84.2584,19901.0
2022-02-09 13:00:00,91.36,91.52,91.36,91.52,8895.0,84.2769,84.4245,84.2769,84.4245,8895.0
2022-02-09 13:10:00,91.54,91.67,91.54,91.62,11256.0,84.4429,84.5628,84.4429,84.5167,11256.0
2022-02-09 13:20:00,91.63,91.71,91.61,91.7,13317.0,84.526,84.5997,84.5075,84.5905,13317.0
2022-02-09 13:30:00,91.68,91.68,91.41,91.6,7597.0,84.5721,84.5721,84.323,84.4983,7597.0
2022-02-09 13:40:00,91.61,91.68,91.49,91.65,20518.0,84.5075,84.5721,84.3968,84.5444,20518.0
2022-02-09 13:50:00,91.65,91.8,91.59,91.79,36601.0,84.5444,84.6828,84.4891,84.6735,36601.0
2022-02-09 14:00:00,91.81,91.85,91.73,91.81,21873.0,84.692,84.7289,84.6182,84.692,21873.0
2022-02-09 14:10:00,91.83,92.06,91.82,92.01,24550.0,84.7104,84.9226,84.7012,84.8765,24550.0
2022-02-09 14:20:00,91.99,92.01,91.77,91.77,56827.0,84.858,84.8765,84.6551,84.6551,56827.0
2022-02-09 14:30:00,91.77,91.77,91.6,91.67,12918.0,84.6551,84.6551,84.4983,84.5628,12918.0
2022-02-09 14:40:00,91.67,91.7,91.55,91.62,9806.0,84.5628,84.5905,84.4522,84.5167,9806.0
2022-02-09 14:50:00,91.63,91.83,91.63,91.74,13506.0,84.526,84.7104,84.526,84.6274,13506.0
2022-02-09 15:00:00,91.76,91.76,91.55,91.56,12461.0,84.6459,84.6459,84.4522,84.4614,12461.0
2022-02-09 15:10:00,91.59,91.59,91.42,91.56,28278.0,84.4891,84.4891,84.3322,84.4614,28278.0
2022-02-09 15:20:00,91.54,91.64,91.48,91.55,23307.0,84.4429,84.5352,84.3876,84.4522,23307.0
2022-02-09 15:30:00,91.54,91.66,91.52,91.59,46293.0,84.4429,84.5536,84.4245,84.4891,46293.0
2022-02-09 15:40:00,91.59,91.6,91.35,91.49,32075.0,84.4891,84.4983,84.2677,84.3968,32075.0
2022-02-09 15:50:00,91.53,91.73,91.4,91.7,61365.0,84.4337,84.6182,84.3138,84.5905,61365.0
2022-02-10 09:30:00,90.27,91.46,90.13,91.16,30752.0,83.2714,84.3691,83.1422,84.0924,30752.0
2022-02-10 09:40:00,91.16,91.24,90.96,91.15,11336.0,84.0924,84.1662,83.9079,84.0832,11336.0
2022-02-10 09:50:00,91.12,91.55,91.1,91.41,22116.0,84.0555,84.4522,84.037,84.323,22116.0
2022-02-10 10:00:00,91.47,91.91,91.39,91.82,20967.0,84.3784,84.7842,84.3046,84.7012,20967.0
2022-02-10 10:10:00,91.81,91.99,91.62,91.7,10287.0,84.692,84.858,84.5167,84.5905,10287.0
2022-02-10 10:20:00,91.66,91.71,91.43,91.55,11519.0,84.5536,84.5997,84.3415,84.4522,11519.0
2022-02-10 10:30:00,91.51,91.64,91.37,91.59,17581.0,84.4153,84.5352,84.2861,84.4891,17581.0
2022-02-10 10:40:00,91.55,91.74,91.47,91.7,10338.0,84.4522,84.6274,84.3784,84.5905,10338.0
2022-02-10 10:50:00,91.76,91.76,91.29,91.49,9833.0,84.6459,84.6459,84.2123,84.3968,9833.0
2022-02-10 11:00:00,91.46,91.61,91.31,91.44,8640.0,84.3691,84.5075,84.2308,84.3507,8640.0
2022-02-10 11:10:00,91.46,91.46,91.15,91.2,10700.0,84.3691,84.3691,84.0832,84.1293,10700.0
2022-02-10 11:20:00,91.16,91.32,91.13,91.23,6617.0,84.0924,84.24,84.0647,84.157,6617.0
2022-02-10 11:30:00,91.24,91.24,91.03,91.11,6312.0,84.1662,84.1662,83.9725,84.0463,6312.0
2022-02-10 11:40:00,91.14,91.38,91.09,91.38,6188.0,84.0739,84.2953,84.0278,84.2953,6188.0
2022-02-10 11:50:00,91.38,91.41,91.26,91.33,12931.0,84.2953,84.323,84.1846,84.2492,12931.0
2022-02-10 12:00:00,91.3,91.36,91.2,91.36,10418.0,84.2215,84.2769,84.1293,84.2769,10418.0
2022-02-10 12:10:00,91.34,91.48,91.23,91.4,8860.0,84.2584,84.3876,84.157,84.3138,8860.0
2022-02-10 12:20:00,91.34,91.47,91.31,91.33,17890.0,84.2584,84.3784,84.2308,84.2492,17890.0
2022-02-10 12:30:00,91.32,91.49,91.21,91.37,14683.0,84.24,84.3968,84.1385,84.2861,14683.0
2022-02-10 12:40:00,91.37,91.47,90.52,90.69,29724.0,84.2861,84.3784,83.502,83.6588,29724.0
2022-02-10 12:50:00,90.7,90.8,90.49,90.68,16706.0,83.6681,83.7603,83.4743,83.6496,16706.0
2022-02-10 13:00:00,90.65,90.9,90.57,90.87,22407.0,83.6219,83.8525,83.5481,83.8249,22407.0
2022-02-10 13:10:00,90.86,90.89,90.4,90.45,10850.0,83.8156,83.8433,83.3913,83.4374,10850.0
2022-02-10 13:20:00,90.45,90.77,90.44,90.57,36924.0,83.4374,83.7326,83.4282,83.5481,36924.0
2022-02-10 13:30:00,90.57,90.7,90.14,90.4,22892.0,83.5481,83.6681,83.1515,83.3913,22892.0
2022-02-10 13:40:00,90.41,90.61,90.38,90.53,10435.0,83.4005,83.585,83.3729,83.5112,10435.0
2022-02-10 13:50:00,90.56,90.74,90.44,90.74,9653.0,83.5389,83.705,83.4282,83.705,9653.0
2022-02-10 14:00:00,90.72,90.74,90.36,90.37,7672.0,83.6865,83.705,83.3544,83.3636,7672.0
2022-02-10 14:10:00,90.4,90.41,90.22,90.22,8405.0,83.3913,83.4005,83.2253,83.2253,8405.0
2022-02-10 14:20:00,90.27,90.49,90.19,90.39,7941.0,83.2714,83.4743,83.1976,83.3821,7941.0
2022-02-10 14:30:00,90.38,90.6,90.36,90.43,13518.0,83.3729,83.5758,83.3544,83.419,13518.0
2022-02-10 14:40:00,90.48,90.55,90.26,90.29,11439.0,83.4651,83.5297,83.2622,83.2898,11439.0
2022-02-10 14:50:00,90.29,90.3,89.9,89.98,26159.0,83.2898,83.2991,82.9301,83.0039,26159.0
2022-02-10 15:00:00,90.01,90.48,89.85,90.48,113337.0,83.0315,83.4651,82.884,83.4651,113337.0
2022-02-10 15:10:00,90.47,90.51,90.23,90.23,10218.0,83.4559,83.4928,83.2345,83.2345,10218.0
2022-02-10 15:20:00,90.32,90.41,90.14,90.26,10932.0,83.3175,83.4005,83.1515,83.2622,10932.0
2022-02-10 15:30:00,90.23,90.23,89.89,89.96,24453.0,83.2345,83.2345,82.9209,82.9854,24453.0
2022-02-10 15:40:00,89.98,89.99,89.6,89.7,24282.0,83.0039,83.0131,82.6533,82.7456,24282.0
2022-02-10 15:50:00,89.72,90.22,89.59,90.06,61201.0,82.764,83.2253,82.6441,83.0777,61201.0
2022-02-11 09:30:00,90.0,90.7,90.0,90.45,28668.0,83.0223,83.6681,83.0223,83.4374,28668.0
2022-02-11 09:40:00,90.53,90.93,90.14,90.9,6600.0,83.5112,83.8802,83.1515,83.8525,6600.0
2022-02-11 09:50:00,90.9,91.08,90.32,90.4,8595.0,83.8525,84.0186,83.3175,83.3913,8595.0
2022-02-11 10:00:00,90.45,90.58,90.33,90.49,7446.0,83.4374,83.5574,83.3267,83.4743,7446.0
2022-02-11 10:10:00,90.47,90.57,90.17,90.29,8877.0,83.4559,83.5481,83.1791,83.2898,8877.0
2022-02-11 10:20:00,90.27,90.69,90.27,90.58,15109.0,83.2714,83.6588,83.2714,83.5574,15109.0
2022-02-11 10:30:00,90.55,90.79,90.47,90.79,9524.0,83.5297,83.7511,83.4559,83.7511,9524.0
2022-02-11 10:40:00,90.85,90.85,90.43,90.52,5551.0,83.8064,83.8064,83.419,83.502,5551.0
2022-02-11 10:50:00,90.56,90.6,90.45,90.48,12408.0,83.5389,83.5758,83.4374,83.4651,12408.0
2022-02-11 11:00:00,90.5,90.81,90.35,90.36,12822.0,83.4836,83.7695,83.3452,83.3544,12822.0
2022-02-11 11:10:00,90.32,90.36,89.93,90.13,11580.0,83.3175,83.3544,82.9578,83.1422,11580.0
2022-02-11 11:20:00,90.22,90.31,90.11,90.2,12553.0,83.2253,83.3083,83.1238,83.2068,12553.0
2022-02-11 11:30:00,90.23,90.28,89.86,89.92,23640.0,83.2345,83.2806,82.8932,82.9485,23640.0
2022-02-11 11:40:00,89.93,89.95,89.78,89.86,9804.0,82.9578,82.9762,82.8194,82.8932,9804.0
2022-02-11 11:50:00,89.81,90.06,89.71,90.06,6453.0,82.8471,83.0777,82.7548,83.0777,6453.0
2022-02-11 12:00:00,90.03,90.19,90.02,90.16,7003.0,83.05,83.1976,83.0408,83.1699,7003.0
2022-02-11 12:10:00,90.15,90.28,89.96,89.96,5049.0,83.1607,83.2806,82.9854,82.9854,5049.0
2022-02-11 12:20:00,89.98,90.1,89.98,90.05,3133.0,83.0039,83.1146,83.0039,83.0684,3133.0
2022-02-11 12:30:00,90.01,90.17,90.01,90.05,2846.0,83.0315,83.1791,83.0315,83.0684,2846.0
2022-02-11 12:40:00,90.06,90.15,90.06,90.13,4300.0,83.0777,83.1607,83.0777,83.1422,4300.0
2022-02-11 12:50:00,90.07,90.08,89.84,89.92,4893.0,83.0869,83.0961,82.8747,82.9485,4893.0
2022-02-11 13:00:00,89.97,90.08,89.84,90.06,7992.0,82.9946,83.0961,82.8747,83.0777,7992.0
2022-02-11 13:10:00,90.02,90.02,89.83,89.93,4863.0,83.0408,83.0408,82.8655,82.9578,4863.0
2022-02-11 13:20:00,89.91,89.92,89.64,89.66,2411.0,82.9393,82.9485,82.6902,82.7087,2411.0
2022-02-11 13:30:00,89.58,89.58,88.92,88.92,11133.0,82.6349,82.6349,82.0261,82.0261,11133.0
2022-02-11 13:40:00,88.98,89.17,88.62,88.86,16336.0,82.0814,82.2567,81.7493,81.9707,16336.0
2022-02-11 13:50:00,88.86,89.03,88.65,88.76,12104.0,81.9707,82.1275,81.777,81.8785,12104.0
2022-02-11 14:00:00,88.73,89.1,88.45,88.92,14125.0,81.8508,82.1921,81.5925,82.0261,14125.0
2022-02-11 14:10:00,88.95,89.27,88.77,89.23,12311.0,82.0537,82.3489,81.8877,82.312,12311.0
2022-02-11 14:20:00,89.19,89.32,88.66,88.73,29225.0,82.2751,82.395,81.7862,81.8508,29225.0
2022-02-11 14:30:00,88.65,89.04,88.55,88.87,10791.0,81.777,82.1368,81.6847,81.9799,10791.0
2022-02-11 14:40:00,88.86,88.89,88.54,88.76,22917.0,81.9707,81.9984,81.6755,81.8785,22917.0
2022-02-11 14:50:00,88.75,88.98,88.6,88.95,35941.0,81.8692,82.0814,81.7309,82.0537,35941.0
2022-02-11 15:00:00,88.94,89.5,88.92,89.14,81516.0,82.0445,82.5611,82.0261,82.229,81516.0
2022-02-11 15:10:00,89.18,89.49,89.03,89.21,135857.0,82.2659,82.5519,82.1275,82.2936,135857.0
2022-02-11 15:20:00,89.17,89.38,89.1,89.33,33500.0,82.2567,82.4504,82.1921,82.4043,33500.0
2022-02-11 15:30:00,89.32,89.64,89.08,89.14,86865.0,82.395,82.6902,82.1737,82.229,86865.0
2022-02-11 15:40:00,89.15,89.44,88.73,89.42,37576.0,82.2382,82.5057,81.8508,82.4873,37576.0
2022-02-11 15:50:00,89.45,89.51,89.05,89.05,70701.0,82.515,82.5703,82.146,82.146,70701.0
2022-02-14 09:30:00,89.35,89.56,88.8,88.8,21103.0,82.4227,82.6164,81.9154,81.9154,21103.0
2022-02-14 09:40:00,88.73,89.0,88.66,88.98,11376.0,81.8508,82.0999,81.7862,82.0814,11376.0
2022-02-14 09:50:00,88.96,89.15,88.77,88.79,9997.0,82.063,82.2382,81.8877,81.9061,9997.0
2022-02-14 10:00:00,88.75,88.75,88.24,88.47,12645.0,81.8692,81.8692,81.3988,81.6109,12645.0
2022-02-14 10:10:00,88.49,88.91,88.35,88.67,16205.0,81.6294,82.0168,81.5002,81.7954,16205.0
2022-02-14 10:20:00,88.67,88.83,88.49,88.54,12044.0,81.7954,81.943,81.6294,81.6755,12044.0
2022-02-14 10:30:00,88.5,88.54,88.04,88.15,12957.0,81.6386,81.6755,81.2143,81.3158,12957.0
2022-02-14 10:40:00,88.2,88.41,88.16,88.38,11173.0,81.3619,81.5556,81.325,81.5279,11173.0
2022-02-14 10:50:00,88.44,88.45,88.02,88.04,15009.0,81.5833,81.5925,81.1958,81.2143,15009.0
2022-02-14 11:00:00,88.05,88.11,87.93,88.04,8511.0,81.2235,81.2789,81.1128,81.2143,8511.0
2022-02-14 11:10:00,88.04,88.23,87.7,88.23,35525.0,81.2143,81.3896,80.9006,81.3896,35525.0
2022-02-14 11:20:00,88.17,88.51,88.13,88.45,10338.0,81.3342,81.6478,81.2973,81.5925,10338.0
2022-02-14 11:30:00,88.44,88.55,88.27,88.39,12852.0,81.5833,81.6847,81.4265,81.5371,12852.0
2022-02-14 11:40:00,88.36,88.6,88.35,88.58,6907.0,81.5095,81.7309,81.5002,81.7124,6907.0
2022-02-14 11:50:00,88.6,88.61,88.39,88.42,11107.0,81.7309,81.7401,81.5371,81.5648,11107.0
2022-02-14 12:00:00,88.39,88.56,88.29,88.36,17026.0,81.5371,81.694,81.4449,81.5095,17026.0
2022-02-14 12:10:00,88.32,88.5,88.32,88.49,6562.0,81.4726,81.6386,81.4726,81.6294,6562.0
2022-02-14 12:20:00,88.56,88.68,88.53,88.66,13203.0,81.694,81.8047,81.6663,81.7862,13203.0
2022-02-14 12:30:00,88.67,88.85,88.61,88.67,11848.0,81.7954,81.9615,81.7401,81.7954,11848.0
2022-02-14 12:40:00,88.65,88.76,88.62,88.73,8300.0,81.777,81.8785,81.7493,81.8508,8300.0
2022-02-14 12:50:00,88.74,88.74,88.57,88.65,4929.0,81.86,81.86,81.7032,81.777,4929.0
2022-02-14 13:00:00,88.71,88.94,88.61,88.81,12485.0,81.8323,82.0445,81.7401,81.9246,12485.0
2022-02-14 13:10:00,88.84,88.84,88.59,88.71,9515.0,81.9523,81.9523,81.7216,81.8323,9515.0
2022-02-14 13:20:00,88.72,88.73,88.45,88.45,6200.0,81.8416,81.8508,81.5925,81.5925,6200.0
2022-02-14 13:30:00,88.45,88.45,88.12,88.28,10823.0,81.5925,81.5925,81.2881,81.4357,10823.0
2022-02-14 13:40:00,88.3,88.34,87.98,87.98,12161.0,81.4541,81.491,81.1589,81.1589,12161.0
2022-02-14 13:50:00,87.97,87.97,87.22,87.22,45345.0,81.1497,81.1497,80.4579,80.4579,45345.0
2022-02-14 14:00:00,87.2,87.34,87.05,87.12,39481.0,80.4394,80.5686,80.301,80.3656,39481.0
2022-02-14 14:10:00,87.13,87.27,86.96,87.05,28446.0,80.3748,80.504,80.218,80.301,28446.0
2022-02-14 14:20:00,87.09,87.58,86.9,87.35,29828.0,80.3379,80.7899,80.1627,80.5778,29828.0
2022-02-14 14:30:00,87.27,87.46,87.07,87.29,21105.0,80.504,80.6792,80.3195,80.5224,21105.0
2022-02-14 14:40:00,87.28,87.4,87.12,87.2,18348.0,80.5132,80.6239,80.3656,80.4394,18348.0
2022-02-14 14:50:00,87.18,87.56,87.17,87.55,25167.0,80.421,80.7715,80.4117,80.7623,25167.0
2022-02-14 15:00:00,87.55,87.58,87.18,87.46,20867.0,80.7623,80.7899,80.421,80.6792,20867.0
2022-02-14 15:10:00,87.47,87.64,87.31,87.47,65018.0,80.6885,80.8453,80.5409,80.6885,65018.0
2022-02-14 15:20:00,87.4,87.74,87.27,87.56,17667.0,80.6239,80.9375,80.504,80.7715,17667.0
2022-02-14 15:30:00,87.47,87.96,87.46,87.84,21656.0,80.6885,81.1405,80.6792,81.0298,21656.0
2022-02-14 15:40:00,87.85,88.13,87.71,88.09,42636.0,81.039,81.2973,80.9099,81.2604,42636.0
2022-02-14 15:50:00,88.06,88.1,87.65,87.78,101089.0,81.2327,81.2696,80.8545,80.9744,101089.0
2022-02-15 09:30:00,89.24,89.85,89.0,89.73,36612.0,82.3212,82.884,82.0999,82.7733,36612.0
2022-02-15 09:40:00,89.73,90.05,89.53,89.83,13333.0,82.7733,83.0684,82.5888,82.8655,13333.0
2022-02-15 09:50:00,89.84,89.84,89.21,89.32,35303.0,82.8747,82.8747,82.2936,82.395,35303.0
2022-02-15 10:00:00,89.31,89.53,89.18,89.51,17365.0,82.3858,82.5888,82.2659,82.5703,17365.0
2022-02-15 10:10:00,89.49,89.66,89.24,89.58,18567.0,82.5519,82.7087,82.3212,82.6349,18567.0
2022-02-15 10:20:00,89.56,89.94,89.44,89.93,16117.0,82.6164,82.967,82.5057,82.9578,16117.0
2022-02-15 10:30:00,89.94,90.01,89.73,89.8,17289.0,82.967,83.0315,82.7733,82.8378,17289.0
2022-02-15 10:40:00,89.82,89.95,89.79,89.8,20504.0,82.8563,82.9762,82.8286,82.8378,20504.0
2022-02-15 10:50:00,89.81,90.19,89.81,90.12,18752.0,82.8471,83.1976,82.8471,83.133,18752.0
2022-02-15 11:00:00,90.11,90.33,90.1,90.21,10033.0,83.1238,83.3267,83.1146,83.216,10033.0
2022-02-15 11:10:00,90.17,90.3,90.09,90.16,15710.0,83.1791,83.2991,83.1053,83.1699,15710.0
2022-02-15 11:20:00,90.17,90.28,90.01,90.12,11959.0,83.1791,83.2806,83.0315,83.133,11959.0
2022-02-15 11:30:00,90.17,90.26,90.13,90.17,8346.0,83.1791,83.2622,83.1422,83.1791,8346.0
2022-02-15 11:40:00,90.15,90.23,90.1,90.16,8619.0,83.1607,83.2345,83.1146,83.1699,8619.0
2022-02-15 11:50:00,90.24,90.37,90.19,90.34,8096.0,83.2437,83.3636,83.1976,83.336,8096.0
2022-02-15 12:00:00,90.34,90.44,90.19,90.21,11622.0,83.336,83.4282,83.1976,83.216,11622.0
2022-02-15 12:10:00,90.21,90.25,90.12,90.17,14552.0,83.216,83.2529,83.133,83.1791,14552.0
2022-02-15 12:20:00,90.22,90.25,90.12,90.17,7260.0,83.2253,83.2529,83.133,83.1791,7260.0
2022-02-15 12:30:00,90.19,90.24,90.06,90.13,11142.0,83.1976,83.2437,83.0777,83.1422,11142.0
2022-02-15 12:40:00,90.13,90.16,89.82,89.82,13259.0,83.1422,83.1699,82.8563,82.8563,13259.0
2022-02-15 12:50:00,89.84,90.01,89.78,89.87,27456.0,82.8747,83.0315,82.8194,82.9024,27456.0
2022-02-15 13:00:00,89.88,89.98,89.85,89.98,15040.0,82.9116,83.0039,82.884,83.0039,15040.0
2022-02-15 13:10:00,89.97,90.0,89.92,89.98,15458.0,82.9946,83.0223,82.9485,83.0039,15458.0
2022-02-15 13:20:00,89.98,90.26,89.98,90.26,27586.0,83.0039,83.2622,83.0039,83.2622,27586.0
2022-02-15 13:30:00,90.26,90.26,90.12,90.13,7333.0,83.2622,83.2622,83.133,83.1422,7333.0
2022-02-15 13:40:00,90.13,90.3,90.12,90.24,10290.0,83.1422,83.2991,83.133,83.2437,10290.0
2022-02-15 13:50:00,90.23,90.38,90.19,90.32,11441.0,83.2345,83.3729,83.1976,83.3175,11441.0
2022-02-15 14:00:00,90.34,90.36,90.01,90.05,11782.0,83.336,83.3544,83.0315,83.0684,11782.0
2022-02-15 14:10:00,90.06,90.23,90.06,90.23,9622.0,83.0777,83.2345,83.0777,83.2345,9622.0
2022-02-15 14:20:00,90.22,90.28,90.13,90.14,6351.0,83.2253,83.2806,83.1422,83.1515,6351.0
2022-02-15 14:30:00,90.12,90.19,90.05,90.19,8383.0,83.133,83.1976,83.0684,83.1976,8383.0
2022-02-15 14:40:00,90.19,90.27,90.07,90.21,8748.0,83.1976,83.2714,83.0869,83.216,8748.0
2022-02-15 14:50:00,90.2,90.26,90.11,90.23,10893.0,83.2068,83.2622,83.1238,83.2345,10893.0
2022-02-15 15:00:00,90.24,90.33,90.21,90.29,10570.0,83.2437,83.3267,83.216,83.2898,10570.0
2022-02-15 15:10:00,90.27,90.32,90.21,90.32,9102.0,83.2714,83.3175,83.216,83.3175,9102.0
2022-02-15 15:20:00,90.33,90.34,90.18,90.27,10810.0,83.3267,83.336,83.1884,83.2714,10810.0
2022-02-15 15:30:00,90.26,90.26,89.91,89.95,23075.0,83.2622,83.2622,82.9393,82.9762,23075.0
2022-02-15 15:40:00,89.94,90.13,89.87,90.08,27970.0,82.967,83.1422,82.9024,83.0961,27970.0
2022-02-15 15:50:00,90.11,90.55,90.11,90.47,96745.0,83.1238,83.5297,83.1238,83.4559,96745.0
2022-02-16 09:30:00,90.4,90.44,89.92,90.21,17272.0,83.3913,83.4282,82.9485,83.216,17272.0
2022-02-16 09:40:00,90.37,90.38,90.11,90.11,3769.0,83.3636,83.3729,83.1238,83.1238,3769.0
2022-02-16 09:50:00,90.04,90.2,89.88,90.18,15856.0,83.0592,83.2068,82.9116,83.1884,15856.0
2022-02-16 10:00:00,90.2,90.39,90.13,90.3,7300.0,83.2068,83.3821,83.1422,83.2991,7300.0
2022-02-16 10:10:00,90.32,90.55,90.19,90.19,10852.0,83.3175,83.5297,83.1976,83.1976,10852.0
2022-02-16 10:20:00,90.26,90.56,90.23,90.53,7200.0,83.2622,83.5389,83.2345,83.5112,7200.0
2022-02-16 10:30:00,90.5,90.85,90.5,90.72,12548.0,83.4836,83.8064,83.4836,83.6865,12548.0
2022-02-16 10:40:00,90.76,90.87,90.44,90.44,15423.0,83.7234,83.8249,83.4282,83.4282,15423.0
2022-02-16 10:50:00,90.49,90.56,90.21,90.33,7327.0,83.4743,83.5389,83.216,83.3267,7327.0
2022-02-16 11:00:00,90.32,90.73,90.32,90.65,20735.0,83.3175,83.6957,83.3175,83.6219,20735.0
2022-02-16 11:10:00,90.59,90.71,90.53,90.56,18084.0,83.5666,83.6773,83.5112,83.5389,18084.0
2022-02-16 11:20:00,90.5,90.83,90.4,90.79,15461.0,83.4836,83.788,83.3913,83.7511,15461.0
2022-02-16 11:30:00,90.78,90.78,90.43,90.43,6884.0,83.7419,83.7419,83.419,83.419,6884.0
2022-02-16 11:40:00,90.47,90.58,90.41,90.56,8017.0,83.4559,83.5574,83.4005,83.5389,8017.0
2022-02-16 11:50:00,90.59,90.72,90.48,90.72,10675.0,83.5666,83.6865,83.4651,83.6865,10675.0
2022-02-16 12:00:00,90.7,90.7,90.5,90.56,7148.0,83.6681,83.6681,83.4836,83.5389,7148.0
2022-02-16 12:10:00,90.54,90.7,90.46,90.61,16589.0,83.5205,83.6681,83.4467,83.585,16589.0
2022-02-16 12:20:00,90.61,90.81,90.58,90.77,11512.0,83.585,83.7695,83.5574,83.7326,11512.0
2022-02-16 12:30:00,90.74,90.75,90.37,90.4,14167.0,83.705,83.7142,83.3636,83.3913,14167.0
2022-02-16 12:40:00,90.46,90.63,90.43,90.59,7515.0,83.4467,83.6035,83.419,83.5666,7515.0
2022-02-16 12:50:00,90.59,90.59,90.46,90.48,9869.0,83.5666,83.5666,83.4467,83.4651,9869.0
2022-02-16 13:00:00,90.47,90.5,90.33,90.44,10542.0,83.4559,83.4836,83.3267,83.4282,10542.0
2022-02-16 13:10:00,90.41,90.66,90.41,90.59,11635.0,83.4005,83.6312,83.4005,83.5666,11635.0
2022-02-16 13:20:00,90.6,90.64,90.5,90.52,4745.0,83.5758,83.6127,83.4836,83.502,4745.0
2022-02-16 13:30:00,90.51,90.52,90.43,90.45,4670.0,83.4928,83.502,83.419,83.4374,4670.0
2022-02-16 13:40:00,90.43,90.58,90.34,90.58,12933.0,83.419,83.5574,83.336,83.5574,12933.0
2022-02-16 13:50:00,90.6,90.67,90.41,90.58,7100.0,83.5758,83.6404,83.4005,83.5574,7100.0
2022-02-16 14:00:00,90.5,90.92,90.29,90.85,23813.0,83.4836,83.871,83.2898,83.8064,23813.0
2022-02-16 14:10:00,90.81,91.05,90.63,90.98,12477.0,83.7695,83.9909,83.6035,83.9263,12477.0
2022-02-16 14:20:00,90.97,91.34,90.93,91.34,11951.0,83.9171,84.2584,83.8802,84.2584,11951.0
2022-02-16 14:30:00,91.37,91.52,91.18,91.26,16000.0,84.2861,84.4245,84.1108,84.1846,16000.0
2022-02-16 14:40:00,91.2,91.24,91.06,91.12,6803.0,84.1293,84.1662,84.0001,84.0555,6803.0
2022-02-16 14:50:00,91.14,91.41,91.13,91.41,10692.0,84.0739,84.323,84.0647,84.323,10692.0
2022-02-16 15:00:00,91.41,91.57,91.35,91.52,10425.0,84.323,84.4706,84.2677,84.4245,10425.0
2022-02-16 15:10:00,91.5,91.58,91.38,91.57,25187.0,84.406,84.4798,84.2953,84.4706,25187.0
2022-02-16 15:20:00,91.57,91.68,91.48,91.66,42163.0,84.4706,84.5721,84.3876,84.5536,42163.0
2022-02-16 15:30:00,91.65,91.72,91.42,91.66,30450.0,84.5444,84.609,84.3322,84.5536,30450.0
2022-02-16 15:40:00,91.64,91.81,91.62,91.79,34784.0,84.5352,84.692,84.5167,84.6735,34784.0
2022-02-16 15:50:00,91.83,91.87,91.52,91.55,142871.0,84.7104,84.7473,84.4245,84.4522,142871.0
2022-02-17 09:30:00,90.59,91.21,90.59,91.16,18720.0,83.5666,84.1385,83.5666,84.0924,18720.0
2022-02-17 09:40:00,91.32,91.5,90.95,90.95,10636.0,84.24,84.406,83.8987,83.8987,10636.0
2022-02-17 09:50:00,90.96,91.04,90.66,90.67,5722.0,83.9079,83.9817,83.6312,83.6404,5722.0
2022-02-17 10:00:00,90.65,90.65,90.37,90.51,19724.0,83.6219,83.6219,83.3636,83.4928,19724.0
2022-02-17 10:10:00,90.5,90.89,90.5,90.75,13575.0,83.4836,83.8433,83.4836,83.7142,13575.0
2022-02-17 10:20:00,90.69,90.7,90.49,90.59,23004.0,83.6588,83.6681,83.4743,83.5666,23004.0
2022-02-17 10:30:00,90.59,90.78,90.52,90.58,20779.0,83.5666,83.7419,83.502,83.5574,20779.0
2022-02-17 10:40:00,90.56,90.74,90.45,90.63,24529.0,83.5389,83.705,83.4374,83.6035,24529.0
2022-02-17 10:50:00,90.64,90.83,90.56,90.78,27486.0,83.6127,83.788,83.5389,83.7419,27486.0
2022-02-17 11:00:00,90.79,90.96,90.74,90.95,10616.0,83.7511,83.9079,83.705,83.8987,10616.0
2022-02-17 11:10:00,91.0,91.25,90.95,91.16,8294.0,83.9448,84.1754,83.8987,84.0924,8294.0
2022-02-17 11:20:00,91.16,91.35,91.02,91.25,20162.0,84.0924,84.2677,83.9632,84.1754,20162.0
2022-02-17 11:30:00,91.33,91.37,91.15,91.15,13321.0,84.2492,84.2861,84.0832,84.0832,13321.0
2022-02-17 11:40:00,91.17,91.74,91.14,91.71,17839.0,84.1016,84.6274,84.0739,84.5997,17839.0
2022-02-17 11:50:00,91.68,91.76,91.5,91.58,9397.0,84.5721,84.6459,84.406,84.4798,9397.0
2022-02-17 12:00:00,91.59,91.74,91.45,91.55,15297.0,84.4891,84.6274,84.3599,84.4522,15297.0
2022-02-17 12:10:00,91.55,91.7,91.47,91.66,14367.0,84.4522,84.5905,84.3784,84.5536,14367.0
2022-02-17 12:20:00,91.67,91.91,91.67,91.87,18174.0,84.5628,84.7842,84.5628,84.7473,18174.0
2022-02-17 12:30:00,91.83,91.84,91.55,91.62,9096.0,84.7104,84.7197,84.4522,84.5167,9096.0
2022-02-17 12:40:00,91.61,91.75,91.58,91.7,25593.0,84.5075,84.6366,84.4798,84.5905,25593.0
2022-02-17 12:50:00,91.7,91.96,91.69,91.9,20770.0,84.5905,84.8304,84.5813,84.775,20770.0
2022-02-17 13:00:00,91.91,91.98,91.74,91.8,26943.0,84.7842,84.8488,84.6274,84.6828,26943.0
2022-02-17 13:10:00,91.77,91.92,91.71,91.83,26427.0,84.6551,84.7935,84.5997,84.7104,26427.0
2022-02-17 13:20:00,91.81,91.81,91.51,91.58,12894.0,84.692,84.692,84.4153,84.4798,12894.0
2022-02-17 13:30:00,91.54,91.57,91.4,91.44,16406.0,84.4429,84.4706,84.3138,84.3507,16406.0
2022-02-17 13:40:00,91.41,91.55,91.31,91.41,15324.0,84.323,84.4522,84.2308,84.323,15324.0
2022-02-17 13:50:00,91.4,91.54,91.33,91.48,16921.0,84.3138,84.4429,84.2492,84.3876,16921.0
2022-02-17 14:00:00,91.49,91.49,91.3,91.34,20009.0,84.3968,84.3968,84.2215,84.2584,20009.0
2022-02-17 14:10:00,91.31,91.41,91.21,91.36,20383.0,84.2308,84.323,84.1385,84.2769,20383.0
2022-02-17 14:20:00,91.33,91.41,91.28,91.33,39385.0,84.2492,84.323,84.2031,84.2492,39385.0
2022-02-17 14:30:00,91.31,91.33,91.12,91.15,34652.0,84.2308,84.2492,84.0555,84.0832,34652.0
2022-02-17 14:40:00,91.12,91.17,90.98,91.06,16576.0,84.0555,84.1016,83.9263,84.0001,16576.0
2022-02-17 14:50:00,91.02,91.06,90.86,90.97,20354.0,83.9632,84.0001,83.8156,83.9171,20354.0
2022-02-17 15:00:00,90.95,91.06,90.86,90.88,22828.0,83.8987,84.0001,83.8156,83.8341,22828.0
2022-02-17 15:10:00,90.8,90.92,90.7,90.91,24186.0,83.7603,83.871,83.6681,83.8618,24186.0
2022-02-17 15:20:00,90.95,91.01,90.83,90.88,14935.0,83.8987,83.954,83.788,83.8341,14935.0
2022-02-17 15:30:00,90.86,91.06,90.77,90.99,26451.0,83.8156,84.0001,83.7326,83.9356,26451.0
2022-02-17 15:40:00,90.97,91.14,90.91,91.02,35667.0,83.9171,84.0739,83.8618,83.9632,35667.0
2022-02-17 15:50:00,91.0,91.24,90.84,91.07,218905.0,83.9448,84.1662,83.7972,84.0094,218905.0
2022-02-18 09:30:00,91.27,91.82,91.27,91.76,69653.0,84.1939,84.7012,84.1939,84.6459,69653.0
2022-02-18 09:40:00,91.73,91.81,91.41,91.59,19224.0,84.6182,84.692,84.323,84.4891,19224.0
2022-02-18 09:50:00,91.63,92.4,91.56,92.31,41248.0,84.526,85.2363,84.4614,85.1532,41248.0
2022-02-18 10:00:00,92.32,92.38,91.94,92.01,23472.0,85.1625,85.2178,84.8119,84.8765,23472.0
2022-02-18 10:10:00,91.99,92.25,91.86,92.17,15540.0,84.858,85.0979,84.7381,85.0241,15540.0
2022-02-18 10:20:00,92.18,92.24,91.83,91.83,14631.0,85.0333,85.0887,84.7104,84.7104,14631.0
2022-02-18 10:30:00,91.85,91.85,91.6,91.64,14398.0,84.7289,84.7289,84.4983,84.5352,14398.0
2022-02-18 10:40:00,91.66,91.75,91.53,91.55,10423.0,84.5536,84.6366,84.4337,84.4522,10423.0
2022-02-18 10:50:00,91.54,91.72,91.53,91.58,18443.0,84.4429,84.609,84.4337,84.4798,18443.0
2022-02-18 11:00:00,91.59,91.69,91.26,91.32,63907.0,84.4891,84.5813,84.1846,84.24,63907.0
2022-02-18 11:10:00,91.32,91.49,91.16,91.45,39464.0,84.24,84.3968,84.0924,84.3599,39464.0
2022-02-18 11:20:00,91.48,91.59,91.28,91.31,12050.0,84.3876,84.4891,84.2031,84.2308,12050.0
2022-02-18 11:30:00,91.3,91.32,91.11,91.15,46360.0,84.2215,84.24,84.0463,84.0832,46360.0
2022-02-18 11:40:00,91.16,91.36,90.99,91.07,22262.0,84.0924,84.2769,83.9356,84.0094,22262.0
2022-02-18 11:50:00,91.04,91.04,90.55,90.59,18165.0,83.9817,83.9817,83.5297,83.5666,18165.0
2022-02-18 12:00:00,90.6,90.6,90.3,90.49,15761.0,83.5758,83.5758,83.2991,83.4743,15761.0
2022-02-18 12:10:00,90.53,90.73,90.39,90.69,21348.0,83.5112,83.6957,83.3821,83.6588,21348.0
2022-02-18 12:20:00,90.7,90.72,90.47,90.48,13794.0,83.6681,83.6865,83.4559,83.4651,13794.0
2022-02-18 12:30:00,90.46,90.46,90.03,90.12,33946.0,83.4467,83.4467,83.05,83.133,33946.0
2022-02-18 12:40:00,90.11,90.34,90.09,90.25,19094.0,83.1238,83.336,83.1053,83.2529,19094.0
2022-02-18 12:50:00,90.27,90.32,90.14,90.22,14900.0,83.2714,83.3175,83.1515,83.2253,14900.0
2022-02-18 13:00:00,90.22,90.35,90.08,90.22,20424.0,83.2253,83.3452,83.0961,83.2253,20424.0
2022-02-18 13:10:00,90.23,90.38,90.13,90.24,26446.0,83.2345,83.3729,83.1422,83.2437,26446.0
2022-02-18 13:20:00,90.24,90.43,90.17,90.27,11219.0,83.2437,83.419,83.1791,83.2714,11219.0
2022-02-18 13:30:00,90.24,90.39,90.13,90.37,19222.0,83.2437,83.3821,83.1422,83.3636,19222.0
2022-02-18 13:40:00,90.38,90.53,90.35,90.49,12509.0,83.3729,83.5112,83.3452,83.4743,12509.0
2022-02-18 13:50:00,90.48,90.71,90.48,90.56,18138.0,83.4651,83.6773,83.4651,83.5389,18138.0
2022-02-18 14:00:00,90.61,90.78,90.6,90.62,16959.0,83.585,83.7419,83.5758,83.5943,16959.0
2022-02-18 14:10:00,90.61,90.81,90.61,90.74,12491.0,83.585,83.7695,83.585,83.705,12491.0
2022-02-18 14:20:00,90.77,91.09,90.75,91.02,12870.0,83.7326,84.0278,83.7142,83.9632,12870.0
2022-02-18 14:30:00,91.0,91.23,90.94,90.96,17736.0,83.9448,84.157,83.8894,83.9079,17736.0
2022-02-18 14:40:00,90.96,91.0,90.86,90.91,9738.0,83.9079,83.9448,83.8156,83.8618,9738.0
2022-02-18 14:50:00,90.86,91.34,90.86,91.34,17193.0,83.8156,84.2584,83.8156,84.2584,17193.0
2022-02-18 15:00:00,91.37,91.5,91.11,91.23,16559.0,84.2861,84.406,84.0463,84.157,16559.0
2022-02-18 15:10:00,91.26,91.35,90.97,91.01,18940.0,84.1846,84.2677,83.9171,83.954,18940.0
2022-02-18 15:20:00,91.01,91.08,90.92,90.92,22289.0,83.954,84.0186,83.871,83.871,22289.0
2022-02-18 15:30:00,90.9,90.91,90.62,90.66,24810.0,83.8525,83.8618,83.5943,83.6312,24810.0
2022-02-18 15:40:00,90.71,91.03,90.67,90.93,51788.0,83.6773,83.9725,83.6404,83.8802,51788.0
2022-02-18 15:50:00,90.85,91.03,90.54,90.92,174837.0,83.8064,83.9725,83.5205,83.871,174837.0
2022-02-22 09:30:00,90.57,90.78,90.15,90.21,65418.0,83.5481,83.7419,83.1607,83.216,65418.0
2022-02-22 09:40:00,90.18,90.66,89.95,90.66,20941.0,83.1884,83.6312,82.9762,83.6312,20941.0
2022-02-22 09:50:00,90.71,91.14,90.64,91.07,36398.0,83.6773,84.0739,83.6127,84.0094,36398.0
2022-02-22 10:00:00,91.14,91.14,90.51,90.67,14876.0,84.0739,84.0739,83.4928,83.6404,14876.0
2022-02-22 10:10:00,90.61,90.73,90.33,90.58,18837.0,83.585,83.6957,83.3267,83.5574,18837.0
2022-02-22 10:20:00,90.51,90.55,90.14,90.37,19305.0,83.4928,83.5297,83.1515,83.3636,19305.0
2022-02-22 10:30:00,90.37,90.37,89.83,89.86,13630.0,83.3636,83.3636,82.8655,82.8932,13630.0
2022-02-22 10:40:00,89.86,89.9,89.37,89.54,18280.0,82.8932,82.9301,82.4412,82.598,18280.0
2022-02-22 10:50:00,89.44,89.45,88.78,88.78,22515.0,82.5057,82.515,81.8969,81.8969,22515.0
2022-02-22 11:00:00,88.8,89.1,88.8,88.86,15884.0,81.9154,82.1921,81.9154,81.9707,15884.0
2022-02-22 11:10:00,88.88,89.19,88.87,88.93,14258.0,81.9892,82.2751,81.9799,82.0353,14258.0
2022-02-22 11:20:00,88.9,89.16,88.85,88.97,14834.0,82.0076,82.2474,81.9615,82.0722,14834.0
2022-02-22 11:30:00,88.96,89.18,88.95,89.11,12055.0,82.063,82.2659,82.0537,82.2013,12055.0
2022-02-22 11:40:00,89.15,89.25,89.06,89.17,20823.0,82.2382,82.3305,82.1552,82.2567,20823.0
2022-02-22 11:50:00,89.19,89.34,88.88,89.0,13811.0,82.2751,82.4135,81.9892,82.0999,13811.0
2022-02-22 12:00:00,88.96,88.98,88.75,88.9,27407.0,82.063,82.0814,81.8692,82.0076,27407.0
2022-02-22 12:10:00,88.87,88.87,88.25,88.28,13967.0,81.9799,81.9799,81.408,81.4357,13967.0
2022-02-22 12:20:00,88.27,88.35,88.15,88.23,19737.0,81.4265,81.5002,81.3158,81.3896,19737.0
2022-02-22 12:30:00,88.21,88.25,87.85,87.88,30830.0,81.3711,81.408,81.039,81.0667,30830.0
2022-02-22 12:40:00,87.85,87.88,87.28,87.29,42014.0,81.039,81.0667,80.5132,80.5224,42014.0
2022-02-22 12:50:00,87.29,87.54,87.25,87.45,35470.0,80.5224,80.753,80.4855,80.67,35470.0
2022-02-22 13:00:00,87.47,87.48,87.09,87.25,35149.0,80.6885,80.6977,80.3379,80.4855,35149.0
2022-02-22 13:10:00,87.24,87.43,86.89,86.92,17900.0,80.4763,80.6516,80.1534,80.1811,17900.0
2022-02-22 13:20:00,86.9,86.94,86.55,86.77,36920.0,80.1627,80.1996,79.8398,80.0427,36920.0
2022-02-22 13:30:00,86.79,86.88,86.61,86.63,33047.0,80.0612,80.1442,79.8951,79.9136,33047.0
2022-02-22 13:40:00,86.66,86.72,86.26,86.32,29524.0,79.9413,79.9966,79.5723,79.6276,29524.0
2022-02-22 13:50:00,86.31,86.33,86.06,86.28,20711.0,79.6184,79.6369,79.3878,79.5907,20711.0
2022-02-22 14:00:00,86.23,86.27,85.8,85.88,48070.0,79.5446,79.5815,79.1479,79.2217,48070.0
2022-02-22 14:10:00,85.87,86.27,85.76,86.09,67382.0,79.2125,79.5815,79.111,79.4155,67382.0
2022-02-22 14:20:00,86.1,86.43,85.88,86.23,63658.0,79.4247,79.7291,79.2217,79.5446,63658.0
2022-02-22 14:30:00,86.15,86.52,86.08,86.4,36216.0,79.4708,79.8121,79.4062,79.7014,36216.0
2022-02-22 14:40:00,86.42,86.57,86.03,86.5,79701.0,79.7199,79.8583,79.3601,79.7937,79701.0
2022-02-22 14:50:00,86.52,86.86,86.5,86.68,34241.0,79.8121,80.1258,79.7937,79.9597,34241.0
2022-02-22 15:00:00,86.73,86.99,86.67,86.7,39932.0,80.0058,80.2457,79.9505,79.9782,39932.0
2022-02-22 15:10:00,86.69,86.93,86.63,86.64,43014.0,79.9689,80.1903,79.9136,79.9228,43014.0
2022-02-22 15:20:00,86.63,86.93,86.38,86.87,54807.0,79.9136,80.1903,79.683,80.135,54807.0
2022-02-22 15:30:00,86.81,86.9,86.59,86.88,70428.0,80.0796,80.1627,79.8767,80.1442,70428.0
2022-02-22 15:40:00,86.89,86.9,86.19,86.22,76724.0,80.1534,80.1627,79.5077,79.5354,76724.0
2022-02-22 15:50:00,86.13,86.23,85.9,86.13,264407.0,79.4524,79.5446,79.2402,79.4524,264407.0
2022-02-23 09:30:00,86.78,86.98,85.66,85.93,52472.0,80.052,80.2365,79.0188,79.2679,52472.0
2022-02-23 09:40:00,85.94,86.66,85.84,86.62,66058.0,79.2771,79.9413,79.1848,79.9044,66058.0
2022-02-23 09:50:00,86.64,86.64,86.05,86.31,36695.0,79.9228,79.9228,79.3786,79.6184,36695.0
2022-02-23 10:00:00,86.28,86.68,86.06,86.2,39151.0,79.5907,79.9597,79.3878,79.5169,39151.0
2022-02-23 10:10:00,86.23,86.31,85.91,85.93,58921.0,79.5446,79.6184,79.2494,79.2679,58921.0
2022-02-23 10:20:00,85.91,85.93,85.25,85.25,43468.0,79.2494,79.2679,78.6406,78.6406,43468.0
2022-02-23 10:30:00,85.25,86.03,85.21,85.84,40463.0,78.6406,79.3601,78.6037,79.1848,40463.0
2022-02-23 10:40:00,85.84,85.84,85.56,85.56,37551.0,79.1848,79.1848,78.9266,78.9266,37551.0
2022-02-23 10:50:00,85.55,85.73,85.44,85.56,24553.0,78.9173,79.0834,78.8159,78.9266,24553.0
2022-02-23 11:00:00,85.55,85.65,85.24,85.3,15153.0,78.9173,79.0096,78.6314,78.6867,15153.0
2022-02-23 11:10:00,85.3,85.44,85.16,85.3,17791.0,78.6867,78.8159,78.5576,78.6867,17791.0
2022-02-23 11:20:00,85.34,85.51,85.24,85.38,15804.0,78.7236,78.8804,78.6314,78.7605,15804.0
2022-02-23 11:30:00,85.42,85.82,85.31,85.6,11086.0,78.7974,79.1664,78.6959,78.9635,11086.0
2022-02-23 11:40:00,85.61,85.67,85.51,85.59,14840.0,78.9727,79.028,78.8804,78.9542,14840.0
2022-02-23 11:50:00,85.7,85.84,85.58,85.73,12804.0,79.0557,79.1848,78.945,79.0834,12804.0
2022-02-23 12:00:00,85.76,85.89,85.56,85.89,19924.0,79.111,79.231,78.9266,79.231,19924.0
2022-02-23 12:10:00,85.88,86.07,85.63,86.07,13215.0,79.2217,79.397,78.9911,79.397,13215.0
2022-02-23 12:20:00,86.05,86.17,85.97,86.05,17381.0,79.3786,79.4893,79.3048,79.3786,17381.0
2022-02-23 12:30:00,86.07,86.09,85.86,85.94,20222.0,79.397,79.4155,79.2033,79.2771,20222.0
2022-02-23 12:40:00,85.94,86.06,85.89,85.93,14043.0,79.2771,79.3878,79.231,79.2679,14043.0
2022-02-23 12:50:00,85.89,85.92,85.6,85.72,18801.0,79.231,79.2586,78.9635,79.0742,18801.0
2022-02-23 13:00:00,85.73,85.73,85.52,85.62,36454.0,79.0834,79.0834,78.8897,78.9819,36454.0
2022-02-23 13:10:00,85.65,85.74,85.45,85.69,35821.0,79.0096,79.0926,78.8251,79.0465,35821.0
2022-02-23 13:20:00,85.69,85.83,85.35,85.35,31483.0,79.0465,79.1756,78.7328,78.7328,31483.0
2022-02-23 13:30:00,85.38,85.4,85.05,85.18,18574.0,78.7605,78.779,78.4561,78.576,18574.0
2022-02-23 13:40:00,85.2,85.28,85.01,85.27,14389.0,78.5945,78.6683,78.4192,78.659,14389.0
2022-02-23 13:50:00,85.27,85.29,84.83,84.95,14409.0,78.659,78.6775,78.2532,78.3638,14409.0
2022-02-23 14:00:00,84.96,85.15,84.82,85.03,26376.0,78.3731,78.5483,78.2439,78.4376,26376.0
2022-02-23 14:10:00,85.05,85.12,84.77,85.02,31805.0,78.4561,78.5207,78.1978,78.4284,31805.0
2022-02-23 14:20:00,85.05,85.19,84.74,84.8,41617.0,78.4561,78.5852,78.1701,78.2255,41617.0
2022-02-23 14:30:00,84.82,84.92,84.64,84.66,25273.0,78.2439,78.3362,78.0779,78.0963,25273.0
2022-02-23 14:40:00,84.63,84.66,84.32,84.48,20335.0,78.0687,78.0963,77.7827,77.9303,20335.0
2022-02-23 14:50:00,84.48,84.61,84.33,84.34,30722.0,77.9303,78.0502,77.7919,77.8011,30722.0
2022-02-23 15:00:00,84.35,84.43,84.06,84.14,22334.0,77.8104,77.8842,77.5429,77.6166,22334.0
2022-02-23 15:10:00,84.13,84.35,84.05,84.06,44712.0,77.6074,77.8104,77.5336,77.5429,44712.0
2022-02-23 15:20:00,84.09,84.33,84.04,84.29,35859.0,77.5705,77.7919,77.5244,77.755,35859.0
2022-02-23 15:30:00,84.27,84.3,83.89,83.89,51127.0,77.7366,77.7642,77.386,77.386,51127.0
2022-02-23 15:40:00,83.88,84.04,83.66,83.69,76969.0,77.3768,77.5244,77.1739,77.2015,76969.0
2022-02-23 15:50:00,83.66,84.24,83.6,84.18,320841.0,77.1739,77.7089,77.1185,77.6535,320841.0
2022-02-24 09:30:00,72.81,75.65,72.04,73.9,335099.0,67.1651,69.7849,66.4548,68.1706,335099.0
2022-02-24 09:40:00,73.83,74.85,73.48,74.71,292681.0,68.106,69.0469,67.7831,68.9178,292681.0
2022-02-24 09:50:00,74.71,75.48,74.61,75.31,459214.0,68.9178,69.6281,68.8255,69.4712,459214.0
2022-02-24 10:00:00,75.32,75.45,74.41,75.2,304962.0,69.4805,69.6004,68.641,69.3698,304962.0
2022-02-24 10:10:00,75.19,75.9,74.9,75.81,227534.0,69.3605,70.0155,69.093,69.9325,227534.0
2022-02-24 10:20:00,75.77,75.78,74.91,75.23,190597.0,69.8956,69.9048,69.1022,69.3974,190597.0
2022-02-24 10:30:00,75.23,75.27,74.16,74.37,200774.0,69.3974,69.4343,68.4104,68.6041,200774.0
2022-02-24 10:40:00,74.32,74.78,73.25,74.56,104925.0,68.558,68.9823,67.5709,68.7794,104925.0
2022-02-24 10:50:00,74.52,74.82,73.83,74.39,99870.0,68.7425,69.0192,68.106,68.6226,99870.0
2022-02-24 11:00:00,74.37,75.62,74.27,75.41,118118.0,68.6041,69.7572,68.5119,69.5635,118118.0
2022-02-24 11:10:00,75.47,76.65,75.4,76.62,83313.0,69.6188,70.7073,69.5543,70.6797,83313.0
2022-02-24 11:20:00,76.61,76.95,76.6,76.87,92790.0,70.6704,70.9841,70.6612,70.9103,92790.0
2022-02-24 11:30:00,76.9,77.52,76.9,77.44,98473.0,70.938,71.5099,70.938,71.4361,98473.0
2022-02-24 11:40:00,77.44,77.59,76.7,76.92,82834.0,71.4361,71.5745,70.7535,70.9564,82834.0
2022-02-24 11:50:00,76.95,78.33,76.95,78.23,77166.0,70.9841,72.2571,70.9841,72.1648,77166.0
2022-02-24 12:00:00,78.23,78.24,77.74,77.85,72446.0,72.1648,72.1741,71.7128,71.8143,72446.0
2022-02-24 12:10:00,77.87,77.89,77.23,77.51,52271.0,71.8328,71.8512,71.2424,71.5007,52271.0
2022-02-24 12:20:00,77.59,78.01,77.35,77.74,55437.0,71.5745,71.9619,71.3531,71.7128,55437.0
2022-02-24 12:30:00,77.72,78.06,77.44,77.91,43177.0,71.6944,72.008,71.4361,71.8697,43177.0
2022-02-24 12:40:00,77.95,78.28,77.71,78.03,65163.0,71.9066,72.211,71.6852,71.9804,65163.0
2022-02-24 12:50:00,78.03,78.12,76.83,76.84,101037.0,71.9804,72.0634,70.8734,70.8826,101037.0
2022-02-24 13:00:00,76.83,76.93,76.2,76.36,107198.0,70.8734,70.9656,70.2922,70.4398,107198.0
2022-02-24 13:10:00,76.35,76.71,76.3,76.58,43928.0,70.4306,70.7627,70.3845,70.6428,43928.0
2022-02-24 13:20:00,76.57,76.57,76.02,76.03,42132.0,70.6335,70.6335,70.1262,70.1354,42132.0
2022-02-24 13:30:00,76.0,76.54,75.98,76.51,66870.0,70.1077,70.6059,70.0893,70.5782,66870.0
2022-02-24 13:40:00,76.49,77.03,76.14,77.02,52894.0,70.5598,71.0579,70.2369,71.0487,52894.0
2022-02-24 13:50:00,76.99,77.11,76.57,76.66,52018.0,71.021,71.1317,70.6335,70.7166,52018.0
2022-02-24 14:00:00,76.64,76.97,76.6,76.69,46067.0,70.6981,71.0025,70.6612,70.7442,46067.0
2022-02-24 14:10:00,76.71,77.25,76.56,77.23,43123.0,70.7627,71.2608,70.6243,71.2424,43123.0
2022-02-24 14:20:00,77.25,77.37,77.11,77.24,24465.0,71.2608,71.3715,71.1317,71.2516,24465.0
2022-02-24 14:30:00,77.28,78.06,77.25,78.04,32196.0,71.2885,72.008,71.2608,71.9896,32196.0
2022-02-24 14:40:00,78.05,78.56,78.03,78.5,55955.0,71.9988,72.4693,71.9804,72.4139,55955.0
2022-02-24 14:50:00,78.5,78.75,78.38,78.45,34466.0,72.4139,72.6445,72.3032,72.3678,34466.0
2022-02-24 15:00:00,78.43,78.44,78.14,78.23,57715.0,72.3493,72.3586,72.0818,72.1648,57715.0
2022-02-24 15:10:00,78.21,78.45,78.17,78.31,33744.0,72.1464,72.3678,72.1095,72.2386,33744.0
2022-02-24 15:20:00,78.31,78.68,78.25,78.27,45175.0,72.2386,72.58,72.1833,72.2017,45175.0
2022-02-24 15:30:00,78.24,79.28,78.19,79.23,72767.0,72.1741,73.1334,72.1279,73.0873,72767.0
2022-02-24 15:40:00,79.22,79.22,78.6,78.65,105328.0,73.0781,73.0781,72.5062,72.5523,105328.0
2022-02-24 15:50:00,78.68,79.37,78.68,79.29,305959.0,72.58,73.2165,72.58,73.1427,305959.0
2022-02-25 09:30:00,79.52,80.66,79.02,80.66,89776.0,73.3548,74.4065,72.8936,74.4065,89776.0
2022-02-25 09:40:00,80.6,80.88,80.24,80.28,51301.0,74.3511,74.6094,74.019,74.0559,51301.0
2022-02-25 09:50:00,80.26,80.62,79.85,80.13,59399.0,74.0375,74.3696,73.6593,73.9175,59399.0
2022-02-25 10:00:00,80.05,80.05,79.85,79.88,48192.0,73.8437,73.8437,73.6593,73.6869,48192.0
2022-02-25 10:10:00,79.88,79.89,79.18,79.51,199924.0,73.6869,73.6961,73.0412,73.3456,199924.0
2022-02-25 10:20:00,79.53,80.09,79.35,79.96,36458.0,73.3641,73.8806,73.198,73.7607,36458.0
2022-02-25 10:30:00,79.98,80.17,79.21,79.48,22723.0,73.7792,73.9544,73.0689,73.3179,22723.0
2022-02-25 10:40:00,79.61,80.36,79.6,80.31,20338.0,73.4379,74.1297,73.4286,74.0836,20338.0
2022-02-25 10:50:00,80.28,81.08,80.26,80.73,34164.0,74.0559,74.7939,74.0375,74.471,34164.0
2022-02-25 11:00:00,80.77,81.45,80.59,81.34,26471.0,74.5079,75.1352,74.3419,75.0337,26471.0
2022-02-25 11:10:00,81.33,81.7,81.18,81.66,20921.0,75.0245,75.3658,74.8861,75.3289,20921.0
2022-02-25 11:20:00,81.67,81.67,80.85,81.04,14506.0,75.3381,75.3381,74.5817,74.757,14506.0
2022-02-25 11:30:00,81.06,81.15,80.88,81.02,14751.0,74.7754,74.8585,74.6094,74.7385,14751.0
2022-02-25 11:40:00,81.02,81.02,80.58,80.66,16411.0,74.7385,74.7385,74.3327,74.4065,16411.0
2022-02-25 11:50:00,80.66,80.82,80.54,80.63,14409.0,74.4065,74.554,74.2958,74.3788,14409.0
2022-02-25 12:00:00,80.63,80.9,80.52,80.52,14495.0,74.3788,74.6278,74.2773,74.2773,14495.0
2022-02-25 12:10:00,80.52,81.41,80.5,81.41,23456.0,74.2773,75.0983,74.2589,75.0983,23456.0
2022-02-25 12:20:00,81.42,81.5,81.16,81.42,23227.0,75.1075,75.1813,74.8677,75.1075,23227.0
2022-02-25 12:30:00,81.41,81.52,81.28,81.44,20216.0,75.0983,75.1998,74.9784,75.126,20216.0
2022-02-25 12:40:00,81.48,81.61,81.44,81.52,22996.0,75.1629,75.2828,75.126,75.1998,22996.0
2022-02-25 12:50:00,81.49,81.49,81.21,81.28,22745.0,75.1721,75.1721,74.9138,74.9784,22745.0
2022-02-25 13:00:00,81.26,81.38,81.14,81.36,25634.0,74.9599,75.0706,74.8492,75.0522,25634.0
2022-02-25 13:10:00,81.4,81.42,81.11,81.39,21851.0,75.0891,75.1075,74.8216,75.0799,21851.0
2022-02-25 13:20:00,81.39,81.56,81.27,81.37,20857.0,75.0799,75.2367,74.9692,75.0614,20857.0
2022-02-25 13:30:00,81.39,81.46,81.02,81.11,15953.0,75.0799,75.1444,74.7385,74.8216,15953.0
2022-02-25 13:40:00,81.15,81.3,81.13,81.2,13764.0,74.8585,74.9968,74.84,74.9046,13764.0
2022-02-25 13:50:00,81.21,81.22,80.89,81.06,20999.0,74.9138,74.923,74.6186,74.7754,20999.0
2022-02-25 14:00:00,81.03,81.15,80.88,80.91,9260.0,74.7478,74.8585,74.6094,74.6371,9260.0
2022-02-25 14:10:00,80.93,80.95,80.76,80.78,18753.0,74.6555,74.674,74.4987,74.5171,18753.0
2022-02-25 14:20:00,80.75,80.93,80.72,80.74,21281.0,74.4895,74.6555,74.4618,74.4802,21281.0
2022-02-25 14:30:00,80.75,80.82,80.47,80.62,20097.0,74.4895,74.554,74.2312,74.3696,20097.0
2022-02-25 14:40:00,80.61,80.7,80.39,80.52,18200.0,74.3603,74.4434,74.1574,74.2773,18200.0
2022-02-25 14:50:00,80.51,80.51,80.2,80.2,27914.0,74.2681,74.2681,73.9821,73.9821,27914.0
2022-02-25 15:00:00,80.19,80.22,79.97,80.02,21509.0,73.9729,74.0006,73.7699,73.8161,21509.0
2022-02-25 15:10:00,80.03,80.18,79.88,80.09,25584.0,73.8253,73.9637,73.6869,73.8806,25584.0
2022-02-25 15:20:00,80.13,80.23,80.06,80.13,35599.0,73.9175,74.0098,73.853,73.9175,35599.0
2022-02-25 15:30:00,80.14,80.36,80.04,80.36,103923.0,73.9268,74.1297,73.8345,74.1297,103923.0
2022-02-25 15:40:00,80.36,80.41,80.06,80.15,78595.0,74.1297,74.1758,73.853,73.936,78595.0
2022-02-25 15:50:00,80.15,80.27,79.83,80.14,239335.0,73.936,74.0467,73.6408,73.9268,239335.0
2022-02-28 09:30:00,78.95,79.15,78.42,78.64,59174.0,72.829,73.0135,72.3401,72.5431,59174.0
2022-02-28 09:40:00,78.58,78.58,77.82,78.26,32114.0,72.4877,72.4877,71.7866,72.1925,32114.0
2022-02-28 09:50:00,78.24,78.34,77.99,78.08,24193.0,72.1741,72.2663,71.9435,72.0265,24193.0
2022-02-28 10:00:00,78.12,78.23,77.7,77.78,29907.0,72.0634,72.1648,71.6759,71.7497,29907.0
2022-02-28 10:10:00,77.76,77.95,77.3,77.36,23824.0,71.7313,71.9066,71.307,71.3623,23824.0
2022-02-28 10:20:00,77.39,77.57,77.19,77.3,28728.0,71.39,71.556,71.2055,71.307,28728.0
2022-02-28 10:30:00,77.28,77.46,77.18,77.28,23152.0,71.2885,71.4545,71.1963,71.2885,23152.0
2022-02-28 10:40:00,77.31,77.64,77.3,77.54,17751.0,71.3162,71.6206,71.307,71.5283,17751.0
2022-02-28 10:50:00,77.54,78.12,77.48,78.06,49256.0,71.5283,72.0634,71.473,72.008,49256.0
2022-02-28 11:00:00,78.14,78.14,77.81,77.95,12277.0,72.0818,72.0818,71.7774,71.9066,12277.0
2022-02-28 11:10:00,77.92,77.99,77.73,77.79,27349.0,71.8789,71.9435,71.7036,71.759,27349.0
2022-02-28 11:20:00,77.77,78.11,77.76,78.08,9835.0,71.7405,72.0542,71.7313,72.0265,9835.0
2022-02-28 11:30:00,78.04,78.36,78.04,78.25,9995.0,71.9896,72.2848,71.9896,72.1833,9995.0
2022-02-28 11:40:00,78.21,78.37,78.09,78.2,13430.0,72.1464,72.294,72.0357,72.1372,13430.0
2022-02-28 11:50:00,78.15,78.5,78.15,78.5,10245.0,72.0911,72.4139,72.0911,72.4139,10245.0
2022-02-28 12:00:00,78.53,78.62,78.07,78.07,15097.0,72.4416,72.5246,72.0173,72.0173,15097.0
2022-02-28 12:10:00,78.08,78.11,77.68,77.79,16262.0,72.0265,72.0542,71.6575,71.759,16262.0
2022-02-28 12:20:00,77.82,77.88,77.68,77.81,12160.0,71.7866,71.842,71.6575,71.7774,12160.0
2022-02-28 12:30:00,77.81,77.86,77.61,77.62,20749.0,71.7774,71.8235,71.5929,71.6021,20749.0
2022-02-28 12:40:00,77.63,77.67,77.37,77.45,13799.0,71.6114,71.6483,71.3715,71.4453,13799.0
2022-02-28 12:50:00,77.48,77.48,77.3,77.4,47403.0,71.473,71.473,71.307,71.3992,47403.0
2022-02-28 13:00:00,77.45,77.85,77.44,77.84,7505.0,71.4453,71.8143,71.4361,71.8051,7505.0
2022-02-28 13:10:00,77.82,77.99,77.61,77.72,19159.0,71.7866,71.9435,71.5929,71.6944,19159.0
2022-02-28 13:20:00,77.69,77.73,77.54,77.66,15284.0,71.6667,71.7036,71.5283,71.639,15284.0
2022-02-28 13:30:00,77.61,77.67,77.39,77.58,11025.0,71.5929,71.6483,71.39,71.5652,11025.0
2022-02-28 13:40:00,77.55,77.67,77.38,77.5,12060.0,71.5376,71.6483,71.3807,71.4914,12060.0
2022-02-28 13:50:00,77.55,77.74,77.53,77.66,16872.0,71.5376,71.7128,71.5191,71.639,16872.0
2022-02-28 14:00:00,77.64,77.64,76.91,76.91,29648.0,71.6206,71.6206,70.9472,70.9472,29648.0
2022-02-28 14:10:00,76.87,77.09,76.78,77.09,24768.0,70.9103,71.1132,70.8273,71.1132,24768.0
2022-02-28 14:20:00,77.07,77.09,76.82,76.88,11587.0,71.0948,71.1132,70.8642,70.9195,11587.0
2022-02-28 14:30:00,76.89,77.06,76.74,76.9,14947.0,70.9287,71.0856,70.7904,70.938,14947.0
2022-02-28 14:40:00,76.93,77.37,76.9,77.26,27217.0,70.9656,71.3715,70.938,71.2701,27217.0
2022-02-28 14:50:00,77.29,77.64,77.27,77.52,23591.0,71.2977,71.6206,71.2793,71.5099,23591.0
2022-02-28 15:00:00,77.54,77.61,77.25,77.52,19551.0,71.5283,71.5929,71.2608,71.5099,19551.0
2022-02-28 15:10:00,77.49,77.63,77.3,77.59,23488.0,71.4822,71.6114,71.307,71.5745,23488.0
2022-02-28 15:20:00,77.59,77.95,77.59,77.73,35027.0,71.5745,71.9066,71.5745,71.7036,35027.0
2022-02-28 15:30:00,77.71,77.71,77.23,77.32,48532.0,71.6852,71.6852,71.2424,71.3254,48532.0
2022-02-28 15:40:00,77.34,77.93,77.34,77.9,72061.0,71.3439,71.8881,71.3439,71.8604,72061.0
2022-02-28 15:50:00,77.94,78.49,77.93,78.39,221965.0,71.8973,72.4047,71.8881,72.3124,221965.0
2022-03-01 09:30:00,78.29,79.11,77.19,78.83,84875.0,72.2202,72.9766,71.2055,72.7183,84875.0
2022-03-01 09:40:00,78.9,78.91,78.11,78.22,21015.0,72.7829,72.7921,72.0542,72.1556,21015.0
2022-03-01 09:50:00,78.15,78.22,77.32,77.32,22128.0,72.0911,72.1556,71.3254,71.3254,22128.0
2022-03-01 10:00:00,77.42,77.67,76.97,76.99,18540.0,71.4176,71.6483,71.0025,71.021,18540.0
2022-03-01 10:10:00,76.97,77.47,76.93,77.36,22037.0,71.0025,71.4638,70.9656,71.3623,22037.0
2022-03-01 10:20:00,77.39,77.69,77.38,77.56,32227.0,71.39,71.6667,71.3807,71.5468,32227.0
2022-03-01 10:30:00,77.58,77.58,77.02,77.05,29022.0,71.5652,71.5652,71.0487,71.0763,29022.0
2022-03-01 10:40:00,77.02,77.2,76.83,77.14,29265.0,71.0487,71.2147,70.8734,71.1594,29265.0
2022-03-01 10:50:00,77.14,77.38,77.06,77.29,15073.0,71.1594,71.3807,71.0856,71.2977,15073.0
2022-03-01 11:00:00,77.3,77.76,77.3,77.49,12510.0,71.307,71.7313,71.307,71.4822,12510.0
2022-03-01 11:10:00,77.48,77.56,77.23,77.31,99488.0,71.473,71.5468,71.2424,71.3162,99488.0
2022-03-01 11:20:00,77.28,77.5,77.2,77.28,26267.0,71.2885,71.4914,71.2147,71.2885,26267.0
2022-03-01 11:30:00,77.2,77.23,76.68,76.76,29188.0,71.2147,71.2424,70.735,70.8088,29188.0
2022-03-01 11:40:00,76.8,76.97,76.59,76.85,15948.0,70.8457,71.0025,70.652,70.8918,15948.0
2022-03-01 11:50:00,76.85,77.02,76.76,77.02,26215.0,70.8918,71.0487,70.8088,71.0487,26215.0
2022-03-01 12:00:00,76.94,77.1,76.94,77.01,15389.0,70.9749,71.1225,70.9749,71.0394,15389.0
2022-03-01 12:10:00,76.97,77.41,76.93,77.33,13007.0,71.0025,71.4084,70.9656,71.3346,13007.0
2022-03-01 12:20:00,77.39,77.43,77.23,77.38,9894.0,71.39,71.4269,71.2424,71.3807,9894.0
2022-03-01 12:30:00,77.37,77.63,77.23,77.28,11190.0,71.3715,71.6114,71.2424,71.2885,11190.0
2022-03-01 12:40:00,77.3,77.6,77.28,77.54,10892.0,71.307,71.5837,71.2885,71.5283,10892.0
2022-03-01 12:50:00,77.52,77.59,77.2,77.28,11982.0,71.5099,71.5745,71.2147,71.2885,11982.0
2022-03-01 13:00:00,77.23,77.4,77.19,77.25,11208.0,71.2424,71.3992,71.2055,71.2608,11208.0
2022-03-01 13:10:00,77.27,77.27,77.01,77.14,17927.0,71.2793,71.2793,71.0394,71.1594,17927.0
2022-03-01 13:20:00,77.11,77.15,76.89,76.95,52307.0,71.1317,71.1686,70.9287,70.9841,52307.0
2022-03-01 13:30:00,76.95,77.18,76.92,77.07,23579.0,70.9841,71.1963,70.9564,71.0948,23579.0
2022-03-01 13:40:00,77.06,77.16,76.93,77.03,19172.0,71.0856,71.1778,70.9656,71.0579,19172.0
2022-03-01 13:50:00,77.08,77.24,77.02,77.12,13904.0,71.104,71.2516,71.0487,71.1409,13904.0
2022-03-01 14:00:00,77.1,77.11,76.91,77.0,16517.0,71.1225,71.1317,70.9472,71.0302,16517.0
2022-03-01 14:10:00,76.98,77.15,76.92,77.13,21068.0,71.0118,71.1686,70.9564,71.1501,21068.0
2022-03-01 14:20:00,77.14,77.49,77.05,77.44,15112.0,71.1594,71.4822,71.0763,71.4361,15112.0
2022-03-01 14:30:00,77.46,77.56,77.32,77.53,17549.0,71.4545,71.5468,71.3254,71.5191,17549.0
2022-03-01 14:40:00,77.52,77.58,77.36,77.39,33240.0,71.5099,71.5652,71.3623,71.39,33240.0
2022-03-01 14:50:00,77.37,77.37,76.97,77.01,16419.0,71.3715,71.3715,71.0025,71.0394,16419.0
2022-03-01 15:00:00,77.03,77.62,76.95,77.53,18694.0,71.0579,71.6021,70.9841,71.5191,18694.0
2022-03-01 15:10:00,77.55,77.55,77.09,77.15,15875.0,71.5376,71.5376,71.1132,71.1686,15875.0
2022-03-01 15:20:00,77.18,77.19,76.96,76.99,17287.0,71.1963,71.2055,70.9933,71.021,17287.0
2022-03-01 15:30:00,76.96,77.17,76.94,77.07,27301.0,70.9933,71.187,70.9749,71.0948,27301.0
2022-03-01 15:40:00,77.07,77.16,76.92,77.0,85512.0,71.0948,71.1778,70.9564,71.0302,85512.0
2022-03-01 15:50:00,76.95,77.42,76.95,77.33,152592.0,70.9841,71.4176,70.9841,71.3346,152592.0
2022-03-02 09:30:00,77.89,79.02,77.89,78.81,66383.0,71.8512,72.8936,71.8512,72.6999,66383.0
2022-03-02 09:40:00,78.85,79.07,78.56,78.65,24922.0,72.7368,72.9397,72.4693,72.5523,24922.0
2022-03-02 09:50:00,78.64,78.84,78.48,78.76,23400.0,72.5431,72.7276,72.3955,72.6538,23400.0
2022-03-02 10:00:00,78.79,79.15,78.71,78.74,16907.0,72.6814,73.0135,72.6076,72.6353,16907.0
2022-03-02 10:10:00,78.73,78.92,78.59,78.77,17856.0,72.6261,72.8014,72.4969,72.663,17856.0
2022-03-02 10:20:00,78.9,79.55,78.78,79.44,24876.0,72.7829,73.3825,72.6722,73.281,24876.0
2022-03-02 10:30:00,79.59,79.68,79.15,79.62,14263.0,73.4194,73.5024,73.0135,73.4471,14263.0
2022-03-02 10:40:00,79.66,79.66,79.37,79.53,14768.0,73.484,73.484,73.2165,73.3641,14768.0
2022-03-02 10:50:00,79.51,79.59,79.22,79.46,17801.0,73.3456,73.4194,73.0781,73.2995,17801.0
2022-03-02 11:00:00,79.48,79.98,79.29,79.94,33729.0,73.3179,73.7792,73.1427,73.7423,33729.0
2022-03-02 11:10:00,79.94,80.29,79.89,80.0,58435.0,73.7423,74.0651,73.6961,73.7976,58435.0
2022-03-02 11:20:00,80.09,80.49,80.02,80.32,21287.0,73.8806,74.2496,73.8161,74.0928,21287.0
2022-03-02 11:30:00,80.37,80.78,80.36,80.71,15876.0,74.1389,74.5171,74.1297,74.4526,15876.0
2022-03-02 11:40:00,80.72,80.78,80.56,80.67,8949.0,74.4618,74.5171,74.3142,74.4157,8949.0
2022-03-02 11:50:00,80.65,80.8,80.5,80.8,21762.0,74.3972,74.5356,74.2589,74.5356,21762.0
2022-03-02 12:00:00,80.8,80.89,80.66,80.89,8650.0,74.5356,74.6186,74.4065,74.6186,8650.0
2022-03-02 12:10:00,80.94,81.08,80.9,80.95,19809.0,74.6647,74.7939,74.6278,74.674,19809.0
2022-03-02 12:20:00,80.96,81.05,80.78,81.01,13419.0,74.6832,74.7662,74.5171,74.7293,13419.0
2022-03-02 12:30:00,81.0,81.17,80.97,81.15,16608.0,74.7201,74.8769,74.6924,74.8585,16608.0
2022-03-02 12:40:00,81.18,81.18,80.86,80.95,22173.0,74.8861,74.8861,74.5909,74.674,22173.0
2022-03-02 12:50:00,80.91,80.91,80.71,80.88,17869.0,74.6371,74.6371,74.4526,74.6094,17869.0
2022-03-02 13:00:00,80.92,81.18,80.85,81.15,15686.0,74.6463,74.8861,74.5817,74.8585,15686.0
2022-03-02 13:10:00,81.2,81.33,81.12,81.27,18369.0,74.9046,75.0245,74.8308,74.9692,18369.0
2022-03-02 13:20:00,81.31,81.39,81.25,81.39,12807.0,75.0061,75.0799,74.9507,75.0799,12807.0
2022-03-02 13:30:00,81.39,81.6,81.36,81.47,22473.0,75.0799,75.2736,75.0522,75.1537,22473.0
2022-03-02 13:40:00,81.46,81.46,81.26,81.28,13408.0,75.1444,75.1444,74.9599,74.9784,13408.0
2022-03-02 13:50:00,81.29,81.53,81.27,81.53,19564.0,74.9876,75.209,74.9692,75.209,19564.0
2022-03-02 14:00:00,81.55,81.65,81.49,81.58,23056.0,75.2274,75.3197,75.1721,75.2551,23056.0
2022-03-02 14:10:00,81.61,81.78,81.57,81.74,21120.0,75.2828,75.4396,75.2459,75.4027,21120.0
2022-03-02 14:20:00,81.77,81.8,81.31,81.42,31400.0,75.4304,75.4581,75.0061,75.1075,31400.0
2022-03-02 14:30:00,81.47,81.54,81.39,81.48,21726.0,75.1537,75.2182,75.0799,75.1629,21726.0
2022-03-02 14:40:00,81.5,81.66,81.45,81.46,20625.0,75.1813,75.3289,75.1352,75.1444,20625.0
2022-03-02 14:50:00,81.53,81.59,81.13,81.19,16295.0,75.209,75.2643,74.84,74.8954,16295.0
2022-03-02 15:00:00,81.19,81.47,81.17,81.36,20499.0,74.8954,75.1537,74.8769,75.0522,20499.0
2022-03-02 15:10:00,81.34,81.41,81.05,81.29,15138.0,75.0337,75.0983,74.7662,74.9876,15138.0
2022-03-02 15:20:00,81.29,81.48,81.21,81.44,25060.0,74.9876,75.1629,74.9138,75.126,25060.0
2022-03-02 15:30:00,81.44,81.62,81.41,81.44,38183.0,75.126,75.292,75.0983,75.126,38183.0
2022-03-02 15:40:00,81.43,81.5,81.35,81.46,53200.0,75.1168,75.1813,75.043,75.1444,53200.0
2022-03-02 15:50:00,81.5,81.57,81.09,81.1,116789.0,75.1813,75.2459,74.8031,74.8123,116789.0
2022-03-03 09:30:00,81.43,82.15,81.37,81.66,30044.0,75.1168,75.7809,75.0614,75.3289,30044.0
2022-03-03 09:40:00,81.89,82.36,81.64,81.78,14615.0,75.5411,75.9747,75.3105,75.4396,14615.0
2022-03-03 09:50:00,81.98,82.24,81.89,81.95,13859.0,75.6241,75.864,75.5411,75.5964,13859.0
2022-03-03 10:00:00,81.92,81.99,81.4,81.57,19382.0,75.5688,75.6333,75.0891,75.2459,19382.0
2022-03-03 10:10:00,81.56,81.67,81.26,81.39,16767.0,75.2367,75.3381,74.9599,75.0799,16767.0
2022-03-03 10:20:00,81.41,81.45,81.16,81.29,19825.0,75.0983,75.1352,74.8677,74.9876,19825.0
2022-03-03 10:30:00,81.27,81.29,80.8,80.88,13621.0,74.9692,74.9876,74.5356,74.6094,13621.0
2022-03-03 10:40:00,80.89,81.1,80.73,81.1,19049.0,74.6186,74.8123,74.471,74.8123,19049.0
2022-03-03 10:50:00,81.08,81.1,80.64,80.64,19346.0,74.7939,74.8123,74.388,74.388,19346.0
2022-03-03 11:00:00,80.63,80.77,80.35,80.58,23655.0,74.3788,74.5079,74.1205,74.3327,23655.0
2022-03-03 11:10:00,80.59,80.6,80.23,80.38,12576.0,74.3419,74.3511,74.0098,74.1482,12576.0
2022-03-03 11:20:00,80.41,80.76,80.4,80.75,24470.0,74.1758,74.4987,74.1666,74.4895,24470.0
2022-03-03 11:30:00,80.7,80.77,80.5,80.64,18833.0,74.4434,74.5079,74.2589,74.388,18833.0
2022-03-03 11:40:00,80.62,80.78,80.47,80.48,28752.0,74.3696,74.5171,74.2312,74.2404,28752.0
2022-03-03 11:50:00,80.48,80.64,80.29,80.62,12325.0,74.2404,74.388,74.0651,74.3696,12325.0
2022-03-03 12:00:00,80.62,80.96,80.56,80.95,8232.0,74.3696,74.6832,74.3142,74.674,8232.0
2022-03-03 12:10:00,80.99,81.03,80.9,80.91,9975.0,74.7109,74.7478,74.6278,74.6371,9975.0
2022-03-03 12:20:00,80.93,80.93,80.4,80.45,10890.0,74.6555,74.6555,74.1666,74.2127,10890.0
2022-03-03 12:30:00,80.49,81.34,80.45,80.95,15752.0,74.2496,75.0337,74.2127,74.674,15752.0
2022-03-03 12:40:00,80.97,81.13,80.84,81.07,12714.0,74.6924,74.84,74.5725,74.7847,12714.0
2022-03-03 12:50:00,81.0,81.29,81.0,81.27,9542.0,74.7201,74.9876,74.7201,74.9692,9542.0
2022-03-03 13:00:00,81.23,81.39,81.2,81.26,14115.0,74.9323,75.0799,74.9046,74.9599,14115.0
2022-03-03 13:10:00,81.21,81.73,81.21,81.59,9529.0,74.9138,75.3935,74.9138,75.2643,9529.0
2022-03-03 13:20:00,81.57,81.6,81.38,81.56,26881.0,75.2459,75.2736,75.0706,75.2367,26881.0
2022-03-03 13:30:00,81.61,81.61,81.25,81.35,9866.0,75.2828,75.2828,74.9507,75.043,9866.0
2022-03-03 13:40:00,81.33,81.39,81.17,81.37,9865.0,75.0245,75.0799,74.8769,75.0614,9865.0
2022-03-03 13:50:00,81.44,81.44,81.32,81.39,10585.0,75.126,75.126,75.0153,75.0799,10585.0
2022-03-03 14:00:00,81.37,81.5,81.32,81.41,14314.0,75.0614,75.1813,75.0153,75.0983,14314.0
2022-03-03 14:10:00,81.39,81.53,81.32,81.4,13246.0,75.0799,75.209,75.0153,75.0891,13246.0
2022-03-03 14:20:00,81.38,81.38,81.13,81.22,17761.0,75.0706,75.0706,74.84,74.923,17761.0
2022-03-03 14:30:00,81.22,81.32,81.16,81.26,10561.0,74.923,75.0153,74.8677,74.9599,10561.0
2022-03-03 14:40:00,81.24,81.3,80.87,80.88,16261.0,74.9415,74.9968,74.6002,74.6094,16261.0
2022-03-03 14:50:00,80.9,80.91,80.66,80.75,19118.0,74.6278,74.6371,74.4065,74.4895,19118.0
2022-03-03 15:00:00,80.75,80.75,80.41,80.42,23384.0,74.4895,74.4895,74.1758,74.1851,23384.0
2022-03-03 15:10:00,80.41,80.63,80.41,80.57,16785.0,74.1758,74.3788,74.1758,74.3234,16785.0
2022-03-03 15:20:00,80.55,80.85,80.51,80.85,16722.0,74.305,74.5817,74.2681,74.5817,16722.0
2022-03-03 15:30:00,80.82,80.82,80.46,80.69,24481.0,74.554,74.554,74.222,74.4341,24481.0
2022-03-03 15:40:00,80.67,80.69,80.37,80.57,32783.0,74.4157,74.4341,74.1389,74.3234,32783.0
2022-03-03 15:50:00,80.56,80.82,80.44,80.79,124774.0,74.3142,74.554,74.2035,74.5264,124774.0
2022-03-04 09:30:00,80.01,80.8,79.34,80.49,46787.0,73.8068,74.5356,73.1888,74.2496,46787.0
2022-03-04 09:40:00,80.36,80.43,79.64,79.67,14477.0,74.1297,74.1943,73.4655,73.4932,14477.0
2022-03-04 09:50:00,79.67,80.04,79.59,79.97,12020.0,73.4932,73.8345,73.4194,73.7699,12020.0
2022-03-04 10:00:00,80.02,80.13,79.54,79.61,11545.0,73.8161,73.9175,73.3733,73.4379,11545.0
2022-03-04 10:10:00,79.61,79.64,79.2,79.41,12982.0,73.4379,73.4655,73.0596,73.2534,12982.0
2022-03-04 10:20:00,79.43,79.71,79.38,79.71,11846.0,73.2718,73.5301,73.2257,73.5301,11846.0
2022-03-04 10:30:00,79.66,79.75,79.41,79.67,8759.0,73.484,73.567,73.2534,73.4932,8759.0
2022-03-04 10:40:00,79.67,79.73,79.33,79.51,15756.0,73.4932,73.5486,73.1796,73.3456,15756.0
2022-03-04 10:50:00,79.45,79.57,79.32,79.33,8955.0,73.2903,73.401,73.1703,73.1796,8955.0
2022-03-04 11:00:00,79.3,79.39,79.17,79.25,11019.0,73.1519,73.2349,73.032,73.1058,11019.0
2022-03-04 11:10:00,79.27,79.43,79.01,79.41,12158.0,73.1242,73.2718,72.8844,73.2534,12158.0
2022-03-04 11:20:00,79.36,79.5,79.23,79.41,9187.0,73.2072,73.3364,73.0873,73.2534,9187.0
2022-03-04 11:30:00,79.37,79.62,79.19,79.61,11335.0,73.2165,73.4471,73.0504,73.4379,11335.0
2022-03-04 11:40:00,79.61,79.8,79.56,79.65,11792.0,73.4379,73.6131,73.3917,73.4748,11792.0
2022-03-04 11:50:00,79.62,79.65,79.42,79.49,15435.0,73.4471,73.4748,73.2626,73.3272,15435.0
2022-03-04 12:00:00,79.52,79.68,79.39,79.65,13608.0,73.3548,73.5024,73.2349,73.4748,13608.0
2022-03-04 12:10:00,79.59,80.06,79.59,79.99,9744.0,73.4194,73.853,73.4194,73.7884,9744.0
2022-03-04 12:20:00,80.02,80.37,79.85,80.37,20127.0,73.8161,74.1389,73.6593,74.1389,20127.0
2022-03-04 12:30:00,80.35,80.59,80.24,80.59,16195.0,74.1205,74.3419,74.019,74.3419,16195.0
2022-03-04 12:40:00,80.56,80.59,80.38,80.57,14249.0,74.3142,74.3419,74.1482,74.3234,14249.0
2022-03-04 12:50:00,80.52,80.95,80.49,80.88,19311.0,74.2773,74.674,74.2496,74.6094,19311.0
2022-03-04 13:00:00,80.89,81.25,80.89,81.15,16014.0,74.6186,74.9507,74.6186,74.8585,16014.0
2022-03-04 13:10:00,81.14,81.14,80.67,80.73,11451.0,74.8492,74.8492,74.4157,74.471,11451.0
2022-03-04 13:20:00,80.75,80.87,80.46,80.48,8067.0,74.4895,74.6002,74.222,74.2404,8067.0
2022-03-04 13:30:00,80.5,80.57,80.36,80.57,10248.0,74.2589,74.3234,74.1297,74.3234,10248.0
2022-03-04 13:40:00,80.57,80.59,79.92,79.98,7750.0,74.3234,74.3419,73.7238,73.7792,7750.0
2022-03-04 13:50:00,80.0,80.02,79.7,79.77,21920.0,73.7976,73.8161,73.5209,73.5855,21920.0
2022-03-04 14:00:00,79.79,79.88,79.67,79.83,8350.0,73.6039,73.6869,73.4932,73.6408,8350.0
2022-03-04 14:10:00,79.74,79.76,79.54,79.65,11476.0,73.5578,73.5762,73.3733,73.4748,11476.0
2022-03-04 14:20:00,79.65,80.03,79.65,79.87,8423.0,73.4748,73.8253,73.4748,73.6777,8423.0
2022-03-04 14:30:00,79.85,79.97,79.81,79.92,9847.0,73.6593,73.7699,73.6224,73.7238,9847.0
2022-03-04 14:40:00,79.93,79.93,79.7,79.7,7339.0,73.733,73.733,73.5209,73.5209,7339.0
2022-03-04 14:50:00,79.72,79.86,79.63,79.63,10713.0,73.5393,73.6685,73.4563,73.4563,10713.0
2022-03-04 15:00:00,79.63,79.99,79.61,79.93,12637.0,73.4563,73.7884,73.4379,73.733,12637.0
2022-03-04 15:10:00,79.96,80.04,79.8,79.9,11979.0,73.7607,73.8345,73.6131,73.7054,11979.0
2022-03-04 15:20:00,79.85,80.12,79.78,79.99,10468.0,73.6593,73.9083,73.5947,73.7884,10468.0
2022-03-04 15:30:00,80.0,80.12,79.87,79.97,16142.0,73.7976,73.9083,73.6777,73.7699,16142.0
2022-03-04 15:40:00,79.98,80.1,79.87,79.87,31098.0,73.7792,73.8899,73.6777,73.6777,31098.0
2022-03-04 15:50:00,79.9,80.43,79.8,80.34,84140.0,73.7054,74.1943,73.6131,74.1113,84140.0
2022-03-07 09:30:00,79.89,80.09,79.68,79.79,24643.0,73.6961,73.8806,73.5024,73.6039,24643.0
2022-03-07 09:40:00,79.73,79.79,79.16,79.29,7400.0,73.5486,73.6039,73.0227,73.1427,7400.0
2022-03-07 09:50:00,79.39,79.98,79.39,79.71,9959.0,73.2349,73.7792,73.2349,73.5301,9959.0
2022-03-07 10:00:00,79.67,80.16,79.62,80.12,10215.0,73.4932,73.9452,73.4471,73.9083,10215.0
2022-03-07 10:10:00,80.06,80.13,79.56,79.66,12006.0,73.853,73.9175,73.3917,73.484,12006.0
2022-03-07 10:20:00,79.74,79.88,79.47,79.49,10446.0,73.5578,73.6869,73.3087,73.3272,10446.0
2022-03-07 10:30:00,79.47,79.71,79.42,79.54,9549.0,73.3087,73.5301,73.2626,73.3733,9549.0
2022-03-07 10:40:00,79.52,79.62,79.32,79.37,11776.0,73.3548,73.4471,73.1703,73.2165,11776.0
2022-03-07 10:50:00,79.38,79.57,79.09,79.19,10467.0,73.2257,73.401,72.9582,73.0504,10467.0
2022-03-07 11:00:00,79.17,79.3,78.89,79.3,11504.0,73.032,73.1519,72.7737,73.1519,11504.0
2022-03-07 11:10:00,79.3,79.43,79.17,79.33,10824.0,73.1519,73.2718,73.032,73.1796,10824.0
2022-03-07 11:20:00,79.37,79.57,79.35,79.51,7961.0,73.2165,73.401,73.198,73.3456,7961.0
2022-03-07 11:30:00,79.48,79.53,79.21,79.25,9847.0,73.3179,73.3641,73.0689,73.1058,9847.0
2022-03-07 11:40:00,79.22,79.55,79.1,79.39,12994.0,73.0781,73.3825,72.9674,73.2349,12994.0
2022-03-07 11:50:00,79.33,79.33,78.81,78.83,5965.0,73.1796,73.1796,72.6999,72.7183,5965.0
2022-03-07 12:00:00,78.79,78.79,78.56,78.71,8688.0,72.6814,72.6814,72.4693,72.6076,8688.0
2022-03-07 12:10:00,78.73,78.77,78.37,78.38,7706.0,72.6261,72.663,72.294,72.3032,7706.0
2022-03-07 12:20:00,78.4,78.45,78.13,78.37,16559.0,72.3217,72.3678,72.0726,72.294,16559.0
2022-03-07 12:30:00,78.34,78.55,78.32,78.47,19485.0,72.2663,72.46,72.2479,72.3862,19485.0
2022-03-07 12:40:00,78.5,78.64,78.38,78.52,8111.0,72.4139,72.5431,72.3032,72.4324,8111.0
2022-03-07 12:50:00,78.44,78.65,78.31,78.48,17250.0,72.3586,72.5523,72.2386,72.3955,17250.0
2022-03-07 13:00:00,78.47,78.89,78.47,78.79,9101.0,72.3862,72.7737,72.3862,72.6814,9101.0
2022-03-07 13:10:00,78.78,78.78,78.31,78.44,22928.0,72.6722,72.6722,72.2386,72.3586,22928.0
2022-03-07 13:20:00,78.36,78.8,78.29,78.68,27745.0,72.2848,72.6907,72.2202,72.58,27745.0
2022-03-07 13:30:00,78.7,78.96,78.57,78.85,13206.0,72.5984,72.8383,72.4785,72.7368,13206.0
2022-03-07 13:40:00,78.82,78.94,78.68,78.76,10573.0,72.7091,72.8198,72.58,72.6538,10573.0
2022-03-07 13:50:00,78.79,78.83,78.67,78.67,11674.0,72.6814,72.7183,72.5707,72.5707,11674.0
2022-03-07 14:00:00,78.68,78.77,78.43,78.61,8642.0,72.58,72.663,72.3493,72.5154,8642.0
2022-03-07 14:10:00,78.62,78.91,78.62,78.91,8301.0,72.5246,72.7921,72.5246,72.7921,8301.0
2022-03-07 14:20:00,78.89,78.89,78.68,78.71,9476.0,72.7737,72.7737,72.58,72.6076,9476.0
2022-03-07 14:30:00,78.66,78.73,78.47,78.64,9268.0,72.5615,72.6261,72.3862,72.5431,9268.0
2022-03-07 14:40:00,78.66,78.67,78.32,78.5,16467.0,72.5615,72.5707,72.2479,72.4139,16467.0
2022-03-07 14:50:00,78.54,78.55,78.32,78.41,17623.0,72.4508,72.46,72.2479,72.3309,17623.0
2022-03-07 15:00:00,78.48,78.51,78.4,78.46,24823.0,72.3955,72.4231,72.3217,72.377,24823.0
2022-03-07 15:10:00,78.46,78.52,78.32,78.44,32436.0,72.377,72.4324,72.2479,72.3586,32436.0
2022-03-07 15:20:00,78.47,78.79,78.47,78.75,18627.0,72.3862,72.6814,72.3862,72.6445,18627.0
2022-03-07 15:30:00,78.74,78.85,78.67,78.8,50216.0,72.6353,72.7368,72.5707,72.6907,50216.0
2022-03-07 15:40:00,78.81,78.98,78.78,78.82,50819.0,72.6999,72.8567,72.6722,72.7091,50819.0
2022-03-07 15:50:00,78.83,78.97,78.44,78.62,158420.0,72.7183,72.8475,72.3586,72.5246,158420.0
2022-03-08 09:30:00,78.81,79.42,78.55,79.15,44701.0,72.6999,73.2626,72.46,73.0135,44701.0
2022-03-08 09:40:00,78.88,80.03,78.88,79.8,20537.0,72.7645,73.8253,72.7645,73.6131,20537.0
2022-03-08 09:50:00,79.7,79.78,79.4,79.73,22870.0,73.5209,73.5947,73.2441,73.5486,22870.0
2022-03-08 10:00:00,79.76,79.76,78.89,79.0,14540.0,73.5762,73.5762,72.7737,72.8752,14540.0
2022-03-08 10:10:00,78.95,79.38,78.8,79.38,19428.0,72.829,73.2257,72.6907,73.2257,19428.0
2022-03-08 10:20:00,79.37,79.65,79.1,79.11,49267.0,73.2165,73.4748,72.9674,72.9766,49267.0
2022-03-08 10:30:00,79.2,79.29,78.92,79.09,13407.0,73.0596,73.1427,72.8014,72.9582,13407.0
2022-03-08 10:40:00,79.12,79.64,79.08,79.54,31602.0,72.9858,73.4655,72.9489,73.3733,31602.0
2022-03-08 10:50:00,79.55,79.85,79.36,79.78,21209.0,73.3825,73.6593,73.2072,73.5947,21209.0
2022-03-08 11:00:00,79.73,80.06,79.59,79.61,44736.0,73.5486,73.853,73.4194,73.4379,44736.0
2022-03-08 11:10:00,79.69,79.74,79.27,79.37,21673.0,73.5117,73.5578,73.1242,73.2165,21673.0
2022-03-08 11:20:00,79.42,79.42,78.72,78.77,23605.0,73.2626,73.2626,72.6169,72.663,23605.0
2022-03-08 11:30:00,78.73,78.8,78.43,78.57,14841.0,72.6261,72.6907,72.3493,72.4785,14841.0
2022-03-08 11:40:00,78.59,78.97,78.4,78.87,10733.0,72.4969,72.8475,72.3217,72.7552,10733.0
2022-03-08 11:50:00,78.87,79.13,78.84,78.88,10680.0,72.7552,72.9951,72.7276,72.7645,10680.0
2022-03-08 12:00:00,78.94,79.52,78.89,79.42,12053.0,72.8198,73.3548,72.7737,73.2626,12053.0
2022-03-08 12:10:00,79.45,80.14,79.37,80.07,18053.0,73.2903,73.9268,73.2165,73.8622,18053.0
2022-03-08 12:20:00,80.04,80.08,79.59,80.01,13335.0,73.8345,73.8714,73.4194,73.8068,13335.0
2022-03-08 12:30:00,80.04,80.24,79.87,80.24,7556.0,73.8345,74.019,73.6777,74.019,7556.0
2022-03-08 12:40:00,80.26,80.39,79.87,79.89,13061.0,74.0375,74.1574,73.6777,73.6961,13061.0
2022-03-08 12:50:00,79.91,80.05,79.62,79.95,20295.0,73.7146,73.8437,73.4471,73.7515,20295.0
2022-03-08 13:00:00,79.99,80.33,79.95,80.22,10109.0,73.7884,74.102,73.7515,74.0006,10109.0
2022-03-08 13:10:00,80.24,80.34,79.92,80.03,15602.0,74.019,74.1113,73.7238,73.8253,15602.0
2022-03-08 13:20:00,80.03,80.07,79.28,79.31,16636.0,73.8253,73.8622,73.1334,73.1611,16636.0
2022-03-08 13:30:00,79.34,79.46,78.96,79.33,33200.0,73.1888,73.2995,72.8383,73.1796,33200.0
2022-03-08 13:40:00,79.25,79.44,79.01,79.22,50659.0,73.1058,73.281,72.8844,73.0781,50659.0
2022-03-08 13:50:00,79.19,79.24,78.89,79.03,29101.0,73.0504,73.0965,72.7737,72.9028,29101.0
2022-03-08 14:00:00,78.95,79.29,78.68,79.2,59305.0,72.829,73.1427,72.58,73.0596,59305.0
2022-03-08 14:10:00,79.21,79.32,78.95,79.16,40084.0,73.0689,73.1703,72.829,73.0227,40084.0
2022-03-08 14:20:00,79.13,79.31,78.9,79.3,17649.0,72.9951,73.1611,72.7829,73.1519,17649.0
2022-03-08 14:30:00,79.27,79.45,79.14,79.35,10502.0,73.1242,73.2903,73.0043,73.198,10502.0
2022-03-08 14:40:00,79.39,79.73,79.22,79.73,7939.0,73.2349,73.5486,73.0781,73.5486,7939.0
2022-03-08 14:50:00,79.73,79.74,79.31,79.44,9729.0,73.5486,73.5578,73.1611,73.281,9729.0
2022-03-08 15:00:00,79.46,79.85,79.38,79.69,10642.0,73.2995,73.6593,73.2257,73.5117,10642.0
2022-03-08 15:10:00,79.71,79.72,79.31,79.54,15877.0,73.5301,73.5393,73.1611,73.3733,15877.0
2022-03-08 15:20:00,79.51,79.51,78.96,79.12,46812.0,73.3456,73.3456,72.8383,72.9858,46812.0
2022-03-08 15:30:00,79.11,79.11,78.81,79.07,19828.0,72.9766,72.9766,72.6999,72.9397,19828.0
2022-03-08 15:40:00,79.06,79.15,78.76,79.0,59589.0,72.9305,73.0135,72.6538,72.8752,59589.0
2022-03-08 15:50:00,79.0,79.52,78.89,78.92,238045.0,72.8752,73.3548,72.7737,72.8014,238045.0
2022-03-09 09:30:00,80.54,80.79,80.09,80.13,22665.0,74.2958,74.5264,73.8806,73.9175,22665.0
2022-03-09 09:40:00,80.25,81.13,80.25,80.96,10880.0,74.0282,74.84,74.0282,74.6832,10880.0
2022-03-09 09:50:00,80.89,81.07,80.35,80.42,24005.0,74.6186,74.7847,74.1205,74.1851,24005.0
2022-03-09 10:00:00,80.46,80.93,80.38,80.83,16353.0,74.222,74.6555,74.1482,74.5633,16353.0
2022-03-09 10:10:00,80.89,80.94,80.57,80.9,7438.0,74.6186,74.6647,74.3234,74.6278,7438.0
2022-03-09 10:20:00,80.75,80.88,80.5,80.68,6509.0,74.4895,74.6094,74.2589,74.4249,6509.0
2022-03-09 10:30:00,80.72,80.72,80.37,80.66,8033.0,74.4618,74.4618,74.1389,74.4065,8033.0
2022-03-09 10:40:00,80.66,80.8,80.59,80.8,9124.0,74.4065,74.5356,74.3419,74.5356,9124.0
2022-03-09 10:50:00,80.82,81.0,80.72,80.9,7664.0,74.554,74.7201,74.4618,74.6278,7664.0
2022-03-09 11:00:00,80.94,80.97,80.56,80.66,7779.0,74.6647,74.6924,74.3142,74.4065,7779.0
2022-03-09 11:10:00,80.56,80.64,80.4,80.62,8446.0,74.3142,74.388,74.1666,74.3696,8446.0
2022-03-09 11:20:00,80.7,80.78,80.59,80.74,7825.0,74.4434,74.5171,74.3419,74.4802,7825.0
2022-03-09 11:30:00,80.66,81.05,80.63,81.03,7806.0,74.4065,74.7662,74.3788,74.7478,7806.0
2022-03-09 11:40:00,81.05,81.12,81.02,81.08,6446.0,74.7662,74.8308,74.7385,74.7939,6446.0
2022-03-09 11:50:00,81.09,81.26,81.01,81.2,10249.0,74.8031,74.9599,74.7293,74.9046,10249.0
2022-03-09 12:00:00,81.16,81.35,81.16,81.29,10108.0,74.8677,75.043,74.8677,74.9876,10108.0
2022-03-09 12:10:00,81.32,81.43,81.27,81.33,12567.0,75.0153,75.1168,74.9692,75.0245,12567.0
2022-03-09 12:20:00,81.3,81.45,81.2,81.3,9898.0,74.9968,75.1352,74.9046,74.9968,9898.0
2022-03-09 12:30:00,81.26,81.6,81.26,81.6,10185.0,74.9599,75.2736,74.9599,75.2736,10185.0
2022-03-09 12:40:00,81.57,81.57,81.38,81.45,6321.0,75.2459,75.2459,75.0706,75.1352,6321.0
2022-03-09 12:50:00,81.45,81.69,81.36,81.64,8346.0,75.1352,75.3566,75.0522,75.3105,8346.0
2022-03-09 13:00:00,81.64,81.64,81.26,81.36,8090.0,75.3105,75.3105,74.9599,75.0522,8090.0
2022-03-09 13:10:00,81.35,81.6,81.35,81.5,15868.0,75.043,75.2736,75.043,75.1813,15868.0
2022-03-09 13:20:00,81.51,81.6,81.43,81.52,6514.0,75.1906,75.2736,75.1168,75.1998,6514.0
2022-03-09 13:30:00,81.49,81.52,81.33,81.36,11316.0,75.1721,75.1998,75.0245,75.0522,11316.0
2022-03-09 13:40:00,81.41,81.41,81.1,81.14,9360.0,75.0983,75.0983,74.8123,74.8492,9360.0
2022-03-09 13:50:00,81.17,81.27,81.15,81.22,7233.0,74.8769,74.9692,74.8585,74.923,7233.0
2022-03-09 14:00:00,81.19,81.42,81.17,81.22,12845.0,74.8954,75.1075,74.8769,74.923,12845.0
2022-03-09 14:10:00,81.24,81.29,81.08,81.17,11252.0,74.9415,74.9876,74.7939,74.8769,11252.0
2022-03-09 14:20:00,81.19,81.26,81.05,81.11,7074.0,74.8954,74.9599,74.7662,74.8216,7074.0
2022-03-09 14:30:00,81.14,81.27,81.1,81.13,11571.0,74.8492,74.9692,74.8123,74.84,11571.0
2022-03-09 14:40:00,81.14,81.17,80.82,80.91,10081.0,74.8492,74.8769,74.554,74.6371,10081.0
2022-03-09 14:50:00,80.94,81.04,80.78,80.81,9329.0,74.6647,74.757,74.5171,74.5448,9329.0
2022-03-09 15:00:00,80.78,81.08,80.75,81.05,11328.0,74.5171,74.7939,74.4895,74.7662,11328.0
2022-03-09 15:10:00,81.06,81.16,80.97,81.12,16124.0,74.7754,74.8677,74.6924,74.8308,16124.0
2022-03-09 15:20:00,81.12,81.21,81.07,81.13,12590.0,74.8308,74.9138,74.7847,74.84,12590.0
2022-03-09 15:30:00,81.13,81.28,81.12,81.12,23240.0,74.84,74.9784,74.8308,74.8308,23240.0
2022-03-09 15:40:00,81.08,81.21,80.79,80.82,34361.0,74.7939,74.9138,74.5264,74.554,34361.0
2022-03-09 15:50:00,80.87,80.98,80.61,80.76,71141.0,74.6002,74.7016,74.3603,74.4987,71141.0
2022-03-10 09:30:00,80.79,81.48,80.53,81.27,67284.0,74.5264,75.1629,74.2865,74.9692,67284.0
2022-03-10 09:40:00,81.31,81.8,81.18,81.31,53391.0,75.0061,75.4581,74.8861,75.0061,53391.0
2022-03-10 09:50:00,81.29,81.98,81.18,81.91,35904.0,74.9876,75.6241,74.8861,75.5595,35904.0
2022-03-10 10:00:00,81.84,81.91,81.68,81.81,48572.0,75.495,75.5595,75.3474,75.4673,48572.0
2022-03-10 10:10:00,81.87,82.51,81.8,82.51,21373.0,75.5226,76.113,75.4581,76.113,21373.0
2022-03-10 10:20:00,82.48,82.52,81.98,81.98,32033.0,76.0853,76.1222,75.6241,75.6241,32033.0
2022-03-10 10:30:00,82.05,82.16,81.8,81.93,26271.0,75.6887,75.7902,75.4581,75.578,26271.0
2022-03-10 10:40:00,81.91,82.05,81.5,81.51,87188.0,75.5595,75.6887,75.1813,75.1906,87188.0
2022-03-10 10:50:00,81.48,81.48,81.23,81.32,46943.0,75.1629,75.1629,74.9323,75.0153,46943.0
2022-03-10 11:00:00,81.3,81.35,81.1,81.25,22811.0,74.9968,75.043,74.8123,74.9507,22811.0
2022-03-10 11:10:00,81.21,81.37,81.15,81.32,58566.0,74.9138,75.0614,74.8585,75.0153,58566.0
2022-03-10 11:20:00,81.3,81.43,81.09,81.15,21528.0,74.9968,75.1168,74.8031,74.8585,21528.0
2022-03-10 11:30:00,81.17,81.22,81.06,81.15,11552.0,74.8769,74.923,74.7754,74.8585,11552.0
2022-03-10 11:40:00,81.18,81.42,81.17,81.38,9185.0,74.8861,75.1075,74.8769,75.0706,9185.0
2022-03-10 11:50:00,81.38,81.53,81.36,81.52,11634.0,75.0706,75.209,75.0522,75.1998,11634.0
2022-03-10 12:00:00,81.53,81.64,81.48,81.57,9429.0,75.209,75.3105,75.1629,75.2459,9429.0
2022-03-10 12:10:00,81.59,81.81,81.57,81.81,9251.0,75.2643,75.4673,75.2459,75.4673,9251.0
2022-03-10 12:20:00,81.85,82.05,81.8,81.87,9940.0,75.5042,75.6887,75.4581,75.5226,9940.0
2022-03-10 12:30:00,81.87,81.9,81.5,81.53,17958.0,75.5226,75.5503,75.1813,75.209,17958.0
2022-03-10 12:40:00,81.53,81.55,81.25,81.49,19192.0,75.209,75.2274,74.9507,75.1721,19192.0
2022-03-10 12:50:00,81.49,81.54,81.39,81.44,17767.0,75.1721,75.2182,75.0799,75.126,17767.0
2022-03-10 13:00:00,81.45,81.77,81.43,81.71,12486.0,75.1352,75.4304,75.1168,75.375,12486.0
2022-03-10 13:10:00,81.68,81.88,81.67,81.82,13021.0,75.3474,75.5319,75.3381,75.4765,13021.0
2022-03-10 13:20:00,81.82,81.86,81.61,81.71,11671.0,75.4765,75.5134,75.2828,75.375,11671.0
2022-03-10 13:30:00,81.7,81.76,81.57,81.64,14031.0,75.3658,75.4212,75.2459,75.3105,14031.0
2022-03-10 13:40:00,81.67,81.82,81.51,81.82,12274.0,75.3381,75.4765,75.1906,75.4765,12274.0
2022-03-10 13:50:00,81.86,81.86,81.63,81.65,19105.0,75.5134,75.5134,75.3012,75.3197,19105.0
2022-03-10 14:00:00,81.67,82.02,81.58,81.83,13226.0,75.3381,75.661,75.2551,75.4857,13226.0
2022-03-10 14:10:00,81.81,82.07,81.79,82.01,11587.0,75.4673,75.7071,75.4488,75.6518,11587.0
2022-03-10 14:20:00,82.02,82.04,81.86,81.9,16577.0,75.661,75.6795,75.5134,75.5503,16577.0
2022-03-10 14:30:00,81.92,82.1,81.84,81.95,23480.0,75.5688,75.7348,75.495,75.5964,23480.0
2022-03-10 14:40:00,81.9,81.96,81.71,81.94,17128.0,75.5503,75.6057,75.375,75.5872,17128.0
2022-03-10 14:50:00,81.96,82.1,81.93,82.03,35725.0,75.6057,75.7348,75.578,75.6702,35725.0
2022-03-10 15:00:00,82.04,82.04,81.77,81.95,53568.0,75.6795,75.6795,75.4304,75.5964,53568.0
2022-03-10 15:10:00,81.95,82.26,81.93,82.11,42741.0,75.5964,75.8824,75.578,75.744,42741.0
2022-03-10 15:20:00,82.13,82.24,81.88,82.05,28149.0,75.7625,75.864,75.5319,75.6887,28149.0
2022-03-10 15:30:00,82.05,82.13,81.97,82.03,36990.0,75.6887,75.7625,75.6149,75.6702,36990.0
2022-03-10 15:40:00,82.03,82.34,82.03,82.15,46835.0,75.6702,75.9562,75.6702,75.7809,46835.0
2022-03-10 15:50:00,82.19,82.85,82.17,82.62,207302.0,75.8178,76.4267,75.7994,76.2145,207302.0
2022-03-11 09:30:00,82.84,83.83,82.62,83.62,58157.0,76.4174,77.3307,76.2145,77.137,58157.0
2022-03-11 09:40:00,83.62,84.24,83.55,84.16,45523.0,77.137,77.7089,77.0724,77.6351,45523.0
2022-03-11 09:50:00,84.16,84.37,83.73,83.98,18977.0,77.6351,77.8288,77.2384,77.4691,18977.0
2022-03-11 10:00:00,83.91,83.92,83.2,83.3,22035.0,77.4045,77.4137,76.7495,76.8418,22035.0
2022-03-11 10:10:00,83.33,83.88,83.28,83.82,27341.0,76.8694,77.3768,76.8233,77.3215,27341.0
2022-03-11 10:20:00,83.81,84.22,83.77,83.94,22539.0,77.3122,77.6904,77.2753,77.4322,22539.0
2022-03-11 10:30:00,83.9,83.92,83.28,83.39,16690.0,77.3953,77.4137,76.8233,76.9248,16690.0
2022-03-11 10:40:00,83.42,83.79,83.35,83.66,17285.0,76.9525,77.2938,76.8879,77.1739,17285.0
2022-03-11 10:50:00,83.65,83.72,83.51,83.66,13013.0,77.1646,77.2292,77.0355,77.1739,13013.0
2022-03-11 11:00:00,83.61,83.61,83.06,83.26,37305.0,77.1277,77.1277,76.6204,76.8049,37305.0
2022-03-11 11:10:00,83.22,83.25,83.0,83.18,10793.0,76.768,76.7956,76.565,76.7311,10793.0
2022-03-11 11:20:00,83.2,83.31,83.04,83.06,36892.0,76.7495,76.851,76.6019,76.6204,36892.0
2022-03-11 11:30:00,83.02,83.16,82.81,83.11,12708.0,76.5835,76.7126,76.3898,76.6665,12708.0
2022-03-11 11:40:00,83.13,83.13,82.9,83.0,34059.0,76.685,76.685,76.4728,76.565,34059.0
2022-03-11 11:50:00,82.97,83.02,82.74,82.76,10855.0,76.5374,76.5835,76.3252,76.3436,10855.0
2022-03-11 12:00:00,82.76,82.83,82.51,82.52,13299.0,76.3436,76.4082,76.113,76.1222,13299.0
2022-03-11 12:10:00,82.52,82.74,82.5,82.74,9388.0,76.1222,76.3252,76.1038,76.3252,9388.0
2022-03-11 12:20:00,82.76,82.79,82.58,82.61,14144.0,76.3436,76.3713,76.1776,76.2053,14144.0
2022-03-11 12:30:00,82.58,82.89,82.57,82.83,44369.0,76.1776,76.4636,76.1684,76.4082,44369.0
2022-03-11 12:40:00,82.86,82.96,82.78,82.91,29054.0,76.4359,76.5281,76.3621,76.482,29054.0
2022-03-11 12:50:00,82.89,83.3,82.85,83.3,13187.0,76.4636,76.8418,76.4267,76.8418,13187.0
2022-03-11 13:00:00,83.28,83.76,83.25,83.6,31284.0,76.8233,77.2661,76.7956,77.1185,31284.0
2022-03-11 13:10:00,83.59,83.75,83.55,83.75,14262.0,77.1093,77.2569,77.0724,77.2569,14262.0
2022-03-11 13:20:00,83.78,83.89,83.71,83.87,12597.0,77.2846,77.386,77.22,77.3676,12597.0
2022-03-11 13:30:00,83.89,83.95,83.72,83.77,16587.0,77.386,77.4414,77.2292,77.2753,16587.0
2022-03-11 13:40:00,83.75,84.2,83.75,84.19,18579.0,77.2569,77.672,77.2569,77.6628,18579.0
2022-03-11 13:50:00,84.24,84.26,83.89,83.89,24966.0,77.7089,77.7273,77.386,77.386,24966.0
2022-03-11 14:00:00,83.89,84.02,83.83,83.88,15724.0,77.386,77.506,77.3307,77.3768,15724.0
2022-03-11 14:10:00,83.9,83.93,83.76,83.77,18645.0,77.3953,77.4229,77.2661,77.2753,18645.0
2022-03-11 14:20:00,83.76,84.13,83.74,84.1,18206.0,77.2661,77.6074,77.2477,77.5797,18206.0
2022-03-11 14:30:00,84.08,84.2,83.95,84.2,29037.0,77.5613,77.672,77.4414,77.672,29037.0
2022-03-11 14:40:00,84.18,84.3,84.04,84.15,35071.0,77.6535,77.7642,77.5244,77.6259,35071.0
2022-03-11 14:50:00,84.13,84.3,84.0,84.22,35620.0,77.6074,77.7642,77.4875,77.6904,35620.0
2022-03-11 15:00:00,84.22,84.31,84.12,84.2,29703.0,77.6904,77.7735,77.5982,77.672,29703.0
2022-03-11 15:10:00,84.18,84.27,84.1,84.19,35508.0,77.6535,77.7366,77.5797,77.6628,35508.0
2022-03-11 15:20:00,84.16,84.32,84.16,84.25,33706.0,77.6351,77.7827,77.6351,77.7181,33706.0
2022-03-11 15:30:00,84.24,84.24,84.0,84.14,54283.0,77.7089,77.7089,77.4875,77.6166,54283.0
2022-03-11 15:40:00,84.13,84.21,83.89,83.92,64024.0,77.6074,77.6812,77.386,77.4137,64024.0
2022-03-11 15:50:00,83.9,84.24,83.82,84.11,271488.0,77.3953,77.7089,77.3215,77.589,271488.0
2022-03-14 09:30:00,83.78,84.5,83.17,83.33,115089.0,77.2846,77.9487,76.7219,76.8694,115089.0
2022-03-14 09:40:00,83.17,83.74,82.97,83.09,116779.0,76.7219,77.2477,76.5374,76.6481,116779.0
2022-03-14 09:50:00,83.06,83.22,82.48,82.83,59114.0,76.6204,76.768,76.0853,76.4082,59114.0
2022-03-14 10:00:00,82.8,82.8,82.24,82.63,50919.0,76.3805,76.3805,75.864,76.2237,50919.0
2022-03-14 10:10:00,82.59,83.47,82.46,83.02,70160.0,76.1868,76.9986,76.0669,76.5835,70160.0
2022-03-14 10:20:00,83.04,83.06,81.82,81.89,35351.0,76.6019,76.6204,75.4765,75.5411,35351.0
2022-03-14 10:30:00,81.94,82.11,81.43,81.43,263301.0,75.5872,75.744,75.1168,75.1168,263301.0
2022-03-14 10:40:00,81.5,81.85,81.44,81.74,83426.0,75.1813,75.5042,75.126,75.4027,83426.0
2022-03-14 10:50:00,81.79,82.29,81.76,82.09,54584.0,75.4488,75.9101,75.4212,75.7256,54584.0
2022-03-14 11:00:00,82.12,82.2,81.45,81.52,64014.0,75.7533,75.8271,75.1352,75.1998,64014.0
2022-03-14 11:10:00,81.56,81.64,81.22,81.25,61123.0,75.2367,75.3105,74.923,74.9507,61123.0
2022-03-14 11:20:00,81.23,81.33,80.98,81.01,45295.0,74.9323,75.0245,74.7016,74.7293,45295.0
2022-03-14 11:30:00,81.01,81.13,80.77,80.91,28988.0,74.7293,74.84,74.5079,74.6371,28988.0
2022-03-14 11:40:00,80.86,80.86,80.48,80.57,30132.0,74.5909,74.5909,74.2404,74.3234,30132.0
2022-03-14 11:50:00,80.53,80.8,80.49,80.78,36042.0,74.2865,74.5356,74.2496,74.5171,36042.0
2022-03-14 12:00:00,80.75,80.82,80.66,80.76,27739.0,74.4895,74.554,74.4065,74.4987,27739.0
2022-03-14 12:10:00,80.75,81.27,80.67,81.2,38397.0,74.4895,74.9692,74.4157,74.9046,38397.0
2022-03-14 12:20:00,81.2,81.24,81.08,81.21,16738.0,74.9046,74.9415,74.7939,74.9138,16738.0
2022-03-14 12:30:00,81.22,81.5,81.19,81.37,27929.0,74.923,75.1813,74.8954,75.0614,27929.0
2022-03-14 12:40:00,81.36,81.44,81.05,81.05,20296.0,75.0522,75.126,74.7662,74.7662,20296.0
2022-03-14 12:50:00,81.05,81.05,80.47,80.52,46383.0,74.7662,74.7662,74.2312,74.2773,46383.0
2022-03-14 13:00:00,80.51,80.53,80.1,80.2,35156.0,74.2681,74.2865,73.8899,73.9821,35156.0
2022-03-14 13:10:00,80.19,80.34,80.09,80.3,28230.0,73.9729,74.1113,73.8806,74.0744,28230.0
2022-03-14 13:20:00,80.29,80.41,80.2,80.25,22925.0,74.0651,74.1758,73.9821,74.0282,22925.0
2022-03-14 13:30:00,80.26,80.36,80.02,80.22,25436.0,74.0375,74.1297,73.8161,74.0006,25436.0
2022-03-14 13:40:00,80.25,80.31,79.98,80.04,25517.0,74.0282,74.0836,73.7792,73.8345,25517.0
2022-03-14 13:50:00,80.02,80.31,80.02,80.14,31510.0,73.8161,74.0836,73.8161,73.9268,31510.0
2022-03-14 14:00:00,80.15,80.2,79.96,79.96,19372.0,73.936,73.9821,73.7607,73.7607,19372.0
2022-03-14 14:10:00,79.99,80.04,79.74,79.84,26415.0,73.7884,73.8345,73.5578,73.65,26415.0
2022-03-14 14:20:00,79.86,79.97,79.75,79.79,27133.0,73.6685,73.7699,73.567,73.6039,27133.0
2022-03-14 14:30:00,79.77,80.2,79.77,80.04,20352.0,73.5855,73.9821,73.5855,73.8345,20352.0
2022-03-14 14:40:00,80.05,80.09,79.94,80.03,21848.0,73.8437,73.8806,73.7423,73.8253,21848.0
2022-03-14 14:50:00,80.04,80.29,79.97,80.17,18365.0,73.8345,74.0651,73.7699,73.9544,18365.0
2022-03-14 15:00:00,80.15,80.35,80.03,80.13,20344.0,73.936,74.1205,73.8253,73.9175,20344.0
2022-03-14 15:10:00,80.13,80.39,80.09,80.32,29404.0,73.9175,74.1574,73.8806,74.0928,29404.0
2022-03-14 15:20:00,80.3,80.4,80.24,80.25,20332.0,74.0744,74.1666,74.019,74.0282,20332.0
2022-03-14 15:30:00,80.23,80.26,79.94,80.18,34690.0,74.0098,74.0375,73.7423,73.9637,34690.0
2022-03-14 15:40:00,80.18,80.38,80.11,80.27,55262.0,73.9637,74.1482,73.8991,74.0467,55262.0
2022-03-14 15:50:00,80.25,80.54,80.13,80.38,181195.0,74.0282,74.2958,73.9175,74.1482,181195.0
2022-03-15 09:30:00,80.79,80.95,80.22,80.88,48571.0,74.5264,74.674,74.0006,74.6094,48571.0
2022-03-15 09:40:00,80.94,81.16,80.55,81.16,21402.0,74.6647,74.8677,74.305,74.8677,21402.0
2022-03-15 09:50:00,81.14,81.27,80.77,81.17,26773.0,74.8492,74.9692,74.5079,74.8769,26773.0
2022-03-15 10:00:00,81.21,81.61,81.17,81.29,20787.0,74.9138,75.2828,74.8769,74.9876,20787.0
2022-03-15 10:10:00,81.28,81.44,81.14,81.36,19396.0,74.9784,75.126,74.8492,75.0522,19396.0
2022-03-15 10:20:00,81.36,81.8,81.26,81.7,14579.0,75.0522,75.4581,74.9599,75.3658,14579.0
2022-03-15 10:30:00,81.72,81.92,81.69,81.77,21933.0,75.3843,75.5688,75.3566,75.4304,21933.0
2022-03-15 10:40:00,81.8,81.99,81.72,81.88,17039.0,75.4581,75.6333,75.3843,75.5319,17039.0
2022-03-15 10:50:00,81.9,81.9,81.33,81.34,22121.0,75.5503,75.5503,75.0245,75.0337,22121.0
2022-03-15 11:00:00,81.36,81.6,81.29,81.59,16743.0,75.0522,75.2736,74.9876,75.2643,16743.0
2022-03-15 11:10:00,81.61,81.71,81.44,81.49,13672.0,75.2828,75.375,75.126,75.1721,13672.0
2022-03-15 11:20:00,81.49,81.8,81.49,81.65,15842.0,75.1721,75.4581,75.1721,75.3197,15842.0
2022-03-15 11:30:00,81.69,82.01,81.69,82.0,12630.0,75.3566,75.6518,75.3566,75.6426,12630.0
2022-03-15 11:40:00,81.98,82.09,81.89,81.98,17574.0,75.6241,75.7256,75.5411,75.6241,17574.0
2022-03-15 11:50:00,81.98,82.21,81.74,82.02,16591.0,75.6241,75.8363,75.4027,75.661,16591.0
2022-03-15 12:00:00,82.02,82.22,81.88,82.22,14088.0,75.661,75.8455,75.5319,75.8455,14088.0
2022-03-15 12:10:00,82.22,82.29,82.11,82.28,12492.0,75.8455,75.9101,75.744,75.9009,12492.0
2022-03-15 12:20:00,82.27,82.43,82.17,82.4,15652.0,75.8916,76.0392,75.7994,76.0115,15652.0
2022-03-15 12:30:00,82.44,82.49,82.26,82.27,9588.0,76.0484,76.0946,75.8824,75.8916,9588.0
2022-03-15 12:40:00,82.28,82.36,82.07,82.2,11627.0,75.9009,75.9747,75.7071,75.8271,11627.0
2022-03-15 12:50:00,82.2,82.35,82.06,82.35,11643.0,75.8271,75.9654,75.6979,75.9654,11643.0
2022-03-15 13:00:00,82.34,82.45,82.12,82.25,11371.0,75.9562,76.0577,75.7533,75.8732,11371.0
2022-03-15 13:10:00,82.22,82.27,82.07,82.14,14040.0,75.8455,75.8916,75.7071,75.7717,14040.0
2022-03-15 13:20:00,82.13,82.16,81.86,81.86,17365.0,75.7625,75.7902,75.5134,75.5134,17365.0
2022-03-15 13:30:00,81.87,82.06,81.8,82.05,21729.0,75.5226,75.6979,75.4581,75.6887,21729.0
2022-03-15 13:40:00,82.08,82.39,82.01,82.3,13271.0,75.7164,76.0023,75.6518,75.9193,13271.0
2022-03-15 13:50:00,82.31,82.33,82.12,82.21,37386.0,75.9285,75.947,75.7533,75.8363,37386.0
2022-03-15 14:00:00,82.15,82.3,81.8,81.8,17938.0,75.7809,75.9193,75.4581,75.4581,17938.0
2022-03-15 14:10:00,81.76,81.76,81.42,81.52,17232.0,75.4212,75.4212,75.1075,75.1998,17232.0
2022-03-15 14:20:00,81.49,81.67,81.42,81.47,18492.0,75.1721,75.3381,75.1075,75.1537,18492.0
2022-03-15 14:30:00,81.47,81.7,81.33,81.6,18638.0,75.1537,75.3658,75.0245,75.2736,18638.0
2022-03-15 14:40:00,81.59,81.78,81.55,81.75,16308.0,75.2643,75.4396,75.2274,75.4119,16308.0
2022-03-15 14:50:00,81.79,81.94,81.75,81.93,14640.0,75.4488,75.5872,75.4119,75.578,14640.0
2022-03-15 15:00:00,81.88,81.94,81.76,81.79,14981.0,75.5319,75.5872,75.4212,75.4488,14981.0
2022-03-15 15:10:00,81.8,81.96,81.74,81.92,22106.0,75.4581,75.6057,75.4027,75.5688,22106.0
2022-03-15 15:20:00,81.92,82.09,81.89,82.04,22765.0,75.5688,75.7256,75.5411,75.6795,22765.0
2022-03-15 15:30:00,82.05,82.23,82.02,82.09,32040.0,75.6887,75.8547,75.661,75.7256,32040.0
2022-03-15 15:40:00,82.11,82.15,81.91,82.03,42141.0,75.744,75.7809,75.5595,75.6702,42141.0
2022-03-15 15:50:00,81.99,82.15,81.97,82.1,122916.0,75.6333,75.7809,75.6149,75.7348,122916.0
2022-03-16 09:30:00,82.22,82.99,82.22,82.96,33093.0,75.8455,76.5558,75.8455,76.5281,33093.0
2022-03-16 09:40:00,82.96,83.25,82.96,83.06,29214.0,76.5281,76.7956,76.5281,76.6204,29214.0
2022-03-16 09:50:00,82.99,83.32,82.88,83.31,21816.0,76.5558,76.8602,76.4543,76.851,21816.0
2022-03-16 10:00:00,83.45,83.59,83.28,83.34,68204.0,76.9801,77.1093,76.8233,76.8787,68204.0
2022-03-16 10:10:00,83.38,84.49,83.37,84.35,37075.0,76.9156,77.9395,76.9063,77.8104,37075.0
2022-03-16 10:20:00,84.38,84.63,84.21,84.56,41741.0,77.838,78.0687,77.6812,78.0041,41741.0
2022-03-16 10:30:00,84.54,84.86,84.39,84.54,21877.0,77.9856,78.2808,77.8473,77.9856,21877.0
2022-03-16 10:40:00,84.58,84.58,84.08,84.33,20240.0,78.0225,78.0225,77.5613,77.7919,20240.0
2022-03-16 10:50:00,84.33,84.82,84.28,84.82,25079.0,77.7919,78.2439,77.7458,78.2439,25079.0
2022-03-16 11:00:00,84.8,84.98,84.61,84.77,29223.0,78.2255,78.3915,78.0502,78.1978,29223.0
2022-03-16 11:10:00,84.81,84.94,84.74,84.86,26813.0,78.2347,78.3546,78.1701,78.2808,26813.0
2022-03-16 11:20:00,84.9,85.15,84.81,85.09,27917.0,78.3177,78.5483,78.2347,78.493,27917.0
2022-03-16 11:30:00,85.11,85.23,84.9,85.09,22615.0,78.5114,78.6221,78.3177,78.493,22615.0
2022-03-16 11:40:00,85.05,85.05,84.76,85.03,15560.0,78.4561,78.4561,78.1886,78.4376,15560.0
2022-03-16 11:50:00,85.1,85.29,85.07,85.27,12612.0,78.5022,78.6775,78.4745,78.659,12612.0
2022-03-16 12:00:00,85.27,85.41,85.12,85.14,18995.0,78.659,78.7882,78.5207,78.5391,18995.0
2022-03-16 12:10:00,85.14,85.28,85.04,85.19,17875.0,78.5391,78.6683,78.4469,78.5852,17875.0
2022-03-16 12:20:00,85.16,85.34,85.11,85.17,23716.0,78.5576,78.7236,78.5114,78.5668,23716.0
2022-03-16 12:30:00,85.17,85.29,85.07,85.24,27119.0,78.5668,78.6775,78.4745,78.6314,27119.0
2022-03-16 12:40:00,85.2,85.35,84.58,84.65,32029.0,78.5945,78.7328,78.0225,78.0871,32029.0
2022-03-16 12:50:00,84.65,84.66,84.31,84.46,10919.0,78.0871,78.0963,77.7735,77.9118,10919.0
2022-03-16 13:00:00,84.46,84.73,84.1,84.14,25000.0,77.9118,78.1609,77.5797,77.6166,25000.0
2022-03-16 13:10:00,84.14,84.18,83.98,84.04,11731.0,77.6166,77.6535,77.4691,77.5244,11731.0
2022-03-16 13:20:00,84.04,84.16,83.88,83.92,13460.0,77.5244,77.6351,77.3768,77.4137,13460.0
2022-03-16 13:30:00,83.92,84.21,83.92,84.03,26106.0,77.4137,77.6812,77.4137,77.5152,26106.0
2022-03-16 13:40:00,84.03,84.03,83.79,83.89,13630.0,77.5152,77.5152,77.2938,77.386,13630.0
2022-03-16 13:50:00,83.85,83.93,83.71,83.71,18359.0,77.3491,77.4229,77.22,77.22,18359.0
2022-03-16 14:00:00,83.67,83.75,83.13,83.13,22575.0,77.1831,77.2569,76.685,76.685,22575.0
2022-03-16 14:10:00,83.05,83.27,82.92,83.18,22011.0,76.6112,76.8141,76.4912,76.7311,22011.0
2022-03-16 14:20:00,83.22,83.22,82.74,82.75,21232.0,76.768,76.768,76.3252,76.3344,21232.0
2022-03-16 14:30:00,82.74,82.97,82.43,82.97,25804.0,76.3252,76.5374,76.0392,76.5374,25804.0
2022-03-16 14:40:00,83.0,83.68,82.96,83.48,24917.0,76.565,77.1923,76.5281,77.0078,24917.0
2022-03-16 14:50:00,83.51,83.93,83.36,83.78,22418.0,77.0355,77.4229,76.8971,77.2846,22418.0
2022-03-16 15:00:00,83.82,84.09,83.64,83.78,38095.0,77.3215,77.5705,77.1554,77.2846,38095.0
2022-03-16 15:10:00,83.75,84.14,83.72,84.14,24843.0,77.2569,77.6166,77.2292,77.6166,24843.0
2022-03-16 15:20:00,84.14,84.37,84.1,84.32,24238.0,77.6166,77.8288,77.5797,77.7827,24238.0
2022-03-16 15:30:00,84.34,84.37,84.07,84.31,26605.0,77.8011,77.8288,77.5521,77.7735,26605.0
2022-03-16 15:40:00,84.28,84.61,84.2,84.58,50001.0,77.7458,78.0502,77.672,78.0225,50001.0
2022-03-16 15:50:00,84.58,84.88,84.42,84.87,123353.0,78.0225,78.2993,77.8749,78.2901,123353.0
2022-03-17 09:30:00,84.42,84.52,83.89,84.51,49313.0,77.8749,77.9672,77.386,77.958,49313.0
2022-03-17 09:40:00,84.57,85.17,84.42,85.11,24596.0,78.0133,78.5668,77.8749,78.5114,24596.0
2022-03-17 09:50:00,85.1,85.39,85.08,85.19,20999.0,78.5022,78.7697,78.4838,78.5852,20999.0
2022-03-17 10:00:00,85.28,85.53,85.2,85.39,16748.0,78.6683,78.8989,78.5945,78.7697,16748.0
2022-03-17 10:10:00,85.41,85.45,85.18,85.32,27892.0,78.7882,78.8251,78.576,78.7052,27892.0
2022-03-17 10:20:00,85.32,85.74,85.32,85.44,25006.0,78.7052,79.0926,78.7052,78.8159,25006.0
2022-03-17 10:30:00,85.39,85.39,84.95,85.24,45470.0,78.7697,78.7697,78.3638,78.6314,45470.0
2022-03-17 10:40:00,85.24,85.31,84.98,85.15,52942.0,78.6314,78.6959,78.3915,78.5483,52942.0
2022-03-17 10:50:00,85.15,85.46,85.09,85.43,74413.0,78.5483,78.8343,78.493,78.8066,74413.0
2022-03-17 11:00:00,85.39,85.51,85.25,85.43,33669.0,78.7697,78.8804,78.6406,78.8066,33669.0
2022-03-17 11:10:00,85.47,85.59,85.33,85.49,12837.0,78.8435,78.9542,78.7144,78.862,12837.0
2022-03-17 11:20:00,85.53,85.65,85.49,85.53,14470.0,78.8989,79.0096,78.862,78.8989,14470.0
2022-03-17 11:30:00,85.55,85.63,85.49,85.53,13412.0,78.9173,78.9911,78.862,78.8989,13412.0
2022-03-17 11:40:00,85.57,85.68,85.36,85.45,10911.0,78.9358,79.0373,78.7421,78.8251,10911.0
2022-03-17 11:50:00,85.48,85.7,85.44,85.68,6837.0,78.8528,79.0557,78.8159,79.0373,6837.0
2022-03-17 12:00:00,85.68,85.72,85.47,85.47,13715.0,79.0373,79.0742,78.8435,78.8435,13715.0
2022-03-17 12:10:00,85.45,85.45,85.29,85.4,67291.0,78.8251,78.8251,78.6775,78.779,67291.0
2022-03-17 12:20:00,85.41,85.62,85.39,85.53,9779.0,78.7882,78.9819,78.7697,78.8989,9779.0
2022-03-17 12:30:00,85.54,85.67,85.51,85.59,9737.0,78.9081,79.028,78.8804,78.9542,9737.0
2022-03-17 12:40:00,85.58,85.68,85.41,85.47,10192.0,78.945,79.0373,78.7882,78.8435,10192.0
2022-03-17 12:50:00,85.47,85.48,85.38,85.43,11088.0,78.8435,78.8528,78.7605,78.8066,11088.0
2022-03-17 13:00:00,85.45,85.46,85.35,85.37,14196.0,78.8251,78.8343,78.7328,78.7513,14196.0
2022-03-17 13:10:00,85.39,85.4,84.91,85.26,68288.0,78.7697,78.779,78.327,78.6498,68288.0
2022-03-17 13:20:00,85.18,85.57,85.18,85.57,10750.0,78.576,78.9358,78.576,78.9358,10750.0
2022-03-17 13:30:00,85.57,85.81,85.51,85.8,16232.0,78.9358,79.1572,78.8804,79.1479,16232.0
2022-03-17 13:40:00,85.82,85.86,85.8,85.83,8243.0,79.1664,79.2033,79.1479,79.1756,8243.0
2022-03-17 13:50:00,85.83,85.89,85.71,85.75,12478.0,79.1756,79.231,79.0649,79.1018,12478.0
2022-03-17 14:00:00,85.74,85.93,85.71,85.85,14864.0,79.0926,79.2679,79.0649,79.1941,14864.0
2022-03-17 14:10:00,85.86,85.9,85.61,85.67,15381.0,79.2033,79.2402,78.9727,79.028,15381.0
2022-03-17 14:20:00,85.7,85.74,85.52,85.52,8257.0,79.0557,79.0926,78.8897,78.8897,8257.0
2022-03-17 14:30:00,85.51,85.7,85.51,85.62,9231.0,78.8804,79.0557,78.8804,78.9819,9231.0
2022-03-17 14:40:00,85.62,85.82,85.54,85.79,9286.0,78.9819,79.1664,78.9081,79.1387,9286.0
2022-03-17 14:50:00,85.8,86.01,85.71,85.93,14029.0,79.1479,79.3417,79.0649,79.2679,14029.0
2022-03-17 15:00:00,85.91,86.0,85.82,85.84,15822.0,79.2494,79.3324,79.1664,79.1848,15822.0
2022-03-17 15:10:00,85.82,85.85,85.59,85.81,22427.0,79.1664,79.1941,78.9542,79.1572,22427.0
2022-03-17 15:20:00,85.83,85.95,85.69,85.91,22465.0,79.1756,79.2863,79.0465,79.2494,22465.0
2022-03-17 15:30:00,85.92,86.06,85.86,86.04,30544.0,79.2586,79.3878,79.2033,79.3693,30544.0
2022-03-17 15:40:00,86.05,86.33,86.05,86.21,44443.0,79.3786,79.6369,79.3786,79.5262,44443.0
2022-03-17 15:50:00,86.16,86.45,86.1,86.41,127169.0,79.48,79.7476,79.4247,79.7107,127169.0
2022-03-18 09:30:00,86.35,86.68,85.99,86.09,204369.0,79.6553,79.9597,79.3232,79.4155,204369.0
2022-03-18 09:40:00,86.03,86.25,85.86,86.11,22219.0,79.3601,79.5631,79.2033,79.4339,22219.0
2022-03-18 09:50:00,86.13,86.58,86.07,86.45,31723.0,79.4524,79.8675,79.397,79.7476,31723.0
2022-03-18 10:00:00,86.44,86.67,86.33,86.62,16265.0,79.7383,79.9505,79.6369,79.9044,16265.0
2022-03-18 10:10:00,86.62,86.73,86.52,86.63,30746.0,79.9044,80.0058,79.8121,79.9136,30746.0
2022-03-18 10:20:00,86.6,86.85,86.52,86.67,24551.0,79.8859,80.1165,79.8121,79.9505,24551.0
2022-03-18 10:30:00,86.68,86.78,86.5,86.65,38299.0,79.9597,80.052,79.7937,79.932,38299.0
2022-03-18 10:40:00,86.69,86.84,86.57,86.75,18880.0,79.9689,80.1073,79.8583,80.0243,18880.0
2022-03-18 10:50:00,86.72,86.8,86.5,86.67,18243.0,79.9966,80.0704,79.7937,79.9505,18243.0
2022-03-18 11:00:00,86.69,87.15,86.69,87.13,22833.0,79.9689,80.3933,79.9689,80.3748,22833.0
2022-03-18 11:10:00,87.12,87.29,86.93,87.12,13818.0,80.3656,80.5224,80.1903,80.3656,13818.0
2022-03-18 11:20:00,87.08,87.09,86.78,86.94,10439.0,80.3287,80.3379,80.052,80.1996,10439.0
2022-03-18 11:30:00,86.89,87.24,86.88,87.19,11035.0,80.1534,80.4763,80.1442,80.4302,11035.0
2022-03-18 11:40:00,87.18,87.27,87.06,87.09,10973.0,80.421,80.504,80.3103,80.3379,10973.0
2022-03-18 11:50:00,87.12,87.24,87.01,87.2,9188.0,80.3656,80.4763,80.2641,80.4394,9188.0
2022-03-18 12:00:00,87.19,87.65,87.09,87.61,22690.0,80.4302,80.8545,80.3379,80.8176,22690.0
2022-03-18 12:10:00,87.57,87.63,87.41,87.59,25013.0,80.7807,80.8361,80.6331,80.7992,25013.0
2022-03-18 12:20:00,87.57,87.78,87.52,87.62,27985.0,80.7807,80.9744,80.7346,80.8268,27985.0
2022-03-18 12:30:00,87.64,87.95,87.64,87.94,30406.0,80.8453,81.1313,80.8453,81.122,30406.0
2022-03-18 12:40:00,87.96,88.23,87.96,88.07,34519.0,81.1405,81.3896,81.1405,81.242,34519.0
2022-03-18 12:50:00,88.08,88.25,88.08,88.23,26761.0,81.2512,81.408,81.2512,81.3896,26761.0
2022-03-18 13:00:00,88.25,88.51,88.14,88.48,32543.0,81.408,81.6478,81.3065,81.6202,32543.0
2022-03-18 13:10:00,88.48,88.48,88.26,88.31,38624.0,81.6202,81.6202,81.4172,81.4633,38624.0
2022-03-18 13:20:00,88.32,88.59,88.32,88.59,36073.0,81.4726,81.7216,81.4726,81.7216,36073.0
2022-03-18 13:30:00,88.59,88.74,88.58,88.68,34581.0,81.7216,81.86,81.7124,81.8047,34581.0
2022-03-18 13:40:00,88.68,88.68,88.39,88.55,28115.0,81.8047,81.8047,81.5371,81.6847,28115.0
2022-03-18 13:50:00,88.56,88.69,88.41,88.63,69847.0,81.694,81.8139,81.5556,81.7585,69847.0
2022-03-18 14:00:00,88.63,88.72,88.51,88.6,56274.0,81.7585,81.8416,81.6478,81.7309,56274.0
2022-03-18 14:10:00,88.59,88.78,88.54,88.72,41497.0,81.7216,81.8969,81.6755,81.8416,41497.0
2022-03-18 14:20:00,88.74,88.75,88.59,88.71,24198.0,81.86,81.8692,81.7216,81.8323,24198.0
2022-03-18 14:30:00,88.71,88.95,88.66,88.76,26201.0,81.8323,82.0537,81.7862,81.8785,26201.0
2022-03-18 14:40:00,88.77,88.89,88.57,88.63,30665.0,81.8877,81.9984,81.7032,81.7585,30665.0
2022-03-18 14:50:00,88.65,88.73,88.58,88.61,31054.0,81.777,81.8508,81.7124,81.7401,31054.0
2022-03-18 15:00:00,88.61,88.93,88.56,88.93,25122.0,81.7401,82.0353,81.694,82.0353,25122.0
2022-03-18 15:10:00,88.95,89.21,88.95,89.15,48361.0,82.0537,82.2936,82.0537,82.2382,48361.0
2022-03-18 15:20:00,89.13,89.31,89.12,89.29,40936.0,82.2198,82.3858,82.2105,82.3674,40936.0
2022-03-18 15:30:00,89.29,89.47,89.15,89.19,56723.0,82.3674,82.5334,82.2382,82.2751,56723.0
2022-03-18 15:40:00,89.18,89.4,89.12,89.12,61201.0,82.2659,82.4688,82.2105,82.2105,61201.0
2022-03-18 15:50:00,89.11,89.9,89.11,89.69,244086.0,82.2013,82.9301,82.2013,82.7364,244086.0
2022-03-21 09:30:00,89.86,90.2,89.58,89.95,53944.0,82.8932,83.2068,82.6349,82.9762,53944.0
2022-03-21 09:40:00,90.08,90.09,89.5,89.54,35901.0,83.0961,83.1053,82.5611,82.598,35901.0
2022-03-21 09:50:00,89.53,90.0,89.34,89.79,19972.0,82.5888,83.0223,82.4135,82.8286,19972.0
2022-03-21 10:00:00,89.79,89.88,89.13,89.34,27450.0,82.8286,82.9116,82.2198,82.4135,27450.0
2022-03-21 10:10:00,89.33,89.43,89.1,89.11,23656.0,82.4043,82.4965,82.1921,82.2013,23656.0
2022-03-21 10:20:00,89.06,89.08,88.59,88.64,18448.0,82.1552,82.1737,81.7216,81.7678,18448.0
2022-03-21 10:30:00,88.69,88.8,88.43,88.65,21242.0,81.8139,81.9154,81.574,81.777,21242.0
2022-03-21 10:40:00,88.65,88.7,88.12,88.13,17428.0,81.777,81.8231,81.2881,81.2973,17428.0
2022-03-21 10:50:00,88.12,88.58,88.12,88.5,44172.0,81.2881,81.7124,81.2881,81.6386,44172.0
2022-03-21 11:00:00,88.5,88.81,88.34,88.4,37113.0,81.6386,81.9246,81.491,81.5464,37113.0
2022-03-21 11:10:00,88.38,88.5,88.18,88.21,22207.0,81.5279,81.6386,81.3434,81.3711,22207.0
2022-03-21 11:20:00,88.22,88.46,88.12,88.35,21483.0,81.3803,81.6017,81.2881,81.5002,21483.0
2022-03-21 11:30:00,88.27,88.27,87.96,88.08,13129.0,81.4265,81.4265,81.1405,81.2512,13129.0
2022-03-21 11:40:00,88.1,88.24,88.08,88.09,7790.0,81.2696,81.3988,81.2512,81.2604,7790.0
2022-03-21 11:50:00,88.08,88.44,88.08,88.35,8060.0,81.2512,81.5833,81.2512,81.5002,8060.0
2022-03-21 12:00:00,88.35,88.37,88.13,88.2,5332.0,81.5002,81.5187,81.2973,81.3619,5332.0
2022-03-21 12:10:00,88.19,88.33,88.15,88.31,16300.0,81.3527,81.4818,81.3158,81.4633,16300.0
2022-03-21 12:20:00,88.3,88.46,88.25,88.31,18351.0,81.4541,81.6017,81.408,81.4633,18351.0
2022-03-21 12:30:00,88.32,88.32,87.92,88.2,11616.0,81.4726,81.4726,81.1036,81.3619,11616.0
2022-03-21 12:40:00,88.24,88.46,88.21,88.4,17986.0,81.3988,81.6017,81.3711,81.5464,17986.0
2022-03-21 12:50:00,88.4,88.41,88.08,88.21,11569.0,81.5464,81.5556,81.2512,81.3711,11569.0
2022-03-21 13:00:00,88.21,88.21,88.01,88.11,6210.0,81.3711,81.3711,81.1866,81.2789,6210.0
2022-03-21 13:10:00,88.12,88.14,87.79,87.83,11755.0,81.2881,81.3065,80.9837,81.0206,11755.0
2022-03-21 13:20:00,87.84,88.08,87.84,87.97,5816.0,81.0298,81.2512,81.0298,81.1497,5816.0
2022-03-21 13:30:00,87.97,88.14,87.8,88.04,19157.0,81.1497,81.3065,80.9929,81.2143,19157.0
2022-03-21 13:40:00,88.04,88.04,87.79,87.89,16549.0,81.2143,81.2143,80.9837,81.0759,16549.0
2022-03-21 13:50:00,87.89,88.1,87.85,88.1,16921.0,81.0759,81.2696,81.039,81.2696,16921.0
2022-03-21 14:00:00,88.11,88.19,87.87,88.07,31590.0,81.2789,81.3527,81.0575,81.242,31590.0
2022-03-21 14:10:00,88.06,88.06,87.87,87.92,12684.0,81.2327,81.2327,81.0575,81.1036,12684.0
2022-03-21 14:20:00,87.94,88.27,87.93,88.2,15272.0,81.122,81.4265,81.1128,81.3619,15272.0
2022-03-21 14:30:00,88.2,88.33,88.14,88.3,12217.0,81.3619,81.4818,81.3065,81.4541,12217.0
2022-03-21 14:40:00,88.24,88.37,88.16,88.31,25941.0,81.3988,81.5187,81.325,81.4633,25941.0
2022-03-21 14:50:00,88.32,88.52,88.29,88.33,19423.0,81.4726,81.6571,81.4449,81.4818,19423.0
2022-03-21 15:00:00,88.34,88.36,88.17,88.25,22837.0,81.491,81.5095,81.3342,81.408,22837.0
2022-03-21 15:10:00,88.27,88.57,88.27,88.39,29947.0,81.4265,81.7032,81.4265,81.5371,29947.0
2022-03-21 15:20:00,88.39,88.57,88.39,88.56,26302.0,81.5371,81.7032,81.5371,81.694,26302.0
2022-03-21 15:30:00,88.58,88.64,88.44,88.48,34699.0,81.7124,81.7678,81.5833,81.6202,34699.0
2022-03-21 15:40:00,88.49,88.61,88.16,88.22,42240.0,81.6294,81.7401,81.325,81.3803,42240.0
2022-03-21 15:50:00,88.22,88.59,88.21,88.5,214462.0,81.3803,81.7216,81.3711,81.6386,214462.0
2022-03-22 09:30:00,88.62,89.32,88.47,89.31,48886.0,81.7493,82.395,81.6109,82.3858,48886.0
2022-03-22 09:40:00,89.31,89.46,88.97,89.14,35503.0,82.3858,82.5242,82.0722,82.229,35503.0
2022-03-22 09:50:00,89.18,89.2,88.88,89.06,18008.0,82.2659,82.2843,81.9892,82.1552,18008.0
2022-03-22 10:00:00,89.07,89.12,88.68,88.81,63003.0,82.1644,82.2105,81.8047,81.9246,63003.0
2022-03-22 10:10:00,88.82,88.93,88.38,88.56,38944.0,81.9338,82.0353,81.5279,81.694,38944.0
2022-03-22 10:20:00,88.67,88.85,88.5,88.5,18981.0,81.7954,81.9615,81.6386,81.6386,18981.0
2022-03-22 10:30:00,88.6,89.67,88.1,89.37,171085.0,81.7309,82.7179,81.2696,82.4412,171085.0
2022-03-22 10:40:00,89.37,89.7,85.46,87.93,534163.0,82.4412,82.7456,78.8343,81.1128,534163.0
2022-03-22 10:50:00,87.98,88.26,86.85,88.21,121034.0,81.1589,81.4172,80.1165,81.3711,121034.0
2022-03-22 11:00:00,88.17,88.21,87.25,87.76,40693.0,81.3342,81.3711,80.4855,80.956,40693.0
2022-03-22 11:10:00,87.71,88.4,87.46,87.86,73688.0,80.9099,81.5464,80.6792,81.0482,73688.0
2022-03-22 11:20:00,87.79,87.89,87.49,87.63,48913.0,80.9837,81.0759,80.7069,80.8361,48913.0
2022-03-22 11:30:00,87.62,87.62,86.87,86.9,21647.0,80.8268,80.8268,80.135,80.1627,21647.0
2022-03-22 11:40:00,86.88,86.93,86.66,86.71,15888.0,80.1442,80.1903,79.9413,79.9874,15888.0
2022-03-22 11:50:00,86.77,86.8,86.31,86.51,68278.0,80.0427,80.0704,79.6184,79.8029,68278.0
2022-03-22 12:00:00,86.5,86.81,86.27,86.64,39178.0,79.7937,80.0796,79.5815,79.9228,39178.0
2022-03-22 12:10:00,86.67,86.79,86.53,86.76,29466.0,79.9505,80.0612,79.8214,80.0335,29466.0
2022-03-22 12:20:00,86.79,87.58,86.79,87.36,64363.0,80.0612,80.7899,80.0612,80.587,64363.0
2022-03-22 12:30:00,87.29,87.75,87.2,87.66,15867.0,80.5224,80.9468,80.4394,80.8637,15867.0
2022-03-22 12:40:00,87.65,87.67,87.23,87.34,17447.0,80.8545,80.873,80.4671,80.5686,17447.0
2022-03-22 12:50:00,87.35,87.58,87.28,87.39,19446.0,80.5778,80.7899,80.5132,80.6147,19446.0
2022-03-22 13:00:00,87.33,87.41,87.21,87.31,18183.0,80.5593,80.6331,80.4486,80.5409,18183.0
2022-03-22 13:10:00,87.28,87.57,87.28,87.43,39430.0,80.5132,80.7807,80.5132,80.6516,39430.0
2022-03-22 13:20:00,87.41,87.47,87.18,87.37,16772.0,80.6331,80.6885,80.421,80.5962,16772.0
2022-03-22 13:30:00,87.4,87.51,87.33,87.51,29208.0,80.6239,80.7254,80.5593,80.7254,29208.0
2022-03-22 13:40:00,87.5,87.86,87.36,87.83,23913.0,80.7161,81.0482,80.587,81.0206,23913.0
2022-03-22 13:50:00,87.84,87.9,87.72,87.86,20073.0,81.0298,81.0851,80.9191,81.0482,20073.0
2022-03-22 14:00:00,87.88,87.93,87.7,87.78,17330.0,81.0667,81.1128,80.9006,80.9744,17330.0
2022-03-22 14:10:00,87.77,87.84,87.6,87.62,13609.0,80.9652,81.0298,80.8084,80.8268,13609.0
2022-03-22 14:20:00,87.6,87.64,87.33,87.48,20346.0,80.8084,80.8453,80.5593,80.6977,20346.0
2022-03-22 14:30:00,87.46,87.69,87.42,87.56,17159.0,80.6792,80.8914,80.6424,80.7715,17159.0
2022-03-22 14:40:00,87.59,87.62,87.4,87.43,16064.0,80.7992,80.8268,80.6239,80.6516,16064.0
2022-03-22 14:50:00,87.4,87.58,87.36,87.47,14924.0,80.6239,80.7899,80.587,80.6885,14924.0
2022-03-22 15:00:00,87.43,87.56,87.32,87.56,23314.0,80.6516,80.7715,80.5501,80.7715,23314.0
2022-03-22 15:10:00,87.55,87.59,87.4,87.4,22410.0,80.7623,80.7992,80.6239,80.6239,22410.0
2022-03-22 15:20:00,87.42,87.5,87.3,87.31,24899.0,80.6424,80.7161,80.5317,80.5409,24899.0
2022-03-22 15:30:00,87.28,87.59,87.24,87.54,36565.0,80.5132,80.7992,80.4763,80.753,36565.0
2022-03-22 15:40:00,87.54,87.89,87.49,87.83,61156.0,80.753,81.0759,80.7069,81.0206,61156.0
2022-03-22 15:50:00,87.85,87.86,87.43,87.61,162649.0,81.039,81.0482,80.6516,80.8176,162649.0
2022-03-23 09:30:00,88.24,88.24,86.82,87.16,73403.0,81.3988,81.3988,80.0889,80.4025,73403.0
2022-03-23 09:40:00,87.15,87.17,86.63,86.93,21456.0,80.3933,80.4117,79.9136,80.1903,21456.0
2022-03-23 09:50:00,86.94,87.83,86.92,87.66,31893.0,80.1996,81.0206,80.1811,80.8637,31893.0
2022-03-23 10:00:00,87.61,88.17,87.47,88.17,20768.0,80.8176,81.3342,80.6885,81.3342,20768.0
2022-03-23 10:10:00,88.14,88.88,88.1,88.69,29994.0,81.3065,81.9892,81.2696,81.8139,29994.0
2022-03-23 10:20:00,88.66,88.92,88.48,88.69,17220.0,81.7862,82.0261,81.6202,81.8139,17220.0
2022-03-23 10:30:00,88.76,89.15,88.73,89.05,24600.0,81.8785,82.2382,81.8508,82.146,24600.0
2022-03-23 10:40:00,89.0,89.34,88.7,88.87,30967.0,82.0999,82.4135,81.8231,81.9799,30967.0
2022-03-23 10:50:00,88.8,88.8,88.46,88.47,13438.0,81.9154,81.9154,81.6017,81.6109,13438.0
2022-03-23 11:00:00,88.5,88.83,88.49,88.7,21411.0,81.6386,81.943,81.6294,81.8231,21411.0
2022-03-23 11:10:00,88.7,88.87,88.63,88.73,22202.0,81.8231,81.9799,81.7585,81.8508,22202.0
2022-03-23 11:20:00,88.8,89.05,88.71,88.89,15311.0,81.9154,82.146,81.8323,81.9984,15311.0
2022-03-23 11:30:00,88.86,88.86,88.42,88.42,8148.0,81.9707,81.9707,81.5648,81.5648,8148.0
2022-03-23 11:40:00,88.49,88.64,88.44,88.63,8027.0,81.6294,81.7678,81.5833,81.7585,8027.0
2022-03-23 11:50:00,88.69,88.78,88.67,88.78,7067.0,81.8139,81.8969,81.7954,81.8969,7067.0
2022-03-23 12:00:00,88.78,89.01,88.4,88.5,9810.0,81.8969,82.1091,81.5464,81.6386,9810.0
2022-03-23 12:10:00,88.51,88.66,88.28,88.66,27503.0,81.6478,81.7862,81.4357,81.7862,27503.0
2022-03-23 12:20:00,88.66,88.69,88.49,88.62,6850.0,81.7862,81.8139,81.6294,81.7493,6850.0
2022-03-23 12:30:00,88.61,88.63,88.43,88.54,7688.0,81.7401,81.7585,81.574,81.6755,7688.0
2022-03-23 12:40:00,88.54,88.54,88.16,88.37,10725.0,81.6755,81.6755,81.325,81.5187,10725.0
2022-03-23 12:50:00,88.37,88.52,88.37,88.49,6038.0,81.5187,81.6571,81.5187,81.6294,6038.0
2022-03-23 13:00:00,88.55,88.56,88.38,88.45,11942.0,81.6847,81.694,81.5279,81.5925,11942.0
2022-03-23 13:10:00,88.45,88.58,88.38,88.38,8942.0,81.5925,81.7124,81.5279,81.5279,8942.0
2022-03-23 13:20:00,88.38,88.4,88.19,88.19,9245.0,81.5279,81.5464,81.3527,81.3527,9245.0
2022-03-23 13:30:00,88.19,88.33,88.16,88.31,10206.0,81.3527,81.4818,81.325,81.4633,10206.0
2022-03-23 13:40:00,88.3,88.3,88.15,88.23,10379.0,81.4541,81.4541,81.3158,81.3896,10379.0
2022-03-23 13:50:00,88.31,88.38,88.23,88.23,12399.0,81.4633,81.5279,81.3896,81.3896,12399.0
2022-03-23 14:00:00,88.19,88.19,87.76,87.77,12731.0,81.3527,81.3527,80.956,80.9652,12731.0
2022-03-23 14:10:00,87.81,87.94,87.66,87.88,10414.0,81.0021,81.122,80.8637,81.0667,10414.0
2022-03-23 14:20:00,87.9,88.01,87.83,87.99,13595.0,81.0851,81.1866,81.0206,81.1682,13595.0
2022-03-23 14:30:00,87.96,87.96,87.57,87.79,28755.0,81.1405,81.1405,80.7807,80.9837,28755.0
2022-03-23 14:40:00,87.8,87.98,87.77,87.89,13972.0,80.9929,81.1589,80.9652,81.0759,13972.0
2022-03-23 14:50:00,87.9,87.92,87.56,87.56,14541.0,81.0851,81.1036,80.7715,80.7715,14541.0
2022-03-23 15:00:00,87.58,87.73,87.52,87.68,14517.0,80.7899,80.9283,80.7346,80.8822,14517.0
2022-03-23 15:10:00,87.69,87.69,87.5,87.55,19875.0,80.8914,80.8914,80.7161,80.7623,19875.0
2022-03-23 15:20:00,87.57,87.65,87.48,87.51,21536.0,80.7807,80.8545,80.6977,80.7254,21536.0
2022-03-23 15:30:00,87.49,87.5,87.36,87.47,34986.0,80.7069,80.7161,80.587,80.6885,34986.0
2022-03-23 15:40:00,87.45,87.51,87.26,87.37,51159.0,80.67,80.7254,80.4948,80.5962,51159.0
2022-03-23 15:50:00,87.35,87.38,87.2,87.22,141672.0,80.5778,80.6055,80.4394,80.4579,141672.0
2022-03-24 09:30:00,85.76,86.03,84.64,85.48,124064.0,79.111,79.3601,78.0779,78.8528,124064.0
2022-03-24 09:40:00,85.34,85.64,85.02,85.46,27015.0,78.7236,79.0004,78.4284,78.8343,27015.0
2022-03-24 09:50:00,85.38,85.65,85.24,85.35,26938.0,78.7605,79.0096,78.6314,78.7328,26938.0
2022-03-24 10:00:00,85.32,85.81,85.04,85.1,35682.0,78.7052,79.1572,78.4469,78.5022,35682.0
2022-03-24 10:10:00,85.12,85.13,84.27,84.55,32275.0,78.5207,78.5299,77.7366,77.9949,32275.0
2022-03-24 10:20:00,84.67,84.89,84.49,84.87,22812.0,78.1056,78.3085,77.9395,78.2901,22812.0
2022-03-24 10:30:00,84.85,85.32,84.74,85.1,24888.0,78.2716,78.7052,78.1701,78.5022,24888.0
2022-03-24 10:40:00,85.12,85.27,85.03,85.09,42240.0,78.5207,78.659,78.4376,78.493,42240.0
2022-03-24 10:50:00,85.07,85.07,84.8,84.8,34112.0,78.4745,78.4745,78.2255,78.2255,34112.0
2022-03-24 11:00:00,84.78,85.16,84.75,85.16,38222.0,78.207,78.5576,78.1794,78.5576,38222.0
2022-03-24 11:10:00,85.15,85.68,85.13,85.59,25317.0,78.5483,79.0373,78.5299,78.9542,25317.0
2022-03-24 11:20:00,85.53,85.53,85.36,85.47,29214.0,78.8989,78.8989,78.7421,78.8435,29214.0
2022-03-24 11:30:00,85.46,85.61,85.36,85.43,11755.0,78.8343,78.9727,78.7421,78.8066,11755.0
2022-03-24 11:40:00,85.43,85.63,85.4,85.62,11731.0,78.8066,78.9911,78.779,78.9819,11731.0
2022-03-24 11:50:00,85.61,85.71,85.38,85.65,14759.0,78.9727,79.0649,78.7605,79.0096,14759.0
2022-03-24 12:00:00,85.66,85.85,85.5,85.76,22090.0,79.0188,79.1941,78.8712,79.111,22090.0
2022-03-24 12:10:00,85.73,85.77,85.54,85.62,14983.0,79.0834,79.1203,78.9081,78.9819,14983.0
2022-03-24 12:20:00,85.6,85.73,85.29,85.37,17382.0,78.9635,79.0834,78.6775,78.7513,17382.0
2022-03-24 12:30:00,85.41,85.44,85.22,85.28,13297.0,78.7882,78.8159,78.6129,78.6683,13297.0
2022-03-24 12:40:00,85.28,85.33,85.19,85.27,7385.0,78.6683,78.7144,78.5852,78.659,7385.0
2022-03-24 12:50:00,85.28,85.47,85.28,85.44,9414.0,78.6683,78.8435,78.6683,78.8159,9414.0
2022-03-24 13:00:00,85.46,85.64,85.28,85.29,15212.0,78.8343,79.0004,78.6683,78.6775,15212.0
2022-03-24 13:10:00,85.32,85.47,85.28,85.42,11112.0,78.7052,78.8435,78.6683,78.7974,11112.0
2022-03-24 13:20:00,85.42,85.43,85.24,85.29,10385.0,78.7974,78.8066,78.6314,78.6775,10385.0
2022-03-24 13:30:00,85.32,85.49,85.25,85.47,10506.0,78.7052,78.862,78.6406,78.8435,10506.0
2022-03-24 13:40:00,85.49,85.56,85.41,85.49,10918.0,78.862,78.9266,78.7882,78.862,10918.0
2022-03-24 13:50:00,85.45,85.49,85.29,85.44,9926.0,78.8251,78.862,78.6775,78.8159,9926.0
2022-03-24 14:00:00,85.45,85.73,85.44,85.61,14528.0,78.8251,79.0834,78.8159,78.9727,14528.0
2022-03-24 14:10:00,85.62,85.66,85.51,85.55,11438.0,78.9819,79.0188,78.8804,78.9173,11438.0
2022-03-24 14:20:00,85.56,85.56,85.37,85.49,13927.0,78.9266,78.9266,78.7513,78.862,13927.0
2022-03-24 14:30:00,85.51,85.61,85.5,85.53,13067.0,78.8804,78.9727,78.8712,78.8989,13067.0
2022-03-24 14:40:00,85.54,85.65,85.41,85.46,11395.0,78.9081,79.0096,78.7882,78.8343,11395.0
2022-03-24 14:50:00,85.49,85.71,85.47,85.68,15770.0,78.862,79.0649,78.8435,79.0373,15770.0
2022-03-24 15:00:00,85.69,85.92,85.68,85.88,16006.0,79.0465,79.2586,79.0373,79.2217,16006.0
2022-03-24 15:10:00,85.87,85.92,85.78,85.8,14007.0,79.2125,79.2586,79.1295,79.1479,14007.0
2022-03-24 15:20:00,85.82,86.03,85.81,85.89,20503.0,79.1664,79.3601,79.1572,79.231,20503.0
2022-03-24 15:30:00,85.88,85.92,85.67,85.82,27583.0,79.2217,79.2586,79.028,79.1664,27583.0
2022-03-24 15:40:00,85.82,86.03,85.77,86.0,49975.0,79.1664,79.3601,79.1203,79.3324,49975.0
2022-03-24 15:50:00,86.01,86.4,85.98,86.31,157161.0,79.3417,79.7014,79.314,79.6184,157161.0
2022-03-25 09:30:00,86.25,86.66,85.43,85.46,23262.0,79.5631,79.9413,78.8066,78.8343,23262.0
2022-03-25 09:40:00,85.42,85.92,85.41,85.85,10766.0,78.7974,79.2586,78.7882,79.1941,10766.0
2022-03-25 09:50:00,85.79,86.0,85.73,86.0,9370.0,79.1387,79.3324,79.0834,79.3324,9370.0
2022-03-25 10:00:00,85.87,86.38,85.74,86.38,13582.0,79.2125,79.683,79.0926,79.683,13582.0
2022-03-25 10:10:00,86.34,86.57,86.26,86.42,12306.0,79.6461,79.8583,79.5723,79.7199,12306.0
2022-03-25 10:20:00,86.44,86.52,86.36,86.39,7538.0,79.7383,79.8121,79.6645,79.6922,7538.0
2022-03-25 10:30:00,86.4,86.44,86.06,86.1,17271.0,79.7014,79.7383,79.3878,79.4247,17271.0
2022-03-25 10:40:00,86.11,86.13,85.87,85.98,24156.0,79.4339,79.4524,79.2125,79.314,24156.0
2022-03-25 10:50:00,85.98,86.0,85.7,85.71,13123.0,79.314,79.3324,79.0557,79.0649,13123.0
2022-03-25 11:00:00,85.74,85.79,85.58,85.61,26897.0,79.0926,79.1387,78.945,78.9727,26897.0
2022-03-25 11:10:00,85.45,85.56,85.38,85.47,12039.0,78.8251,78.9266,78.7605,78.8435,12039.0
2022-03-25 11:20:00,85.47,85.55,85.21,85.36,14761.0,78.8435,78.9173,78.6037,78.7421,14761.0
2022-03-25 11:30:00,85.4,85.59,85.28,85.53,8646.0,78.779,78.9542,78.6683,78.8989,8646.0
2022-03-25 11:40:00,85.5,85.72,85.47,85.48,8977.0,78.8712,79.0742,78.8435,78.8528,8977.0
2022-03-25 11:50:00,85.51,85.56,85.37,85.4,7127.0,78.8804,78.9266,78.7513,78.779,7127.0
2022-03-25 12:00:00,85.45,85.64,85.4,85.55,7624.0,78.8251,79.0004,78.779,78.9173,7624.0
2022-03-25 12:10:00,85.55,85.69,85.55,85.68,6028.0,78.9173,79.0465,78.9173,79.0373,6028.0
2022-03-25 12:20:00,85.65,85.76,85.52,85.68,11359.0,79.0096,79.111,78.8897,79.0373,11359.0
2022-03-25 12:30:00,85.69,85.77,85.45,85.52,9203.0,79.0465,79.1203,78.8251,78.8897,9203.0
2022-03-25 12:40:00,85.52,85.68,85.51,85.65,6918.0,78.8897,79.0373,78.8804,79.0096,6918.0
2022-03-25 12:50:00,85.66,85.9,85.66,85.9,25034.0,79.0188,79.2402,79.0188,79.2402,25034.0
2022-03-25 13:00:00,85.88,85.88,85.75,85.77,8231.0,79.2217,79.2217,79.1018,79.1203,8231.0
2022-03-25 13:10:00,85.75,85.75,85.59,85.71,9583.0,79.1018,79.1018,78.9542,79.0649,9583.0
2022-03-25 13:20:00,85.74,85.74,85.44,85.59,11217.0,79.0926,79.0926,78.8159,78.9542,11217.0
2022-03-25 13:30:00,85.61,85.76,85.59,85.71,9538.0,78.9727,79.111,78.9542,79.0649,9538.0
2022-03-25 13:40:00,85.71,85.72,85.62,85.69,8664.0,79.0649,79.0742,78.9819,79.0465,8664.0
2022-03-25 13:50:00,85.7,85.89,85.69,85.87,10462.0,79.0557,79.231,79.0465,79.2125,10462.0
2022-03-25 14:00:00,85.89,86.03,85.89,85.96,6852.0,79.231,79.3601,79.231,79.2955,6852.0
2022-03-25 14:10:00,85.97,85.98,85.83,85.86,9600.0,79.3048,79.314,79.1756,79.2033,9600.0
2022-03-25 14:20:00,85.89,85.91,85.82,85.85,7441.0,79.231,79.2494,79.1664,79.1941,7441.0
2022-03-25 14:30:00,85.87,85.99,85.86,85.91,33768.0,79.2125,79.3232,79.2033,79.2494,33768.0
2022-03-25 14:40:00,85.91,85.94,85.79,85.84,10495.0,79.2494,79.2771,79.1387,79.1848,10495.0
2022-03-25 14:50:00,85.85,85.95,85.82,85.92,11701.0,79.1941,79.2863,79.1664,79.2586,11701.0
2022-03-25 15:00:00,85.94,85.94,85.57,85.62,12990.0,79.2771,79.2771,78.9358,78.9819,12990.0
2022-03-25 15:10:00,85.6,85.8,85.45,85.55,15608.0,78.9635,79.1479,78.8251,78.9173,15608.0
2022-03-25 15:20:00,85.56,85.56,85.27,85.34,25842.0,78.9266,78.9266,78.659,78.7236,25842.0
2022-03-25 15:30:00,85.34,85.41,85.25,85.28,31299.0,78.7236,78.7882,78.6406,78.6683,31299.0
2022-03-25 15:40:00,85.3,85.68,85.3,85.65,48664.0,78.6867,79.0373,78.6867,79.0096,48664.0
2022-03-25 15:50:00,85.64,85.74,85.56,85.7,153582.0,79.0004,79.0926,78.9266,79.0557,153582.0
2022-03-28 09:30:00,85.28,85.28,84.64,84.77,41113.0,78.6683,78.6683,78.0779,78.1978,41113.0
2022-03-28 09:40:00,84.7,84.83,84.58,84.69,10913.0,78.1332,78.2532,78.0225,78.124,10913.0
2022-03-28 09:50:00,84.7,85.35,84.66,85.35,9584.0,78.1332,78.7328,78.0963,78.7328,9584.0
2022-03-28 10:00:00,85.36,85.36,85.01,85.29,11252.0,78.7421,78.7421,78.4192,78.6775,11252.0
2022-03-28 10:10:00,85.39,85.39,85.05,85.06,8100.0,78.7697,78.7697,78.4561,78.4653,8100.0
2022-03-28 10:20:00,85.0,85.08,84.9,84.94,11974.0,78.41,78.4838,78.3177,78.3546,11974.0
2022-03-28 10:30:00,85.0,85.23,85.0,85.23,5051.0,78.41,78.6221,78.41,78.6221,5051.0
2022-03-28 10:40:00,85.23,85.56,85.2,85.42,14714.0,78.6221,78.9266,78.5945,78.7974,14714.0
2022-03-28 10:50:00,85.38,85.48,85.26,85.48,14410.0,78.7605,78.8528,78.6498,78.8528,14410.0
2022-03-28 11:00:00,85.48,85.55,85.19,85.22,11225.0,78.8528,78.9173,78.5852,78.6129,11225.0
2022-03-28 11:10:00,85.21,85.39,85.08,85.39,11808.0,78.6037,78.7697,78.4838,78.7697,11808.0
2022-03-28 11:20:00,85.43,85.45,85.16,85.29,5361.0,78.8066,78.8251,78.5576,78.6775,5361.0
2022-03-28 11:30:00,85.34,85.34,85.12,85.22,7297.0,78.7236,78.7236,78.5207,78.6129,7297.0
2022-03-28 11:40:00,85.23,85.29,85.15,85.15,11777.0,78.6221,78.6775,78.5483,78.5483,11777.0
2022-03-28 11:50:00,85.15,85.23,84.98,85.02,7798.0,78.5483,78.6221,78.3915,78.4284,7798.0
2022-03-28 12:00:00,85.04,85.29,85.04,85.23,5802.0,78.4469,78.6775,78.4469,78.6221,5802.0
2022-03-28 12:10:00,85.18,85.23,85.1,85.2,7323.0,78.576,78.6221,78.5022,78.5945,7323.0
2022-03-28 12:20:00,85.23,85.47,85.23,85.39,4728.0,78.6221,78.8435,78.6221,78.7697,4728.0
2022-03-28 12:30:00,85.39,85.55,85.36,85.55,11514.0,78.7697,78.9173,78.7421,78.9173,11514.0
2022-03-28 12:40:00,85.55,85.65,85.51,85.6,3743.0,78.9173,79.0096,78.8804,78.9635,3743.0
2022-03-28 12:50:00,85.6,85.71,85.59,85.63,5194.0,78.9635,79.0649,78.9542,78.9911,5194.0
2022-03-28 13:00:00,85.65,85.7,85.55,85.56,4753.0,79.0096,79.0557,78.9173,78.9266,4753.0
2022-03-28 13:10:00,85.55,85.79,85.53,85.78,6004.0,78.9173,79.1387,78.8989,79.1295,6004.0
2022-03-28 13:20:00,85.8,85.87,85.71,85.74,4915.0,79.1479,79.2125,79.0649,79.0926,4915.0
2022-03-28 13:30:00,85.75,85.76,85.58,85.6,7417.0,79.1018,79.111,78.945,78.9635,7417.0
2022-03-28 13:40:00,85.66,85.68,85.54,85.62,8199.0,79.0188,79.0373,78.9081,78.9819,8199.0
2022-03-28 13:50:00,85.62,85.64,85.49,85.61,7237.0,78.9819,79.0004,78.862,78.9727,7237.0
2022-03-28 14:00:00,85.6,85.67,85.57,85.67,9501.0,78.9635,79.028,78.9358,79.028,9501.0
2022-03-28 14:10:00,85.68,85.69,85.52,85.54,8258.0,79.0373,79.0465,78.8897,78.9081,8258.0
2022-03-28 14:20:00,85.56,85.63,85.53,85.59,10152.0,78.9266,78.9911,78.8989,78.9542,10152.0
2022-03-28 14:30:00,85.59,85.62,85.55,85.59,6007.0,78.9542,78.9819,78.9173,78.9542,6007.0
2022-03-28 14:40:00,85.57,85.76,85.57,85.71,6876.0,78.9358,79.111,78.9358,79.0649,6876.0
2022-03-28 14:50:00,85.73,85.89,85.72,85.88,9925.0,79.0834,79.231,79.0742,79.2217,9925.0
2022-03-28 15:00:00,85.86,85.88,85.74,85.88,7128.0,79.2033,79.2217,79.0926,79.2217,7128.0
2022-03-28 15:10:00,85.91,85.93,85.8,85.84,13480.0,79.2494,79.2679,79.1479,79.1848,13480.0
2022-03-28 15:20:00,85.83,85.87,85.77,85.84,14946.0,79.1756,79.2125,79.1203,79.1848,14946.0
2022-03-28 15:30:00,85.86,86.14,85.82,86.09,16537.0,79.2033,79.4616,79.1664,79.4155,16537.0
2022-03-28 15:40:00,86.11,86.26,86.1,86.26,22675.0,79.4339,79.5723,79.4247,79.5723,22675.0
2022-03-28 15:50:00,86.23,86.23,86.04,86.15,77065.0,79.5446,79.5446,79.3693,79.4708,77065.0
2022-03-29 09:30:00,86.6,87.54,86.6,87.26,24954.0,79.8859,80.753,79.8859,80.4948,24954.0
2022-03-29 09:40:00,87.27,87.59,87.14,87.24,13282.0,80.504,80.7992,80.3841,80.4763,13282.0
2022-03-29 09:50:00,87.13,87.34,87.1,87.26,7346.0,80.3748,80.5686,80.3472,80.4948,7346.0
2022-03-29 10:00:00,87.25,87.37,87.12,87.13,9195.0,80.4855,80.5962,80.3656,80.3748,9195.0
2022-03-29 10:10:00,87.27,87.44,87.1,87.37,13346.0,80.504,80.6608,80.3472,80.5962,13346.0
2022-03-29 10:20:00,87.42,87.45,87.26,87.41,15160.0,80.6424,80.67,80.4948,80.6331,15160.0
2022-03-29 10:30:00,87.46,87.66,87.45,87.54,14898.0,80.6792,80.8637,80.67,80.753,14898.0
2022-03-29 10:40:00,87.57,87.8,87.51,87.61,13215.0,80.7807,80.9929,80.7254,80.8176,13215.0
2022-03-29 10:50:00,87.68,88.04,87.68,87.79,14493.0,80.8822,81.2143,80.8822,80.9837,14493.0
2022-03-29 11:00:00,87.86,88.0,87.67,87.72,8879.0,81.0482,81.1774,80.873,80.9191,8879.0
2022-03-29 11:10:00,87.69,87.69,87.24,87.24,9965.0,80.8914,80.8914,80.4763,80.4763,9965.0
2022-03-29 11:20:00,87.2,87.47,87.08,87.32,10171.0,80.4394,80.6885,80.3287,80.5501,10171.0
2022-03-29 11:30:00,87.38,87.61,87.38,87.57,6920.0,80.6055,80.8176,80.6055,80.7807,6920.0
2022-03-29 11:40:00,87.57,87.74,87.46,87.74,5773.0,80.7807,80.9375,80.6792,80.9375,5773.0
2022-03-29 11:50:00,87.74,87.74,87.54,87.56,4282.0,80.9375,80.9375,80.753,80.7715,4282.0
2022-03-29 12:00:00,87.56,87.56,87.4,87.53,5815.0,80.7715,80.7715,80.6239,80.7438,5815.0
2022-03-29 12:10:00,87.53,87.6,87.5,87.55,7616.0,80.7438,80.8084,80.7161,80.7623,7616.0
2022-03-29 12:20:00,87.57,87.57,87.42,87.45,4959.0,80.7807,80.7807,80.6424,80.67,4959.0
2022-03-29 12:30:00,87.41,87.41,87.25,87.4,6603.0,80.6331,80.6331,80.4855,80.6239,6603.0
2022-03-29 12:40:00,87.41,87.64,87.38,87.58,4613.0,80.6331,80.8453,80.6055,80.7899,4613.0
2022-03-29 12:50:00,87.64,87.64,87.45,87.48,4525.0,80.8453,80.8453,80.67,80.6977,4525.0
2022-03-29 13:00:00,87.45,87.51,87.37,87.38,5954.0,80.67,80.7254,80.5962,80.6055,5954.0
2022-03-29 13:10:00,87.38,87.69,87.38,87.69,5697.0,80.6055,80.8914,80.6055,80.8914,5697.0
2022-03-29 13:20:00,87.66,87.73,87.58,87.7,5215.0,80.8637,80.9283,80.7899,80.9006,5215.0
2022-03-29 13:30:00,87.7,87.74,87.66,87.72,6130.0,80.9006,80.9375,80.8637,80.9191,6130.0
2022-03-29 13:40:00,87.7,87.76,87.62,87.73,5383.0,80.9006,80.956,80.8268,80.9283,5383.0
2022-03-29 13:50:00,87.73,87.85,87.73,87.85,4406.0,80.9283,81.039,80.9283,81.039,4406.0
2022-03-29 14:00:00,87.86,87.86,87.74,87.85,12388.0,81.0482,81.0482,80.9375,81.039,12388.0
2022-03-29 14:10:00,87.85,87.97,87.83,87.95,7369.0,81.039,81.1497,81.0206,81.1313,7369.0
2022-03-29 14:20:00,87.97,88.07,87.91,88.07,9610.0,81.1497,81.242,81.0944,81.242,9610.0
2022-03-29 14:30:00,88.09,88.25,88.07,88.21,11329.0,81.2604,81.408,81.242,81.3711,11329.0
2022-03-29 14:40:00,88.15,88.19,88.07,88.16,7312.0,81.3158,81.3527,81.242,81.325,7312.0
2022-03-29 14:50:00,88.16,88.23,88.12,88.22,8441.0,81.325,81.3896,81.2881,81.3803,8441.0
2022-03-29 15:00:00,88.18,88.26,88.13,88.24,7482.0,81.3434,81.4172,81.2973,81.3988,7482.0
2022-03-29 15:10:00,88.27,88.36,88.25,88.31,9123.0,81.4265,81.5095,81.408,81.4633,9123.0
2022-03-29 15:20:00,88.33,88.39,88.26,88.38,10564.0,81.4818,81.5371,81.4172,81.5279,10564.0
2022-03-29 15:30:00,88.38,88.39,88.27,88.28,14072.0,81.5279,81.5371,81.4265,81.4357,14072.0
2022-03-29 15:40:00,88.3,88.33,88.16,88.22,24848.0,81.4541,81.4818,81.325,81.3803,24848.0
2022-03-29 15:50:00,88.21,88.21,87.96,88.14,44264.0,81.3711,81.3711,81.1405,81.3065,44264.0
2022-03-30 09:30:00,87.99,88.22,87.46,87.46,21095.0,81.1682,81.3803,80.6792,80.6792,21095.0
2022-03-30 09:40:00,87.46,88.05,87.46,87.96,12182.0,80.6792,81.2235,80.6792,81.1405,12182.0
2022-03-30 09:50:00,88.08,88.38,87.96,88.16,19768.0,81.2512,81.5279,81.1405,81.325,19768.0
2022-03-30 10:00:00,88.16,88.53,88.02,88.41,24964.0,81.325,81.6663,81.1958,81.5556,24964.0
2022-03-30 10:10:00,88.32,88.52,88.13,88.13,9914.0,81.4726,81.6571,81.2973,81.2973,9914.0
2022-03-30 10:20:00,88.15,88.26,87.85,87.85,11146.0,81.3158,81.4172,81.039,81.039,11146.0
2022-03-30 10:30:00,87.9,87.95,87.75,87.75,8873.0,81.0851,81.1313,80.9468,80.9468,8873.0
2022-03-30 10:40:00,87.78,87.93,87.55,87.58,11740.0,80.9744,81.1128,80.7623,80.7899,11740.0
2022-03-30 10:50:00,87.59,87.7,87.55,87.57,11059.0,80.7992,80.9006,80.7623,80.7807,11059.0
2022-03-30 11:00:00,87.55,87.75,87.53,87.61,10340.0,80.7623,80.9468,80.7438,80.8176,10340.0
2022-03-30 11:10:00,87.62,87.84,87.46,87.73,18227.0,80.8268,81.0298,80.6792,80.9283,18227.0
2022-03-30 11:20:00,87.72,87.76,87.59,87.7,7302.0,80.9191,80.956,80.7992,80.9006,7302.0
2022-03-30 11:30:00,87.72,87.81,87.62,87.75,6000.0,80.9191,81.0021,80.8268,80.9468,6000.0
2022-03-30 11:40:00,87.75,87.82,87.65,87.69,6027.0,80.9468,81.0113,80.8545,80.8914,6027.0
2022-03-30 11:50:00,87.65,87.65,87.39,87.42,9950.0,80.8545,80.8545,80.6147,80.6424,9950.0
2022-03-30 12:00:00,87.42,87.59,87.29,87.48,11039.0,80.6424,80.7992,80.5224,80.6977,11039.0
2022-03-30 12:10:00,87.47,87.47,87.25,87.43,9170.0,80.6885,80.6885,80.4855,80.6516,9170.0
2022-03-30 12:20:00,87.49,87.56,87.27,87.34,4246.0,80.7069,80.7715,80.504,80.5686,4246.0
2022-03-30 12:30:00,87.36,87.4,87.31,87.4,4470.0,80.587,80.6239,80.5409,80.6239,4470.0
2022-03-30 12:40:00,87.41,87.41,87.31,87.32,3400.0,80.6331,80.6331,80.5409,80.5501,3400.0
2022-03-30 12:50:00,87.32,87.37,87.28,87.37,3900.0,80.5501,80.5962,80.5132,80.5962,3900.0
2022-03-30 13:00:00,87.34,87.34,87.21,87.25,3600.0,80.5686,80.5686,80.4486,80.4855,3600.0
2022-03-30 13:10:00,87.27,87.35,87.08,87.1,8681.0,80.504,80.5778,80.3287,80.3472,8681.0
2022-03-30 13:20:00,87.1,87.14,87.07,87.09,5165.0,80.3472,80.3841,80.3195,80.3379,5165.0
2022-03-30 13:30:00,87.08,87.08,86.77,86.86,7077.0,80.3287,80.3287,80.0427,80.1258,7077.0
2022-03-30 13:40:00,86.86,86.96,86.78,86.96,6179.0,80.1258,80.218,80.052,80.218,6179.0
2022-03-30 13:50:00,86.95,87.19,86.95,87.06,9215.0,80.2088,80.4302,80.2088,80.3103,9215.0
2022-03-30 14:00:00,87.07,87.24,87.04,87.22,10542.0,80.3195,80.4763,80.2918,80.4579,10542.0
2022-03-30 14:10:00,87.24,87.32,87.18,87.21,9647.0,80.4763,80.5501,80.421,80.4486,9647.0
2022-03-30 14:20:00,87.28,87.28,87.18,87.2,3936.0,80.5132,80.5132,80.421,80.4394,3936.0
2022-03-30 14:30:00,87.19,87.23,87.13,87.14,3493.0,80.4302,80.4671,80.3748,80.3841,3493.0
2022-03-30 14:40:00,87.13,87.13,86.85,86.96,4497.0,80.3748,80.3748,80.1165,80.218,4497.0
2022-03-30 14:50:00,86.97,86.97,86.84,86.84,4007.0,80.2272,80.2272,80.1073,80.1073,4007.0
2022-03-30 15:00:00,86.84,86.85,86.7,86.7,6402.0,80.1073,80.1165,79.9782,79.9782,6402.0
2022-03-30 15:10:00,86.69,86.69,86.51,86.51,6742.0,79.9689,79.9689,79.8029,79.8029,6742.0
2022-03-30 15:20:00,86.54,86.54,86.4,86.45,9209.0,79.8306,79.8306,79.7014,79.7476,9209.0
2022-03-30 15:30:00,86.43,86.59,86.38,86.38,14680.0,79.7291,79.8767,79.683,79.683,14680.0
2022-03-30 15:40:00,86.38,86.63,86.24,86.47,23285.0,79.683,79.9136,79.5538,79.766,23285.0
2022-03-30 15:50:00,86.42,86.57,86.24,86.56,68481.0,79.7199,79.8583,79.5538,79.849,68481.0
2022-03-31 09:30:00,86.09,86.29,85.61,85.65,42550.0,79.4155,79.6,78.9727,79.0096,42550.0
2022-03-31 09:40:00,85.55,85.94,85.48,85.84,15538.0,78.9173,79.2771,78.8528,79.1848,15538.0
2022-03-31 09:50:00,85.84,86.01,85.76,85.88,13379.0,79.1848,79.3417,79.111,79.2217,13379.0
2022-03-31 10:00:00,85.78,85.78,85.25,85.42,15612.0,79.1295,79.1295,78.6406,78.7974,15612.0
2022-03-31 10:10:00,85.49,85.75,85.36,85.73,16642.0,78.862,79.1018,78.7421,79.0834,16642.0
2022-03-31 10:20:00,85.72,85.81,85.51,85.66,69310.0,79.0742,79.1572,78.8804,79.0188,69310.0
2022-03-31 10:30:00,85.6,85.6,85.03,85.03,29100.0,78.9635,78.9635,78.4376,78.4376,29100.0
2022-03-31 10:40:00,85.05,85.36,85.05,85.31,29571.0,78.4561,78.7421,78.4561,78.6959,29571.0
2022-03-31 10:50:00,85.31,85.59,85.23,85.41,26898.0,78.6959,78.9542,78.6221,78.7882,26898.0
2022-03-31 11:00:00,85.39,85.51,85.25,85.36,13679.0,78.7697,78.8804,78.6406,78.7421,13679.0
2022-03-31 11:10:00,85.36,85.41,85.25,85.31,14516.0,78.7421,78.7882,78.6406,78.6959,14516.0
2022-03-31 11:20:00,85.3,85.54,85.3,85.42,11024.0,78.6867,78.9081,78.6867,78.7974,11024.0
2022-03-31 11:30:00,85.4,85.57,85.4,85.54,5111.0,78.779,78.9358,78.779,78.9081,5111.0
2022-03-31 11:40:00,85.56,85.58,85.3,85.43,17811.0,78.9266,78.945,78.6867,78.8066,17811.0
2022-03-31 11:50:00,85.43,85.43,85.14,85.23,11262.0,78.8066,78.8066,78.5391,78.6221,11262.0
2022-03-31 12:00:00,85.23,85.26,85.08,85.14,7899.0,78.6221,78.6498,78.4838,78.5391,7899.0
2022-03-31 12:10:00,85.14,85.16,85.03,85.06,9943.0,78.5391,78.5576,78.4376,78.4653,9943.0
2022-03-31 12:20:00,85.05,85.11,84.93,84.98,19424.0,78.4561,78.5114,78.3454,78.3915,19424.0
2022-03-31 12:30:00,84.98,85.14,84.97,85.08,7077.0,78.3915,78.5391,78.3823,78.4838,7077.0
2022-03-31 12:40:00,85.09,85.17,85.09,85.09,8148.0,78.493,78.5668,78.493,78.493,8148.0
2022-03-31 12:50:00,85.09,85.09,84.85,84.89,7291.0,78.493,78.493,78.2716,78.3085,7291.0
2022-03-31 13:00:00,84.86,85.05,84.82,84.96,8305.0,78.2808,78.4561,78.2439,78.3731,8305.0
2022-03-31 13:10:00,84.94,84.94,84.74,84.82,7565.0,78.3546,78.3546,78.1701,78.2439,7565.0
2022-03-31 13:20:00,84.79,84.9,84.78,84.9,6387.0,78.2163,78.3177,78.207,78.3177,6387.0
2022-03-31 13:30:00,84.9,84.91,84.71,84.71,9707.0,78.3177,78.327,78.1425,78.1425,9707.0
2022-03-31 13:40:00,84.73,84.73,84.65,84.69,8474.0,78.1609,78.1609,78.0871,78.124,8474.0
2022-03-31 13:50:00,84.7,84.84,84.58,84.58,9011.0,78.1332,78.2624,78.0225,78.0225,9011.0
2022-03-31 14:00:00,84.56,84.57,84.33,84.38,16580.0,78.0041,78.0133,77.7919,77.838,16580.0
2022-03-31 14:10:00,84.38,84.39,84.24,84.24,14370.0,77.838,77.8473,77.7089,77.7089,14370.0
2022-03-31 14:20:00,84.23,84.35,84.14,84.18,96384.0,77.6997,77.8104,77.6166,77.6535,96384.0
2022-03-31 14:30:00,84.17,84.35,84.13,84.22,22050.0,77.6443,77.8104,77.6074,77.6904,22050.0
2022-03-31 14:40:00,84.22,84.24,84.08,84.15,12192.0,77.6904,77.7089,77.5613,77.6259,12192.0
2022-03-31 14:50:00,84.13,84.2,84.13,84.15,11342.0,77.6074,77.672,77.6074,77.6259,11342.0
2022-03-31 15:00:00,84.16,84.38,84.1,84.21,25311.0,77.6351,77.838,77.5797,77.6812,25311.0
2022-03-31 15:10:00,84.21,84.21,83.94,83.94,19716.0,77.6812,77.6812,77.4322,77.4322,19716.0
2022-03-31 15:20:00,83.93,83.97,83.83,83.92,28630.0,77.4229,77.4598,77.3307,77.4137,28630.0
2022-03-31 15:30:00,83.91,83.94,83.77,83.79,27522.0,77.4045,77.4322,77.2753,77.2938,27522.0
2022-03-31 15:40:00,83.78,83.78,83.65,83.67,50213.0,77.2846,77.2846,77.1646,77.1831,50213.0
2022-03-31 15:50:00,83.66,83.66,82.93,82.98,326263.0,77.1739,77.1739,76.5005,76.5466,326263.0
2022-04-01 09:30:00,83.56,83.67,83.13,83.13,38422.0,77.0816,77.1831,76.685,76.685,38422.0
2022-04-01 09:40:00,83.16,83.16,82.88,83.03,12846.0,76.7126,76.7126,76.4543,76.5927,12846.0
2022-04-01 09:50:00,82.99,83.1,82.82,83.03,9944.0,76.5558,76.6573,76.399,76.5927,9944.0
2022-04-01 10:00:00,82.88,83.07,82.76,82.8,14211.0,76.4543,76.6296,76.3436,76.3805,14211.0
2022-04-01 10:10:00,82.85,82.97,82.57,82.61,13042.0,76.4267,76.5374,76.1684,76.2053,13042.0
2022-04-01 10:20:00,82.64,82.68,82.2,82.23,18220.0,76.2329,76.2698,75.8271,75.8547,18220.0
2022-04-01 10:30:00,82.23,82.43,82.23,82.26,9774.0,75.8547,76.0392,75.8547,75.8824,9774.0
2022-04-01 10:40:00,82.26,82.29,81.92,81.99,18352.0,75.8824,75.9101,75.5688,75.6333,18352.0
2022-04-01 10:50:00,82.02,82.5,82.0,82.38,11296.0,75.661,76.1038,75.6426,75.9931,11296.0
2022-04-01 11:00:00,82.36,82.8,82.36,82.8,9795.0,75.9747,76.3805,75.9747,76.3805,9795.0
2022-04-01 11:10:00,82.78,82.85,82.57,82.65,21144.0,76.3621,76.4267,76.1684,76.2422,21144.0
2022-04-01 11:20:00,82.65,82.67,82.33,82.41,18293.0,76.2422,76.2606,75.947,76.0208,18293.0
2022-04-01 11:30:00,82.41,82.44,82.17,82.23,10470.0,76.0208,76.0484,75.7994,75.8547,10470.0
2022-04-01 11:40:00,82.23,82.23,81.78,81.82,27291.0,75.8547,75.8547,75.4396,75.4765,27291.0
2022-04-01 11:50:00,81.82,82.01,81.74,81.93,12247.0,75.4765,75.6518,75.4027,75.578,12247.0
2022-04-01 12:00:00,81.94,82.01,81.7,81.8,19960.0,75.5872,75.6518,75.3658,75.4581,19960.0
2022-04-01 12:10:00,81.79,81.79,81.22,81.27,35002.0,75.4488,75.4488,74.923,74.9692,35002.0
2022-04-01 12:20:00,81.29,81.29,80.97,81.04,62719.0,74.9876,74.9876,74.6924,74.757,62719.0
2022-04-01 12:30:00,81.04,81.15,80.95,81.12,56676.0,74.757,74.8585,74.674,74.8308,56676.0
2022-04-01 12:40:00,81.11,81.11,80.93,80.95,39494.0,74.8216,74.8216,74.6555,74.674,39494.0
2022-04-01 12:50:00,80.97,81.04,80.82,80.82,33291.0,74.6924,74.757,74.554,74.554,33291.0
2022-04-01 13:00:00,80.84,80.97,80.81,80.85,40860.0,74.5725,74.6924,74.5448,74.5817,40860.0
2022-04-01 13:10:00,80.88,81.12,80.82,81.02,54346.0,74.6094,74.8308,74.554,74.7385,54346.0
2022-04-01 13:20:00,81.04,81.04,80.88,80.98,16071.0,74.757,74.757,74.6094,74.7016,16071.0
2022-04-01 13:30:00,80.97,81.14,80.94,81.06,19919.0,74.6924,74.8492,74.6647,74.7754,19919.0
2022-04-01 13:40:00,81.03,81.15,80.99,81.06,38520.0,74.7478,74.8585,74.7109,74.7754,38520.0
2022-04-01 13:50:00,81.04,81.1,80.92,81.09,20594.0,74.757,74.8123,74.6463,74.8031,20594.0
2022-04-01 14:00:00,81.14,81.67,81.14,81.62,19848.0,74.8492,75.3381,74.8492,75.292,19848.0
2022-04-01 14:10:00,81.63,81.75,81.61,81.62,16609.0,75.3012,75.4119,75.2828,75.292,16609.0
2022-04-01 14:20:00,81.63,81.84,81.61,81.82,10588.0,75.3012,75.495,75.2828,75.4765,10588.0
2022-04-01 14:30:00,81.9,82.04,81.9,81.9,9950.0,75.5503,75.6795,75.5503,75.5503,9950.0
2022-04-01 14:40:00,81.92,82.01,81.85,81.85,9032.0,75.5688,75.6518,75.5042,75.5042,9032.0
2022-04-01 14:50:00,81.84,81.96,81.81,81.86,20948.0,75.495,75.6057,75.4673,75.5134,20948.0
2022-04-01 15:00:00,81.86,82.11,81.85,82.05,14147.0,75.5134,75.744,75.5042,75.6887,14147.0
2022-04-01 15:10:00,82.07,82.12,81.91,81.91,17990.0,75.7071,75.7533,75.5595,75.5595,17990.0
2022-04-01 15:20:00,81.87,81.91,81.8,81.9,16405.0,75.5226,75.5595,75.4581,75.5503,16405.0
2022-04-01 15:30:00,81.89,81.9,81.7,81.83,28319.0,75.5411,75.5503,75.3658,75.4857,28319.0
2022-04-01 15:40:00,81.85,81.92,81.66,81.79,35195.0,75.5042,75.5688,75.3289,75.4488,35195.0
2022-04-01 15:50:00,81.8,82.3,81.79,82.21,133104.0,75.4581,75.9193,75.4488,75.8363,133104.0
2022-04-04 09:30:00,82.31,82.72,82.11,82.23,30990.0,75.9285,76.3067,75.744,75.8547,30990.0
2022-04-04 09:40:00,82.22,82.45,82.04,82.21,18063.0,75.8455,76.0577,75.6795,75.8363,18063.0
2022-04-04 09:50:00,82.27,82.79,82.23,82.71,14636.0,75.8916,76.3713,75.8547,76.2975,14636.0
2022-04-04 10:00:00,82.68,82.94,82.57,82.85,12626.0,76.2698,76.5097,76.1684,76.4267,12626.0
2022-04-04 10:10:00,82.83,82.9,82.63,82.73,11770.0,76.4082,76.4728,76.2237,76.316,11770.0
2022-04-04 10:20:00,82.81,83.14,82.8,83.1,26414.0,76.3898,76.6942,76.3805,76.6573,26414.0
2022-04-04 10:30:00,83.06,83.06,82.64,82.64,11416.0,76.6204,76.6204,76.2329,76.2329,11416.0
2022-04-04 10:40:00,82.68,82.71,82.51,82.57,14809.0,76.2698,76.2975,76.113,76.1684,14809.0
2022-04-04 10:50:00,82.55,82.72,82.54,82.66,15277.0,76.1499,76.3067,76.1407,76.2514,15277.0
2022-04-04 11:00:00,82.65,82.79,82.64,82.73,15276.0,76.2422,76.3713,76.2329,76.316,15276.0
2022-04-04 11:10:00,82.73,82.9,82.66,82.85,9925.0,76.316,76.4728,76.2514,76.4267,9925.0
2022-04-04 11:20:00,82.85,83.22,82.82,83.16,14931.0,76.4267,76.768,76.399,76.7126,14931.0
2022-04-04 11:30:00,83.2,83.21,83.07,83.14,11042.0,76.7495,76.7588,76.6296,76.6942,11042.0
2022-04-04 11:40:00,83.15,83.49,83.14,83.46,13435.0,76.7034,77.017,76.6942,76.9894,13435.0
2022-04-04 11:50:00,83.47,83.58,83.42,83.52,16945.0,76.9986,77.1001,76.9525,77.0447,16945.0
2022-04-04 12:00:00,83.5,83.56,83.4,83.56,6949.0,77.0263,77.0816,76.934,77.0816,6949.0
2022-04-04 12:10:00,83.58,83.68,83.54,83.55,13260.0,77.1001,77.1923,77.0632,77.0724,13260.0
2022-04-04 12:20:00,83.54,83.62,83.54,83.6,5975.0,77.0632,77.137,77.0632,77.1185,5975.0
2022-04-04 12:30:00,83.59,83.62,83.38,83.49,15285.0,77.1093,77.137,76.9156,77.017,15285.0
2022-04-04 12:40:00,83.48,83.62,83.42,83.59,9846.0,77.0078,77.137,76.9525,77.1093,9846.0
2022-04-04 12:50:00,83.64,83.66,83.55,83.56,6554.0,77.1554,77.1739,77.0724,77.0816,6554.0
2022-04-04 13:00:00,83.54,83.6,83.53,83.6,5908.0,77.0632,77.1185,77.0539,77.1185,5908.0
2022-04-04 13:10:00,83.6,83.62,83.51,83.6,5525.0,77.1185,77.137,77.0355,77.1185,5525.0
2022-04-04 13:20:00,83.6,83.67,83.6,83.61,6035.0,77.1185,77.1831,77.1185,77.1277,6035.0
2022-04-04 13:30:00,83.59,83.66,83.44,83.48,6649.0,77.1093,77.1739,76.9709,77.0078,6649.0
2022-04-04 13:40:00,83.5,83.56,83.47,83.48,7724.0,77.0263,77.0816,76.9986,77.0078,7724.0
2022-04-04 13:50:00,83.49,83.54,83.4,83.51,6160.0,77.017,77.0632,76.934,77.0355,6160.0
2022-04-04 14:00:00,83.48,83.55,83.38,83.38,6259.0,77.0078,77.0724,76.9156,76.9156,6259.0
2022-04-04 14:10:00,83.38,83.44,83.37,83.44,8202.0,76.9156,76.9709,76.9063,76.9709,8202.0
2022-04-04 14:20:00,83.44,83.47,83.33,83.46,5802.0,76.9709,76.9986,76.8694,76.9894,5802.0
2022-04-04 14:30:00,83.47,83.62,83.46,83.56,9502.0,76.9986,77.137,76.9894,77.0816,9502.0
2022-04-04 14:40:00,83.58,83.61,83.56,83.61,7389.0,77.1001,77.1277,77.0816,77.1277,7389.0
2022-04-04 14:50:00,83.61,83.67,83.56,83.61,6829.0,77.1277,77.1831,77.0816,77.1277,6829.0
2022-04-04 15:00:00,83.59,83.6,83.5,83.53,10358.0,77.1093,77.1185,77.0263,77.0539,10358.0
2022-04-04 15:10:00,83.55,83.59,83.46,83.51,7288.0,77.0724,77.1093,76.9894,77.0355,7288.0
2022-04-04 15:20:00,83.52,83.77,83.51,83.77,9990.0,77.0447,77.2753,77.0355,77.2753,9990.0
2022-04-04 15:30:00,83.76,83.84,83.69,83.81,21812.0,77.2661,77.3399,77.2015,77.3122,21812.0
2022-04-04 15:40:00,83.81,83.9,83.59,83.6,20538.0,77.3122,77.3953,77.1093,77.1185,20538.0
2022-04-04 15:50:00,83.6,83.73,83.55,83.65,50699.0,77.1185,77.2384,77.0724,77.1646,50699.0
2022-04-05 09:30:00,83.34,83.75,82.93,82.99,38193.0,76.8787,77.2569,76.5005,76.5558,38193.0
2022-04-05 09:40:00,83.03,83.2,82.74,82.81,14654.0,76.5927,76.7495,76.3252,76.3898,14654.0
2022-04-05 09:50:00,82.81,82.93,82.67,82.83,11168.0,76.3898,76.5005,76.2606,76.4082,11168.0
2022-04-05 10:00:00,82.84,82.84,82.2,82.22,10979.0,76.4174,76.4174,75.8271,75.8455,10979.0
2022-04-05 10:10:00,82.2,82.47,82.19,82.27,8072.0,75.8271,76.0761,75.8178,75.8916,8072.0
2022-04-05 10:20:00,82.26,82.41,82.19,82.4,10424.0,75.8824,76.0208,75.8178,76.0115,10424.0
2022-04-05 10:30:00,82.39,82.4,82.03,82.03,14716.0,76.0023,76.0115,75.6702,75.6702,14716.0
2022-04-05 10:40:00,82.05,82.33,82.04,82.33,14279.0,75.6887,75.947,75.6795,75.947,14279.0
2022-04-05 10:50:00,82.38,82.61,82.38,82.44,14579.0,75.9931,76.2053,75.9931,76.0484,14579.0
2022-04-05 11:00:00,82.44,82.75,82.42,82.61,37384.0,76.0484,76.3344,76.03,76.2053,37384.0
2022-04-05 11:10:00,82.59,82.67,82.42,82.46,15204.0,76.1868,76.2606,76.03,76.0669,15204.0
2022-04-05 11:20:00,82.46,82.57,82.35,82.54,10322.0,76.0669,76.1684,75.9654,76.1407,10322.0
2022-04-05 11:30:00,82.54,82.62,82.29,82.4,15937.0,76.1407,76.2145,75.9101,76.0115,15937.0
2022-04-05 11:40:00,82.43,82.46,82.07,82.16,23194.0,76.0392,76.0669,75.7071,75.7902,23194.0
2022-04-05 11:50:00,82.17,82.25,82.05,82.05,17128.0,75.7994,75.8732,75.6887,75.6887,17128.0
2022-04-05 12:00:00,82.05,82.19,81.99,81.99,17293.0,75.6887,75.8178,75.6333,75.6333,17293.0
2022-04-05 12:10:00,81.98,82.01,81.87,81.93,11803.0,75.6241,75.6518,75.5226,75.578,11803.0
2022-04-05 12:20:00,81.92,81.99,81.88,81.9,15202.0,75.5688,75.6333,75.5319,75.5503,15202.0
2022-04-05 12:30:00,81.9,81.92,81.77,81.85,15686.0,75.5503,75.5688,75.4304,75.5042,15686.0
2022-04-05 12:40:00,81.86,81.87,81.71,81.73,11923.0,75.5134,75.5226,75.375,75.3935,11923.0
2022-04-05 12:50:00,81.74,81.92,81.74,81.8,23661.0,75.4027,75.5688,75.4027,75.4581,23661.0
2022-04-05 13:00:00,81.79,81.87,81.65,81.87,17468.0,75.4488,75.5226,75.3197,75.5226,17468.0
2022-04-05 13:10:00,81.87,81.88,81.68,81.84,21290.0,75.5226,75.5319,75.3474,75.495,21290.0
2022-04-05 13:20:00,81.85,81.87,81.69,81.71,15229.0,75.5042,75.5226,75.3566,75.375,15229.0
2022-04-05 13:30:00,81.7,81.73,81.51,81.54,19462.0,75.3658,75.3935,75.1906,75.2182,19462.0
2022-04-05 13:40:00,81.53,81.59,81.43,81.45,12412.0,75.209,75.2643,75.1168,75.1352,12412.0
2022-04-05 13:50:00,81.44,81.58,81.41,81.55,15541.0,75.126,75.2551,75.0983,75.2274,15541.0
2022-04-05 14:00:00,81.55,81.63,81.48,81.6,10385.0,75.2274,75.3012,75.1629,75.2736,10385.0
2022-04-05 14:10:00,81.59,81.84,81.58,81.84,9526.0,75.2643,75.495,75.2551,75.495,9526.0
2022-04-05 14:20:00,81.83,81.85,81.72,81.72,14375.0,75.4857,75.5042,75.3843,75.3843,14375.0
2022-04-05 14:30:00,81.73,81.74,81.54,81.57,23139.0,75.3935,75.4027,75.2182,75.2459,23139.0
2022-04-05 14:40:00,81.57,81.6,81.48,81.55,25444.0,75.2459,75.2736,75.1629,75.2274,25444.0
2022-04-05 14:50:00,81.57,81.59,81.41,81.47,24998.0,75.2459,75.2643,75.0983,75.1537,24998.0
2022-04-05 15:00:00,81.48,81.54,81.36,81.4,21134.0,75.1629,75.2182,75.0522,75.0891,21134.0
2022-04-05 15:10:00,81.4,81.41,81.29,81.29,10457.0,75.0891,75.0983,74.9876,74.9876,10457.0
2022-04-05 15:20:00,81.29,81.38,81.25,81.29,15986.0,74.9876,75.0706,74.9507,74.9876,15986.0
2022-04-05 15:30:00,81.26,81.36,81.17,81.31,20560.0,74.9599,75.0522,74.8769,75.0061,20560.0
2022-04-05 15:40:00,81.35,81.37,81.1,81.1,25953.0,75.043,75.0614,74.8123,74.8123,25953.0
2022-04-05 15:50:00,81.1,81.22,81.01,81.17,115981.0,74.8123,74.923,74.7293,74.8769,115981.0
2022-04-06 09:30:00,81.0,81.0,79.94,80.18,44553.0,74.7201,74.7201,73.7423,73.9637,44553.0
2022-04-06 09:40:00,80.18,80.54,80.11,80.23,16437.0,73.9637,74.2958,73.8991,74.0098,16437.0
2022-04-06 09:50:00,80.12,80.27,79.99,80.03,11716.0,73.9083,74.0467,73.7884,73.8253,11716.0
2022-04-06 10:00:00,80.07,80.17,79.98,80.05,15614.0,73.8622,73.9544,73.7792,73.8437,15614.0
2022-04-06 10:10:00,80.03,80.07,79.69,80.02,14941.0,73.8253,73.8622,73.5117,73.8161,14941.0
2022-04-06 10:20:00,80.02,80.3,79.97,80.1,17589.0,73.8161,74.0744,73.7699,73.8899,17589.0
2022-04-06 10:30:00,80.09,80.2,80.01,80.2,16713.0,73.8806,73.9821,73.8068,73.9821,16713.0
2022-04-06 10:40:00,80.16,80.32,79.92,80.28,18001.0,73.9452,74.0928,73.7238,74.0559,18001.0
2022-04-06 10:50:00,80.26,80.27,79.81,79.81,15751.0,74.0375,74.0467,73.6224,73.6224,15751.0
2022-04-06 11:00:00,79.79,80.04,79.75,80.04,15913.0,73.6039,73.8345,73.567,73.8345,15913.0
2022-04-06 11:10:00,80.05,80.28,79.94,80.13,29376.0,73.8437,74.0559,73.7423,73.9175,29376.0
2022-04-06 11:20:00,80.13,80.2,80.02,80.07,15219.0,73.9175,73.9821,73.8161,73.8622,15219.0
2022-04-06 11:30:00,80.06,80.11,79.79,80.04,35170.0,73.853,73.8991,73.6039,73.8345,35170.0
2022-04-06 11:40:00,80.05,80.41,80.05,80.27,34041.0,73.8437,74.1758,73.8437,74.0467,34041.0
2022-04-06 11:50:00,80.36,80.36,80.22,80.34,17440.0,74.1297,74.1297,74.0006,74.1113,17440.0
2022-04-06 12:00:00,80.35,80.35,79.95,79.97,13418.0,74.1205,74.1205,73.7515,73.7699,13418.0
2022-04-06 12:10:00,79.97,80.0,79.74,79.84,20552.0,73.7699,73.7976,73.5578,73.65,20552.0
2022-04-06 12:20:00,79.84,79.86,79.72,79.82,14499.0,73.65,73.6685,73.5393,73.6316,14499.0
2022-04-06 12:30:00,79.8,79.98,79.73,79.84,24650.0,73.6131,73.7792,73.5486,73.65,24650.0
2022-04-06 12:40:00,79.86,79.92,79.77,79.89,13046.0,73.6685,73.7238,73.5855,73.6961,13046.0
2022-04-06 12:50:00,79.89,79.96,79.81,79.81,13923.0,73.6961,73.7607,73.6224,73.6224,13923.0
2022-04-06 13:00:00,79.84,80.01,79.76,79.97,11577.0,73.65,73.8068,73.5762,73.7699,11577.0
2022-04-06 13:10:00,79.99,80.09,79.93,80.0,15421.0,73.7884,73.8806,73.733,73.7976,15421.0
2022-04-06 13:20:00,79.99,80.11,79.94,80.08,14598.0,73.7884,73.8991,73.7423,73.8714,14598.0
2022-04-06 13:30:00,80.08,80.22,80.06,80.16,12837.0,73.8714,74.0006,73.853,73.9452,12837.0
2022-04-06 13:40:00,80.13,80.34,80.13,80.32,16909.0,73.9175,74.1113,73.9175,74.0928,16909.0
2022-04-06 13:50:00,80.26,80.36,80.21,80.29,13241.0,74.0375,74.1297,73.9913,74.0651,13241.0
2022-04-06 14:00:00,80.22,80.61,80.09,80.16,26178.0,74.0006,74.3603,73.8806,73.9452,26178.0
2022-04-06 14:10:00,80.1,80.14,79.72,79.78,17154.0,73.8899,73.9268,73.5393,73.5947,17154.0
2022-04-06 14:20:00,79.81,80.05,79.76,79.89,23762.0,73.6224,73.8437,73.5762,73.6961,23762.0
2022-04-06 14:30:00,79.95,80.28,79.9,80.15,21046.0,73.7515,74.0559,73.7054,73.936,21046.0
2022-04-06 14:40:00,80.11,80.15,79.9,79.99,16812.0,73.8991,73.936,73.7054,73.7884,16812.0
2022-04-06 14:50:00,80.0,80.45,80.0,80.4,21345.0,73.7976,74.2127,73.7976,74.1666,21345.0
2022-04-06 15:00:00,80.4,80.57,80.13,80.19,25982.0,74.1666,74.3234,73.9175,73.9729,25982.0
2022-04-06 15:10:00,80.21,80.33,80.01,80.12,22938.0,73.9913,74.102,73.8068,73.9083,22938.0
2022-04-06 15:20:00,80.11,80.11,79.81,79.86,23962.0,73.8991,73.8991,73.6224,73.6685,23962.0
2022-04-06 15:30:00,79.87,80.01,79.69,80.01,34487.0,73.6777,73.8068,73.5117,73.8068,34487.0
2022-04-06 15:40:00,79.98,80.27,79.89,80.19,32663.0,73.7792,74.0467,73.6961,73.9729,32663.0
2022-04-06 15:50:00,80.25,80.29,79.68,79.8,192736.0,74.0282,74.0651,73.5024,73.6131,192736.0
2022-04-07 09:30:00,79.81,80.79,79.55,80.72,161320.0,74.0894,74.9992,73.8481,74.9342,161320.0
2022-04-07 09:40:00,80.66,80.72,80.03,80.04,21826.0,74.8785,74.9342,74.2937,74.303,21826.0
2022-04-07 09:50:00,80.04,80.26,79.9,80.13,27376.0,74.303,74.5072,74.173,74.3865,27376.0
2022-04-07 10:00:00,80.14,80.23,79.17,79.25,23178.0,74.3958,74.4793,73.4953,73.5696,23178.0
2022-04-07 10:10:00,79.25,79.32,79.03,79.18,33961.0,73.5696,73.6346,73.3653,73.5046,33961.0
2022-04-07 10:20:00,79.18,79.26,78.97,79.2,36068.0,73.5046,73.5789,73.3096,73.5232,36068.0
2022-04-07 10:30:00,79.17,79.6,79.17,79.45,19543.0,73.4953,73.8945,73.4953,73.7552,19543.0
2022-04-07 10:40:00,79.44,79.44,78.95,79.01,17350.0,73.746,73.746,73.2911,73.3468,17350.0
2022-04-07 10:50:00,79.03,79.4,79.01,79.32,26315.0,73.3653,73.7088,73.3468,73.6346,26315.0
2022-04-07 11:00:00,79.37,79.57,78.85,78.85,21094.0,73.681,73.8666,73.1982,73.1982,21094.0
2022-04-07 11:10:00,78.87,78.91,78.59,78.65,23109.0,73.2168,73.2539,72.9569,73.0126,23109.0
2022-04-07 11:20:00,78.67,78.85,78.58,78.64,17941.0,73.0312,73.1982,72.9476,73.0033,17941.0
2022-04-07 11:30:00,78.67,78.67,78.4,78.46,15403.0,73.0312,73.0312,72.7805,72.8362,15403.0
2022-04-07 11:40:00,78.46,78.65,78.38,78.49,21614.0,72.8362,73.0126,72.7619,72.8641,21614.0
2022-04-07 11:50:00,78.46,78.5,78.29,78.48,20777.0,72.8362,72.8733,72.6784,72.8548,20777.0
2022-04-07 12:00:00,78.54,78.61,78.41,78.59,24508.0,72.9105,72.9755,72.7898,72.9569,24508.0
2022-04-07 12:10:00,78.65,78.71,78.56,78.67,9255.0,73.0126,73.0683,72.929,73.0312,9255.0
2022-04-07 12:20:00,78.65,78.83,78.59,78.67,15068.0,73.0126,73.1797,72.9569,73.0312,15068.0
2022-04-07 12:30:00,78.68,78.74,78.62,78.63,11853.0,73.0404,73.0961,72.9847,72.994,11853.0
2022-04-07 12:40:00,78.62,78.64,78.25,78.27,33699.0,72.9847,73.0033,72.6413,72.6598,33699.0
2022-04-07 12:50:00,78.27,78.46,78.25,78.45,24017.0,72.6598,72.8362,72.6413,72.8269,24017.0
2022-04-07 13:00:00,78.48,78.63,78.42,78.55,23428.0,72.8548,72.994,72.7991,72.9198,23428.0
2022-04-07 13:10:00,78.57,78.91,78.52,78.91,13653.0,72.9383,73.2539,72.8919,73.2539,13653.0
2022-04-07 13:20:00,79.02,79.03,78.82,78.92,16379.0,73.3561,73.3653,73.1704,73.2632,16379.0
2022-04-07 13:30:00,78.92,78.99,78.8,78.84,51194.0,73.2632,73.3282,73.1518,73.189,51194.0
2022-04-07 13:40:00,78.81,78.89,78.66,78.66,27129.0,73.1611,73.2354,73.0219,73.0219,27129.0
2022-04-07 13:50:00,78.67,78.95,78.49,78.9,59111.0,73.0312,73.2911,72.8641,73.2447,59111.0
2022-04-07 14:00:00,78.88,79.04,78.69,78.8,28315.0,73.2261,73.3746,73.0497,73.1518,28315.0
2022-04-07 14:10:00,78.83,78.84,78.65,78.65,12545.0,73.1797,73.189,73.0126,73.0126,12545.0
2022-04-07 14:20:00,78.66,78.94,78.66,78.73,24298.0,73.0219,73.2818,73.0219,73.0869,24298.0
2022-04-07 14:30:00,78.73,78.88,78.71,78.83,21571.0,73.0869,73.2261,73.0683,73.1797,21571.0
2022-04-07 14:40:00,78.82,79.12,78.82,79.08,11430.0,73.1704,73.4489,73.1704,73.4118,11430.0
2022-04-07 14:50:00,79.04,79.2,78.99,79.17,17875.0,73.3746,73.5232,73.3282,73.4953,17875.0
2022-04-07 15:00:00,79.13,79.42,79.1,79.34,37265.0,73.4582,73.7274,73.4303,73.6531,37265.0
2022-04-07 15:10:00,79.34,79.55,79.3,79.48,30352.0,73.6531,73.8481,73.616,73.7831,30352.0
2022-04-07 15:20:00,79.45,79.48,79.28,79.46,21776.0,73.7552,73.7831,73.5974,73.7645,21776.0
2022-04-07 15:30:00,79.46,79.56,79.45,79.56,17987.0,73.7645,73.8574,73.7552,73.8574,17987.0
2022-04-07 15:40:00,79.57,79.65,79.33,79.41,41814.0,73.8666,73.9409,73.6438,73.7181,41814.0
2022-04-07 15:50:00,79.37,79.45,78.72,78.8,251909.0,73.681,73.7552,73.0776,73.1518,251909.0
2022-04-08 09:30:00,78.96,78.98,78.1,78.26,40914.0,73.3004,73.3189,72.502,72.6505,40914.0
2022-04-08 09:40:00,78.19,78.19,77.83,77.95,24601.0,72.5856,72.5856,72.2514,72.3628,24601.0
2022-04-08 09:50:00,77.96,78.02,77.77,77.97,91007.0,72.372,72.4277,72.1957,72.3813,91007.0
2022-04-08 10:00:00,77.98,78.46,77.98,78.43,36393.0,72.3906,72.8362,72.3906,72.8084,36393.0
2022-04-08 10:10:00,78.42,78.42,78.09,78.37,19371.0,72.7991,72.7991,72.4927,72.7527,19371.0
2022-04-08 10:20:00,78.39,78.69,78.34,78.59,20178.0,72.7712,73.0497,72.7248,72.9569,20178.0
2022-04-08 10:30:00,78.57,78.74,78.5,78.67,16974.0,72.9383,73.0961,72.8733,73.0312,16974.0
2022-04-08 10:40:00,78.69,78.85,78.62,78.77,17876.0,73.0497,73.1982,72.9847,73.124,17876.0
2022-04-08 10:50:00,78.76,79.22,78.76,79.22,31312.0,73.1147,73.5417,73.1147,73.5417,31312.0
2022-04-08 11:00:00,79.22,79.25,78.97,79.01,15453.0,73.5417,73.5696,73.3096,73.3468,15453.0
2022-04-08 11:10:00,79.03,79.23,79.0,79.06,19012.0,73.3653,73.551,73.3375,73.3932,19012.0
2022-04-08 11:20:00,79.05,79.05,78.84,79.01,11493.0,73.3839,73.3839,73.189,73.3468,11493.0
2022-04-08 11:30:00,79.07,79.15,78.83,78.98,11576.0,73.4025,73.4767,73.1797,73.3189,11576.0
2022-04-08 11:40:00,79.05,79.14,78.95,79.03,28035.0,73.3839,73.4675,73.2911,73.3653,28035.0
2022-04-08 11:50:00,79.02,79.13,78.91,79.01,44748.0,73.3561,73.4582,73.2539,73.3468,44748.0
2022-04-08 12:00:00,78.99,79.05,78.81,78.97,10446.0,73.3282,73.3839,73.1611,73.3096,10446.0
2022-04-08 12:10:00,78.97,79.09,78.85,78.98,39269.0,73.3096,73.421,73.1982,73.3189,39269.0
2022-04-08 12:20:00,78.98,79.14,78.95,79.14,11288.0,73.3189,73.4675,73.2911,73.4675,11288.0
2022-04-08 12:30:00,79.12,79.13,78.93,78.95,10261.0,73.4489,73.4582,73.2725,73.2911,10261.0
2022-04-08 12:40:00,78.96,79.03,78.88,78.92,12637.0,73.3004,73.3653,73.2261,73.2632,12637.0
2022-04-08 12:50:00,78.92,78.98,78.83,78.86,14540.0,73.2632,73.3189,73.1797,73.2075,14540.0
2022-04-08 13:00:00,78.89,78.89,78.77,78.81,20245.0,73.2354,73.2354,73.124,73.1611,20245.0
2022-04-08 13:10:00,78.83,78.83,78.45,78.46,22424.0,73.1797,73.1797,72.8269,72.8362,22424.0
2022-04-08 13:20:00,78.46,78.56,78.35,78.5,23635.0,72.8362,72.929,72.7341,72.8733,23635.0
2022-04-08 13:30:00,78.48,78.52,78.29,78.38,12386.0,72.8548,72.8919,72.6784,72.7619,12386.0
2022-04-08 13:40:00,78.37,78.46,78.37,78.4,13402.0,72.7527,72.8362,72.7527,72.7805,13402.0
2022-04-08 13:50:00,78.4,78.47,78.32,78.32,9680.0,72.7805,72.8455,72.7062,72.7062,9680.0
2022-04-08 14:00:00,78.32,78.35,78.21,78.34,13007.0,72.7062,72.7341,72.6041,72.7248,13007.0
2022-04-08 14:10:00,78.34,78.35,78.2,78.26,11484.0,72.7248,72.7341,72.5948,72.6505,11484.0
2022-04-08 14:20:00,78.25,78.33,78.01,78.08,12535.0,72.6413,72.7155,72.4185,72.4834,12535.0
2022-04-08 14:30:00,78.05,78.12,78.03,78.06,11375.0,72.4556,72.5206,72.437,72.4649,11375.0
2022-04-08 14:40:00,78.06,78.13,77.98,78.11,9291.0,72.4649,72.5299,72.3906,72.5113,9291.0
2022-04-08 14:50:00,78.09,78.34,78.09,78.32,8310.0,72.4927,72.7248,72.4927,72.7062,8310.0
2022-04-08 15:00:00,78.32,78.35,78.15,78.23,18392.0,72.7062,72.7341,72.5484,72.6227,18392.0
2022-04-08 15:10:00,78.24,78.43,78.23,78.34,14512.0,72.632,72.8084,72.6227,72.7248,14512.0
2022-04-08 15:20:00,78.34,78.43,78.28,78.4,15924.0,72.7248,72.8084,72.6691,72.7805,15924.0
2022-04-08 15:30:00,78.41,78.44,78.27,78.42,22242.0,72.7898,72.8176,72.6598,72.7991,22242.0
2022-04-08 15:40:00,78.41,78.67,78.37,78.52,30243.0,72.7898,73.0312,72.7527,72.8919,30243.0
2022-04-08 15:50:00,78.49,78.53,78.06,78.09,215899.0,72.8641,72.9012,72.4649,72.4927,215899.0
2022-04-11 09:30:00,77.72,77.88,77.35,77.36,40088.0,72.1492,72.2978,71.8058,71.815,40088.0
2022-04-11 09:40:00,77.4,77.63,77.3,77.52,12090.0,71.8522,72.0657,71.7593,71.9636,12090.0
2022-04-11 09:50:00,77.47,77.61,77.2,77.57,17430.0,71.9172,72.0471,71.6665,72.01,17430.0
2022-04-11 10:00:00,77.54,77.54,77.09,77.21,26567.0,71.9821,71.9821,71.5644,71.6758,26567.0
2022-04-11 10:10:00,77.19,77.43,77.12,77.29,21129.0,71.6572,71.88,71.5923,71.7501,21129.0
2022-04-11 10:20:00,77.26,77.45,77.05,77.11,13675.0,71.7222,71.8986,71.5273,71.583,13675.0
2022-04-11 10:30:00,77.08,77.23,77.03,77.21,13284.0,71.5551,71.6944,71.5087,71.6758,13284.0
2022-04-11 10:40:00,77.21,77.27,77.0,77.11,14848.0,71.6758,71.7315,71.4809,71.583,14848.0
2022-04-11 10:50:00,77.14,77.2,77.05,77.09,18287.0,71.6108,71.6665,71.5273,71.5644,18287.0
2022-04-11 11:00:00,77.09,77.11,76.88,76.9,22981.0,71.5644,71.583,71.3695,71.388,22981.0
2022-04-11 11:10:00,76.9,77.02,76.7,76.91,17865.0,71.388,71.4994,71.2024,71.3973,17865.0
2022-04-11 11:20:00,76.94,77.07,76.89,77.07,14557.0,71.4252,71.5458,71.3787,71.5458,14557.0
2022-04-11 11:30:00,77.06,77.11,76.98,76.98,16650.0,71.5366,71.583,71.4623,71.4623,16650.0
2022-04-11 11:40:00,77.0,77.12,76.97,77.01,15904.0,71.4809,71.5923,71.453,71.4901,15904.0
2022-04-11 11:50:00,77.05,77.21,77.02,77.21,14252.0,71.5273,71.6758,71.4994,71.6758,14252.0
2022-04-11 12:00:00,77.19,77.34,77.14,77.34,10842.0,71.6572,71.7965,71.6108,71.7965,10842.0
2022-04-11 12:10:00,77.35,77.36,77.23,77.26,14453.0,71.8058,71.815,71.6944,71.7222,14453.0
2022-04-11 12:20:00,77.27,77.3,77.09,77.09,13687.0,71.7315,71.7593,71.5644,71.5644,13687.0
2022-04-11 12:30:00,77.09,77.14,77.04,77.11,22999.0,71.5644,71.6108,71.518,71.583,22999.0
2022-04-11 12:40:00,77.1,77.29,77.09,77.24,13562.0,71.5737,71.7501,71.5644,71.7036,13562.0
2022-04-11 12:50:00,77.27,77.39,77.18,77.32,19076.0,71.7315,71.8429,71.648,71.7779,19076.0
2022-04-11 13:00:00,77.32,77.48,77.32,77.36,18183.0,71.7779,71.9264,71.7779,71.815,18183.0
2022-04-11 13:10:00,77.35,77.43,77.25,77.29,12404.0,71.8058,71.88,71.7129,71.7501,12404.0
2022-04-11 13:20:00,77.32,77.32,77.23,77.31,10031.0,71.7779,71.7779,71.6944,71.7686,10031.0
2022-04-11 13:30:00,77.31,77.51,77.3,77.33,13826.0,71.7686,71.9543,71.7593,71.7872,13826.0
2022-04-11 13:40:00,77.3,77.33,77.21,77.22,14588.0,71.7593,71.7872,71.6758,71.6851,14588.0
2022-04-11 13:50:00,77.22,77.29,77.15,77.29,14107.0,71.6851,71.7501,71.6201,71.7501,14107.0
2022-04-11 14:00:00,77.27,77.29,77.12,77.22,16286.0,71.7315,71.7501,71.5923,71.6851,16286.0
2022-04-11 14:10:00,77.2,77.22,76.95,77.01,25651.0,71.6665,71.6851,71.4344,71.4901,25651.0
2022-04-11 14:20:00,77.01,77.04,76.9,77.0,17742.0,71.4901,71.518,71.388,71.4809,17742.0
2022-04-11 14:30:00,76.97,77.01,76.93,77.01,17392.0,71.453,71.4901,71.4159,71.4901,17392.0
2022-04-11 14:40:00,77.02,77.16,76.97,77.16,16679.0,71.4994,71.6294,71.453,71.6294,16679.0
2022-04-11 14:50:00,77.15,77.2,77.08,77.12,22614.0,71.6201,71.6665,71.5551,71.5923,22614.0
2022-04-11 15:00:00,77.11,77.24,77.04,77.22,48862.0,71.583,71.7036,71.518,71.6851,48862.0
2022-04-11 15:10:00,77.22,77.32,77.08,77.18,61044.0,71.6851,71.7779,71.5551,71.648,61044.0
2022-04-11 15:20:00,77.18,77.24,77.07,77.1,46728.0,71.648,71.7036,71.5458,71.5737,46728.0
2022-04-11 15:30:00,77.11,77.21,77.09,77.2,51426.0,71.583,71.6758,71.5644,71.6665,51426.0
2022-04-11 15:40:00,77.2,77.27,77.09,77.13,58124.0,71.6665,71.7315,71.5644,71.6015,58124.0
2022-04-11 15:50:00,77.11,77.24,77.0,77.13,179791.0,71.583,71.7036,71.4809,71.6015,179791.0
2022-04-12 09:30:00,76.12,77.58,76.05,77.58,115215.0,70.6639,72.0193,70.5989,72.0193,115215.0
2022-04-12 09:40:00,77.57,78.08,77.5,78.08,42039.0,72.01,72.4834,71.945,72.4834,42039.0
2022-04-12 09:50:00,78.1,78.74,77.97,78.35,119722.0,72.502,73.0961,72.3813,72.7341,119722.0
2022-04-12 10:00:00,78.35,78.41,78.02,78.13,16888.0,72.7341,72.7898,72.4277,72.5299,16888.0
2022-04-12 10:10:00,78.18,78.46,77.82,77.83,24249.0,72.5763,72.8362,72.2421,72.2514,24249.0
2022-04-12 10:20:00,77.85,78.15,77.82,78.02,29066.0,72.2699,72.5484,72.2421,72.4277,29066.0
2022-04-12 10:30:00,78.05,78.18,77.94,78.03,17607.0,72.4556,72.5763,72.3535,72.437,17607.0
2022-04-12 10:40:00,78.06,78.1,77.82,77.9,9462.0,72.4649,72.502,72.2421,72.3163,9462.0
2022-04-12 10:50:00,77.86,77.97,77.82,77.91,10509.0,72.2792,72.3813,72.2421,72.3256,10509.0
2022-04-12 11:00:00,77.9,77.9,77.6,77.67,21195.0,72.3163,72.3163,72.0378,72.1028,21195.0
2022-04-12 11:10:00,77.69,77.87,77.56,77.84,21975.0,72.1214,72.2885,72.0007,72.2606,21975.0
2022-04-12 11:20:00,77.85,77.91,77.76,77.9,11733.0,72.2699,72.3256,72.1864,72.3163,11733.0
2022-04-12 11:30:00,77.96,77.99,77.85,77.9,13998.0,72.372,72.3999,72.2699,72.3163,13998.0
2022-04-12 11:40:00,77.9,77.93,77.84,77.87,10997.0,72.3163,72.3442,72.2606,72.2885,10997.0
2022-04-12 11:50:00,77.89,78.0,77.83,77.88,11835.0,72.3071,72.4092,72.2514,72.2978,11835.0
2022-04-12 12:00:00,77.89,77.89,77.64,77.72,29303.0,72.3071,72.3071,72.075,72.1492,29303.0
2022-04-12 12:10:00,77.73,77.82,77.6,77.71,11194.0,72.1585,72.2421,72.0378,72.14,11194.0
2022-04-12 12:20:00,77.71,77.74,77.49,77.54,13802.0,72.14,72.1678,71.9357,71.9821,13802.0
2022-04-12 12:30:00,77.53,77.54,77.4,77.48,7630.0,71.9729,71.9821,71.8522,71.9264,7630.0
2022-04-12 12:40:00,77.47,77.5,77.36,77.49,13420.0,71.9172,71.945,71.815,71.9357,13420.0
2022-04-12 12:50:00,77.48,77.6,77.46,77.49,23519.0,71.9264,72.0378,71.9079,71.9357,23519.0
2022-04-12 13:00:00,77.48,77.5,77.3,77.33,22879.0,71.9264,71.945,71.7593,71.7872,22879.0
2022-04-12 13:10:00,77.33,77.51,77.23,77.27,29027.0,71.7872,71.9543,71.6944,71.7315,29027.0
2022-04-12 13:20:00,77.26,77.39,77.24,77.27,39788.0,71.7222,71.8429,71.7036,71.7315,39788.0
2022-04-12 13:30:00,77.27,77.3,77.12,77.12,27044.0,71.7315,71.7593,71.5923,71.5923,27044.0
2022-04-12 13:40:00,77.11,77.14,76.89,77.0,52633.0,71.583,71.6108,71.3787,71.4809,52633.0
2022-04-12 13:50:00,77.0,77.0,76.74,76.76,31044.0,71.4809,71.4809,71.2395,71.2581,31044.0
2022-04-12 14:00:00,76.77,76.89,76.69,76.83,26782.0,71.2673,71.3787,71.1931,71.323,26782.0
2022-04-12 14:10:00,76.82,76.85,76.53,76.64,20481.0,71.3138,71.3416,71.0445,71.1467,20481.0
2022-04-12 14:20:00,76.66,76.74,76.65,76.65,15746.0,71.1652,71.2395,71.1559,71.1559,15746.0
2022-04-12 14:30:00,76.65,76.69,76.49,76.59,14499.0,71.1559,71.1931,71.0074,71.1002,14499.0
2022-04-12 14:40:00,76.57,76.65,76.42,76.51,19118.0,71.0817,71.1559,70.9424,71.026,19118.0
2022-04-12 14:50:00,76.48,76.54,76.33,76.37,28867.0,70.9981,71.0538,70.8589,70.896,28867.0
2022-04-12 15:00:00,76.36,76.42,76.12,76.12,33610.0,70.8867,70.9424,70.6639,70.6639,33610.0
2022-04-12 15:10:00,76.14,76.37,76.12,76.37,28901.0,70.6825,70.896,70.6639,70.896,28901.0
2022-04-12 15:20:00,76.38,76.5,76.22,76.27,60123.0,70.9053,71.0167,70.7568,70.8032,60123.0
2022-04-12 15:30:00,76.27,76.4,76.19,76.4,21984.0,70.8032,70.9239,70.7289,70.9239,21984.0
2022-04-12 15:40:00,76.4,76.5,76.17,76.38,32895.0,70.9239,71.0167,70.7103,70.9053,32895.0
2022-04-12 15:50:00,76.36,76.44,76.26,76.4,105307.0,70.8867,70.961,70.7939,70.9239,105307.0
2022-04-13 09:30:00,76.39,76.79,76.39,76.71,28415.0,70.9146,71.2859,70.9146,71.2116,28415.0
2022-04-13 09:40:00,76.81,76.92,76.63,76.88,5937.0,71.3045,71.4066,71.1374,71.3695,5937.0
2022-04-13 09:50:00,76.81,76.81,76.48,76.57,13152.0,71.3045,71.3045,70.9981,71.0817,13152.0
2022-04-13 10:00:00,76.53,76.62,76.26,76.43,12830.0,71.0445,71.1281,70.7939,70.9517,12830.0
2022-04-13 10:10:00,76.39,76.76,76.39,76.75,6874.0,70.9146,71.2581,70.9146,71.2488,6874.0
2022-04-13 10:20:00,76.81,76.85,76.62,76.63,10487.0,71.3045,71.3416,71.1281,71.1374,10487.0
2022-04-13 10:30:00,76.6,76.68,76.5,76.6,6709.0,71.1095,71.1838,71.0167,71.1095,6709.0
2022-04-13 10:40:00,76.58,76.89,76.57,76.82,23166.0,71.091,71.3787,71.0817,71.3138,23166.0
2022-04-13 10:50:00,76.83,76.87,76.71,76.74,22759.0,71.323,71.3602,71.2116,71.2395,22759.0
2022-04-13 11:00:00,76.74,76.91,76.7,76.82,44770.0,71.2395,71.3973,71.2024,71.3138,44770.0
2022-04-13 11:10:00,76.83,76.95,76.78,76.91,88294.0,71.323,71.4344,71.2766,71.3973,88294.0
2022-04-13 11:20:00,76.93,77.28,76.92,77.28,52863.0,71.4159,71.7408,71.4066,71.7408,52863.0
2022-04-13 11:30:00,77.26,77.62,77.26,77.59,18333.0,71.7222,72.0564,71.7222,72.0286,18333.0
2022-04-13 11:40:00,77.59,77.6,77.31,77.33,9364.0,72.0286,72.0378,71.7686,71.7872,9364.0
2022-04-13 11:50:00,77.29,77.29,77.09,77.15,5198.0,71.7501,71.7501,71.5644,71.6201,5198.0
2022-04-13 12:00:00,77.19,77.32,77.14,77.31,10772.0,71.6572,71.7779,71.6108,71.7686,10772.0
2022-04-13 12:10:00,77.3,77.36,77.18,77.25,16192.0,71.7593,71.815,71.648,71.7129,16192.0
2022-04-13 12:20:00,77.23,77.36,77.22,77.27,8762.0,71.6944,71.815,71.6851,71.7315,8762.0
2022-04-13 12:30:00,77.26,77.4,77.18,77.36,27497.0,71.7222,71.8522,71.648,71.815,27497.0
2022-04-13 12:40:00,77.36,77.54,77.36,77.46,6750.0,71.815,71.9821,71.815,71.9079,6750.0
2022-04-13 12:50:00,77.49,77.51,77.41,77.41,6091.0,71.9357,71.9543,71.8615,71.8615,6091.0
2022-04-13 13:00:00,77.44,77.44,77.27,77.34,15796.0,71.8893,71.8893,71.7315,71.7965,15796.0
2022-04-13 13:10:00,77.35,77.36,77.11,77.13,10153.0,71.8058,71.815,71.583,71.6015,10153.0
2022-04-13 13:20:00,77.15,77.16,76.95,77.05,9941.0,71.6201,71.6294,71.4344,71.5273,9941.0
2022-04-13 13:30:00,77.08,77.09,76.98,77.09,14476.0,71.5551,71.5644,71.4623,71.5644,14476.0
2022-04-13 13:40:00,77.09,77.1,77.0,77.09,4821.0,71.5644,71.5737,71.4809,71.5644,4821.0
2022-04-13 13:50:00,77.09,77.15,77.0,77.15,7751.0,71.5644,71.6201,71.4809,71.6201,7751.0
2022-04-13 14:00:00,77.14,77.23,77.09,77.21,9042.0,71.6108,71.6944,71.5644,71.6758,9042.0
2022-04-13 14:10:00,77.19,77.19,77.07,77.14,4507.0,71.6572,71.6572,71.5458,71.6108,4507.0
2022-04-13 14:20:00,77.15,77.17,77.04,77.13,5721.0,71.6201,71.6387,71.518,71.6015,5721.0
2022-04-13 14:30:00,77.13,77.15,77.04,77.09,9155.0,71.6015,71.6201,71.518,71.5644,9155.0
2022-04-13 14:40:00,77.11,77.22,77.09,77.22,6271.0,71.583,71.6851,71.5644,71.6851,6271.0
2022-04-13 14:50:00,77.21,77.35,77.19,77.2,6823.0,71.6758,71.8058,71.6572,71.6665,6823.0
2022-04-13 15:00:00,77.2,77.28,77.16,77.27,8123.0,71.6665,71.7408,71.6294,71.7315,8123.0
2022-04-13 15:10:00,77.26,77.3,77.19,77.27,15600.0,71.7222,71.7593,71.6572,71.7315,15600.0
2022-04-13 15:20:00,77.27,77.33,77.24,77.31,9938.0,71.7315,71.7872,71.7036,71.7686,9938.0
2022-04-13 15:30:00,77.31,77.48,77.28,77.48,18181.0,71.7686,71.9264,71.7408,71.9264,18181.0
2022-04-13 15:40:00,77.48,77.56,77.46,77.47,14088.0,71.9264,72.0007,71.9079,71.9172,14088.0
2022-04-13 15:50:00,77.48,77.48,77.14,77.28,125105.0,71.9264,71.9264,71.6108,71.7408,125105.0
2022-04-14 09:30:00,77.28,77.8,77.12,77.28,45665.0,71.7408,72.2235,71.5923,71.7408,45665.0
2022-04-14 09:40:00,77.15,77.32,77.06,77.19,7832.0,71.6201,71.7779,71.5366,71.6572,7832.0
2022-04-14 09:50:00,77.19,77.25,77.02,77.13,10926.0,71.6572,71.7129,71.4994,71.6015,10926.0
2022-04-14 10:00:00,77.12,77.12,76.85,76.85,9057.0,71.5923,71.5923,71.3416,71.3416,9057.0
2022-04-14 10:10:00,76.94,77.22,76.94,77.06,8198.0,71.4252,71.6851,71.4252,71.5366,8198.0
2022-04-14 10:20:00,77.05,77.25,77.02,77.18,7218.0,71.5273,71.7129,71.4994,71.648,7218.0
2022-04-14 10:30:00,77.2,77.29,77.13,77.14,6740.0,71.6665,71.7501,71.6015,71.6108,6740.0
2022-04-14 10:40:00,77.14,77.29,77.11,77.13,5949.0,71.6108,71.7501,71.583,71.6015,5949.0
2022-04-14 10:50:00,77.1,77.33,77.0,77.22,9019.0,71.5737,71.7872,71.4809,71.6851,9019.0
2022-04-14 11:00:00,77.17,77.23,77.13,77.2,7607.0,71.6387,71.6944,71.6015,71.6665,7607.0
2022-04-14 11:10:00,77.19,77.28,77.12,77.16,7202.0,71.6572,71.7408,71.5923,71.6294,7202.0
2022-04-14 11:20:00,77.19,77.27,77.11,77.16,5495.0,71.6572,71.7315,71.583,71.6294,5495.0
2022-04-14 11:30:00,77.19,77.19,76.87,76.89,5475.0,71.6572,71.6572,71.3602,71.3787,5475.0
2022-04-14 11:40:00,76.89,76.89,76.76,76.84,8689.0,71.3787,71.3787,71.2581,71.3323,8689.0
2022-04-14 11:50:00,76.82,76.84,76.74,76.75,6629.0,71.3138,71.3323,71.2395,71.2488,6629.0
2022-04-14 12:00:00,76.67,76.76,76.64,76.73,6528.0,71.1745,71.2581,71.1467,71.2302,6528.0
2022-04-14 12:10:00,76.71,76.78,76.63,76.65,13897.0,71.2116,71.2766,71.1374,71.1559,13897.0
2022-04-14 12:20:00,76.65,76.68,76.57,76.61,4817.0,71.1559,71.1838,71.0817,71.1188,4817.0
2022-04-14 12:30:00,76.6,76.64,76.56,76.6,3692.0,71.1095,71.1467,71.0724,71.1095,3692.0
2022-04-14 12:40:00,76.57,76.58,76.48,76.51,4526.0,71.0817,71.091,70.9981,71.026,4526.0
2022-04-14 12:50:00,76.52,76.56,76.43,76.55,4866.0,71.0353,71.0724,70.9517,71.0631,4866.0
2022-04-14 13:00:00,76.55,76.6,76.51,76.54,5553.0,71.0631,71.1095,71.026,71.0538,5553.0
2022-04-14 13:10:00,76.53,76.57,76.44,76.48,5195.0,71.0445,71.0817,70.961,70.9981,5195.0
2022-04-14 13:20:00,76.49,76.52,76.46,76.49,3929.0,71.0074,71.0353,70.9796,71.0074,3929.0
2022-04-14 13:30:00,76.49,76.6,76.44,76.54,5750.0,71.0074,71.1095,70.961,71.0538,5750.0
2022-04-14 13:40:00,76.54,76.6,76.5,76.59,6151.0,71.0538,71.1095,71.0167,71.1002,6151.0
2022-04-14 13:50:00,76.59,76.59,76.45,76.55,7630.0,71.1002,71.1002,70.9703,71.0631,7630.0
2022-04-14 14:00:00,76.58,76.66,76.5,76.53,6950.0,71.091,71.1652,71.0167,71.0445,6950.0
2022-04-14 14:10:00,76.52,76.61,76.48,76.48,7910.0,71.0353,71.1188,70.9981,70.9981,7910.0
2022-04-14 14:20:00,76.48,76.59,76.28,76.37,20404.0,70.9981,71.1002,70.8125,70.896,20404.0
2022-04-14 14:30:00,76.37,76.43,76.32,76.39,9313.0,70.896,70.9517,70.8496,70.9146,9313.0
2022-04-14 14:40:00,76.41,76.45,76.39,76.43,4017.0,70.9331,70.9703,70.9146,70.9517,4017.0
2022-04-14 14:50:00,76.43,76.44,76.15,76.15,13913.0,70.9517,70.961,70.6918,70.6918,13913.0
2022-04-14 15:00:00,76.15,76.16,76.04,76.04,7180.0,70.6918,70.7011,70.5897,70.5897,7180.0
2022-04-14 15:10:00,76.04,76.12,75.96,76.09,14137.0,70.5897,70.6639,70.5154,70.6361,14137.0
2022-04-14 15:20:00,76.09,76.11,75.99,76.06,11135.0,70.6361,70.6546,70.5432,70.6082,11135.0
2022-04-14 15:30:00,76.05,76.05,75.78,75.78,20623.0,70.5989,70.5989,70.3483,70.3483,20623.0
2022-04-14 15:40:00,75.78,75.95,75.76,75.78,19724.0,70.3483,70.5061,70.3297,70.3483,19724.0
2022-04-14 15:50:00,75.78,75.78,75.46,75.49,93841.0,70.3483,70.3483,70.0512,70.0791,93841.0
2022-04-18 09:30:00,75.57,76.15,75.45,76.12,38818.0,70.1534,70.6918,70.042,70.6639,38818.0
2022-04-18 09:40:00,75.91,75.99,75.67,75.84,11632.0,70.469,70.5432,70.2462,70.404,11632.0
2022-04-18 09:50:00,75.89,75.89,75.46,75.77,28469.0,70.4504,70.4504,70.0512,70.339,28469.0
2022-04-18 10:00:00,75.74,75.78,75.54,75.71,16126.0,70.3112,70.3483,70.1255,70.2833,16126.0
2022-04-18 10:10:00,75.75,76.07,75.68,75.81,17029.0,70.3204,70.6175,70.2555,70.3761,17029.0
2022-04-18 10:20:00,75.8,76.19,75.73,76.03,15444.0,70.3669,70.7289,70.3019,70.5804,15444.0
2022-04-18 10:30:00,76.05,76.25,76.04,76.19,9193.0,70.5989,70.7846,70.5897,70.7289,9193.0
2022-04-18 10:40:00,76.25,76.28,76.11,76.24,21635.0,70.7846,70.8125,70.6546,70.7753,21635.0
2022-04-18 10:50:00,76.25,76.25,75.99,76.12,7138.0,70.7846,70.7846,70.5432,70.6639,7138.0
2022-04-18 11:00:00,76.11,76.33,76.06,76.32,8725.0,70.6546,70.8589,70.6082,70.8496,8725.0
2022-04-18 11:10:00,76.3,76.3,76.1,76.16,8531.0,70.831,70.831,70.6454,70.7011,8531.0
2022-04-18 11:20:00,76.12,76.12,75.89,75.94,13192.0,70.6639,70.6639,70.4504,70.4968,13192.0
2022-04-18 11:30:00,75.94,75.96,75.8,75.9,6560.0,70.4968,70.5154,70.3669,70.4597,6560.0
2022-04-18 11:40:00,75.87,75.96,75.74,75.76,8092.0,70.4318,70.5154,70.3112,70.3297,8092.0
2022-04-18 11:50:00,75.75,75.84,75.72,75.8,12652.0,70.3204,70.404,70.2926,70.3669,12652.0
2022-04-18 12:00:00,75.81,75.81,75.66,75.72,12285.0,70.3761,70.3761,70.2369,70.2926,12285.0
2022-04-18 12:10:00,75.7,75.73,75.53,75.57,13184.0,70.274,70.3019,70.1162,70.1534,13184.0
2022-04-18 12:20:00,75.59,75.67,75.55,75.58,8720.0,70.1719,70.2462,70.1348,70.1626,8720.0
2022-04-18 12:30:00,75.58,75.66,75.54,75.58,8493.0,70.1626,70.2369,70.1255,70.1626,8493.0
2022-04-18 12:40:00,75.62,75.77,75.54,75.71,9618.0,70.1998,70.339,70.1255,70.2833,9618.0
2022-04-18 12:50:00,75.71,75.85,75.71,75.81,8332.0,70.2833,70.4133,70.2833,70.3761,8332.0
2022-04-18 13:00:00,75.77,75.92,75.77,75.92,5412.0,70.339,70.4783,70.339,70.4783,5412.0
2022-04-18 13:10:00,75.92,75.98,75.81,75.84,10580.0,70.4783,70.534,70.3761,70.404,10580.0
2022-04-18 13:20:00,75.83,75.99,75.83,75.94,7943.0,70.3947,70.5432,70.3947,70.4968,7943.0
2022-04-18 13:30:00,75.97,76.28,75.97,76.24,10912.0,70.5247,70.8125,70.5247,70.7753,10912.0
2022-04-18 13:40:00,76.27,76.36,76.16,76.33,12318.0,70.8032,70.8867,70.7011,70.8589,12318.0
2022-04-18 13:50:00,76.32,76.47,76.28,76.37,11654.0,70.8496,70.9888,70.8125,70.896,11654.0
2022-04-18 14:00:00,76.38,76.38,76.28,76.31,14531.0,70.9053,70.9053,70.8125,70.8403,14531.0
2022-04-18 14:10:00,76.31,76.5,76.25,76.27,6877.0,70.8403,71.0167,70.7846,70.8032,6877.0
2022-04-18 14:20:00,76.3,76.5,76.26,76.3,5086.0,70.831,71.0167,70.7939,70.831,5086.0
2022-04-18 14:30:00,76.34,76.5,76.31,76.45,13225.0,70.8682,71.0167,70.8403,70.9703,13225.0
2022-04-18 14:40:00,76.46,76.46,76.28,76.37,50290.0,70.9796,70.9796,70.8125,70.896,50290.0
2022-04-18 14:50:00,76.35,76.41,76.32,76.36,15048.0,70.8774,70.9331,70.8496,70.8867,15048.0
2022-04-18 15:00:00,76.36,76.36,76.15,76.18,26910.0,70.8867,70.8867,70.6918,70.7196,26910.0
2022-04-18 15:10:00,76.19,76.28,76.13,76.15,14156.0,70.7289,70.8125,70.6732,70.6918,14156.0
2022-04-18 15:20:00,76.16,76.18,76.06,76.08,17457.0,70.7011,70.7196,70.6082,70.6268,17457.0
2022-04-18 15:30:00,76.08,76.08,75.88,75.91,14568.0,70.6268,70.6268,70.4411,70.469,14568.0
2022-04-18 15:40:00,75.9,75.93,75.76,75.79,26102.0,70.4597,70.4875,70.3297,70.3576,26102.0
2022-04-18 15:50:00,75.75,76.17,75.75,76.16,56211.0,70.3204,70.7103,70.3204,70.7011,56211.0
2022-04-19 09:30:00,76.07,76.53,75.83,76.23,27978.0,70.6175,71.0445,70.3947,70.766,27978.0
2022-04-19 09:40:00,76.23,76.72,76.18,76.25,7845.0,70.766,71.2209,70.7196,70.7846,7845.0
2022-04-19 09:50:00,76.14,76.47,76.14,76.4,8122.0,70.6825,70.9888,70.6825,70.9239,8122.0
2022-04-19 10:00:00,76.34,76.4,76.17,76.35,13210.0,70.8682,70.9239,70.7103,70.8774,13210.0
2022-04-19 10:10:00,76.35,76.48,76.28,76.28,11092.0,70.8774,70.9981,70.8125,70.8125,11092.0
2022-04-19 10:20:00,76.27,76.35,76.19,76.34,41475.0,70.8032,70.8774,70.7289,70.8682,41475.0
2022-04-19 10:30:00,76.41,76.73,76.38,76.72,25660.0,70.9331,71.2302,70.9053,71.2209,25660.0
2022-04-19 10:40:00,76.71,76.9,76.7,76.82,47525.0,71.2116,71.388,71.2024,71.3138,47525.0
2022-04-19 10:50:00,76.85,76.86,76.64,76.68,13524.0,71.3416,71.3509,71.1467,71.1838,13524.0
2022-04-19 11:00:00,76.7,76.7,76.56,76.59,12263.0,71.2024,71.2024,71.0724,71.1002,12263.0
2022-04-19 11:10:00,76.59,76.71,76.49,76.54,10148.0,71.1002,71.2116,71.0074,71.0538,10148.0
2022-04-19 11:20:00,76.52,76.64,76.5,76.62,10272.0,71.0353,71.1467,71.0167,71.1281,10272.0
2022-04-19 11:30:00,76.62,76.86,76.59,76.86,14261.0,71.1281,71.3509,71.1002,71.3509,14261.0
2022-04-19 11:40:00,76.86,76.91,76.81,76.87,13784.0,71.3509,71.3973,71.3045,71.3602,13784.0
2022-04-19 11:50:00,76.88,77.11,76.87,76.87,33580.0,71.3695,71.583,71.3602,71.3602,33580.0
2022-04-19 12:00:00,76.87,76.97,76.73,76.95,16462.0,71.3602,71.453,71.2302,71.4344,16462.0
2022-04-19 12:10:00,76.98,77.03,76.94,76.99,19133.0,71.4623,71.5087,71.4252,71.4716,19133.0
2022-04-19 12:20:00,77.03,77.1,76.9,76.93,10309.0,71.5087,71.5737,71.388,71.4159,10309.0
2022-04-19 12:30:00,76.94,76.96,76.82,76.82,13419.0,71.4252,71.4437,71.3138,71.3138,13419.0
2022-04-19 12:40:00,76.81,76.94,76.8,76.94,16607.0,71.3045,71.4252,71.2952,71.4252,16607.0
2022-04-19 12:50:00,76.95,77.11,76.9,77.0,27669.0,71.4344,71.583,71.388,71.4809,27669.0
2022-04-19 13:00:00,77.0,77.22,76.98,77.21,50959.0,71.4809,71.6851,71.4623,71.6758,50959.0
2022-04-19 13:10:00,77.24,77.39,77.2,77.23,11431.0,71.7036,71.8429,71.6665,71.6944,11431.0
2022-04-19 13:20:00,77.23,77.24,77.06,77.06,9895.0,71.6944,71.7036,71.5366,71.5366,9895.0
2022-04-19 13:30:00,77.09,77.25,76.88,77.25,46366.0,71.5644,71.7129,71.3695,71.7129,46366.0
2022-04-19 13:40:00,77.23,77.25,77.1,77.19,9714.0,71.6944,71.7129,71.5737,71.6572,9714.0
2022-04-19 13:50:00,77.23,77.31,77.2,77.22,12553.0,71.6944,71.7686,71.6665,71.6851,12553.0
2022-04-19 14:00:00,77.2,77.22,77.14,77.14,9494.0,71.6665,71.6851,71.6108,71.6108,9494.0
2022-04-19 14:10:00,77.15,77.16,76.97,76.98,8246.0,71.6201,71.6294,71.453,71.4623,8246.0
2022-04-19 14:20:00,76.98,77.11,76.94,77.09,10542.0,71.4623,71.583,71.4252,71.5644,10542.0
2022-04-19 14:30:00,77.09,77.16,76.98,77.16,15800.0,71.5644,71.6294,71.4623,71.6294,15800.0
2022-04-19 14:40:00,77.16,77.22,77.1,77.15,10364.0,71.6294,71.6851,71.5737,71.6201,10364.0
2022-04-19 14:50:00,77.13,77.18,77.08,77.15,6519.0,71.6015,71.648,71.5551,71.6201,6519.0
2022-04-19 15:00:00,77.15,77.24,77.1,77.19,12248.0,71.6201,71.7036,71.5737,71.6572,12248.0
2022-04-19 15:10:00,77.16,77.44,77.16,77.39,16230.0,71.6294,71.8893,71.6294,71.8429,16230.0
2022-04-19 15:20:00,77.4,77.45,77.34,77.39,11898.0,71.8522,71.8986,71.7965,71.8429,11898.0
2022-04-19 15:30:00,77.39,77.5,77.37,77.46,20729.0,71.8429,71.945,71.8243,71.9079,20729.0
2022-04-19 15:40:00,77.45,77.45,77.27,77.31,26214.0,71.8986,71.8986,71.7315,71.7686,26214.0
2022-04-19 15:50:00,77.32,77.49,77.1,77.11,223663.0,71.7779,71.9357,71.5737,71.583,223663.0
2022-04-20 09:30:00,77.99,78.59,77.69,78.51,33946.0,72.3999,72.9569,72.1214,72.8826,33946.0
2022-04-20 09:40:00,78.56,79.04,78.45,78.94,29102.0,72.929,73.3746,72.8269,73.2818,29102.0
2022-04-20 09:50:00,78.99,79.56,78.98,79.31,32714.0,73.3282,73.8574,73.3189,73.6253,32714.0
2022-04-20 10:00:00,79.27,79.34,78.99,79.28,22484.0,73.5881,73.6531,73.3282,73.5974,22484.0
2022-04-20 10:10:00,79.34,79.73,79.34,79.56,24924.0,73.6531,74.0152,73.6531,73.8574,24924.0
2022-04-20 10:20:00,79.6,79.74,79.51,79.65,13106.0,73.8945,74.0245,73.8109,73.9409,13106.0
2022-04-20 10:30:00,79.68,79.85,79.58,79.82,12137.0,73.9688,74.1266,73.8759,74.0987,12137.0
2022-04-20 10:40:00,79.84,79.9,79.7,79.81,19656.0,74.1173,74.173,73.9873,74.0894,19656.0
2022-04-20 10:50:00,79.8,79.8,79.5,79.56,22130.0,74.0802,74.0802,73.8017,73.8574,22130.0
2022-04-20 11:00:00,79.54,79.56,79.31,79.36,19103.0,73.8388,73.8574,73.6253,73.6717,19103.0
2022-04-20 11:10:00,79.34,79.35,79.13,79.13,15861.0,73.6531,73.6624,73.4582,73.4582,15861.0
2022-04-20 11:20:00,79.14,79.16,78.88,78.9,15661.0,73.4675,73.486,73.2261,73.2447,15661.0
2022-04-20 11:30:00,78.89,79.24,78.85,79.17,14513.0,73.2354,73.5603,73.1982,73.4953,14513.0
2022-04-20 11:40:00,79.18,79.37,79.18,79.22,8571.0,73.5046,73.681,73.5046,73.5417,8571.0
2022-04-20 11:50:00,79.23,79.26,79.08,79.11,10971.0,73.551,73.5789,73.4118,73.4396,10971.0
2022-04-20 12:00:00,79.11,79.23,78.85,78.96,17432.0,73.4396,73.551,73.1982,73.3004,17432.0
2022-04-20 12:10:00,78.97,78.97,78.81,78.92,7407.0,73.3096,73.3096,73.1611,73.2632,7407.0
2022-04-20 12:20:00,78.89,78.99,78.85,78.96,5570.0,73.2354,73.3282,73.1982,73.3004,5570.0
2022-04-20 12:30:00,78.97,79.24,78.95,79.12,7143.0,73.3096,73.5603,73.2911,73.4489,7143.0
2022-04-20 12:40:00,79.13,79.13,79.01,79.04,6492.0,73.4582,73.4582,73.3468,73.3746,6492.0
2022-04-20 12:50:00,79.06,79.21,79.05,79.1,15357.0,73.3932,73.5324,73.3839,73.4303,15357.0
2022-04-20 13:00:00,79.1,79.2,79.08,79.13,13807.0,73.4303,73.5232,73.4118,73.4582,13807.0
2022-04-20 13:10:00,79.11,79.24,79.11,79.16,14663.0,73.4396,73.5603,73.4396,73.486,14663.0
2022-04-20 13:20:00,79.17,79.24,79.16,79.21,13277.0,73.4953,73.5603,73.486,73.5324,13277.0
2022-04-20 13:30:00,79.2,79.33,79.19,79.31,15181.0,73.5232,73.6438,73.5139,73.6253,15181.0
2022-04-20 13:40:00,79.3,79.58,79.3,79.47,17446.0,73.616,73.8759,73.616,73.7738,17446.0
2022-04-20 13:50:00,79.47,79.49,79.34,79.49,20138.0,73.7738,73.7924,73.6531,73.7924,20138.0
2022-04-20 14:00:00,79.51,79.55,79.45,79.48,12608.0,73.8109,73.8481,73.7552,73.7831,12608.0
2022-04-20 14:10:00,79.48,79.48,79.11,79.12,13488.0,73.7831,73.7831,73.4396,73.4489,13488.0
2022-04-20 14:20:00,79.11,79.3,79.08,79.2,15393.0,73.4396,73.616,73.4118,73.5232,15393.0
2022-04-20 14:30:00,79.16,79.25,79.0,79.0,12459.0,73.486,73.5696,73.3375,73.3375,12459.0
2022-04-20 14:40:00,79.0,79.02,78.71,78.79,54596.0,73.3375,73.3561,73.0683,73.1426,54596.0
2022-04-20 14:50:00,78.79,78.81,78.51,78.56,41928.0,73.1426,73.1611,72.8826,72.929,41928.0
2022-04-20 15:00:00,78.54,78.82,78.53,78.77,98572.0,72.9105,73.1704,72.9012,73.124,98572.0
2022-04-20 15:10:00,78.76,78.97,78.71,78.9,27550.0,73.1147,73.3096,73.0683,73.2447,27550.0
2022-04-20 15:20:00,78.89,78.9,78.69,78.74,45593.0,73.2354,73.2447,73.0497,73.0961,45593.0
2022-04-20 15:30:00,78.76,78.76,78.55,78.59,23882.0,73.1147,73.1147,72.9198,72.9569,23882.0
2022-04-20 15:40:00,78.59,78.85,78.58,78.77,39608.0,72.9569,73.1982,72.9476,73.124,39608.0
2022-04-20 15:50:00,78.79,78.88,78.65,78.75,101849.0,73.1426,73.2261,73.0126,73.1054,101849.0
2022-04-21 09:30:00,79.37,79.51,78.82,78.88,30475.0,73.681,73.8109,73.1704,73.2261,30475.0
2022-04-21 09:40:00,78.92,79.05,78.6,78.64,8009.0,73.2632,73.3839,72.9662,73.0033,8009.0
2022-04-21 09:50:00,78.63,78.88,78.58,78.88,57370.0,72.994,73.2261,72.9476,73.2261,57370.0
2022-04-21 10:00:00,78.88,78.91,78.65,78.91,15907.0,73.2261,73.2539,73.0126,73.2539,15907.0
2022-04-21 10:10:00,78.92,79.37,78.89,79.28,18690.0,73.2632,73.681,73.2354,73.5974,18690.0
2022-04-21 10:20:00,79.28,79.36,79.13,79.3,20385.0,73.5974,73.6717,73.4582,73.616,20385.0
2022-04-21 10:30:00,79.35,79.64,79.35,79.58,14516.0,73.6624,73.9316,73.6624,73.8759,14516.0
2022-04-21 10:40:00,79.59,79.69,79.53,79.54,10072.0,73.8852,73.978,73.8295,73.8388,10072.0
2022-04-21 10:50:00,79.56,79.63,79.27,79.27,28514.0,73.8574,73.9223,73.5881,73.5881,28514.0
2022-04-21 11:00:00,79.2,79.22,79.09,79.2,20276.0,73.5232,73.5417,73.421,73.5232,20276.0
2022-04-21 11:10:00,79.2,79.23,79.16,79.2,12048.0,73.5232,73.551,73.486,73.5232,12048.0
2022-04-21 11:20:00,79.18,79.25,79.03,79.03,16975.0,73.5046,73.5696,73.3653,73.3653,16975.0
2022-04-21 11:30:00,79.05,79.13,78.92,78.95,13223.0,73.3839,73.4582,73.2632,73.2911,13223.0
2022-04-21 11:40:00,78.95,78.95,78.75,78.8,9559.0,73.2911,73.2911,73.1054,73.1518,9559.0
2022-04-21 11:50:00,78.76,78.78,78.56,78.6,7570.0,73.1147,73.1333,72.929,72.9662,7570.0
2022-04-21 12:00:00,78.6,78.64,78.48,78.48,8789.0,72.9662,73.0033,72.8548,72.8548,8789.0
2022-04-21 12:10:00,78.48,78.48,78.32,78.38,11176.0,72.8548,72.8548,72.7062,72.7619,11176.0
2022-04-21 12:20:00,78.4,78.43,78.22,78.33,7562.0,72.7805,72.8084,72.6134,72.7155,7562.0
2022-04-21 12:30:00,78.31,78.45,78.23,78.32,8015.0,72.697,72.8269,72.6227,72.7062,8015.0
2022-04-21 12:40:00,78.32,78.4,78.29,78.3,4844.0,72.7062,72.7805,72.6784,72.6877,4844.0
2022-04-21 12:50:00,78.3,78.3,78.13,78.19,7861.0,72.6877,72.6877,72.5299,72.5856,7861.0
2022-04-21 13:00:00,78.15,78.16,77.93,78.03,6121.0,72.5484,72.5577,72.3442,72.437,6121.0
2022-04-21 13:10:00,78.03,78.09,77.81,77.81,14882.0,72.437,72.4927,72.2328,72.2328,14882.0
2022-04-21 13:20:00,77.81,78.23,77.79,78.23,20640.0,72.2328,72.6227,72.2142,72.6227,20640.0
2022-04-21 13:30:00,78.27,78.36,78.01,78.04,7389.0,72.6598,72.7434,72.4185,72.4463,7389.0
2022-04-21 13:40:00,78.04,78.24,78.0,78.16,11402.0,72.4463,72.632,72.4092,72.5577,11402.0
2022-04-21 13:50:00,78.15,78.15,77.93,77.94,15412.0,72.5484,72.5484,72.3442,72.3535,15412.0
2022-04-21 14:00:00,77.94,77.94,77.58,77.78,14254.0,72.3535,72.3535,72.0193,72.2049,14254.0
2022-04-21 14:10:00,77.75,77.84,77.62,77.67,12972.0,72.1771,72.2606,72.0564,72.1028,12972.0
2022-04-21 14:20:00,77.7,77.82,77.6,77.82,17937.0,72.1307,72.2421,72.0378,72.2421,17937.0
2022-04-21 14:30:00,77.81,78.14,77.79,77.93,23961.0,72.2328,72.5391,72.2142,72.3442,23961.0
2022-04-21 14:40:00,77.96,77.97,77.62,77.63,23177.0,72.372,72.3813,72.0564,72.0657,23177.0
2022-04-21 14:50:00,77.65,77.78,77.58,77.77,20771.0,72.0843,72.2049,72.0193,72.1957,20771.0
2022-04-21 15:00:00,77.77,77.77,77.61,77.66,18296.0,72.1957,72.1957,72.0471,72.0935,18296.0
2022-04-21 15:10:00,77.65,78.03,77.63,77.89,55993.0,72.0843,72.437,72.0657,72.3071,55993.0
2022-04-21 15:20:00,77.9,78.14,77.83,78.12,26951.0,72.3163,72.5391,72.2514,72.5206,26951.0
2022-04-21 15:30:00,78.11,78.11,77.83,77.93,25664.0,72.5113,72.5113,72.2514,72.3442,25664.0
2022-04-21 15:40:00,77.94,78.12,77.83,77.84,41332.0,72.3535,72.5206,72.2514,72.2606,41332.0
2022-04-21 15:50:00,77.84,78.17,77.84,77.98,81300.0,72.2606,72.567,72.2606,72.3906,81300.0
2022-04-22 09:30:00,77.41,77.72,76.77,76.77,39103.0,71.8615,72.1492,71.2673,71.2673,39103.0
2022-04-22 09:40:00,76.7,76.77,76.33,76.72,8656.0,71.2024,71.2673,70.8589,71.2209,8656.0
2022-04-22 09:50:00,76.87,77.13,76.82,76.9,12415.0,71.3602,71.6015,71.3138,71.388,12415.0
2022-04-22 10:00:00,76.84,77.12,76.6,76.95,14176.0,71.3323,71.5923,71.1095,71.4344,14176.0
2022-04-22 10:10:00,76.95,76.95,76.5,76.63,9500.0,71.4344,71.4344,71.0167,71.1374,9500.0
2022-04-22 10:20:00,76.63,76.67,76.5,76.55,9352.0,71.1374,71.1745,71.0167,71.0631,9352.0
2022-04-22 10:30:00,76.52,76.73,76.45,76.57,14314.0,71.0353,71.2302,70.9703,71.0817,14314.0
2022-04-22 10:40:00,76.57,76.61,76.45,76.54,9062.0,71.0817,71.1188,70.9703,71.0538,9062.0
2022-04-22 10:50:00,76.5,76.51,76.27,76.38,21743.0,71.0167,71.026,70.8032,70.9053,21743.0
2022-04-22 11:00:00,76.37,76.83,76.34,76.83,12085.0,70.896,71.323,70.8682,71.323,12085.0
2022-04-22 11:10:00,76.84,76.89,76.69,76.89,11037.0,71.3323,71.3787,71.1931,71.3787,11037.0
2022-04-22 11:20:00,76.89,76.96,76.67,76.72,10228.0,71.3787,71.4437,71.1745,71.2209,10228.0
2022-04-22 11:30:00,76.72,76.74,76.5,76.56,10483.0,71.2209,71.2395,71.0167,71.0724,10483.0
2022-04-22 11:40:00,76.61,76.61,76.49,76.55,6717.0,71.1188,71.1188,71.0074,71.0631,6717.0
2022-04-22 11:50:00,76.52,76.56,76.4,76.44,7814.0,71.0353,71.0724,70.9239,70.961,7814.0
2022-04-22 12:00:00,76.38,76.46,76.34,76.36,11461.0,70.9053,70.9796,70.8682,70.8867,11461.0
2022-04-22 12:10:00,76.39,76.61,76.37,76.58,11514.0,70.9146,71.1188,70.896,71.091,11514.0
2022-04-22 12:20:00,76.58,76.67,76.49,76.63,10785.0,71.091,71.1745,71.0074,71.1374,10785.0
2022-04-22 12:30:00,76.65,76.84,76.61,76.72,5342.0,71.1559,71.3323,71.1188,71.2209,5342.0
2022-04-22 12:40:00,76.73,76.87,76.71,76.87,6441.0,71.2302,71.3602,71.2116,71.3602,6441.0
2022-04-22 12:50:00,76.87,76.87,76.62,76.69,8662.0,71.3602,71.3602,71.1281,71.1931,8662.0
2022-04-22 13:00:00,76.69,76.74,76.62,76.72,4934.0,71.1931,71.2395,71.1281,71.2209,4934.0
2022-04-22 13:10:00,76.72,76.82,76.71,76.76,8600.0,71.2209,71.3138,71.2116,71.2581,8600.0
2022-04-22 13:20:00,76.67,76.68,76.54,76.64,6731.0,71.1745,71.1838,71.0538,71.1467,6731.0
2022-04-22 13:30:00,76.62,76.7,76.58,76.61,25810.0,71.1281,71.2024,71.091,71.1188,25810.0
2022-04-22 13:40:00,76.61,76.61,76.44,76.45,8470.0,71.1188,71.1188,70.961,70.9703,8470.0
2022-04-22 13:50:00,76.45,76.45,76.32,76.41,8142.0,70.9703,70.9703,70.8496,70.9331,8142.0
2022-04-22 14:00:00,76.37,76.44,76.27,76.38,8882.0,70.896,70.961,70.8032,70.9053,8882.0
2022-04-22 14:10:00,76.39,76.64,76.37,76.62,16851.0,70.9146,71.1467,70.896,71.1281,16851.0
2022-04-22 14:20:00,76.62,76.62,76.48,76.53,19543.0,71.1281,71.1281,70.9981,71.0445,19543.0
2022-04-22 14:30:00,76.52,76.53,76.28,76.38,17505.0,71.0353,71.0445,70.8125,70.9053,17505.0
2022-04-22 14:40:00,76.38,76.43,76.34,76.35,18356.0,70.9053,70.9517,70.8682,70.8774,18356.0
2022-04-22 14:50:00,76.35,76.35,76.19,76.31,17431.0,70.8774,70.8774,70.7289,70.8403,17431.0
2022-04-22 15:00:00,76.32,76.4,76.28,76.29,21970.0,70.8496,70.9239,70.8125,70.8217,21970.0
2022-04-22 15:10:00,76.3,76.59,76.24,76.56,16112.0,70.831,71.1002,70.7753,71.0724,16112.0
2022-04-22 15:20:00,76.54,76.57,76.45,76.55,18110.0,71.0538,71.0817,70.9703,71.0631,18110.0
2022-04-22 15:30:00,76.56,76.78,76.56,76.67,33157.0,71.0724,71.2766,71.0724,71.1745,33157.0
2022-04-22 15:40:00,76.68,76.75,76.4,76.41,48330.0,71.1838,71.2488,70.9239,70.9331,48330.0
2022-04-22 15:50:00,76.41,76.41,75.93,76.01,155485.0,70.9331,70.9331,70.4875,70.5618,155485.0
2022-04-25 09:30:00,75.71,76.13,74.87,75.42,57113.0,70.2833,70.6732,69.5035,70.0141,57113.0
2022-04-25 09:40:00,75.48,75.52,75.04,75.44,13879.0,70.0698,70.1069,69.6613,70.0327,13879.0
2022-04-25 09:50:00,75.39,75.62,75.19,75.2,24254.0,69.9863,70.1998,69.8006,69.8099,24254.0
2022-04-25 10:00:00,75.21,75.31,75.14,75.25,15815.0,69.8192,69.912,69.7542,69.8563,15815.0
2022-04-25 10:10:00,75.25,75.3,74.99,75.14,39299.0,69.8563,69.9027,69.6149,69.7542,39299.0
2022-04-25 10:20:00,75.16,75.84,75.06,75.61,12772.0,69.7727,70.404,69.6799,70.1905,12772.0
2022-04-25 10:30:00,75.59,75.75,75.48,75.48,15065.0,70.1719,70.3204,70.0698,70.0698,15065.0
2022-04-25 10:40:00,75.49,75.76,75.37,75.76,31670.0,70.0791,70.3297,69.9677,70.3297,31670.0
2022-04-25 10:50:00,75.76,75.77,75.14,75.14,17052.0,70.3297,70.339,69.7542,69.7542,17052.0
2022-04-25 11:00:00,75.17,75.3,74.97,75.06,19117.0,69.782,69.9027,69.5964,69.6799,19117.0
2022-04-25 11:10:00,75.06,75.37,74.99,75.36,14084.0,69.6799,69.9677,69.6149,69.9584,14084.0
2022-04-25 11:20:00,75.41,75.61,75.3,75.3,13041.0,70.0048,70.1905,69.9027,69.9027,13041.0
2022-04-25 11:30:00,75.33,75.47,75.18,75.24,13694.0,69.9306,70.0605,69.7913,69.847,13694.0
2022-04-25 11:40:00,75.25,75.28,75.05,75.08,13705.0,69.8563,69.8841,69.6706,69.6985,13705.0
2022-04-25 11:50:00,75.09,75.13,74.91,75.09,12190.0,69.7078,69.7449,69.5407,69.7078,12190.0
2022-04-25 12:00:00,75.11,75.4,74.97,75.36,7673.0,69.7263,69.9955,69.5964,69.9584,7673.0
2022-04-25 12:10:00,75.36,75.43,75.27,75.31,14649.0,69.9584,70.0234,69.8749,69.912,14649.0
2022-04-25 12:20:00,75.32,75.65,75.31,75.4,9967.0,69.9213,70.2276,69.912,69.9955,9967.0
2022-04-25 12:30:00,75.39,75.81,75.36,75.72,11411.0,69.9863,70.3761,69.9584,70.2926,11411.0
2022-04-25 12:40:00,75.72,76.05,75.61,76.05,71386.0,70.2926,70.5989,70.1905,70.5989,71386.0
2022-04-25 12:50:00,76.15,76.17,75.9,75.97,13248.0,70.6918,70.7103,70.4597,70.5247,13248.0
2022-04-25 13:00:00,76.02,76.03,75.65,75.97,10464.0,70.5711,70.5804,70.2276,70.5247,10464.0
2022-04-25 13:10:00,76.0,76.17,75.99,76.12,9096.0,70.5525,70.7103,70.5432,70.6639,9096.0
2022-04-25 13:20:00,76.14,76.18,75.91,76.03,20697.0,70.6825,70.7196,70.469,70.5804,20697.0
2022-04-25 13:30:00,76.06,76.14,75.7,75.71,11417.0,70.6082,70.6825,70.274,70.2833,11417.0
2022-04-25 13:40:00,75.76,76.06,75.76,76.04,16168.0,70.3297,70.6082,70.3297,70.5897,16168.0
2022-04-25 13:50:00,76.04,76.04,75.81,75.94,10357.0,70.5897,70.5897,70.3761,70.4968,10357.0
2022-04-25 14:00:00,75.96,76.24,75.8,76.18,16397.0,70.5154,70.7753,70.3669,70.7196,16397.0
2022-04-25 14:10:00,76.22,76.34,76.05,76.28,8803.0,70.7568,70.8682,70.5989,70.8125,8803.0
2022-04-25 14:20:00,76.3,76.71,76.25,76.67,18599.0,70.831,71.2116,70.7846,71.1745,18599.0
2022-04-25 14:30:00,76.68,76.73,76.57,76.61,9776.0,71.1838,71.2302,71.0817,71.1188,9776.0
2022-04-25 14:40:00,76.52,76.81,76.39,76.81,14640.0,71.0353,71.3045,70.9146,71.3045,14640.0
2022-04-25 14:50:00,76.81,76.9,76.67,76.69,17440.0,71.3045,71.388,71.1745,71.1931,17440.0
2022-04-25 15:00:00,76.69,76.69,76.38,76.5,28228.0,71.1931,71.1931,70.9053,71.0167,28228.0
2022-04-25 15:10:00,76.53,76.88,76.49,76.86,19457.0,71.0445,71.3695,71.0074,71.3509,19457.0
2022-04-25 15:20:00,76.87,77.09,76.75,77.07,72192.0,71.3602,71.5644,71.2488,71.5458,72192.0
2022-04-25 15:30:00,77.04,77.23,77.02,77.18,37910.0,71.518,71.6944,71.4994,71.648,37910.0
2022-04-25 15:40:00,77.19,77.35,77.1,77.17,50941.0,71.6572,71.8058,71.5737,71.6387,50941.0
2022-04-25 15:50:00,77.14,77.44,77.09,77.41,106520.0,71.6108,71.8893,71.5644,71.8615,106520.0
2022-04-26 09:30:00,76.98,77.29,76.49,76.5,30560.0,71.4623,71.7501,71.0074,71.0167,30560.0
2022-04-26 09:40:00,76.52,76.88,76.48,76.84,8655.0,71.0353,71.3695,70.9981,71.3323,8655.0
2022-04-26 09:50:00,76.76,76.77,76.58,76.75,7904.0,71.2581,71.2673,71.091,71.2488,7904.0
2022-04-26 10:00:00,76.75,76.85,76.54,76.79,10928.0,71.2488,71.3416,71.0538,71.2859,10928.0
2022-04-26 10:10:00,76.77,76.79,76.26,76.28,6250.0,71.2673,71.2859,70.7939,70.8125,6250.0
2022-04-26 10:20:00,76.26,76.5,76.23,76.5,14774.0,70.7939,71.0167,70.766,71.0167,14774.0
2022-04-26 10:30:00,76.55,76.55,75.83,75.87,8994.0,71.0631,71.0631,70.3947,70.4318,8994.0
2022-04-26 10:40:00,75.87,76.03,75.74,76.03,15781.0,70.4318,70.5804,70.3112,70.5804,15781.0
2022-04-26 10:50:00,76.02,76.02,75.58,75.58,10655.0,70.5711,70.5711,70.1626,70.1626,10655.0
2022-04-26 11:00:00,75.52,75.52,75.36,75.51,15662.0,70.1069,70.1069,69.9584,70.0977,15662.0
2022-04-26 11:10:00,75.51,75.55,75.4,75.44,20661.0,70.0977,70.1348,69.9955,70.0327,20661.0
2022-04-26 11:20:00,75.43,75.73,75.43,75.72,8330.0,70.0234,70.3019,70.0234,70.2926,8330.0
2022-04-26 11:30:00,75.71,75.84,75.59,75.7,21720.0,70.2833,70.404,70.1719,70.274,21720.0
2022-04-26 11:40:00,75.69,76.04,75.63,75.96,4841.0,70.2647,70.5897,70.2091,70.5154,4841.0
2022-04-26 11:50:00,75.99,76.0,75.4,75.4,6862.0,70.5432,70.5525,69.9955,69.9955,6862.0
2022-04-26 12:00:00,75.42,75.82,75.42,75.82,10733.0,70.0141,70.3854,70.0141,70.3854,10733.0
2022-04-26 12:10:00,75.82,76.03,75.8,76.03,5972.0,70.3854,70.5804,70.3669,70.5804,5972.0
2022-04-26 12:20:00,76.05,76.42,76.05,76.32,15305.0,70.5989,70.9424,70.5989,70.8496,15305.0
2022-04-26 12:30:00,76.32,76.32,75.95,75.95,4359.0,70.8496,70.8496,70.5061,70.5061,4359.0
2022-04-26 12:40:00,75.95,76.04,75.93,75.97,3842.0,70.5061,70.5897,70.4875,70.5247,3842.0
2022-04-26 12:50:00,75.97,76.29,75.95,76.27,10205.0,70.5247,70.8217,70.5061,70.8032,10205.0
2022-04-26 13:00:00,76.27,76.27,75.84,75.87,7144.0,70.8032,70.8032,70.404,70.4318,7144.0
2022-04-26 13:10:00,75.84,75.84,75.69,75.69,3434.0,70.404,70.404,70.2647,70.2647,3434.0
2022-04-26 13:20:00,75.71,75.71,75.56,75.6,6218.0,70.2833,70.2833,70.1441,70.1812,6218.0
2022-04-26 13:30:00,75.61,75.75,75.54,75.7,7865.0,70.1905,70.3204,70.1255,70.274,7865.0
2022-04-26 13:40:00,75.7,75.87,75.69,75.79,16002.0,70.274,70.4318,70.2647,70.3576,16002.0
2022-04-26 13:50:00,75.89,75.89,75.71,75.78,5288.0,70.4504,70.4504,70.2833,70.3483,5288.0
2022-04-26 14:00:00,75.78,75.96,75.67,75.92,9865.0,70.3483,70.5154,70.2462,70.4783,9865.0
2022-04-26 14:10:00,75.94,76.17,75.92,76.0,16166.0,70.4968,70.7103,70.4783,70.5525,16166.0
2022-04-26 14:20:00,76.0,76.32,75.98,76.28,22698.0,70.5525,70.8496,70.534,70.8125,22698.0
2022-04-26 14:30:00,76.26,76.27,76.08,76.17,7810.0,70.7939,70.8032,70.6268,70.7103,7810.0
2022-04-26 14:40:00,76.14,76.15,75.78,75.89,5359.0,70.6825,70.6918,70.3483,70.4504,5359.0
2022-04-26 14:50:00,76.0,76.16,75.98,76.15,6607.0,70.5525,70.7011,70.534,70.6918,6607.0
2022-04-26 15:00:00,76.19,76.22,75.94,76.01,12771.0,70.7289,70.7568,70.4968,70.5618,12771.0
2022-04-26 15:10:00,76.02,76.04,75.64,75.64,10461.0,70.5711,70.5897,70.2183,70.2183,10461.0
2022-04-26 15:20:00,75.66,75.83,75.65,75.73,15767.0,70.2369,70.3947,70.2276,70.3019,15767.0
2022-04-26 15:30:00,75.72,75.78,75.56,75.7,22435.0,70.2926,70.3483,70.1441,70.274,22435.0
2022-04-26 15:40:00,75.73,75.88,75.67,75.75,29215.0,70.3019,70.4411,70.2462,70.3204,29215.0
2022-04-26 15:50:00,75.68,75.85,75.5,75.5,65711.0,70.2555,70.4133,70.0884,70.0884,65711.0
2022-04-27 09:30:00,75.25,75.38,74.75,75.0,72048.0,69.8563,69.977,69.3921,69.6242,72048.0
2022-04-27 09:40:00,75.0,75.29,74.86,75.09,21865.0,69.6242,69.8934,69.4942,69.7078,21865.0
2022-04-27 09:50:00,75.12,75.13,74.38,74.51,32065.0,69.7356,69.7449,69.0486,69.1693,32065.0
2022-04-27 10:00:00,74.52,74.57,74.0,74.08,32303.0,69.1786,69.225,68.6959,68.7701,32303.0
2022-04-27 10:10:00,74.09,74.1,73.57,73.57,37279.0,68.7794,68.7887,68.2967,68.2967,37279.0
2022-04-27 10:20:00,73.57,73.78,73.34,73.34,34598.0,68.2967,68.4917,68.0832,68.0832,34598.0
2022-04-27 10:30:00,73.33,73.39,73.07,73.35,41392.0,68.0739,68.1296,67.8325,68.0925,41392.0
2022-04-27 10:40:00,73.35,73.68,73.15,73.67,42111.0,68.0925,68.3988,67.9068,68.3895,42111.0
2022-04-27 10:50:00,73.75,73.79,73.27,73.65,29255.0,68.4638,68.5009,68.0182,68.371,29255.0
2022-04-27 11:00:00,73.65,74.04,73.6,73.74,14015.0,68.371,68.733,68.3246,68.4545,14015.0
2022-04-27 11:10:00,73.74,74.05,73.61,74.03,18532.0,68.4545,68.7423,68.3338,68.7237,18532.0
2022-04-27 11:20:00,74.02,74.17,73.86,74.1,12188.0,68.7145,68.8537,68.5659,68.7887,12188.0
2022-04-27 11:30:00,74.15,74.26,74.01,74.04,33999.0,68.8351,68.9372,68.7052,68.733,33999.0
2022-04-27 11:40:00,74.0,74.08,73.9,74.02,20403.0,68.6959,68.7701,68.6031,68.7145,20403.0
2022-04-27 11:50:00,73.91,74.0,73.72,73.84,22868.0,68.6123,68.6959,68.436,68.5474,22868.0
2022-04-27 12:00:00,73.85,74.17,73.66,74.16,36138.0,68.5566,68.8537,68.3803,68.8444,36138.0
2022-04-27 12:10:00,74.16,74.22,74.0,74.04,11779.0,68.8444,68.9001,68.6959,68.733,11779.0
2022-04-27 12:20:00,74.08,74.94,74.08,74.89,283094.0,68.7701,69.5685,68.7701,69.5221,283094.0
2022-04-27 12:30:00,74.88,75.14,74.81,74.87,12794.0,69.5128,69.7542,69.4478,69.5035,12794.0
2022-04-27 12:40:00,74.88,74.98,74.68,74.72,9506.0,69.5128,69.6056,69.3271,69.3643,9506.0
2022-04-27 12:50:00,74.72,74.84,74.65,74.76,8867.0,69.3643,69.4757,69.2993,69.4014,8867.0
2022-04-27 13:00:00,74.74,74.87,74.45,74.6,16426.0,69.3828,69.5035,69.1136,69.2529,16426.0
2022-04-27 13:10:00,74.59,74.61,74.33,74.44,10210.0,69.2436,69.2622,69.0022,69.1043,10210.0
2022-04-27 13:20:00,74.44,74.79,74.42,74.76,13012.0,69.1043,69.4293,69.0858,69.4014,13012.0
2022-04-27 13:30:00,74.78,74.78,74.44,74.5,13675.0,69.42,69.42,69.1043,69.16,13675.0
2022-04-27 13:40:00,74.51,74.72,74.42,74.72,14408.0,69.1693,69.3643,69.0858,69.3643,14408.0
2022-04-27 13:50:00,74.72,74.87,74.69,74.85,10645.0,69.3643,69.5035,69.3364,69.485,10645.0
2022-04-27 14:00:00,74.86,74.94,74.82,74.83,18480.0,69.4942,69.5685,69.4571,69.4664,18480.0
2022-04-27 14:10:00,74.79,74.91,74.72,74.83,11572.0,69.4293,69.5407,69.3643,69.4664,11572.0
2022-04-27 14:20:00,74.84,74.93,74.75,74.81,14675.0,69.4757,69.5592,69.3921,69.4478,14675.0
2022-04-27 14:30:00,74.76,74.91,74.69,74.85,17895.0,69.4014,69.5407,69.3364,69.485,17895.0
2022-04-27 14:40:00,74.92,74.98,74.75,74.88,16168.0,69.5499,69.6056,69.3921,69.5128,16168.0
2022-04-27 14:50:00,74.89,74.89,74.36,74.42,19179.0,69.5221,69.5221,69.0301,69.0858,19179.0
2022-04-27 15:00:00,74.43,74.46,74.29,74.4,25189.0,69.0951,69.1229,68.9651,69.0672,25189.0
2022-04-27 15:10:00,74.39,74.55,74.31,74.39,25451.0,69.0579,69.2065,68.9837,69.0579,25451.0
2022-04-27 15:20:00,74.41,74.49,74.33,74.47,18935.0,69.0765,69.1508,69.0022,69.1322,18935.0
2022-04-27 15:30:00,74.47,74.57,74.4,74.48,31794.0,69.1322,69.225,69.0672,69.1415,31794.0
2022-04-27 15:40:00,74.51,74.71,74.41,74.56,40939.0,69.1693,69.355,69.0765,69.2157,40939.0
2022-04-27 15:50:00,74.55,74.68,74.5,74.53,184812.0,69.2065,69.3271,69.16,69.1879,184812.0
2022-04-28 09:30:00,75.5,76.06,74.73,74.73,47410.0,70.0884,70.6082,69.3736,69.3736,47410.0
2022-04-28 09:40:00,74.73,75.34,74.67,75.04,23129.0,69.3736,69.9398,69.3179,69.6613,23129.0
2022-04-28 09:50:00,75.04,75.15,74.84,75.14,17576.0,69.6613,69.7635,69.4757,69.7542,17576.0
2022-04-28 10:00:00,75.17,75.24,74.59,74.75,44132.0,69.782,69.847,69.2436,69.3921,44132.0
2022-04-28 10:10:00,74.69,75.06,74.68,75.03,15020.0,69.3364,69.6799,69.3271,69.6521,15020.0
2022-04-28 10:20:00,75.06,75.07,74.47,74.47,17060.0,69.6799,69.6892,69.1322,69.1322,17060.0
2022-04-28 10:30:00,74.48,74.63,74.39,74.56,13565.0,69.1415,69.2807,69.0579,69.2157,13565.0
2022-04-28 10:40:00,74.56,74.67,74.4,74.43,19861.0,69.2157,69.3179,69.0672,69.0951,19861.0
2022-04-28 10:50:00,74.43,74.82,74.38,74.74,15557.0,69.0951,69.4571,69.0486,69.3828,15557.0
2022-04-28 11:00:00,74.74,74.94,74.6,74.88,16839.0,69.3828,69.5685,69.2529,69.5128,16839.0
2022-04-28 11:10:00,74.87,75.23,74.82,75.22,33572.0,69.5035,69.8377,69.4571,69.8284,33572.0
2022-04-28 11:20:00,75.24,75.25,75.01,75.03,19195.0,69.847,69.8563,69.6335,69.6521,19195.0
2022-04-28 11:30:00,75.04,75.12,74.93,74.94,12615.0,69.6613,69.7356,69.5592,69.5685,12615.0
2022-04-28 11:40:00,74.92,74.99,74.8,74.91,11024.0,69.5499,69.6149,69.4385,69.5407,11024.0
2022-04-28 11:50:00,74.89,75.0,74.82,74.89,29962.0,69.5221,69.6242,69.4571,69.5221,29962.0
2022-04-28 12:00:00,74.88,74.89,74.69,74.8,14042.0,69.5128,69.5221,69.3364,69.4385,14042.0
2022-04-28 12:10:00,74.81,74.89,74.78,74.85,30827.0,69.4478,69.5221,69.42,69.485,30827.0
2022-04-28 12:20:00,74.84,75.1,74.84,75.06,107697.0,69.4757,69.717,69.4757,69.6799,107697.0
2022-04-28 12:30:00,75.05,75.17,75.01,75.03,247849.0,69.6706,69.782,69.6335,69.6521,247849.0
2022-04-28 12:40:00,75.03,75.43,74.99,75.23,156457.0,69.6521,70.0234,69.6149,69.8377,156457.0
2022-04-28 12:50:00,75.23,75.3,75.11,75.2,54418.0,69.8377,69.9027,69.7263,69.8099,54418.0
2022-04-28 13:00:00,75.24,75.4,75.12,75.26,154226.0,69.847,69.9955,69.7356,69.8656,154226.0
2022-04-28 13:10:00,75.24,75.7,75.23,75.65,133536.0,69.847,70.274,69.8377,70.2276,133536.0
2022-04-28 13:20:00,75.66,75.66,75.28,75.44,26555.0,70.2369,70.2369,69.8841,70.0327,26555.0
2022-04-28 13:30:00,75.47,75.54,75.3,75.5,29820.0,70.0605,70.1255,69.9027,70.0884,29820.0
2022-04-28 13:40:00,75.5,75.55,75.37,75.48,44610.0,70.0884,70.1348,69.9677,70.0698,44610.0
2022-04-28 13:50:00,75.47,75.51,75.35,75.44,36969.0,70.0605,70.0977,69.9491,70.0327,36969.0
2022-04-28 14:00:00,75.44,75.53,75.42,75.47,57495.0,70.0327,70.1162,70.0141,70.0605,57495.0
2022-04-28 14:10:00,75.48,75.52,75.41,75.49,54801.0,70.0698,70.1069,70.0048,70.0791,54801.0
2022-04-28 14:20:00,75.5,75.57,75.46,75.52,69993.0,70.0884,70.1534,70.0512,70.1069,69993.0
2022-04-28 14:30:00,75.51,75.66,75.44,75.5,43510.0,70.0977,70.2369,70.0327,70.0884,43510.0
2022-04-28 14:40:00,75.5,75.59,75.46,75.5,104576.0,70.0884,70.1719,70.0512,70.0884,104576.0
2022-04-28 14:50:00,75.5,75.55,75.09,75.14,111210.0,70.0884,70.1348,69.7078,69.7542,111210.0
2022-04-28 15:00:00,75.13,75.54,75.13,75.48,134996.0,69.7449,70.1255,69.7449,70.0698,134996.0
2022-04-28 15:10:00,75.49,75.55,75.45,75.5,151589.0,70.0791,70.1348,70.042,70.0884,151589.0
2022-04-28 15:20:00,75.5,75.7,75.43,75.47,191011.0,70.0884,70.274,70.0234,70.0605,191011.0
2022-04-28 15:30:00,75.49,75.51,75.14,75.25,45865.0,70.0791,70.0977,69.7542,69.8563,45865.0
2022-04-28 15:40:00,75.27,75.38,74.84,74.93,86631.0,69.8749,69.977,69.4757,69.5592,86631.0
2022-04-28 15:50:00,74.94,75.01,74.75,75.0,386261.0,69.5685,69.6335,69.3921,69.6242,386261.0
2022-04-29 09:30:00,74.95,75.83,74.77,75.37,62587.0,69.5778,70.3947,69.4107,69.9677,62587.0
2022-04-29 09:40:00,75.44,75.59,75.2,75.36,72782.0,70.0327,70.1719,69.8099,69.9584,72782.0
2022-04-29 09:50:00,75.35,76.11,75.33,76.05,71318.0,69.9491,70.6546,69.9306,70.5989,71318.0
2022-04-29 10:00:00,76.04,76.12,75.77,76.0,64717.0,70.5897,70.6639,70.339,70.5525,64717.0
2022-04-29 10:10:00,76.0,76.01,75.38,75.47,41636.0,70.5525,70.5618,69.977,70.0605,41636.0
2022-04-29 10:20:00,75.48,75.5,75.02,75.05,22121.0,70.0698,70.0884,69.6428,69.6706,22121.0
2022-04-29 10:30:00,75.03,75.25,74.98,75.18,21371.0,69.6521,69.8563,69.6056,69.7913,21371.0
2022-04-29 10:40:00,75.12,75.22,74.91,74.98,36134.0,69.7356,69.8284,69.5407,69.6056,36134.0
2022-04-29 10:50:00,75.0,75.03,74.91,75.0,38471.0,69.6242,69.6521,69.5407,69.6242,38471.0
2022-04-29 11:00:00,74.97,75.04,74.84,74.94,47880.0,69.5964,69.6613,69.4757,69.5685,47880.0
2022-04-29 11:10:00,74.9,75.0,74.82,74.9,29090.0,69.5314,69.6242,69.4571,69.5314,29090.0
2022-04-29 11:20:00,74.92,75.01,74.88,74.97,27184.0,69.5499,69.6335,69.5128,69.5964,27184.0
2022-04-29 11:30:00,74.96,75.09,74.84,74.84,104496.0,69.5871,69.7078,69.4757,69.4757,104496.0
2022-04-29 11:40:00,74.85,75.01,74.83,74.97,33962.0,69.485,69.6335,69.4664,69.5964,33962.0
2022-04-29 11:50:00,74.98,75.01,74.76,74.77,71946.0,69.6056,69.6335,69.4014,69.4107,71946.0
2022-04-29 12:00:00,74.76,74.76,74.42,74.57,31548.0,69.4014,69.4014,69.0858,69.225,31548.0
2022-04-29 12:10:00,74.55,74.68,74.49,74.57,18010.0,69.2065,69.3271,69.1508,69.225,18010.0
2022-04-29 12:20:00,74.59,74.75,74.5,74.58,25235.0,69.2436,69.3921,69.16,69.2343,25235.0
2022-04-29 12:30:00,74.55,74.55,74.37,74.54,39999.0,69.2065,69.2065,69.0394,69.1972,39999.0
2022-04-29 12:40:00,74.59,74.61,74.45,74.48,9912.0,69.2436,69.2622,69.1136,69.1415,9912.0
2022-04-29 12:50:00,74.47,74.47,74.25,74.27,13456.0,69.1322,69.1322,68.928,68.9465,13456.0
2022-04-29 13:00:00,74.27,74.4,74.17,74.19,11651.0,68.9465,69.0672,68.8537,68.8723,11651.0
2022-04-29 13:10:00,74.18,74.19,74.11,74.19,14554.0,68.863,68.8723,68.798,68.8723,14554.0
2022-04-29 13:20:00,74.17,74.39,74.14,74.23,17716.0,68.8537,69.0579,68.8258,68.9094,17716.0
2022-04-29 13:30:00,74.24,74.57,74.22,74.44,17696.0,68.9187,69.225,68.9001,69.1043,17696.0
2022-04-29 13:40:00,74.47,74.47,74.16,74.27,42690.0,69.1322,69.1322,68.8444,68.9465,42690.0
2022-04-29 13:50:00,74.25,74.41,74.2,74.23,26708.0,68.928,69.0765,68.8815,68.9094,26708.0
2022-04-29 14:00:00,74.22,74.24,73.99,74.0,18266.0,68.9001,68.9187,68.6866,68.6959,18266.0
2022-04-29 14:10:00,73.98,74.32,73.98,74.21,37954.0,68.6773,68.9929,68.6773,68.8908,37954.0
2022-04-29 14:20:00,74.2,74.2,74.09,74.17,18698.0,68.8815,68.8815,68.7794,68.8537,18698.0
2022-04-29 14:30:00,74.15,74.31,74.07,74.21,18607.0,68.8351,68.9837,68.7609,68.8908,18607.0
2022-04-29 14:40:00,74.2,74.22,73.98,74.01,15726.0,68.8815,68.9001,68.6773,68.7052,15726.0
2022-04-29 14:50:00,74.03,74.12,73.98,74.06,23250.0,68.7237,68.8073,68.6773,68.7516,23250.0
2022-04-29 15:00:00,74.05,74.05,73.78,73.81,21777.0,68.7423,68.7423,68.4917,68.5195,21777.0
2022-04-29 15:10:00,73.83,74.0,73.79,73.97,23126.0,68.5381,68.6959,68.5009,68.668,23126.0
2022-04-29 15:20:00,73.98,74.01,73.81,73.82,21169.0,68.6773,68.7052,68.5195,68.5288,21169.0
2022-04-29 15:30:00,73.83,74.01,73.73,73.92,35285.0,68.5381,68.7052,68.4452,68.6216,35285.0
2022-04-29 15:40:00,73.94,74.01,73.62,73.62,44988.0,68.6402,68.7052,68.3431,68.3431,44988.0
2022-04-29 15:50:00,73.59,73.68,73.2,73.25,364643.0,68.3153,68.3988,67.9532,67.9996,364643.0
2022-05-02 09:30:00,73.47,73.67,72.74,73.2,42917.0,68.2039,68.3895,67.5262,67.9532,42917.0
2022-05-02 09:40:00,73.21,73.75,72.83,73.53,57415.0,67.9625,68.4638,67.6097,68.2596,57415.0
2022-05-02 09:50:00,73.54,73.76,73.33,73.54,27069.0,68.2689,68.4731,68.0739,68.2689,27069.0
2022-05-02 10:00:00,73.51,73.6,72.8,72.93,32454.0,68.241,68.3246,67.5819,67.7026,32454.0
2022-05-02 10:10:00,72.88,73.11,72.82,73.04,28583.0,67.6562,67.8697,67.6005,67.8047,28583.0
2022-05-02 10:20:00,72.95,73.63,72.92,73.57,48363.0,67.7211,68.3524,67.6933,68.2967,48363.0
2022-05-02 10:30:00,73.62,73.86,73.59,73.86,32995.0,68.3431,68.5659,68.3153,68.5659,32995.0
2022-05-02 10:40:00,73.87,73.87,73.6,73.62,34920.0,68.5752,68.5752,68.3246,68.3431,34920.0
2022-05-02 10:50:00,73.62,73.77,73.31,73.34,21150.0,68.3431,68.4824,68.0553,68.0832,21150.0
2022-05-02 11:00:00,73.35,73.35,73.08,73.23,14138.0,68.0925,68.0925,67.8418,67.9811,14138.0
2022-05-02 11:10:00,73.22,73.35,73.09,73.25,14476.0,67.9718,68.0925,67.8511,67.9996,14476.0
2022-05-02 11:20:00,73.22,73.41,73.18,73.26,13815.0,67.9718,68.1482,67.9347,68.0089,13815.0
2022-05-02 11:30:00,73.26,73.67,73.22,73.49,20440.0,68.0089,68.3895,67.9718,68.2224,20440.0
2022-05-02 11:40:00,73.47,73.63,73.43,73.55,14650.0,68.2039,68.3524,68.1667,68.2781,14650.0
2022-05-02 11:50:00,73.55,73.79,73.52,73.76,31731.0,68.2781,68.5009,68.2503,68.4731,31731.0
2022-05-02 12:00:00,73.7,73.81,73.49,73.59,16760.0,68.4174,68.5195,68.2224,68.3153,16760.0
2022-05-02 12:10:00,73.61,73.91,73.5,73.9,71021.0,68.3338,68.6123,68.2317,68.6031,71021.0
2022-05-02 12:20:00,73.88,74.0,73.78,73.86,14130.0,68.5845,68.6959,68.4917,68.5659,14130.0
2022-05-02 12:30:00,73.93,74.02,73.72,73.73,17541.0,68.6309,68.7145,68.436,68.4452,17541.0
2022-05-02 12:40:00,73.76,73.8,73.64,73.64,11420.0,68.4731,68.5102,68.3617,68.3617,11420.0
2022-05-02 12:50:00,73.6,73.65,73.14,73.17,16614.0,68.3246,68.371,67.8975,67.9254,16614.0
2022-05-02 13:00:00,73.23,73.23,72.95,73.0,28338.0,67.9811,67.9811,67.7211,67.7676,28338.0
2022-05-02 13:10:00,72.98,73.11,72.84,72.84,25359.0,67.749,67.8697,67.619,67.619,25359.0
2022-05-02 13:20:00,72.82,72.91,72.73,72.82,30138.0,67.6005,67.684,67.5169,67.6005,30138.0
2022-05-02 13:30:00,72.82,73.04,72.77,72.81,16407.0,67.6005,67.8047,67.554,67.5912,16407.0
2022-05-02 13:40:00,72.86,72.94,72.6,72.66,17436.0,67.6376,67.7119,67.3962,67.4519,17436.0
2022-05-02 13:50:00,72.73,72.83,72.65,72.79,23730.0,67.5169,67.6097,67.4426,67.5726,23730.0
2022-05-02 14:00:00,72.78,72.93,72.67,72.76,14469.0,67.5633,67.7026,67.4612,67.5448,14469.0
2022-05-02 14:10:00,72.76,72.78,72.45,72.49,19766.0,67.5448,67.5633,67.257,67.2941,19766.0
2022-05-02 14:20:00,72.5,72.66,72.41,72.59,14960.0,67.3034,67.4519,67.2199,67.3869,14960.0
2022-05-02 14:30:00,72.57,72.71,72.52,72.58,21992.0,67.3684,67.4983,67.322,67.3777,21992.0
2022-05-02 14:40:00,72.59,72.8,72.42,72.75,22100.0,67.3869,67.5819,67.2291,67.5355,22100.0
2022-05-02 14:50:00,72.74,72.98,72.66,72.79,29545.0,67.5262,67.749,67.4519,67.5726,29545.0
2022-05-02 15:00:00,72.8,73.29,72.78,73.2,25769.0,67.5819,68.0368,67.5633,67.9532,25769.0
2022-05-02 15:10:00,73.33,73.62,73.29,73.58,28669.0,68.0739,68.3431,68.0368,68.306,28669.0
2022-05-02 15:20:00,73.57,73.89,73.57,73.65,59837.0,68.2967,68.5938,68.2967,68.371,59837.0
2022-05-02 15:30:00,73.65,73.92,73.65,73.73,116286.0,68.371,68.6216,68.371,68.4452,116286.0
2022-05-02 15:40:00,73.73,73.77,73.56,73.76,135457.0,68.4452,68.4824,68.2874,68.4731,135457.0
2022-05-02 15:50:00,73.76,74.2,73.74,73.99,451061.0,68.4731,68.8815,68.4545,68.6866,451061.0
2022-05-03 09:30:00,74.44,74.49,73.83,73.93,29047.0,69.1043,69.1508,68.5381,68.6309,29047.0
2022-05-03 09:40:00,73.99,74.06,73.64,73.99,14704.0,68.6866,68.7516,68.3617,68.6866,14704.0
2022-05-03 09:50:00,73.89,74.04,73.82,73.92,17365.0,68.5938,68.733,68.5288,68.6216,17365.0
2022-05-03 10:00:00,73.89,74.08,73.75,74.02,30808.0,68.5938,68.7701,68.4638,68.7145,30808.0
2022-05-03 10:10:00,73.99,74.08,73.77,73.8,8044.0,68.6866,68.7701,68.4824,68.5102,8044.0
2022-05-03 10:20:00,73.79,73.98,73.61,73.98,8274.0,68.5009,68.6773,68.3338,68.6773,8274.0
2022-05-03 10:30:00,73.98,74.09,73.77,73.8,10753.0,68.6773,68.7794,68.4824,68.5102,10753.0
2022-05-03 10:40:00,73.77,73.77,73.37,73.38,10652.0,68.4824,68.4824,68.111,68.1203,10652.0
2022-05-03 10:50:00,73.37,73.48,73.24,73.35,15937.0,68.111,68.2132,67.9904,68.0925,15937.0
2022-05-03 11:00:00,73.29,73.9,73.23,73.83,15589.0,68.0368,68.6031,67.9811,68.5381,15589.0
2022-05-03 11:10:00,73.84,74.0,73.69,74.0,14554.0,68.5474,68.6959,68.4081,68.6959,14554.0
2022-05-03 11:20:00,73.99,74.26,73.96,74.11,20100.0,68.6866,68.9372,68.6588,68.798,20100.0
2022-05-03 11:30:00,74.15,74.3,73.93,73.94,50778.0,68.8351,68.9744,68.6309,68.6402,50778.0
2022-05-03 11:40:00,73.98,74.01,73.88,73.99,13812.0,68.6773,68.7052,68.5845,68.6866,13812.0
2022-05-03 11:50:00,74.0,74.15,73.91,74.15,16577.0,68.6959,68.8351,68.6123,68.8351,16577.0
2022-05-03 12:00:00,74.16,74.27,73.88,73.89,15168.0,68.8444,68.9465,68.5845,68.5938,15168.0
2022-05-03 12:10:00,73.9,74.08,73.8,74.07,15336.0,68.6031,68.7701,68.5102,68.7609,15336.0
2022-05-03 12:20:00,74.11,74.24,74.01,74.01,13594.0,68.798,68.9187,68.7052,68.7052,13594.0
2022-05-03 12:30:00,74.0,74.13,73.91,73.98,15961.0,68.6959,68.8166,68.6123,68.6773,15961.0
2022-05-03 12:40:00,74.01,74.12,73.91,73.98,12964.0,68.7052,68.8073,68.6123,68.6773,12964.0
2022-05-03 12:50:00,73.98,74.05,73.87,73.99,12481.0,68.6773,68.7423,68.5752,68.6866,12481.0
2022-05-03 13:00:00,73.98,73.99,73.85,73.9,53130.0,68.6773,68.6866,68.5566,68.6031,53130.0
2022-05-03 13:10:00,73.9,74.34,73.88,74.0,62030.0,68.6031,69.0115,68.5845,68.6959,62030.0
2022-05-03 13:20:00,73.99,74.02,73.86,73.99,25069.0,68.6866,68.7145,68.5659,68.6866,25069.0
2022-05-03 13:30:00,74.0,74.01,73.9,73.9,57835.0,68.6959,68.7052,68.6031,68.6031,57835.0
2022-05-03 13:40:00,73.92,74.28,73.88,74.27,91838.0,68.6216,68.9558,68.5845,68.9465,91838.0
2022-05-03 13:50:00,74.27,74.31,73.98,73.99,35898.0,68.9465,68.9837,68.6773,68.6866,35898.0
2022-05-03 14:00:00,73.98,74.02,73.9,73.96,24058.0,68.6773,68.7145,68.6031,68.6588,24058.0
2022-05-03 14:10:00,73.95,73.97,73.42,73.42,21780.0,68.6495,68.668,68.1575,68.1575,21780.0
2022-05-03 14:20:00,73.43,73.51,73.39,73.42,15812.0,68.1667,68.241,68.1296,68.1575,15812.0
2022-05-03 14:30:00,73.43,73.79,73.43,73.54,51345.0,68.1667,68.5009,68.1667,68.2689,51345.0
2022-05-03 14:40:00,73.51,73.52,73.31,73.5,29961.0,68.241,68.2503,68.0553,68.2317,29961.0
2022-05-03 14:50:00,73.49,73.88,73.47,73.74,103461.0,68.2224,68.5845,68.2039,68.4545,103461.0
2022-05-03 15:00:00,73.76,73.98,73.7,73.9,97388.0,68.4731,68.6773,68.4174,68.6031,97388.0
2022-05-03 15:10:00,73.9,74.15,73.81,74.02,59901.0,68.6031,68.8351,68.5195,68.7145,59901.0
2022-05-03 15:20:00,74.02,74.17,73.84,73.99,24052.0,68.7145,68.8537,68.5474,68.6866,24052.0
2022-05-03 15:30:00,73.99,74.01,73.66,73.73,53082.0,68.6866,68.7052,68.3803,68.4452,53082.0
2022-05-03 15:40:00,73.72,73.85,73.65,73.75,66276.0,68.436,68.5566,68.371,68.4638,66276.0
2022-05-03 15:50:00,73.79,74.14,73.65,74.07,177931.0,68.5009,68.8258,68.371,68.7609,177931.0
2022-05-04 09:30:00,74.23,74.45,73.99,74.45,16416.0,68.9094,69.1136,68.6866,69.1136,16416.0
2022-05-04 09:40:00,74.4,74.9,74.37,74.85,20797.0,69.0672,69.5314,69.0394,69.485,20797.0
2022-05-04 09:50:00,74.85,75.1,74.63,74.64,18756.0,69.485,69.717,69.2807,69.29,18756.0
2022-05-04 10:00:00,74.57,74.73,74.48,74.64,21126.0,69.225,69.3736,69.1415,69.29,21126.0
2022-05-04 10:10:00,74.66,74.79,74.58,74.62,24764.0,69.3086,69.4293,69.2343,69.2714,24764.0
2022-05-04 10:20:00,74.61,74.72,74.57,74.57,13106.0,69.2622,69.3643,69.225,69.225,13106.0
2022-05-04 10:30:00,74.58,74.59,74.28,74.42,16772.0,69.2343,69.2436,68.9558,69.0858,16772.0
2022-05-04 10:40:00,74.44,74.51,74.31,74.34,14748.0,69.1043,69.1693,68.9837,69.0115,14748.0
2022-05-04 10:50:00,74.29,74.43,74.19,74.28,34590.0,68.9651,69.0951,68.8723,68.9558,34590.0
2022-05-04 11:00:00,74.26,74.38,74.2,74.38,8268.0,68.9372,69.0486,68.8815,69.0486,8268.0
2022-05-04 11:10:00,74.36,74.36,74.1,74.16,55837.0,69.0301,69.0301,68.7887,68.8444,55837.0
2022-05-04 11:20:00,74.17,74.34,74.0,74.05,12893.0,68.8537,69.0115,68.6959,68.7423,12893.0
2022-05-04 11:30:00,74.05,74.05,73.88,73.91,12125.0,68.7423,68.7423,68.5845,68.6123,12125.0
2022-05-04 11:40:00,73.88,73.93,73.62,73.75,13841.0,68.5845,68.6309,68.3431,68.4638,13841.0
2022-05-04 11:50:00,73.76,74.01,73.72,73.92,9128.0,68.4731,68.7052,68.436,68.6216,9128.0
2022-05-04 12:00:00,73.92,73.99,73.82,73.96,9336.0,68.6216,68.6866,68.5288,68.6588,9336.0
2022-05-04 12:10:00,73.93,74.14,73.89,74.12,9129.0,68.6309,68.8258,68.5938,68.8073,9129.0
2022-05-04 12:20:00,74.17,74.36,74.17,74.36,10997.0,68.8537,69.0301,68.8537,69.0301,10997.0
2022-05-04 12:30:00,74.37,74.49,74.31,74.46,8394.0,69.0394,69.1508,68.9837,69.1229,8394.0
2022-05-04 12:40:00,74.48,74.55,74.42,74.43,11122.0,69.1415,69.2065,69.0858,69.0951,11122.0
2022-05-04 12:50:00,74.46,74.6,74.4,74.55,12911.0,69.1229,69.2529,69.0672,69.2065,12911.0
2022-05-04 13:00:00,74.56,74.69,74.5,74.53,13874.0,69.2157,69.3364,69.16,69.1879,13874.0
2022-05-04 13:10:00,74.51,74.58,74.42,74.48,11180.0,69.1693,69.2343,69.0858,69.1415,11180.0
2022-05-04 13:20:00,74.5,74.53,74.42,74.47,10824.0,69.16,69.1879,69.0858,69.1322,10824.0
2022-05-04 13:30:00,74.45,74.6,74.39,74.47,7878.0,69.1136,69.2529,69.0579,69.1322,7878.0
2022-05-04 13:40:00,74.48,74.52,74.35,74.37,15705.0,69.1415,69.1786,69.0208,69.0394,15705.0
2022-05-04 13:50:00,74.35,74.65,74.31,74.62,13812.0,69.0208,69.2993,68.9837,69.2714,13812.0
2022-05-04 14:00:00,74.62,74.86,74.29,74.48,20306.0,69.2714,69.4942,68.9651,69.1415,20306.0
2022-05-04 14:10:00,74.48,74.58,74.17,74.26,10735.0,69.1415,69.2343,68.8537,68.9372,10735.0
2022-05-04 14:20:00,74.23,74.67,74.03,74.58,15908.0,68.9094,69.3179,68.7237,69.2343,15908.0
2022-05-04 14:30:00,74.61,74.61,73.67,74.03,28123.0,69.2622,69.2622,68.3895,68.7237,28123.0
2022-05-04 14:40:00,74.02,75.28,73.99,75.21,27296.0,68.7145,69.8841,68.6866,69.8192,27296.0
2022-05-04 14:50:00,75.21,75.75,75.08,75.62,38843.0,69.8192,70.3204,69.6985,70.1998,38843.0
2022-05-04 15:00:00,75.72,76.02,75.71,75.98,28273.0,70.2926,70.5711,70.2833,70.534,28273.0
2022-05-04 15:10:00,75.98,76.35,75.97,76.07,25509.0,70.534,70.8774,70.5247,70.6175,25509.0
2022-05-04 15:20:00,76.1,76.44,76.1,76.41,27243.0,70.6454,70.961,70.6454,70.9331,27243.0
2022-05-04 15:30:00,76.42,76.66,76.4,76.63,32794.0,70.9424,71.1652,70.9239,71.1374,32794.0
2022-05-04 15:40:00,76.62,76.64,76.37,76.58,44534.0,71.1281,71.1467,70.896,71.091,44534.0
2022-05-04 15:50:00,76.6,76.73,76.51,76.7,142855.0,71.1095,71.2302,71.026,71.2024,142855.0
2022-05-05 09:30:00,75.52,76.06,75.38,75.95,43922.0,70.1069,70.6082,69.977,70.5061,43922.0
2022-05-05 09:40:00,75.92,76.23,75.54,75.9,45231.0,70.4783,70.766,70.1255,70.4597,45231.0
2022-05-05 09:50:00,75.86,75.86,75.4,75.4,14997.0,70.4226,70.4226,69.9955,69.9955,14997.0
2022-05-05 10:00:00,75.36,75.38,74.84,75.0,25573.0,69.9584,69.977,69.4757,69.6242,25573.0
2022-05-05 10:10:00,75.03,75.12,74.82,75.05,16506.0,69.6521,69.7356,69.4571,69.6706,16506.0
2022-05-05 10:20:00,74.99,75.0,74.6,74.78,12495.0,69.6149,69.6242,69.2529,69.42,12495.0
2022-05-05 10:30:00,74.61,74.67,74.19,74.19,18096.0,69.2622,69.3179,68.8723,68.8723,18096.0
2022-05-05 10:40:00,74.2,74.45,74.02,74.2,38291.0,68.8815,69.1136,68.7145,68.8815,38291.0
2022-05-05 10:50:00,74.2,74.47,74.13,74.46,39039.0,68.8815,69.1322,68.8166,69.1229,39039.0
2022-05-05 11:00:00,74.47,74.56,73.96,74.06,34994.0,69.1322,69.2157,68.6588,68.7516,34994.0
2022-05-05 11:10:00,74.07,74.24,73.99,74.22,17256.0,68.7609,68.9187,68.6866,68.9001,17256.0
2022-05-05 11:20:00,74.2,74.27,74.07,74.14,14315.0,68.8815,68.9465,68.7609,68.8258,14315.0
2022-05-05 11:30:00,74.16,74.59,73.95,74.51,17487.0,68.8444,69.2436,68.6495,69.1693,17487.0
2022-05-05 11:40:00,74.56,74.56,74.13,74.23,10189.0,69.2157,69.2157,68.8166,68.9094,10189.0
2022-05-05 11:50:00,74.22,74.22,73.71,73.83,16842.0,68.9001,68.9001,68.4267,68.5381,16842.0
2022-05-05 12:00:00,73.8,74.09,73.58,74.09,15088.0,68.5102,68.7794,68.306,68.7794,15088.0
2022-05-05 12:10:00,74.05,74.26,73.96,74.23,15205.0,68.7423,68.9372,68.6588,68.9094,15205.0
2022-05-05 12:20:00,74.29,74.29,73.99,74.13,16804.0,68.9651,68.9651,68.6866,68.8166,16804.0
2022-05-05 12:30:00,74.11,74.27,73.89,73.95,10818.0,68.798,68.9465,68.5938,68.6495,10818.0
2022-05-05 12:40:00,73.94,73.95,73.74,73.76,21477.0,68.6402,68.6495,68.4545,68.4731,21477.0
2022-05-05 12:50:00,73.78,74.06,73.78,74.02,21376.0,68.4917,68.7516,68.4917,68.7145,21376.0
2022-05-05 13:00:00,74.04,74.57,74.02,74.47,15350.0,68.733,69.225,68.7145,69.1322,15350.0
2022-05-05 13:10:00,74.46,74.49,74.11,74.27,13716.0,69.1229,69.1508,68.798,68.9465,13716.0
2022-05-05 13:20:00,74.23,74.3,74.08,74.21,19435.0,68.9094,68.9744,68.7701,68.8908,19435.0
2022-05-05 13:30:00,74.19,74.29,73.99,74.04,25022.0,68.8723,68.9651,68.6866,68.733,25022.0
2022-05-05 13:40:00,74.02,74.26,73.95,73.95,15610.0,68.7145,68.9372,68.6495,68.6495,15610.0
2022-05-05 13:50:00,73.95,73.95,73.68,73.78,16674.0,68.6495,68.6495,68.3988,68.4917,16674.0
2022-05-05 14:00:00,73.78,73.8,73.58,73.66,22325.0,68.4917,68.5102,68.306,68.3803,22325.0
2022-05-05 14:10:00,73.69,73.77,73.52,73.73,24550.0,68.4081,68.4824,68.2503,68.4452,24550.0
2022-05-05 14:20:00,73.75,73.76,73.29,73.3,27285.0,68.4638,68.4731,68.0368,68.0461,27285.0
2022-05-05 14:30:00,73.23,73.3,73.17,73.3,29447.0,67.9811,68.0461,67.9254,68.0461,29447.0
2022-05-05 14:40:00,73.31,73.47,73.26,73.38,21715.0,68.0553,68.2039,68.0089,68.1203,21715.0
2022-05-05 14:50:00,73.37,73.6,73.32,73.37,22750.0,68.111,68.3246,68.0646,68.111,22750.0
2022-05-05 15:00:00,73.36,73.37,72.94,72.98,30012.0,68.1018,68.111,67.7119,67.749,30012.0
2022-05-05 15:10:00,72.97,72.98,72.62,72.65,37661.0,67.7397,67.749,67.4148,67.4426,37661.0
2022-05-05 15:20:00,72.66,72.84,72.52,72.57,39289.0,67.4519,67.619,67.322,67.3684,39289.0
2022-05-05 15:30:00,72.55,72.88,72.46,72.77,57915.0,67.3498,67.6562,67.2663,67.554,57915.0
2022-05-05 15:40:00,72.79,72.9,72.43,72.47,89182.0,67.5726,67.6747,67.2384,67.2756,89182.0
2022-05-05 15:50:00,72.49,73.18,72.49,73.14,184760.0,67.2941,67.9347,67.2941,67.8975,184760.0
2022-05-06 09:30:00,73.07,73.07,72.04,72.11,25530.0,67.8325,67.8325,66.8764,66.9414,25530.0
2022-05-06 09:40:00,72.15,72.61,72.13,72.33,17957.0,66.9785,67.4055,66.9599,67.1456,17957.0
2022-05-06 09:50:00,72.43,72.51,72.13,72.31,13592.0,67.2384,67.3127,66.9599,67.127,13592.0
2022-05-06 10:00:00,72.38,72.72,72.27,72.58,22637.0,67.192,67.5076,67.0899,67.3777,22637.0
2022-05-06 10:10:00,72.58,73.44,72.48,73.2,32739.0,67.3777,68.176,67.2848,67.9532,32739.0
2022-05-06 10:20:00,73.19,73.52,72.99,73.03,14009.0,67.9439,68.2503,67.7583,67.7954,14009.0
2022-05-06 10:30:00,73.03,73.18,72.79,72.91,24878.0,67.7954,67.9347,67.5726,67.684,24878.0
2022-05-06 10:40:00,72.89,73.53,72.88,73.44,21607.0,67.6654,68.2596,67.6562,68.176,21607.0
2022-05-06 10:50:00,73.5,73.75,73.26,73.71,24263.0,68.2317,68.4638,68.0089,68.4267,24263.0
2022-05-06 11:00:00,73.67,73.75,73.5,73.6,13942.0,68.3895,68.4638,68.2317,68.3246,13942.0
2022-05-06 11:10:00,73.63,73.92,73.45,73.82,13736.0,68.3524,68.6216,68.1853,68.5288,13736.0
2022-05-06 11:20:00,73.84,74.09,73.8,73.98,33766.0,68.5474,68.7794,68.5102,68.6773,33766.0
2022-05-06 11:30:00,74.02,74.02,73.32,73.32,84099.0,68.7145,68.7145,68.0646,68.0646,84099.0
2022-05-06 11:40:00,73.32,73.42,73.26,73.4,13747.0,68.0646,68.1575,68.0089,68.1389,13747.0
2022-05-06 11:50:00,73.4,73.58,73.28,73.39,13431.0,68.1389,68.306,68.0275,68.1296,13431.0
2022-05-06 12:00:00,73.4,73.87,73.31,73.71,13075.0,68.1389,68.5752,68.0553,68.4267,13075.0
2022-05-06 12:10:00,73.63,73.69,73.22,73.22,13057.0,68.3524,68.4081,67.9718,67.9718,13057.0
2022-05-06 12:20:00,73.25,73.79,73.25,73.79,14261.0,67.9996,68.5009,67.9996,68.5009,14261.0
2022-05-06 12:30:00,73.75,73.79,73.54,73.67,13532.0,68.4638,68.5009,68.2689,68.3895,13532.0
2022-05-06 12:40:00,73.67,73.86,73.64,73.8,24401.0,68.3895,68.5659,68.3617,68.5102,24401.0
2022-05-06 12:50:00,73.8,74.07,73.58,74.07,35536.0,68.5102,68.7609,68.306,68.7609,35536.0
2022-05-06 13:00:00,74.08,74.18,73.92,73.95,19692.0,68.7701,68.863,68.6216,68.6495,19692.0
2022-05-06 13:10:00,73.96,73.99,73.63,73.64,17126.0,68.6588,68.6866,68.3524,68.3617,17126.0
2022-05-06 13:20:00,73.6,73.95,73.55,73.81,31828.0,68.3246,68.6495,68.2781,68.5195,31828.0
2022-05-06 13:30:00,73.82,74.06,73.67,73.69,28846.0,68.5288,68.7516,68.3895,68.4081,28846.0
2022-05-06 13:40:00,73.71,73.82,73.53,73.56,14603.0,68.4267,68.5288,68.2596,68.2874,14603.0
2022-05-06 13:50:00,73.57,73.61,73.17,73.29,35267.0,68.2967,68.3338,67.9254,68.0368,35267.0
2022-05-06 14:00:00,73.27,73.38,72.87,72.87,17966.0,68.0182,68.1203,67.6469,67.6469,17966.0
2022-05-06 14:10:00,72.87,73.19,72.86,72.9,19858.0,67.6469,67.9439,67.6376,67.6747,19858.0
2022-05-06 14:20:00,72.87,72.89,72.49,72.52,19765.0,67.6469,67.6654,67.2941,67.322,19765.0
2022-05-06 14:30:00,72.52,72.67,72.43,72.57,17565.0,67.322,67.4612,67.2384,67.3684,17565.0
2022-05-06 14:40:00,72.61,72.77,72.45,72.75,18011.0,67.4055,67.554,67.257,67.5355,18011.0
2022-05-06 14:50:00,72.73,72.95,72.58,72.58,17951.0,67.5169,67.7211,67.3777,67.3777,17951.0
2022-05-06 15:00:00,72.57,72.69,72.36,72.5,25507.0,67.3684,67.4798,67.1734,67.3034,25507.0
2022-05-06 15:10:00,72.53,72.61,72.4,72.59,25393.0,67.3312,67.4055,67.2106,67.3869,25393.0
2022-05-06 15:20:00,72.58,72.63,72.37,72.59,22388.0,67.3777,67.4241,67.1827,67.3869,22388.0
2022-05-06 15:30:00,72.58,73.18,72.58,73.18,35599.0,67.3777,67.9347,67.3777,67.9347,35599.0
2022-05-06 15:40:00,73.18,73.24,72.95,73.13,42125.0,67.9347,67.9904,67.7211,67.8882,42125.0
2022-05-06 15:50:00,73.13,73.25,72.82,73.0,117428.0,67.8882,67.9996,67.6005,67.7676,117428.0
2022-05-09 09:30:00,71.86,72.23,71.5,72.23,33384.0,66.7093,67.0528,66.3751,67.0528,33384.0
2022-05-09 09:40:00,72.0,72.26,71.83,72.12,29958.0,66.8392,67.0806,66.6814,66.9506,29958.0
2022-05-09 09:50:00,72.11,72.39,72.05,72.28,11659.0,66.9414,67.2013,66.8857,67.0992,11659.0
2022-05-09 10:00:00,72.27,72.29,71.86,71.86,9916.0,67.0899,67.1085,66.7093,66.7093,9916.0
2022-05-09 10:10:00,71.93,72.3,71.93,72.18,14015.0,66.7743,67.1177,66.7743,67.0063,14015.0
2022-05-09 10:20:00,72.13,72.15,71.78,71.78,9714.0,66.9599,66.9785,66.635,66.635,9714.0
2022-05-09 10:30:00,71.73,71.95,71.71,71.76,12016.0,66.5886,66.7928,66.57,66.6164,12016.0
2022-05-09 10:40:00,71.8,72.11,71.8,72.03,10904.0,66.6536,66.9414,66.6536,66.8671,10904.0
2022-05-09 10:50:00,71.97,72.04,71.6,71.76,8242.0,66.8114,66.8764,66.4679,66.6164,8242.0
2022-05-09 11:00:00,71.71,72.03,71.71,71.85,14642.0,66.57,66.8671,66.57,66.7,14642.0
2022-05-09 11:10:00,71.82,71.92,71.66,71.76,13035.0,66.6721,66.765,66.5236,66.6164,13035.0
2022-05-09 11:20:00,71.73,71.74,71.21,71.4,16702.0,66.5886,66.5979,66.1059,66.2822,16702.0
2022-05-09 11:30:00,71.36,71.6,71.17,71.6,17894.0,66.2451,66.4679,66.0687,66.4679,17894.0
2022-05-09 11:40:00,71.62,71.68,71.49,71.59,12492.0,66.4865,66.5422,66.3658,66.4586,12492.0
2022-05-09 11:50:00,71.66,71.86,71.58,71.79,9099.0,66.5236,66.7093,66.4493,66.6443,9099.0
2022-05-09 12:00:00,71.75,72.02,71.55,71.93,8767.0,66.6072,66.8578,66.4215,66.7743,8767.0
2022-05-09 12:10:00,71.89,72.16,71.89,72.09,8224.0,66.7371,66.9878,66.7371,66.9228,8224.0
2022-05-09 12:20:00,72.05,72.08,71.93,71.98,5955.0,66.8857,66.9135,66.7743,66.8207,5955.0
2022-05-09 12:30:00,71.96,72.06,71.68,71.68,8380.0,66.8021,66.8949,66.5422,66.5422,8380.0
2022-05-09 12:40:00,71.71,71.71,71.44,71.46,6396.0,66.57,66.57,66.3194,66.3379,6396.0
2022-05-09 12:50:00,71.49,71.52,71.34,71.37,7239.0,66.3658,66.3936,66.2265,66.2544,7239.0
2022-05-09 13:00:00,71.35,71.36,71.23,71.3,8203.0,66.2358,66.2451,66.1244,66.1894,8203.0
2022-05-09 13:10:00,71.3,71.36,71.18,71.34,8481.0,66.1894,66.2451,66.078,66.2265,8481.0
2022-05-09 13:20:00,71.27,71.47,71.25,71.43,9609.0,66.1616,66.3472,66.143,66.3101,9609.0
2022-05-09 13:30:00,71.44,71.53,71.03,71.1,14348.0,66.3194,66.4029,65.9388,66.0037,14348.0
2022-05-09 13:40:00,71.1,71.42,71.1,71.24,9596.0,66.0037,66.3008,66.0037,66.1337,9596.0
2022-05-09 13:50:00,71.29,71.31,71.07,71.26,8256.0,66.1801,66.1987,65.9759,66.1523,8256.0
2022-05-09 14:00:00,71.28,71.42,71.19,71.22,9043.0,66.1708,66.3008,66.0873,66.1151,9043.0
2022-05-09 14:10:00,71.2,71.48,71.17,71.48,13582.0,66.0966,66.3565,66.0687,66.3565,13582.0
2022-05-09 14:20:00,71.49,71.5,71.17,71.29,10021.0,66.3658,66.3751,66.0687,66.1801,10021.0
2022-05-09 14:30:00,71.3,71.42,71.14,71.33,11729.0,66.1894,66.3008,66.0409,66.2173,11729.0
2022-05-09 14:40:00,71.32,71.55,71.31,71.45,11119.0,66.208,66.4215,66.1987,66.3287,11119.0
2022-05-09 14:50:00,71.39,71.71,71.31,71.67,11634.0,66.273,66.57,66.1987,66.5329,11634.0
2022-05-09 15:00:00,71.67,71.92,71.6,71.73,18566.0,66.5329,66.765,66.4679,66.5886,18566.0
2022-05-09 15:10:00,71.71,72.11,71.71,71.87,33202.0,66.57,66.9414,66.57,66.7186,33202.0
2022-05-09 15:20:00,71.83,71.84,71.51,71.57,16920.0,66.6814,66.6907,66.3844,66.4401,16920.0
2022-05-09 15:30:00,71.56,71.56,71.39,71.47,19434.0,66.4308,66.4308,66.273,66.3472,19434.0
2022-05-09 15:40:00,71.44,71.44,71.01,71.05,42347.0,66.3194,66.3194,65.9202,65.9573,42347.0
2022-05-09 15:50:00,71.08,71.39,70.86,71.31,183802.0,65.9852,66.273,65.781,66.1987,183802.0
2022-05-10 09:30:00,72.63,72.79,72.23,72.45,30960.0,67.4241,67.5726,67.0528,67.257,30960.0
2022-05-10 09:40:00,72.41,72.6,72.1,72.19,34696.0,67.2199,67.3962,66.9321,67.0156,34696.0
2022-05-10 09:50:00,72.22,72.65,72.17,72.53,23389.0,67.0435,67.4426,66.9971,67.3312,23389.0
2022-05-10 10:00:00,72.53,72.89,72.44,72.8,19999.0,67.3312,67.6654,67.2477,67.5819,19999.0
2022-05-10 10:10:00,72.82,73.0,72.63,72.72,28305.0,67.6005,67.7676,67.4241,67.5076,28305.0
2022-05-10 10:20:00,72.71,72.8,72.42,72.66,28491.0,67.4983,67.5819,67.2291,67.4519,28491.0
2022-05-10 10:30:00,72.68,72.94,72.52,72.56,48168.0,67.4705,67.7119,67.322,67.3591,48168.0
2022-05-10 10:40:00,72.54,72.54,72.05,72.1,14411.0,67.3405,67.3405,66.8857,66.9321,14411.0
2022-05-10 10:50:00,72.09,72.34,72.0,72.2,17466.0,66.9228,67.1549,66.8392,67.0249,17466.0
2022-05-10 11:00:00,72.19,72.34,71.82,71.89,19174.0,67.0156,67.1549,66.6721,66.7371,19174.0
2022-05-10 11:10:00,71.84,71.96,71.7,71.94,17725.0,66.6907,66.8021,66.5607,66.7835,17725.0
2022-05-10 11:20:00,71.96,71.97,71.37,71.63,29787.0,66.8021,66.8114,66.2544,66.4958,29787.0
2022-05-10 11:30:00,71.58,72.01,71.49,71.98,8533.0,66.4493,66.8485,66.3658,66.8207,8533.0
2022-05-10 11:40:00,71.96,71.99,71.79,71.88,15870.0,66.8021,66.83,66.6443,66.7278,15870.0
2022-05-10 11:50:00,71.86,72.0,71.71,71.88,23012.0,66.7093,66.8392,66.57,66.7278,23012.0
2022-05-10 12:00:00,71.89,72.21,71.81,71.81,22371.0,66.7371,67.0342,66.6629,66.6629,22371.0
2022-05-10 12:10:00,71.86,72.05,71.71,71.96,8915.0,66.7093,66.8857,66.57,66.8021,8915.0
2022-05-10 12:20:00,71.88,71.99,71.86,71.91,13380.0,66.7278,66.83,66.7093,66.7557,13380.0
2022-05-10 12:30:00,71.9,72.01,71.66,71.7,17000.0,66.7464,66.8485,66.5236,66.5607,17000.0
2022-05-10 12:40:00,71.7,72.19,71.7,72.14,18701.0,66.5607,67.0156,66.5607,66.9692,18701.0
2022-05-10 12:50:00,72.11,72.12,71.8,71.86,17069.0,66.9414,66.9506,66.6536,66.7093,17069.0
2022-05-10 13:00:00,71.81,72.46,71.8,72.37,20005.0,66.6629,67.2663,66.6536,67.1827,20005.0
2022-05-10 13:10:00,72.37,72.38,72.14,72.23,13304.0,67.1827,67.192,66.9692,67.0528,13304.0
2022-05-10 13:20:00,72.28,72.64,72.08,72.64,10489.0,67.0992,67.4334,66.9135,67.4334,10489.0
2022-05-10 13:30:00,72.68,73.08,72.68,73.08,18273.0,67.4705,67.8418,67.4705,67.8418,18273.0
2022-05-10 13:40:00,73.1,73.59,73.06,73.56,21667.0,67.8604,68.3153,67.8233,68.2874,21667.0
2022-05-10 13:50:00,73.61,73.74,73.55,73.73,31245.0,68.3338,68.4545,68.2781,68.4452,31245.0
2022-05-10 14:00:00,73.74,73.82,73.49,73.49,18938.0,68.4545,68.5288,68.2224,68.2224,18938.0
2022-05-10 14:10:00,73.55,73.77,73.24,73.47,14202.0,68.2781,68.4824,67.9904,68.2039,14202.0
2022-05-10 14:20:00,73.48,73.63,73.21,73.32,12363.0,68.2132,68.3524,67.9625,68.0646,12363.0
2022-05-10 14:30:00,73.3,73.51,73.3,73.46,15085.0,68.0461,68.241,68.0461,68.1946,15085.0
2022-05-10 14:40:00,73.42,73.79,73.34,73.6,19466.0,68.1575,68.5009,68.0832,68.3246,19466.0
2022-05-10 14:50:00,73.63,73.92,73.56,73.86,27106.0,68.3524,68.6216,68.2874,68.5659,27106.0
2022-05-10 15:00:00,73.9,74.12,73.8,73.99,27327.0,68.6031,68.8073,68.5102,68.6866,27327.0
2022-05-10 15:10:00,73.96,74.04,73.67,73.7,22375.0,68.6588,68.733,68.3895,68.4174,22375.0
2022-05-10 15:20:00,73.69,73.74,73.15,73.18,27871.0,68.4081,68.4545,67.9068,67.9347,27871.0
2022-05-10 15:30:00,73.16,73.23,72.81,72.83,37966.0,67.9161,67.9811,67.5912,67.6097,37966.0
2022-05-10 15:40:00,72.82,73.14,72.74,72.98,63861.0,67.6005,67.8975,67.5262,67.749,63861.0
2022-05-10 15:50:00,72.97,73.17,72.89,73.02,210528.0,67.7397,67.9254,67.6654,67.7861,210528.0
2022-05-11 09:30:00,72.6,72.93,72.4,72.51,27702.0,67.3962,67.7026,67.2106,67.3127,27702.0
2022-05-11 09:40:00,72.56,73.55,72.5,73.54,20025.0,67.3591,68.2781,67.3034,68.2689,20025.0
2022-05-11 09:50:00,73.46,73.69,73.13,73.35,33508.0,68.1946,68.4081,67.8882,68.0925,33508.0
2022-05-11 10:00:00,73.38,73.44,72.98,72.99,23112.0,68.1203,68.176,67.749,67.7583,23112.0
2022-05-11 10:10:00,73.01,73.19,72.65,72.99,34245.0,67.7768,67.9439,67.4426,67.7583,34245.0
2022-05-11 10:20:00,72.98,73.29,72.85,73.23,26438.0,67.749,68.0368,67.6283,67.9811,26438.0
2022-05-11 10:30:00,73.22,73.51,72.96,73.4,21911.0,67.9718,68.241,67.7304,68.1389,21911.0
2022-05-11 10:40:00,73.39,73.54,73.0,73.08,64720.0,68.1296,68.2689,67.7676,67.8418,64720.0
2022-05-11 10:50:00,73.05,73.08,72.69,72.82,49550.0,67.814,67.8418,67.4798,67.6005,49550.0
2022-05-11 11:00:00,72.81,72.88,72.53,72.59,43898.0,67.5912,67.6562,67.3312,67.3869,43898.0
2022-05-11 11:10:00,72.56,72.82,72.36,72.36,19178.0,67.3591,67.6005,67.1734,67.1734,19178.0
2022-05-11 11:20:00,72.39,72.78,72.34,72.77,18668.0,67.2013,67.5633,67.1549,67.554,18668.0
2022-05-11 11:30:00,72.75,73.24,72.62,73.05,24447.0,67.5355,67.9904,67.4148,67.814,24447.0
2022-05-11 11:40:00,73.08,73.1,72.82,72.85,34894.0,67.8418,67.8604,67.6005,67.6283,34894.0
2022-05-11 11:50:00,72.81,72.82,72.37,72.5,20983.0,67.5912,67.6005,67.1827,67.3034,20983.0
2022-05-11 12:00:00,72.51,72.57,72.37,72.4,11724.0,67.3127,67.3684,67.1827,67.2106,11724.0
2022-05-11 12:10:00,72.36,72.36,72.05,72.07,39655.0,67.1734,67.1734,66.8857,66.9042,39655.0
2022-05-11 12:20:00,72.06,72.25,71.56,71.61,28315.0,66.8949,67.0713,66.4308,66.4772,28315.0
2022-05-11 12:30:00,71.59,71.62,71.39,71.45,22780.0,66.4586,66.4865,66.273,66.3287,22780.0
2022-05-11 12:40:00,71.38,71.56,71.24,71.45,15308.0,66.2637,66.4308,66.1337,66.3287,15308.0
2022-05-11 12:50:00,71.42,71.42,70.91,70.99,14646.0,66.3008,66.3008,65.8274,65.9016,14646.0
2022-05-11 13:00:00,70.96,71.06,70.88,71.0,16735.0,65.8738,65.9666,65.7995,65.9109,16735.0
2022-05-11 13:10:00,71.0,71.09,70.91,70.99,11960.0,65.9109,65.9945,65.8274,65.9016,11960.0
2022-05-11 13:20:00,70.93,71.06,70.72,70.73,12413.0,65.8459,65.9666,65.651,65.6603,12413.0
2022-05-11 13:30:00,70.71,70.9,70.58,70.64,14322.0,65.6417,65.8181,65.521,65.5767,14322.0
2022-05-11 13:40:00,70.62,70.62,70.31,70.46,14966.0,65.5582,65.5582,65.2704,65.4096,14966.0
2022-05-11 13:50:00,70.45,70.66,70.28,70.33,27496.0,65.4003,65.5953,65.2425,65.2889,27496.0
2022-05-11 14:00:00,70.33,70.66,70.33,70.35,26930.0,65.2889,65.5953,65.2889,65.3075,26930.0
2022-05-11 14:10:00,70.34,70.66,70.29,70.56,16274.0,65.2982,65.5953,65.2518,65.5025,16274.0
2022-05-11 14:20:00,70.54,70.85,70.3,70.61,17717.0,65.4839,65.7717,65.2611,65.5489,17717.0
2022-05-11 14:30:00,70.58,70.76,70.43,70.64,19784.0,65.521,65.6881,65.3818,65.5767,19784.0
2022-05-11 14:40:00,70.66,70.82,70.4,70.42,21185.0,65.5953,65.7438,65.3539,65.3725,21185.0
2022-05-11 14:50:00,70.45,70.47,70.16,70.21,22845.0,65.4003,65.4189,65.1311,65.1775,22845.0
2022-05-11 15:00:00,70.21,70.26,70.05,70.2,26334.0,65.1775,65.224,65.029,65.1683,26334.0
2022-05-11 15:10:00,70.21,70.35,70.04,70.26,19816.0,65.1775,65.3075,65.0197,65.224,19816.0
2022-05-11 15:20:00,70.23,70.34,70.08,70.17,71022.0,65.1961,65.2982,65.0569,65.1404,71022.0
2022-05-11 15:30:00,70.15,70.31,70.07,70.26,46485.0,65.1218,65.2704,65.0476,65.224,46485.0
2022-05-11 15:40:00,70.29,70.34,69.97,69.99,41129.0,65.2518,65.2982,64.9547,64.9733,41129.0
2022-05-11 15:50:00,70.01,70.08,69.68,69.75,164273.0,64.9919,65.0569,64.6855,64.7505,164273.0
2022-05-12 09:30:00,69.56,69.66,68.9,69.02,54896.0,64.5741,64.667,63.9614,64.0728,54896.0
2022-05-12 09:40:00,68.98,69.39,68.87,69.04,37238.0,64.0357,64.4163,63.9336,64.0914,37238.0
2022-05-12 09:50:00,69.03,69.21,68.61,68.89,27848.0,64.0821,64.2492,63.6922,63.9522,27848.0
2022-05-12 10:00:00,68.89,69.43,68.7,69.42,36434.0,63.9522,64.4534,63.7758,64.4442,36434.0
2022-05-12 10:10:00,69.4,69.7,69.27,69.46,28717.0,64.4256,64.7041,64.3049,64.4813,28717.0
2022-05-12 10:20:00,69.42,70.05,69.39,69.58,28611.0,64.4442,65.029,64.4163,64.5927,28611.0
2022-05-12 10:30:00,69.64,69.98,69.47,69.97,17233.0,64.6484,64.964,64.4906,64.9547,17233.0
2022-05-12 10:40:00,69.98,70.03,69.67,69.79,17420.0,64.964,65.0104,64.6762,64.7876,17420.0
2022-05-12 10:50:00,69.82,70.6,69.82,70.32,27298.0,64.8155,65.5396,64.8155,65.2797,27298.0
2022-05-12 11:00:00,70.24,70.58,70.16,70.58,10772.0,65.2054,65.521,65.1311,65.521,10772.0
2022-05-12 11:10:00,70.65,70.73,70.43,70.51,13397.0,65.586,65.6603,65.3818,65.456,13397.0
2022-05-12 11:20:00,70.53,70.54,70.14,70.19,29157.0,65.4746,65.4839,65.1126,65.159,29157.0
2022-05-12 11:30:00,70.22,70.24,69.93,70.24,29933.0,65.1868,65.2054,64.9176,65.2054,29933.0
2022-05-12 11:40:00,70.17,70.25,69.75,69.8,14546.0,65.1404,65.2147,64.7505,64.7969,14546.0
2022-05-12 11:50:00,69.78,69.85,69.5,69.51,14350.0,64.7784,64.8433,64.5184,64.5277,14350.0
2022-05-12 12:00:00,69.49,69.67,69.36,69.59,28811.0,64.5091,64.6762,64.3885,64.602,28811.0
2022-05-12 12:10:00,69.5,69.58,69.3,69.43,13686.0,64.5184,64.5927,64.3328,64.4534,13686.0
2022-05-12 12:20:00,69.4,69.8,69.32,69.74,13756.0,64.4256,64.7969,64.3513,64.7412,13756.0
2022-05-12 12:30:00,69.77,69.91,69.61,69.61,8351.0,64.7691,64.899,64.6205,64.6205,8351.0
2022-05-12 12:40:00,69.57,69.94,69.46,69.77,14448.0,64.5834,64.9269,64.4813,64.7691,14448.0
2022-05-12 12:50:00,69.78,69.92,69.64,69.75,12227.0,64.7784,64.9083,64.6484,64.7505,12227.0
2022-05-12 13:00:00,69.67,69.86,69.48,69.59,11853.0,64.6762,64.8526,64.4999,64.602,11853.0
2022-05-12 13:10:00,69.54,69.78,69.45,69.48,18645.0,64.5556,64.7784,64.472,64.4999,18645.0
2022-05-12 13:20:00,69.52,69.57,69.26,69.28,8228.0,64.537,64.5834,64.2956,64.3142,8228.0
2022-05-12 13:30:00,69.28,69.4,68.98,68.99,10432.0,64.3142,64.4256,64.0357,64.045,10432.0
2022-05-12 13:40:00,68.99,69.01,68.7,68.7,9524.0,64.045,64.0636,63.7758,63.7758,9524.0
2022-05-12 13:50:00,68.7,68.76,68.58,68.65,9734.0,63.7758,63.8315,63.6644,63.7294,9734.0
2022-05-12 14:00:00,68.72,68.8,68.37,68.37,12617.0,63.7943,63.8686,63.4694,63.4694,12617.0
2022-05-12 14:10:00,68.38,68.66,68.35,68.64,22718.0,63.4787,63.7386,63.4509,63.7201,22718.0
2022-05-12 14:20:00,68.6,68.7,68.44,68.58,12121.0,63.6829,63.7758,63.5344,63.6644,12121.0
2022-05-12 14:30:00,68.54,68.67,68.29,68.29,31753.0,63.6272,63.7479,63.3952,63.3952,31753.0
2022-05-12 14:40:00,68.3,68.46,68.23,68.36,11861.0,63.4044,63.553,63.3395,63.4601,11861.0
2022-05-12 14:50:00,68.33,68.49,68.29,68.37,17971.0,63.4323,63.5808,63.3952,63.4694,17971.0
2022-05-12 15:00:00,68.37,68.63,68.36,68.63,28116.0,63.4694,63.7108,63.4601,63.7108,28116.0
2022-05-12 15:10:00,68.64,69.05,68.5,69.0,22579.0,63.7201,64.1007,63.5901,64.0543,22579.0
2022-05-12 15:20:00,68.99,69.5,68.93,69.15,30930.0,64.045,64.5184,63.9893,64.1935,30930.0
2022-05-12 15:30:00,69.14,69.38,69.14,69.35,31268.0,64.1842,64.407,64.1842,64.3792,31268.0
2022-05-12 15:40:00,69.38,69.51,69.27,69.35,47389.0,64.407,64.5277,64.3049,64.3792,47389.0
2022-05-12 15:50:00,69.37,69.75,69.34,69.68,249547.0,64.3977,64.7505,64.3699,64.6855,249547.0
2022-05-13 09:30:00,70.85,70.85,69.71,69.97,58165.0,65.7717,65.7717,64.7134,64.9547,58165.0
2022-05-13 09:40:00,69.95,70.26,69.86,70.03,46509.0,64.9362,65.224,64.8526,65.0104,46509.0
2022-05-13 09:50:00,70.13,70.26,69.84,69.96,47877.0,65.1033,65.224,64.8341,64.9455,47877.0
2022-05-13 10:00:00,70.0,70.37,69.98,70.32,88894.0,64.9826,65.3261,64.964,65.2797,88894.0
2022-05-13 10:10:00,70.33,70.6,70.28,70.53,42487.0,65.2889,65.5396,65.2425,65.4746,42487.0
2022-05-13 10:20:00,70.57,70.95,70.51,70.87,16191.0,65.5117,65.8645,65.456,65.7902,16191.0
2022-05-13 10:30:00,70.92,71.12,70.66,70.72,28311.0,65.8366,66.0223,65.5953,65.651,28311.0
2022-05-13 10:40:00,70.73,70.77,70.3,70.48,43949.0,65.6603,65.6974,65.2611,65.4282,43949.0
2022-05-13 10:50:00,70.5,70.8,70.41,70.74,39905.0,65.4468,65.7253,65.3632,65.6696,39905.0
2022-05-13 11:00:00,70.7,70.83,70.54,70.72,52417.0,65.6324,65.7531,65.4839,65.651,52417.0
2022-05-13 11:10:00,70.72,70.9,70.61,70.62,59501.0,65.651,65.8181,65.5489,65.5582,59501.0
2022-05-13 11:20:00,70.64,70.96,70.64,70.93,77289.0,65.5767,65.8738,65.5767,65.8459,77289.0
2022-05-13 11:30:00,70.98,71.06,70.75,70.93,23026.0,65.8923,65.9666,65.6788,65.8459,23026.0
2022-05-13 11:40:00,70.91,70.91,70.72,70.84,30418.0,65.8274,65.8274,65.651,65.7624,30418.0
2022-05-13 11:50:00,70.87,71.27,70.84,71.27,13180.0,65.7902,66.1616,65.7624,66.1616,13180.0
2022-05-13 12:00:00,71.26,71.41,71.24,71.35,12962.0,66.1523,66.2915,66.1337,66.2358,12962.0
2022-05-13 12:10:00,71.35,71.37,71.21,71.31,22268.0,66.2358,66.2544,66.1059,66.1987,22268.0
2022-05-13 12:20:00,71.3,71.33,71.1,71.19,12020.0,66.1894,66.2173,66.0037,66.0873,12020.0
2022-05-13 12:30:00,71.19,71.37,71.16,71.36,14522.0,66.0873,66.2544,66.0594,66.2451,14522.0
2022-05-13 12:40:00,71.34,71.44,71.17,71.17,22610.0,66.2265,66.3194,66.0687,66.0687,22610.0
2022-05-13 12:50:00,71.18,71.27,71.0,71.23,18552.0,66.078,66.1616,65.9109,66.1244,18552.0
2022-05-13 13:00:00,71.24,71.3,71.11,71.13,13501.0,66.1337,66.1894,66.013,66.0316,13501.0
2022-05-13 13:10:00,71.17,71.23,71.08,71.1,20250.0,66.0687,66.1244,65.9852,66.0037,20250.0
2022-05-13 13:20:00,71.12,71.2,71.02,71.12,40343.0,66.0223,66.0966,65.9295,66.0223,40343.0
2022-05-13 13:30:00,71.13,71.29,71.01,71.04,8852.0,66.0316,66.1801,65.9202,65.948,8852.0
2022-05-13 13:40:00,71.02,71.02,70.89,70.97,10100.0,65.9295,65.9295,65.8088,65.8831,10100.0
2022-05-13 13:50:00,70.96,70.96,70.65,70.77,11341.0,65.8738,65.8738,65.586,65.6974,11341.0
2022-05-13 14:00:00,70.75,70.75,70.24,70.48,13557.0,65.6788,65.6788,65.2054,65.4282,13557.0
2022-05-13 14:10:00,70.49,70.64,70.47,70.64,18732.0,65.4375,65.5767,65.4189,65.5767,18732.0
2022-05-13 14:20:00,70.65,70.65,70.33,70.5,9345.0,65.586,65.586,65.2889,65.4468,9345.0
2022-05-13 14:30:00,70.51,70.75,70.35,70.39,28217.0,65.456,65.6788,65.3075,65.3446,28217.0
2022-05-13 14:40:00,70.45,70.53,70.39,70.47,12662.0,65.4003,65.4746,65.3446,65.4189,12662.0
2022-05-13 14:50:00,70.42,70.8,70.42,70.8,17472.0,65.3725,65.7253,65.3725,65.7253,17472.0
2022-05-13 15:00:00,70.81,70.88,70.69,70.83,34114.0,65.7345,65.7995,65.6231,65.7531,34114.0
2022-05-13 15:10:00,70.82,71.01,70.82,70.95,52503.0,65.7438,65.9202,65.7438,65.8645,52503.0
2022-05-13 15:20:00,70.97,71.04,70.86,71.04,33189.0,65.8831,65.948,65.781,65.948,33189.0
2022-05-13 15:30:00,71.03,71.05,70.67,70.9,45332.0,65.9388,65.9573,65.6046,65.8181,45332.0
2022-05-13 15:40:00,70.89,71.14,70.86,71.1,41408.0,65.8088,66.0409,65.781,66.0037,41408.0
2022-05-13 15:50:00,71.11,71.26,70.85,71.21,111039.0,66.013,66.1523,65.7717,66.1059,111039.0
2022-05-16 09:30:00,71.33,71.55,70.96,71.27,49119.0,66.2173,66.4215,65.8738,66.1616,49119.0
2022-05-16 09:40:00,71.33,71.33,70.71,70.81,15446.0,66.2173,66.2173,65.6417,65.7345,15446.0
2022-05-16 09:50:00,70.86,71.17,70.5,71.09,33666.0,65.781,66.0687,65.4468,65.9945,33666.0
2022-05-16 10:00:00,71.08,71.64,71.0,71.61,14333.0,65.9852,66.505,65.9109,66.4772,14333.0
2022-05-16 10:10:00,71.62,71.86,71.59,71.82,12489.0,66.4865,66.7093,66.4586,66.6721,12489.0
2022-05-16 10:20:00,71.8,72.04,71.8,72.0,17172.0,66.6536,66.8764,66.6536,66.8392,17172.0
2022-05-16 10:30:00,72.0,72.0,71.43,71.48,15039.0,66.8392,66.8392,66.3101,66.3565,15039.0
2022-05-16 10:40:00,71.47,71.6,71.18,71.33,19447.0,66.3472,66.4679,66.078,66.2173,19447.0
2022-05-16 10:50:00,71.3,71.32,71.14,71.23,18224.0,66.1894,66.208,66.0409,66.1244,18224.0
2022-05-16 11:00:00,71.13,71.22,71.0,71.22,13059.0,66.0316,66.1151,65.9109,66.1151,13059.0
2022-05-16 11:10:00,71.2,71.38,71.16,71.26,12688.0,66.0966,66.2637,66.0594,66.1523,12688.0
2022-05-16 11:20:00,71.19,71.27,71.12,71.21,11518.0,66.0873,66.1616,66.0223,66.1059,11518.0
2022-05-16 11:30:00,71.21,71.44,71.08,71.41,14370.0,66.1059,66.3194,65.9852,66.2915,14370.0
2022-05-16 11:40:00,71.42,71.68,71.33,71.67,13294.0,66.3008,66.5422,66.2173,66.5329,13294.0
2022-05-16 11:50:00,71.68,71.87,71.58,71.8,8877.0,66.5422,66.7186,66.4493,66.6536,8877.0
2022-05-16 12:00:00,71.8,71.89,71.74,71.74,11863.0,66.6536,66.7371,66.5979,66.5979,11863.0
2022-05-16 12:10:00,71.76,71.8,71.57,71.67,11348.0,66.6164,66.6536,66.4401,66.5329,11348.0
2022-05-16 12:20:00,71.65,71.74,71.55,71.63,11279.0,66.5143,66.5979,66.4215,66.4958,11279.0
2022-05-16 12:30:00,71.59,71.64,71.46,71.51,13797.0,66.4586,66.505,66.3379,66.3844,13797.0
2022-05-16 12:40:00,71.49,71.54,71.41,71.51,15766.0,66.3658,66.4122,66.2915,66.3844,15766.0
2022-05-16 12:50:00,71.56,71.56,71.34,71.39,9062.0,66.4308,66.4308,66.2265,66.273,9062.0
2022-05-16 13:00:00,71.37,71.46,71.29,71.42,10465.0,66.2544,66.3379,66.1801,66.3008,10465.0
2022-05-16 13:10:00,71.43,71.61,71.39,71.46,15870.0,66.3101,66.4772,66.273,66.3379,15870.0
2022-05-16 13:20:00,71.47,71.79,71.47,71.78,11088.0,66.3472,66.6443,66.3472,66.635,11088.0
2022-05-16 13:30:00,71.79,71.82,71.65,71.68,8768.0,66.6443,66.6721,66.5143,66.5422,8768.0
2022-05-16 13:40:00,71.71,71.76,71.55,71.57,10083.0,66.57,66.6164,66.4215,66.4401,10083.0
2022-05-16 13:50:00,71.57,71.69,71.57,71.62,11692.0,66.4401,66.5515,66.4401,66.4865,11692.0
2022-05-16 14:00:00,71.62,71.81,71.52,71.79,10721.0,66.4865,66.6629,66.3936,66.6443,10721.0
2022-05-16 14:10:00,71.78,71.86,71.69,71.75,12009.0,66.635,66.7093,66.5515,66.6072,12009.0
2022-05-16 14:20:00,71.79,71.95,71.78,71.89,13100.0,66.6443,66.7928,66.635,66.7371,13100.0
2022-05-16 14:30:00,71.92,72.0,71.76,71.85,15801.0,66.765,66.8392,66.6164,66.7,15801.0
2022-05-16 14:40:00,71.88,71.91,71.74,71.77,11730.0,66.7278,66.7557,66.5979,66.6257,11730.0
2022-05-16 14:50:00,71.77,71.83,71.71,71.76,11140.0,66.6257,66.6814,66.57,66.6164,11140.0
2022-05-16 15:00:00,71.78,71.83,71.7,71.7,13430.0,66.635,66.6814,66.5607,66.5607,13430.0
2022-05-16 15:10:00,71.69,71.69,71.49,71.58,14687.0,66.5515,66.5515,66.3658,66.4493,14687.0
2022-05-16 15:20:00,71.56,71.61,71.46,71.54,21291.0,66.4308,66.4772,66.3379,66.4122,21291.0
2022-05-16 15:30:00,71.54,71.59,71.42,71.48,20418.0,66.4122,66.4586,66.3008,66.3565,20418.0
2022-05-16 15:40:00,71.48,71.5,71.36,71.45,24544.0,66.3565,66.3751,66.2451,66.3287,24544.0
2022-05-16 15:50:00,71.47,71.66,71.35,71.5,105787.0,66.3472,66.5236,66.2358,66.3751,105787.0
2022-05-17 09:30:00,72.82,73.27,72.61,72.89,38722.0,67.6005,68.0182,67.4055,67.6654,38722.0
2022-05-17 09:40:00,72.93,73.07,72.69,72.95,17472.0,67.7026,67.8325,67.4798,67.7211,17472.0
2022-05-17 09:50:00,72.95,73.17,72.8,73.15,25104.0,67.7211,67.9254,67.5819,67.9068,25104.0
2022-05-17 10:00:00,73.39,73.67,73.3,73.63,19164.0,68.1296,68.3895,68.0461,68.3524,19164.0
2022-05-17 10:10:00,73.48,73.52,73.22,73.27,31308.0,68.2132,68.2503,67.9718,68.0182,31308.0
2022-05-17 10:20:00,73.28,73.57,73.27,73.38,21202.0,68.0275,68.2967,68.0182,68.1203,21202.0
2022-05-17 10:30:00,73.39,73.45,73.24,73.24,19800.0,68.1296,68.1853,67.9904,67.9904,19800.0
2022-05-17 10:40:00,73.24,73.25,72.96,73.07,18968.0,67.9904,67.9996,67.7304,67.8325,18968.0
2022-05-17 10:50:00,73.06,73.18,73.02,73.15,36297.0,67.8233,67.9347,67.7861,67.9068,36297.0
2022-05-17 11:00:00,73.16,73.58,73.06,73.56,24038.0,67.9161,68.306,67.8233,68.2874,24038.0
2022-05-17 11:10:00,73.59,73.59,73.36,73.56,11444.0,68.3153,68.3153,68.1018,68.2874,11444.0
2022-05-17 11:20:00,73.57,73.86,73.55,73.83,16354.0,68.2967,68.5659,68.2781,68.5381,16354.0
2022-05-17 11:30:00,73.84,73.9,73.75,73.8,19157.0,68.5474,68.6031,68.4638,68.5102,19157.0
2022-05-17 11:40:00,73.81,73.98,73.77,73.85,18467.0,68.5195,68.6773,68.4824,68.5566,18467.0
2022-05-17 11:50:00,73.85,73.96,73.8,73.89,9226.0,68.5566,68.6588,68.5102,68.5938,9226.0
2022-05-17 12:00:00,73.87,73.87,73.6,73.6,17628.0,68.5752,68.5752,68.3246,68.3246,17628.0
2022-05-17 12:10:00,73.6,73.85,73.51,73.77,12042.0,68.3246,68.5566,68.241,68.4824,12042.0
2022-05-17 12:20:00,73.77,73.79,73.66,73.76,8117.0,68.4824,68.5009,68.3803,68.4731,8117.0
2022-05-17 12:30:00,73.74,73.78,73.7,73.7,5535.0,68.4545,68.4917,68.4174,68.4174,5535.0
2022-05-17 12:40:00,73.71,73.9,73.69,73.87,9779.0,68.4267,68.6031,68.4081,68.5752,9779.0
2022-05-17 12:50:00,73.86,73.87,73.73,73.81,11083.0,68.5659,68.5752,68.4452,68.5195,11083.0
2022-05-17 13:00:00,73.8,73.85,73.62,73.82,7396.0,68.5102,68.5566,68.3431,68.5288,7396.0
2022-05-17 13:10:00,73.8,73.93,73.8,73.89,5842.0,68.5102,68.6309,68.5102,68.5938,5842.0
2022-05-17 13:20:00,73.87,73.89,73.8,73.81,4820.0,68.5752,68.5938,68.5102,68.5195,4820.0
2022-05-17 13:30:00,73.81,73.97,73.81,73.9,10214.0,68.5195,68.668,68.5195,68.6031,10214.0
2022-05-17 13:40:00,73.87,73.88,73.71,73.85,15520.0,68.5752,68.5845,68.4267,68.5566,15520.0
2022-05-17 13:50:00,73.86,73.88,73.65,73.65,8959.0,68.5659,68.5845,68.371,68.371,8959.0
2022-05-17 14:00:00,73.67,73.85,73.51,73.78,11698.0,68.3895,68.5566,68.241,68.4917,11698.0
2022-05-17 14:10:00,73.74,73.74,73.27,73.3,20424.0,68.4545,68.4545,68.0182,68.0461,20424.0
2022-05-17 14:20:00,73.23,73.33,72.99,73.21,12838.0,67.9811,68.0739,67.7583,67.9625,12838.0
2022-05-17 14:30:00,73.18,73.25,72.95,73.25,8276.0,67.9347,67.9996,67.7211,67.9996,8276.0
2022-05-17 14:40:00,73.39,73.64,73.32,73.64,9585.0,68.1296,68.3617,68.0646,68.3617,9585.0
2022-05-17 14:50:00,73.65,73.65,73.45,73.48,8188.0,68.371,68.371,68.1853,68.2132,8188.0
2022-05-17 15:00:00,73.47,73.71,73.47,73.64,14303.0,68.2039,68.4267,68.2039,68.3617,14303.0
2022-05-17 15:10:00,73.64,73.81,73.57,73.8,10613.0,68.3617,68.5195,68.2967,68.5102,10613.0
2022-05-17 15:20:00,73.81,73.89,73.77,73.81,13000.0,68.5195,68.5938,68.4824,68.5195,13000.0
2022-05-17 15:30:00,73.83,73.91,73.66,73.66,20719.0,68.5381,68.6123,68.3803,68.3803,20719.0
2022-05-17 15:40:00,73.67,73.83,73.48,73.53,34624.0,68.3895,68.5381,68.2132,68.2596,34624.0
2022-05-17 15:50:00,73.54,73.9,73.52,73.9,82039.0,68.2689,68.6031,68.2503,68.6031,82039.0
2022-05-18 09:30:00,73.12,73.12,72.47,73.01,26931.0,67.879,67.879,67.2756,67.7768,26931.0
2022-05-18 09:40:00,73.01,73.27,72.75,73.21,12710.0,67.7768,68.0182,67.5355,67.9625,12710.0
2022-05-18 09:50:00,73.19,73.29,72.97,73.02,6408.0,67.9439,68.0368,67.7397,67.7861,6408.0
2022-05-18 10:00:00,73.1,73.3,72.9,72.9,5851.0,67.8604,68.0461,67.6747,67.6747,5851.0
2022-05-18 10:10:00,72.85,72.98,72.73,72.76,10394.0,67.6283,67.749,67.5169,67.5448,10394.0
2022-05-18 10:20:00,72.76,73.0,72.58,72.6,13893.0,67.5448,67.7676,67.3777,67.3962,13893.0
2022-05-18 10:30:00,72.53,72.65,72.45,72.53,9272.0,67.3312,67.4426,67.257,67.3312,9272.0
2022-05-18 10:40:00,72.52,72.74,72.47,72.62,7776.0,67.322,67.5262,67.2756,67.4148,7776.0
2022-05-18 10:50:00,72.58,72.86,72.49,72.86,13845.0,67.3777,67.6376,67.2941,67.6376,13845.0
2022-05-18 11:00:00,72.85,72.86,72.51,72.55,10773.0,67.6283,67.6376,67.3127,67.3498,10773.0
2022-05-18 11:10:00,72.53,72.53,72.29,72.3,4937.0,67.3312,67.3312,67.1085,67.1177,4937.0
2022-05-18 11:20:00,72.3,72.34,72.1,72.14,5303.0,67.1177,67.1549,66.9321,66.9692,5303.0
2022-05-18 11:30:00,72.14,72.35,72.06,72.29,9786.0,66.9692,67.1642,66.8949,67.1085,9786.0
2022-05-18 11:40:00,72.25,72.39,72.22,72.23,8214.0,67.0713,67.2013,67.0435,67.0528,8214.0
2022-05-18 11:50:00,72.25,72.28,71.98,72.03,7958.0,67.0713,67.0992,66.8207,66.8671,7958.0
2022-05-18 12:00:00,71.97,72.0,71.81,71.81,8300.0,66.8114,66.8392,66.6629,66.6629,8300.0
2022-05-18 12:10:00,71.82,71.95,71.74,71.87,8219.0,66.6721,66.7928,66.5979,66.7186,8219.0
2022-05-18 12:20:00,71.89,71.9,71.59,71.67,11785.0,66.7371,66.7464,66.4586,66.5329,11785.0
2022-05-18 12:30:00,71.67,71.81,71.58,71.7,8184.0,66.5329,66.6629,66.4493,66.5607,8184.0
2022-05-18 12:40:00,71.66,71.66,71.43,71.65,7492.0,66.5236,66.5236,66.3101,66.5143,7492.0
2022-05-18 12:50:00,71.64,71.78,71.61,71.71,20679.0,66.505,66.635,66.4772,66.57,20679.0
2022-05-18 13:00:00,71.71,71.73,71.38,71.38,8172.0,66.57,66.5886,66.2637,66.2637,8172.0
2022-05-18 13:10:00,71.4,71.42,71.22,71.25,6965.0,66.2822,66.3008,66.1151,66.143,6965.0
2022-05-18 13:20:00,71.25,71.3,71.08,71.14,6244.0,66.143,66.1894,65.9852,66.0409,6244.0
2022-05-18 13:30:00,71.14,71.33,71.09,71.31,10035.0,66.0409,66.2173,65.9945,66.1987,10035.0
2022-05-18 13:40:00,71.29,71.29,71.05,71.05,12654.0,66.1801,66.1801,65.9573,65.9573,12654.0
2022-05-18 13:50:00,71.06,71.1,70.98,71.1,6554.0,65.9666,66.0037,65.8923,66.0037,6554.0
2022-05-18 14:00:00,71.11,71.27,71.02,71.11,14617.0,66.013,66.1616,65.9295,66.013,14617.0
2022-05-18 14:10:00,71.15,71.19,70.96,70.98,24751.0,66.0502,66.0873,65.8738,65.8923,24751.0
2022-05-18 14:20:00,70.97,71.03,70.88,70.95,33303.0,65.8831,65.9388,65.7995,65.8645,33303.0
2022-05-18 14:30:00,70.94,71.0,70.52,70.57,28733.0,65.8552,65.9109,65.4653,65.5117,28733.0
2022-05-18 14:40:00,70.59,70.75,70.51,70.66,15724.0,65.5303,65.6788,65.456,65.5953,15724.0
2022-05-18 14:50:00,70.66,70.68,70.31,70.36,18466.0,65.5953,65.6139,65.2704,65.3168,18466.0
2022-05-18 15:00:00,70.36,70.56,70.36,70.46,27847.0,65.3168,65.5025,65.3168,65.4096,27847.0
2022-05-18 15:10:00,70.46,70.6,70.45,70.58,17886.0,65.4096,65.5396,65.4003,65.521,17886.0
2022-05-18 15:20:00,70.59,70.66,70.45,70.5,15828.0,65.5303,65.5953,65.4003,65.4468,15828.0
2022-05-18 15:30:00,70.51,70.94,70.49,70.91,22325.0,65.456,65.8552,65.4375,65.8274,22325.0
2022-05-18 15:40:00,70.91,70.98,70.57,70.66,46749.0,65.8274,65.8923,65.5117,65.5953,46749.0
2022-05-18 15:50:00,70.65,70.77,70.52,70.74,138285.0,65.586,65.6974,65.4653,65.6696,138285.0
2022-05-19 09:30:00,69.42,69.46,68.92,69.0,62180.0,64.4442,64.4813,63.98,64.0543,62180.0
2022-05-19 09:40:00,69.0,69.08,66.8,66.8,109158.0,64.0543,64.1285,62.012,62.012,109158.0
2022-05-19 09:50:00,66.83,67.48,66.1,67.28,159039.0,62.0398,62.6432,61.3621,62.4576,159039.0
2022-05-19 10:00:00,67.26,68.11,67.25,67.65,73572.0,62.439,63.2281,62.4297,62.801,73572.0
2022-05-19 10:10:00,67.63,68.28,67.59,68.04,36292.0,62.7825,63.3859,62.7453,63.1631,36292.0
2022-05-19 10:20:00,68.01,68.32,67.74,67.89,41527.0,63.1352,63.423,62.8846,63.0238,41527.0
2022-05-19 10:30:00,67.87,68.03,67.3,67.46,32358.0,63.0053,63.1538,62.4761,62.6247,32358.0
2022-05-19 10:40:00,67.48,67.53,67.02,67.06,28980.0,62.6432,62.6896,62.2162,62.2533,28980.0
2022-05-19 10:50:00,67.04,67.44,66.96,67.44,26676.0,62.2348,62.6061,62.1605,62.6061,26676.0
2022-05-19 11:00:00,67.44,67.54,67.0,67.22,35171.0,62.6061,62.6989,62.1976,62.4019,35171.0
2022-05-19 11:10:00,67.23,67.58,67.13,67.38,35405.0,62.4111,62.7361,62.3183,62.5504,35405.0
2022-05-19 11:20:00,67.33,67.54,67.16,67.39,42125.0,62.504,62.6989,62.3462,62.5597,42125.0
2022-05-19 11:30:00,67.39,67.79,67.32,67.79,113909.0,62.5597,62.931,62.4947,62.931,113909.0
2022-05-19 11:40:00,67.79,68.31,67.76,68.27,86415.0,62.931,63.4137,62.9032,63.3766,86415.0
2022-05-19 11:50:00,68.27,68.27,67.73,68.01,38099.0,63.3766,63.3766,62.8753,63.1352,38099.0
2022-05-19 12:00:00,68.0,68.29,67.98,68.27,52487.0,63.1259,63.3952,63.1074,63.3766,52487.0
2022-05-19 12:10:00,68.27,68.36,68.11,68.12,19069.0,63.3766,63.4601,63.2281,63.2373,19069.0
2022-05-19 12:20:00,68.13,68.29,67.84,68.24,34386.0,63.2466,63.3952,62.9774,63.3487,34386.0
2022-05-19 12:30:00,68.25,68.28,67.92,67.97,24857.0,63.358,63.3859,63.0517,63.0981,24857.0
2022-05-19 12:40:00,67.96,67.96,67.78,67.96,45325.0,63.0888,63.0888,62.9217,63.0888,45325.0
2022-05-19 12:50:00,67.99,68.41,67.98,68.39,16029.0,63.1167,63.5066,63.1074,63.488,16029.0
2022-05-19 13:00:00,68.39,68.6,68.3,68.45,40073.0,63.488,63.6829,63.4044,63.5437,40073.0
2022-05-19 13:10:00,68.46,68.48,68.18,68.42,40575.0,63.553,63.5715,63.293,63.5158,40575.0
2022-05-19 13:20:00,68.45,68.79,68.35,68.73,34815.0,63.5437,63.8593,63.4509,63.8036,34815.0
2022-05-19 13:30:00,68.74,68.99,68.66,68.99,32298.0,63.8129,64.045,63.7386,64.045,32298.0
2022-05-19 13:40:00,68.96,69.0,68.7,68.74,33248.0,64.0171,64.0543,63.7758,63.8129,33248.0
2022-05-19 13:50:00,68.72,69.79,68.72,69.65,43840.0,63.7943,64.7876,63.7943,64.6577,43840.0
2022-05-19 14:00:00,69.67,69.68,69.16,69.27,34625.0,64.6762,64.6855,64.2028,64.3049,34625.0
2022-05-19 14:10:00,69.24,69.47,69.14,69.16,23304.0,64.2771,64.4906,64.1842,64.2028,23304.0
2022-05-19 14:20:00,69.14,69.34,69.08,69.08,23717.0,64.1842,64.3699,64.1285,64.1285,23717.0
2022-05-19 14:30:00,69.11,69.32,68.92,69.31,95785.0,64.1564,64.3513,63.98,64.3421,95785.0
2022-05-19 14:40:00,69.26,69.28,68.86,69.28,25518.0,64.2956,64.3142,63.9243,64.3142,25518.0
2022-05-19 14:50:00,69.29,69.38,68.99,69.19,34073.0,64.3235,64.407,64.045,64.2307,34073.0
2022-05-19 15:00:00,69.19,69.46,69.16,69.18,37389.0,64.2307,64.4813,64.2028,64.2214,37389.0
2022-05-19 15:10:00,69.19,69.19,68.93,68.99,38685.0,64.2307,64.2307,63.9893,64.045,38685.0
2022-05-19 15:20:00,68.97,68.98,68.68,68.69,56705.0,64.0264,64.0357,63.7572,63.7665,56705.0
2022-05-19 15:30:00,68.69,68.81,68.53,68.55,102426.0,63.7665,63.8779,63.618,63.6365,102426.0
2022-05-19 15:40:00,68.56,68.83,68.55,68.64,91598.0,63.6458,63.8965,63.6365,63.7201,91598.0
2022-05-19 15:50:00,68.67,68.67,68.21,68.26,275472.0,63.7479,63.7479,63.3209,63.3673,275472.0
2022-05-20 09:30:00,68.95,69.02,67.28,67.33,67955.0,64.0079,64.0728,62.4576,62.504,67955.0
2022-05-20 09:40:00,67.25,67.36,67.01,67.17,34292.0,62.4297,62.5318,62.2069,62.3554,34292.0
2022-05-20 09:50:00,67.16,67.35,66.91,67.22,59833.0,62.3462,62.5225,62.1141,62.4019,59833.0
2022-05-20 10:00:00,67.27,67.38,66.71,66.81,28345.0,62.4483,62.5504,61.9284,62.0212,28345.0
2022-05-20 10:10:00,66.81,66.83,66.64,66.71,28456.0,62.0212,62.0398,61.8634,61.9284,28456.0
2022-05-20 10:20:00,66.66,66.8,66.48,66.67,21473.0,61.882,62.012,61.7149,61.8913,21473.0
2022-05-20 10:30:00,66.62,66.86,66.54,66.63,31119.0,61.8449,62.0677,61.7706,61.8541,31119.0
2022-05-20 10:40:00,66.65,67.04,66.63,66.86,26389.0,61.8727,62.2348,61.8541,62.0677,26389.0
2022-05-20 10:50:00,66.88,66.9,66.3,66.37,18070.0,62.0862,62.1048,61.5478,61.6128,18070.0
2022-05-20 11:00:00,66.37,66.47,66.3,66.47,38286.0,61.6128,61.7056,61.5478,61.7056,38286.0
2022-05-20 11:10:00,66.44,66.45,66.14,66.17,21975.0,61.6778,61.687,61.3993,61.4271,21975.0
2022-05-20 11:20:00,66.16,66.27,66.02,66.14,31182.0,61.4178,61.5199,61.2879,61.3993,31182.0
2022-05-20 11:30:00,66.14,66.38,65.93,66.06,30490.0,61.3993,61.6221,61.2043,61.325,30490.0
2022-05-20 11:40:00,66.08,66.21,65.9,66.03,27443.0,61.3436,61.4642,61.1765,61.2972,27443.0
2022-05-20 11:50:00,66.02,66.22,65.99,66.08,39771.0,61.2879,61.4735,61.26,61.3436,39771.0
2022-05-20 12:00:00,66.08,66.16,65.66,65.68,15674.0,61.3436,61.4178,60.9537,60.9722,15674.0
2022-05-20 12:10:00,65.7,65.88,65.51,65.8,30918.0,60.9908,61.1579,60.8144,61.0836,30918.0
2022-05-20 12:20:00,65.78,65.88,65.54,65.6,20103.0,61.0651,61.1579,60.8423,60.898,20103.0
2022-05-20 12:30:00,65.55,65.65,65.35,65.38,15196.0,60.8516,60.9444,60.6659,60.6937,15196.0
2022-05-20 12:40:00,65.36,65.39,65.1,65.32,21065.0,60.6752,60.703,60.4338,60.638,21065.0
2022-05-20 12:50:00,65.36,65.38,65.09,65.14,33482.0,60.6752,60.6937,60.4245,60.4709,33482.0
2022-05-20 13:00:00,65.13,65.13,64.83,64.89,18374.0,60.4617,60.4617,60.1832,60.2389,18374.0
2022-05-20 13:10:00,64.88,64.94,64.61,64.61,23926.0,60.2296,60.2853,59.9789,59.9789,23926.0
2022-05-20 13:20:00,64.58,64.76,64.58,64.64,13133.0,59.9511,60.1182,59.9511,60.0068,13133.0
2022-05-20 13:30:00,64.63,65.16,64.62,65.11,26679.0,59.9975,60.4895,59.9882,60.4431,26679.0
2022-05-20 13:40:00,65.09,65.38,65.0,65.22,16466.0,60.4245,60.6937,60.341,60.5452,16466.0
2022-05-20 13:50:00,65.19,65.34,65.07,65.18,26631.0,60.5174,60.6566,60.406,60.5081,26631.0
2022-05-20 14:00:00,65.2,65.26,64.88,65.04,41821.0,60.5266,60.5823,60.2296,60.3781,41821.0
2022-05-20 14:10:00,65.05,65.15,64.82,64.88,16825.0,60.3874,60.4802,60.1739,60.2296,16825.0
2022-05-20 14:20:00,64.89,65.01,64.79,65.01,16154.0,60.2389,60.3503,60.146,60.3503,16154.0
2022-05-20 14:30:00,64.99,65.07,64.73,64.89,91434.0,60.3317,60.406,60.0903,60.2389,91434.0
2022-05-20 14:40:00,64.88,65.32,64.88,65.23,29016.0,60.2296,60.638,60.2296,60.5545,29016.0
2022-05-20 14:50:00,65.23,65.38,65.14,65.21,47432.0,60.5545,60.6937,60.4709,60.5359,47432.0
2022-05-20 15:00:00,65.22,65.29,64.94,65.0,23195.0,60.5452,60.6102,60.2853,60.341,23195.0
2022-05-20 15:10:00,65.04,65.28,64.99,65.22,18191.0,60.3781,60.6009,60.3317,60.5452,18191.0
2022-05-20 15:20:00,65.28,65.71,65.21,65.68,24041.0,60.6009,61.0001,60.5359,60.9722,24041.0
2022-05-20 15:30:00,65.69,66.18,65.57,66.01,77776.0,60.9815,61.4364,60.8701,61.2786,77776.0
2022-05-20 15:40:00,66.02,66.31,65.99,66.24,63161.0,61.2879,61.5571,61.26,61.4921,63161.0
2022-05-20 15:50:00,66.25,66.67,66.22,66.63,199884.0,61.5014,61.8913,61.4735,61.8541,199884.0
2022-05-23 09:30:00,66.95,67.98,66.94,67.69,59660.0,62.1512,63.1074,62.1419,62.8382,59660.0
2022-05-23 09:40:00,67.66,68.56,67.65,68.49,52588.0,62.8103,63.6458,62.801,63.5808,52588.0
2022-05-23 09:50:00,68.4,68.46,67.83,67.92,28552.0,63.4973,63.553,62.9681,63.0517,28552.0
2022-05-23 10:00:00,67.92,67.99,67.66,67.85,34462.0,63.0517,63.1167,62.8103,62.9867,34462.0
2022-05-23 10:10:00,67.86,68.34,67.8,68.27,29118.0,62.996,63.4416,62.9403,63.3766,29118.0
2022-05-23 10:20:00,68.27,68.41,68.07,68.32,33417.0,63.3766,63.5066,63.1909,63.423,33417.0
2022-05-23 10:30:00,68.38,68.69,68.3,68.63,33100.0,63.4787,63.7665,63.4044,63.7108,33100.0
2022-05-23 10:40:00,68.63,68.74,68.47,68.56,38423.0,63.7108,63.8129,63.5623,63.6458,38423.0
2022-05-23 10:50:00,68.54,68.56,68.26,68.35,36796.0,63.6272,63.6458,63.3673,63.4509,36796.0
2022-05-23 11:00:00,68.34,68.86,68.25,68.67,34252.0,63.4416,63.9243,63.358,63.7479,34252.0
2022-05-23 11:10:00,68.66,68.78,68.49,68.72,34693.0,63.7386,63.85,63.5808,63.7943,34693.0
2022-05-23 11:20:00,68.71,68.86,68.64,68.75,32335.0,63.7851,63.9243,63.7201,63.8222,32335.0
2022-05-23 11:30:00,68.75,69.24,68.74,69.09,35729.0,63.8222,64.2771,63.8129,64.1378,35729.0
2022-05-23 11:40:00,69.09,69.22,68.71,68.81,29361.0,64.1378,64.2585,63.7851,63.8779,29361.0
2022-05-23 11:50:00,68.83,69.03,68.8,68.93,20061.0,63.8965,64.0821,63.8686,63.9893,20061.0
2022-05-23 12:00:00,68.95,69.16,68.89,69.01,23262.0,64.0079,64.2028,63.9522,64.0636,23262.0
2022-05-23 12:10:00,69.0,69.0,68.6,68.67,21244.0,64.0543,64.0543,63.6829,63.7479,21244.0
2022-05-23 12:20:00,68.66,68.84,68.64,68.64,22888.0,63.7386,63.9057,63.7201,63.7201,22888.0
2022-05-23 12:30:00,68.65,68.78,68.5,68.78,19342.0,63.7294,63.85,63.5901,63.85,19342.0
2022-05-23 12:40:00,68.81,68.87,68.56,68.6,23763.0,63.8779,63.9336,63.6458,63.6829,23763.0
2022-05-23 12:50:00,68.6,68.69,68.49,68.69,21594.0,63.6829,63.7665,63.5808,63.7665,21594.0
2022-05-23 13:00:00,68.71,68.73,68.35,68.4,16286.0,63.7851,63.8036,63.4509,63.4973,16286.0
2022-05-23 13:10:00,68.42,68.47,68.21,68.22,17462.0,63.5158,63.5623,63.3209,63.3302,17462.0
2022-05-23 13:20:00,68.21,68.35,68.05,68.33,19002.0,63.3209,63.4509,63.1724,63.4323,19002.0
2022-05-23 13:30:00,68.33,68.66,68.28,68.62,16856.0,63.4323,63.7386,63.3859,63.7015,16856.0
2022-05-23 13:40:00,68.61,68.76,68.5,68.73,26175.0,63.6922,63.8315,63.5901,63.8036,26175.0
2022-05-23 13:50:00,68.73,68.78,68.62,68.78,20290.0,63.8036,63.85,63.7015,63.85,20290.0
2022-05-23 14:00:00,68.79,68.83,68.58,68.68,16360.0,63.8593,63.8965,63.6644,63.7572,16360.0
2022-05-23 14:10:00,68.69,68.78,68.69,68.73,15205.0,63.7665,63.85,63.7665,63.8036,15205.0
2022-05-23 14:20:00,68.73,68.82,68.64,68.67,15608.0,63.8036,63.8872,63.7201,63.7479,15608.0
2022-05-23 14:30:00,68.67,68.76,68.58,68.7,20547.0,63.7479,63.8315,63.6644,63.7758,20547.0
2022-05-23 14:40:00,68.72,68.91,68.62,68.66,20753.0,63.7943,63.9707,63.7015,63.7386,20753.0
2022-05-23 14:50:00,68.66,68.7,68.5,68.58,22201.0,63.7386,63.7758,63.5901,63.6644,22201.0
2022-05-23 15:00:00,68.56,68.68,68.55,68.65,29932.0,63.6458,63.7572,63.6365,63.7294,29932.0
2022-05-23 15:10:00,68.66,68.66,68.4,68.5,21425.0,63.7386,63.7386,63.4973,63.5901,21425.0
2022-05-23 15:20:00,68.51,68.52,68.32,68.41,28938.0,63.5994,63.6087,63.423,63.5066,28938.0
2022-05-23 15:30:00,68.41,68.58,68.37,68.38,37890.0,63.5066,63.6644,63.4694,63.4787,37890.0
2022-05-23 15:40:00,68.37,68.39,68.08,68.13,52850.0,63.4694,63.488,63.2002,63.2466,52850.0
2022-05-23 15:50:00,68.14,68.55,68.14,68.51,177752.0,63.2559,63.6365,63.2559,63.5994,177752.0
2022-05-24 09:30:00,68.31,68.46,67.67,67.71,47337.0,63.4137,63.553,62.8196,62.8567,47337.0
2022-05-24 09:40:00,67.68,68.0,67.57,67.64,29333.0,62.8289,63.1259,62.7268,62.7918,29333.0
2022-05-24 09:50:00,67.59,67.6,67.14,67.17,16558.0,62.7453,62.7546,62.3276,62.3554,16558.0
2022-05-24 10:00:00,67.17,67.21,66.72,66.85,30066.0,62.3554,62.3926,61.9377,62.0584,30066.0
2022-05-24 10:10:00,66.89,66.94,66.39,66.45,24833.0,62.0955,62.1419,61.6313,61.687,24833.0
2022-05-24 10:20:00,66.45,66.78,66.45,66.77,35135.0,61.687,61.9934,61.687,61.9841,35135.0
2022-05-24 10:30:00,66.75,66.82,66.23,66.29,70017.0,61.9655,62.0305,61.4828,61.5385,70017.0
2022-05-24 10:40:00,66.32,66.33,65.62,65.67,69654.0,61.5664,61.5756,60.9165,60.963,69654.0
2022-05-24 10:50:00,65.67,66.17,65.67,66.12,26820.0,60.963,61.4271,60.963,61.3807,26820.0
2022-05-24 11:00:00,66.15,66.73,66.15,66.53,25267.0,61.4086,61.947,61.4086,61.7613,25267.0
2022-05-24 11:10:00,66.47,66.49,66.29,66.4,14552.0,61.7056,61.7242,61.5385,61.6406,14552.0
2022-05-24 11:20:00,66.4,66.75,66.36,66.66,15766.0,61.6406,61.9655,61.6035,61.882,15766.0
2022-05-24 11:30:00,66.77,66.78,66.43,66.5,10687.0,61.9841,61.9934,61.6685,61.7335,10687.0
2022-05-24 11:40:00,66.54,67.1,66.52,67.06,9246.0,61.7706,62.2905,61.752,62.2533,9246.0
2022-05-24 11:50:00,67.06,67.06,66.88,66.88,9851.0,62.2533,62.2533,62.0862,62.0862,9851.0
2022-05-24 12:00:00,66.86,67.07,66.76,67.06,7936.0,62.0677,62.2626,61.9748,62.2533,7936.0
2022-05-24 12:10:00,67.06,67.49,67.05,67.22,11732.0,62.2533,62.6525,62.244,62.4019,11732.0
2022-05-24 12:20:00,67.21,67.21,66.9,66.9,7236.0,62.3926,62.3926,62.1048,62.1048,7236.0
2022-05-24 12:30:00,66.88,66.95,66.72,66.76,18513.0,62.0862,62.1512,61.9377,61.9748,18513.0
2022-05-24 12:40:00,66.77,66.8,66.62,66.74,11340.0,61.9841,62.012,61.8449,61.9563,11340.0
2022-05-24 12:50:00,66.76,67.06,66.7,66.91,10642.0,61.9748,62.2533,61.9191,62.1141,10642.0
2022-05-24 13:00:00,66.87,66.87,66.67,66.83,13859.0,62.0769,62.0769,61.8913,62.0398,13859.0
2022-05-24 13:10:00,66.83,67.03,66.77,66.96,11318.0,62.0398,62.2255,61.9841,62.1605,11318.0
2022-05-24 13:20:00,66.96,67.1,66.86,67.09,11868.0,62.1605,62.2905,62.0677,62.2812,11868.0
2022-05-24 13:30:00,67.07,67.2,66.93,67.15,10710.0,62.2626,62.3833,62.1326,62.3369,10710.0
2022-05-24 13:40:00,67.16,67.32,67.15,67.21,12465.0,62.3462,62.4947,62.3369,62.3926,12465.0
2022-05-24 13:50:00,67.22,67.37,67.18,67.37,13134.0,62.4019,62.5411,62.3647,62.5411,13134.0
2022-05-24 14:00:00,67.37,67.44,67.18,67.37,17301.0,62.5411,62.6061,62.3647,62.5411,17301.0
2022-05-24 14:10:00,67.37,67.54,67.1,67.12,10879.0,62.5411,62.6989,62.2905,62.309,10879.0
2022-05-24 14:20:00,67.1,67.42,67.03,67.27,11508.0,62.2905,62.5875,62.2255,62.4483,11508.0
2022-05-24 14:30:00,67.28,67.58,67.22,67.53,12086.0,62.4576,62.7361,62.4019,62.6896,12086.0
2022-05-24 14:40:00,67.56,67.56,67.1,67.13,17187.0,62.7175,62.7175,62.2905,62.3183,17187.0
2022-05-24 14:50:00,67.1,67.17,66.95,67.17,14521.0,62.2905,62.3554,62.1512,62.3554,14521.0
2022-05-24 15:00:00,67.17,67.6,67.15,67.39,28653.0,62.3554,62.7546,62.3369,62.5597,28653.0
2022-05-24 15:10:00,67.44,67.52,67.36,67.39,15035.0,62.6061,62.6804,62.5318,62.5597,15035.0
2022-05-24 15:20:00,67.39,67.54,67.25,67.5,13881.0,62.5597,62.6989,62.4297,62.6618,13881.0
2022-05-24 15:30:00,67.52,67.89,67.43,67.8,41175.0,62.6804,63.0238,62.5968,62.9403,41175.0
2022-05-24 15:40:00,67.82,67.84,67.55,67.55,31136.0,62.9588,62.9774,62.7082,62.7082,31136.0
2022-05-24 15:50:00,67.57,67.75,67.3,67.4,123089.0,62.7268,62.8939,62.4761,62.569,123089.0
2022-05-25 09:30:00,67.4,67.85,67.15,67.63,27126.0,62.569,62.9867,62.3369,62.7825,27126.0
2022-05-25 09:40:00,67.69,67.84,67.48,67.52,15775.0,62.8382,62.9774,62.6432,62.6804,15775.0
2022-05-25 09:50:00,67.52,68.0,67.52,68.0,13242.0,62.6804,63.1259,62.6804,63.1259,13242.0
2022-05-25 10:00:00,68.06,68.28,68.01,68.08,12466.0,63.1816,63.3859,63.1352,63.2002,12466.0
2022-05-25 10:10:00,68.07,68.58,68.07,68.48,14074.0,63.1909,63.6644,63.1909,63.5715,14074.0
2022-05-25 10:20:00,68.45,68.8,68.41,68.8,7004.0,63.5437,63.8686,63.5066,63.8686,7004.0
2022-05-25 10:30:00,68.82,68.89,68.71,68.78,8251.0,63.8872,63.9522,63.7851,63.85,8251.0
2022-05-25 10:40:00,68.79,68.85,68.59,68.68,8612.0,63.8593,63.915,63.6737,63.7572,8612.0
2022-05-25 10:50:00,68.68,68.8,68.58,68.71,7417.0,63.7572,63.8686,63.6644,63.7851,7417.0
2022-05-25 11:00:00,68.71,68.71,68.47,68.57,5597.0,63.7851,63.7851,63.5623,63.6551,5597.0
2022-05-25 11:10:00,68.54,68.8,68.51,68.8,9269.0,63.6272,63.8686,63.5994,63.8686,9269.0
2022-05-25 11:20:00,68.79,68.81,68.7,68.7,10035.0,63.8593,63.8779,63.7758,63.7758,10035.0
2022-05-25 11:30:00,68.67,68.67,68.34,68.47,10138.0,63.7479,63.7479,63.4416,63.5623,10138.0
2022-05-25 11:40:00,68.41,68.68,68.41,68.66,4574.0,63.5066,63.7572,63.5066,63.7386,4574.0
2022-05-25 11:50:00,68.67,68.79,68.65,68.76,4174.0,63.7479,63.8593,63.7294,63.8315,4174.0
2022-05-25 12:00:00,68.78,68.9,68.68,68.68,5384.0,63.85,63.9614,63.7572,63.7572,5384.0
2022-05-25 12:10:00,68.67,68.75,68.66,68.67,3075.0,63.7479,63.8222,63.7386,63.7479,3075.0
2022-05-25 12:20:00,68.65,68.65,68.32,68.45,14711.0,63.7294,63.7294,63.423,63.5437,14711.0
2022-05-25 12:30:00,68.48,68.52,68.4,68.47,4134.0,63.5715,63.6087,63.4973,63.5623,4134.0
2022-05-25 12:40:00,68.47,68.58,68.41,68.57,7129.0,63.5623,63.6644,63.5066,63.6551,7129.0
2022-05-25 12:50:00,68.57,68.65,68.45,68.65,6485.0,63.6551,63.7294,63.5437,63.7294,6485.0
2022-05-25 13:00:00,68.63,68.67,68.54,68.55,8585.0,63.7108,63.7479,63.6272,63.6365,8585.0
2022-05-25 13:10:00,68.55,68.64,68.42,68.62,7576.0,63.6365,63.7201,63.5158,63.7015,7576.0
2022-05-25 13:20:00,68.61,68.68,68.5,68.67,4120.0,63.6922,63.7572,63.5901,63.7479,4120.0
2022-05-25 13:30:00,68.67,68.84,68.63,68.76,7086.0,63.7479,63.9057,63.7108,63.8315,7086.0
2022-05-25 13:40:00,68.78,68.99,68.68,68.92,11401.0,63.85,64.045,63.7572,63.98,11401.0
2022-05-25 13:50:00,68.92,68.92,68.75,68.83,10838.0,63.98,63.98,63.8222,63.8965,10838.0
2022-05-25 14:00:00,68.83,69.33,68.73,68.96,26819.0,63.8965,64.3606,63.8036,64.0171,26819.0
2022-05-25 14:10:00,69.0,69.36,68.93,69.14,10719.0,64.0543,64.3885,63.9893,64.1842,10719.0
2022-05-25 14:20:00,69.12,69.42,69.12,69.33,12610.0,64.1657,64.4442,64.1657,64.3606,12610.0
2022-05-25 14:30:00,69.41,69.71,69.41,69.55,19246.0,64.4349,64.7134,64.4349,64.5648,19246.0
2022-05-25 14:40:00,69.56,69.74,69.53,69.53,19416.0,64.5741,64.7412,64.5463,64.5463,19416.0
2022-05-25 14:50:00,69.58,69.87,69.57,69.82,20549.0,64.5927,64.8619,64.5834,64.8155,20549.0
2022-05-25 15:00:00,69.86,70.27,69.79,70.16,42669.0,64.8526,65.2332,64.7876,65.1311,42669.0
2022-05-25 15:10:00,70.17,70.24,69.97,69.99,46345.0,65.1404,65.2054,64.9547,64.9733,46345.0
2022-05-25 15:20:00,70.0,70.06,69.88,69.9,29037.0,64.9826,65.0383,64.8712,64.8898,29037.0
2022-05-25 15:30:00,69.94,70.03,69.81,69.83,36646.0,64.9269,65.0104,64.8062,64.8248,36646.0
2022-05-25 15:40:00,69.82,69.82,69.51,69.59,45744.0,64.8155,64.8155,64.5277,64.602,45744.0
2022-05-25 15:50:00,69.57,69.6,69.33,69.46,182142.0,64.5834,64.6113,64.3606,64.4813,182142.0
2022-05-26 09:30:00,68.87,70.52,68.74,70.06,48474.0,63.9336,65.4653,63.8129,65.0383,48474.0
2022-05-26 09:40:00,69.97,70.09,69.75,69.78,13963.0,64.9547,65.0661,64.7505,64.7784,13963.0
2022-05-26 09:50:00,69.83,69.98,69.8,69.92,14364.0,64.8248,64.964,64.7969,64.9083,14364.0
2022-05-26 10:00:00,69.94,70.0,69.79,69.96,28303.0,64.9269,64.9826,64.7876,64.9455,28303.0
2022-05-26 10:10:00,69.98,70.01,69.84,69.97,41676.0,64.964,64.9919,64.8341,64.9547,41676.0
2022-05-26 10:20:00,69.97,70.36,69.96,70.17,46063.0,64.9547,65.3168,64.9455,65.1404,46063.0
2022-05-26 10:30:00,70.19,70.22,69.9,69.93,15698.0,65.159,65.1868,64.8898,64.9176,15698.0
2022-05-26 10:40:00,69.91,70.04,69.75,69.88,13037.0,64.899,65.0197,64.7505,64.8712,13037.0
2022-05-26 10:50:00,69.9,70.02,69.83,69.92,12767.0,64.8898,65.0012,64.8248,64.9083,12767.0
2022-05-26 11:00:00,69.92,70.17,69.91,70.02,32650.0,64.9083,65.1404,64.899,65.0012,32650.0
2022-05-26 11:10:00,70.04,70.3,69.98,70.19,13593.0,65.0197,65.2611,64.964,65.159,13593.0
2022-05-26 11:20:00,70.17,70.25,70.06,70.11,36120.0,65.1404,65.2147,65.0383,65.0847,36120.0
2022-05-26 11:30:00,70.13,70.2,69.95,70.08,14011.0,65.1033,65.1683,64.9362,65.0569,14011.0
2022-05-26 11:40:00,70.08,70.13,70.03,70.05,9206.0,65.0569,65.1033,65.0104,65.029,9206.0
2022-05-26 11:50:00,70.02,70.16,69.87,70.09,15034.0,65.0012,65.1311,64.8619,65.0661,15034.0
2022-05-26 12:00:00,70.06,70.35,70.04,70.35,15980.0,65.0383,65.3075,65.0197,65.3075,15980.0
2022-05-26 12:10:00,70.35,70.54,70.35,70.51,16029.0,65.3075,65.4839,65.3075,65.456,16029.0
2022-05-26 12:20:00,70.51,70.68,70.44,70.64,16808.0,65.456,65.6139,65.3911,65.5767,16808.0
2022-05-26 12:30:00,70.68,70.69,70.55,70.65,10254.0,65.6139,65.6231,65.4932,65.586,10254.0
2022-05-26 12:40:00,70.65,70.68,70.55,70.67,9533.0,65.586,65.6139,65.4932,65.6046,9533.0
2022-05-26 12:50:00,70.67,70.78,70.61,70.78,26994.0,65.6046,65.7067,65.5489,65.7067,26994.0
2022-05-26 13:00:00,70.78,70.89,70.72,70.86,6832.0,65.7067,65.8088,65.651,65.781,6832.0
2022-05-26 13:10:00,70.85,70.87,70.37,70.38,21070.0,65.7717,65.7902,65.3261,65.3354,21070.0
2022-05-26 13:20:00,70.37,70.44,70.24,70.26,11326.0,65.3261,65.3911,65.2054,65.224,11326.0
2022-05-26 13:30:00,70.27,70.48,70.27,70.45,12454.0,65.2332,65.4282,65.2332,65.4003,12454.0
2022-05-26 13:40:00,70.46,70.52,70.39,70.44,17813.0,65.4096,65.4653,65.3446,65.3911,17813.0
2022-05-26 13:50:00,70.45,70.58,70.42,70.55,15789.0,65.4003,65.521,65.3725,65.4932,15789.0
2022-05-26 14:00:00,70.54,70.57,70.33,70.46,15397.0,65.4839,65.5117,65.2889,65.4096,15397.0
2022-05-26 14:10:00,70.46,70.65,70.41,70.47,13145.0,65.4096,65.586,65.3632,65.4189,13145.0
2022-05-26 14:20:00,70.51,70.54,70.43,70.49,13474.0,65.456,65.4839,65.3818,65.4375,13474.0
2022-05-26 14:30:00,70.46,70.48,70.33,70.41,14817.0,65.4096,65.4282,65.2889,65.3632,14817.0
2022-05-26 14:40:00,70.38,70.47,70.34,70.47,12996.0,65.3354,65.4189,65.2982,65.4189,12996.0
2022-05-26 14:50:00,70.47,70.56,70.39,70.46,10920.0,65.4189,65.5025,65.3446,65.4096,10920.0
2022-05-26 15:00:00,70.45,70.54,70.34,70.51,15235.0,65.4003,65.4839,65.2982,65.456,15235.0
2022-05-26 15:10:00,70.51,70.51,70.24,70.26,26437.0,65.456,65.456,65.2054,65.224,26437.0
2022-05-26 15:20:00,70.25,70.28,70.01,70.19,65116.0,65.2147,65.2425,64.9919,65.159,65116.0
2022-05-26 15:30:00,70.17,70.29,70.08,70.28,42303.0,65.1404,65.2518,65.0569,65.2425,42303.0
2022-05-26 15:40:00,70.27,70.54,70.25,70.53,50697.0,65.2332,65.4839,65.2147,65.4746,50697.0
2022-05-26 15:50:00,70.54,70.6,70.39,70.48,169836.0,65.4839,65.5396,65.3446,65.4282,169836.0
2022-05-27 09:30:00,71.68,72.41,71.39,72.12,86969.0,66.5422,67.2199,66.273,66.9506,86969.0
2022-05-27 09:40:00,72.1,72.62,71.95,72.62,44143.0,66.9321,67.4148,66.7928,67.4148,44143.0
2022-05-27 09:50:00,72.62,72.65,71.85,71.87,79737.0,67.4148,67.4426,66.7,66.7186,79737.0
2022-05-27 10:00:00,71.88,72.48,71.66,72.24,53741.0,66.7278,67.2848,66.5236,67.062,53741.0
2022-05-27 10:10:00,72.21,72.57,72.12,72.45,26793.0,67.0342,67.3684,66.9506,67.257,26793.0
2022-05-27 10:20:00,72.5,72.54,72.3,72.35,14411.0,67.3034,67.3405,67.1177,67.1642,14411.0
2022-05-27 10:30:00,72.35,72.65,72.34,72.59,14441.0,67.1642,67.4426,67.1549,67.3869,14441.0
2022-05-27 10:40:00,72.59,72.6,72.28,72.45,17629.0,67.3869,67.3962,67.0992,67.257,17629.0
2022-05-27 10:50:00,72.47,72.69,72.31,72.34,18845.0,67.2756,67.4798,67.127,67.1549,18845.0
2022-05-27 11:00:00,72.35,72.57,72.31,72.57,17169.0,67.1642,67.3684,67.127,67.3684,17169.0
2022-05-27 11:10:00,72.54,72.74,72.5,72.71,18051.0,67.3405,67.5262,67.3034,67.4983,18051.0
2022-05-27 11:20:00,72.71,72.84,72.66,72.71,35109.0,67.4983,67.619,67.4519,67.4983,35109.0
2022-05-27 11:30:00,72.73,72.78,72.44,72.55,12854.0,67.5169,67.5633,67.2477,67.3498,12854.0
2022-05-27 11:40:00,72.54,72.73,72.52,72.64,15611.0,67.3405,67.5169,67.322,67.4334,15611.0
2022-05-27 11:50:00,72.64,72.76,72.59,72.68,9892.0,67.4334,67.5448,67.3869,67.4705,9892.0
2022-05-27 12:00:00,72.68,72.68,72.47,72.62,23726.0,67.4705,67.4705,67.2756,67.4148,23726.0
2022-05-27 12:10:00,72.62,72.74,72.58,72.6,9286.0,67.4148,67.5262,67.3777,67.3962,9286.0
2022-05-27 12:20:00,72.63,72.64,72.51,72.6,11431.0,67.4241,67.4334,67.3127,67.3962,11431.0
2022-05-27 12:30:00,72.6,72.81,72.59,72.75,26040.0,67.3962,67.5912,67.3869,67.5355,26040.0
2022-05-27 12:40:00,72.76,72.84,72.72,72.75,17859.0,67.5448,67.619,67.5076,67.5355,17859.0
2022-05-27 12:50:00,72.74,72.95,72.74,72.9,12707.0,67.5262,67.7211,67.5262,67.6747,12707.0
2022-05-27 13:00:00,72.9,72.95,72.73,72.77,17608.0,67.6747,67.7211,67.5169,67.554,17608.0
2022-05-27 13:10:00,72.77,72.82,72.64,72.82,8968.0,67.554,67.6005,67.4334,67.6005,8968.0
2022-05-27 13:20:00,72.81,72.9,72.77,72.78,16906.0,67.5912,67.6747,67.554,67.5633,16906.0
2022-05-27 13:30:00,72.8,72.85,72.72,72.79,11042.0,67.5819,67.6283,67.5076,67.5726,11042.0
2022-05-27 13:40:00,72.78,72.81,72.58,72.58,6623.0,67.5633,67.5912,67.3777,67.3777,6623.0
2022-05-27 13:50:00,72.58,72.66,72.49,72.66,41773.0,67.3777,67.4519,67.2941,67.4519,41773.0
2022-05-27 14:00:00,72.67,72.87,72.55,72.7,15783.0,67.4612,67.6469,67.3498,67.4891,15783.0
2022-05-27 14:10:00,72.73,72.85,72.68,72.83,10962.0,67.5169,67.6283,67.4705,67.6097,10962.0
2022-05-27 14:20:00,72.82,72.82,72.7,72.8,10417.0,67.6005,67.6005,67.4891,67.5819,10417.0
2022-05-27 14:30:00,72.78,72.85,72.72,72.75,9665.0,67.5633,67.6283,67.5076,67.5355,9665.0
2022-05-27 14:40:00,72.75,72.77,72.64,72.71,11418.0,67.5355,67.554,67.4334,67.4983,11418.0
2022-05-27 14:50:00,72.7,72.79,72.67,72.68,19059.0,67.4891,67.5726,67.4612,67.4705,19059.0
2022-05-27 15:00:00,72.68,72.82,72.62,72.8,34250.0,67.4705,67.6005,67.4148,67.5819,34250.0
2022-05-27 15:10:00,72.79,72.82,72.69,72.73,22222.0,67.5726,67.6005,67.4798,67.5169,22222.0
2022-05-27 15:20:00,72.73,72.74,72.69,72.73,20268.0,67.5169,67.5262,67.4798,67.5169,20268.0
2022-05-27 15:30:00,72.73,72.75,72.63,72.67,31856.0,67.5169,67.5355,67.4241,67.4612,31856.0
2022-05-27 15:40:00,72.66,72.78,72.64,72.75,42821.0,67.4519,67.5633,67.4334,67.5355,42821.0
2022-05-27 15:50:00,72.77,73.06,72.55,73.05,127184.0,67.554,67.8233,67.3498,67.814,127184.0
2022-05-31 09:30:00,72.35,72.76,71.83,72.21,53235.0,67.1642,67.5448,66.6814,67.0342,53235.0
2022-05-31 09:40:00,72.16,72.29,71.73,72.24,13945.0,66.9878,67.1085,66.5886,67.062,13945.0
2022-05-31 09:50:00,72.26,72.27,71.78,71.82,15692.0,67.0806,67.0899,66.635,66.6721,15692.0
2022-05-31 10:00:00,71.85,72.0,71.67,71.67,21304.0,66.7,66.8392,66.5329,66.5329,21304.0
2022-05-31 10:10:00,71.65,72.14,71.62,72.14,49272.0,66.5143,66.9692,66.4865,66.9692,49272.0
2022-05-31 10:20:00,72.16,72.42,72.15,72.22,21439.0,66.9878,67.2291,66.9785,67.0435,21439.0
2022-05-31 10:30:00,72.2,72.42,72.17,72.2,25222.0,67.0249,67.2291,66.9971,67.0249,25222.0
2022-05-31 10:40:00,72.2,72.47,72.2,72.37,22255.0,67.0249,67.2756,67.0249,67.1827,22255.0
2022-05-31 10:50:00,72.37,72.52,72.32,72.35,25683.0,67.1827,67.322,67.1363,67.1642,25683.0
2022-05-31 11:00:00,72.36,72.49,72.2,72.21,16573.0,67.1734,67.2941,67.0249,67.0342,16573.0
2022-05-31 11:10:00,72.2,72.24,71.9,72.08,17054.0,67.0249,67.062,66.7464,66.9135,17054.0
2022-05-31 11:20:00,72.07,72.09,71.85,71.85,28010.0,66.9042,66.9228,66.7,66.7,28010.0
2022-05-31 11:30:00,71.87,72.08,71.76,72.06,20188.0,66.7186,66.9135,66.6164,66.8949,20188.0
2022-05-31 11:40:00,72.04,72.23,71.96,72.19,11081.0,66.8764,67.0528,66.8021,67.0156,11081.0
2022-05-31 11:50:00,72.18,72.38,72.13,72.34,23536.0,67.0063,67.192,66.9599,67.1549,23536.0
2022-05-31 12:00:00,72.34,72.42,72.2,72.22,20424.0,67.1549,67.2291,67.0249,67.0435,20424.0
2022-05-31 12:10:00,72.2,72.37,72.02,72.12,22205.0,67.0249,67.1827,66.8578,66.9506,22205.0
2022-05-31 12:20:00,72.14,72.14,71.91,71.93,22365.0,66.9692,66.9692,66.7557,66.7743,22365.0
2022-05-31 12:30:00,71.95,72.17,71.87,72.13,18529.0,66.7928,66.9971,66.7186,66.9599,18529.0
2022-05-31 12:40:00,72.15,72.39,72.14,72.31,14466.0,66.9785,67.2013,66.9692,67.127,14466.0
2022-05-31 12:50:00,72.3,72.46,72.24,72.34,18138.0,67.1177,67.2663,67.062,67.1549,18138.0
2022-05-31 13:00:00,72.32,72.44,72.15,72.44,33491.0,67.1363,67.2477,66.9785,67.2477,33491.0
2022-05-31 13:10:00,72.42,72.42,72.02,72.06,11233.0,67.2291,67.2291,66.8578,66.8949,11233.0
2022-05-31 13:20:00,72.06,72.12,71.94,72.06,9795.0,66.8949,66.9506,66.7835,66.8949,9795.0
2022-05-31 13:30:00,72.03,72.33,72.0,72.28,11999.0,66.8671,67.1456,66.8392,67.0992,11999.0
2022-05-31 13:40:00,72.28,72.46,72.27,72.4,21075.0,67.0992,67.2663,67.0899,67.2106,21075.0
2022-05-31 13:50:00,72.4,72.75,72.4,72.75,15085.0,67.2106,67.5355,67.2106,67.5355,15085.0
2022-05-31 14:00:00,72.72,72.72,72.49,72.58,16534.0,67.5076,67.5076,67.2941,67.3777,16534.0
2022-05-31 14:10:00,72.59,72.75,72.57,72.74,22708.0,67.3869,67.5355,67.3684,67.5262,22708.0
2022-05-31 14:20:00,72.75,72.79,72.44,72.56,10931.0,67.5355,67.5726,67.2477,67.3591,10931.0
2022-05-31 14:30:00,72.56,72.57,72.46,72.48,9986.0,67.3591,67.3684,67.2663,67.2848,9986.0
2022-05-31 14:40:00,72.41,72.41,71.92,72.0,13966.0,67.2199,67.2199,66.765,66.8392,13966.0
2022-05-31 14:50:00,72.02,72.09,71.79,71.96,15494.0,66.8578,66.9228,66.6443,66.8021,15494.0
2022-05-31 15:00:00,71.95,71.98,71.8,71.97,27383.0,66.7928,66.8207,66.6536,66.8114,27383.0
2022-05-31 15:10:00,71.94,72.1,71.79,71.97,25586.0,66.7835,66.9321,66.6443,66.8114,25586.0
2022-05-31 15:20:00,71.98,72.29,71.97,72.18,52451.0,66.8207,67.1085,66.8114,67.0063,52451.0
2022-05-31 15:30:00,72.19,72.36,72.17,72.22,53060.0,67.0156,67.1734,66.9971,67.0435,53060.0
2022-05-31 15:40:00,72.22,72.3,72.02,72.06,73717.0,67.0435,67.1177,66.8578,66.8949,73717.0
2022-05-31 15:50:00,72.04,72.35,71.77,71.94,260686.0,66.8764,67.1642,66.6257,66.7835,260686.0
2022-06-01 09:30:00,71.61,73.07,71.27,72.81,162803.0,66.4772,67.8325,66.1616,67.5912,162803.0
2022-06-01 09:40:00,72.8,73.47,72.68,73.46,48090.0,67.5819,68.2039,67.4705,68.1946,48090.0
2022-06-01 09:50:00,73.48,73.54,72.96,73.43,52996.0,68.2132,68.2689,67.7304,68.1667,52996.0
2022-06-01 10:00:00,73.43,73.7,72.67,72.76,46092.0,68.1667,68.4174,67.4612,67.5448,46092.0
2022-06-01 10:10:00,72.81,72.9,72.49,72.56,26760.0,67.5912,67.6747,67.2941,67.3591,26760.0
2022-06-01 10:20:00,72.54,72.62,72.05,72.19,27940.0,67.3405,67.4148,66.8857,67.0156,27940.0
2022-06-01 10:30:00,72.17,72.38,72.05,72.38,25443.0,66.9971,67.192,66.8857,67.192,25443.0
2022-06-01 10:40:00,72.43,72.5,72.21,72.33,18794.0,67.2384,67.3034,67.0342,67.1456,18794.0
2022-06-01 10:50:00,72.33,72.72,72.31,72.6,22190.0,67.1456,67.5076,67.127,67.3962,22190.0
2022-06-01 11:00:00,72.58,72.59,72.17,72.35,22083.0,67.3777,67.3869,66.9971,67.1642,22083.0
2022-06-01 11:10:00,72.35,72.47,72.2,72.29,17327.0,67.1642,67.2756,67.0249,67.1085,17327.0
2022-06-01 11:20:00,72.28,72.29,71.75,71.92,19985.0,67.0992,67.1085,66.6072,66.765,19985.0
2022-06-01 11:30:00,71.9,72.13,71.9,72.13,15127.0,66.7464,66.9599,66.7464,66.9599,15127.0
2022-06-01 11:40:00,72.12,72.12,71.87,71.97,12342.0,66.9506,66.9506,66.7186,66.8114,12342.0
2022-06-01 11:50:00,71.95,72.04,71.64,71.72,26736.0,66.7928,66.8764,66.505,66.5793,26736.0
2022-06-01 12:00:00,71.73,71.9,71.64,71.75,13512.0,66.5886,66.7464,66.505,66.6072,13512.0
2022-06-01 12:10:00,71.71,71.8,71.59,71.78,22234.0,66.57,66.6536,66.4586,66.635,22234.0
2022-06-01 12:20:00,71.75,71.96,71.75,71.88,19780.0,66.6072,66.8021,66.6072,66.7278,19780.0
2022-06-01 12:30:00,71.86,71.95,71.76,71.86,13291.0,66.7093,66.7928,66.6164,66.7093,13291.0
2022-06-01 12:40:00,71.85,71.91,71.65,71.78,21271.0,66.7,66.7557,66.5143,66.635,21271.0
2022-06-01 12:50:00,71.77,71.91,71.62,71.86,14470.0,66.6257,66.7557,66.4865,66.7093,14470.0
2022-06-01 13:00:00,71.87,72.14,71.8,72.14,21031.0,66.7186,66.9692,66.6536,66.9692,21031.0
2022-06-01 13:10:00,72.15,72.39,72.15,72.39,27516.0,66.9785,67.2013,66.9785,67.2013,27516.0
2022-06-01 13:20:00,72.36,72.49,72.29,72.41,22503.0,67.1734,67.2941,67.1085,67.2199,22503.0
2022-06-01 13:30:00,72.38,72.63,72.29,72.6,26357.0,67.192,67.4241,67.1085,67.3962,26357.0
2022-06-01 13:40:00,72.61,72.71,72.51,72.52,17434.0,67.4055,67.4983,67.3127,67.322,17434.0
2022-06-01 13:50:00,72.56,72.77,72.47,72.73,24540.0,67.3591,67.554,67.2756,67.5169,24540.0
2022-06-01 14:00:00,72.69,72.89,72.63,72.89,22952.0,67.4798,67.6654,67.4241,67.6654,22952.0
2022-06-01 14:10:00,72.88,72.92,72.7,72.77,18634.0,67.6562,67.6933,67.4891,67.554,18634.0
2022-06-01 14:20:00,72.74,73.23,72.69,73.02,27630.0,67.5262,67.9811,67.4798,67.7861,27630.0
2022-06-01 14:30:00,73.03,73.14,72.99,73.04,27136.0,67.7954,67.8975,67.7583,67.8047,27136.0
2022-06-01 14:40:00,73.01,73.05,72.85,72.86,30171.0,67.7768,67.814,67.6283,67.6376,30171.0
2022-06-01 14:50:00,72.85,72.93,72.74,72.87,34264.0,67.6283,67.7026,67.5262,67.6469,34264.0
2022-06-01 15:00:00,72.86,72.92,72.66,72.79,47739.0,67.6376,67.6933,67.4519,67.5726,47739.0
2022-06-01 15:10:00,72.77,73.07,72.75,73.0,46049.0,67.554,67.8325,67.5355,67.7676,46049.0
2022-06-01 15:20:00,73.0,73.05,72.85,72.98,57853.0,67.7676,67.814,67.6283,67.749,57853.0
2022-06-01 15:30:00,72.96,72.97,72.74,72.83,95257.0,67.7304,67.7397,67.5262,67.6097,95257.0
2022-06-01 15:40:00,72.84,72.9,72.62,72.8,90123.0,67.619,67.6747,67.4148,67.5819,90123.0
2022-06-01 15:50:00,72.82,72.98,72.5,72.53,273311.0,67.6005,67.749,67.3034,67.3312,273311.0
2022-06-02 09:30:00,72.2,72.5,70.11,71.39,282725.0,67.0249,67.3034,65.0847,66.273,282725.0
2022-06-02 09:40:00,71.39,72.93,71.3,72.93,153949.0,66.273,67.7026,66.1894,67.7026,153949.0
2022-06-02 09:50:00,72.84,72.91,72.02,72.59,65848.0,67.619,67.684,66.8578,67.3869,65848.0
2022-06-02 10:00:00,72.59,73.32,72.42,72.98,131720.0,67.3869,68.0646,67.2291,67.749,131720.0
2022-06-02 10:10:00,72.98,73.51,72.68,72.76,120760.0,67.749,68.241,67.4705,67.5448,120760.0
2022-06-02 10:20:00,72.79,72.87,72.03,72.25,110915.0,67.5726,67.6469,66.8671,67.0713,110915.0
2022-06-02 10:30:00,72.16,72.7,71.99,72.56,44050.0,66.9878,67.4891,66.83,67.3591,44050.0
2022-06-02 10:40:00,72.58,72.66,72.24,72.34,24007.0,67.3777,67.4519,67.062,67.1549,24007.0
2022-06-02 10:50:00,72.35,72.53,72.18,72.37,28850.0,67.1642,67.3312,67.0063,67.1827,28850.0
2022-06-02 11:00:00,72.41,72.86,72.35,72.73,37036.0,67.2199,67.6376,67.1642,67.5169,37036.0
2022-06-02 11:10:00,72.73,73.09,72.71,72.97,30936.0,67.5169,67.8511,67.4983,67.7397,30936.0
2022-06-02 11:20:00,73.0,73.31,72.95,73.07,26195.0,67.7676,68.0553,67.7211,67.8325,26195.0
2022-06-02 11:30:00,73.07,73.07,72.86,72.92,21817.0,67.8325,67.8325,67.6376,67.6933,21817.0
2022-06-02 11:40:00,72.91,73.23,72.81,73.23,77244.0,67.684,67.9811,67.5912,67.9811,77244.0
2022-06-02 11:50:00,73.23,73.62,73.23,73.4,50750.0,67.9811,68.3431,67.9811,68.1389,50750.0
2022-06-02 12:00:00,73.4,73.49,73.28,73.45,46930.0,68.1389,68.2224,68.0275,68.1853,46930.0
2022-06-02 12:10:00,73.47,73.62,73.47,73.58,26135.0,68.2039,68.3431,68.2039,68.306,26135.0
2022-06-02 12:20:00,73.59,73.67,73.51,73.59,17840.0,68.3153,68.3895,68.241,68.3153,17840.0
2022-06-02 12:30:00,73.58,73.62,73.45,73.54,39150.0,68.306,68.3431,68.1853,68.2689,39150.0
2022-06-02 12:40:00,73.56,73.56,73.26,73.38,37724.0,68.2874,68.2874,68.0089,68.1203,37724.0
2022-06-02 12:50:00,73.42,73.54,73.34,73.35,38426.0,68.1575,68.2689,68.0832,68.0925,38426.0
2022-06-02 13:00:00,73.35,73.57,73.21,73.41,52740.0,68.0925,68.2967,67.9625,68.1482,52740.0
2022-06-02 13:10:00,73.38,73.41,72.96,73.12,44386.0,68.1203,68.1482,67.7304,67.879,44386.0
2022-06-02 13:20:00,73.13,73.2,72.86,72.97,29288.0,67.8882,67.9532,67.6376,67.7397,29288.0
2022-06-02 13:30:00,72.96,73.09,72.89,72.92,27002.0,67.7304,67.8511,67.6654,67.6933,27002.0
2022-06-02 13:40:00,72.92,72.93,72.62,72.76,48345.0,67.6933,67.7026,67.4148,67.5448,48345.0
2022-06-02 13:50:00,72.78,72.83,72.41,72.54,40076.0,67.5633,67.6097,67.2199,67.3405,40076.0
2022-06-02 14:00:00,72.53,72.58,72.39,72.43,33816.0,67.3312,67.3777,67.2013,67.2384,33816.0
2022-06-02 14:10:00,72.41,72.47,72.31,72.45,28013.0,67.2199,67.2756,67.127,67.257,28013.0
2022-06-02 14:20:00,72.47,72.47,72.23,72.35,28270.0,67.2756,67.2756,67.0528,67.1642,28270.0
2022-06-02 14:30:00,72.36,72.46,72.32,72.39,31680.0,67.1734,67.2663,67.1363,67.2013,31680.0
2022-06-02 14:40:00,72.37,72.38,72.11,72.14,86424.0,67.1827,67.192,66.9414,66.9692,86424.0
2022-06-02 14:50:00,72.15,72.23,71.97,71.99,48612.0,66.9785,67.0528,66.8114,66.83,48612.0
2022-06-02 15:00:00,71.97,72.38,71.95,72.37,53364.0,66.8114,67.192,66.7928,67.1827,53364.0
2022-06-02 15:10:00,72.37,72.61,72.35,72.54,50745.0,67.1827,67.4055,67.1642,67.3405,50745.0
2022-06-02 15:20:00,72.53,72.63,72.32,72.45,68938.0,67.3312,67.4241,67.1363,67.257,68938.0
2022-06-02 15:30:00,72.44,72.51,72.1,72.19,80437.0,67.2477,67.3127,66.9321,67.0156,80437.0
2022-06-02 15:40:00,72.2,72.42,72.12,72.34,108948.0,67.0249,67.2291,66.9506,67.1549,108948.0
2022-06-02 15:50:00,72.33,72.9,72.33,72.9,303918.0,67.1456,67.6747,67.1456,67.6747,303918.0
2022-06-03 09:30:00,72.48,72.53,71.38,71.73,93160.0,67.2848,67.3312,66.2637,66.5886,93160.0
2022-06-03 09:40:00,71.73,72.24,71.59,72.24,17665.0,66.5886,67.062,66.4586,67.062,17665.0
2022-06-03 09:50:00,72.27,72.49,72.01,72.48,19472.0,67.0899,67.2941,66.8485,67.2848,19472.0
2022-06-03 10:00:00,72.48,72.76,72.42,72.73,27723.0,67.2848,67.5448,67.2291,67.5169,27723.0
2022-06-03 10:10:00,72.72,73.09,72.54,72.98,66899.0,67.5076,67.8511,67.3405,67.749,66899.0
2022-06-03 10:20:00,72.87,73.05,72.36,72.46,37100.0,67.6469,67.814,67.1734,67.2663,37100.0
2022-06-03 10:30:00,72.4,72.42,71.79,71.92,13210.0,67.2106,67.2291,66.6443,66.765,13210.0
2022-06-03 10:40:00,71.9,72.2,71.81,72.13,17480.0,66.7464,67.0249,66.6629,66.9599,17480.0
2022-06-03 10:50:00,72.13,72.17,71.8,71.83,11411.0,66.9599,66.9971,66.6536,66.6814,11411.0
2022-06-03 11:00:00,71.83,71.83,71.53,71.62,10240.0,66.6814,66.6814,66.4029,66.4865,10240.0
2022-06-03 11:10:00,71.62,71.62,71.44,71.59,12223.0,66.4865,66.4865,66.3194,66.4586,12223.0
2022-06-03 11:20:00,71.59,71.61,71.39,71.4,11660.0,66.4586,66.4772,66.273,66.2822,11660.0
2022-06-03 11:30:00,71.4,71.82,71.38,71.75,13702.0,66.2822,66.6721,66.2637,66.6072,13702.0
2022-06-03 11:40:00,71.76,71.8,71.51,71.55,12989.0,66.6164,66.6536,66.3844,66.4215,12989.0
2022-06-03 11:50:00,71.51,71.62,71.41,71.58,15331.0,66.3844,66.4865,66.2915,66.4493,15331.0
2022-06-03 12:00:00,71.59,71.77,71.45,71.45,13750.0,66.4586,66.6257,66.3287,66.3287,13750.0
2022-06-03 12:10:00,71.45,71.63,71.37,71.47,10175.0,66.3287,66.4958,66.2544,66.3472,10175.0
2022-06-03 12:20:00,71.4,71.73,71.4,71.62,11813.0,66.2822,66.5886,66.2822,66.4865,11813.0
2022-06-03 12:30:00,71.59,71.63,71.45,71.58,10727.0,66.4586,66.4958,66.3287,66.4493,10727.0
2022-06-03 12:40:00,71.55,71.57,71.3,71.52,13749.0,66.4215,66.4401,66.1894,66.3936,13749.0
2022-06-03 12:50:00,71.52,71.66,71.47,71.64,8216.0,66.3936,66.5236,66.3472,66.505,8216.0
2022-06-03 13:00:00,71.62,71.79,71.6,71.62,8110.0,66.4865,66.6443,66.4679,66.4865,8110.0
2022-06-03 13:10:00,71.62,71.69,71.28,71.29,11518.0,66.4865,66.5515,66.1708,66.1801,11518.0
2022-06-03 13:20:00,71.31,71.47,71.21,71.46,10855.0,66.1987,66.3472,66.1059,66.3379,10855.0
2022-06-03 13:30:00,71.4,71.49,71.33,71.45,10261.0,66.2822,66.3658,66.2173,66.3287,10261.0
2022-06-03 13:40:00,71.43,71.46,71.29,71.4,15699.0,66.3101,66.3379,66.1801,66.2822,15699.0
2022-06-03 13:50:00,71.42,71.51,71.38,71.39,9478.0,66.3008,66.3844,66.2637,66.273,9478.0
2022-06-03 14:00:00,71.39,71.4,71.28,71.32,10920.0,66.273,66.2822,66.1708,66.208,10920.0
2022-06-03 14:10:00,71.34,71.59,71.34,71.51,10181.0,66.2265,66.4586,66.2265,66.3844,10181.0
2022-06-03 14:20:00,71.5,71.57,71.28,71.57,11454.0,66.3751,66.4401,66.1708,66.4401,11454.0
2022-06-03 14:30:00,71.58,71.66,71.32,71.36,18400.0,66.4493,66.5236,66.208,66.2451,18400.0
2022-06-03 14:40:00,71.35,71.54,71.29,71.53,14961.0,66.2358,66.4122,66.1801,66.4029,14961.0
2022-06-03 14:50:00,71.51,71.73,71.48,71.67,12056.0,66.3844,66.5886,66.3565,66.5329,12056.0
2022-06-03 15:00:00,71.69,71.72,71.39,71.42,15898.0,66.5515,66.5793,66.273,66.3008,15898.0
2022-06-03 15:10:00,71.42,71.48,71.31,71.33,14994.0,66.3008,66.3565,66.1987,66.2173,14994.0
2022-06-03 15:20:00,71.35,71.49,71.31,71.49,22143.0,66.2358,66.3658,66.1987,66.3658,22143.0
2022-06-03 15:30:00,71.51,71.52,71.33,71.42,28279.0,66.3844,66.3936,66.2173,66.3008,28279.0
2022-06-03 15:40:00,71.43,71.45,71.1,71.2,44118.0,66.3101,66.3287,66.0037,66.0966,44118.0
2022-06-03 15:50:00,71.19,71.24,71.0,71.16,215566.0,66.0873,66.1337,65.9109,66.0594,215566.0
2022-06-06 09:30:00,71.96,72.31,71.8,71.88,61677.0,66.8021,67.127,66.6536,66.7278,61677.0
2022-06-06 09:40:00,71.87,72.18,71.84,72.11,16942.0,66.7186,67.0063,66.6907,66.9414,16942.0
2022-06-06 09:50:00,72.11,72.25,71.93,72.25,14963.0,66.9414,67.0713,66.7743,67.0713,14963.0
2022-06-06 10:00:00,72.22,72.41,72.19,72.31,13620.0,67.0435,67.2199,67.0156,67.127,13620.0
2022-06-06 10:10:00,72.33,72.37,72.05,72.15,10732.0,67.1456,67.1827,66.8857,66.9785,10732.0
2022-06-06 10:20:00,72.1,72.14,71.81,71.83,14390.0,66.9321,66.9692,66.6629,66.6814,14390.0
2022-06-06 10:30:00,71.81,71.95,71.73,71.76,12882.0,66.6629,66.7928,66.5886,66.6164,12882.0
2022-06-06 10:40:00,71.77,71.91,71.69,71.88,9142.0,66.6257,66.7557,66.5515,66.7278,9142.0
2022-06-06 10:50:00,71.89,71.9,71.64,71.72,11140.0,66.7371,66.7464,66.505,66.5793,11140.0
2022-06-06 11:00:00,71.73,71.96,71.71,71.8,14554.0,66.5886,66.8021,66.57,66.6536,14554.0
2022-06-06 11:10:00,71.76,71.76,71.31,71.31,17570.0,66.6164,66.6164,66.1987,66.1987,17570.0
2022-06-06 11:20:00,71.32,71.4,71.26,71.3,19217.0,66.208,66.2822,66.1523,66.1894,19217.0
2022-06-06 11:30:00,71.34,71.39,71.2,71.29,15547.0,66.2265,66.273,66.0966,66.1801,15547.0
2022-06-06 11:40:00,71.28,71.63,71.27,71.57,12885.0,66.1708,66.4958,66.1616,66.4401,12885.0
2022-06-06 11:50:00,71.55,71.55,71.46,71.53,6092.0,66.4215,66.4215,66.3379,66.4029,6092.0
2022-06-06 12:00:00,71.5,71.5,71.24,71.28,8610.0,66.3751,66.3751,66.1337,66.1708,8610.0
2022-06-06 12:10:00,71.26,71.38,71.17,71.38,13397.0,66.1523,66.2637,66.0687,66.2637,13397.0
2022-06-06 12:20:00,71.33,71.35,71.22,71.27,10766.0,66.2173,66.2358,66.1151,66.1616,10766.0
2022-06-06 12:30:00,71.24,71.43,71.1,71.42,17635.0,66.1337,66.3101,66.0037,66.3008,17635.0
2022-06-06 12:40:00,71.45,71.48,71.32,71.33,8717.0,66.3287,66.3565,66.208,66.2173,8717.0
2022-06-06 12:50:00,71.34,71.46,71.29,71.45,15881.0,66.2265,66.3379,66.1801,66.3287,15881.0
2022-06-06 13:00:00,71.41,71.44,71.32,71.37,6922.0,66.2915,66.3194,66.208,66.2544,6922.0
2022-06-06 13:10:00,71.37,71.38,71.13,71.19,9074.0,66.2544,66.2637,66.0316,66.0873,9074.0
2022-06-06 13:20:00,71.16,71.28,71.11,71.22,8063.0,66.0594,66.1708,66.013,66.1151,8063.0
2022-06-06 13:30:00,71.18,71.42,71.17,71.39,8774.0,66.078,66.3008,66.0687,66.273,8774.0
2022-06-06 13:40:00,71.4,71.51,71.38,71.49,11079.0,66.2822,66.3844,66.2637,66.3658,11079.0
2022-06-06 13:50:00,71.5,71.54,71.45,71.5,7785.0,66.3751,66.4122,66.3287,66.3751,7785.0
2022-06-06 14:00:00,71.49,71.59,71.43,71.46,10994.0,66.3658,66.4586,66.3101,66.3379,10994.0
2022-06-06 14:10:00,71.49,71.5,71.42,71.42,6804.0,66.3658,66.3751,66.3008,66.3008,6804.0
2022-06-06 14:20:00,71.4,71.4,71.0,71.1,12160.0,66.2822,66.2822,65.9109,66.0037,12160.0
2022-06-06 14:30:00,71.11,71.15,71.0,71.0,12011.0,66.013,66.0502,65.9109,65.9109,12011.0
2022-06-06 14:40:00,71.04,71.04,70.91,70.95,11973.0,65.948,65.948,65.8274,65.8645,11973.0
2022-06-06 14:50:00,70.91,70.95,70.74,70.89,14947.0,65.8274,65.8645,65.6696,65.8088,14947.0
2022-06-06 15:00:00,70.88,70.97,70.79,70.84,10724.0,65.7995,65.8831,65.716,65.7624,10724.0
2022-06-06 15:10:00,70.84,70.94,70.77,70.88,12407.0,65.7624,65.8552,65.6974,65.7995,12407.0
2022-06-06 15:20:00,70.82,70.9,70.75,70.78,17194.0,65.7438,65.8181,65.6788,65.7067,17194.0
2022-06-06 15:30:00,70.77,70.87,70.73,70.8,22424.0,65.6974,65.7902,65.6603,65.7253,22424.0
2022-06-06 15:40:00,70.79,71.02,70.75,70.88,26774.0,65.716,65.9295,65.6788,65.7995,26774.0
2022-06-06 15:50:00,70.91,71.06,70.84,70.88,106072.0,65.8274,65.9666,65.7624,65.7995,106072.0
2022-06-07 09:30:00,70.63,71.0,70.36,70.43,53731.0,65.5674,65.9109,65.3168,65.3818,53731.0
2022-06-07 09:40:00,70.41,70.47,69.98,70.47,17548.0,65.3632,65.4189,64.964,65.4189,17548.0
2022-06-07 09:50:00,70.54,70.74,70.45,70.48,12827.0,65.4839,65.6696,65.4003,65.4282,12827.0
2022-06-07 10:00:00,70.5,70.57,70.39,70.46,10838.0,65.4468,65.5117,65.3446,65.4096,10838.0
2022-06-07 10:10:00,70.47,70.51,70.26,70.48,14885.0,65.4189,65.456,65.224,65.4282,14885.0
2022-06-07 10:20:00,70.53,70.83,70.47,70.8,11449.0,65.4746,65.7531,65.4189,65.7253,11449.0
2022-06-07 10:30:00,70.78,71.1,70.68,70.97,58744.0,65.7067,66.0037,65.6139,65.8831,58744.0
2022-06-07 10:40:00,71.0,71.17,70.93,71.08,15604.0,65.9109,66.0687,65.8459,65.9852,15604.0
2022-06-07 10:50:00,71.08,71.17,70.88,70.91,17740.0,65.9852,66.0687,65.7995,65.8274,17740.0
2022-06-07 11:00:00,70.92,71.09,70.78,70.79,9109.0,65.8366,65.9945,65.7067,65.716,9109.0
2022-06-07 11:10:00,70.78,70.87,70.58,70.65,16068.0,65.7067,65.7902,65.521,65.586,16068.0
2022-06-07 11:20:00,70.65,70.66,70.39,70.52,21052.0,65.586,65.5953,65.3446,65.4653,21052.0
2022-06-07 11:30:00,70.51,70.61,70.41,70.54,7224.0,65.456,65.5489,65.3632,65.4839,7224.0
2022-06-07 11:40:00,70.53,70.53,70.29,70.29,21489.0,65.4746,65.4746,65.2518,65.2518,21489.0
2022-06-07 11:50:00,70.25,70.51,70.25,70.5,9288.0,65.2147,65.456,65.2147,65.4468,9288.0
2022-06-07 12:00:00,70.56,70.6,70.43,70.49,10608.0,65.5025,65.5396,65.3818,65.4375,10608.0
2022-06-07 12:10:00,70.5,70.67,70.4,70.48,8500.0,65.4468,65.6046,65.3539,65.4282,8500.0
2022-06-07 12:20:00,70.5,70.73,70.45,70.65,8579.0,65.4468,65.6603,65.4003,65.586,8579.0
2022-06-07 12:30:00,70.66,70.8,70.57,70.77,8662.0,65.5953,65.7253,65.5117,65.6974,8662.0
2022-06-07 12:40:00,70.81,70.92,70.81,70.9,11913.0,65.7345,65.8366,65.7345,65.8181,11913.0
2022-06-07 12:50:00,70.89,70.9,70.82,70.85,5529.0,65.8088,65.8181,65.7438,65.7717,5529.0
2022-06-07 13:00:00,70.88,70.99,70.85,70.97,3918.0,65.7995,65.9016,65.7717,65.8831,3918.0
2022-06-07 13:10:00,71.02,71.1,70.94,71.09,9287.0,65.9295,66.0037,65.8552,65.9945,9287.0
2022-06-07 13:20:00,71.09,71.13,71.05,71.13,8727.0,65.9945,66.0316,65.9573,66.0316,8727.0
2022-06-07 13:30:00,71.17,71.17,70.99,71.07,7323.0,66.0687,66.0687,65.9016,65.9759,7323.0
2022-06-07 13:40:00,71.07,71.07,70.98,71.04,5531.0,65.9759,65.9759,65.8923,65.948,5531.0
2022-06-07 13:50:00,71.05,71.16,71.04,71.08,8980.0,65.9573,66.0594,65.948,65.9852,8980.0
2022-06-07 14:00:00,71.06,71.27,71.01,71.25,9870.0,65.9666,66.1616,65.9202,66.143,9870.0
2022-06-07 14:10:00,71.25,71.35,71.19,71.19,14396.0,66.143,66.2358,66.0873,66.0873,14396.0
2022-06-07 14:20:00,71.17,71.33,71.16,71.31,15095.0,66.0687,66.2173,66.0594,66.1987,15095.0
2022-06-07 14:30:00,71.28,71.37,71.25,71.32,6957.0,66.1708,66.2544,66.143,66.208,6957.0
2022-06-07 14:40:00,71.32,71.35,71.12,71.13,13475.0,66.208,66.2358,66.0223,66.0316,13475.0
2022-06-07 14:50:00,71.15,71.25,71.1,71.21,11459.0,66.0502,66.143,66.0037,66.1059,11459.0
2022-06-07 15:00:00,71.2,71.37,71.19,71.37,9434.0,66.0966,66.2544,66.0873,66.2544,9434.0
2022-06-07 15:10:00,71.34,71.41,71.25,71.36,10898.0,66.2265,66.2915,66.143,66.2451,10898.0
2022-06-07 15:20:00,71.37,71.43,71.34,71.42,11236.0,66.2544,66.3101,66.2265,66.3008,11236.0
2022-06-07 15:30:00,71.41,71.53,71.36,71.48,16721.0,66.2915,66.4029,66.2451,66.3565,16721.0
2022-06-07 15:40:00,71.48,71.56,71.34,71.42,22278.0,66.3565,66.4308,66.2265,66.3008,22278.0
2022-06-07 15:50:00,71.4,71.48,71.27,71.47,119037.0,66.2822,66.3565,66.1616,66.3472,119037.0
2022-06-08 09:30:00,71.29,71.41,70.52,70.91,24470.0,66.1801,66.2915,65.4653,65.8274,24470.0
2022-06-08 09:40:00,70.83,71.17,70.63,71.01,12321.0,65.7531,66.0687,65.5674,65.9202,12321.0
2022-06-08 09:50:00,71.02,71.02,70.81,70.84,8465.0,65.9295,65.9295,65.7345,65.7624,8465.0
2022-06-08 10:00:00,70.88,70.88,70.61,70.76,8288.0,65.7995,65.7995,65.5489,65.6881,8288.0
2022-06-08 10:10:00,70.73,70.73,70.27,70.36,11967.0,65.6603,65.6603,65.2332,65.3168,11967.0
2022-06-08 10:20:00,70.38,70.43,70.26,70.26,8824.0,65.3354,65.3818,65.224,65.224,8824.0
2022-06-08 10:30:00,70.21,70.48,70.21,70.37,8780.0,65.1775,65.4282,65.1775,65.3261,8780.0
2022-06-08 10:40:00,70.4,70.49,70.19,70.34,6310.0,65.3539,65.4375,65.159,65.2982,6310.0
2022-06-08 10:50:00,70.37,70.48,70.3,70.36,11882.0,65.3261,65.4282,65.2611,65.3168,11882.0
2022-06-08 11:00:00,70.37,70.44,70.25,70.43,14417.0,65.3261,65.3911,65.2147,65.3818,14417.0
2022-06-08 11:10:00,70.42,70.83,70.4,70.78,9240.0,65.3725,65.7531,65.3539,65.7067,9240.0
2022-06-08 11:20:00,70.73,70.74,70.56,70.67,6113.0,65.6603,65.6696,65.5025,65.6046,6113.0
2022-06-08 11:30:00,70.61,70.97,70.61,70.94,17297.0,65.5489,65.8831,65.5489,65.8552,17297.0
2022-06-08 11:40:00,70.95,71.02,70.91,70.92,13444.0,65.8645,65.9295,65.8274,65.8366,13444.0
2022-06-08 11:50:00,70.94,70.95,70.75,70.79,6725.0,65.8552,65.8645,65.6788,65.716,6725.0
2022-06-08 12:00:00,70.76,70.91,70.72,70.8,10382.0,65.6881,65.8274,65.651,65.7253,10382.0
2022-06-08 12:10:00,70.8,70.86,70.74,70.77,10761.0,65.7253,65.781,65.6696,65.6974,10761.0
2022-06-08 12:20:00,70.77,70.77,70.45,70.56,13958.0,65.6974,65.6974,65.4003,65.5025,13958.0
2022-06-08 12:30:00,70.57,70.57,70.34,70.35,12262.0,65.5117,65.5117,65.2982,65.3075,12262.0
2022-06-08 12:40:00,70.34,70.35,70.17,70.25,8986.0,65.2982,65.3075,65.1404,65.2147,8986.0
2022-06-08 12:50:00,70.25,70.32,70.13,70.25,4800.0,65.2147,65.2797,65.1033,65.2147,4800.0
2022-06-08 13:00:00,70.27,70.27,70.12,70.25,6343.0,65.2332,65.2332,65.094,65.2147,6343.0
2022-06-08 13:10:00,70.25,70.25,70.09,70.17,6850.0,65.2147,65.2147,65.0661,65.1404,6850.0
2022-06-08 13:20:00,70.15,70.18,70.05,70.1,8618.0,65.1218,65.1497,65.029,65.0754,8618.0
2022-06-08 13:30:00,70.09,70.12,69.95,69.95,28511.0,65.0661,65.094,64.9362,64.9362,28511.0
2022-06-08 13:40:00,69.95,70.7,69.95,70.48,45336.0,64.9362,65.6324,64.9362,65.4282,45336.0
2022-06-08 13:50:00,70.47,70.54,70.36,70.39,18542.0,65.4189,65.4839,65.3168,65.3446,18542.0
2022-06-08 14:00:00,70.38,70.58,70.36,70.54,12823.0,65.3354,65.521,65.3168,65.4839,12823.0
2022-06-08 14:10:00,70.57,70.62,70.46,70.52,8516.0,65.5117,65.5582,65.4096,65.4653,8516.0
2022-06-08 14:20:00,70.52,70.61,70.39,70.48,13735.0,65.4653,65.5489,65.3446,65.4282,13735.0
2022-06-08 14:30:00,70.47,70.57,70.34,70.39,15985.0,65.4189,65.5117,65.2982,65.3446,15985.0
2022-06-08 14:40:00,70.4,70.63,70.4,70.55,10615.0,65.3539,65.5674,65.3539,65.4932,10615.0
2022-06-08 14:50:00,70.53,70.55,70.35,70.39,12896.0,65.4746,65.4932,65.3075,65.3446,12896.0
2022-06-08 15:00:00,70.38,70.38,70.24,70.34,12747.0,65.3354,65.3354,65.2054,65.2982,12747.0
2022-06-08 15:10:00,70.33,70.43,70.32,70.37,19147.0,65.2889,65.3818,65.2797,65.3261,19147.0
2022-06-08 15:20:00,70.38,70.52,70.37,70.48,13629.0,65.3354,65.4653,65.3261,65.4282,13629.0
2022-06-08 15:30:00,70.48,70.55,70.43,70.48,28309.0,65.4282,65.4932,65.3818,65.4282,28309.0
2022-06-08 15:40:00,70.48,70.53,70.23,70.23,32755.0,65.4282,65.4746,65.1961,65.1961,32755.0
2022-06-08 15:50:00,70.24,70.33,70.03,70.08,139286.0,65.2054,65.2889,65.0104,65.0569,139286.0
2022-06-09 09:30:00,69.94,70.15,69.62,69.75,26441.0,64.9269,65.1218,64.6298,64.7505,26441.0
2022-06-09 09:40:00,69.61,69.96,69.42,69.91,10563.0,64.6205,64.9455,64.4442,64.899,10563.0
2022-06-09 09:50:00,69.96,70.12,69.84,69.91,7131.0,64.9455,65.094,64.8341,64.899,7131.0
2022-06-09 10:00:00,69.88,69.92,69.63,69.63,7720.0,64.8712,64.9083,64.6391,64.6391,7720.0
2022-06-09 10:10:00,69.61,69.82,69.5,69.61,8103.0,64.6205,64.8155,64.5184,64.6205,8103.0
2022-06-09 10:20:00,69.64,69.68,69.5,69.68,8904.0,64.6484,64.6855,64.5184,64.6855,8904.0
2022-06-09 10:30:00,69.7,69.85,69.58,69.79,13753.0,64.7041,64.8433,64.5927,64.7876,13753.0
2022-06-09 10:40:00,69.79,69.79,69.42,69.55,21980.0,64.7876,64.7876,64.4442,64.5648,21980.0
2022-06-09 10:50:00,69.52,69.53,69.1,69.23,19370.0,64.537,64.5463,64.1471,64.2678,19370.0
2022-06-09 11:00:00,69.21,69.25,68.92,69.07,11204.0,64.2492,64.2864,63.98,64.1193,11204.0
2022-06-09 11:10:00,69.08,69.14,68.9,68.93,15252.0,64.1285,64.1842,63.9614,63.9893,15252.0
2022-06-09 11:20:00,68.93,69.14,68.87,69.08,30025.0,63.9893,64.1842,63.9336,64.1285,30025.0
2022-06-09 11:30:00,69.08,69.16,69.0,69.1,11802.0,64.1285,64.2028,64.0543,64.1471,11802.0
2022-06-09 11:40:00,69.13,69.31,69.12,69.16,9069.0,64.175,64.3421,64.1657,64.2028,9069.0
2022-06-09 11:50:00,69.14,69.44,69.09,69.41,7467.0,64.1842,64.4627,64.1378,64.4349,7467.0
2022-06-09 12:00:00,69.39,69.48,69.31,69.35,6801.0,64.4163,64.4999,64.3421,64.3792,6801.0
2022-06-09 12:10:00,69.32,69.32,69.13,69.3,8060.0,64.3513,64.3513,64.175,64.3328,8060.0
2022-06-09 12:20:00,69.31,69.43,69.31,69.4,7508.0,64.3421,64.4534,64.3421,64.4256,7508.0
2022-06-09 12:30:00,69.41,69.45,69.32,69.37,5855.0,64.4349,64.472,64.3513,64.3977,5855.0
2022-06-09 12:40:00,69.39,69.6,69.36,69.48,16889.0,64.4163,64.6113,64.3885,64.4999,16889.0
2022-06-09 12:50:00,69.5,69.64,69.41,69.64,7528.0,64.5184,64.6484,64.4349,64.6484,7528.0
2022-06-09 13:00:00,69.66,69.77,69.62,69.68,7757.0,64.667,64.7691,64.6298,64.6855,7757.0
2022-06-09 13:10:00,69.64,69.7,69.56,69.62,7856.0,64.6484,64.7041,64.5741,64.6298,7856.0
2022-06-09 13:20:00,69.6,69.6,69.44,69.49,10138.0,64.6113,64.6113,64.4627,64.5091,10138.0
2022-06-09 13:30:00,69.47,69.47,69.22,69.3,8642.0,64.4906,64.4906,64.2585,64.3328,8642.0
2022-06-09 13:40:00,69.28,69.29,69.17,69.2,6330.0,64.3142,64.3235,64.2121,64.2399,6330.0
2022-06-09 13:50:00,69.21,69.42,69.21,69.42,6594.0,64.2492,64.4442,64.2492,64.4442,6594.0
2022-06-09 14:00:00,69.39,69.39,69.21,69.27,8516.0,64.4163,64.4163,64.2492,64.3049,8516.0
2022-06-09 14:10:00,69.28,69.29,69.19,69.22,9173.0,64.3142,64.3235,64.2307,64.2585,9173.0
2022-06-09 14:20:00,69.22,69.3,69.11,69.13,7375.0,64.2585,64.3328,64.1564,64.175,7375.0
2022-06-09 14:30:00,69.11,69.11,68.86,68.87,11015.0,64.1564,64.1564,63.9243,63.9336,11015.0
2022-06-09 14:40:00,68.87,68.9,68.71,68.77,30604.0,63.9336,63.9614,63.7851,63.8408,30604.0
2022-06-09 14:50:00,68.78,68.92,68.74,68.74,15689.0,63.85,63.98,63.8129,63.8129,15689.0
2022-06-09 15:00:00,68.74,68.74,68.47,68.57,11251.0,63.8129,63.8129,63.5623,63.6551,11251.0
2022-06-09 15:10:00,68.56,68.62,68.51,68.54,13395.0,63.6458,63.7015,63.5994,63.6272,13395.0
2022-06-09 15:20:00,68.56,68.59,68.35,68.36,13676.0,63.6458,63.6737,63.4509,63.4601,13676.0
2022-06-09 15:30:00,68.33,68.36,68.23,68.25,28215.0,63.4323,63.4601,63.3395,63.358,28215.0
2022-06-09 15:40:00,68.24,68.24,67.91,67.97,39160.0,63.3487,63.3487,63.0424,63.0981,39160.0
2022-06-09 15:50:00,67.96,68.03,67.74,67.77,116047.0,63.0888,63.1538,62.8846,62.9124,116047.0
2022-06-10 09:30:00,66.99,67.11,66.38,66.65,50575.0,62.1883,62.2997,61.6221,61.8727,50575.0
2022-06-10 09:40:00,66.63,67.03,66.6,66.72,13149.0,61.8541,62.2255,61.8263,61.9377,13149.0
2022-06-10 09:50:00,66.7,66.79,66.42,66.47,8471.0,61.9191,62.0027,61.6592,61.7056,8471.0
2022-06-10 10:00:00,66.45,66.46,66.22,66.25,20868.0,61.687,61.6963,61.4735,61.5014,20868.0
2022-06-10 10:10:00,66.19,66.48,66.16,66.45,14767.0,61.4457,61.7149,61.4178,61.687,14767.0
2022-06-10 10:20:00,66.41,66.42,66.2,66.2,17367.0,61.6499,61.6592,61.455,61.455,17367.0
2022-06-10 10:30:00,66.18,66.55,66.18,66.52,11615.0,61.4364,61.7799,61.4364,61.752,11615.0
2022-06-10 10:40:00,66.51,66.7,66.42,66.7,20379.0,61.7427,61.9191,61.6592,61.9191,20379.0
2022-06-10 10:50:00,66.74,66.81,66.58,66.58,21526.0,61.9563,62.0212,61.8077,61.8077,21526.0
2022-06-10 11:00:00,66.57,66.67,66.47,66.62,28420.0,61.7984,61.8913,61.7056,61.8449,28420.0
2022-06-10 11:10:00,66.59,66.62,66.38,66.47,19121.0,61.817,61.8449,61.6221,61.7056,19121.0
2022-06-10 11:20:00,66.58,66.66,66.3,66.43,12217.0,61.8077,61.882,61.5478,61.6685,12217.0
2022-06-10 11:30:00,66.4,66.48,66.35,66.46,17630.0,61.6406,61.7149,61.5942,61.6963,17630.0
2022-06-10 11:40:00,66.45,66.68,66.45,66.48,14416.0,61.687,61.9006,61.687,61.7149,14416.0
2022-06-10 11:50:00,66.49,66.73,66.46,66.71,18311.0,61.7242,61.947,61.6963,61.9284,18311.0
2022-06-10 12:00:00,66.69,66.85,66.67,66.8,12973.0,61.9098,62.0584,61.8913,62.012,12973.0
2022-06-10 12:10:00,66.78,66.79,66.68,66.73,17287.0,61.9934,62.0027,61.9006,61.947,17287.0
2022-06-10 12:20:00,66.75,66.83,66.69,66.81,12938.0,61.9655,62.0398,61.9098,62.0212,12938.0
2022-06-10 12:30:00,66.83,66.89,66.74,66.85,11720.0,62.0398,62.0955,61.9563,62.0584,11720.0
2022-06-10 12:40:00,66.84,66.9,66.74,66.74,12713.0,62.0491,62.1048,61.9563,61.9563,12713.0
2022-06-10 12:50:00,66.71,66.8,66.64,66.8,13772.0,61.9284,62.012,61.8634,62.012,13772.0
2022-06-10 13:00:00,66.82,66.82,66.65,66.8,14566.0,62.0305,62.0305,61.8727,62.012,14566.0
2022-06-10 13:10:00,66.81,66.96,66.76,66.93,20434.0,62.0212,62.1605,61.9748,62.1326,20434.0
2022-06-10 13:20:00,66.94,67.05,66.91,67.05,15290.0,62.1419,62.244,62.1141,62.244,15290.0
2022-06-10 13:30:00,67.06,67.07,66.78,67.04,21397.0,62.2533,62.2626,61.9934,62.2348,21397.0
2022-06-10 13:40:00,67.06,67.26,66.98,67.23,16632.0,62.2533,62.439,62.1791,62.4111,16632.0
2022-06-10 13:50:00,67.26,67.39,67.0,67.08,14066.0,62.439,62.5597,62.1976,62.2719,14066.0
2022-06-10 14:00:00,67.09,67.09,66.78,67.09,42672.0,62.2812,62.2812,61.9934,62.2812,42672.0
2022-06-10 14:10:00,67.1,67.34,67.1,67.33,10772.0,62.2905,62.5133,62.2905,62.504,10772.0
2022-06-10 14:20:00,67.33,67.37,67.26,67.3,29883.0,62.504,62.5411,62.439,62.4761,29883.0
2022-06-10 14:30:00,67.34,67.46,67.28,67.33,12770.0,62.5133,62.6247,62.4576,62.504,12770.0
2022-06-10 14:40:00,67.3,67.36,67.15,67.36,14487.0,62.4761,62.5318,62.3369,62.5318,14487.0
2022-06-10 14:50:00,67.38,67.55,67.27,67.51,15868.0,62.5504,62.7082,62.4483,62.6711,15868.0
2022-06-10 15:00:00,67.47,67.53,67.19,67.28,14131.0,62.6339,62.6896,62.374,62.4576,14131.0
2022-06-10 15:10:00,67.29,67.41,67.27,67.39,15179.0,62.4668,62.5782,62.4483,62.5597,15179.0
2022-06-10 15:20:00,67.39,67.63,67.32,67.52,33912.0,62.5597,62.7825,62.4947,62.6804,33912.0
2022-06-10 15:30:00,67.52,67.52,67.33,67.42,49451.0,62.6804,62.6804,62.504,62.5875,49451.0
2022-06-10 15:40:00,67.42,67.43,66.99,66.99,46344.0,62.5875,62.5968,62.1883,62.1883,46344.0
2022-06-10 15:50:00,66.97,67.19,66.78,66.81,159002.0,62.1698,62.374,61.9934,62.0212,159002.0
2022-06-13 09:30:00,65.27,66.25,65.2,66.11,54321.0,60.5916,61.5014,60.5266,61.3714,54321.0
2022-06-13 09:40:00,66.07,66.39,65.94,66.05,34905.0,61.3343,61.6313,61.2136,61.3157,34905.0
2022-06-13 09:50:00,66.01,66.11,65.73,65.79,13787.0,61.2786,61.3714,61.0187,61.0744,13787.0
2022-06-13 10:00:00,65.81,66.02,65.74,65.8,14059.0,61.0929,61.2879,61.0279,61.0836,14059.0
2022-06-13 10:10:00,65.78,65.8,65.29,65.35,13662.0,61.0651,61.0836,60.6102,60.6659,13662.0
2022-06-13 10:20:00,65.35,65.37,65.19,65.19,23032.0,60.6659,60.6845,60.5174,60.5174,23032.0
2022-06-13 10:30:00,65.2,65.4,65.09,65.33,21092.0,60.5266,60.7123,60.4245,60.6473,21092.0
2022-06-13 10:40:00,65.33,65.37,64.94,64.98,17247.0,60.6473,60.6845,60.2853,60.3224,17247.0
2022-06-13 10:50:00,64.94,65.01,64.85,64.89,20591.0,60.2853,60.3503,60.2017,60.2389,20591.0
2022-06-13 11:00:00,64.89,65.0,64.73,64.83,17194.0,60.2389,60.341,60.0903,60.1832,17194.0
2022-06-13 11:10:00,64.82,65.07,64.72,65.05,28890.0,60.1739,60.406,60.081,60.3874,28890.0
2022-06-13 11:20:00,65.03,65.39,65.0,65.23,43673.0,60.3688,60.703,60.341,60.5545,43673.0
2022-06-13 11:30:00,65.24,65.26,65.02,65.18,16147.0,60.5638,60.5823,60.3595,60.5081,16147.0
2022-06-13 11:40:00,65.2,65.24,65.02,65.2,25383.0,60.5266,60.5638,60.3595,60.5266,25383.0
2022-06-13 11:50:00,65.19,65.21,64.87,64.93,15900.0,60.5174,60.5359,60.2203,60.276,15900.0
2022-06-13 12:00:00,64.92,64.95,64.64,64.84,8951.0,60.2667,60.2946,60.0068,60.1924,8951.0
2022-06-13 12:10:00,64.8,65.04,64.71,64.81,18037.0,60.1553,60.3781,60.0718,60.1646,18037.0
2022-06-13 12:20:00,64.82,64.97,64.78,64.84,13969.0,60.1739,60.3131,60.1367,60.1924,13969.0
2022-06-13 12:30:00,64.84,65.26,64.78,65.2,10655.0,60.1924,60.5823,60.1367,60.5266,10655.0
2022-06-13 12:40:00,65.19,65.19,64.88,64.91,14649.0,60.5174,60.5174,60.2296,60.2574,14649.0
2022-06-13 12:50:00,64.89,64.96,64.68,64.7,17859.0,60.2389,60.3038,60.0439,60.0625,17859.0
2022-06-13 13:00:00,64.7,64.74,64.57,64.64,16085.0,60.0625,60.0996,59.9418,60.0068,16085.0
2022-06-13 13:10:00,64.64,64.77,64.63,64.7,15966.0,60.0068,60.1275,59.9975,60.0625,15966.0
2022-06-13 13:20:00,64.7,64.71,64.53,64.59,26874.0,60.0625,60.0718,59.9047,59.9604,26874.0
2022-06-13 13:30:00,64.58,64.78,64.54,64.77,15958.0,59.9511,60.1367,59.914,60.1275,15958.0
2022-06-13 13:40:00,64.78,65.14,64.77,65.12,11392.0,60.1367,60.4709,60.1275,60.4524,11392.0
2022-06-13 13:50:00,65.13,65.15,64.88,65.1,44654.0,60.4617,60.4802,60.2296,60.4338,44654.0
2022-06-13 14:00:00,65.1,65.11,64.83,64.89,15161.0,60.4338,60.4431,60.1832,60.2389,15161.0
2022-06-13 14:10:00,64.88,64.96,64.79,64.92,12733.0,60.2296,60.3038,60.146,60.2667,12733.0
2022-06-13 14:20:00,64.94,65.05,64.87,64.98,23857.0,60.2853,60.3874,60.2203,60.3224,23857.0
2022-06-13 14:30:00,64.96,65.07,64.81,65.02,36511.0,60.3038,60.406,60.1646,60.3595,36511.0
2022-06-13 14:40:00,65.05,65.09,64.91,64.94,13661.0,60.3874,60.4245,60.2574,60.2853,13661.0
2022-06-13 14:50:00,64.93,64.95,64.71,64.77,8302.0,60.276,60.2946,60.0718,60.1275,8302.0
2022-06-13 15:00:00,64.74,64.9,64.72,64.76,13086.0,60.0996,60.2481,60.081,60.1182,13086.0
2022-06-13 15:10:00,64.75,65.02,64.56,64.8,21790.0,60.1089,60.3595,59.9325,60.1553,21790.0
2022-06-13 15:20:00,64.76,64.85,64.51,64.52,18749.0,60.1182,60.2017,59.8861,59.8954,18749.0
2022-06-13 15:30:00,64.5,64.7,64.38,64.48,24759.0,59.8768,60.0625,59.7654,59.8583,24759.0
2022-06-13 15:40:00,64.51,64.68,64.42,64.55,33958.0,59.8861,60.0439,59.8026,59.9232,33958.0
2022-06-13 15:50:00,64.57,64.65,64.33,64.46,126722.0,59.9418,60.0161,59.719,59.8397,126722.0
2022-06-14 09:30:00,65.31,65.34,64.7,64.85,60636.0,60.6288,60.6566,60.0625,60.2017,60636.0
2022-06-14 09:40:00,64.78,64.81,64.38,64.73,48227.0,60.1367,60.1646,59.7654,60.0903,48227.0
2022-06-14 09:50:00,64.73,65.02,64.52,64.98,22751.0,60.0903,60.3595,59.8954,60.3224,22751.0
2022-06-14 10:00:00,64.95,65.03,64.6,64.67,30033.0,60.2946,60.3688,59.9697,60.0346,30033.0
2022-06-14 10:10:00,64.63,64.85,64.57,64.61,22154.0,59.9975,60.2017,59.9418,59.9789,22154.0
2022-06-14 10:20:00,64.6,64.68,64.47,64.51,20562.0,59.9697,60.0439,59.849,59.8861,20562.0
2022-06-14 10:30:00,64.48,64.74,64.4,64.69,19837.0,59.8583,60.0996,59.784,60.0532,19837.0
2022-06-14 10:40:00,64.68,64.91,64.54,64.9,29299.0,60.0439,60.2574,59.914,60.2481,29299.0
2022-06-14 10:50:00,64.87,64.94,64.65,64.68,36620.0,60.2203,60.2853,60.0161,60.0439,36620.0
2022-06-14 11:00:00,64.67,64.82,64.42,64.47,14493.0,60.0346,60.1739,59.8026,59.849,14493.0
2022-06-14 11:10:00,64.47,64.52,64.4,64.48,13922.0,59.849,59.8954,59.784,59.8583,13922.0
2022-06-14 11:20:00,64.46,64.59,64.24,64.5,43635.0,59.8397,59.9604,59.6355,59.8768,43635.0
2022-06-14 11:30:00,64.44,64.6,64.34,64.42,9655.0,59.8211,59.9697,59.7283,59.8026,9655.0
2022-06-14 11:40:00,64.44,64.67,64.41,64.45,11072.0,59.8211,60.0346,59.7933,59.8304,11072.0
2022-06-14 11:50:00,64.44,64.63,64.4,64.59,9357.0,59.8211,59.9975,59.784,59.9604,9357.0
2022-06-14 12:00:00,64.57,64.58,64.14,64.14,11323.0,59.9418,59.9511,59.5426,59.5426,11323.0
2022-06-14 12:10:00,64.14,64.2,63.96,64.15,12353.0,59.5426,59.5983,59.3755,59.5519,12353.0
2022-06-14 12:20:00,64.18,64.18,63.89,63.98,16705.0,59.5798,59.5798,59.3105,59.3941,16705.0
2022-06-14 12:30:00,63.98,64.0,63.73,63.77,12256.0,59.3941,59.4127,59.162,59.1991,12256.0
2022-06-14 12:40:00,63.78,63.83,63.71,63.81,11609.0,59.2084,59.2548,59.1434,59.2363,11609.0
2022-06-14 12:50:00,63.83,63.96,63.73,63.87,15299.0,59.2548,59.3755,59.162,59.292,15299.0
2022-06-14 13:00:00,63.89,64.02,63.76,63.98,18414.0,59.3105,59.4312,59.1899,59.3941,18414.0
2022-06-14 13:10:00,63.99,64.22,63.9,64.22,40741.0,59.4034,59.6169,59.3198,59.6169,40741.0
2022-06-14 13:20:00,64.2,64.34,64.12,64.2,17653.0,59.5983,59.7283,59.5241,59.5983,17653.0
2022-06-14 13:30:00,64.16,64.24,63.9,63.94,9562.0,59.5612,59.6355,59.3198,59.357,9562.0
2022-06-14 13:40:00,63.9,63.93,63.81,63.87,12540.0,59.3198,59.3477,59.2363,59.292,12540.0
2022-06-14 13:50:00,63.88,63.94,63.85,63.9,10445.0,59.3013,59.357,59.2734,59.3198,10445.0
2022-06-14 14:00:00,63.91,64.15,63.91,64.15,11651.0,59.3291,59.5519,59.3291,59.5519,11651.0
2022-06-14 14:10:00,64.12,64.13,63.97,64.12,12194.0,59.5241,59.5333,59.3848,59.5241,12194.0
2022-06-14 14:20:00,64.12,64.34,64.09,64.28,32948.0,59.5241,59.7283,59.4962,59.6726,32948.0
2022-06-14 14:30:00,64.28,64.43,64.13,64.38,14782.0,59.6726,59.8118,59.5333,59.7654,14782.0
2022-06-14 14:40:00,64.39,64.4,64.07,64.07,13099.0,59.7747,59.784,59.4776,59.4776,13099.0
2022-06-14 14:50:00,64.05,64.16,64.05,64.07,14382.0,59.4591,59.5612,59.4591,59.4776,14382.0
2022-06-14 15:00:00,64.07,64.16,64.01,64.01,23061.0,59.4776,59.5612,59.4219,59.4219,23061.0
2022-06-14 15:10:00,63.98,64.02,63.77,63.81,20381.0,59.3941,59.4312,59.1991,59.2363,20381.0
2022-06-14 15:20:00,63.83,64.02,63.74,64.01,22543.0,59.2548,59.4312,59.1713,59.4219,22543.0
2022-06-14 15:30:00,64.01,64.48,63.99,64.4,40034.0,59.4219,59.8583,59.4034,59.784,40034.0
2022-06-14 15:40:00,64.4,64.53,64.26,64.36,32390.0,59.784,59.9047,59.654,59.7469,32390.0
2022-06-14 15:50:00,64.39,64.42,64.22,64.32,132872.0,59.7747,59.8026,59.6169,59.7097,132872.0
2022-06-15 09:30:00,64.76,64.9,64.44,64.51,54561.0,60.1182,60.2481,59.8211,59.8861,54561.0
2022-06-15 09:40:00,64.57,64.84,64.57,64.7,38040.0,59.9418,60.1924,59.9418,60.0625,38040.0
2022-06-15 09:50:00,64.67,64.69,64.55,64.67,58576.0,60.0346,60.0532,59.9232,60.0346,58576.0
2022-06-15 10:00:00,64.66,64.99,64.63,64.95,93238.0,60.0253,60.3317,59.9975,60.2946,93238.0
2022-06-15 10:10:00,64.95,64.97,64.82,64.92,52987.0,60.2946,60.3131,60.1739,60.2667,52987.0
2022-06-15 10:20:00,64.94,65.14,64.94,64.98,22550.0,60.2853,60.4709,60.2853,60.3224,22550.0
2022-06-15 10:30:00,65.0,65.01,64.76,64.79,45828.0,60.341,60.3503,60.1182,60.146,45828.0
2022-06-15 10:40:00,64.78,64.78,64.7,64.7,19325.0,60.1367,60.1367,60.0625,60.0625,19325.0
2022-06-15 10:50:00,64.74,64.84,64.64,64.8,25545.0,60.0996,60.1924,60.0068,60.1553,25545.0
2022-06-15 11:00:00,64.79,64.95,64.78,64.82,24562.0,60.146,60.2946,60.1367,60.1739,24562.0
2022-06-15 11:10:00,64.85,64.88,64.74,64.83,13663.0,60.2017,60.2296,60.0996,60.1832,13663.0
2022-06-15 11:20:00,64.87,64.87,64.76,64.84,14125.0,60.2203,60.2203,60.1182,60.1924,14125.0
2022-06-15 11:30:00,64.83,64.87,64.72,64.79,14348.0,60.1832,60.2203,60.081,60.146,14348.0
2022-06-15 11:40:00,64.79,65.06,64.78,65.04,14490.0,60.146,60.3967,60.1367,60.3781,14490.0
2022-06-15 11:50:00,65.01,65.05,64.93,65.03,6459.0,60.3503,60.3874,60.276,60.3688,6459.0
2022-06-15 12:00:00,65.05,65.27,65.05,65.19,19101.0,60.3874,60.5916,60.3874,60.5174,19101.0
2022-06-15 12:10:00,65.18,65.36,65.16,65.36,34440.0,60.5081,60.6752,60.4895,60.6752,34440.0
2022-06-15 12:20:00,65.44,65.64,65.44,65.6,30942.0,60.7494,60.9351,60.7494,60.898,30942.0
2022-06-15 12:30:00,65.61,65.61,65.22,65.3,19499.0,60.9073,60.9073,60.5452,60.6195,19499.0
2022-06-15 12:40:00,65.3,65.3,65.14,65.14,5602.0,60.6195,60.6195,60.4709,60.4709,5602.0
2022-06-15 12:50:00,65.13,65.13,64.93,65.0,5805.0,60.4617,60.4617,60.276,60.341,5805.0
2022-06-15 13:00:00,64.97,65.0,64.93,64.96,14542.0,60.3131,60.341,60.276,60.3038,14542.0
2022-06-15 13:10:00,64.95,65.15,64.95,64.98,17836.0,60.2946,60.4802,60.2946,60.3224,17836.0
2022-06-15 13:20:00,65.0,65.2,65.0,65.15,16191.0,60.341,60.5266,60.341,60.4802,16191.0
2022-06-15 13:30:00,65.11,65.14,65.02,65.09,11372.0,60.4431,60.4709,60.3595,60.4245,11372.0
2022-06-15 13:40:00,65.08,65.24,65.07,65.17,13943.0,60.4152,60.5638,60.406,60.4988,13943.0
2022-06-15 13:50:00,65.18,65.48,65.05,65.43,21160.0,60.5081,60.7866,60.3874,60.7402,21160.0
2022-06-15 14:00:00,65.35,65.59,64.77,65.0,21977.0,60.6659,60.8887,60.1275,60.341,21977.0
2022-06-15 14:10:00,64.99,65.24,64.79,65.2,44998.0,60.3317,60.5638,60.146,60.5266,44998.0
2022-06-15 14:20:00,65.19,65.34,64.86,64.96,17470.0,60.5174,60.6566,60.211,60.3038,17470.0
2022-06-15 14:30:00,64.95,65.48,64.43,65.36,38777.0,60.2946,60.7866,59.8118,60.6752,38777.0
2022-06-15 14:40:00,65.33,66.2,65.26,65.97,78142.0,60.6473,61.455,60.5823,61.2415,78142.0
2022-06-15 14:50:00,65.96,66.06,65.35,65.53,55493.0,61.2322,61.325,60.6659,60.833,55493.0
2022-06-15 15:00:00,65.56,65.88,65.55,65.7,53724.0,60.8608,61.1579,60.8516,60.9908,53724.0
2022-06-15 15:10:00,65.73,65.82,65.36,65.68,57168.0,61.0187,61.1022,60.6752,60.9722,57168.0
2022-06-15 15:20:00,65.64,66.17,65.61,66.17,51035.0,60.9351,61.4271,60.9073,61.4271,51035.0
2022-06-15 15:30:00,66.2,66.39,65.9,65.91,106520.0,61.455,61.6313,61.1765,61.1858,106520.0
2022-06-15 15:40:00,65.9,65.91,65.43,65.53,77084.0,61.1765,61.1858,60.7402,60.833,77084.0
2022-06-15 15:50:00,65.51,65.52,65.17,65.44,110779.0,60.8144,60.8237,60.4988,60.7494,110779.0
2022-06-16 09:30:00,64.15,64.21,63.5,63.52,37521.0,59.5519,59.6076,58.9485,58.9671,37521.0
2022-06-16 09:40:00,63.48,64.04,63.44,63.77,15192.0,58.9299,59.4498,58.8928,59.1991,15192.0
2022-06-16 09:50:00,63.73,63.83,63.47,63.59,37063.0,59.162,59.2548,58.9206,59.032,37063.0
2022-06-16 10:00:00,63.54,63.75,63.34,63.74,34170.0,58.9856,59.1806,58.8,59.1713,34170.0
2022-06-16 10:10:00,63.76,63.77,63.25,63.25,67580.0,59.1899,59.1991,58.7164,58.7164,67580.0
2022-06-16 10:20:00,63.26,63.45,63.16,63.39,22524.0,58.7257,58.9021,58.6329,58.8464,22524.0
2022-06-16 10:30:00,63.34,63.46,63.22,63.24,28775.0,58.8,58.9114,58.6886,58.7071,28775.0
2022-06-16 10:40:00,63.22,63.25,63.07,63.09,18801.0,58.6886,58.7164,58.5493,58.5679,18801.0
2022-06-16 10:50:00,63.04,63.23,62.93,63.05,20737.0,58.5215,58.6978,58.4194,58.5307,20737.0
2022-06-16 11:00:00,63.02,63.18,63.02,63.12,30137.0,58.5029,58.6514,58.5029,58.5957,30137.0
2022-06-16 11:10:00,63.12,63.38,63.09,63.28,39264.0,58.5957,58.8371,58.5679,58.7443,39264.0
2022-06-16 11:20:00,63.28,63.42,63.14,63.33,37890.0,58.7443,58.8742,58.6143,58.7907,37890.0
2022-06-16 11:30:00,63.31,63.34,63.17,63.27,45949.0,58.7721,58.8,58.6421,58.735,45949.0
2022-06-16 11:40:00,63.25,63.26,62.95,63.17,14853.0,58.7164,58.7257,58.4379,58.6421,14853.0
2022-06-16 11:50:00,63.18,63.25,63.09,63.22,20083.0,58.6514,58.7164,58.5679,58.6886,20083.0
2022-06-16 12:00:00,63.22,63.24,62.91,62.93,15829.0,58.6886,58.7071,58.4008,58.4194,15829.0
2022-06-16 12:10:00,62.94,63.13,62.93,63.03,39399.0,58.4286,58.605,58.4194,58.5122,39399.0
2022-06-16 12:20:00,63.02,63.19,62.98,63.19,17271.0,58.5029,58.6607,58.4658,58.6607,17271.0
2022-06-16 12:30:00,63.19,63.21,63.02,63.11,14780.0,58.6607,58.6793,58.5029,58.5864,14780.0
2022-06-16 12:40:00,63.11,63.4,63.11,63.4,19107.0,58.5864,58.8557,58.5864,58.8557,19107.0
2022-06-16 12:50:00,63.37,63.37,63.22,63.35,31196.0,58.8278,58.8278,58.6886,58.8092,31196.0
2022-06-16 13:00:00,63.37,63.43,63.21,63.35,19556.0,58.8278,58.8835,58.6793,58.8092,19556.0
2022-06-16 13:10:00,63.37,63.4,63.24,63.26,26518.0,58.8278,58.8557,58.7071,58.7257,26518.0
2022-06-16 13:20:00,63.25,63.45,63.14,63.43,33154.0,58.7164,58.9021,58.6143,58.8835,33154.0
2022-06-16 13:30:00,63.32,63.51,63.31,63.45,21241.0,58.7814,58.9578,58.7721,58.9021,21241.0
2022-06-16 13:40:00,63.45,63.51,63.24,63.31,26670.0,58.9021,58.9578,58.7071,58.7721,26670.0
2022-06-16 13:50:00,63.32,63.41,63.21,63.25,24676.0,58.7814,58.8649,58.6793,58.7164,24676.0
2022-06-16 14:00:00,63.22,63.23,63.06,63.08,25959.0,58.6886,58.6978,58.54,58.5586,25959.0
2022-06-16 14:10:00,63.08,63.42,63.07,63.42,22108.0,58.5586,58.8742,58.5493,58.8742,22108.0
2022-06-16 14:20:00,63.42,63.43,63.17,63.21,21663.0,58.8742,58.8835,58.6421,58.6793,21663.0
2022-06-16 14:30:00,63.21,63.27,63.06,63.07,28643.0,58.6793,58.735,58.54,58.5493,28643.0
2022-06-16 14:40:00,63.08,63.27,63.0,63.01,24947.0,58.5586,58.735,58.4843,58.4936,24947.0
2022-06-16 14:50:00,63.02,63.1,62.98,63.05,28606.0,58.5029,58.5772,58.4658,58.5307,28606.0
2022-06-16 15:00:00,63.05,63.46,63.03,63.45,28134.0,58.5307,58.9114,58.5122,58.9021,28134.0
2022-06-16 15:10:00,63.53,63.59,63.26,63.39,24194.0,58.9763,59.032,58.7257,58.8464,24194.0
2022-06-16 15:20:00,63.42,63.5,63.33,63.39,31580.0,58.8742,58.9485,58.7907,58.8464,31580.0
2022-06-16 15:30:00,63.39,63.39,63.15,63.28,38364.0,58.8464,58.8464,58.6236,58.7443,38364.0
2022-06-16 15:40:00,63.29,63.41,63.0,63.04,45919.0,58.7535,58.8649,58.4843,58.5215,45919.0
2022-06-16 15:50:00,63.05,63.31,63.03,63.3,157902.0,58.5307,58.7721,58.5122,58.7628,157902.0
2022-06-17 09:30:00,63.45,63.89,63.32,63.64,193839.0,58.9021,59.3105,58.7814,59.0785,193839.0
2022-06-17 09:40:00,63.68,64.05,63.66,63.89,25130.0,59.1156,59.4591,59.097,59.3105,25130.0
2022-06-17 09:50:00,63.88,64.14,63.86,63.88,23721.0,59.3013,59.5426,59.2827,59.3013,23721.0
2022-06-17 10:00:00,63.9,63.91,63.34,63.34,17902.0,59.3198,59.3291,58.8,58.8,17902.0
2022-06-17 10:10:00,63.37,63.55,63.26,63.29,11357.0,58.8278,58.9949,58.7257,58.7535,11357.0
2022-06-17 10:20:00,63.28,63.28,62.98,63.1,12220.0,58.7443,58.7443,58.4658,58.5772,12220.0
2022-06-17 10:30:00,63.06,63.1,62.78,62.92,16868.0,58.54,58.5772,58.2801,58.4101,16868.0
2022-06-17 10:40:00,62.95,63.13,62.83,62.96,24082.0,58.4379,58.605,58.3265,58.4472,24082.0
2022-06-17 10:50:00,62.95,63.31,62.94,63.28,16181.0,58.4379,58.7721,58.4286,58.7443,16181.0
2022-06-17 11:00:00,63.24,63.58,63.12,63.54,15292.0,58.7071,59.0228,58.5957,58.9856,15292.0
2022-06-17 11:10:00,63.53,63.77,63.46,63.72,15630.0,58.9763,59.1991,58.9114,59.1527,15630.0
2022-06-17 11:20:00,63.72,63.74,63.45,63.64,14276.0,59.1527,59.1713,58.9021,59.0785,14276.0
2022-06-17 11:30:00,63.71,63.79,63.52,63.61,10304.0,59.1434,59.2177,58.9671,59.0506,10304.0
2022-06-17 11:40:00,63.61,63.68,63.47,63.57,16099.0,59.0506,59.1156,58.9206,59.0135,16099.0
2022-06-17 11:50:00,63.56,63.62,63.4,63.5,20172.0,59.0042,59.0599,58.8557,58.9485,20172.0
2022-06-17 12:00:00,63.47,63.52,63.37,63.45,16441.0,58.9206,58.9671,58.8278,58.9021,16441.0
2022-06-17 12:10:00,63.45,63.79,63.41,63.67,13516.0,58.9021,59.2177,58.8649,59.1063,13516.0
2022-06-17 12:20:00,63.64,63.8,63.61,63.7,15099.0,59.0785,59.227,59.0506,59.1342,15099.0
2022-06-17 12:30:00,63.67,63.72,63.58,63.7,9590.0,59.1063,59.1527,59.0228,59.1342,9590.0
2022-06-17 12:40:00,63.72,63.84,63.59,63.84,14463.0,59.1527,59.2641,59.032,59.2641,14463.0
2022-06-17 12:50:00,63.85,63.85,63.65,63.8,11813.0,59.2734,59.2734,59.0877,59.227,11813.0
2022-06-17 13:00:00,63.78,64.2,63.76,64.18,16585.0,59.2084,59.5983,59.1899,59.5798,16585.0
2022-06-17 13:10:00,64.15,64.35,64.11,64.34,16336.0,59.5519,59.7376,59.5148,59.7283,16336.0
2022-06-17 13:20:00,64.33,64.33,64.14,64.15,17976.0,59.719,59.719,59.5426,59.5519,17976.0
2022-06-17 13:30:00,64.16,64.29,64.1,64.17,18668.0,59.5612,59.6819,59.5055,59.5705,18668.0
2022-06-17 13:40:00,64.18,64.29,64.04,64.12,19620.0,59.5798,59.6819,59.4498,59.5241,19620.0
2022-06-17 13:50:00,64.12,64.23,64.09,64.16,33562.0,59.5241,59.6262,59.4962,59.5612,33562.0
2022-06-17 14:00:00,64.16,64.3,64.14,64.26,28944.0,59.5612,59.6912,59.5426,59.654,28944.0
2022-06-17 14:10:00,64.3,64.33,64.14,64.31,38493.0,59.6912,59.719,59.5426,59.7004,38493.0
2022-06-17 14:20:00,64.32,64.5,64.31,64.41,49269.0,59.7097,59.8768,59.7004,59.7933,49269.0
2022-06-17 14:30:00,64.41,64.45,64.14,64.45,37037.0,59.7933,59.8304,59.5426,59.8304,37037.0
2022-06-17 14:40:00,64.55,64.69,64.44,64.52,50502.0,59.9232,60.0532,59.8211,59.8954,50502.0
2022-06-17 14:50:00,64.48,64.56,64.43,64.55,26980.0,59.8583,59.9325,59.8118,59.9232,26980.0
2022-06-17 15:00:00,64.54,64.73,64.51,64.51,23355.0,59.914,60.0903,59.8861,59.8861,23355.0
2022-06-17 15:10:00,64.5,64.5,64.23,64.44,51350.0,59.8768,59.8768,59.6262,59.8211,51350.0
2022-06-17 15:20:00,64.46,64.7,64.46,64.57,28486.0,59.8397,60.0625,59.8397,59.9418,28486.0
2022-06-17 15:30:00,64.58,64.61,64.44,64.56,34202.0,59.9511,59.9789,59.8211,59.9325,34202.0
2022-06-17 15:40:00,64.55,64.55,64.2,64.23,48249.0,59.9232,59.9232,59.5983,59.6262,48249.0
2022-06-17 15:50:00,64.25,64.25,63.69,63.74,252054.0,59.6447,59.6447,59.1249,59.1713,252054.0
2022-06-21 09:30:00,65.13,65.29,64.74,64.83,58353.0,60.4617,60.6102,60.0996,60.1832,58353.0
2022-06-21 09:40:00,64.83,65.32,64.82,64.97,21660.0,60.1832,60.638,60.1739,60.3131,21660.0
2022-06-21 09:50:00,64.99,65.69,64.96,65.63,30572.0,60.3317,60.9815,60.3038,60.9258,30572.0
2022-06-21 10:00:00,65.64,65.72,65.54,65.65,36680.0,60.9351,61.0094,60.8423,60.9444,36680.0
2022-06-21 10:10:00,65.68,65.83,65.67,65.72,25117.0,60.9722,61.1115,60.963,61.0094,25117.0
2022-06-21 10:20:00,65.72,65.72,65.42,65.46,18558.0,61.0094,61.0094,60.7309,60.768,18558.0
2022-06-21 10:30:00,65.47,65.7,65.47,65.7,23449.0,60.7773,60.9908,60.7773,60.9908,23449.0
2022-06-21 10:40:00,65.7,65.73,65.57,65.67,41636.0,60.9908,61.0187,60.8701,60.963,41636.0
2022-06-21 10:50:00,65.68,65.81,65.67,65.68,36784.0,60.9722,61.0929,60.963,60.9722,36784.0
2022-06-21 11:00:00,65.67,65.67,65.45,65.52,19574.0,60.963,60.963,60.7587,60.8237,19574.0
2022-06-21 11:10:00,65.49,65.49,65.3,65.43,18286.0,60.7959,60.7959,60.6195,60.7402,18286.0
2022-06-21 11:20:00,65.45,65.5,65.31,65.31,22125.0,60.7587,60.8051,60.6288,60.6288,22125.0
2022-06-21 11:30:00,65.32,65.35,65.2,65.27,17939.0,60.638,60.6659,60.5266,60.5916,17939.0
2022-06-21 11:40:00,65.25,65.36,65.22,65.33,20538.0,60.5731,60.6752,60.5452,60.6473,20538.0
2022-06-21 11:50:00,65.33,65.34,65.12,65.12,21577.0,60.6473,60.6566,60.4524,60.4524,21577.0
2022-06-21 12:00:00,65.13,65.27,65.07,65.09,15214.0,60.4617,60.5916,60.406,60.4245,15214.0
2022-06-21 12:10:00,65.09,65.13,65.01,65.09,18797.0,60.4245,60.4617,60.3503,60.4245,18797.0
2022-06-21 12:20:00,65.12,65.13,65.01,65.01,30109.0,60.4524,60.4617,60.3503,60.3503,30109.0
2022-06-21 12:30:00,65.01,65.08,64.98,65.05,22440.0,60.3503,60.4152,60.3224,60.3874,22440.0
2022-06-21 12:40:00,65.06,65.07,64.9,64.94,14466.0,60.3967,60.406,60.2481,60.2853,14466.0
2022-06-21 12:50:00,64.94,65.07,64.94,65.06,17736.0,60.2853,60.406,60.2853,60.3967,17736.0
2022-06-21 13:00:00,65.06,65.06,64.86,64.93,17091.0,60.3967,60.3967,60.211,60.276,17091.0
2022-06-21 13:10:00,64.9,64.99,64.9,64.92,15170.0,60.2481,60.3317,60.2481,60.2667,15170.0
2022-06-21 13:20:00,64.92,64.94,64.78,64.9,17615.0,60.2667,60.2853,60.1367,60.2481,17615.0
2022-06-21 13:30:00,64.89,65.01,64.87,64.89,10736.0,60.2389,60.3503,60.2203,60.2389,10736.0
2022-06-21 13:40:00,64.87,64.92,64.8,64.88,16119.0,60.2203,60.2667,60.1553,60.2296,16119.0
2022-06-21 13:50:00,64.87,64.88,64.77,64.78,16868.0,60.2203,60.2296,60.1275,60.1367,16868.0
2022-06-21 14:00:00,64.79,64.93,64.76,64.92,21260.0,60.146,60.276,60.1182,60.2667,21260.0
2022-06-21 14:10:00,64.93,64.94,64.77,64.91,14435.0,60.276,60.2853,60.1275,60.2574,14435.0
2022-06-21 14:20:00,64.9,65.01,64.89,64.95,16835.0,60.2481,60.3503,60.2389,60.2946,16835.0
2022-06-21 14:30:00,64.96,65.05,64.87,64.87,21070.0,60.3038,60.3874,60.2203,60.2203,21070.0
2022-06-21 14:40:00,64.86,65.0,64.86,64.9,19668.0,60.211,60.341,60.211,60.2481,19668.0
2022-06-21 14:50:00,64.9,65.05,64.9,65.0,23097.0,60.2481,60.3874,60.2481,60.341,23097.0
2022-06-21 15:00:00,65.01,65.04,64.93,64.99,24797.0,60.3503,60.3781,60.276,60.3317,24797.0
2022-06-21 15:10:00,65.0,65.05,64.98,65.01,26938.0,60.341,60.3874,60.3224,60.3503,26938.0
2022-06-21 15:20:00,65.0,65.04,64.9,65.0,33197.0,60.341,60.3781,60.2481,60.341,33197.0
2022-06-21 15:30:00,65.0,65.01,64.81,64.83,37859.0,60.341,60.3503,60.1646,60.1832,37859.0
2022-06-21 15:40:00,64.83,64.85,64.67,64.67,39792.0,60.1832,60.2017,60.0346,60.0346,39792.0
2022-06-21 15:50:00,64.68,64.74,64.49,64.51,164277.0,60.0439,60.0996,59.8675,59.8861,164277.0
2022-06-22 09:30:00,63.98,64.74,63.78,64.38,47968.0,59.3941,60.0996,59.2084,59.7654,47968.0
2022-06-22 09:40:00,64.43,64.47,64.2,64.31,31755.0,59.8118,59.849,59.5983,59.7004,31755.0
2022-06-22 09:50:00,64.3,64.55,64.12,64.13,25686.0,59.6912,59.9232,59.5241,59.5333,25686.0
2022-06-22 10:00:00,64.11,64.24,64.0,64.23,32935.0,59.5148,59.6355,59.4127,59.6262,32935.0
2022-06-22 10:10:00,64.27,64.57,64.16,64.45,34910.0,59.6633,59.9418,59.5612,59.8304,34910.0
2022-06-22 10:20:00,64.43,64.86,64.39,64.81,36876.0,59.8118,60.211,59.7747,60.1646,36876.0
2022-06-22 10:30:00,64.83,65.08,64.79,65.06,38985.0,60.1832,60.4152,60.146,60.3967,38985.0
2022-06-22 10:40:00,65.11,65.19,64.86,64.92,36093.0,60.4431,60.5174,60.211,60.2667,36093.0
2022-06-22 10:50:00,64.91,64.98,64.69,64.72,35009.0,60.2574,60.3224,60.0532,60.081,35009.0
2022-06-22 11:00:00,64.7,64.71,64.52,64.6,26345.0,60.0625,60.0718,59.8954,59.9697,26345.0
2022-06-22 11:10:00,64.59,64.73,64.54,64.7,35663.0,59.9604,60.0903,59.914,60.0625,35663.0
2022-06-22 11:20:00,64.7,64.76,64.56,64.65,49932.0,60.0625,60.1182,59.9325,60.0161,49932.0
2022-06-22 11:30:00,64.64,64.74,64.62,64.7,33207.0,60.0068,60.0996,59.9882,60.0625,33207.0
2022-06-22 11:40:00,64.7,64.7,64.36,64.42,42495.0,60.0625,60.0625,59.7469,59.8026,42495.0
2022-06-22 11:50:00,64.44,64.55,64.37,64.42,27993.0,59.8211,59.9232,59.7561,59.8026,27993.0
2022-06-22 12:00:00,64.45,64.53,64.37,64.39,28223.0,59.8304,59.9047,59.7561,59.7747,28223.0
2022-06-22 12:10:00,64.39,64.52,64.34,64.44,43125.0,59.7747,59.8954,59.7283,59.8211,43125.0
2022-06-22 12:20:00,64.44,64.79,64.39,64.76,35299.0,59.8211,60.146,59.7747,60.1182,35299.0
2022-06-22 12:30:00,64.76,64.97,64.7,64.85,23410.0,60.1182,60.3131,60.0625,60.2017,23410.0
2022-06-22 12:40:00,64.87,64.92,64.83,64.89,19648.0,60.2203,60.2667,60.1832,60.2389,19648.0
2022-06-22 12:50:00,64.89,64.91,64.78,64.83,30314.0,60.2389,60.2574,60.1367,60.1832,30314.0
2022-06-22 13:00:00,64.89,65.0,64.82,64.93,26092.0,60.2389,60.341,60.1739,60.276,26092.0
2022-06-22 13:10:00,64.92,65.11,64.91,65.11,20163.0,60.2667,60.4431,60.2574,60.4431,20163.0
2022-06-22 13:20:00,65.1,65.16,65.07,65.1,24062.0,60.4338,60.4895,60.406,60.4338,24062.0
2022-06-22 13:30:00,65.09,65.1,64.94,65.05,19382.0,60.4245,60.4338,60.2853,60.3874,19382.0
2022-06-22 13:40:00,65.05,65.25,65.04,65.22,23503.0,60.3874,60.5731,60.3781,60.5452,23503.0
2022-06-22 13:50:00,65.22,65.23,65.0,65.03,38417.0,60.5452,60.5545,60.341,60.3688,38417.0
2022-06-22 14:00:00,65.04,65.34,65.0,65.32,37659.0,60.3781,60.6566,60.341,60.638,37659.0
2022-06-22 14:10:00,65.36,65.52,65.32,65.41,28459.0,60.6752,60.8237,60.638,60.7216,28459.0
2022-06-22 14:20:00,65.41,65.43,65.2,65.2,21238.0,60.7216,60.7402,60.5266,60.5266,21238.0
2022-06-22 14:30:00,65.2,65.29,65.15,65.23,51517.0,60.5266,60.6102,60.4802,60.5545,51517.0
2022-06-22 14:40:00,65.23,65.25,65.07,65.09,29345.0,60.5545,60.5731,60.406,60.4245,29345.0
2022-06-22 14:50:00,65.06,65.25,65.06,65.25,36572.0,60.3967,60.5731,60.3967,60.5731,36572.0
2022-06-22 15:00:00,65.24,65.27,65.08,65.16,45007.0,60.5638,60.5916,60.4152,60.4895,45007.0
2022-06-22 15:10:00,65.15,65.24,65.1,65.18,31061.0,60.4802,60.5638,60.4338,60.5081,31061.0
2022-06-22 15:20:00,65.17,65.24,64.97,65.0,39602.0,60.4988,60.5638,60.3131,60.341,39602.0
2022-06-22 15:30:00,65.0,65.06,64.92,64.93,40479.0,60.341,60.3967,60.2667,60.276,40479.0
2022-06-22 15:40:00,64.93,64.95,64.77,64.78,62851.0,60.276,60.2946,60.1275,60.1367,62851.0
2022-06-22 15:50:00,64.73,64.94,64.69,64.69,128150.0,60.0903,60.2853,60.0532,60.0532,128150.0
2022-06-23 09:30:00,65.12,65.29,64.7,65.07,34469.0,60.4524,60.6102,60.0625,60.406,34469.0
2022-06-23 09:40:00,65.05,65.3,64.95,65.09,13383.0,60.3874,60.6195,60.2946,60.4245,13383.0
2022-06-23 09:50:00,65.09,65.12,64.77,65.09,18290.0,60.4245,60.4524,60.1275,60.4245,18290.0
2022-06-23 10:00:00,65.08,65.24,64.76,64.8,22808.0,60.4152,60.5638,60.1182,60.1553,22808.0
2022-06-23 10:10:00,64.82,64.99,64.7,64.9,18825.0,60.1739,60.3317,60.0625,60.2481,18825.0
2022-06-23 10:20:00,64.93,65.08,64.82,64.87,15257.0,60.276,60.4152,60.1739,60.2203,15257.0
2022-06-23 10:30:00,64.9,64.94,64.71,64.86,15065.0,60.2481,60.2853,60.0718,60.211,15065.0
2022-06-23 10:40:00,64.93,65.16,64.91,65.03,31635.0,60.276,60.4895,60.2574,60.3688,31635.0
2022-06-23 10:50:00,65.03,65.27,64.96,65.27,31445.0,60.3688,60.5916,60.3038,60.5916,31445.0
2022-06-23 11:00:00,65.25,65.28,65.07,65.14,37851.0,60.5731,60.6009,60.406,60.4709,37851.0
2022-06-23 11:10:00,65.15,65.39,65.12,65.25,20347.0,60.4802,60.703,60.4524,60.5731,20347.0
2022-06-23 11:20:00,65.22,65.25,64.99,65.0,13644.0,60.5452,60.5731,60.3317,60.341,13644.0
2022-06-23 11:30:00,65.03,65.04,64.77,64.79,16824.0,60.3688,60.3781,60.1275,60.146,16824.0
2022-06-23 11:40:00,64.74,64.97,64.74,64.93,13319.0,60.0996,60.3131,60.0996,60.276,13319.0
2022-06-23 11:50:00,64.92,64.94,64.73,64.73,11444.0,60.2667,60.2853,60.0903,60.0903,11444.0
2022-06-23 12:00:00,64.67,64.69,64.43,64.55,15122.0,60.0346,60.0532,59.8118,59.9232,15122.0
2022-06-23 12:10:00,64.55,64.7,64.5,64.67,19525.0,59.9232,60.0625,59.8768,60.0346,19525.0
2022-06-23 12:20:00,64.68,64.74,64.46,64.5,39792.0,60.0439,60.0996,59.8397,59.8768,39792.0
2022-06-23 12:30:00,64.52,64.56,64.28,64.35,9262.0,59.8954,59.9325,59.6726,59.7376,9262.0
2022-06-23 12:40:00,64.33,64.47,64.24,64.25,40538.0,59.719,59.849,59.6355,59.6447,40538.0
2022-06-23 12:50:00,64.24,64.31,64.16,64.28,13500.0,59.6355,59.7004,59.5612,59.6726,13500.0
2022-06-23 13:00:00,64.27,64.4,64.08,64.37,9613.0,59.6633,59.784,59.4869,59.7561,9613.0
2022-06-23 13:10:00,64.4,64.5,64.39,64.47,12012.0,59.784,59.8768,59.7747,59.849,12012.0
2022-06-23 13:20:00,64.48,64.57,64.41,64.46,11377.0,59.8583,59.9418,59.7933,59.8397,11377.0
2022-06-23 13:30:00,64.48,64.58,64.44,64.47,14172.0,59.8583,59.9511,59.8211,59.849,14172.0
2022-06-23 13:40:00,64.52,64.57,64.37,64.56,10982.0,59.8954,59.9418,59.7561,59.9325,10982.0
2022-06-23 13:50:00,64.56,64.67,64.56,64.6,15170.0,59.9325,60.0346,59.9325,59.9697,15170.0
2022-06-23 14:00:00,64.59,64.61,64.49,64.56,17856.0,59.9604,59.9789,59.8675,59.9325,17856.0
2022-06-23 14:10:00,64.57,64.59,64.51,64.54,11085.0,59.9418,59.9604,59.8861,59.914,11085.0
2022-06-23 14:20:00,64.55,64.55,64.46,64.48,17029.0,59.9232,59.9232,59.8397,59.8583,17029.0
2022-06-23 14:30:00,64.48,64.57,64.45,64.52,19649.0,59.8583,59.9418,59.8304,59.8954,19649.0
2022-06-23 14:40:00,64.51,64.53,64.43,64.45,63022.0,59.8861,59.9047,59.8118,59.8304,63022.0
2022-06-23 14:50:00,64.46,64.55,64.46,64.53,13203.0,59.8397,59.9232,59.8397,59.9047,13203.0
2022-06-23 15:00:00,64.53,64.71,64.48,64.61,19336.0,59.9047,60.0718,59.8583,59.9789,19336.0
2022-06-23 15:10:00,64.61,64.7,64.58,64.63,15989.0,59.9789,60.0625,59.9511,59.9975,15989.0
2022-06-23 15:20:00,64.65,64.72,64.59,64.62,22145.0,60.0161,60.081,59.9604,59.9882,22145.0
2022-06-23 15:30:00,64.63,64.83,64.62,64.73,33783.0,59.9975,60.1832,59.9882,60.0903,33783.0
2022-06-23 15:40:00,64.75,64.81,64.67,64.79,35480.0,60.1089,60.1646,60.0346,60.146,35480.0
2022-06-23 15:50:00,64.8,64.94,64.66,64.86,228231.0,60.1553,60.2853,60.0253,60.211,228231.0
2022-06-24 09:30:00,65.69,65.85,65.26,65.33,53688.0,60.9815,61.1301,60.5823,60.6473,53688.0
2022-06-24 09:40:00,65.34,65.83,65.34,65.83,41615.0,60.6566,61.1115,60.6566,61.1115,41615.0
2022-06-24 09:50:00,65.83,66.12,65.8,65.97,26262.0,61.1115,61.3807,61.0836,61.2415,26262.0
2022-06-24 10:00:00,65.98,66.59,65.98,66.51,29730.0,61.2507,61.817,61.2507,61.7427,29730.0
2022-06-24 10:10:00,66.5,66.51,66.34,66.38,13475.0,61.7335,61.7427,61.5849,61.6221,13475.0
2022-06-24 10:20:00,66.37,66.42,66.22,66.31,47427.0,61.6128,61.6592,61.4735,61.5571,47427.0
2022-06-24 10:30:00,66.32,66.41,66.26,66.3,36078.0,61.5664,61.6499,61.5107,61.5478,36078.0
2022-06-24 10:40:00,66.29,66.63,66.28,66.62,37737.0,61.5385,61.8541,61.5292,61.8449,37737.0
2022-06-24 10:50:00,66.61,66.7,66.46,66.46,19965.0,61.8356,61.9191,61.6963,61.6963,19965.0
2022-06-24 11:00:00,66.48,66.58,66.42,66.42,15041.0,61.7149,61.8077,61.6592,61.6592,15041.0
2022-06-24 11:10:00,66.45,66.47,66.29,66.31,14433.0,61.687,61.7056,61.5385,61.5571,14433.0
2022-06-24 11:20:00,66.31,66.62,66.3,66.61,25294.0,61.5571,61.8449,61.5478,61.8356,25294.0
2022-06-24 11:30:00,66.6,66.61,66.41,66.5,20227.0,61.8263,61.8356,61.6499,61.7335,20227.0
2022-06-24 11:40:00,66.53,66.83,66.48,66.81,19100.0,61.7613,62.0398,61.7149,62.0212,19100.0
2022-06-24 11:50:00,66.84,66.91,66.76,66.82,11747.0,62.0491,62.1141,61.9748,62.0305,11747.0
2022-06-24 12:00:00,66.83,66.89,66.76,66.78,11618.0,62.0398,62.0955,61.9748,61.9934,11618.0
2022-06-24 12:10:00,66.77,66.83,66.68,66.81,20287.0,61.9841,62.0398,61.9006,62.0212,20287.0
2022-06-24 12:20:00,66.81,66.86,66.72,66.85,16540.0,62.0212,62.0677,61.9377,62.0584,16540.0
2022-06-24 12:30:00,66.85,66.87,66.74,66.86,14710.0,62.0584,62.0769,61.9563,62.0677,14710.0
2022-06-24 12:40:00,66.85,67.07,66.85,67.07,13305.0,62.0584,62.2626,62.0584,62.2626,13305.0
2022-06-24 12:50:00,67.05,67.12,66.96,67.04,13466.0,62.244,62.309,62.1605,62.2348,13466.0
2022-06-24 13:00:00,67.07,67.15,67.05,67.12,50671.0,62.2626,62.3369,62.244,62.309,50671.0
2022-06-24 13:10:00,67.13,67.4,67.12,67.38,21583.0,62.3183,62.569,62.309,62.5504,21583.0
2022-06-24 13:20:00,67.39,67.48,67.35,67.47,18800.0,62.5597,62.6432,62.5225,62.6339,18800.0
2022-06-24 13:30:00,67.45,67.64,67.4,67.63,27308.0,62.6154,62.7918,62.569,62.7825,27308.0
2022-06-24 13:40:00,67.65,67.73,67.6,67.63,19851.0,62.801,62.8753,62.7546,62.7825,19851.0
2022-06-24 13:50:00,67.62,67.64,67.44,67.44,25300.0,62.7732,62.7918,62.6061,62.6061,25300.0
2022-06-24 14:00:00,67.46,67.48,67.34,67.37,25619.0,62.6247,62.6432,62.5133,62.5411,25619.0
2022-06-24 14:10:00,67.37,67.38,67.32,67.35,20453.0,62.5411,62.5504,62.4947,62.5225,20453.0
2022-06-24 14:20:00,67.34,67.36,67.26,67.34,16435.0,62.5133,62.5318,62.439,62.5133,16435.0
2022-06-24 14:30:00,67.35,67.41,67.34,67.37,26025.0,62.5225,62.5782,62.5133,62.5411,26025.0
2022-06-24 14:40:00,67.38,67.45,67.37,67.41,35005.0,62.5504,62.6154,62.5411,62.5782,35005.0
2022-06-24 14:50:00,67.42,67.43,66.97,66.97,126797.0,62.5875,62.5968,62.1698,62.1698,126797.0
2022-06-24 15:00:00,66.99,67.19,66.99,67.1,30825.0,62.1883,62.374,62.1883,62.2905,30825.0
2022-06-24 15:10:00,67.1,67.1,67.0,67.08,24448.0,62.2905,62.2905,62.1976,62.2719,24448.0
2022-06-24 15:20:00,67.07,67.19,67.01,67.19,32267.0,62.2626,62.374,62.2069,62.374,32267.0
2022-06-24 15:30:00,67.19,67.19,66.97,67.01,63154.0,62.374,62.374,62.1698,62.2069,63154.0
2022-06-24 15:40:00,67.01,67.05,66.97,67.0,73471.0,62.2069,62.244,62.1698,62.1976,73471.0
2022-06-24 15:50:00,67.0,67.01,66.61,66.81,493815.0,62.1976,62.2069,61.8356,62.0212,493815.0
2022-06-27 09:30:00,67.2,67.39,66.87,67.17,56571.0,62.3833,62.5597,62.0769,62.3554,56571.0
2022-06-27 09:40:00,67.12,67.15,66.68,66.78,24202.0,62.309,62.3369,61.9006,61.9934,24202.0
2022-06-27 09:50:00,66.82,67.19,66.78,66.87,24587.0,62.0305,62.374,61.9934,62.0769,24587.0
2022-06-27 10:00:00,66.88,67.32,66.87,66.95,23123.0,62.0862,62.4947,62.0769,62.1512,23123.0
2022-06-27 10:10:00,66.99,67.03,66.86,66.99,17619.0,62.1883,62.2255,62.0677,62.1883,17619.0
2022-06-27 10:20:00,67.02,67.22,67.01,67.02,26251.0,62.2162,62.4019,62.2069,62.2162,26251.0
2022-06-27 10:30:00,66.99,67.34,66.98,67.28,15310.0,62.1883,62.5133,62.1791,62.4576,15310.0
2022-06-27 10:40:00,67.26,67.42,67.25,67.42,11741.0,62.439,62.5875,62.4297,62.5875,11741.0
2022-06-27 10:50:00,67.41,67.68,67.41,67.49,25313.0,62.5782,62.8289,62.5782,62.6525,25313.0
2022-06-27 11:00:00,67.48,67.77,67.47,67.63,17682.0,62.6432,62.9124,62.6339,62.7825,17682.0
2022-06-27 11:10:00,67.61,67.67,67.53,67.64,20408.0,62.7639,62.8196,62.6896,62.7918,20408.0
2022-06-27 11:20:00,67.66,67.98,67.64,67.98,20036.0,62.8103,63.1074,62.7918,63.1074,20036.0
2022-06-27 11:30:00,67.95,67.96,67.69,67.74,14893.0,63.0795,63.0888,62.8382,62.8846,14893.0
2022-06-27 11:40:00,67.74,67.96,67.74,67.85,19488.0,62.8846,63.0888,62.8846,62.9867,19488.0
2022-06-27 11:50:00,67.84,67.85,67.74,67.84,12643.0,62.9774,62.9867,62.8846,62.9774,12643.0
2022-06-27 12:00:00,67.84,67.86,67.69,67.74,12530.0,62.9774,62.996,62.8382,62.8846,12530.0
2022-06-27 12:10:00,67.72,67.78,67.57,67.7,14288.0,62.866,62.9217,62.7268,62.8475,14288.0
2022-06-27 12:20:00,67.7,67.72,67.5,67.53,12314.0,62.8475,62.866,62.6618,62.6896,12314.0
2022-06-27 12:30:00,67.45,67.52,67.39,67.51,13152.0,62.6154,62.6804,62.5597,62.6711,13152.0
2022-06-27 12:40:00,67.51,67.62,67.5,67.57,11266.0,62.6711,62.7732,62.6618,62.7268,11266.0
2022-06-27 12:50:00,67.56,67.68,67.56,67.66,16441.0,62.7175,62.8289,62.7175,62.8103,16441.0
2022-06-27 13:00:00,67.68,67.69,67.47,67.52,7210.0,62.8289,62.8382,62.6339,62.6804,7210.0
2022-06-27 13:10:00,67.53,67.65,67.51,67.56,13328.0,62.6896,62.801,62.6711,62.7175,13328.0
2022-06-27 13:20:00,67.58,67.59,67.42,67.44,13772.0,62.7361,62.7453,62.5875,62.6061,13772.0
2022-06-27 13:30:00,67.44,67.44,67.27,67.33,13109.0,62.6061,62.6061,62.4483,62.504,13109.0
2022-06-27 13:40:00,67.32,67.33,67.2,67.26,16219.0,62.4947,62.504,62.3833,62.439,16219.0
2022-06-27 13:50:00,67.26,67.33,67.2,67.22,15006.0,62.439,62.504,62.3833,62.4019,15006.0
2022-06-27 14:00:00,67.22,67.26,67.12,67.21,16380.0,62.4019,62.439,62.309,62.3926,16380.0
2022-06-27 14:10:00,67.21,67.45,67.2,67.42,16595.0,62.3926,62.6154,62.3833,62.5875,16595.0
2022-06-27 14:20:00,67.43,67.43,67.28,67.32,14323.0,62.5968,62.5968,62.4576,62.4947,14323.0
2022-06-27 14:30:00,67.32,67.41,67.32,67.4,15217.0,62.4947,62.5782,62.4947,62.569,15217.0
2022-06-27 14:40:00,67.4,67.41,67.26,67.38,20443.0,62.569,62.5782,62.439,62.5504,20443.0
2022-06-27 14:50:00,67.36,67.46,67.33,67.42,36090.0,62.5318,62.6247,62.504,62.5875,36090.0
2022-06-27 15:00:00,67.4,67.43,67.16,67.35,27635.0,62.569,62.5968,62.3462,62.5225,27635.0
2022-06-27 15:10:00,67.35,67.56,67.35,67.53,18540.0,62.5225,62.7175,62.5225,62.6896,18540.0
2022-06-27 15:20:00,67.54,67.54,67.33,67.43,29759.0,62.6989,62.6989,62.504,62.5968,29759.0
2022-06-27 15:30:00,67.43,67.43,67.2,67.25,25232.0,62.5968,62.5968,62.3833,62.4297,25232.0
2022-06-27 15:40:00,67.26,67.45,67.22,67.27,31470.0,62.439,62.6154,62.4019,62.4483,31470.0
2022-06-27 15:50:00,67.27,67.27,67.09,67.26,86437.0,62.4483,62.4483,62.2812,62.439,86437.0
2022-06-28 09:30:00,67.47,68.03,67.32,67.71,45593.0,62.6339,63.1538,62.4947,62.8567,45593.0
2022-06-28 09:40:00,67.7,67.9,67.65,67.9,15435.0,62.8475,63.0331,62.801,63.0331,15435.0
2022-06-28 09:50:00,67.92,68.09,67.77,67.89,12490.0,63.0517,63.2095,62.9124,63.0238,12490.0
2022-06-28 10:00:00,67.84,67.93,67.43,67.48,19514.0,62.9774,63.061,62.5968,62.6432,19514.0
2022-06-28 10:10:00,67.48,67.56,67.41,67.47,10815.0,62.6432,62.7175,62.5782,62.6339,10815.0
2022-06-28 10:20:00,67.46,67.55,67.28,67.51,10380.0,62.6247,62.7082,62.4576,62.6711,10380.0
2022-06-28 10:30:00,67.45,67.47,67.27,67.3,21127.0,62.6154,62.6339,62.4483,62.4761,21127.0
2022-06-28 10:40:00,67.28,67.32,67.07,67.17,14475.0,62.4576,62.4947,62.2626,62.3554,14475.0
2022-06-28 10:50:00,67.2,67.36,67.14,67.36,19017.0,62.3833,62.5318,62.3276,62.5318,19017.0
2022-06-28 11:00:00,67.34,67.41,67.24,67.24,11479.0,62.5133,62.5782,62.4204,62.4204,11479.0
2022-06-28 11:10:00,67.29,67.3,67.08,67.09,11854.0,62.4668,62.4761,62.2719,62.2812,11854.0
2022-06-28 11:20:00,67.07,67.07,66.72,66.72,13637.0,62.2626,62.2626,61.9377,61.9377,13637.0
2022-06-28 11:30:00,66.72,66.81,66.7,66.71,7181.0,61.9377,62.0212,61.9191,61.9284,7181.0
2022-06-28 11:40:00,66.72,66.73,66.58,66.68,9229.0,61.9377,61.947,61.8077,61.9006,9229.0
2022-06-28 11:50:00,66.66,66.69,66.49,66.51,7599.0,61.882,61.9098,61.7242,61.7427,7599.0
2022-06-28 12:00:00,66.48,66.53,66.42,66.5,10953.0,61.7149,61.7613,61.6592,61.7335,10953.0
2022-06-28 12:10:00,66.49,66.57,66.4,66.54,10348.0,61.7242,61.7984,61.6406,61.7706,10348.0
2022-06-28 12:20:00,66.56,66.73,66.55,66.71,10287.0,61.7892,61.947,61.7799,61.9284,10287.0
2022-06-28 12:30:00,66.71,66.73,66.61,66.73,8590.0,61.9284,61.947,61.8356,61.947,8590.0
2022-06-28 12:40:00,66.73,66.83,66.67,66.67,8930.0,61.947,62.0398,61.8913,61.8913,8930.0
2022-06-28 12:50:00,66.67,66.69,66.49,66.56,6658.0,61.8913,61.9098,61.7242,61.7892,6658.0
2022-06-28 13:00:00,66.53,66.53,66.28,66.3,12361.0,61.7613,61.7613,61.5292,61.5478,12361.0
2022-06-28 13:10:00,66.33,66.36,66.23,66.25,7438.0,61.5756,61.6035,61.4828,61.5014,7438.0
2022-06-28 13:20:00,66.25,66.34,66.14,66.31,4955.0,61.5014,61.5849,61.3993,61.5571,4955.0
2022-06-28 13:30:00,66.31,66.36,66.05,66.1,6254.0,61.5571,61.6035,61.3157,61.3621,6254.0
2022-06-28 13:40:00,66.17,66.2,66.09,66.1,4619.0,61.4271,61.455,61.3529,61.3621,4619.0
2022-06-28 13:50:00,66.11,66.15,66.03,66.03,6303.0,61.3714,61.4086,61.2972,61.2972,6303.0
2022-06-28 14:00:00,66.03,66.11,65.91,65.91,11690.0,61.2972,61.3714,61.1858,61.1858,11690.0
2022-06-28 14:10:00,65.91,65.95,65.75,65.76,9167.0,61.1858,61.2229,61.0372,61.0465,9167.0
2022-06-28 14:20:00,65.75,65.77,65.7,65.73,8045.0,61.0372,61.0558,60.9908,61.0187,8045.0
2022-06-28 14:30:00,65.71,65.72,65.51,65.51,11201.0,61.0001,61.0094,60.8144,60.8144,11201.0
2022-06-28 14:40:00,65.5,65.67,65.41,65.65,12719.0,60.8051,60.963,60.7216,60.9444,12719.0
2022-06-28 14:50:00,65.62,65.63,65.45,65.49,10215.0,60.9165,60.9258,60.7587,60.7959,10215.0
2022-06-28 15:00:00,65.52,65.78,65.47,65.77,31569.0,60.8237,61.0651,60.7773,61.0558,31569.0
2022-06-28 15:10:00,65.77,65.82,65.65,65.73,38724.0,61.0558,61.1022,60.9444,61.0187,38724.0
2022-06-28 15:20:00,65.71,65.89,65.67,65.75,44491.0,61.0001,61.1672,60.963,61.0372,44491.0
2022-06-28 15:30:00,65.73,65.92,65.68,65.76,32074.0,61.0187,61.195,60.9722,61.0465,32074.0
2022-06-28 15:40:00,65.77,65.83,65.65,65.71,32351.0,61.0558,61.1115,60.9444,61.0001,32351.0
2022-06-28 15:50:00,65.69,65.71,65.54,65.64,81536.0,60.9815,61.0001,60.8423,60.9351,81536.0
2022-06-29 09:30:00,65.87,65.87,65.05,65.07,29624.0,61.1486,61.1486,60.3874,60.406,29624.0
2022-06-29 09:40:00,65.02,65.41,64.98,65.41,13677.0,60.3595,60.7216,60.3224,60.7216,13677.0
2022-06-29 09:50:00,65.41,65.73,65.37,65.53,18309.0,60.7216,61.0187,60.6845,60.833,18309.0
2022-06-29 10:00:00,65.53,65.56,65.32,65.36,13184.0,60.833,60.8608,60.638,60.6752,13184.0
2022-06-29 10:10:00,65.36,65.43,65.05,65.18,12506.0,60.6752,60.7402,60.3874,60.5081,12506.0
2022-06-29 10:20:00,65.15,65.4,65.14,65.25,10920.0,60.4802,60.7123,60.4709,60.5731,10920.0
2022-06-29 10:30:00,65.25,65.43,65.22,65.37,12123.0,60.5731,60.7402,60.5452,60.6845,12123.0
2022-06-29 10:40:00,65.42,65.64,65.41,65.53,10688.0,60.7309,60.9351,60.7216,60.833,10688.0
2022-06-29 10:50:00,65.56,65.64,65.45,65.45,20818.0,60.8608,60.9351,60.7587,60.7587,20818.0
2022-06-29 11:00:00,65.45,65.45,65.2,65.37,9282.0,60.7587,60.7587,60.5266,60.6845,9282.0
2022-06-29 11:10:00,65.37,65.45,65.32,65.32,7841.0,60.6845,60.7587,60.638,60.638,7841.0
2022-06-29 11:20:00,65.33,65.34,65.2,65.33,9608.0,60.6473,60.6566,60.5266,60.6473,9608.0
2022-06-29 11:30:00,65.33,65.6,65.27,65.56,9691.0,60.6473,60.898,60.5916,60.8608,9691.0
2022-06-29 11:40:00,65.56,65.67,65.53,65.62,19412.0,60.8608,60.963,60.833,60.9165,19412.0
2022-06-29 11:50:00,65.59,65.76,65.55,65.66,11964.0,60.8887,61.0465,60.8516,60.9537,11964.0
2022-06-29 12:00:00,65.66,65.73,65.48,65.53,14898.0,60.9537,61.0187,60.7866,60.833,14898.0
2022-06-29 12:10:00,65.53,65.53,65.36,65.36,13474.0,60.833,60.833,60.6752,60.6752,13474.0
2022-06-29 12:20:00,65.39,65.46,65.28,65.28,10508.0,60.703,60.768,60.6009,60.6009,10508.0
2022-06-29 12:30:00,65.28,65.52,65.21,65.45,12789.0,60.6009,60.8237,60.5359,60.7587,12789.0
2022-06-29 12:40:00,65.45,65.59,65.45,65.5,9637.0,60.7587,60.8887,60.7587,60.8051,9637.0
2022-06-29 12:50:00,65.49,65.55,65.39,65.4,8749.0,60.7959,60.8516,60.703,60.7123,8749.0
2022-06-29 13:00:00,65.39,65.45,65.3,65.44,12781.0,60.703,60.7587,60.6195,60.7494,12781.0
2022-06-29 13:10:00,65.45,65.47,65.24,65.28,10968.0,60.7587,60.7773,60.5638,60.6009,10968.0
2022-06-29 13:20:00,65.27,65.34,65.16,65.34,40416.0,60.5916,60.6566,60.4895,60.6566,40416.0
2022-06-29 13:30:00,65.28,65.32,65.19,65.32,6380.0,60.6009,60.638,60.5174,60.638,6380.0
2022-06-29 13:40:00,65.31,65.37,65.3,65.31,8401.0,60.6288,60.6845,60.6195,60.6288,8401.0
2022-06-29 13:50:00,65.31,65.46,65.3,65.38,24103.0,60.6288,60.768,60.6195,60.6937,24103.0
2022-06-29 14:00:00,65.38,65.55,65.35,65.52,9132.0,60.6937,60.8516,60.6659,60.8237,9132.0
2022-06-29 14:10:00,65.52,65.69,65.52,65.65,17475.0,60.8237,60.9815,60.8237,60.9444,17475.0
2022-06-29 14:20:00,65.63,65.63,65.52,65.63,12756.0,60.9258,60.9258,60.8237,60.9258,12756.0
2022-06-29 14:30:00,65.6,65.6,65.32,65.33,7488.0,60.898,60.898,60.638,60.6473,7488.0
2022-06-29 14:40:00,65.31,65.36,65.27,65.3,9197.0,60.6288,60.6752,60.5916,60.6195,9197.0
2022-06-29 14:50:00,65.27,65.32,65.23,65.29,9594.0,60.5916,60.638,60.5545,60.6102,9594.0
2022-06-29 15:00:00,65.27,65.37,65.21,65.37,13691.0,60.5916,60.6845,60.5359,60.6845,13691.0
2022-06-29 15:10:00,65.37,65.48,65.27,65.39,17243.0,60.6845,60.7866,60.5916,60.703,17243.0
2022-06-29 15:20:00,65.4,65.6,65.4,65.6,13803.0,60.7123,60.898,60.7123,60.898,13803.0
2022-06-29 15:30:00,65.61,65.61,65.32,65.33,22976.0,60.9073,60.9073,60.638,60.6473,22976.0
2022-06-29 15:40:00,65.34,65.35,65.24,65.29,15929.0,60.6566,60.6659,60.5638,60.6102,15929.0
2022-06-29 15:50:00,65.3,65.47,65.21,65.36,59206.0,60.6195,60.7773,60.5359,60.6752,59206.0
2022-06-30 09:30:00,64.5,65.17,64.49,65.06,40100.0,59.8768,60.4988,59.8675,60.3967,40100.0
2022-06-30 09:40:00,65.02,65.11,64.89,65.03,41147.0,60.3595,60.4431,60.2389,60.3688,41147.0
2022-06-30 09:50:00,65.08,65.08,64.66,64.75,28638.0,60.4152,60.4152,60.0253,60.1089,28638.0
2022-06-30 10:00:00,64.71,64.72,64.43,64.53,15861.0,60.0718,60.081,59.8118,59.9047,15861.0
2022-06-30 10:10:00,64.58,64.65,64.44,64.6,10897.0,59.9511,60.0161,59.8211,59.9697,10897.0
2022-06-30 10:20:00,64.63,64.74,64.57,64.73,10291.0,59.9975,60.0996,59.9418,60.0903,10291.0
2022-06-30 10:30:00,64.71,65.04,64.71,64.75,12805.0,60.0718,60.3781,60.0718,60.1089,12805.0
2022-06-30 10:40:00,64.69,64.9,64.68,64.88,17797.0,60.0532,60.2481,60.0439,60.2296,17797.0
2022-06-30 10:50:00,64.89,65.08,64.82,65.03,13698.0,60.2389,60.4152,60.1739,60.3688,13698.0
2022-06-30 11:00:00,65.03,65.15,64.94,65.12,8729.0,60.3688,60.4802,60.2853,60.4524,8729.0
2022-06-30 11:10:00,65.14,65.14,64.98,64.98,7659.0,60.4709,60.4709,60.3224,60.3224,7659.0
2022-06-30 11:20:00,64.99,65.29,64.99,65.24,5946.0,60.3317,60.6102,60.3317,60.5638,5946.0
2022-06-30 11:30:00,65.23,65.29,65.15,65.19,8826.0,60.5545,60.6102,60.4802,60.5174,8826.0
2022-06-30 11:40:00,65.19,65.33,65.16,65.3,6557.0,60.5174,60.6473,60.4895,60.6195,6557.0
2022-06-30 11:50:00,65.26,65.3,65.2,65.27,5403.0,60.5823,60.6195,60.5266,60.5916,5403.0
2022-06-30 12:00:00,65.25,65.26,65.03,65.09,7120.0,60.5731,60.5823,60.3688,60.4245,7120.0
2022-06-30 12:10:00,65.13,65.27,65.1,65.27,6382.0,60.4617,60.5916,60.4338,60.5916,6382.0
2022-06-30 12:20:00,65.31,65.63,65.3,65.63,4638.0,60.6288,60.9258,60.6195,60.9258,4638.0
2022-06-30 12:30:00,65.67,65.78,65.57,65.57,5164.0,60.963,61.0651,60.8701,60.8701,5164.0
2022-06-30 12:40:00,65.53,65.57,65.36,65.41,5134.0,60.833,60.8701,60.6752,60.7216,5134.0
2022-06-30 12:50:00,65.38,65.44,65.35,65.37,4566.0,60.6937,60.7494,60.6659,60.6845,4566.0
2022-06-30 13:00:00,65.39,65.5,65.28,65.32,3516.0,60.703,60.8051,60.6009,60.638,3516.0
2022-06-30 13:10:00,65.26,65.28,65.1,65.15,4819.0,60.5823,60.6009,60.4338,60.4802,4819.0
2022-06-30 13:20:00,65.16,65.32,65.14,65.31,4175.0,60.4895,60.638,60.4709,60.6288,4175.0
2022-06-30 13:30:00,65.32,65.44,65.32,65.44,6179.0,60.638,60.7494,60.638,60.7494,6179.0
2022-06-30 13:40:00,65.51,65.53,65.36,65.51,5745.0,60.8144,60.833,60.6752,60.8144,5745.0
2022-06-30 13:50:00,65.51,65.65,65.45,65.46,8226.0,60.8144,60.9444,60.7587,60.768,8226.0
2022-06-30 14:00:00,65.51,65.53,65.35,65.39,7890.0,60.8144,60.833,60.6659,60.703,7890.0
2022-06-30 14:10:00,65.42,65.45,65.27,65.35,5164.0,60.7309,60.7587,60.5916,60.6659,5164.0
2022-06-30 14:20:00,65.36,65.36,65.09,65.24,9921.0,60.6752,60.6752,60.4245,60.5638,9921.0
2022-06-30 14:30:00,65.25,65.29,65.17,65.2,4856.0,60.5731,60.6102,60.4988,60.5266,4856.0
2022-06-30 14:40:00,65.21,65.28,65.08,65.24,29330.0,60.5359,60.6009,60.4152,60.5638,29330.0
2022-06-30 14:50:00,65.21,65.21,65.07,65.09,13305.0,60.5359,60.5359,60.406,60.4245,13305.0
2022-06-30 15:00:00,65.07,65.2,64.97,65.01,28547.0,60.406,60.5266,60.3131,60.3503,28547.0
2022-06-30 15:10:00,65.01,65.06,64.78,64.78,27016.0,60.3503,60.3967,60.1367,60.1367,27016.0
2022-06-30 15:20:00,64.8,65.24,64.79,65.24,32630.0,60.1553,60.5638,60.146,60.5638,32630.0
2022-06-30 15:30:00,65.23,65.53,65.18,65.35,30403.0,60.5545,60.833,60.5081,60.6659,30403.0
2022-06-30 15:40:00,65.36,65.38,65.1,65.25,22844.0,60.6752,60.6937,60.4338,60.5731,22844.0
2022-06-30 15:50:00,65.24,65.31,64.96,65.28,118643.0,60.5638,60.6288,60.3038,60.6009,118643.0
2022-07-01 09:30:00,65.1,65.11,64.28,64.46,50777.0,60.4338,60.4431,59.6726,59.8397,50777.0
2022-07-01 09:40:00,64.58,64.83,64.41,64.73,6200.0,59.9511,60.1832,59.7933,60.0903,6200.0
2022-07-01 09:50:00,64.67,64.75,64.43,64.46,11393.0,60.0346,60.1089,59.8118,59.8397,11393.0
2022-07-01 10:00:00,64.45,64.62,64.04,64.07,24615.0,59.8304,59.9882,59.4498,59.4776,24615.0
2022-07-01 10:10:00,64.12,64.15,63.24,63.36,18134.0,59.5241,59.5519,58.7071,58.8185,18134.0
2022-07-01 10:20:00,63.28,63.31,62.82,62.84,20533.0,58.7443,58.7721,58.3172,58.3358,20533.0
2022-07-01 10:30:00,62.79,62.85,62.44,62.45,32056.0,58.2894,58.3451,57.9645,57.9738,32056.0
2022-07-01 10:40:00,62.44,62.62,62.29,62.51,29718.0,57.9645,58.1316,57.8252,58.0295,29718.0
2022-07-01 10:50:00,62.49,62.64,62.27,62.32,26146.0,58.0109,58.1501,57.8067,57.8531,26146.0
2022-07-01 11:00:00,62.3,62.75,62.23,62.68,33984.0,57.8345,58.2523,57.7695,58.1873,33984.0
2022-07-01 11:10:00,62.66,62.76,62.51,62.62,15338.0,58.1687,58.2615,58.0295,58.1316,15338.0
2022-07-01 11:20:00,62.64,62.71,62.41,62.45,19547.0,58.1501,58.2151,57.9366,57.9738,19547.0
2022-07-01 11:30:00,62.46,62.53,62.41,62.42,15381.0,57.983,58.048,57.9366,57.9459,15381.0
2022-07-01 11:40:00,62.42,62.59,62.38,62.42,27015.0,57.9459,58.1037,57.9088,57.9459,27015.0
2022-07-01 11:50:00,62.38,62.38,61.97,62.03,23015.0,57.9088,57.9088,57.5282,57.5839,23015.0
2022-07-01 12:00:00,62.03,62.05,61.9,61.98,62274.0,57.5839,57.6024,57.4632,57.5374,62274.0
2022-07-01 12:10:00,61.98,62.48,61.93,62.43,32512.0,57.5374,58.0016,57.491,57.9552,32512.0
2022-07-01 12:20:00,62.41,62.5,62.27,62.31,20262.0,57.9366,58.0202,57.8067,57.8438,20262.0
2022-07-01 12:30:00,62.3,62.36,62.06,62.1,13906.0,57.8345,57.8902,57.6117,57.6488,13906.0
2022-07-01 12:40:00,62.1,62.12,61.84,61.87,16358.0,57.6488,57.6674,57.4075,57.4353,16358.0
2022-07-01 12:50:00,61.9,62.02,61.67,61.67,15950.0,57.4632,57.5746,57.2497,57.2497,15950.0
2022-07-01 13:00:00,61.67,61.79,61.59,61.75,14189.0,57.2497,57.3611,57.1754,57.3239,14189.0
2022-07-01 13:10:00,61.75,61.78,61.64,61.75,16544.0,57.3239,57.3518,57.2218,57.3239,16544.0
2022-07-01 13:20:00,61.73,61.78,61.62,61.72,15163.0,57.3054,57.3518,57.2032,57.2961,15163.0
2022-07-01 13:30:00,61.72,61.98,61.69,61.93,15976.0,57.2961,57.5374,57.2682,57.491,15976.0
2022-07-01 13:40:00,61.91,62.2,61.91,62.19,16519.0,57.4725,57.7417,57.4725,57.7324,16519.0
2022-07-01 13:50:00,62.18,62.3,62.17,62.25,7399.0,57.7231,57.8345,57.7138,57.7881,7399.0
2022-07-01 14:00:00,62.26,62.29,62.22,62.25,17967.0,57.7974,57.8252,57.7602,57.7881,17967.0
2022-07-01 14:10:00,62.25,62.41,62.16,62.41,11186.0,57.7881,57.9366,57.7045,57.9366,11186.0
2022-07-01 14:20:00,62.43,62.69,62.4,62.52,10029.0,57.9552,58.1966,57.9273,58.0387,10029.0
2022-07-01 14:30:00,62.53,62.62,62.5,62.55,20342.0,58.048,58.1316,58.0202,58.0666,20342.0
2022-07-01 14:40:00,62.55,62.6,62.49,62.53,19994.0,58.0666,58.113,58.0109,58.048,19994.0
2022-07-01 14:50:00,62.52,62.57,62.48,62.54,25633.0,58.0387,58.0852,58.0016,58.0573,25633.0
2022-07-01 15:00:00,62.56,62.57,62.42,62.5,24366.0,58.0759,58.0852,57.9459,58.0202,24366.0
2022-07-01 15:10:00,62.5,62.65,62.47,62.48,30615.0,58.0202,58.1594,57.9923,58.0016,30615.0
2022-07-01 15:20:00,62.48,62.54,62.44,62.51,33543.0,58.0016,58.0573,57.9645,58.0295,33543.0
2022-07-01 15:30:00,62.51,62.79,62.48,62.78,30705.0,58.0295,58.2894,58.0016,58.2801,30705.0
2022-07-01 15:40:00,62.79,62.84,62.67,62.75,39350.0,58.2894,58.3358,58.178,58.2523,39350.0
2022-07-01 15:50:00,62.76,62.83,62.64,62.78,123859.0,58.2615,58.3265,58.1501,58.2801,123859.0
2022-07-05 09:30:00,61.87,62.18,61.26,61.74,72644.0,57.4353,57.7231,56.8691,57.3146,72644.0
2022-07-05 09:40:00,61.78,62.18,61.64,62.13,24333.0,57.3518,57.7231,57.2218,57.6767,24333.0
2022-07-05 09:50:00,62.13,62.19,61.83,61.9,21404.0,57.6767,57.7324,57.3982,57.4632,21404.0
2022-07-05 10:00:00,61.86,62.14,61.72,62.0,21854.0,57.426,57.686,57.2961,57.556,21854.0
2022-07-05 10:10:00,62.05,62.28,61.99,62.14,18700.0,57.6024,57.8159,57.5467,57.686,18700.0
2022-07-05 10:20:00,62.13,62.26,62.08,62.24,18624.0,57.6767,57.7974,57.6303,57.7788,18624.0
2022-07-05 10:30:00,62.2,62.84,62.2,62.84,10616.0,57.7417,58.3358,57.7417,58.3358,10616.0
2022-07-05 10:40:00,62.81,62.89,62.63,62.7,18214.0,58.308,58.3822,58.1409,58.2058,18214.0
2022-07-05 10:50:00,62.66,62.7,62.48,62.69,12949.0,58.1687,58.2058,58.0016,58.1966,12949.0
2022-07-05 11:00:00,62.64,62.67,62.49,62.63,12644.0,58.1501,58.178,58.0109,58.1409,12644.0
2022-07-05 11:10:00,62.66,62.75,62.5,62.73,16384.0,58.1687,58.2523,58.0202,58.2337,16384.0
2022-07-05 11:20:00,62.74,62.86,62.69,62.72,19941.0,58.243,58.3544,58.1966,58.2244,19941.0
2022-07-05 11:30:00,62.68,62.83,62.57,62.61,15202.0,58.1873,58.3265,58.0852,58.1223,15202.0
2022-07-05 11:40:00,62.65,63.01,62.64,62.96,11589.0,58.1594,58.4936,58.1501,58.4472,11589.0
2022-07-05 11:50:00,62.98,63.16,62.97,63.1,12467.0,58.4658,58.6329,58.4565,58.5772,12467.0
2022-07-05 12:00:00,63.11,63.24,63.04,63.24,9127.0,58.5864,58.7071,58.5215,58.7071,9127.0
2022-07-05 12:10:00,63.22,63.31,63.08,63.25,7511.0,58.6886,58.7721,58.5586,58.7164,7511.0
2022-07-05 12:20:00,63.26,63.45,63.2,63.32,12089.0,58.7257,58.9021,58.67,58.7814,12089.0
2022-07-05 12:30:00,63.32,63.35,63.14,63.14,14557.0,58.7814,58.8092,58.6143,58.6143,14557.0
2022-07-05 12:40:00,63.13,63.16,62.97,63.07,13225.0,58.605,58.6329,58.4565,58.5493,13225.0
2022-07-05 12:50:00,63.07,63.22,63.03,63.18,11382.0,58.5493,58.6886,58.5122,58.6514,11382.0
2022-07-05 13:00:00,63.19,63.3,63.15,63.26,13577.0,58.6607,58.7628,58.6236,58.7257,13577.0
2022-07-05 13:10:00,63.24,63.66,63.24,63.63,13020.0,58.7071,59.097,58.7071,59.0692,13020.0
2022-07-05 13:20:00,63.63,63.78,63.59,63.59,14706.0,59.0692,59.2084,59.032,59.032,14706.0
2022-07-05 13:30:00,63.59,63.73,63.57,63.65,13844.0,59.032,59.162,59.0135,59.0877,13844.0
2022-07-05 13:40:00,63.66,63.67,63.42,63.54,12876.0,59.097,59.1063,58.8742,58.9856,12876.0
2022-07-05 13:50:00,63.55,63.64,63.5,63.57,13921.0,58.9949,59.0785,58.9485,59.0135,13921.0
2022-07-05 14:00:00,63.55,63.62,63.49,63.55,12987.0,58.9949,59.0599,58.9392,58.9949,12987.0
2022-07-05 14:10:00,63.55,63.62,63.52,63.6,14160.0,58.9949,59.0599,58.9671,59.0413,14160.0
2022-07-05 14:20:00,63.58,63.78,63.57,63.75,12455.0,59.0228,59.2084,59.0135,59.1806,12455.0
2022-07-05 14:30:00,63.76,64.01,63.73,64.01,27208.0,59.1899,59.4219,59.162,59.4219,27208.0
2022-07-05 14:40:00,63.99,64.01,63.92,63.96,13883.0,59.4034,59.4219,59.3384,59.3755,13883.0
2022-07-05 14:50:00,63.95,63.95,63.87,63.94,6697.0,59.3662,59.3662,59.292,59.357,6697.0
2022-07-05 15:00:00,63.91,64.03,63.77,64.03,15725.0,59.3291,59.4405,59.1991,59.4405,15725.0
2022-07-05 15:10:00,64.03,64.04,63.77,63.77,18374.0,59.4405,59.4498,59.1991,59.1991,18374.0
2022-07-05 15:20:00,63.75,64.07,63.75,64.04,23960.0,59.1806,59.4776,59.1806,59.4498,23960.0
2022-07-05 15:30:00,64.02,64.15,63.92,64.1,32505.0,59.4312,59.5519,59.3384,59.5055,32505.0
2022-07-05 15:40:00,64.09,64.14,63.97,64.14,42699.0,59.4962,59.5426,59.3848,59.5426,42699.0
2022-07-05 15:50:00,64.14,64.25,64.0,64.23,128844.0,59.5426,59.6447,59.4127,59.6262,128844.0
2022-07-06 09:30:00,64.34,64.49,63.61,63.65,34061.0,59.7283,59.8675,59.0506,59.0877,34061.0
2022-07-06 09:40:00,63.79,64.07,63.74,63.87,13500.0,59.2177,59.4776,59.1713,59.292,13500.0
2022-07-06 09:50:00,63.87,63.93,63.54,63.92,13533.0,59.292,59.3477,58.9856,59.3384,13533.0
2022-07-06 10:00:00,63.75,63.88,63.48,63.75,19708.0,59.1806,59.3013,58.9299,59.1806,19708.0
2022-07-06 10:10:00,63.76,63.79,63.3,63.32,16999.0,59.1899,59.2177,58.7628,58.7814,16999.0
2022-07-06 10:20:00,63.3,63.52,63.19,63.47,12189.0,58.7628,58.9671,58.6607,58.9206,12189.0
2022-07-06 10:30:00,63.49,63.57,63.31,63.33,21935.0,58.9392,59.0135,58.7721,58.7907,21935.0
2022-07-06 10:40:00,63.32,63.41,63.22,63.22,8936.0,58.7814,58.8649,58.6886,58.6886,8936.0
2022-07-06 10:50:00,63.21,63.41,63.17,63.36,13403.0,58.6793,58.8649,58.6421,58.8185,13403.0
2022-07-06 11:00:00,63.35,63.39,62.97,62.98,16139.0,58.8092,58.8464,58.4565,58.4658,16139.0
2022-07-06 11:10:00,62.96,63.16,62.9,63.15,20023.0,58.4472,58.6329,58.3915,58.6236,20023.0
2022-07-06 11:20:00,63.15,63.19,62.91,62.91,18628.0,58.6236,58.6607,58.4008,58.4008,18628.0
2022-07-06 11:30:00,62.89,62.96,62.8,62.91,14952.0,58.3822,58.4472,58.2987,58.4008,14952.0
2022-07-06 11:40:00,62.89,63.01,62.83,63.01,9789.0,58.3822,58.4936,58.3265,58.4936,9789.0
2022-07-06 11:50:00,62.99,63.16,62.99,63.14,11865.0,58.4751,58.6329,58.4751,58.6143,11865.0
2022-07-06 12:00:00,63.16,63.2,63.06,63.08,8676.0,58.6329,58.67,58.54,58.5586,8676.0
2022-07-06 12:10:00,63.08,63.19,63.08,63.13,6739.0,58.5586,58.6607,58.5586,58.605,6739.0
2022-07-06 12:20:00,63.13,63.14,63.02,63.07,7586.0,58.605,58.6143,58.5029,58.5493,7586.0
2022-07-06 12:30:00,63.06,63.06,62.98,63.01,4750.0,58.54,58.54,58.4658,58.4936,4750.0
2022-07-06 12:40:00,63.01,63.11,63.0,63.02,7607.0,58.4936,58.5864,58.4843,58.5029,7607.0
2022-07-06 12:50:00,63.01,63.08,62.94,63.07,7154.0,58.4936,58.5586,58.4286,58.5493,7154.0
2022-07-06 13:00:00,63.08,63.28,63.05,63.26,10421.0,58.5586,58.7443,58.5307,58.7257,10421.0
2022-07-06 13:10:00,63.25,63.25,63.11,63.17,7894.0,58.7164,58.7164,58.5864,58.6421,7894.0
2022-07-06 13:20:00,63.22,63.23,63.1,63.14,11268.0,58.6886,58.6978,58.5772,58.6143,11268.0
2022-07-06 13:30:00,63.12,63.23,63.11,63.23,7342.0,58.5957,58.6978,58.5864,58.6978,7342.0
2022-07-06 13:40:00,63.23,63.26,63.13,63.24,12123.0,58.6978,58.7257,58.605,58.7071,12123.0
2022-07-06 13:50:00,63.22,63.44,63.21,63.44,12905.0,58.6886,58.8928,58.6793,58.8928,12905.0
2022-07-06 14:00:00,63.43,63.63,63.24,63.5,21090.0,58.8835,59.0692,58.7071,58.9485,21090.0
2022-07-06 14:10:00,63.45,63.49,63.24,63.3,13617.0,58.9021,58.9392,58.7071,58.7628,13617.0
2022-07-06 14:20:00,63.33,63.6,63.22,63.6,17228.0,58.7907,59.0413,58.6886,59.0413,17228.0
2022-07-06 14:30:00,63.62,63.82,63.53,63.67,14965.0,59.0599,59.2456,58.9763,59.1063,14965.0
2022-07-06 14:40:00,63.7,63.85,63.59,63.59,16365.0,59.1342,59.2734,59.032,59.032,16365.0
2022-07-06 14:50:00,63.6,63.75,63.59,63.71,9898.0,59.0413,59.1806,59.032,59.1434,9898.0
2022-07-06 15:00:00,63.72,63.73,63.56,63.71,10605.0,59.1527,59.162,59.0042,59.1434,10605.0
2022-07-06 15:10:00,63.72,63.83,63.69,63.77,132841.0,59.1527,59.2548,59.1249,59.1991,132841.0
2022-07-06 15:20:00,63.76,63.95,63.76,63.8,23658.0,59.1899,59.3662,59.1899,59.227,23658.0
2022-07-06 15:30:00,63.8,63.92,63.77,63.8,16828.0,59.227,59.3384,59.1991,59.227,16828.0
2022-07-06 15:40:00,63.79,63.82,63.56,63.58,26137.0,59.2177,59.2456,59.0042,59.0228,26137.0
2022-07-06 15:50:00,63.6,63.6,63.25,63.33,125530.0,59.0413,59.0413,58.7164,58.7907,125530.0
2022-07-07 09:30:00,63.97,64.15,63.58,63.89,64232.0,59.8431,60.0115,59.4783,59.7683,64232.0
2022-07-07 09:40:00,63.89,64.61,63.85,64.56,32072.0,59.7683,60.4418,59.7308,60.395,32072.0
2022-07-07 09:50:00,64.55,64.86,64.46,64.82,39180.0,60.3857,60.6757,60.3015,60.6383,39180.0
2022-07-07 10:00:00,64.8,64.83,64.56,64.61,33881.0,60.6195,60.6476,60.395,60.4418,33881.0
2022-07-07 10:10:00,64.61,64.66,64.35,64.35,29367.0,60.4418,60.4886,60.1986,60.1986,29367.0
2022-07-07 10:20:00,64.35,64.62,64.3,64.62,14602.0,60.1986,60.4512,60.1518,60.4512,14602.0
2022-07-07 10:30:00,64.63,64.76,64.55,64.65,15491.0,60.4605,60.5821,60.3857,60.4792,15491.0
2022-07-07 10:40:00,64.65,64.8,64.53,64.77,15099.0,60.4792,60.6195,60.367,60.5915,15099.0
2022-07-07 10:50:00,64.76,64.8,64.68,64.73,8596.0,60.5821,60.6195,60.5073,60.5541,8596.0
2022-07-07 11:00:00,64.72,64.92,64.69,64.84,19874.0,60.5447,60.7318,60.5166,60.657,19874.0
2022-07-07 11:10:00,64.82,64.82,64.62,64.7,10132.0,60.6383,60.6383,60.4512,60.526,10132.0
2022-07-07 11:20:00,64.68,64.8,64.63,64.78,14200.0,60.5073,60.6195,60.4605,60.6008,14200.0
2022-07-07 11:30:00,64.79,64.79,64.66,64.67,15137.0,60.6102,60.6102,60.4886,60.4979,15137.0
2022-07-07 11:40:00,64.67,64.73,64.62,64.72,7749.0,60.4979,60.5541,60.4512,60.5447,7749.0
2022-07-07 11:50:00,64.71,64.74,64.65,64.73,6927.0,60.5354,60.5634,60.4792,60.5541,6927.0
2022-07-07 12:00:00,64.7,64.86,64.7,64.8,16053.0,60.526,60.6757,60.526,60.6195,16053.0
2022-07-07 12:10:00,64.82,64.92,64.76,64.92,8734.0,60.6383,60.7318,60.5821,60.7318,8734.0
2022-07-07 12:20:00,64.89,64.93,64.83,64.9,6919.0,60.7037,60.7412,60.6476,60.7131,6919.0
2022-07-07 12:30:00,64.88,65.05,64.88,65.05,12837.0,60.6944,60.8534,60.6944,60.8534,12837.0
2022-07-07 12:40:00,65.04,65.14,64.87,64.89,10645.0,60.8441,60.9376,60.685,60.7037,10645.0
2022-07-07 12:50:00,64.86,64.9,64.81,64.81,10710.0,60.6757,60.7131,60.6289,60.6289,10710.0
2022-07-07 13:00:00,64.8,64.83,64.64,64.72,10256.0,60.6195,60.6476,60.4699,60.5447,10256.0
2022-07-07 13:10:00,64.72,64.78,64.66,64.75,14242.0,60.5447,60.6008,60.4886,60.5728,14242.0
2022-07-07 13:20:00,64.76,64.82,64.58,64.61,23502.0,60.5821,60.6383,60.4137,60.4418,23502.0
2022-07-07 13:30:00,64.6,64.78,64.56,64.75,19579.0,60.4325,60.6008,60.395,60.5728,19579.0
2022-07-07 13:40:00,64.76,64.89,64.73,64.75,16698.0,60.5821,60.7037,60.5541,60.5728,16698.0
2022-07-07 13:50:00,64.76,64.88,64.75,64.87,9727.0,60.5821,60.6944,60.5728,60.685,9727.0
2022-07-07 14:00:00,64.86,65.04,64.85,65.03,15553.0,60.6757,60.8441,60.6663,60.8347,15553.0
2022-07-07 14:10:00,65.03,65.1,64.98,65.08,10630.0,60.8347,60.9002,60.7879,60.8815,10630.0
2022-07-07 14:20:00,65.08,65.12,65.05,65.06,13764.0,60.8815,60.9189,60.8534,60.8628,13764.0
2022-07-07 14:30:00,65.07,65.08,64.89,64.97,10077.0,60.8721,60.8815,60.7037,60.7786,10077.0
2022-07-07 14:40:00,64.95,64.95,64.82,64.85,7615.0,60.7599,60.7599,60.6383,60.6663,7615.0
2022-07-07 14:50:00,64.84,64.85,64.72,64.84,10549.0,60.657,60.6663,60.5447,60.657,10549.0
2022-07-07 15:00:00,64.85,64.95,64.83,64.9,14731.0,60.6663,60.7599,60.6476,60.7131,14731.0
2022-07-07 15:10:00,64.89,65.01,64.89,64.98,9038.0,60.7037,60.816,60.7037,60.7879,9038.0
2022-07-07 15:20:00,64.97,64.98,64.85,64.92,12751.0,60.7786,60.7879,60.6663,60.7318,12751.0
2022-07-07 15:30:00,64.92,65.02,64.82,64.86,35372.0,60.7318,60.8254,60.6383,60.6757,35372.0
2022-07-07 15:40:00,64.87,64.93,64.75,64.81,23506.0,60.685,60.7412,60.5728,60.6289,23506.0
2022-07-07 15:50:00,64.75,64.86,64.7,64.77,142915.0,60.5728,60.6757,60.526,60.5915,142915.0
2022-07-08 09:30:00,64.79,64.79,64.34,64.75,26225.0,60.6102,60.6102,60.1892,60.5728,26225.0
2022-07-08 09:40:00,64.83,65.15,64.57,64.58,10336.0,60.6476,60.947,60.4044,60.4137,10336.0
2022-07-08 09:50:00,64.5,64.56,64.39,64.56,7642.0,60.3389,60.395,60.236,60.395,7642.0
2022-07-08 10:00:00,64.55,64.57,64.38,64.54,11532.0,60.3857,60.4044,60.2266,60.3763,11532.0
2022-07-08 10:10:00,64.51,64.78,64.46,64.74,7600.0,60.3483,60.6008,60.3015,60.5634,7600.0
2022-07-08 10:20:00,64.74,65.12,64.73,65.12,12036.0,60.5634,60.9189,60.5541,60.9189,12036.0
2022-07-08 10:30:00,65.12,65.18,65.05,65.16,6746.0,60.9189,60.975,60.8534,60.9563,6746.0
2022-07-08 10:40:00,65.15,65.28,65.13,65.22,8995.0,60.947,61.0686,60.9283,61.0125,8995.0
2022-07-08 10:50:00,65.2,65.24,65.0,65.02,14756.0,60.9937,61.0312,60.8066,60.8254,14756.0
2022-07-08 11:00:00,65.06,65.24,65.06,65.22,9115.0,60.8628,61.0312,60.8628,61.0125,9115.0
2022-07-08 11:10:00,65.21,65.24,65.07,65.14,8866.0,61.0031,61.0312,60.8721,60.9376,8866.0
2022-07-08 11:20:00,65.17,65.3,65.15,65.26,6842.0,60.9657,61.0873,60.947,61.0499,6842.0
2022-07-08 11:30:00,65.25,65.25,65.11,65.14,8598.0,61.0405,61.0405,60.9095,60.9376,8598.0
2022-07-08 11:40:00,65.15,65.15,64.89,64.93,8724.0,60.947,60.947,60.7037,60.7412,8724.0
2022-07-08 11:50:00,64.91,64.94,64.82,64.94,6540.0,60.7225,60.7505,60.6383,60.7505,6540.0
2022-07-08 12:00:00,64.92,64.92,64.71,64.74,13683.0,60.7318,60.7318,60.5354,60.5634,13683.0
2022-07-08 12:10:00,64.74,64.81,64.65,64.8,5856.0,60.5634,60.6289,60.4792,60.6195,5856.0
2022-07-08 12:20:00,64.81,64.81,64.66,64.69,9587.0,60.6289,60.6289,60.4886,60.5166,9587.0
2022-07-08 12:30:00,64.7,64.74,64.57,64.57,10222.0,60.526,60.5634,60.4044,60.4044,10222.0
2022-07-08 12:40:00,64.59,64.75,64.58,64.75,10902.0,60.4231,60.5728,60.4137,60.5728,10902.0
2022-07-08 12:50:00,64.75,64.77,64.65,64.7,9514.0,60.5728,60.5915,60.4792,60.526,9514.0
2022-07-08 13:00:00,64.69,64.76,64.62,64.75,6958.0,60.5166,60.5821,60.4512,60.5728,6958.0
2022-07-08 13:10:00,64.73,64.78,64.67,64.76,19657.0,60.5541,60.6008,60.4979,60.5821,19657.0
2022-07-08 13:20:00,64.74,64.8,64.68,64.79,14922.0,60.5634,60.6195,60.5073,60.6102,14922.0
2022-07-08 13:30:00,64.79,64.84,64.73,64.79,6566.0,60.6102,60.657,60.5541,60.6102,6566.0
2022-07-08 13:40:00,64.8,64.85,64.78,64.85,8885.0,60.6195,60.6663,60.6008,60.6663,8885.0
2022-07-08 13:50:00,64.86,64.92,64.78,64.81,9400.0,60.6757,60.7318,60.6008,60.6289,9400.0
2022-07-08 14:00:00,64.81,64.86,64.73,64.86,31721.0,60.6289,60.6757,60.5541,60.6757,31721.0
2022-07-08 14:10:00,64.84,64.92,64.81,64.92,12629.0,60.657,60.7318,60.6289,60.7318,12629.0
2022-07-08 14:20:00,64.94,65.02,64.91,65.01,8821.0,60.7505,60.8254,60.7225,60.816,8821.0
2022-07-08 14:30:00,65.0,65.11,65.0,65.09,8830.0,60.8066,60.9095,60.8066,60.8908,8830.0
2022-07-08 14:40:00,65.06,65.12,65.03,65.08,11120.0,60.8628,60.9189,60.8347,60.8815,11120.0
2022-07-08 14:50:00,65.07,65.24,65.02,65.23,25234.0,60.8721,61.0312,60.8254,61.0218,25234.0
2022-07-08 15:00:00,65.24,65.29,65.16,65.18,16586.0,61.0312,61.0779,60.9563,60.975,16586.0
2022-07-08 15:10:00,65.17,65.19,65.1,65.14,11721.0,60.9657,60.9844,60.9002,60.9376,11721.0
2022-07-08 15:20:00,65.14,65.31,65.13,65.31,24332.0,60.9376,61.0966,60.9283,61.0966,24332.0
2022-07-08 15:30:00,65.31,65.33,65.07,65.13,27306.0,61.0966,61.1154,60.8721,60.9283,27306.0
2022-07-08 15:40:00,65.15,65.24,65.12,65.13,27600.0,60.947,61.0312,60.9189,60.9283,27600.0
2022-07-08 15:50:00,65.11,65.14,64.93,65.06,159385.0,60.9095,60.9376,60.7412,60.8628,159385.0
2022-07-11 09:30:00,64.69,64.74,64.39,64.42,36423.0,60.5166,60.5634,60.236,60.2641,36423.0
2022-07-11 09:40:00,64.39,64.48,64.12,64.12,20488.0,60.236,60.3202,59.9834,59.9834,20488.0
2022-07-11 09:50:00,64.08,64.53,63.91,64.47,37130.0,59.946,60.367,59.787,60.3108,37130.0
2022-07-11 10:00:00,64.45,64.46,64.19,64.45,34695.0,60.2921,60.3015,60.0489,60.2921,34695.0
2022-07-11 10:10:00,64.5,64.55,64.33,64.34,16940.0,60.3389,60.3857,60.1799,60.1892,16940.0
2022-07-11 10:20:00,64.31,64.35,64.22,64.3,13061.0,60.1612,60.1986,60.077,60.1518,13061.0
2022-07-11 10:30:00,64.34,64.56,64.34,64.56,13435.0,60.1892,60.395,60.1892,60.395,13435.0
2022-07-11 10:40:00,64.58,64.68,64.47,64.52,22382.0,60.4137,60.5073,60.3108,60.3576,22382.0
2022-07-11 10:50:00,64.52,64.52,64.33,64.37,20627.0,60.3576,60.3576,60.1799,60.2173,20627.0
2022-07-11 11:00:00,64.37,64.6,64.36,64.59,18949.0,60.2173,60.4325,60.2079,60.4231,18949.0
2022-07-11 11:10:00,64.57,64.71,64.49,64.5,20282.0,60.4044,60.5354,60.3295,60.3389,20282.0
2022-07-11 11:20:00,64.52,64.54,64.38,64.51,15320.0,60.3576,60.3763,60.2266,60.3483,15320.0
2022-07-11 11:30:00,64.49,64.57,64.43,64.52,13417.0,60.3295,60.4044,60.2734,60.3576,13417.0
2022-07-11 11:40:00,64.5,64.53,64.36,64.39,13201.0,60.3389,60.367,60.2079,60.236,13201.0
2022-07-11 11:50:00,64.38,64.54,64.37,64.51,11205.0,60.2266,60.3763,60.2173,60.3483,11205.0
2022-07-11 12:00:00,64.53,64.57,64.5,64.57,12700.0,60.367,60.4044,60.3389,60.4044,12700.0
2022-07-11 12:10:00,64.6,64.61,64.48,64.48,19229.0,60.4325,60.4418,60.3202,60.3202,19229.0
2022-07-11 12:20:00,64.47,64.47,64.34,64.44,8879.0,60.3108,60.3108,60.1892,60.2828,8879.0
2022-07-11 12:30:00,64.42,64.56,64.39,64.56,9387.0,60.2641,60.395,60.236,60.395,9387.0
2022-07-11 12:40:00,64.56,64.56,64.41,64.45,8825.0,60.395,60.395,60.2547,60.2921,8825.0
2022-07-11 12:50:00,64.44,64.52,64.4,64.51,7531.0,60.2828,60.3576,60.2454,60.3483,7531.0
2022-07-11 13:00:00,64.5,64.69,64.48,64.67,11638.0,60.3389,60.5166,60.3202,60.4979,11638.0
2022-07-11 13:10:00,64.67,64.72,64.61,64.65,10205.0,60.4979,60.5447,60.4418,60.4792,10205.0
2022-07-11 13:20:00,64.64,64.72,64.62,64.71,9559.0,60.4699,60.5447,60.4512,60.5354,9559.0
2022-07-11 13:30:00,64.71,64.77,64.71,64.76,8775.0,60.5354,60.5915,60.5354,60.5821,8775.0
2022-07-11 13:40:00,64.78,64.84,64.75,64.78,10988.0,60.6008,60.657,60.5728,60.6008,10988.0
2022-07-11 13:50:00,64.77,64.88,64.77,64.86,12111.0,60.5915,60.6944,60.5915,60.6757,12111.0
2022-07-11 14:00:00,64.85,64.87,64.78,64.8,14439.0,60.6663,60.685,60.6008,60.6195,14439.0
2022-07-11 14:10:00,64.79,64.79,64.66,64.73,10975.0,60.6102,60.6102,60.4886,60.5541,10975.0
2022-07-11 14:20:00,64.73,64.78,64.7,64.75,12797.0,60.5541,60.6008,60.526,60.5728,12797.0
2022-07-11 14:30:00,64.73,64.74,64.62,64.69,10876.0,60.5541,60.5634,60.4512,60.5166,10876.0
2022-07-11 14:40:00,64.69,64.77,64.67,64.67,11953.0,60.5166,60.5915,60.4979,60.4979,11953.0
2022-07-11 14:50:00,64.66,64.66,64.54,64.54,35767.0,60.4886,60.4886,60.3763,60.3763,35767.0
2022-07-11 15:00:00,64.53,64.55,64.45,64.47,14732.0,60.367,60.3857,60.2921,60.3108,14732.0
2022-07-11 15:10:00,64.47,64.55,64.46,64.5,16897.0,60.3108,60.3857,60.3015,60.3389,16897.0
2022-07-11 15:20:00,64.49,64.58,64.44,64.57,38757.0,60.3295,60.4137,60.2828,60.4044,38757.0
2022-07-11 15:30:00,64.56,64.63,64.47,64.53,13905.0,60.395,60.4605,60.3108,60.367,13905.0
2022-07-11 15:40:00,64.53,64.54,64.29,64.32,23578.0,60.367,60.3763,60.1424,60.1705,23578.0
2022-07-11 15:50:00,64.29,64.41,64.19,64.41,56401.0,60.1424,60.2547,60.0489,60.2547,56401.0
2022-07-12 09:30:00,64.98,65.32,64.94,65.23,34325.0,60.7879,61.106,60.7505,61.0218,34325.0
2022-07-12 09:40:00,65.3,65.44,65.17,65.18,9755.0,61.0873,61.2183,60.9657,60.975,9755.0
2022-07-12 09:50:00,65.17,65.26,64.95,65.01,18249.0,60.9657,61.0499,60.7599,60.816,18249.0
2022-07-12 10:00:00,64.96,64.96,64.58,64.68,21754.0,60.7692,60.7692,60.4137,60.5073,21754.0
2022-07-12 10:10:00,64.72,65.26,64.72,65.26,23332.0,60.5447,61.0499,60.5447,61.0499,23332.0
2022-07-12 10:20:00,65.25,65.26,64.85,64.85,16204.0,61.0405,61.0499,60.6663,60.6663,16204.0
2022-07-12 10:30:00,64.89,65.17,64.89,65.08,15598.0,60.7037,60.9657,60.7037,60.8815,15598.0
2022-07-12 10:40:00,65.08,65.08,64.81,64.99,19091.0,60.8815,60.8815,60.6289,60.7973,19091.0
2022-07-12 10:50:00,65.04,65.25,64.94,65.25,16091.0,60.8441,61.0405,60.7505,61.0405,16091.0
2022-07-12 11:00:00,65.24,65.3,65.03,65.14,16100.0,61.0312,61.0873,60.8347,60.9376,16100.0
2022-07-12 11:10:00,65.15,65.28,65.11,65.11,13082.0,60.947,61.0686,60.9095,60.9095,13082.0
2022-07-12 11:20:00,65.1,65.32,65.1,65.31,14737.0,60.9002,61.106,60.9002,61.0966,14737.0
2022-07-12 11:30:00,65.32,65.35,65.13,65.16,26024.0,61.106,61.1341,60.9283,60.9563,26024.0
2022-07-12 11:40:00,65.15,65.21,64.83,64.94,77599.0,60.947,61.0031,60.6476,60.7505,77599.0
2022-07-12 11:50:00,64.93,65.01,64.84,64.9,22476.0,60.7412,60.816,60.657,60.7131,22476.0
2022-07-12 12:00:00,64.9,64.98,64.75,64.77,12941.0,60.7131,60.7879,60.5728,60.5915,12941.0
2022-07-12 12:10:00,64.75,64.89,64.75,64.85,11445.0,60.5728,60.7037,60.5728,60.6663,11445.0
2022-07-12 12:20:00,64.87,64.95,64.79,64.9,10515.0,60.685,60.7599,60.6102,60.7131,10515.0
2022-07-12 12:30:00,64.91,64.97,64.83,64.95,7337.0,60.7225,60.7786,60.6476,60.7599,7337.0
2022-07-12 12:40:00,64.96,64.96,64.88,64.89,6520.0,60.7692,60.7692,60.6944,60.7037,6520.0
2022-07-12 12:50:00,64.84,64.85,64.72,64.84,6336.0,60.657,60.6663,60.5447,60.657,6336.0
2022-07-12 13:00:00,64.86,64.95,64.74,64.74,7083.0,60.6757,60.7599,60.5634,60.5634,7083.0
2022-07-12 13:10:00,64.73,64.75,64.68,64.69,7173.0,60.5541,60.5728,60.5073,60.5166,7173.0
2022-07-12 13:20:00,64.68,64.8,64.67,64.8,13063.0,60.5073,60.6195,60.4979,60.6195,13063.0
2022-07-12 13:30:00,64.83,64.93,64.78,64.92,5845.0,60.6476,60.7412,60.6008,60.7318,5845.0
2022-07-12 13:40:00,64.95,65.0,64.89,64.92,25563.0,60.7599,60.8066,60.7037,60.7318,25563.0
2022-07-12 13:50:00,64.93,65.03,64.85,64.86,8705.0,60.7412,60.8347,60.6663,60.6757,8705.0
2022-07-12 14:00:00,64.89,64.91,64.84,64.86,6071.0,60.7037,60.7225,60.657,60.6757,6071.0
2022-07-12 14:10:00,64.87,64.94,64.87,64.93,7393.0,60.685,60.7505,60.685,60.7412,7393.0
2022-07-12 14:20:00,64.92,64.94,64.84,64.94,7188.0,60.7318,60.7505,60.657,60.7505,7188.0
2022-07-12 14:30:00,64.94,64.96,64.83,64.86,7352.0,60.7505,60.7692,60.6476,60.6757,7352.0
2022-07-12 14:40:00,64.86,64.86,64.74,64.77,6975.0,60.6757,60.6757,60.5634,60.5915,6975.0
2022-07-12 14:50:00,64.77,64.77,64.35,64.38,11954.0,60.5915,60.5915,60.1986,60.2266,11954.0
2022-07-12 15:00:00,64.36,64.37,64.16,64.17,11952.0,60.2079,60.2173,60.0208,60.0302,11952.0
2022-07-12 15:10:00,64.17,64.17,64.06,64.13,14876.0,60.0302,60.0302,59.9273,59.9928,14876.0
2022-07-12 15:20:00,64.13,64.14,63.95,64.03,14506.0,59.9928,60.0021,59.8244,59.8992,14506.0
2022-07-12 15:30:00,64.02,64.09,63.87,63.95,19983.0,59.8899,59.9554,59.7495,59.8244,19983.0
2022-07-12 15:40:00,63.95,64.2,63.91,64.15,26428.0,59.8244,60.0583,59.787,60.0115,26428.0
2022-07-12 15:50:00,64.14,64.38,64.12,64.35,66313.0,60.0021,60.2266,59.9834,60.1986,66313.0
2022-07-13 09:30:00,63.48,63.76,63.13,63.71,38407.0,59.3847,59.6466,59.0573,59.5999,38407.0
2022-07-13 09:40:00,63.71,63.97,63.54,63.97,14686.0,59.5999,59.8431,59.4408,59.8431,14686.0
2022-07-13 09:50:00,63.98,64.09,63.83,64.02,14203.0,59.8524,59.9554,59.7121,59.8899,14203.0
2022-07-13 10:00:00,64.03,64.14,63.83,63.91,15958.0,59.8992,60.0021,59.7121,59.787,15958.0
2022-07-13 10:10:00,63.93,64.06,63.85,63.86,20064.0,59.8057,59.9273,59.7308,59.7402,20064.0
2022-07-13 10:20:00,63.85,64.03,63.76,63.99,13573.0,59.7308,59.8992,59.6466,59.8618,13573.0
2022-07-13 10:30:00,63.98,64.3,63.93,64.16,44200.0,59.8524,60.1518,59.8057,60.0208,44200.0
2022-07-13 10:40:00,64.15,64.33,64.13,64.24,25262.0,60.0115,60.1799,59.9928,60.0957,25262.0
2022-07-13 10:50:00,64.24,64.37,64.24,64.36,23317.0,60.0957,60.2173,60.0957,60.2079,23317.0
2022-07-13 11:00:00,64.36,64.38,64.21,64.26,31658.0,60.2079,60.2266,60.0676,60.1144,31658.0
2022-07-13 11:10:00,64.27,64.4,64.22,64.26,16219.0,60.1237,60.2454,60.077,60.1144,16219.0
2022-07-13 11:20:00,64.31,64.31,64.01,64.01,12617.0,60.1612,60.1612,59.8805,59.8805,12617.0
2022-07-13 11:30:00,64.02,64.07,63.84,63.85,9689.0,59.8899,59.9366,59.7215,59.7308,9689.0
2022-07-13 11:40:00,63.84,63.87,63.7,63.87,11855.0,59.7215,59.7495,59.5905,59.7495,11855.0
2022-07-13 11:50:00,63.98,64.05,63.93,64.03,13804.0,59.8524,59.9179,59.8057,59.8992,13804.0
2022-07-13 12:00:00,64.04,64.26,64.02,64.23,20676.0,59.9086,60.1144,59.8899,60.0863,20676.0
2022-07-13 12:10:00,64.21,64.21,64.11,64.14,12077.0,60.0676,60.0676,59.9741,60.0021,12077.0
2022-07-13 12:20:00,64.18,64.26,64.12,64.26,16479.0,60.0395,60.1144,59.9834,60.1144,16479.0
2022-07-13 12:30:00,64.25,64.27,64.19,64.27,15252.0,60.105,60.1237,60.0489,60.1237,15252.0
2022-07-13 12:40:00,64.27,64.35,64.22,64.32,31847.0,60.1237,60.1986,60.077,60.1705,31847.0
2022-07-13 12:50:00,64.33,64.38,64.29,64.37,30547.0,60.1799,60.2266,60.1424,60.2173,30547.0
2022-07-13 13:00:00,64.37,64.49,64.31,64.39,18385.0,60.2173,60.3295,60.1612,60.236,18385.0
2022-07-13 13:10:00,64.35,64.43,64.27,64.29,31554.0,60.1986,60.2734,60.1237,60.1424,31554.0
2022-07-13 13:20:00,64.33,64.33,64.23,64.28,15205.0,60.1799,60.1799,60.0863,60.1331,15205.0
2022-07-13 13:30:00,64.28,64.32,64.25,64.25,15273.0,60.1331,60.1705,60.105,60.105,15273.0
2022-07-13 13:40:00,64.29,64.51,64.27,64.5,18608.0,60.1424,60.3483,60.1237,60.3389,18608.0
2022-07-13 13:50:00,64.49,64.53,64.42,64.5,60273.0,60.3295,60.367,60.2641,60.3389,60273.0
2022-07-13 14:00:00,64.49,64.49,64.08,64.13,16045.0,60.3295,60.3295,59.946,59.9928,16045.0
2022-07-13 14:10:00,64.15,64.3,64.15,64.27,11850.0,60.0115,60.1518,60.0115,60.1237,11850.0
2022-07-13 14:20:00,64.25,64.37,64.21,64.36,19855.0,60.105,60.2173,60.0676,60.2079,19855.0
2022-07-13 14:30:00,64.39,64.61,64.36,64.6,18843.0,60.236,60.4418,60.2079,60.4325,18843.0
2022-07-13 14:40:00,64.62,64.62,64.33,64.33,20213.0,60.4512,60.4512,60.1799,60.1799,20213.0
2022-07-13 14:50:00,64.34,64.51,64.34,64.51,24381.0,60.1892,60.3483,60.1892,60.3483,24381.0
2022-07-13 15:00:00,64.5,64.52,64.37,64.44,18381.0,60.3389,60.3576,60.2173,60.2828,18381.0
2022-07-13 15:10:00,64.44,64.47,64.37,64.46,59260.0,60.2828,60.3108,60.2173,60.3015,59260.0
2022-07-13 15:20:00,64.46,64.5,64.37,64.39,57358.0,60.3015,60.3389,60.2173,60.236,57358.0
2022-07-13 15:30:00,64.4,64.41,64.29,64.37,43540.0,60.2454,60.2547,60.1424,60.2173,43540.0
2022-07-13 15:40:00,64.36,64.36,64.26,64.34,43710.0,60.2079,60.2079,60.1144,60.1892,43710.0
2022-07-13 15:50:00,64.33,64.4,64.19,64.29,142649.0,60.1799,60.2454,60.0489,60.1424,142649.0
2022-07-14 09:30:00,63.52,63.79,63.3,63.46,73443.0,59.4221,59.6747,59.2163,59.366,73443.0
2022-07-14 09:40:00,63.47,63.87,63.47,63.86,15601.0,59.3754,59.7495,59.3754,59.7402,15601.0
2022-07-14 09:50:00,63.84,64.14,63.79,63.79,11992.0,59.7215,60.0021,59.6747,59.6747,11992.0
2022-07-14 10:00:00,63.74,63.78,63.31,63.36,28610.0,59.6279,59.6654,59.2257,59.2724,28610.0
2022-07-14 10:10:00,63.37,63.37,63.15,63.36,18813.0,59.2818,59.2818,59.076,59.2724,18813.0
2022-07-14 10:20:00,63.41,63.65,63.28,63.65,15066.0,59.3192,59.5437,59.1976,59.5437,15066.0
2022-07-14 10:30:00,63.67,63.8,63.62,63.79,14024.0,59.5624,59.6841,59.5157,59.6747,14024.0
2022-07-14 10:40:00,63.77,63.89,63.7,63.78,11491.0,59.656,59.7683,59.5905,59.6654,11491.0
2022-07-14 10:50:00,63.77,63.84,63.63,63.75,16534.0,59.656,59.7215,59.525,59.6373,16534.0
2022-07-14 11:00:00,63.76,64.04,63.75,64.03,32216.0,59.6466,59.9086,59.6373,59.8992,32216.0
2022-07-14 11:10:00,64.05,64.14,63.81,63.92,10201.0,59.9179,60.0021,59.6934,59.7963,10201.0
2022-07-14 11:20:00,63.92,64.03,63.89,63.92,9160.0,59.7963,59.8992,59.7683,59.7963,9160.0
2022-07-14 11:30:00,63.95,63.96,63.76,63.93,10531.0,59.8244,59.8337,59.6466,59.8057,10531.0
2022-07-14 11:40:00,63.95,64.17,63.95,64.09,8512.0,59.8244,60.0302,59.8244,59.9554,8512.0
2022-07-14 11:50:00,64.11,64.24,64.07,64.18,9699.0,59.9741,60.0957,59.9366,60.0395,9699.0
2022-07-14 12:00:00,64.2,64.22,64.11,64.14,9286.0,60.0583,60.077,59.9741,60.0021,9286.0
2022-07-14 12:10:00,64.15,64.42,64.15,64.41,13036.0,60.0115,60.2641,60.0115,60.2547,13036.0
2022-07-14 12:20:00,64.41,64.44,64.16,64.16,12861.0,60.2547,60.2828,60.0208,60.0208,12861.0
2022-07-14 12:30:00,64.17,64.29,64.17,64.27,11862.0,60.0302,60.1424,60.0302,60.1237,11862.0
2022-07-14 12:40:00,64.27,64.27,63.99,64.01,10949.0,60.1237,60.1237,59.8618,59.8805,10949.0
2022-07-14 12:50:00,64.0,64.1,63.96,64.09,10351.0,59.8712,59.9647,59.8337,59.9554,10351.0
2022-07-14 13:00:00,64.1,64.12,63.97,64.11,10086.0,59.9647,59.9834,59.8431,59.9741,10086.0
2022-07-14 13:10:00,64.1,64.29,64.01,64.2,13529.0,59.9647,60.1424,59.8805,60.0583,13529.0
2022-07-14 13:20:00,64.22,64.31,64.2,64.27,10355.0,60.077,60.1612,60.0583,60.1237,10355.0
2022-07-14 13:30:00,64.21,64.22,64.14,64.2,7279.0,60.0676,60.077,60.0021,60.0583,7279.0
2022-07-14 13:40:00,64.21,64.42,64.21,64.42,10330.0,60.0676,60.2641,60.0676,60.2641,10330.0
2022-07-14 13:50:00,64.45,64.48,64.34,64.42,15110.0,60.2921,60.3202,60.1892,60.2641,15110.0
2022-07-14 14:00:00,64.43,64.53,64.41,64.51,12616.0,60.2734,60.367,60.2547,60.3483,12616.0
2022-07-14 14:10:00,64.49,64.62,64.45,64.61,10235.0,60.3295,60.4512,60.2921,60.4418,10235.0
2022-07-14 14:20:00,64.65,64.81,64.65,64.78,15288.0,60.4792,60.6289,60.4792,60.6008,15288.0
2022-07-14 14:30:00,64.78,65.04,64.76,65.01,13887.0,60.6008,60.8441,60.5821,60.816,13887.0
2022-07-14 14:40:00,65.03,65.05,64.88,64.95,21972.0,60.8347,60.8534,60.6944,60.7599,21972.0
2022-07-14 14:50:00,64.95,65.09,64.9,65.08,20460.0,60.7599,60.8908,60.7131,60.8815,20460.0
2022-07-14 15:00:00,65.08,65.15,65.0,65.05,27245.0,60.8815,60.947,60.8066,60.8534,27245.0
2022-07-14 15:10:00,65.04,65.16,65.02,65.15,24296.0,60.8441,60.9563,60.8254,60.947,24296.0
2022-07-14 15:20:00,65.15,65.22,65.1,65.18,24137.0,60.947,61.0125,60.9002,60.975,24137.0
2022-07-14 15:30:00,65.17,65.22,64.96,64.99,25978.0,60.9657,61.0125,60.7692,60.7973,25978.0
2022-07-14 15:40:00,64.98,65.02,64.86,64.93,27795.0,60.7879,60.8254,60.6757,60.7412,27795.0
2022-07-14 15:50:00,64.97,65.11,64.96,64.99,66434.0,60.7786,60.9095,60.7692,60.7973,66434.0
2022-07-15 09:30:00,65.21,65.5,64.95,64.96,66701.0,61.0031,61.2744,60.7599,60.7692,66701.0
2022-07-15 09:40:00,65.0,65.49,64.96,65.32,17262.0,60.8066,61.265,60.7692,61.106,17262.0
2022-07-15 09:50:00,65.34,65.4,65.13,65.13,17182.0,61.1247,61.1808,60.9283,60.9283,17182.0
2022-07-15 10:00:00,65.14,65.67,65.14,65.41,20229.0,60.9376,61.4334,60.9376,61.1902,20229.0
2022-07-15 10:10:00,65.43,65.65,65.43,65.61,11606.0,61.2089,61.4147,61.2089,61.3773,11606.0
2022-07-15 10:20:00,65.61,65.77,65.48,65.71,19217.0,61.3773,61.527,61.2557,61.4708,19217.0
2022-07-15 10:30:00,65.71,65.79,65.56,65.58,21739.0,61.4708,61.5457,61.3305,61.3492,21739.0
2022-07-15 10:40:00,65.58,65.59,65.34,65.43,11857.0,61.3492,61.3586,61.1247,61.2089,11857.0
2022-07-15 10:50:00,65.42,65.65,65.42,65.61,17490.0,61.1995,61.4147,61.1995,61.3773,17490.0
2022-07-15 11:00:00,65.61,65.87,65.6,65.86,11609.0,61.3773,61.6205,61.3679,61.6112,11609.0
2022-07-15 11:10:00,65.87,66.03,65.86,65.9,28432.0,61.6205,61.7702,61.6112,61.6486,28432.0
2022-07-15 11:20:00,65.91,66.0,65.89,65.91,10062.0,61.6579,61.7421,61.6392,61.6579,10062.0
2022-07-15 11:30:00,65.9,65.98,65.82,65.96,17576.0,61.6486,61.7234,61.5737,61.7047,17576.0
2022-07-15 11:40:00,65.96,65.96,65.74,65.75,11748.0,61.7047,61.7047,61.4989,61.5083,11748.0
2022-07-15 11:50:00,65.74,65.88,65.72,65.79,14492.0,61.4989,61.6299,61.4802,61.5457,14492.0
2022-07-15 12:00:00,65.78,65.8,65.62,65.65,8397.0,61.5363,61.555,61.3866,61.4147,8397.0
2022-07-15 12:10:00,65.66,65.81,65.55,65.6,26826.0,61.4241,61.5644,61.3212,61.3679,26826.0
2022-07-15 12:20:00,65.57,65.59,65.37,65.5,10980.0,61.3399,61.3586,61.1528,61.2744,10980.0
2022-07-15 12:30:00,65.5,65.52,65.41,65.47,6791.0,61.2744,61.2931,61.1902,61.2463,6791.0
2022-07-15 12:40:00,65.47,65.55,65.44,65.5,8195.0,61.2463,61.3212,61.2183,61.2744,8195.0
2022-07-15 12:50:00,65.51,65.57,65.5,65.53,7977.0,61.2837,61.3399,61.2744,61.3025,7977.0
2022-07-15 13:00:00,65.54,65.63,65.53,65.63,13011.0,61.3118,61.396,61.3025,61.396,13011.0
2022-07-15 13:10:00,65.62,65.66,65.53,65.58,7868.0,61.3866,61.4241,61.3025,61.3492,7868.0
2022-07-15 13:20:00,65.58,65.78,65.58,65.78,7281.0,61.3492,61.5363,61.3492,61.5363,7281.0
2022-07-15 13:30:00,65.76,65.79,65.69,65.74,7747.0,61.5176,61.5457,61.4521,61.4989,7747.0
2022-07-15 13:40:00,65.74,65.76,65.66,65.66,6690.0,61.4989,61.5176,61.4241,61.4241,6690.0
2022-07-15 13:50:00,65.66,65.7,65.59,65.7,9698.0,61.4241,61.4615,61.3586,61.4615,9698.0
2022-07-15 14:00:00,65.7,65.73,65.67,65.72,6956.0,61.4615,61.4896,61.4334,61.4802,6956.0
2022-07-15 14:10:00,65.73,65.78,65.7,65.75,8041.0,61.4896,61.5363,61.4615,61.5083,8041.0
2022-07-15 14:20:00,65.76,65.76,65.68,65.75,9604.0,61.5176,61.5176,61.4428,61.5083,9604.0
2022-07-15 14:30:00,65.75,65.79,65.74,65.78,12853.0,61.5083,61.5457,61.4989,61.5363,12853.0
2022-07-15 14:40:00,65.79,65.88,65.78,65.84,7560.0,61.5457,61.6299,61.5363,61.5925,7560.0
2022-07-15 14:50:00,65.85,65.9,65.8,65.82,9435.0,61.6018,61.6486,61.555,61.5737,9435.0
2022-07-15 15:00:00,65.82,65.88,65.81,65.88,8724.0,61.5737,61.6299,61.5644,61.6299,8724.0
2022-07-15 15:10:00,65.88,65.97,65.85,65.96,14625.0,61.6299,61.7141,61.6018,61.7047,14625.0
2022-07-15 15:20:00,65.98,66.04,65.92,66.04,18285.0,61.7234,61.7796,61.6673,61.7796,18285.0
2022-07-15 15:30:00,66.03,66.06,65.94,66.0,36125.0,61.7702,61.7983,61.686,61.7421,36125.0
2022-07-15 15:40:00,65.99,66.04,65.91,65.92,30170.0,61.7328,61.7796,61.6579,61.6673,30170.0
2022-07-15 15:50:00,65.91,66.01,65.79,65.95,123347.0,61.6579,61.7515,61.5457,61.6954,123347.0
2022-07-18 09:30:00,66.47,66.73,66.34,66.73,41612.0,62.1818,62.425,62.0602,62.425,41612.0
2022-07-18 09:40:00,66.73,67.37,66.66,67.31,31526.0,62.425,63.0237,62.3596,62.9676,31526.0
2022-07-18 09:50:00,67.33,67.33,66.98,67.09,23532.0,62.9863,62.9863,62.6589,62.7618,23532.0
2022-07-18 10:00:00,67.14,67.16,66.57,66.57,20140.0,62.8086,62.8273,62.2754,62.2754,20140.0
2022-07-18 10:10:00,66.57,66.77,66.52,66.76,13805.0,62.2754,62.4625,62.2286,62.4531,13805.0
2022-07-18 10:20:00,66.73,66.81,66.6,66.81,16259.0,62.425,62.4999,62.3034,62.4999,16259.0
2022-07-18 10:30:00,66.82,67.02,66.82,66.93,16068.0,62.5092,62.6963,62.5092,62.6121,16068.0
2022-07-18 10:40:00,66.93,67.01,66.91,66.97,11669.0,62.6121,62.687,62.5934,62.6496,11669.0
2022-07-18 10:50:00,66.98,67.07,66.95,67.02,14093.0,62.6589,62.7431,62.6308,62.6963,14093.0
2022-07-18 11:00:00,67.01,67.01,66.79,66.79,11565.0,62.687,62.687,62.4812,62.4812,11565.0
2022-07-18 11:10:00,66.78,66.93,66.71,66.9,9082.0,62.4718,62.6121,62.4063,62.5841,9082.0
2022-07-18 11:20:00,66.88,66.9,66.83,66.87,9412.0,62.5654,62.5841,62.5186,62.556,9412.0
2022-07-18 11:30:00,66.87,66.97,66.78,66.96,10338.0,62.556,62.6496,62.4718,62.6402,10338.0
2022-07-18 11:40:00,66.96,66.99,66.89,66.89,9841.0,62.6402,62.6683,62.5747,62.5747,9841.0
2022-07-18 11:50:00,66.89,66.98,66.89,66.96,5803.0,62.5747,62.6589,62.5747,62.6402,5803.0
2022-07-18 12:00:00,66.97,67.15,66.96,67.13,14701.0,62.6496,62.8179,62.6402,62.7992,14701.0
2022-07-18 12:10:00,67.15,67.26,67.14,67.22,20379.0,62.8179,62.9208,62.8086,62.8834,20379.0
2022-07-18 12:20:00,67.22,67.28,67.19,67.24,7905.0,62.8834,62.9396,62.8554,62.9021,7905.0
2022-07-18 12:30:00,67.26,67.26,67.17,67.24,10588.0,62.9208,62.9208,62.8367,62.9021,10588.0
2022-07-18 12:40:00,67.24,67.28,67.15,67.18,8382.0,62.9021,62.9396,62.8179,62.846,8382.0
2022-07-18 12:50:00,67.19,67.2,67.03,67.05,10809.0,62.8554,62.8647,62.7057,62.7244,10809.0
2022-07-18 13:00:00,67.04,67.15,67.01,67.02,25582.0,62.715,62.8179,62.687,62.6963,25582.0
2022-07-18 13:10:00,67.0,67.01,66.89,66.91,16344.0,62.6776,62.687,62.5747,62.5934,16344.0
2022-07-18 13:20:00,66.91,66.96,66.81,66.81,15536.0,62.5934,62.6402,62.4999,62.4999,15536.0
2022-07-18 13:30:00,66.82,66.83,66.6,66.64,18544.0,62.5092,62.5186,62.3034,62.3408,18544.0
2022-07-18 13:40:00,66.64,66.67,66.47,66.47,11806.0,62.3408,62.3689,62.1818,62.1818,11806.0
2022-07-18 13:50:00,66.47,66.5,66.12,66.15,12010.0,62.1818,62.2099,61.8544,61.8825,12010.0
2022-07-18 14:00:00,66.15,66.18,66.04,66.07,10728.0,61.8825,61.9105,61.7796,61.8076,10728.0
2022-07-18 14:10:00,66.07,66.12,65.99,66.09,15113.0,61.8076,61.8544,61.7328,61.8263,15113.0
2022-07-18 14:20:00,66.09,66.11,65.78,65.79,11066.0,61.8263,61.845,61.5363,61.5457,11066.0
2022-07-18 14:30:00,65.82,65.93,65.74,65.9,14591.0,61.5737,61.6766,61.4989,61.6486,14591.0
2022-07-18 14:40:00,65.89,65.9,65.71,65.77,10635.0,61.6392,61.6486,61.4708,61.527,10635.0
2022-07-18 14:50:00,65.76,65.76,65.62,65.63,11696.0,61.5176,61.5176,61.3866,61.396,11696.0
2022-07-18 15:00:00,65.63,65.75,65.59,65.75,11450.0,61.396,61.5083,61.3586,61.5083,11450.0
2022-07-18 15:10:00,65.75,65.78,65.68,65.78,15158.0,61.5083,61.5363,61.4428,61.5363,15158.0
2022-07-18 15:20:00,65.81,65.83,65.64,65.64,20491.0,61.5644,61.5831,61.4054,61.4054,20491.0
2022-07-18 15:30:00,65.65,65.66,65.5,65.54,24255.0,61.4147,61.4241,61.2744,61.3118,24255.0
2022-07-18 15:40:00,65.56,65.62,65.26,65.26,23521.0,61.3305,61.3866,61.0499,61.0499,23521.0
2022-07-18 15:50:00,65.24,65.63,65.24,65.57,109203.0,61.0312,61.396,61.0312,61.3399,109203.0
2022-07-19 09:30:00,66.31,66.8,66.2,66.67,24450.0,62.0321,62.4905,61.9292,62.3689,24450.0
2022-07-19 09:40:00,66.74,66.75,66.46,66.67,3983.0,62.4344,62.4437,62.1725,62.3689,3983.0
2022-07-19 09:50:00,66.79,67.1,66.78,67.09,16192.0,62.4812,62.7712,62.4718,62.7618,16192.0
2022-07-19 10:00:00,67.08,67.1,66.93,67.07,12183.0,62.7525,62.7712,62.6121,62.7431,12183.0
2022-07-19 10:10:00,67.16,67.37,67.15,67.32,16608.0,62.8273,63.0237,62.8179,62.977,16608.0
2022-07-19 10:20:00,67.34,67.45,67.28,67.44,8690.0,62.9957,63.0986,62.9396,63.0892,8690.0
2022-07-19 10:30:00,67.45,67.46,67.38,67.41,13545.0,63.0986,63.1079,63.0331,63.0612,13545.0
2022-07-19 10:40:00,67.44,67.59,67.36,67.57,15461.0,63.0892,63.2296,63.0144,63.2108,15461.0
2022-07-19 10:50:00,67.59,67.63,67.51,67.62,10236.0,63.2296,63.267,63.1547,63.2576,10236.0
2022-07-19 11:00:00,67.65,67.77,67.65,67.75,16981.0,63.2857,63.3979,63.2857,63.3792,16981.0
2022-07-19 11:10:00,67.75,67.85,67.65,67.65,16956.0,63.3792,63.4728,63.2857,63.2857,16956.0
2022-07-19 11:20:00,67.65,67.69,67.5,67.69,11509.0,63.2857,63.3231,63.1454,63.3231,11509.0
2022-07-19 11:30:00,67.7,67.74,67.63,67.64,15152.0,63.3325,63.3699,63.267,63.2763,15152.0
2022-07-19 11:40:00,67.6,67.68,67.57,67.62,7347.0,63.2389,63.3137,63.2108,63.2576,7347.0
2022-07-19 11:50:00,67.63,67.75,67.63,67.73,7782.0,63.267,63.3792,63.267,63.3605,7782.0
2022-07-19 12:00:00,67.75,67.75,67.56,67.69,19198.0,63.3792,63.3792,63.2015,63.3231,19198.0
2022-07-19 12:10:00,67.71,67.74,67.6,67.67,9542.0,63.3418,63.3699,63.2389,63.3044,9542.0
2022-07-19 12:20:00,67.69,67.79,67.67,67.73,8175.0,63.3231,63.4167,63.3044,63.3605,8175.0
2022-07-19 12:30:00,67.75,67.92,67.73,67.91,22718.0,63.3792,63.5383,63.3605,63.5289,22718.0
2022-07-19 12:40:00,67.9,67.97,67.9,67.95,11089.0,63.5196,63.585,63.5196,63.5663,11089.0
2022-07-19 12:50:00,67.95,67.97,67.87,67.91,6552.0,63.5663,63.585,63.4915,63.5289,6552.0
2022-07-19 13:00:00,67.91,67.92,67.81,67.81,6655.0,63.5289,63.5383,63.4354,63.4354,6655.0
2022-07-19 13:10:00,67.81,67.82,67.72,67.73,5301.0,63.4354,63.4447,63.3512,63.3605,5301.0
2022-07-19 13:20:00,67.73,67.82,67.73,67.78,6342.0,63.3605,63.4447,63.3605,63.4073,6342.0
2022-07-19 13:30:00,67.79,67.92,67.78,67.92,8078.0,63.4167,63.5383,63.4073,63.5383,8078.0
2022-07-19 13:40:00,67.91,68.06,67.91,68.05,13455.0,63.5289,63.6692,63.5289,63.6599,13455.0
2022-07-19 13:50:00,68.05,68.11,68.02,68.09,9641.0,63.6599,63.716,63.6318,63.6973,9641.0
2022-07-19 14:00:00,68.08,68.16,68.06,68.15,6713.0,63.6879,63.7628,63.6692,63.7534,6713.0
2022-07-19 14:10:00,68.15,68.3,68.07,68.3,31331.0,63.7534,63.8938,63.6786,63.8938,31331.0
2022-07-19 14:20:00,68.29,68.29,68.05,68.06,9921.0,63.8844,63.8844,63.6599,63.6692,9921.0
2022-07-19 14:30:00,68.06,68.14,68.06,68.14,9758.0,63.6692,63.7441,63.6692,63.7441,9758.0
2022-07-19 14:40:00,68.12,68.24,68.11,68.24,16995.0,63.7254,63.8376,63.716,63.8376,16995.0
2022-07-19 14:50:00,68.25,68.35,68.22,68.3,21353.0,63.847,63.9405,63.8189,63.8938,21353.0
2022-07-19 15:00:00,68.31,68.45,68.3,68.39,25134.0,63.9031,64.0341,63.8938,63.9779,25134.0
2022-07-19 15:10:00,68.39,68.41,68.31,68.41,24311.0,63.9779,63.9967,63.9031,63.9967,24311.0
2022-07-19 15:20:00,68.42,68.43,68.36,68.4,16942.0,64.006,64.0154,63.9499,63.9873,16942.0
2022-07-19 15:30:00,68.4,68.48,68.22,68.47,41720.0,63.9873,64.0621,63.8189,64.0528,41720.0
2022-07-19 15:40:00,68.48,68.5,68.38,68.38,21126.0,64.0621,64.0808,63.9686,63.9686,21126.0
2022-07-19 15:50:00,68.38,68.45,68.28,68.3,107744.0,63.9686,64.0341,63.875,63.8938,107744.0
2022-07-20 09:30:00,68.28,68.72,68.09,68.71,40959.0,63.875,64.2867,63.6973,64.2773,40959.0
2022-07-20 09:40:00,68.71,69.18,68.68,68.81,27934.0,64.2773,64.717,64.2492,64.3708,27934.0
2022-07-20 09:50:00,68.81,68.95,68.71,68.71,13777.0,64.3708,64.5018,64.2773,64.2773,13777.0
2022-07-20 10:00:00,68.73,69.0,68.62,68.97,14567.0,64.296,64.5486,64.1931,64.5205,14567.0
2022-07-20 10:10:00,68.99,69.06,68.92,69.01,22327.0,64.5392,64.6047,64.4738,64.5579,22327.0
2022-07-20 10:20:00,69.03,69.5,69.02,69.47,21853.0,64.5767,65.0163,64.5673,64.9883,21853.0
2022-07-20 10:30:00,69.45,69.87,69.44,69.8,24006.0,64.9696,65.3625,64.9602,65.297,24006.0
2022-07-20 10:40:00,69.77,69.93,69.74,69.88,22477.0,65.2689,65.4186,65.2409,65.3718,22477.0
2022-07-20 10:50:00,69.86,70.08,69.86,70.08,42140.0,65.3531,65.5589,65.3531,65.5589,42140.0
2022-07-20 11:00:00,70.07,70.16,70.02,70.13,26635.0,65.5496,65.6338,65.5028,65.6057,26635.0
2022-07-20 11:10:00,70.13,70.18,70.06,70.06,26196.0,65.6057,65.6525,65.5402,65.5402,26196.0
2022-07-20 11:20:00,70.06,70.06,69.95,70.02,15586.0,65.5402,65.5402,65.4373,65.5028,15586.0
2022-07-20 11:30:00,70.02,70.11,69.93,70.0,16253.0,65.5028,65.587,65.4186,65.4841,16253.0
2022-07-20 11:40:00,69.99,70.06,69.95,69.96,15859.0,65.4747,65.5402,65.4373,65.4467,15859.0
2022-07-20 11:50:00,69.97,70.1,69.97,70.06,13964.0,65.456,65.5776,65.456,65.5402,13964.0
2022-07-20 12:00:00,70.05,70.15,70.01,70.02,16917.0,65.5309,65.6244,65.4934,65.5028,16917.0
2022-07-20 12:10:00,70.03,70.03,69.8,69.84,18601.0,65.5121,65.5121,65.297,65.3344,18601.0
2022-07-20 12:20:00,69.85,69.85,69.7,69.82,15471.0,65.3438,65.3438,65.2034,65.3157,15471.0
2022-07-20 12:30:00,69.83,69.84,69.65,69.66,15897.0,65.325,65.3344,65.1567,65.166,15897.0
2022-07-20 12:40:00,69.67,69.67,69.28,69.29,22289.0,65.1754,65.1754,64.8105,64.8199,22289.0
2022-07-20 12:50:00,69.31,69.43,69.31,69.41,10731.0,64.8386,64.9509,64.8386,64.9321,10731.0
2022-07-20 13:00:00,69.41,69.42,69.06,69.12,24352.0,64.9321,64.9415,64.6047,64.6609,24352.0
2022-07-20 13:10:00,69.11,69.15,69.03,69.14,16345.0,64.6515,64.6889,64.5767,64.6796,16345.0
2022-07-20 13:20:00,69.14,69.27,69.09,69.25,18178.0,64.6796,64.8012,64.6328,64.7825,18178.0
2022-07-20 13:30:00,69.25,69.37,69.19,69.28,15710.0,64.7825,64.8947,64.7263,64.8105,15710.0
2022-07-20 13:40:00,69.3,69.4,69.27,69.31,14520.0,64.8292,64.9228,64.8012,64.8386,14520.0
2022-07-20 13:50:00,69.31,69.36,69.14,69.18,12993.0,64.8386,64.8854,64.6796,64.717,12993.0
2022-07-20 14:00:00,69.17,69.44,69.17,69.41,14157.0,64.7076,64.9602,64.7076,64.9321,14157.0
2022-07-20 14:10:00,69.41,69.41,69.29,69.35,10380.0,64.9321,64.9321,64.8199,64.876,10380.0
2022-07-20 14:20:00,69.37,69.56,69.35,69.53,11245.0,64.8947,65.0725,64.876,65.0444,11245.0
2022-07-20 14:30:00,69.53,69.62,69.5,69.61,14039.0,65.0444,65.1286,65.0163,65.1192,14039.0
2022-07-20 14:40:00,69.63,69.64,69.57,69.64,11841.0,65.1379,65.1473,65.0818,65.1473,11841.0
2022-07-20 14:50:00,69.62,69.71,69.48,69.69,12618.0,65.1286,65.2128,64.9976,65.1941,12618.0
2022-07-20 15:00:00,69.71,69.91,69.69,69.79,22552.0,65.2128,65.3999,65.1941,65.2876,22552.0
2022-07-20 15:10:00,69.77,69.92,69.77,69.89,16076.0,65.2689,65.4092,65.2689,65.3812,16076.0
2022-07-20 15:20:00,69.9,70.03,69.89,70.02,37585.0,65.3905,65.5121,65.3812,65.5028,37585.0
2022-07-20 15:30:00,70.02,70.07,69.82,69.83,46317.0,65.5028,65.5496,65.3157,65.325,46317.0
2022-07-20 15:40:00,69.83,69.83,69.56,69.63,24219.0,65.325,65.325,65.0725,65.1379,24219.0
2022-07-20 15:50:00,69.62,69.73,69.55,69.59,74178.0,65.1286,65.2315,65.0631,65.1005,74178.0
2022-07-21 09:30:00,69.53,69.87,69.39,69.62,29651.0,65.0444,65.3625,64.9134,65.1286,29651.0
2022-07-21 09:40:00,69.62,69.71,69.38,69.63,29526.0,65.1286,65.2128,64.9041,65.1379,29526.0
2022-07-21 09:50:00,69.64,69.83,69.61,69.72,11668.0,65.1473,65.325,65.1192,65.2221,11668.0
2022-07-21 10:00:00,69.75,69.9,69.38,69.44,14507.0,65.2502,65.3905,64.9041,64.9602,14507.0
2022-07-21 10:10:00,69.44,69.54,69.13,69.52,23158.0,64.9602,65.0538,64.6702,65.035,23158.0
2022-07-21 10:20:00,69.52,69.52,69.11,69.17,9540.0,65.035,65.035,64.6515,64.7076,9540.0
2022-07-21 10:30:00,69.16,69.43,69.16,69.43,11622.0,64.6983,64.9509,64.6983,64.9509,11622.0
2022-07-21 10:40:00,69.43,69.51,69.38,69.41,11105.0,64.9509,65.0257,64.9041,64.9321,11105.0
2022-07-21 10:50:00,69.43,69.69,69.43,69.67,9119.0,64.9509,65.1941,64.9509,65.1754,9119.0
2022-07-21 11:00:00,69.67,69.83,69.57,69.57,8979.0,65.1754,65.325,65.0818,65.0818,8979.0
2022-07-21 11:10:00,69.56,69.79,69.53,69.78,9571.0,65.0725,65.2876,65.0444,65.2783,9571.0
2022-07-21 11:20:00,69.77,69.77,69.61,69.72,6899.0,65.2689,65.2689,65.1192,65.2221,6899.0
2022-07-21 11:30:00,69.75,69.87,69.69,69.82,8128.0,65.2502,65.3625,65.1941,65.3157,8128.0
2022-07-21 11:40:00,69.77,69.83,69.74,69.74,6568.0,65.2689,65.325,65.2409,65.2409,6568.0
2022-07-21 11:50:00,69.77,69.87,69.75,69.82,10241.0,65.2689,65.3625,65.2502,65.3157,10241.0
2022-07-21 12:00:00,69.81,70.0,69.8,69.94,6920.0,65.3063,65.4841,65.297,65.428,6920.0
2022-07-21 12:10:00,69.97,69.97,69.83,69.84,6891.0,65.456,65.456,65.325,65.3344,6891.0
2022-07-21 12:20:00,69.84,69.99,69.8,69.98,7120.0,65.3344,65.4747,65.297,65.4654,7120.0
2022-07-21 12:30:00,70.0,70.09,70.0,70.06,8154.0,65.4841,65.5683,65.4841,65.5402,8154.0
2022-07-21 12:40:00,70.06,70.07,69.97,69.98,5187.0,65.5402,65.5496,65.456,65.4654,5187.0
2022-07-21 12:50:00,69.99,70.2,69.98,70.17,10829.0,65.4747,65.6712,65.4654,65.6431,10829.0
2022-07-21 13:00:00,70.17,70.25,70.12,70.17,6667.0,65.6431,65.718,65.5963,65.6431,6667.0
2022-07-21 13:10:00,70.17,70.2,70.09,70.17,12532.0,65.6431,65.6712,65.5683,65.6431,12532.0
2022-07-21 13:20:00,70.16,70.24,70.08,70.16,13010.0,65.6338,65.7086,65.5589,65.6338,13010.0
2022-07-21 13:30:00,70.16,70.17,70.02,70.16,9850.0,65.6338,65.6431,65.5028,65.6338,9850.0
2022-07-21 13:40:00,70.17,70.31,70.14,70.16,8449.0,65.6431,65.7741,65.615,65.6338,8449.0
2022-07-21 13:50:00,70.18,70.25,70.11,70.19,11528.0,65.6525,65.718,65.587,65.6618,11528.0
2022-07-21 14:00:00,70.21,70.37,70.17,70.3,10666.0,65.6805,65.8302,65.6431,65.7647,10666.0
2022-07-21 14:10:00,70.29,70.47,70.29,70.47,17591.0,65.7554,65.9238,65.7554,65.9238,17591.0
2022-07-21 14:20:00,70.47,70.51,70.41,70.49,14342.0,65.9238,65.9612,65.8676,65.9425,14342.0
2022-07-21 14:30:00,70.48,70.49,70.3,70.35,13611.0,65.9331,65.9425,65.7647,65.8115,13611.0
2022-07-21 14:40:00,70.34,70.35,70.14,70.15,8895.0,65.8021,65.8115,65.615,65.6244,8895.0
2022-07-21 14:50:00,70.18,70.19,70.11,70.11,6894.0,65.6525,65.6618,65.587,65.587,6894.0
2022-07-21 15:00:00,70.11,70.36,70.11,70.36,12126.0,65.587,65.8209,65.587,65.8209,12126.0
2022-07-21 15:10:00,70.38,70.39,70.23,70.23,11748.0,65.8396,65.8489,65.6992,65.6992,11748.0
2022-07-21 15:20:00,70.23,70.34,70.21,70.33,18163.0,65.6992,65.8021,65.6805,65.7928,18163.0
2022-07-21 15:30:00,70.31,70.39,70.21,70.21,14444.0,65.7741,65.8489,65.6805,65.6805,14444.0
2022-07-21 15:40:00,70.18,70.32,70.18,70.31,18980.0,65.6525,65.7834,65.6525,65.7741,18980.0
2022-07-21 15:50:00,70.33,70.58,70.33,70.52,68796.0,65.7928,66.0267,65.7928,65.9705,68796.0
2022-07-22 09:30:00,69.99,70.73,69.99,70.4,108020.0,65.4747,66.167,65.4747,65.8583,108020.0
2022-07-22 09:40:00,70.45,70.66,69.96,70.47,79346.0,65.905,66.1015,65.4467,65.9238,79346.0
2022-07-22 09:50:00,70.47,70.62,69.75,69.84,48396.0,65.9238,66.0641,65.2502,65.3344,48396.0
2022-07-22 10:00:00,69.84,70.09,69.72,69.82,63139.0,65.3344,65.5683,65.2221,65.3157,63139.0
2022-07-22 10:10:00,69.83,70.33,69.8,70.32,16382.0,65.325,65.7928,65.297,65.7834,16382.0
2022-07-22 10:20:00,70.31,70.31,70.05,70.23,12788.0,65.7741,65.7741,65.5309,65.6992,12788.0
2022-07-22 10:30:00,70.22,70.3,70.03,70.07,14519.0,65.6899,65.7647,65.5121,65.5496,14519.0
2022-07-22 10:40:00,70.08,70.22,70.05,70.12,11078.0,65.5589,65.6899,65.5309,65.5963,11078.0
2022-07-22 10:50:00,70.14,70.37,70.12,70.14,12683.0,65.615,65.8302,65.5963,65.615,12683.0
2022-07-22 11:00:00,70.14,70.21,69.78,69.78,13529.0,65.615,65.6805,65.2783,65.2783,13529.0
2022-07-22 11:10:00,69.76,69.88,69.74,69.88,10541.0,65.2596,65.3718,65.2409,65.3718,10541.0
2022-07-22 11:20:00,69.88,69.9,69.62,69.62,11682.0,65.3718,65.3905,65.1286,65.1286,11682.0
2022-07-22 11:30:00,69.62,69.63,69.47,69.6,10919.0,65.1286,65.1379,64.9883,65.1099,10919.0
2022-07-22 11:40:00,69.6,69.64,69.43,69.56,12841.0,65.1099,65.1473,64.9509,65.0725,12841.0
2022-07-22 11:50:00,69.58,69.61,69.43,69.51,20068.0,65.0912,65.1192,64.9509,65.0257,20068.0
2022-07-22 12:00:00,69.55,69.6,69.49,69.51,9105.0,65.0631,65.1099,65.007,65.0257,9105.0
2022-07-22 12:10:00,69.47,69.55,69.32,69.44,19717.0,64.9883,65.0631,64.8479,64.9602,19717.0
2022-07-22 12:20:00,69.44,69.47,69.18,69.31,11638.0,64.9602,64.9883,64.717,64.8386,11638.0
2022-07-22 12:30:00,69.33,69.46,69.33,69.35,6634.0,64.8573,64.9789,64.8573,64.876,6634.0
2022-07-22 12:40:00,69.35,69.39,69.22,69.34,10979.0,64.876,64.9134,64.7544,64.8667,10979.0
2022-07-22 12:50:00,69.34,69.4,69.25,69.25,8042.0,64.8667,64.9228,64.7825,64.7825,8042.0
2022-07-22 13:00:00,69.22,69.23,69.09,69.23,7610.0,64.7544,64.7638,64.6328,64.7638,7610.0
2022-07-22 13:10:00,69.27,69.27,69.13,69.13,6302.0,64.8012,64.8012,64.6702,64.6702,6302.0
2022-07-22 13:20:00,69.17,69.17,69.03,69.08,6367.0,64.7076,64.7076,64.5767,64.6234,6367.0
2022-07-22 13:30:00,69.08,69.08,68.82,69.0,13714.0,64.6234,64.6234,64.3802,64.5486,13714.0
2022-07-22 13:40:00,69.01,69.07,68.96,69.04,6906.0,64.5579,64.6141,64.5112,64.586,6906.0
2022-07-22 13:50:00,69.03,69.22,68.98,69.19,13395.0,64.5767,64.7544,64.5299,64.7263,13395.0
2022-07-22 14:00:00,69.22,69.22,69.02,69.1,9844.0,64.7544,64.7544,64.5673,64.6421,9844.0
2022-07-22 14:10:00,69.06,69.19,69.04,69.19,8079.0,64.6047,64.7263,64.586,64.7263,8079.0
2022-07-22 14:20:00,69.18,69.2,69.11,69.16,9570.0,64.717,64.7357,64.6515,64.6983,9570.0
2022-07-22 14:30:00,69.15,69.23,69.08,69.18,9331.0,64.6889,64.7638,64.6234,64.717,9331.0
2022-07-22 14:40:00,69.18,69.18,69.07,69.15,9070.0,64.717,64.717,64.6141,64.6889,9070.0
2022-07-22 14:50:00,69.18,69.24,69.16,69.2,11980.0,64.717,64.7731,64.6983,64.7357,11980.0
2022-07-22 15:00:00,69.19,69.25,69.16,69.18,9949.0,64.7263,64.7825,64.6983,64.717,9949.0
2022-07-22 15:10:00,69.19,69.36,69.17,69.29,12711.0,64.7263,64.8854,64.7076,64.8199,12711.0
2022-07-22 15:20:00,69.29,69.41,69.29,69.39,21488.0,64.8199,64.9321,64.8199,64.9134,21488.0
2022-07-22 15:30:00,69.39,69.4,69.04,69.05,19401.0,64.9134,64.9228,64.586,64.5954,19401.0
2022-07-22 15:40:00,69.06,69.18,69.05,69.06,28321.0,64.6047,64.717,64.5954,64.6047,28321.0
2022-07-22 15:50:00,69.07,69.28,69.07,69.27,72642.0,64.6141,64.8105,64.6141,64.8012,72642.0
2022-07-25 09:30:00,69.38,69.39,68.76,68.88,28552.0,64.9041,64.9134,64.3241,64.4363,28552.0
2022-07-25 09:40:00,68.9,69.2,68.9,69.09,41494.0,64.455,64.7357,64.455,64.6328,41494.0
2022-07-25 09:50:00,69.07,69.18,68.94,68.97,8603.0,64.6141,64.717,64.4925,64.5205,8603.0
2022-07-25 10:00:00,68.95,69.08,68.88,69.07,9935.0,64.5018,64.6234,64.4363,64.6141,9935.0
2022-07-25 10:10:00,69.1,69.16,68.96,68.98,6472.0,64.6421,64.6983,64.5112,64.5299,6472.0
2022-07-25 10:20:00,69.0,69.09,68.56,68.69,11177.0,64.5486,64.6328,64.137,64.2586,11177.0
2022-07-25 10:30:00,68.71,68.83,68.63,68.78,12692.0,64.2773,64.3896,64.2025,64.3428,12692.0
2022-07-25 10:40:00,68.79,68.91,68.66,68.71,8130.0,64.3521,64.4644,64.2305,64.2773,8130.0
2022-07-25 10:50:00,68.72,68.77,68.62,68.65,9292.0,64.2867,64.3334,64.1931,64.2212,9292.0
2022-07-25 11:00:00,68.66,68.75,68.62,68.71,7177.0,64.2305,64.3147,64.1931,64.2773,7177.0
2022-07-25 11:10:00,68.71,68.71,68.53,68.62,6946.0,64.2773,64.2773,64.1089,64.1931,6946.0
2022-07-25 11:20:00,68.65,68.78,68.62,68.76,7615.0,64.2212,64.3428,64.1931,64.3241,7615.0
2022-07-25 11:30:00,68.77,68.99,68.77,68.97,6060.0,64.3334,64.5392,64.3334,64.5205,6060.0
2022-07-25 11:40:00,69.01,69.2,68.98,69.16,6148.0,64.5579,64.7357,64.5299,64.6983,6148.0
2022-07-25 11:50:00,69.16,69.24,69.07,69.24,7015.0,64.6983,64.7731,64.6141,64.7731,7015.0
2022-07-25 12:00:00,69.24,69.24,69.13,69.14,5255.0,64.7731,64.7731,64.6702,64.6796,5255.0
2022-07-25 12:10:00,69.08,69.1,69.02,69.08,7207.0,64.6234,64.6421,64.5673,64.6234,7207.0
2022-07-25 12:20:00,69.06,69.06,68.96,68.98,7818.0,64.6047,64.6047,64.5112,64.5299,7818.0
2022-07-25 12:30:00,68.99,69.15,68.99,69.14,4674.0,64.5392,64.6889,64.5392,64.6796,4674.0
2022-07-25 12:40:00,69.16,69.3,69.16,69.3,5145.0,64.6983,64.8292,64.6983,64.8292,5145.0
2022-07-25 12:50:00,69.3,69.3,69.21,69.21,4080.0,64.8292,64.8292,64.745,64.745,4080.0
2022-07-25 13:00:00,69.2,69.29,69.2,69.29,5749.0,64.7357,64.8199,64.7357,64.8199,5749.0
2022-07-25 13:10:00,69.29,69.3,69.24,69.24,8863.0,64.8199,64.8292,64.7731,64.7731,8863.0
2022-07-25 13:20:00,69.25,69.28,69.11,69.12,4977.0,64.7825,64.8105,64.6515,64.6609,4977.0
2022-07-25 13:30:00,69.14,69.14,69.05,69.05,7027.0,64.6796,64.6796,64.5954,64.5954,7027.0
2022-07-25 13:40:00,69.06,69.06,68.99,69.02,5357.0,64.6047,64.6047,64.5392,64.5673,5357.0
2022-07-25 13:50:00,69.01,69.02,68.93,68.94,4260.0,64.5579,64.5673,64.4831,64.4925,4260.0
2022-07-25 14:00:00,68.93,68.95,68.87,68.89,6311.0,64.4831,64.5018,64.427,64.4457,6311.0
2022-07-25 14:10:00,68.91,68.96,68.85,68.89,6220.0,64.4644,64.5112,64.4083,64.4457,6220.0
2022-07-25 14:20:00,68.86,68.91,68.82,68.86,5587.0,64.4176,64.4644,64.3802,64.4176,5587.0
2022-07-25 14:30:00,68.86,68.99,68.85,68.88,7877.0,64.4176,64.5392,64.4083,64.4363,7877.0
2022-07-25 14:40:00,68.88,68.92,68.79,68.8,6006.0,64.4363,64.4738,64.3521,64.3615,6006.0
2022-07-25 14:50:00,68.83,68.83,68.72,68.73,7780.0,64.3896,64.3896,64.2867,64.296,7780.0
2022-07-25 15:00:00,68.74,68.8,68.67,68.76,4603.0,64.3054,64.3615,64.2399,64.3241,4603.0
2022-07-25 15:10:00,68.8,68.89,68.75,68.89,9863.0,64.3615,64.4457,64.3147,64.4457,9863.0
2022-07-25 15:20:00,68.88,68.96,68.88,68.88,9916.0,64.4363,64.5112,64.4363,64.4363,9916.0
2022-07-25 15:30:00,68.87,69.0,68.82,69.0,21707.0,64.427,64.5486,64.3802,64.5486,21707.0
2022-07-25 15:40:00,68.99,69.02,68.92,68.92,18904.0,64.5392,64.5673,64.4738,64.4738,18904.0
2022-07-25 15:50:00,68.94,69.3,68.94,69.16,115903.0,64.4925,64.8292,64.4925,64.6983,115903.0
2022-07-26 09:30:00,69.28,70.08,68.98,69.8,81130.0,64.8105,65.5589,64.5299,65.297,81130.0
2022-07-26 09:40:00,69.78,70.0,69.72,69.91,40507.0,65.2783,65.4841,65.2221,65.3999,40507.0
2022-07-26 09:50:00,69.94,70.35,69.9,70.35,32950.0,65.428,65.8115,65.3905,65.8115,32950.0
2022-07-26 10:00:00,70.32,70.45,70.21,70.42,32443.0,65.7834,65.905,65.6805,65.877,32443.0
2022-07-26 10:10:00,70.42,70.55,70.34,70.51,25422.0,65.877,65.9986,65.8021,65.9612,25422.0
2022-07-26 10:20:00,70.52,70.52,70.24,70.44,24279.0,65.9705,65.9705,65.7086,65.8957,24279.0
2022-07-26 10:30:00,70.47,70.53,70.39,70.45,34440.0,65.9238,65.9799,65.8489,65.905,34440.0
2022-07-26 10:40:00,70.44,70.6,70.42,70.59,24856.0,65.8957,66.0454,65.877,66.036,24856.0
2022-07-26 10:50:00,70.57,70.67,70.52,70.61,16724.0,66.0173,66.1109,65.9705,66.0547,16724.0
2022-07-26 11:00:00,70.62,70.68,70.21,70.24,69118.0,66.0641,66.1202,65.6805,65.7086,69118.0
2022-07-26 11:10:00,70.21,70.25,70.09,70.18,23342.0,65.6805,65.718,65.5683,65.6525,23342.0
2022-07-26 11:20:00,70.17,70.19,70.07,70.08,14859.0,65.6431,65.6618,65.5496,65.5589,14859.0
2022-07-26 11:30:00,70.07,70.22,70.06,70.21,21360.0,65.5496,65.6899,65.5402,65.6805,21360.0
2022-07-26 11:40:00,70.21,70.25,69.98,70.0,13333.0,65.6805,65.718,65.4654,65.4841,13333.0
2022-07-26 11:50:00,70.0,70.0,69.81,69.91,38857.0,65.4841,65.4841,65.3063,65.3999,38857.0
2022-07-26 12:00:00,69.88,69.88,69.78,69.79,12007.0,65.3718,65.3718,65.2783,65.2876,12007.0
2022-07-26 12:10:00,69.81,69.85,69.73,69.81,10318.0,65.3063,65.3438,65.2315,65.3063,10318.0
2022-07-26 12:20:00,69.81,69.87,69.78,69.85,11840.0,65.3063,65.3625,65.2783,65.3438,11840.0
2022-07-26 12:30:00,69.87,69.94,69.82,69.82,7963.0,65.3625,65.428,65.3157,65.3157,7963.0
2022-07-26 12:40:00,69.82,69.89,69.71,69.88,14406.0,65.3157,65.3812,65.2128,65.3718,14406.0
2022-07-26 12:50:00,69.87,69.91,69.86,69.88,10004.0,65.3625,65.3999,65.3531,65.3718,10004.0
2022-07-26 13:00:00,69.87,69.93,69.81,69.9,10694.0,65.3625,65.4186,65.3063,65.3905,10694.0
2022-07-26 13:10:00,69.92,70.04,69.81,69.81,14558.0,65.4092,65.5215,65.3063,65.3063,14558.0
2022-07-26 13:20:00,69.81,69.89,69.79,69.84,8949.0,65.3063,65.3812,65.2876,65.3344,8949.0
2022-07-26 13:30:00,69.84,69.85,69.63,69.66,10752.0,65.3344,65.3438,65.1379,65.166,10752.0
2022-07-26 13:40:00,69.66,69.71,69.65,69.65,7755.0,65.166,65.2128,65.1567,65.1567,7755.0
2022-07-26 13:50:00,69.68,69.7,69.64,69.69,8710.0,65.1847,65.2034,65.1473,65.1941,8710.0
2022-07-26 14:00:00,69.68,69.93,69.68,69.73,14199.0,65.1847,65.4186,65.1847,65.2315,14199.0
2022-07-26 14:10:00,69.74,69.78,69.65,69.67,8375.0,65.2409,65.2783,65.1567,65.1754,8375.0
2022-07-26 14:20:00,69.67,69.68,69.5,69.51,18633.0,65.1754,65.1847,65.0163,65.0257,18633.0
2022-07-26 14:30:00,69.52,69.52,69.43,69.46,7165.0,65.035,65.035,64.9509,64.9789,7165.0
2022-07-26 14:40:00,69.45,69.54,69.45,69.48,8999.0,64.9696,65.0538,64.9696,64.9976,8999.0
2022-07-26 14:50:00,69.47,69.55,69.44,69.53,8366.0,64.9883,65.0631,64.9602,65.0444,8366.0
2022-07-26 15:00:00,69.52,69.52,69.3,69.32,11272.0,65.035,65.035,64.8292,64.8479,11272.0
2022-07-26 15:10:00,69.32,69.53,69.32,69.51,10953.0,64.8479,65.0444,64.8479,65.0257,10953.0
2022-07-26 15:20:00,69.53,69.6,69.53,69.56,19771.0,65.0444,65.1099,65.0444,65.0725,19771.0
2022-07-26 15:30:00,69.56,69.58,69.48,69.52,21716.0,65.0725,65.0912,64.9976,65.035,21716.0
2022-07-26 15:40:00,69.52,69.55,69.42,69.47,27126.0,65.035,65.0631,64.9415,64.9883,27126.0
2022-07-26 15:50:00,69.46,69.55,69.38,69.43,70461.0,64.9789,65.0631,64.9041,64.9509,70461.0
2022-07-27 09:30:00,69.27,69.91,69.27,69.52,34058.0,64.8012,65.3999,64.8012,65.035,34058.0
2022-07-27 09:40:00,69.64,69.98,69.51,69.95,18389.0,65.1473,65.4654,65.0257,65.4373,18389.0
2022-07-27 09:50:00,69.92,70.39,69.9,70.36,21371.0,65.4092,65.8489,65.3905,65.8209,21371.0
2022-07-27 10:00:00,70.35,70.56,70.1,70.11,32600.0,65.8115,66.008,65.5776,65.587,32600.0
2022-07-27 10:10:00,70.08,70.34,70.08,70.29,19346.0,65.5589,65.8021,65.5589,65.7554,19346.0
2022-07-27 10:20:00,70.3,70.44,70.27,70.4,6569.0,65.7647,65.8957,65.7367,65.8583,6569.0
2022-07-27 10:30:00,70.4,70.45,70.28,70.37,5369.0,65.8583,65.905,65.746,65.8302,5369.0
2022-07-27 10:40:00,70.38,70.39,70.25,70.31,7582.0,65.8396,65.8489,65.718,65.7741,7582.0
2022-07-27 10:50:00,70.3,70.36,70.25,70.33,9139.0,65.7647,65.8209,65.718,65.7928,9139.0
2022-07-27 11:00:00,70.35,70.41,70.08,70.08,4710.0,65.8115,65.8676,65.5589,65.5589,4710.0
2022-07-27 11:10:00,70.07,70.19,70.07,70.12,10756.0,65.5496,65.6618,65.5496,65.5963,10756.0
2022-07-27 11:20:00,70.12,70.14,69.97,69.98,9154.0,65.5963,65.615,65.456,65.4654,9154.0
2022-07-27 11:30:00,69.94,70.01,69.86,69.92,6523.0,65.428,65.4934,65.3531,65.4092,6523.0
2022-07-27 11:40:00,69.92,69.94,69.86,69.92,7140.0,65.4092,65.428,65.3531,65.4092,7140.0
2022-07-27 11:50:00,69.92,70.04,69.92,70.01,6565.0,65.4092,65.5215,65.4092,65.4934,6565.0
2022-07-27 12:00:00,69.99,70.0,69.85,69.93,5627.0,65.4747,65.4841,65.3438,65.4186,5627.0
2022-07-27 12:10:00,69.93,70.16,69.93,70.15,5259.0,65.4186,65.6338,65.4186,65.6244,5259.0
2022-07-27 12:20:00,70.14,70.16,70.09,70.09,9999.0,65.615,65.6338,65.5683,65.5683,9999.0
2022-07-27 12:30:00,70.09,70.1,70.0,70.05,6288.0,65.5683,65.5776,65.4841,65.5309,6288.0
2022-07-27 12:40:00,70.04,70.11,70.04,70.09,6988.0,65.5215,65.587,65.5215,65.5683,6988.0
2022-07-27 12:50:00,70.12,70.14,70.0,70.02,5315.0,65.5963,65.615,65.4841,65.5028,5315.0
2022-07-27 13:00:00,70.01,70.04,69.95,69.99,18821.0,65.4934,65.5215,65.4373,65.4747,18821.0
2022-07-27 13:10:00,69.99,70.07,69.98,70.0,7560.0,65.4747,65.5496,65.4654,65.4841,7560.0
2022-07-27 13:20:00,69.99,70.12,69.99,70.1,7938.0,65.4747,65.5963,65.4747,65.5776,7938.0
2022-07-27 13:30:00,70.1,70.11,70.02,70.05,8550.0,65.5776,65.587,65.5028,65.5309,8550.0
2022-07-27 13:40:00,70.07,70.09,69.96,70.0,7761.0,65.5496,65.5683,65.4467,65.4841,7761.0
2022-07-27 13:50:00,70.01,70.1,70.0,70.05,7723.0,65.4934,65.5776,65.4841,65.5309,7723.0
2022-07-27 14:00:00,70.17,70.24,69.92,69.94,14994.0,65.6431,65.7086,65.4092,65.428,14994.0
2022-07-27 14:10:00,69.92,69.96,69.87,69.94,7206.0,65.4092,65.4467,65.3625,65.428,7206.0
2022-07-27 14:20:00,69.93,69.95,69.79,69.79,9029.0,65.4186,65.4373,65.2876,65.2876,9029.0
2022-07-27 14:30:00,69.79,70.21,69.64,70.19,17732.0,65.2876,65.6805,65.1473,65.6618,17732.0
2022-07-27 14:40:00,70.24,70.48,70.24,70.4,17300.0,65.7086,65.9331,65.7086,65.8583,17300.0
2022-07-27 14:50:00,70.43,70.62,70.38,70.49,10244.0,65.8863,66.0641,65.8396,65.9425,10244.0
2022-07-27 15:00:00,70.49,70.81,70.47,70.75,12850.0,65.9425,66.2418,65.9238,66.1857,12850.0
2022-07-27 15:10:00,70.75,70.86,70.7,70.71,13612.0,66.1857,66.2886,66.1389,66.1483,13612.0
2022-07-27 15:20:00,70.7,70.99,70.67,70.98,18929.0,66.1389,66.4102,66.1109,66.4009,18929.0
2022-07-27 15:30:00,70.99,71.08,70.89,70.91,33676.0,66.4102,66.4944,66.3167,66.3354,33676.0
2022-07-27 15:40:00,70.91,70.95,70.7,70.7,19023.0,66.3354,66.3728,66.1389,66.1389,19023.0
2022-07-27 15:50:00,70.71,70.74,70.53,70.56,86575.0,66.1483,66.1763,65.9799,66.008,86575.0
2022-07-28 09:30:00,70.64,71.31,70.59,71.17,24026.0,66.0828,66.7096,66.036,66.5786,24026.0
2022-07-28 09:40:00,71.2,71.23,70.66,70.74,15197.0,66.6067,66.6347,66.1015,66.1763,15197.0
2022-07-28 09:50:00,70.75,70.75,70.42,70.55,14575.0,66.1857,66.1857,65.877,65.9986,14575.0
2022-07-28 10:00:00,70.57,70.84,70.36,70.4,20922.0,66.0173,66.2699,65.8209,65.8583,20922.0
2022-07-28 10:10:00,70.43,70.51,70.34,70.44,10981.0,65.8863,65.9612,65.8021,65.8957,10981.0
2022-07-28 10:20:00,70.45,70.46,70.14,70.27,9106.0,65.905,65.9144,65.615,65.7367,9106.0
2022-07-28 10:30:00,70.26,70.55,70.19,70.54,10472.0,65.7273,65.9986,65.6618,65.9892,10472.0
2022-07-28 10:40:00,70.53,70.71,70.51,70.69,8117.0,65.9799,66.1483,65.9612,66.1296,8117.0
2022-07-28 10:50:00,70.69,70.84,70.67,70.8,11821.0,66.1296,66.2699,66.1109,66.2325,11821.0
2022-07-28 11:00:00,70.79,70.9,70.79,70.87,7850.0,66.2231,66.326,66.2231,66.298,7850.0
2022-07-28 11:10:00,70.87,70.96,70.81,70.96,11014.0,66.298,66.3821,66.2418,66.3821,11014.0
2022-07-28 11:20:00,70.95,71.38,70.94,71.38,12528.0,66.3728,66.7751,66.3634,66.7751,12528.0
2022-07-28 11:30:00,71.39,71.53,71.28,71.43,14931.0,66.7844,66.9154,66.6815,66.8218,14931.0
2022-07-28 11:40:00,71.47,71.65,71.46,71.64,16800.0,66.8592,67.0276,66.8499,67.0183,16800.0
2022-07-28 11:50:00,71.65,71.83,71.65,71.71,15520.0,67.0276,67.196,67.0276,67.0838,15520.0
2022-07-28 12:00:00,71.7,71.75,71.6,71.65,11097.0,67.0744,67.1212,66.9809,67.0276,11097.0
2022-07-28 12:10:00,71.64,71.84,71.63,71.66,13031.0,67.0183,67.2054,67.0089,67.037,13031.0
2022-07-28 12:20:00,71.62,71.74,71.62,71.74,5920.0,66.9996,67.1118,66.9996,67.1118,5920.0
2022-07-28 12:30:00,71.74,71.77,71.44,71.45,10079.0,67.1118,67.1399,66.8312,66.8405,10079.0
2022-07-28 12:40:00,71.45,71.61,71.44,71.55,7283.0,66.8405,66.9902,66.8312,66.9341,7283.0
2022-07-28 12:50:00,71.55,71.61,71.5,71.58,6298.0,66.9341,66.9902,66.8873,66.9621,6298.0
2022-07-28 13:00:00,71.57,71.58,71.44,71.57,7549.0,66.9528,66.9621,66.8312,66.9528,7549.0
2022-07-28 13:10:00,71.57,71.63,71.54,71.62,7623.0,66.9528,67.0089,66.9247,66.9996,7623.0
2022-07-28 13:20:00,71.62,71.71,71.61,71.65,14479.0,66.9996,67.0838,66.9902,67.0276,14479.0
2022-07-28 13:30:00,71.65,71.78,71.59,71.72,18784.0,67.0276,67.1492,66.9715,67.0931,18784.0
2022-07-28 13:40:00,71.71,71.85,71.71,71.83,5410.0,67.0838,67.2147,67.0838,67.196,5410.0
2022-07-28 13:50:00,71.83,71.87,71.81,71.85,8068.0,67.196,67.2334,67.1773,67.2147,8068.0
2022-07-28 14:00:00,71.84,71.86,71.78,71.85,12035.0,67.2054,67.2241,67.1492,67.2147,12035.0
2022-07-28 14:10:00,71.85,71.9,71.77,71.78,10170.0,67.2147,67.2615,67.1399,67.1492,10170.0
2022-07-28 14:20:00,71.78,71.81,71.73,71.81,8489.0,67.1492,67.1773,67.1025,67.1773,8489.0
2022-07-28 14:30:00,71.8,71.8,71.67,71.71,9942.0,67.168,67.168,67.0463,67.0838,9942.0
2022-07-28 14:40:00,71.71,71.75,71.69,71.72,8153.0,67.0838,67.1212,67.0651,67.0931,8153.0
2022-07-28 14:50:00,71.72,71.73,71.66,71.72,10092.0,67.0931,67.1025,67.037,67.0931,10092.0
2022-07-28 15:00:00,71.73,71.88,71.71,71.87,13902.0,67.1025,67.2428,67.0838,67.2334,13902.0
2022-07-28 15:10:00,71.86,71.93,71.83,71.89,16813.0,67.2241,67.2896,67.196,67.2521,16813.0
2022-07-28 15:20:00,71.88,71.94,71.86,71.94,15001.0,67.2428,67.2989,67.2241,67.2989,15001.0
2022-07-28 15:30:00,71.92,71.92,71.78,71.79,13776.0,67.2802,67.2802,67.1492,67.1586,13776.0
2022-07-28 15:40:00,71.79,71.89,71.68,71.84,25798.0,67.1586,67.2521,67.0557,67.2054,25798.0
2022-07-28 15:50:00,71.82,71.89,71.65,71.71,61961.0,67.1867,67.2521,67.0276,67.0838,61961.0
2022-07-29 09:30:00,71.6,71.77,70.76,71.32,31662.0,66.9809,67.1399,66.195,66.7189,31662.0
2022-07-29 09:40:00,71.28,71.44,71.13,71.13,11881.0,66.6815,66.8312,66.5412,66.5412,11881.0
2022-07-29 09:50:00,71.15,71.36,71.15,71.25,5567.0,66.5599,66.7563,66.5599,66.6534,5567.0
2022-07-29 10:00:00,71.22,71.51,71.13,71.21,12182.0,66.6254,66.8967,66.5412,66.616,12182.0
2022-07-29 10:10:00,71.2,71.22,70.88,70.89,8919.0,66.6067,66.6254,66.3073,66.3167,8919.0
2022-07-29 10:20:00,70.9,71.01,70.77,70.9,8661.0,66.326,66.4289,66.2044,66.326,8661.0
2022-07-29 10:30:00,70.91,70.92,70.8,70.81,11369.0,66.3354,66.3447,66.2325,66.2418,11369.0
2022-07-29 10:40:00,70.81,71.04,70.81,70.91,14377.0,66.2418,66.457,66.2418,66.3354,14377.0
2022-07-29 10:50:00,70.95,70.99,70.8,70.8,14597.0,66.3728,66.4102,66.2325,66.2325,14597.0
2022-07-29 11:00:00,70.76,70.81,70.61,70.72,6970.0,66.195,66.2418,66.0547,66.1576,6970.0
2022-07-29 11:10:00,70.71,70.71,70.62,70.7,7330.0,66.1483,66.1483,66.0641,66.1389,7330.0
2022-07-29 11:20:00,70.69,70.69,70.5,70.53,6512.0,66.1296,66.1296,65.9518,65.9799,6512.0
2022-07-29 11:30:00,70.56,70.64,70.54,70.63,6897.0,66.008,66.0828,65.9892,66.0734,6897.0
2022-07-29 11:40:00,70.69,70.77,70.65,70.73,7005.0,66.1296,66.2044,66.0921,66.167,7005.0
2022-07-29 11:50:00,70.75,70.85,70.72,70.81,6616.0,66.1857,66.2792,66.1576,66.2418,6616.0
2022-07-29 12:00:00,70.83,70.92,70.63,70.65,10305.0,66.2605,66.3447,66.0734,66.0921,10305.0
2022-07-29 12:10:00,70.66,70.88,70.66,70.86,5005.0,66.1015,66.3073,66.1015,66.2886,5005.0
2022-07-29 12:20:00,70.84,70.85,70.8,70.81,4420.0,66.2699,66.2792,66.2325,66.2418,4420.0
2022-07-29 12:30:00,70.81,70.85,70.76,70.81,3560.0,66.2418,66.2792,66.195,66.2418,3560.0
2022-07-29 12:40:00,70.81,70.87,70.7,70.8,7786.0,66.2418,66.298,66.1389,66.2325,7786.0
2022-07-29 12:50:00,70.76,70.91,70.76,70.88,4673.0,66.195,66.3354,66.195,66.3073,4673.0
2022-07-29 13:00:00,70.79,70.88,70.78,70.86,7350.0,66.2231,66.3073,66.2138,66.2886,7350.0
2022-07-29 13:10:00,70.89,70.89,70.82,70.83,5684.0,66.3167,66.3167,66.2512,66.2605,5684.0
2022-07-29 13:20:00,70.85,70.87,70.8,70.82,7715.0,66.2792,66.298,66.2325,66.2512,7715.0
2022-07-29 13:30:00,70.82,70.93,70.82,70.93,4422.0,66.2512,66.3541,66.2512,66.3541,4422.0
2022-07-29 13:40:00,70.95,71.13,70.94,71.1,5273.0,66.3728,66.5412,66.3634,66.5131,5273.0
2022-07-29 13:50:00,71.08,71.18,71.08,71.14,10593.0,66.4944,66.588,66.4944,66.5505,10593.0
2022-07-29 14:00:00,71.09,71.2,71.04,71.2,10905.0,66.5038,66.6067,66.457,66.6067,10905.0
2022-07-29 14:10:00,71.2,71.27,71.2,71.22,8195.0,66.6067,66.6721,66.6067,66.6254,8195.0
2022-07-29 14:20:00,71.23,71.24,71.19,71.23,4867.0,66.6347,66.6441,66.5973,66.6347,4867.0
2022-07-29 14:30:00,71.25,71.31,71.19,71.26,7038.0,66.6534,66.7096,66.5973,66.6628,7038.0
2022-07-29 14:40:00,71.24,71.24,71.17,71.2,8256.0,66.6441,66.6441,66.5786,66.6067,8256.0
2022-07-29 14:50:00,71.2,71.25,71.18,71.19,5202.0,66.6067,66.6534,66.588,66.5973,5202.0
2022-07-29 15:00:00,71.2,71.33,71.2,71.27,6897.0,66.6067,66.7283,66.6067,66.6721,6897.0
2022-07-29 15:10:00,71.25,71.36,71.25,71.35,9805.0,66.6534,66.7563,66.6534,66.747,9805.0
2022-07-29 15:20:00,71.33,71.39,71.28,71.39,13068.0,66.7283,66.7844,66.6815,66.7844,13068.0
2022-07-29 15:30:00,71.39,71.61,71.34,71.55,18148.0,66.7844,66.9902,66.7376,66.9341,18148.0
2022-07-29 15:40:00,71.55,71.62,71.52,71.53,19021.0,66.9341,66.9996,66.906,66.9154,19021.0
2022-07-29 15:50:00,71.56,71.61,71.28,71.34,95010.0,66.9434,66.9902,66.6815,66.7376,95010.0
2022-08-01 09:30:00,71.2,71.41,70.79,71.04,26156.0,66.6067,66.8031,66.2231,66.457,26156.0
2022-08-01 09:40:00,71.02,71.21,70.89,71.18,9744.0,66.4383,66.616,66.3167,66.588,9744.0
2022-08-01 09:50:00,71.2,71.53,71.17,71.48,8263.0,66.6067,66.9154,66.5786,66.8686,8263.0
2022-08-01 10:00:00,71.46,71.84,71.39,71.77,9103.0,66.8499,67.2054,66.7844,67.1399,9103.0
2022-08-01 10:10:00,71.76,72.04,71.43,71.44,22998.0,67.1305,67.3925,66.8218,66.8312,22998.0
2022-08-01 10:20:00,71.42,71.52,71.26,71.31,28194.0,66.8125,66.906,66.6628,66.7096,28194.0
2022-08-01 10:30:00,71.29,71.57,71.29,71.52,9052.0,66.6909,66.9528,66.6909,66.906,9052.0
2022-08-01 10:40:00,71.6,71.77,71.59,71.76,7009.0,66.9809,67.1399,66.9715,67.1305,7009.0
2022-08-01 10:50:00,71.78,71.9,71.7,71.88,19244.0,67.1492,67.2615,67.0744,67.2428,19244.0
2022-08-01 11:00:00,71.89,72.02,71.82,71.82,14125.0,67.2521,67.3738,67.1867,67.1867,14125.0
2022-08-01 11:10:00,71.81,71.82,71.62,71.64,13070.0,67.1773,67.1867,66.9996,67.0183,13070.0
2022-08-01 11:20:00,71.66,71.88,71.57,71.85,5282.0,67.037,67.2428,66.9528,67.2147,5282.0
2022-08-01 11:30:00,71.83,71.83,71.59,71.65,9758.0,67.196,67.196,66.9715,67.0276,9758.0
2022-08-01 11:40:00,71.64,71.81,71.61,71.8,5378.0,67.0183,67.1773,66.9902,67.168,5378.0
2022-08-01 11:50:00,71.82,71.87,71.69,71.69,7274.0,67.1867,67.2334,67.0651,67.0651,7274.0
2022-08-01 12:00:00,71.69,71.75,71.64,71.75,7432.0,67.0651,67.1212,67.0183,67.1212,7432.0
2022-08-01 12:10:00,71.8,71.81,71.61,71.8,9256.0,67.168,67.1773,66.9902,67.168,9256.0
2022-08-01 12:20:00,71.79,71.81,71.75,71.78,5888.0,67.1586,67.1773,67.1212,67.1492,5888.0
2022-08-01 12:30:00,71.78,71.8,71.69,71.71,9865.0,67.1492,67.168,67.0651,67.0838,9865.0
2022-08-01 12:40:00,71.72,71.78,71.6,71.67,9975.0,67.0931,67.1492,66.9809,67.0463,9975.0
2022-08-01 12:50:00,71.67,71.67,71.53,71.57,8696.0,67.0463,67.0463,66.9154,66.9528,8696.0
2022-08-01 13:00:00,71.56,71.56,71.37,71.5,6224.0,66.9434,66.9434,66.7657,66.8873,6224.0
2022-08-01 13:10:00,71.52,71.61,71.46,71.46,4641.0,66.906,66.9902,66.8499,66.8499,4641.0
2022-08-01 13:20:00,71.45,71.57,71.31,71.48,17235.0,66.8405,66.9528,66.7096,66.8686,17235.0
2022-08-01 13:30:00,71.5,71.58,71.24,71.54,13545.0,66.8873,66.9621,66.6441,66.9247,13545.0
2022-08-01 13:40:00,71.57,71.63,71.46,71.63,5850.0,66.9528,67.0089,66.8499,67.0089,5850.0
2022-08-01 13:50:00,71.63,71.68,71.56,71.68,5344.0,67.0089,67.0557,66.9434,67.0557,5344.0
2022-08-01 14:00:00,71.67,71.67,71.49,71.59,6287.0,67.0463,67.0463,66.878,66.9715,6287.0
2022-08-01 14:10:00,71.57,71.73,71.56,71.64,4803.0,66.9528,67.1025,66.9434,67.0183,4803.0
2022-08-01 14:20:00,71.62,71.68,71.59,71.68,3224.0,66.9996,67.0557,66.9715,67.0557,3224.0
2022-08-01 14:30:00,71.68,71.81,71.68,71.8,3807.0,67.0557,67.1773,67.0557,67.168,3807.0
2022-08-01 14:40:00,71.79,71.8,71.59,71.67,15382.0,67.1586,67.168,66.9715,67.0463,15382.0
2022-08-01 14:50:00,71.66,71.92,71.64,71.85,5817.0,67.037,67.2802,67.0183,67.2147,5817.0
2022-08-01 15:00:00,71.86,71.93,71.79,71.93,7081.0,67.2241,67.2896,67.1586,67.2896,7081.0
2022-08-01 15:10:00,71.9,71.99,71.88,71.88,9629.0,67.2615,67.3457,67.2428,67.2428,9629.0
2022-08-01 15:20:00,71.88,71.89,71.79,71.83,8084.0,67.2428,67.2521,67.1586,67.196,8084.0
2022-08-01 15:30:00,71.8,71.85,71.76,71.84,10729.0,67.168,67.2147,67.1305,67.2054,10729.0
2022-08-01 15:40:00,71.83,71.93,71.75,71.9,15356.0,67.196,67.2896,67.1212,67.2615,15356.0
2022-08-01 15:50:00,71.94,72.06,71.8,71.95,103800.0,67.2989,67.4112,67.168,67.3083,103800.0
2022-08-02 09:30:00,71.76,71.78,71.44,71.51,16799.0,67.1305,67.1492,66.8312,66.8967,16799.0
2022-08-02 09:40:00,71.59,71.59,71.25,71.52,8347.0,66.9715,66.9715,66.6534,66.906,8347.0
2022-08-02 09:50:00,71.43,71.54,71.17,71.32,5696.0,66.8218,66.9247,66.5786,66.7189,5696.0
2022-08-02 10:00:00,71.29,71.3,71.0,71.0,7650.0,66.6909,66.7002,66.4196,66.4196,7650.0
2022-08-02 10:10:00,70.98,71.24,70.91,71.08,7976.0,66.4009,66.6441,66.3354,66.4944,7976.0
2022-08-02 10:20:00,71.16,71.2,71.05,71.19,6210.0,66.5692,66.6067,66.4663,66.5973,6210.0
2022-08-02 10:30:00,71.25,71.25,71.08,71.2,7778.0,66.6534,66.6534,66.4944,66.6067,7778.0
2022-08-02 10:40:00,71.22,71.4,71.17,71.4,5562.0,66.6254,66.7938,66.5786,66.7938,5562.0
2022-08-02 10:50:00,71.42,71.55,71.32,71.32,5501.0,66.8125,66.9341,66.7189,66.7189,5501.0
2022-08-02 11:00:00,71.36,71.37,71.21,71.3,4024.0,66.7563,66.7657,66.616,66.7002,4024.0
2022-08-02 11:10:00,71.29,71.35,71.25,71.35,4085.0,66.6909,66.747,66.6534,66.747,4085.0
2022-08-02 11:20:00,71.37,71.5,71.28,71.48,6250.0,66.7657,66.8873,66.6815,66.8686,6250.0
2022-08-02 11:30:00,71.43,71.6,71.32,71.53,7268.0,66.8218,66.9809,66.7189,66.9154,7268.0
2022-08-02 11:40:00,71.56,71.64,71.55,71.56,5926.0,66.9434,67.0183,66.9341,66.9434,5926.0
2022-08-02 11:50:00,71.53,71.54,71.46,71.51,3867.0,66.9154,66.9247,66.8499,66.8967,3867.0
2022-08-02 12:00:00,71.55,71.66,71.51,71.65,4108.0,66.9341,67.037,66.8967,67.0276,4108.0
2022-08-02 12:10:00,71.64,71.83,71.64,71.81,4012.0,67.0183,67.196,67.0183,67.1773,4012.0
2022-08-02 12:20:00,71.82,71.87,71.8,71.85,4289.0,67.1867,67.2334,67.168,67.2147,4289.0
2022-08-02 12:30:00,71.84,71.9,71.8,71.9,3625.0,67.2054,67.2615,67.168,67.2615,3625.0
2022-08-02 12:40:00,71.88,71.89,71.83,71.86,3907.0,67.2428,67.2521,67.196,67.2241,3907.0
2022-08-02 12:50:00,71.86,71.95,71.86,71.88,3400.0,67.2241,67.3083,67.2241,67.2428,3400.0
2022-08-02 13:00:00,71.92,71.93,71.78,71.92,5378.0,67.2802,67.2896,67.1492,67.2802,5378.0
2022-08-02 13:10:00,71.94,71.97,71.89,71.93,4664.0,67.2989,67.327,67.2521,67.2896,4664.0
2022-08-02 13:20:00,71.89,71.93,71.67,71.67,5045.0,67.2521,67.2896,67.0463,67.0463,5045.0
2022-08-02 13:30:00,71.68,71.68,71.43,71.51,6581.0,67.0557,67.0557,66.8218,66.8967,6581.0
2022-08-02 13:40:00,71.49,71.5,71.38,71.42,6434.0,66.878,66.8873,66.7751,66.8125,6434.0
2022-08-02 13:50:00,71.38,71.51,71.36,71.51,6535.0,66.7751,66.8967,66.7563,66.8967,6535.0
2022-08-02 14:00:00,71.51,71.65,71.45,71.65,7195.0,66.8967,67.0276,66.8405,67.0276,7195.0
2022-08-02 14:10:00,71.65,71.65,71.5,71.58,5815.0,67.0276,67.0276,66.8873,66.9621,5815.0
2022-08-02 14:20:00,71.58,71.76,71.57,71.75,3935.0,66.9621,67.1305,66.9528,67.1212,3935.0
2022-08-02 14:30:00,71.79,71.88,71.74,71.76,4100.0,67.1586,67.2428,67.1118,67.1305,4100.0
2022-08-02 14:40:00,71.76,71.77,71.6,71.69,6320.0,67.1305,67.1399,66.9809,67.0651,6320.0
2022-08-02 14:50:00,71.7,71.73,71.5,71.5,7522.0,67.0744,67.1025,66.8873,66.8873,7522.0
2022-08-02 15:00:00,71.54,71.56,71.49,71.52,5800.0,66.9247,66.9434,66.878,66.906,5800.0
2022-08-02 15:10:00,71.54,71.58,71.36,71.4,10350.0,66.9247,66.9621,66.7563,66.7938,10350.0
2022-08-02 15:20:00,71.39,71.46,71.33,71.46,10240.0,66.7844,66.8499,66.7283,66.8499,10240.0
2022-08-02 15:30:00,71.46,71.67,71.45,71.57,12895.0,66.8499,67.0463,66.8405,66.9528,12895.0
2022-08-02 15:40:00,71.56,71.58,71.4,71.43,14766.0,66.9434,66.9621,66.7938,66.8218,14766.0
2022-08-02 15:50:00,71.47,71.47,71.37,71.39,36595.0,66.8592,66.8592,66.7657,66.7844,36595.0
2022-08-03 09:30:00,71.76,71.97,71.67,71.87,14137.0,67.1305,67.327,67.0463,67.2334,14137.0
2022-08-03 09:40:00,71.88,71.94,71.7,71.78,7925.0,67.2428,67.2989,67.0744,67.1492,7925.0
2022-08-03 09:50:00,71.77,71.88,71.66,71.66,8928.0,67.1399,67.2428,67.037,67.037,8928.0
2022-08-03 10:00:00,71.67,72.09,71.66,72.05,7660.0,67.0463,67.4392,67.037,67.4018,7660.0
2022-08-03 10:10:00,72.07,72.1,71.68,71.72,6921.0,67.4205,67.4486,67.0557,67.0931,6921.0
2022-08-03 10:20:00,71.78,71.92,71.73,71.9,8034.0,67.1492,67.2802,67.1025,67.2615,8034.0
2022-08-03 10:30:00,71.92,71.93,71.6,71.62,4792.0,67.2802,67.2896,66.9809,66.9996,4792.0
2022-08-03 10:40:00,71.6,71.6,71.46,71.6,4655.0,66.9809,66.9809,66.8499,66.9809,4655.0
2022-08-03 10:50:00,71.65,71.72,71.63,71.66,4584.0,67.0276,67.0931,67.0089,67.037,4584.0
2022-08-03 11:00:00,71.66,71.78,71.66,71.78,4291.0,67.037,67.1492,67.037,67.1492,4291.0
2022-08-03 11:10:00,71.81,71.96,71.77,71.9,4942.0,67.1773,67.3176,67.1399,67.2615,4942.0
2022-08-03 11:20:00,71.92,72.08,71.91,72.02,2815.0,67.2802,67.4299,67.2709,67.3738,2815.0
2022-08-03 11:30:00,72.04,72.13,72.04,72.12,4469.0,67.3925,67.4767,67.3925,67.4673,4469.0
2022-08-03 11:40:00,72.16,72.2,72.13,72.13,4614.0,67.5047,67.5422,67.4767,67.4767,4614.0
2022-08-03 11:50:00,72.1,72.22,72.09,72.21,8768.0,67.4486,67.5609,67.4392,67.5515,8768.0
2022-08-03 12:00:00,72.21,72.25,72.11,72.11,7049.0,67.5515,67.5889,67.458,67.458,7049.0
2022-08-03 12:10:00,72.09,72.13,72.02,72.07,3594.0,67.4392,67.4767,67.3738,67.4205,3594.0
2022-08-03 12:20:00,72.08,72.1,72.06,72.07,2718.0,67.4299,67.4486,67.4112,67.4205,2718.0
2022-08-03 12:30:00,72.08,72.28,72.07,72.26,2958.0,67.4299,67.617,67.4205,67.5983,2958.0
2022-08-03 12:40:00,72.24,72.37,72.24,72.36,4965.0,67.5796,67.7012,67.5796,67.6918,4965.0
2022-08-03 12:50:00,72.37,72.4,72.35,72.35,2800.0,67.7012,67.7292,67.6825,67.6825,2800.0
2022-08-03 13:00:00,72.37,72.39,72.33,72.39,1963.0,67.7012,67.7199,67.6638,67.7199,1963.0
2022-08-03 13:10:00,72.43,72.48,72.39,72.4,2580.0,67.7573,67.8041,67.7199,67.7292,2580.0
2022-08-03 13:20:00,72.39,72.53,72.33,72.51,8436.0,67.7199,67.8509,67.6638,67.8322,8436.0
2022-08-03 13:30:00,72.53,72.54,72.44,72.5,4394.0,67.8509,67.8602,67.7667,67.8228,4394.0
2022-08-03 13:40:00,72.47,72.54,72.46,72.54,4643.0,67.7947,67.8602,67.7854,67.8602,4643.0
2022-08-03 13:50:00,72.54,72.58,72.48,72.52,5945.0,67.8602,67.8976,67.8041,67.8415,5945.0
2022-08-03 14:00:00,72.5,72.55,72.43,72.5,3961.0,67.8228,67.8696,67.7573,67.8228,3961.0
2022-08-03 14:10:00,72.58,72.6,72.48,72.58,5763.0,67.8976,67.9163,67.8041,67.8976,5763.0
2022-08-03 14:20:00,72.57,72.64,72.52,72.57,3667.0,67.8883,67.9538,67.8415,67.8883,3667.0
2022-08-03 14:30:00,72.56,72.64,72.53,72.6,4723.0,67.8789,67.9538,67.8509,67.9163,4723.0
2022-08-03 14:40:00,72.58,72.63,72.52,72.61,5126.0,67.8976,67.9444,67.8415,67.9257,5126.0
2022-08-03 14:50:00,72.6,72.6,72.57,72.58,3982.0,67.9163,67.9163,67.8883,67.8976,3982.0
2022-08-03 15:00:00,72.55,72.65,72.54,72.58,3977.0,67.8696,67.9631,67.8602,67.8976,3977.0
2022-08-03 15:10:00,72.57,72.58,72.5,72.54,5366.0,67.8883,67.8976,67.8228,67.8602,5366.0
2022-08-03 15:20:00,72.54,72.57,72.5,72.56,4399.0,67.8602,67.8883,67.8228,67.8789,4399.0
2022-08-03 15:30:00,72.56,72.61,72.53,72.53,14398.0,67.8789,67.9257,67.8509,67.8509,14398.0
2022-08-03 15:40:00,72.54,72.63,72.48,72.5,14147.0,67.8602,67.9444,67.8041,67.8228,14147.0
2022-08-03 15:50:00,72.5,72.62,72.5,72.55,66637.0,67.8228,67.9351,67.8228,67.8696,66637.0
2022-08-04 09:30:00,72.55,72.55,72.08,72.32,31850.0,67.8696,67.8696,67.4299,67.6544,31850.0
2022-08-04 09:40:00,72.32,72.54,72.31,72.46,7820.0,67.6544,67.8602,67.6451,67.7854,7820.0
2022-08-04 09:50:00,72.41,72.52,72.41,72.42,10327.0,67.7386,67.8415,67.7386,67.748,10327.0
2022-08-04 10:00:00,72.42,72.57,72.39,72.42,13768.0,67.748,67.8883,67.7199,67.748,13768.0
2022-08-04 10:10:00,72.47,72.49,72.16,72.26,8820.0,67.7947,67.8134,67.5047,67.5983,8820.0
2022-08-04 10:20:00,72.26,72.35,72.17,72.18,8331.0,67.5983,67.6825,67.5141,67.5234,8331.0
2022-08-04 10:30:00,72.12,72.14,71.89,71.93,8176.0,67.4673,67.486,67.2521,67.2896,8176.0
2022-08-04 10:40:00,71.91,71.98,71.87,71.91,8274.0,67.2709,67.3363,67.2334,67.2709,8274.0
2022-08-04 10:50:00,71.94,72.1,71.93,72.08,27463.0,67.2989,67.4486,67.2896,67.4299,27463.0
2022-08-04 11:00:00,72.1,72.18,72.04,72.04,7646.0,67.4486,67.5234,67.3925,67.3925,7646.0
2022-08-04 11:10:00,72.03,72.11,71.94,71.97,6743.0,67.3831,67.458,67.2989,67.327,6743.0
2022-08-04 11:20:00,72.01,72.03,71.77,71.8,8662.0,67.3644,67.3831,67.1399,67.168,8662.0
2022-08-04 11:30:00,71.84,71.99,71.75,71.75,6982.0,67.2054,67.3457,67.1212,67.1212,6982.0
2022-08-04 11:40:00,71.75,72.02,71.75,71.99,12851.0,67.1212,67.3738,67.1212,67.3457,12851.0
2022-08-04 11:50:00,71.96,72.02,71.89,71.95,6682.0,67.3176,67.3738,67.2521,67.3083,6682.0
2022-08-04 12:00:00,71.96,72.01,71.9,72.01,6569.0,67.3176,67.3644,67.2615,67.3644,6569.0
2022-08-04 12:10:00,72.06,72.14,71.97,71.97,5031.0,67.4112,67.486,67.327,67.327,5031.0
2022-08-04 12:20:00,71.98,72.02,71.95,71.96,3819.0,67.3363,67.3738,67.3083,67.3176,3819.0
2022-08-04 12:30:00,71.97,71.97,71.86,71.94,4580.0,67.327,67.327,67.2241,67.2989,4580.0
2022-08-04 12:40:00,71.91,71.96,71.84,71.84,6084.0,67.2709,67.3176,67.2054,67.2054,6084.0
2022-08-04 12:50:00,71.85,71.89,71.8,71.84,5490.0,67.2147,67.2521,67.168,67.2054,5490.0
2022-08-04 13:00:00,71.84,71.95,71.83,71.95,3916.0,67.2054,67.3083,67.196,67.3083,3916.0
2022-08-04 13:10:00,71.94,72.01,71.92,72.01,6667.0,67.2989,67.3644,67.2802,67.3644,6667.0
2022-08-04 13:20:00,71.98,72.07,71.95,72.07,6493.0,67.3363,67.4205,67.3083,67.4205,6493.0
2022-08-04 13:30:00,72.04,72.1,72.02,72.08,5667.0,67.3925,67.4486,67.3738,67.4299,5667.0
2022-08-04 13:40:00,72.09,72.21,72.03,72.19,5721.0,67.4392,67.5515,67.3831,67.5328,5721.0
2022-08-04 13:50:00,72.19,72.19,72.1,72.13,3469.0,67.5328,67.5328,67.4486,67.4767,3469.0
2022-08-04 14:00:00,72.12,72.14,72.08,72.12,6466.0,67.4673,67.486,67.4299,67.4673,6466.0
2022-08-04 14:10:00,72.11,72.19,72.06,72.17,8924.0,67.458,67.5328,67.4112,67.5141,8924.0
2022-08-04 14:20:00,72.16,72.18,72.12,72.13,4279.0,67.5047,67.5234,67.4673,67.4767,4279.0
2022-08-04 14:30:00,72.14,72.21,72.14,72.19,5233.0,67.486,67.5515,67.486,67.5328,5233.0
2022-08-04 14:40:00,72.18,72.19,72.09,72.17,3194.0,67.5234,67.5328,67.4392,67.5141,3194.0
2022-08-04 14:50:00,72.18,72.28,72.18,72.25,6787.0,67.5234,67.617,67.5234,67.5889,6787.0
2022-08-04 15:00:00,72.22,72.34,72.19,72.33,5191.0,67.5609,67.6731,67.5328,67.6638,5191.0
2022-08-04 15:10:00,72.36,72.41,72.34,72.37,8055.0,67.6918,67.7386,67.6731,67.7012,8055.0
2022-08-04 15:20:00,72.39,72.4,72.34,72.38,8036.0,67.7199,67.7292,67.6731,67.7105,8036.0
2022-08-04 15:30:00,72.37,72.37,72.26,72.26,9282.0,67.7012,67.7012,67.5983,67.5983,9282.0
2022-08-04 15:40:00,72.24,72.25,72.1,72.12,22720.0,67.5796,67.5889,67.4486,67.4673,22720.0
2022-08-04 15:50:00,72.12,72.21,72.09,72.12,90286.0,67.4673,67.5515,67.4392,67.4673,90286.0
2022-08-05 09:30:00,71.66,71.98,71.33,71.89,16267.0,67.037,67.3363,66.7283,67.2521,16267.0
2022-08-05 09:40:00,71.88,72.08,71.8,71.97,8104.0,67.2428,67.4299,67.168,67.327,8104.0
2022-08-05 09:50:00,72.08,72.31,72.06,72.31,5406.0,67.4299,67.6451,67.4112,67.6451,5406.0
2022-08-05 10:00:00,72.29,72.48,72.16,72.45,13045.0,67.6263,67.8041,67.5047,67.776,13045.0
2022-08-05 10:10:00,72.43,72.7,72.41,72.62,21756.0,67.7573,68.0099,67.7386,67.9351,21756.0
2022-08-05 10:20:00,72.65,72.78,72.52,72.53,15080.0,67.9631,68.0847,67.8415,67.8509,15080.0
2022-08-05 10:30:00,72.59,72.67,72.57,72.65,5075.0,67.907,67.9818,67.8883,67.9631,5075.0
2022-08-05 10:40:00,72.65,72.75,72.6,72.68,7921.0,67.9631,68.0567,67.9163,67.9912,7921.0
2022-08-05 10:50:00,72.66,72.66,72.5,72.56,6223.0,67.9725,67.9725,67.8228,67.8789,6223.0
2022-08-05 11:00:00,72.53,72.78,72.46,72.74,10243.0,67.8509,68.0847,67.7854,68.0473,10243.0
2022-08-05 11:10:00,72.72,72.72,72.43,72.49,4371.0,68.0286,68.0286,67.7573,67.8134,4371.0
2022-08-05 11:20:00,72.48,72.49,72.22,72.25,5600.0,67.8041,67.8134,67.5609,67.5889,5600.0
2022-08-05 11:30:00,72.2,72.43,72.16,72.28,8773.0,67.5422,67.7573,67.5047,67.617,8773.0
2022-08-05 11:40:00,72.29,72.31,72.07,72.08,4320.0,67.6263,67.6451,67.4205,67.4299,4320.0
2022-08-05 11:50:00,72.11,72.22,72.07,72.14,3937.0,67.458,67.5609,67.4205,67.486,3937.0
2022-08-05 12:00:00,72.14,72.19,72.04,72.08,5591.0,67.486,67.5328,67.3925,67.4299,5591.0
2022-08-05 12:10:00,72.11,72.28,72.11,72.28,4375.0,67.458,67.617,67.458,67.617,4375.0
2022-08-05 12:20:00,72.26,72.28,72.12,72.18,8859.0,67.5983,67.617,67.4673,67.5234,8859.0
2022-08-05 12:30:00,72.18,72.18,72.03,72.12,3733.0,67.5234,67.5234,67.3831,67.4673,3733.0
2022-08-05 12:40:00,72.13,72.26,72.13,72.23,9173.0,67.4767,67.5983,67.4767,67.5702,9173.0
2022-08-05 12:50:00,72.25,72.36,72.23,72.34,3200.0,67.5889,67.6918,67.5702,67.6731,3200.0
2022-08-05 13:00:00,72.33,72.43,72.28,72.35,6702.0,67.6638,67.7573,67.617,67.6825,6702.0
2022-08-05 13:10:00,72.43,72.58,72.42,72.46,3851.0,67.7573,67.8976,67.748,67.7854,3851.0
2022-08-05 13:20:00,72.46,72.53,72.44,72.48,3075.0,67.7854,67.8509,67.7667,67.8041,3075.0
2022-08-05 13:30:00,72.44,72.5,72.38,72.39,6536.0,67.7667,67.8228,67.7105,67.7199,6536.0
2022-08-05 13:40:00,72.38,72.39,72.29,72.33,4540.0,67.7105,67.7199,67.6263,67.6638,4540.0
2022-08-05 13:50:00,72.33,72.36,72.25,72.34,4750.0,67.6638,67.6918,67.5889,67.6731,4750.0
2022-08-05 14:00:00,72.34,72.41,72.31,72.35,9752.0,67.6731,67.7386,67.6451,67.6825,9752.0
2022-08-05 14:10:00,72.35,72.39,72.28,72.37,6630.0,67.6825,67.7199,67.617,67.7012,6630.0
2022-08-05 14:20:00,72.37,72.38,72.21,72.21,5617.0,67.7012,67.7105,67.5515,67.5515,5617.0
2022-08-05 14:30:00,72.19,72.31,72.19,72.31,1700.0,67.5328,67.6451,67.5328,67.6451,1700.0
2022-08-05 14:40:00,72.33,72.33,72.27,72.27,3303.0,67.6638,67.6638,67.6076,67.6076,3303.0
2022-08-05 14:50:00,72.27,72.29,72.2,72.21,4722.0,67.6076,67.6263,67.5422,67.5515,4722.0
2022-08-05 15:00:00,72.23,72.26,72.19,72.25,4026.0,67.5702,67.5983,67.5328,67.5889,4026.0
2022-08-05 15:10:00,72.26,72.33,72.21,72.26,50525.0,67.5983,67.6638,67.5515,67.5983,50525.0
2022-08-05 15:20:00,72.26,72.35,72.22,72.31,24134.0,67.5983,67.6825,67.5609,67.6451,24134.0
2022-08-05 15:30:00,72.31,72.41,72.25,72.39,14685.0,67.6451,67.7386,67.5889,67.7199,14685.0
2022-08-05 15:40:00,72.41,72.52,72.41,72.42,22880.0,67.7386,67.8415,67.7386,67.748,22880.0
2022-08-05 15:50:00,72.43,72.43,72.29,72.38,71428.0,67.7573,67.7573,67.6263,67.7105,71428.0
2022-08-08 09:30:00,72.52,72.93,72.46,72.82,21183.0,67.8415,68.2251,67.7854,68.1222,21183.0
2022-08-08 09:40:00,72.81,72.9,72.75,72.8,14823.0,68.1128,68.197,68.0567,68.1034,14823.0
2022-08-08 09:50:00,72.78,72.94,72.67,72.73,9450.0,68.0847,68.2344,67.9818,68.038,9450.0
2022-08-08 10:00:00,72.73,73.05,72.67,72.74,18883.0,68.038,68.3373,67.9818,68.0473,18883.0
2022-08-08 10:10:00,72.73,72.89,72.72,72.86,10284.0,68.038,68.1876,68.0286,68.1596,10284.0
2022-08-08 10:20:00,72.92,72.93,72.72,72.76,16664.0,68.2157,68.2251,68.0286,68.066,16664.0
2022-08-08 10:30:00,72.72,72.81,72.62,72.77,19991.0,68.0286,68.1128,67.9351,68.0754,19991.0
2022-08-08 10:40:00,72.77,72.88,72.72,72.75,18463.0,68.0754,68.1783,68.0286,68.0567,18463.0
2022-08-08 10:50:00,72.76,72.81,72.57,72.57,14338.0,68.066,68.1128,67.8883,67.8883,14338.0
2022-08-08 11:00:00,72.59,72.89,72.58,72.84,11115.0,67.907,68.1876,67.8976,68.1409,11115.0
2022-08-08 11:10:00,72.84,72.89,72.58,72.61,10624.0,68.1409,68.1876,67.8976,67.9257,10624.0
2022-08-08 11:20:00,72.57,72.59,72.49,72.56,6300.0,67.8883,67.907,67.8134,67.8789,6300.0
2022-08-08 11:30:00,72.58,72.58,72.22,72.22,10049.0,67.8976,67.8976,67.5609,67.5609,10049.0
2022-08-08 11:40:00,72.23,72.28,72.1,72.13,15790.0,67.5702,67.617,67.4486,67.4767,15790.0
2022-08-08 11:50:00,72.15,72.31,72.13,72.22,5416.0,67.4954,67.6451,67.4767,67.5609,5416.0
2022-08-08 12:00:00,72.22,72.3,72.09,72.1,11000.0,67.5609,67.6357,67.4392,67.4486,11000.0
2022-08-08 12:10:00,72.15,72.15,71.83,71.85,12132.0,67.4954,67.4954,67.196,67.2147,12132.0
2022-08-08 12:20:00,71.86,71.95,71.82,71.85,10687.0,67.2241,67.3083,67.1867,67.2147,10687.0
2022-08-08 12:30:00,71.82,71.96,71.67,71.96,17848.0,67.1867,67.3176,67.0463,67.3176,17848.0
2022-08-08 12:40:00,71.96,72.08,71.9,72.07,8789.0,67.3176,67.4299,67.2615,67.4205,8789.0
2022-08-08 12:50:00,72.08,72.15,72.03,72.08,9667.0,67.4299,67.4954,67.3831,67.4299,9667.0
2022-08-08 13:00:00,72.1,72.24,72.07,72.23,8349.0,67.4486,67.5796,67.4205,67.5702,8349.0
2022-08-08 13:10:00,72.22,72.37,72.2,72.29,9506.0,67.5609,67.7012,67.5422,67.6263,9506.0
2022-08-08 13:20:00,72.24,72.25,72.08,72.09,7700.0,67.5796,67.5889,67.4299,67.4392,7700.0
2022-08-08 13:30:00,72.12,72.18,72.09,72.1,5387.0,67.4673,67.5234,67.4392,67.4486,5387.0
2022-08-08 13:40:00,72.1,72.15,72.06,72.11,9572.0,67.4486,67.4954,67.4112,67.458,9572.0
2022-08-08 13:50:00,72.11,72.24,72.06,72.2,9586.0,67.458,67.5796,67.4112,67.5422,9586.0
2022-08-08 14:00:00,72.2,72.21,72.0,72.19,14261.0,67.5422,67.5515,67.3551,67.5328,14261.0
2022-08-08 14:10:00,72.24,72.28,72.14,72.21,9064.0,67.5796,67.617,67.486,67.5515,9064.0
2022-08-08 14:20:00,72.21,72.21,72.09,72.13,6154.0,67.5515,67.5515,67.4392,67.4767,6154.0
2022-08-08 14:30:00,72.19,72.21,72.05,72.05,6185.0,67.5328,67.5515,67.4018,67.4018,6185.0
2022-08-08 14:40:00,72.07,72.12,71.98,72.11,10098.0,67.4205,67.4673,67.3363,67.458,10098.0
2022-08-08 14:50:00,72.08,72.25,72.08,72.23,7438.0,67.4299,67.5889,67.4299,67.5702,7438.0
2022-08-08 15:00:00,72.27,72.36,72.27,72.28,5644.0,67.6076,67.6918,67.6076,67.617,5644.0
2022-08-08 15:10:00,72.3,72.36,72.23,72.31,12549.0,67.6357,67.6918,67.5702,67.6451,12549.0
2022-08-08 15:20:00,72.31,72.45,72.3,72.35,12401.0,67.6451,67.776,67.6357,67.6825,12401.0
2022-08-08 15:30:00,72.31,72.49,72.24,72.49,13117.0,67.6451,67.8134,67.5796,67.8134,13117.0
2022-08-08 15:40:00,72.5,72.63,72.49,72.61,14361.0,67.8228,67.9444,67.8134,67.9257,14361.0
2022-08-08 15:50:00,72.6,72.73,72.54,72.66,47086.0,67.9163,68.038,67.8602,67.9725,47086.0
2022-08-09 09:30:00,72.66,72.66,71.68,71.76,31675.0,67.9725,67.9725,67.0557,67.1305,31675.0
2022-08-09 09:40:00,71.79,71.81,71.37,71.38,13641.0,67.1586,67.1773,66.7657,66.7751,13641.0
2022-08-09 09:50:00,71.38,71.5,70.75,70.82,15419.0,66.7751,66.8873,66.1857,66.2512,15419.0
2022-08-09 10:00:00,70.8,71.19,70.79,71.0,9649.0,66.2325,66.5973,66.2231,66.4196,9649.0
2022-08-09 10:10:00,70.99,71.26,70.99,71.15,7797.0,66.4102,66.6628,66.4102,66.5599,7797.0
2022-08-09 10:20:00,71.27,71.27,70.74,70.84,22018.0,66.6721,66.6721,66.1763,66.2699,22018.0
2022-08-09 10:30:00,70.89,71.12,70.87,71.04,4700.0,66.3167,66.5318,66.298,66.457,4700.0
2022-08-09 10:40:00,71.01,71.2,71.0,71.2,2800.0,66.4289,66.6067,66.4196,66.6067,2800.0
2022-08-09 10:50:00,71.24,71.26,71.05,71.05,6450.0,66.6441,66.6628,66.4663,66.4663,6450.0
2022-08-09 11:00:00,71.05,71.05,70.8,70.87,10279.0,66.4663,66.4663,66.2325,66.298,10279.0
2022-08-09 11:10:00,70.85,71.12,70.83,70.91,31902.0,66.2792,66.5318,66.2605,66.3354,31902.0
2022-08-09 11:20:00,70.93,71.07,70.86,71.06,17664.0,66.3541,66.4851,66.2886,66.4757,17664.0
2022-08-09 11:30:00,71.05,71.16,70.99,71.0,3608.0,66.4663,66.5692,66.4102,66.4196,3608.0
2022-08-09 11:40:00,70.99,70.99,70.79,70.79,6202.0,66.4102,66.4102,66.2231,66.2231,6202.0
2022-08-09 11:50:00,70.79,70.79,70.57,70.67,12156.0,66.2231,66.2231,66.0173,66.1109,12156.0
2022-08-09 12:00:00,70.68,70.68,70.5,70.53,11617.0,66.1202,66.1202,65.9518,65.9799,11617.0
2022-08-09 12:10:00,70.5,70.51,70.36,70.46,7220.0,65.9518,65.9612,65.8209,65.9144,7220.0
2022-08-09 12:20:00,70.45,70.47,70.32,70.35,13501.0,65.905,65.9238,65.7834,65.8115,13501.0
2022-08-09 12:30:00,70.33,70.56,70.33,70.52,11936.0,65.7928,66.008,65.7928,65.9705,11936.0
2022-08-09 12:40:00,70.48,70.59,70.4,70.51,8722.0,65.9331,66.036,65.8583,65.9612,8722.0
2022-08-09 12:50:00,70.49,70.49,70.38,70.49,5027.0,65.9425,65.9425,65.8396,65.9425,5027.0
2022-08-09 13:00:00,70.55,70.56,70.38,70.41,13991.0,65.9986,66.008,65.8396,65.8676,13991.0
2022-08-09 13:10:00,70.42,70.51,70.38,70.48,5178.0,65.877,65.9612,65.8396,65.9331,5178.0
2022-08-09 13:20:00,70.47,70.55,70.47,70.52,3500.0,65.9238,65.9986,65.9238,65.9705,3500.0
2022-08-09 13:30:00,70.5,70.55,70.4,70.53,10474.0,65.9518,65.9986,65.8583,65.9799,10474.0
2022-08-09 13:40:00,70.51,70.58,70.44,70.54,5789.0,65.9612,66.0267,65.8957,65.9892,5789.0
2022-08-09 13:50:00,70.53,70.69,70.53,70.63,4787.0,65.9799,66.1296,65.9799,66.0734,4787.0
2022-08-09 14:00:00,70.62,70.74,70.62,70.74,3933.0,66.0641,66.1763,66.0641,66.1763,3933.0
2022-08-09 14:10:00,70.71,70.74,70.55,70.55,8530.0,66.1483,66.1763,65.9986,65.9986,8530.0
2022-08-09 14:20:00,70.56,70.56,70.46,70.48,2800.0,66.008,66.008,65.9144,65.9331,2800.0
2022-08-09 14:30:00,70.48,70.54,70.47,70.52,4851.0,65.9331,65.9892,65.9238,65.9705,4851.0
2022-08-09 14:40:00,70.53,70.74,70.52,70.73,3922.0,65.9799,66.1763,65.9705,66.167,3922.0
2022-08-09 14:50:00,70.71,70.77,70.68,70.74,8075.0,66.1483,66.2044,66.1202,66.1763,8075.0
2022-08-09 15:00:00,70.75,70.77,70.64,70.67,5391.0,66.1857,66.2044,66.0828,66.1109,5391.0
2022-08-09 15:10:00,70.67,70.8,70.64,70.77,13767.0,66.1109,66.2325,66.0828,66.2044,13767.0
2022-08-09 15:20:00,70.78,70.88,70.77,70.85,9696.0,66.2138,66.3073,66.2044,66.2792,9696.0
2022-08-09 15:30:00,70.84,70.86,70.74,70.84,15580.0,66.2699,66.2886,66.1763,66.2699,15580.0
2022-08-09 15:40:00,70.84,70.99,70.83,70.97,21501.0,66.2699,66.4102,66.2605,66.3915,21501.0
2022-08-09 15:50:00,71.0,71.12,70.97,71.07,86474.0,66.4196,66.5318,66.3915,66.4851,86474.0
2022-08-10 09:30:00,72.58,72.78,72.19,72.46,17394.0,67.8976,68.0847,67.5328,67.7854,17394.0
2022-08-10 09:40:00,72.42,72.76,72.4,72.74,8753.0,67.748,68.066,67.7292,68.0473,8753.0
2022-08-10 09:50:00,72.77,72.85,72.66,72.79,5737.0,68.0754,68.1502,67.9725,68.0941,5737.0
2022-08-10 10:00:00,72.78,73.24,72.78,73.11,14967.0,68.0847,68.5151,68.0847,68.3934,14967.0
2022-08-10 10:10:00,73.11,73.29,73.1,73.12,11314.0,68.3934,68.5618,68.3841,68.4028,11314.0
2022-08-10 10:20:00,73.09,73.29,73.0,73.29,8444.0,68.3747,68.5618,68.2905,68.5618,8444.0
2022-08-10 10:30:00,73.28,73.43,73.25,73.39,9285.0,68.5525,68.6928,68.5244,68.6554,9285.0
2022-08-10 10:40:00,73.4,73.46,73.3,73.4,10040.0,68.6647,68.7209,68.5712,68.6647,10040.0
2022-08-10 10:50:00,73.42,73.55,73.42,73.46,13906.0,68.6834,68.8051,68.6834,68.7209,13906.0
2022-08-10 11:00:00,73.49,73.62,73.39,73.46,11058.0,68.7489,68.8705,68.6554,68.7209,11058.0
2022-08-10 11:10:00,73.44,73.5,73.3,73.47,17466.0,68.7022,68.7583,68.5712,68.7302,17466.0
2022-08-10 11:20:00,73.49,73.7,73.49,73.62,8348.0,68.7489,68.9454,68.7489,68.8705,8348.0
2022-08-10 11:30:00,73.64,73.75,73.58,73.58,6432.0,68.8893,68.9922,68.8331,68.8331,6432.0
2022-08-10 11:40:00,73.57,73.68,73.57,73.63,6425.0,68.8238,68.9267,68.8238,68.8799,6425.0
2022-08-10 11:50:00,73.59,73.66,73.53,73.55,2751.0,68.8425,68.908,68.7863,68.8051,2751.0
2022-08-10 12:00:00,73.58,73.67,73.53,73.55,5039.0,68.8331,68.9173,68.7863,68.8051,5039.0
2022-08-10 12:10:00,73.56,73.58,73.36,73.36,6211.0,68.8144,68.8331,68.6273,68.6273,6211.0
2022-08-10 12:20:00,73.37,73.42,73.26,73.38,5891.0,68.6367,68.6834,68.5338,68.646,5891.0
2022-08-10 12:30:00,73.41,73.42,73.33,73.35,5046.0,68.6741,68.6834,68.5993,68.618,5046.0
2022-08-10 12:40:00,73.35,73.39,73.27,73.34,5887.0,68.618,68.6554,68.5431,68.6086,5887.0
2022-08-10 12:50:00,73.36,73.37,73.28,73.37,3927.0,68.6273,68.6367,68.5525,68.6367,3927.0
2022-08-10 13:00:00,73.37,73.43,73.32,73.42,3189.0,68.6367,68.6928,68.5899,68.6834,3189.0
2022-08-10 13:10:00,73.44,73.48,73.36,73.44,4527.0,68.7022,68.7396,68.6273,68.7022,4527.0
2022-08-10 13:20:00,73.43,73.45,73.36,73.36,6864.0,68.6928,68.7115,68.6273,68.6273,6864.0
2022-08-10 13:30:00,73.39,73.5,73.37,73.47,6285.0,68.6554,68.7583,68.6367,68.7302,6285.0
2022-08-10 13:40:00,73.48,73.6,73.44,73.6,8030.0,68.7396,68.8518,68.7022,68.8518,8030.0
2022-08-10 13:50:00,73.59,73.68,73.57,73.61,7280.0,68.8425,68.9267,68.8238,68.8612,7280.0
2022-08-10 14:00:00,73.6,73.7,73.57,73.61,4498.0,68.8518,68.9454,68.8238,68.8612,4498.0
2022-08-10 14:10:00,73.6,73.63,73.56,73.57,7649.0,68.8518,68.8799,68.8144,68.8238,7649.0
2022-08-10 14:20:00,73.56,73.59,73.52,73.58,7730.0,68.8144,68.8425,68.777,68.8331,7730.0
2022-08-10 14:30:00,73.57,73.73,73.56,73.7,13527.0,68.8238,68.9734,68.8144,68.9454,13527.0
2022-08-10 14:40:00,73.71,73.73,73.57,73.57,9551.0,68.9547,68.9734,68.8238,68.8238,9551.0
2022-08-10 14:50:00,73.55,73.62,73.5,73.56,6083.0,68.8051,68.8705,68.7583,68.8144,6083.0
2022-08-10 15:00:00,73.55,73.55,73.44,73.44,11126.0,68.8051,68.8051,68.7022,68.7022,11126.0
2022-08-10 15:10:00,73.43,73.54,73.43,73.5,10330.0,68.6928,68.7957,68.6928,68.7583,10330.0
2022-08-10 15:20:00,73.49,73.62,73.48,73.62,12310.0,68.7489,68.8705,68.7396,68.8705,12310.0
2022-08-10 15:30:00,73.61,73.61,73.49,73.5,13385.0,68.8612,68.8612,68.7489,68.7583,13385.0
2022-08-10 15:40:00,73.5,73.5,73.36,73.37,17003.0,68.7583,68.7583,68.6273,68.6367,17003.0
2022-08-10 15:50:00,73.37,73.39,73.26,73.28,68977.0,68.6367,68.6554,68.5338,68.5525,68977.0
2022-08-11 09:30:00,73.87,74.08,73.79,74.05,25604.0,69.1044,69.3009,69.0296,69.2728,25604.0
2022-08-11 09:40:00,74.08,74.66,74.04,74.57,18259.0,69.3009,69.8434,69.2634,69.7593,18259.0
2022-08-11 09:50:00,74.56,74.78,74.53,74.76,23948.0,69.7499,69.9557,69.7218,69.937,23948.0
2022-08-11 10:00:00,74.77,74.99,74.71,74.9,19006.0,69.9464,70.1522,69.8902,70.068,19006.0
2022-08-11 10:10:00,74.91,75.05,74.9,75.04,19134.0,70.0773,70.2083,70.068,70.1989,19134.0
2022-08-11 10:20:00,75.03,75.03,74.85,74.9,15274.0,70.1896,70.1896,70.0212,70.068,15274.0
2022-08-11 10:30:00,74.91,75.12,74.91,75.05,13904.0,70.0773,70.2738,70.0773,70.2083,13904.0
2022-08-11 10:40:00,75.02,75.04,74.9,74.97,11563.0,70.1802,70.1989,70.068,70.1334,11563.0
2022-08-11 10:50:00,74.97,75.11,74.96,74.97,10837.0,70.1334,70.2644,70.1241,70.1334,10837.0
2022-08-11 11:00:00,74.95,74.95,74.5,74.59,8422.0,70.1147,70.1147,69.6938,69.778,8422.0
2022-08-11 11:10:00,74.57,74.68,74.43,74.45,20668.0,69.7593,69.8622,69.6283,69.647,20668.0
2022-08-11 11:20:00,74.45,74.59,74.45,74.53,7061.0,69.647,69.778,69.647,69.7218,7061.0
2022-08-11 11:30:00,74.54,74.55,74.43,74.46,6472.0,69.7312,69.7405,69.6283,69.6564,6472.0
2022-08-11 11:40:00,74.46,74.46,74.19,74.24,12069.0,69.6564,69.6564,69.4038,69.4505,12069.0
2022-08-11 11:50:00,74.25,74.25,74.1,74.12,5664.0,69.4599,69.4599,69.3196,69.3383,5664.0
2022-08-11 12:00:00,74.21,74.26,74.08,74.08,3164.0,69.4225,69.4693,69.3009,69.3009,3164.0
2022-08-11 12:10:00,74.09,74.17,74.05,74.15,4327.0,69.3102,69.3851,69.2728,69.3663,4327.0
2022-08-11 12:20:00,74.14,74.19,74.02,74.19,4651.0,69.357,69.4038,69.2447,69.4038,4651.0
2022-08-11 12:30:00,74.22,74.31,74.22,74.26,5342.0,69.4318,69.516,69.4318,69.4693,5342.0
2022-08-11 12:40:00,74.25,74.29,74.19,74.27,5997.0,69.4599,69.4973,69.4038,69.4786,5997.0
2022-08-11 12:50:00,74.26,74.41,74.26,74.39,4523.0,69.4693,69.6096,69.4693,69.5909,4523.0
2022-08-11 13:00:00,74.43,74.43,74.31,74.35,5210.0,69.6283,69.6283,69.516,69.5534,5210.0
2022-08-11 13:10:00,74.36,74.45,74.31,74.44,8735.0,69.5628,69.647,69.516,69.6376,8735.0
2022-08-11 13:20:00,74.41,74.44,74.27,74.27,4253.0,69.6096,69.6376,69.4786,69.4786,4253.0
2022-08-11 13:30:00,74.27,74.28,74.13,74.17,6376.0,69.4786,69.488,69.3476,69.3851,6376.0
2022-08-11 13:40:00,74.17,74.28,74.1,74.16,7137.0,69.3851,69.488,69.3196,69.3757,7137.0
2022-08-11 13:50:00,74.11,74.14,73.97,74.0,6233.0,69.3289,69.357,69.198,69.226,6233.0
2022-08-11 14:00:00,74.0,74.01,73.9,73.91,4000.0,69.226,69.2354,69.1325,69.1418,4000.0
2022-08-11 14:10:00,73.94,74.01,73.89,73.97,5320.0,69.1699,69.2354,69.1231,69.198,5320.0
2022-08-11 14:20:00,73.94,73.96,73.86,73.92,4317.0,69.1699,69.1886,69.0951,69.1512,4317.0
2022-08-11 14:30:00,73.9,73.9,73.76,73.8,7818.0,69.1325,69.1325,69.0015,69.0389,7818.0
2022-08-11 14:40:00,73.79,73.83,73.7,73.7,8012.0,69.0296,69.067,68.9454,68.9454,8012.0
2022-08-11 14:50:00,73.69,73.69,73.53,73.62,6389.0,68.936,68.936,68.7863,68.8705,6389.0
2022-08-11 15:00:00,73.6,73.66,73.57,73.62,9213.0,68.8518,68.908,68.8238,68.8705,9213.0
2022-08-11 15:10:00,73.65,73.65,73.46,73.48,6585.0,68.8986,68.8986,68.7209,68.7396,6585.0
2022-08-11 15:20:00,73.47,73.59,73.44,73.58,8989.0,68.7302,68.8425,68.7022,68.8331,8989.0
2022-08-11 15:30:00,73.58,73.64,73.5,73.51,12556.0,68.8331,68.8893,68.7583,68.7676,12556.0
2022-08-11 15:40:00,73.52,73.57,73.48,73.57,11510.0,68.777,68.8238,68.7396,68.8238,11510.0
2022-08-11 15:50:00,73.56,73.83,73.55,73.69,51383.0,68.8144,69.067,68.8051,68.936,51383.0
2022-08-12 09:30:00,73.84,74.34,73.84,74.3,22212.0,69.0763,69.5441,69.0763,69.5067,22212.0
2022-08-12 09:40:00,74.29,74.5,74.29,74.39,17330.0,69.4973,69.6938,69.4973,69.5909,17330.0
2022-08-12 09:50:00,74.4,74.42,74.32,74.42,5601.0,69.6002,69.6189,69.5254,69.6189,5601.0
2022-08-12 10:00:00,74.37,74.4,74.11,74.36,9424.0,69.5722,69.6002,69.3289,69.5628,9424.0
2022-08-12 10:10:00,74.36,74.44,74.31,74.38,4557.0,69.5628,69.6376,69.516,69.5815,4557.0
2022-08-12 10:20:00,74.35,74.46,74.35,74.44,10512.0,69.5534,69.6564,69.5534,69.6376,10512.0
2022-08-12 10:30:00,74.42,74.5,74.3,74.31,4531.0,69.6189,69.6938,69.5067,69.516,4531.0
2022-08-12 10:40:00,74.29,74.29,74.15,74.18,4066.0,69.4973,69.4973,69.3663,69.3944,4066.0
2022-08-12 10:50:00,74.18,74.33,74.17,74.28,11643.0,69.3944,69.5347,69.3851,69.488,11643.0
2022-08-12 11:00:00,74.3,74.46,74.23,74.45,5700.0,69.5067,69.6564,69.4412,69.647,5700.0
2022-08-12 11:10:00,74.47,74.67,74.45,74.62,4435.0,69.6657,69.8528,69.647,69.806,4435.0
2022-08-12 11:20:00,74.61,74.7,74.61,74.62,3117.0,69.7967,69.8809,69.7967,69.806,3117.0
2022-08-12 11:30:00,74.61,74.68,74.57,74.67,2277.0,69.7967,69.8622,69.7593,69.8528,2277.0
2022-08-12 11:40:00,74.64,74.73,74.64,74.65,5099.0,69.8247,69.9089,69.8247,69.8341,5099.0
2022-08-12 11:50:00,74.64,74.66,74.57,74.6,4504.0,69.8247,69.8434,69.7593,69.7873,4504.0
2022-08-12 12:00:00,74.59,74.67,74.56,74.63,2914.0,69.778,69.8528,69.7499,69.8154,2914.0
2022-08-12 12:10:00,74.67,74.67,74.59,74.63,2419.0,69.8528,69.8528,69.778,69.8154,2419.0
2022-08-12 12:20:00,74.63,74.75,74.6,74.75,3906.0,69.8154,69.9276,69.7873,69.9276,3906.0
2022-08-12 12:30:00,74.74,75.02,74.72,74.99,28126.0,69.9183,70.1802,69.8996,70.1522,28126.0
2022-08-12 12:40:00,74.98,75.15,74.96,75.08,29722.0,70.1428,70.3018,70.1241,70.2364,29722.0
2022-08-12 12:50:00,75.06,75.07,74.95,74.97,7989.0,70.2176,70.227,70.1147,70.1334,7989.0
2022-08-12 13:00:00,74.92,74.93,74.89,74.93,2000.0,70.0867,70.096,70.0586,70.096,2000.0
2022-08-12 13:10:00,74.95,74.97,74.85,74.94,5233.0,70.1147,70.1334,70.0212,70.1054,5233.0
2022-08-12 13:20:00,74.96,74.97,74.91,74.91,8041.0,70.1241,70.1334,70.0773,70.0773,8041.0
2022-08-12 13:30:00,74.9,74.9,74.82,74.83,3580.0,70.068,70.068,69.9931,70.0025,3580.0
2022-08-12 13:40:00,74.85,74.91,74.85,74.89,2100.0,70.0212,70.0773,70.0212,70.0586,2100.0
2022-08-12 13:50:00,74.89,74.93,74.89,74.9,3134.0,70.0586,70.096,70.0586,70.068,3134.0
2022-08-12 14:00:00,74.92,74.99,74.92,74.93,5749.0,70.0867,70.1522,70.0867,70.096,5749.0
2022-08-12 14:10:00,74.93,74.97,74.9,74.9,3150.0,70.096,70.1334,70.068,70.068,3150.0
2022-08-12 14:20:00,74.91,74.99,74.88,74.93,8930.0,70.0773,70.1522,70.0493,70.096,8930.0
2022-08-12 14:30:00,74.92,74.96,74.79,74.79,59097.0,70.0867,70.1241,69.9651,69.9651,59097.0
2022-08-12 14:40:00,74.81,74.86,74.81,74.86,3000.0,69.9838,70.0305,69.9838,70.0305,3000.0
2022-08-12 14:50:00,74.87,74.88,74.79,74.85,5000.0,70.0399,70.0493,69.9651,70.0212,5000.0
2022-08-12 15:00:00,74.87,74.9,74.79,74.89,4960.0,70.0399,70.068,69.9651,70.0586,4960.0
2022-08-12 15:10:00,74.91,75.04,74.91,75.0,7417.0,70.0773,70.1989,70.0773,70.1615,7417.0
2022-08-12 15:20:00,74.97,74.97,74.85,74.94,4020.0,70.1334,70.1334,70.0212,70.1054,4020.0
2022-08-12 15:30:00,74.92,74.96,74.86,74.9,8773.0,70.0867,70.1241,70.0305,70.068,8773.0
2022-08-12 15:40:00,74.91,75.01,74.9,74.92,12924.0,70.0773,70.1709,70.068,70.0867,12924.0
2022-08-12 15:50:00,74.91,74.96,74.86,74.93,46535.0,70.0773,70.1241,70.0305,70.096,46535.0
2022-08-15 09:30:00,74.81,75.37,74.81,75.22,23788.0,69.9838,70.5076,69.9838,70.3673,23788.0
2022-08-15 09:40:00,75.25,75.29,75.04,75.04,23054.0,70.3954,70.4328,70.1989,70.1989,23054.0
2022-08-15 09:50:00,75.05,75.66,75.05,75.62,13648.0,70.2083,70.7789,70.2083,70.7415,13648.0
2022-08-15 10:00:00,75.61,75.61,75.14,75.27,15833.0,70.7322,70.7322,70.2925,70.4141,15833.0
2022-08-15 10:10:00,75.3,75.33,75.0,75.07,8736.0,70.4422,70.4702,70.1615,70.227,8736.0
2022-08-15 10:20:00,75.07,75.07,74.75,74.75,6396.0,70.227,70.227,69.9276,69.9276,6396.0
2022-08-15 10:30:00,74.75,74.81,74.5,74.62,10723.0,69.9276,69.9838,69.6938,69.806,10723.0
2022-08-15 10:40:00,74.66,74.68,74.52,74.55,8343.0,69.8434,69.8622,69.7125,69.7405,8343.0
2022-08-15 10:50:00,74.55,74.64,74.47,74.51,5378.0,69.7405,69.8247,69.6657,69.7031,5378.0
2022-08-15 11:00:00,74.45,74.65,74.41,74.42,43258.0,69.647,69.8341,69.6096,69.6189,43258.0
2022-08-15 11:10:00,74.41,74.41,74.25,74.4,4470.0,69.6096,69.6096,69.4599,69.6002,4470.0
2022-08-15 11:20:00,74.4,74.47,74.35,74.38,7768.0,69.6002,69.6657,69.5534,69.5815,7768.0
2022-08-15 11:30:00,74.4,74.48,74.36,74.44,6917.0,69.6002,69.6751,69.5628,69.6376,6917.0
2022-08-15 11:40:00,74.45,74.61,74.43,74.59,6899.0,69.647,69.7967,69.6283,69.778,6899.0
2022-08-15 11:50:00,74.63,74.63,74.48,74.48,8552.0,69.8154,69.8154,69.6751,69.6751,8552.0
2022-08-15 12:00:00,74.5,74.72,74.5,74.72,3272.0,69.6938,69.8996,69.6938,69.8996,3272.0
2022-08-15 12:10:00,74.74,74.8,74.69,74.75,8332.0,69.9183,69.9744,69.8715,69.9276,8332.0
2022-08-15 12:20:00,74.76,74.78,74.67,74.67,4265.0,69.937,69.9557,69.8528,69.8528,4265.0
2022-08-15 12:30:00,74.68,74.7,74.6,74.6,4478.0,69.8622,69.8809,69.7873,69.7873,4478.0
2022-08-15 12:40:00,74.59,74.76,74.56,74.73,5393.0,69.778,69.937,69.7499,69.9089,5393.0
2022-08-15 12:50:00,74.73,74.9,74.72,74.89,2476.0,69.9089,70.068,69.8996,70.0586,2476.0
2022-08-15 13:00:00,74.89,74.93,74.81,74.88,2100.0,70.0586,70.096,69.9838,70.0493,2100.0
2022-08-15 13:10:00,74.88,74.88,74.84,74.88,2685.0,70.0493,70.0493,70.0118,70.0493,2685.0
2022-08-15 13:20:00,74.87,74.97,74.87,74.9,4398.0,70.0399,70.1334,70.0399,70.068,4398.0
2022-08-15 13:30:00,74.89,74.89,74.79,74.8,3197.0,70.0586,70.0586,69.9651,69.9744,3197.0
2022-08-15 13:40:00,74.77,74.8,74.75,74.8,4170.0,69.9464,69.9744,69.9276,69.9744,4170.0
2022-08-15 13:50:00,74.81,74.83,74.79,74.81,2145.0,69.9838,70.0025,69.9651,69.9838,2145.0
2022-08-15 14:00:00,74.81,74.83,74.69,74.72,2987.0,69.9838,70.0025,69.8715,69.8996,2987.0
2022-08-15 14:10:00,74.7,74.75,74.65,74.72,3586.0,69.8809,69.9276,69.8341,69.8996,3586.0
2022-08-15 14:20:00,74.73,74.78,74.69,74.71,3190.0,69.9089,69.9557,69.8715,69.8902,3190.0
2022-08-15 14:30:00,74.73,74.84,74.7,74.83,2365.0,69.9089,70.0118,69.8809,70.0025,2365.0
2022-08-15 14:40:00,74.84,74.84,74.74,74.8,3381.0,70.0118,70.0118,69.9183,69.9744,3381.0
2022-08-15 14:50:00,74.79,74.81,74.77,74.81,3117.0,69.9651,69.9838,69.9464,69.9838,3117.0
2022-08-15 15:00:00,74.82,74.84,74.73,74.76,3728.0,69.9931,70.0118,69.9089,69.937,3728.0
2022-08-15 15:10:00,74.75,74.83,74.73,74.81,5760.0,69.9276,70.0025,69.9089,69.9838,5760.0
2022-08-15 15:20:00,74.82,74.85,74.77,74.84,3320.0,69.9931,70.0212,69.9464,70.0118,3320.0
2022-08-15 15:30:00,74.85,74.85,74.75,74.79,10752.0,70.0212,70.0212,69.9276,69.9651,10752.0
2022-08-15 15:40:00,74.79,74.86,74.77,74.79,10715.0,69.9651,70.0305,69.9464,69.9651,10715.0
2022-08-15 15:50:00,74.81,74.83,74.59,74.63,68600.0,69.9838,70.0025,69.778,69.8154,68600.0
2022-08-16 09:30:00,74.52,74.72,74.38,74.69,18674.0,69.7125,69.8996,69.5815,69.8715,18674.0
2022-08-16 09:40:00,74.66,74.71,74.57,74.61,5622.0,69.8434,69.8902,69.7593,69.7967,5622.0
2022-08-16 09:50:00,74.58,74.87,74.55,74.81,7833.0,69.7686,70.0399,69.7405,69.9838,7833.0
2022-08-16 10:00:00,74.8,74.98,74.66,74.88,10547.0,69.9744,70.1428,69.8434,70.0493,10547.0
2022-08-16 10:10:00,74.89,74.93,74.77,74.88,5227.0,70.0586,70.096,69.9464,70.0493,5227.0
2022-08-16 10:20:00,74.9,74.94,74.88,74.93,2801.0,70.068,70.1054,70.0493,70.096,2801.0
2022-08-16 10:30:00,74.89,74.89,74.71,74.73,3747.0,70.0586,70.0586,69.8902,69.9089,3747.0
2022-08-16 10:40:00,74.74,75.13,74.74,75.12,8601.0,69.9183,70.2831,69.9183,70.2738,8601.0
2022-08-16 10:50:00,75.12,75.22,74.85,74.86,7248.0,70.2738,70.3673,70.0212,70.0305,7248.0
2022-08-16 11:00:00,74.84,74.97,74.84,74.96,3663.0,70.0118,70.1334,70.0118,70.1241,3663.0
2022-08-16 11:10:00,74.95,75.16,74.91,75.16,4811.0,70.1147,70.3112,70.0773,70.3112,4811.0
2022-08-16 11:20:00,75.16,75.29,75.12,75.2,3665.0,70.3112,70.4328,70.2738,70.3486,3665.0
2022-08-16 11:30:00,75.19,75.26,75.08,75.08,3449.0,70.3393,70.4047,70.2364,70.2364,3449.0
2022-08-16 11:40:00,75.09,75.18,75.07,75.13,3829.0,70.2457,70.3299,70.227,70.2831,3829.0
2022-08-16 11:50:00,75.14,75.24,75.1,75.14,2020.0,70.2925,70.386,70.2551,70.2925,2020.0
2022-08-16 12:00:00,75.14,75.19,75.11,75.12,4203.0,70.2925,70.3393,70.2644,70.2738,4203.0
2022-08-16 12:10:00,75.13,75.38,75.13,75.38,4992.0,70.2831,70.517,70.2831,70.517,4992.0
2022-08-16 12:20:00,75.36,75.36,75.27,75.28,2928.0,70.4983,70.4983,70.4141,70.4234,2928.0
2022-08-16 12:30:00,75.27,75.28,75.18,75.24,3662.0,70.4141,70.4234,70.3299,70.386,3662.0
2022-08-16 12:40:00,75.24,75.25,75.08,75.15,5776.0,70.386,70.3954,70.2364,70.3018,5776.0
2022-08-16 12:50:00,75.13,75.17,75.03,75.12,4904.0,70.2831,70.3205,70.1896,70.2738,4904.0
2022-08-16 13:00:00,75.13,75.24,75.13,75.23,2913.0,70.2831,70.386,70.2831,70.3767,2913.0
2022-08-16 13:10:00,75.26,75.26,75.15,75.18,3404.0,70.4047,70.4047,70.3018,70.3299,3404.0
2022-08-16 13:20:00,75.17,75.2,75.11,75.11,5410.0,70.3205,70.3486,70.2644,70.2644,5410.0
2022-08-16 13:30:00,75.13,75.27,75.12,75.25,6934.0,70.2831,70.4141,70.2738,70.3954,6934.0
2022-08-16 13:40:00,75.25,75.28,75.2,75.23,3016.0,70.3954,70.4234,70.3486,70.3767,3016.0
2022-08-16 13:50:00,75.22,75.28,75.17,75.22,7633.0,70.3673,70.4234,70.3205,70.3673,7633.0
2022-08-16 14:00:00,75.21,75.35,75.2,75.33,5626.0,70.358,70.4889,70.3486,70.4702,5626.0
2022-08-16 14:10:00,75.34,75.38,75.21,75.24,8566.0,70.4796,70.517,70.358,70.386,8566.0
2022-08-16 14:20:00,75.24,75.27,75.17,75.18,7450.0,70.386,70.4141,70.3205,70.3299,7450.0
2022-08-16 14:30:00,75.19,75.19,74.8,74.83,12071.0,70.3393,70.3393,69.9744,70.0025,12071.0
2022-08-16 14:40:00,74.82,74.82,74.51,74.59,12331.0,69.9931,69.9931,69.7031,69.778,12331.0
2022-08-16 14:50:00,74.56,74.62,74.54,74.61,12621.0,69.7499,69.806,69.7312,69.7967,12621.0
2022-08-16 15:00:00,74.6,74.65,74.42,74.55,17577.0,69.7873,69.8341,69.6189,69.7405,17577.0
2022-08-16 15:10:00,74.51,74.72,74.51,74.7,6264.0,69.7031,69.8996,69.7031,69.8809,6264.0
2022-08-16 15:20:00,74.7,74.83,74.68,74.81,12961.0,69.8809,70.0025,69.8622,69.9838,12961.0
2022-08-16 15:30:00,74.8,74.96,74.8,74.88,9956.0,69.9744,70.1241,69.9744,70.0493,9956.0
2022-08-16 15:40:00,74.87,74.92,74.79,74.87,15413.0,70.0399,70.0867,69.9651,70.0399,15413.0
2022-08-16 15:50:00,74.88,74.93,74.72,74.77,48485.0,70.0493,70.096,69.8996,69.9464,48485.0
2022-08-17 09:30:00,74.33,74.33,73.25,73.54,45372.0,69.5347,69.5347,68.5244,68.7957,45372.0
2022-08-17 09:40:00,73.62,73.85,73.57,73.83,14628.0,68.8705,69.0857,68.8238,69.067,14628.0
2022-08-17 09:50:00,73.84,74.03,73.75,74.0,17882.0,69.0763,69.2541,68.9922,69.226,17882.0
2022-08-17 10:00:00,74.0,74.15,73.89,74.07,13622.0,69.226,69.3663,69.1231,69.2915,13622.0
2022-08-17 10:10:00,74.06,74.13,73.63,73.72,36369.0,69.2822,69.3476,68.8799,68.9641,36369.0
2022-08-17 10:20:00,73.7,73.83,73.67,73.67,11841.0,68.9454,69.067,68.9173,68.9173,11841.0
2022-08-17 10:30:00,73.68,73.69,73.24,73.32,17664.0,68.9267,68.936,68.5151,68.5899,17664.0
2022-08-17 10:40:00,73.36,73.47,73.31,73.34,17958.0,68.6273,68.7302,68.5805,68.6086,17958.0
2022-08-17 10:50:00,73.31,73.31,73.05,73.05,14210.0,68.5805,68.5805,68.3373,68.3373,14210.0
2022-08-17 11:00:00,73.06,73.24,73.04,73.08,18953.0,68.3467,68.5151,68.328,68.3654,18953.0
2022-08-17 11:10:00,73.09,73.21,73.01,73.2,17506.0,68.3747,68.487,68.2999,68.4776,17506.0
2022-08-17 11:20:00,73.19,73.35,73.07,73.14,11720.0,68.4683,68.618,68.356,68.4215,11720.0
2022-08-17 11:30:00,73.14,73.27,73.02,73.02,10427.0,68.4215,68.5431,68.3092,68.3092,10427.0
2022-08-17 11:40:00,73.03,73.05,72.79,72.79,11325.0,68.3186,68.3373,68.0941,68.0941,11325.0
2022-08-17 11:50:00,72.8,72.86,72.68,72.86,15141.0,68.1034,68.1596,67.9912,68.1596,15141.0
2022-08-17 12:00:00,72.82,72.94,72.82,72.85,10726.0,68.1222,68.2344,68.1222,68.1502,10726.0
2022-08-17 12:10:00,72.84,72.88,72.71,72.85,8358.0,68.1409,68.1783,68.0192,68.1502,8358.0
2022-08-17 12:20:00,72.83,73.06,72.81,73.03,11031.0,68.1315,68.3467,68.1128,68.3186,11031.0
2022-08-17 12:30:00,73.0,73.12,72.98,73.09,6953.0,68.2905,68.4028,68.2718,68.3747,6953.0
2022-08-17 12:40:00,73.06,73.12,72.94,72.94,11477.0,68.3467,68.4028,68.2344,68.2344,11477.0
2022-08-17 12:50:00,72.93,73.03,72.93,72.96,7248.0,68.2251,68.3186,68.2251,68.2531,7248.0
2022-08-17 13:00:00,72.97,73.06,72.91,72.91,12593.0,68.2625,68.3467,68.2063,68.2063,12593.0
2022-08-17 13:10:00,72.92,72.99,72.89,72.95,17390.0,68.2157,68.2812,68.1876,68.2438,17390.0
2022-08-17 13:20:00,72.95,72.97,72.86,72.89,19339.0,68.2438,68.2625,68.1596,68.1876,19339.0
2022-08-17 13:30:00,72.89,72.94,72.75,72.82,23282.0,68.1876,68.2344,68.0567,68.1222,23282.0
2022-08-17 13:40:00,72.82,72.9,72.81,72.86,20661.0,68.1222,68.197,68.1128,68.1596,20661.0
2022-08-17 13:50:00,72.84,72.93,72.83,72.9,12934.0,68.1409,68.2251,68.1315,68.197,12934.0
2022-08-17 14:00:00,72.91,73.23,72.86,73.15,35741.0,68.2063,68.5057,68.1596,68.4309,35741.0
2022-08-17 14:10:00,73.14,73.42,73.08,73.42,23829.0,68.4215,68.6834,68.3654,68.6834,23829.0
2022-08-17 14:20:00,73.41,73.47,73.24,73.44,19647.0,68.6741,68.7302,68.5151,68.7022,19647.0
2022-08-17 14:30:00,73.45,73.69,73.44,73.68,20179.0,68.7115,68.936,68.7022,68.9267,20179.0
2022-08-17 14:40:00,73.69,73.72,73.4,73.45,16600.0,68.936,68.9641,68.6647,68.7115,16600.0
2022-08-17 14:50:00,73.45,73.51,73.36,73.37,15346.0,68.7115,68.7676,68.6273,68.6367,15346.0
2022-08-17 15:00:00,73.38,73.5,73.37,73.41,17304.0,68.646,68.7583,68.6367,68.6741,17304.0
2022-08-17 15:10:00,73.42,73.43,73.12,73.2,20086.0,68.6834,68.6928,68.4028,68.4776,20086.0
2022-08-17 15:20:00,73.2,73.35,73.14,73.35,22752.0,68.4776,68.618,68.4215,68.618,22752.0
2022-08-17 15:30:00,73.36,73.38,73.27,73.29,41137.0,68.6273,68.646,68.5431,68.5618,41137.0
2022-08-17 15:40:00,73.3,73.4,73.27,73.31,38813.0,68.5712,68.6647,68.5431,68.5805,38813.0
2022-08-17 15:50:00,73.31,73.49,73.3,73.36,177739.0,68.5805,68.7489,68.5712,68.6273,177739.0
2022-08-18 09:30:00,73.73,73.83,73.53,73.7,30928.0,68.9734,69.067,68.7863,68.9454,30928.0
2022-08-18 09:40:00,73.66,73.85,73.35,73.38,9699.0,68.908,69.0857,68.618,68.646,9699.0
2022-08-18 09:50:00,73.35,73.52,73.25,73.35,10499.0,68.618,68.777,68.5244,68.618,10499.0
2022-08-18 10:00:00,73.31,73.56,73.26,73.56,10849.0,68.5805,68.8144,68.5338,68.8144,10849.0
2022-08-18 10:10:00,73.6,73.9,73.56,73.86,9909.0,68.8518,69.1325,68.8144,69.0951,9909.0
2022-08-18 10:20:00,73.86,74.31,73.86,74.3,15805.0,69.0951,69.516,69.0951,69.5067,15805.0
2022-08-18 10:30:00,74.32,74.52,74.28,74.52,10208.0,69.5254,69.7125,69.488,69.7125,10208.0
2022-08-18 10:40:00,74.52,74.69,74.49,74.67,13171.0,69.7125,69.8715,69.6844,69.8528,13171.0
2022-08-18 10:50:00,74.67,74.71,74.57,74.7,13967.0,69.8528,69.8902,69.7593,69.8809,13967.0
2022-08-18 11:00:00,74.73,74.87,74.68,74.86,16680.0,69.9089,70.0399,69.8622,70.0305,16680.0
2022-08-18 11:10:00,74.87,75.15,74.86,75.09,17183.0,70.0399,70.3018,70.0305,70.2457,17183.0
2022-08-18 11:20:00,75.06,75.11,74.95,75.03,11497.0,70.2176,70.2644,70.1147,70.1896,11497.0
2022-08-18 11:30:00,75.02,75.15,75.01,75.13,8305.0,70.1802,70.3018,70.1709,70.2831,8305.0
2022-08-18 11:40:00,75.15,75.27,75.11,75.2,7413.0,70.3018,70.4141,70.2644,70.3486,7413.0
2022-08-18 11:50:00,75.2,75.21,75.13,75.17,11913.0,70.3486,70.358,70.2831,70.3205,11913.0
2022-08-18 12:00:00,75.17,75.23,75.11,75.11,4966.0,70.3205,70.3767,70.2644,70.2644,4966.0
2022-08-18 12:10:00,75.1,75.23,75.1,75.19,9278.0,70.2551,70.3767,70.2551,70.3393,9278.0
2022-08-18 12:20:00,75.17,75.22,74.93,74.94,8503.0,70.3205,70.3673,70.096,70.1054,8503.0
2022-08-18 12:30:00,74.96,75.0,74.79,74.9,8602.0,70.1241,70.1615,69.9651,70.068,8602.0
2022-08-18 12:40:00,74.88,74.94,74.75,74.94,6243.0,70.0493,70.1054,69.9276,70.1054,6243.0
2022-08-18 12:50:00,74.95,75.03,74.95,75.01,4567.0,70.1147,70.1896,70.1147,70.1709,4567.0
2022-08-18 13:00:00,75.02,75.13,74.96,75.12,8000.0,70.1802,70.2831,70.1241,70.2738,8000.0
2022-08-18 13:10:00,75.12,75.17,75.04,75.15,8076.0,70.2738,70.3205,70.1989,70.3018,8076.0
2022-08-18 13:20:00,75.16,75.25,75.16,75.24,10770.0,70.3112,70.3954,70.3112,70.386,10770.0
2022-08-18 13:30:00,75.26,75.39,75.23,75.37,15338.0,70.4047,70.5264,70.3767,70.5076,15338.0
2022-08-18 13:40:00,75.38,75.41,75.33,75.34,10055.0,70.517,70.5451,70.4702,70.4796,10055.0
2022-08-18 13:50:00,75.33,75.35,75.24,75.27,5257.0,70.4702,70.4889,70.386,70.4141,5257.0
2022-08-18 14:00:00,75.3,75.3,75.23,75.28,6400.0,70.4422,70.4422,70.3767,70.4234,6400.0
2022-08-18 14:10:00,75.27,75.31,75.22,75.28,5191.0,70.4141,70.4515,70.3673,70.4234,5191.0
2022-08-18 14:20:00,75.29,75.38,75.29,75.34,8869.0,70.4328,70.517,70.4328,70.4796,8869.0
2022-08-18 14:30:00,75.34,75.34,75.18,75.27,15637.0,70.4796,70.4796,70.3299,70.4141,15637.0
2022-08-18 14:40:00,75.27,75.35,75.25,75.31,7471.0,70.4141,70.4889,70.3954,70.4515,7471.0
2022-08-18 14:50:00,75.29,75.36,75.24,75.28,10031.0,70.4328,70.4983,70.386,70.4234,10031.0
2022-08-18 15:00:00,75.28,75.32,75.21,75.28,13971.0,70.4234,70.4609,70.358,70.4234,13971.0
2022-08-18 15:10:00,75.28,75.49,75.27,75.46,11882.0,70.4234,70.6199,70.4141,70.5918,11882.0
2022-08-18 15:20:00,75.46,75.55,75.43,75.54,17399.0,70.5918,70.676,70.5638,70.6667,17399.0
2022-08-18 15:30:00,75.55,75.65,75.5,75.61,28259.0,70.676,70.7696,70.6293,70.7322,28259.0
2022-08-18 15:40:00,75.61,75.63,75.52,75.62,27810.0,70.7322,70.7509,70.648,70.7415,27810.0
2022-08-18 15:50:00,75.62,75.62,75.35,75.49,65462.0,70.7415,70.7415,70.4889,70.6199,65462.0
2022-08-19 09:30:00,74.28,74.57,74.0,74.45,73935.0,69.488,69.7593,69.226,69.647,73935.0
2022-08-19 09:40:00,74.48,74.61,74.21,74.27,20668.0,69.6751,69.7967,69.4225,69.4786,20668.0
2022-08-19 09:50:00,74.22,74.29,73.93,74.05,11974.0,69.4318,69.4973,69.1605,69.2728,11974.0
2022-08-19 10:00:00,73.99,74.18,73.92,74.12,12470.0,69.2167,69.3944,69.1512,69.3383,12470.0
2022-08-19 10:10:00,74.12,74.14,73.86,73.92,11079.0,69.3383,69.357,69.0951,69.1512,11079.0
2022-08-19 10:20:00,73.92,74.06,73.88,74.01,14853.0,69.1512,69.2822,69.1138,69.2354,14853.0
2022-08-19 10:30:00,73.98,74.15,73.86,73.86,11529.0,69.2073,69.3663,69.0951,69.0951,11529.0
2022-08-19 10:40:00,73.84,73.99,73.81,73.96,19310.0,69.0763,69.2167,69.0483,69.1886,19310.0
2022-08-19 10:50:00,73.96,73.99,73.72,73.73,8618.0,69.1886,69.2167,68.9641,68.9734,8618.0
2022-08-19 11:00:00,73.75,73.86,73.66,73.66,9554.0,68.9922,69.0951,68.908,68.908,9554.0
2022-08-19 11:10:00,73.67,73.72,73.59,73.7,7680.0,68.9173,68.9641,68.8425,68.9454,7680.0
2022-08-19 11:20:00,73.74,73.91,73.7,73.91,9527.0,68.9828,69.1418,68.9454,69.1418,9527.0
2022-08-19 11:30:00,73.93,73.95,73.72,73.76,7640.0,69.1605,69.1793,68.9641,69.0015,7640.0
2022-08-19 11:40:00,73.78,73.98,73.77,73.94,5406.0,69.0202,69.2073,69.0109,69.1699,5406.0
2022-08-19 11:50:00,73.91,73.94,73.74,73.74,5221.0,69.1418,69.1699,68.9828,68.9828,5221.0
2022-08-19 12:00:00,73.72,73.82,73.72,73.73,11070.0,68.9641,69.0576,68.9641,68.9734,11070.0
2022-08-19 12:10:00,73.76,73.81,73.72,73.81,7803.0,69.0015,69.0483,68.9641,69.0483,7803.0
2022-08-19 12:20:00,73.8,73.84,73.7,73.72,7150.0,69.0389,69.0763,68.9454,68.9641,7150.0
2022-08-19 12:30:00,73.72,73.88,73.69,73.86,8155.0,68.9641,69.1138,68.936,69.0951,8155.0
2022-08-19 12:40:00,73.92,73.94,73.83,73.84,10270.0,69.1512,69.1699,69.067,69.0763,10270.0
2022-08-19 12:50:00,73.84,74.0,73.84,73.94,8400.0,69.0763,69.226,69.0763,69.1699,8400.0
2022-08-19 13:00:00,73.9,74.01,73.89,74.0,7200.0,69.1325,69.2354,69.1231,69.226,7200.0
2022-08-19 13:10:00,74.0,74.02,73.89,73.89,7810.0,69.226,69.2447,69.1231,69.1231,7810.0
2022-08-19 13:20:00,73.91,73.93,73.81,73.84,12676.0,69.1418,69.1605,69.0483,69.0763,12676.0
2022-08-19 13:30:00,73.84,73.86,73.78,73.81,20428.0,69.0763,69.0951,69.0202,69.0483,20428.0
2022-08-19 13:40:00,73.85,73.89,73.82,73.85,5205.0,69.0857,69.1231,69.0576,69.0857,5205.0
2022-08-19 13:50:00,73.87,73.93,73.86,73.88,7549.0,69.1044,69.1605,69.0951,69.1138,7549.0
2022-08-19 14:00:00,73.85,73.99,73.83,73.99,5113.0,69.0857,69.2167,69.067,69.2167,5113.0
2022-08-19 14:10:00,73.99,73.99,73.82,73.82,4780.0,69.2167,69.2167,69.0576,69.0576,4780.0
2022-08-19 14:20:00,73.81,73.9,73.79,73.86,6479.0,69.0483,69.1325,69.0296,69.0951,6479.0
2022-08-19 14:30:00,73.84,73.94,73.82,73.85,7389.0,69.0763,69.1699,69.0576,69.0857,7389.0
2022-08-19 14:40:00,73.84,73.93,73.82,73.86,13017.0,69.0763,69.1605,69.0576,69.0951,13017.0
2022-08-19 14:50:00,73.89,73.93,73.82,73.86,10544.0,69.1231,69.1605,69.0576,69.0951,10544.0
2022-08-19 15:00:00,73.87,73.97,73.85,73.9,37890.0,69.1044,69.198,69.0857,69.1325,37890.0
2022-08-19 15:10:00,73.95,74.07,73.95,74.01,6956.0,69.1793,69.2915,69.1793,69.2354,6956.0
2022-08-19 15:20:00,74.02,74.21,74.02,74.16,15274.0,69.2447,69.4225,69.2447,69.3757,15274.0
2022-08-19 15:30:00,74.15,74.25,74.1,74.1,13675.0,69.3663,69.4599,69.3196,69.3196,13675.0
2022-08-19 15:40:00,74.11,74.25,74.09,74.23,21936.0,69.3289,69.4599,69.3102,69.4412,21936.0
2022-08-19 15:50:00,74.24,74.37,74.15,74.29,98030.0,69.4505,69.5722,69.3663,69.4973,98030.0
2022-08-22 09:30:00,73.38,73.43,72.77,72.96,17726.0,68.646,68.6928,68.0754,68.2531,17726.0
2022-08-22 09:40:00,72.99,73.25,72.94,73.08,12546.0,68.2812,68.5244,68.2344,68.3654,12546.0
2022-08-22 09:50:00,73.04,73.18,73.02,73.17,12069.0,68.328,68.4589,68.3092,68.4496,12069.0
2022-08-22 10:00:00,73.15,73.22,72.98,73.05,15720.0,68.4309,68.4963,68.2718,68.3373,15720.0
2022-08-22 10:10:00,73.07,73.18,73.01,73.13,27498.0,68.356,68.4589,68.2999,68.4122,27498.0
2022-08-22 10:20:00,73.1,73.16,72.9,73.11,36006.0,68.3841,68.4402,68.197,68.3934,36006.0
2022-08-22 10:30:00,73.1,73.21,73.03,73.21,18959.0,68.3841,68.487,68.3186,68.487,18959.0
2022-08-22 10:40:00,73.28,73.41,73.28,73.33,19909.0,68.5525,68.6741,68.5525,68.5993,19909.0
2022-08-22 10:50:00,73.34,73.35,73.13,73.13,14804.0,68.6086,68.618,68.4122,68.4122,14804.0
2022-08-22 11:00:00,73.17,73.46,73.16,73.41,8482.0,68.4496,68.7209,68.4402,68.6741,8482.0
2022-08-22 11:10:00,73.39,73.41,73.22,73.36,6062.0,68.6554,68.6741,68.4963,68.6273,6062.0
2022-08-22 11:20:00,73.38,73.44,73.33,73.38,8033.0,68.646,68.7022,68.5993,68.646,8033.0
2022-08-22 11:30:00,73.35,73.48,73.31,73.44,17701.0,68.618,68.7396,68.5805,68.7022,17701.0
2022-08-22 11:40:00,73.45,73.52,73.3,73.31,6206.0,68.7115,68.777,68.5712,68.5805,6206.0
2022-08-22 11:50:00,73.32,73.44,73.32,73.38,6972.0,68.5899,68.7022,68.5899,68.646,6972.0
2022-08-22 12:00:00,73.35,73.4,73.19,73.22,6892.0,68.618,68.6647,68.4683,68.4963,6892.0
2022-08-22 12:10:00,73.25,73.27,73.19,73.24,5520.0,68.5244,68.5431,68.4683,68.5151,5520.0
2022-08-22 12:20:00,73.23,73.36,73.22,73.25,6355.0,68.5057,68.6273,68.4963,68.5244,6355.0
2022-08-22 12:30:00,73.26,73.35,73.24,73.35,6500.0,68.5338,68.618,68.5151,68.618,6500.0
2022-08-22 12:40:00,73.33,73.36,73.28,73.34,8653.0,68.5993,68.6273,68.5525,68.6086,8653.0
2022-08-22 12:50:00,73.34,73.39,73.3,73.34,4761.0,68.6086,68.6554,68.5712,68.6086,4761.0
2022-08-22 13:00:00,73.36,73.41,73.31,73.35,9098.0,68.6273,68.6741,68.5805,68.618,9098.0
2022-08-22 13:10:00,73.35,73.35,73.24,73.29,6338.0,68.618,68.618,68.5151,68.5618,6338.0
2022-08-22 13:20:00,73.3,73.35,73.2,73.2,9324.0,68.5712,68.618,68.4776,68.4776,9324.0
2022-08-22 13:30:00,73.2,73.21,73.08,73.17,5939.0,68.4776,68.487,68.3654,68.4496,5939.0
2022-08-22 13:40:00,73.18,73.27,73.18,73.25,4954.0,68.4589,68.5431,68.4589,68.5244,4954.0
2022-08-22 13:50:00,73.23,73.28,73.2,73.21,4211.0,68.5057,68.5525,68.4776,68.487,4211.0
2022-08-22 14:00:00,73.2,73.22,73.14,73.22,5990.0,68.4776,68.4963,68.4215,68.4963,5990.0
2022-08-22 14:10:00,73.22,73.26,73.18,73.24,4200.0,68.4963,68.5338,68.4589,68.5151,4200.0
2022-08-22 14:20:00,73.25,73.26,73.21,73.21,6641.0,68.5244,68.5338,68.487,68.487,6641.0
2022-08-22 14:30:00,73.21,73.23,73.08,73.12,5508.0,68.487,68.5057,68.3654,68.4028,5508.0
2022-08-22 14:40:00,73.13,73.13,72.97,73.01,40209.0,68.4122,68.4122,68.2625,68.2999,40209.0
2022-08-22 14:50:00,73.0,73.08,72.97,73.06,9806.0,68.2905,68.3654,68.2625,68.3467,9806.0
2022-08-22 15:00:00,73.07,73.18,73.06,73.17,8165.0,68.356,68.4589,68.3467,68.4496,8165.0
2022-08-22 15:10:00,73.17,73.27,73.13,73.15,7658.0,68.4496,68.5431,68.4122,68.4309,7658.0
2022-08-22 15:20:00,73.15,73.22,73.05,73.05,11703.0,68.4309,68.4963,68.3373,68.3373,11703.0
2022-08-22 15:30:00,73.06,73.07,72.96,72.98,20155.0,68.3467,68.356,68.2531,68.2718,20155.0
2022-08-22 15:40:00,72.99,72.99,72.76,72.81,21931.0,68.2812,68.2812,68.066,68.1128,21931.0
2022-08-22 15:50:00,72.81,73.07,72.81,73.04,84926.0,68.1128,68.356,68.1128,68.328,84926.0
2022-08-23 09:30:00,73.03,73.31,72.98,73.19,16983.0,68.3186,68.5805,68.2718,68.4683,16983.0
2022-08-23 09:40:00,73.2,73.79,73.08,73.77,12340.0,68.4776,69.0296,68.3654,69.0109,12340.0
2022-08-23 09:50:00,73.73,74.08,73.72,73.89,19442.0,68.9734,69.3009,68.9641,69.1231,19442.0
2022-08-23 10:00:00,73.88,73.92,73.69,73.88,14587.0,69.1138,69.1512,68.936,69.1138,14587.0
2022-08-23 10:10:00,73.88,74.04,73.88,73.96,9706.0,69.1138,69.2634,69.1138,69.1886,9706.0
2022-08-23 10:20:00,74.0,74.01,73.7,73.73,9779.0,69.226,69.2354,68.9454,68.9734,9779.0
2022-08-23 10:30:00,73.74,73.87,73.6,73.66,8262.0,68.9828,69.1044,68.8518,68.908,8262.0
2022-08-23 10:40:00,73.64,73.75,73.58,73.75,8589.0,68.8893,68.9922,68.8331,68.9922,8589.0
2022-08-23 10:50:00,73.78,73.85,73.62,73.65,14586.0,69.0202,69.0857,68.8705,68.8986,14586.0
2022-08-23 11:00:00,73.67,73.75,73.52,73.7,12003.0,68.9173,68.9922,68.777,68.9454,12003.0
2022-08-23 11:10:00,73.72,73.93,73.71,73.91,17951.0,68.9641,69.1605,68.9547,69.1418,17951.0
2022-08-23 11:20:00,73.91,73.99,73.88,73.89,16238.0,69.1418,69.2167,69.1138,69.1231,16238.0
2022-08-23 11:30:00,73.89,74.04,73.88,73.94,19956.0,69.1231,69.2634,69.1138,69.1699,19956.0
2022-08-23 11:40:00,73.93,73.93,73.8,73.82,10742.0,69.1605,69.1605,69.0389,69.0576,10742.0
2022-08-23 11:50:00,73.84,73.98,73.81,73.83,16127.0,69.0763,69.2073,69.0483,69.067,16127.0
2022-08-23 12:00:00,73.82,73.82,73.71,73.8,15403.0,69.0576,69.0576,68.9547,69.0389,15403.0
2022-08-23 12:10:00,73.8,73.81,73.71,73.76,16465.0,69.0389,69.0483,68.9547,69.0015,16465.0
2022-08-23 12:20:00,73.76,73.79,73.67,73.69,17103.0,69.0015,69.0296,68.9173,68.936,17103.0
2022-08-23 12:30:00,73.68,73.93,73.67,73.9,18376.0,68.9267,69.1605,68.9173,69.1325,18376.0
2022-08-23 12:40:00,73.9,73.9,73.8,73.8,9554.0,69.1325,69.1325,69.0389,69.0389,9554.0
2022-08-23 12:50:00,73.8,73.87,73.79,73.84,9639.0,69.0389,69.1044,69.0296,69.0763,9639.0
2022-08-23 13:00:00,73.84,73.9,73.76,73.78,20480.0,69.0763,69.1325,69.0015,69.0202,20480.0
2022-08-23 13:10:00,73.76,73.87,73.76,73.76,11526.0,69.0015,69.1044,69.0015,69.0015,11526.0
2022-08-23 13:20:00,73.76,73.8,73.67,73.79,9416.0,69.0015,69.0389,68.9173,69.0296,9416.0
2022-08-23 13:30:00,73.8,73.84,73.75,73.78,14111.0,69.0389,69.0763,68.9922,69.0202,14111.0
2022-08-23 13:40:00,73.78,73.79,73.57,73.58,15812.0,69.0202,69.0296,68.8238,68.8331,15812.0
2022-08-23 13:50:00,73.56,73.56,73.45,73.54,9191.0,68.8144,68.8144,68.7115,68.7957,9191.0
2022-08-23 14:00:00,73.54,73.71,73.54,73.63,12304.0,68.7957,68.9547,68.7957,68.8799,12304.0
2022-08-23 14:10:00,73.58,73.7,73.55,73.67,10367.0,68.8331,68.9454,68.8051,68.9173,10367.0
2022-08-23 14:20:00,73.67,73.78,73.67,73.72,11336.0,68.9173,69.0202,68.9173,68.9641,11336.0
2022-08-23 14:30:00,73.73,73.73,73.6,73.73,10106.0,68.9734,68.9734,68.8518,68.9734,10106.0
2022-08-23 14:40:00,73.69,73.72,73.63,73.64,7729.0,68.936,68.9641,68.8799,68.8893,7729.0
2022-08-23 14:50:00,73.63,73.66,73.55,73.59,13087.0,68.8799,68.908,68.8051,68.8425,13087.0
2022-08-23 15:00:00,73.65,73.73,73.61,73.73,6735.0,68.8986,68.9734,68.8612,68.9734,6735.0
2022-08-23 15:10:00,73.74,73.76,73.6,73.74,26908.0,68.9828,69.0015,68.8518,68.9828,26908.0
2022-08-23 15:20:00,73.74,73.75,73.67,73.7,12259.0,68.9828,68.9922,68.9173,68.9454,12259.0
2022-08-23 15:30:00,73.7,73.71,73.42,73.42,16026.0,68.9454,68.9547,68.6834,68.6834,16026.0
2022-08-23 15:40:00,73.42,73.5,73.32,73.36,24232.0,68.6834,68.7583,68.5899,68.6273,24232.0
2022-08-23 15:50:00,73.35,73.35,73.18,73.29,102257.0,68.618,68.618,68.4589,68.5618,102257.0
2022-08-24 09:30:00,73.26,73.26,72.89,73.23,10865.0,68.5338,68.5338,68.1876,68.5057,10865.0
2022-08-24 09:40:00,73.25,73.35,73.01,73.22,10107.0,68.5244,68.618,68.2999,68.4963,10107.0
2022-08-24 09:50:00,73.2,73.3,73.07,73.25,13040.0,68.4776,68.5712,68.356,68.5244,13040.0
2022-08-24 10:00:00,73.33,73.6,73.29,73.58,14866.0,68.5993,68.8518,68.5618,68.8331,14866.0
2022-08-24 10:10:00,73.59,73.77,73.56,73.68,15461.0,68.8425,69.0109,68.8144,68.9267,15461.0
2022-08-24 10:20:00,73.68,73.72,73.6,73.66,8959.0,68.9267,68.9641,68.8518,68.908,8959.0
2022-08-24 10:30:00,73.67,73.79,73.59,73.63,15174.0,68.9173,69.0296,68.8425,68.8799,15174.0
2022-08-24 10:40:00,73.62,73.63,73.5,73.63,13598.0,68.8705,68.8799,68.7583,68.8799,13598.0
2022-08-24 10:50:00,73.63,73.72,73.59,73.64,19976.0,68.8799,68.9641,68.8425,68.8893,19976.0
2022-08-24 11:00:00,73.63,73.72,73.57,73.65,10505.0,68.8799,68.9641,68.8238,68.8986,10505.0
2022-08-24 11:10:00,73.65,73.96,73.6,73.85,17039.0,68.8986,69.1886,68.8518,69.0857,17039.0
2022-08-24 11:20:00,73.85,73.93,73.84,73.85,7640.0,69.0857,69.1605,69.0763,69.0857,7640.0
2022-08-24 11:30:00,73.87,73.92,73.83,73.91,16590.0,69.1044,69.1512,69.067,69.1418,16590.0
2022-08-24 11:40:00,73.91,73.98,73.9,73.92,8773.0,69.1418,69.2073,69.1325,69.1512,8773.0
2022-08-24 11:50:00,73.94,73.97,73.8,73.85,13778.0,69.1699,69.198,69.0389,69.0857,13778.0
2022-08-24 12:00:00,73.86,73.89,73.78,73.84,7952.0,69.0951,69.1231,69.0202,69.0763,7952.0
2022-08-24 12:10:00,73.83,73.83,73.72,73.75,9815.0,69.067,69.067,68.9641,68.9922,9815.0
2022-08-24 12:20:00,73.74,73.8,73.67,73.67,10505.0,68.9828,69.0389,68.9173,68.9173,10505.0
2022-08-24 12:30:00,73.68,73.69,73.61,73.62,5334.0,68.9267,68.936,68.8612,68.8705,5334.0
2022-08-24 12:40:00,73.61,73.62,73.32,73.33,12230.0,68.8612,68.8705,68.5899,68.5993,12230.0
2022-08-24 12:50:00,73.32,73.32,73.2,73.25,11150.0,68.5899,68.5899,68.4776,68.5244,11150.0
2022-08-24 13:00:00,73.23,73.33,73.21,73.33,7410.0,68.5057,68.5993,68.487,68.5993,7410.0
2022-08-24 13:10:00,73.33,73.33,73.23,73.23,7277.0,68.5993,68.5993,68.5057,68.5057,7277.0
2022-08-24 13:20:00,73.23,73.28,73.19,73.24,12355.0,68.5057,68.5525,68.4683,68.5151,12355.0
2022-08-24 13:30:00,73.23,73.39,73.21,73.39,13468.0,68.5057,68.6554,68.487,68.6554,13468.0
2022-08-24 13:40:00,73.38,73.48,73.37,73.44,6179.0,68.646,68.7396,68.6367,68.7022,6179.0
2022-08-24 13:50:00,73.46,73.5,73.38,73.39,6775.0,68.7209,68.7583,68.646,68.6554,6775.0
2022-08-24 14:00:00,73.42,73.48,73.41,73.44,5971.0,68.6834,68.7396,68.6741,68.7022,5971.0
2022-08-24 14:10:00,73.46,73.49,73.43,73.46,5556.0,68.7209,68.7489,68.6928,68.7209,5556.0
2022-08-24 14:20:00,73.46,73.48,73.37,73.45,9748.0,68.7209,68.7396,68.6367,68.7115,9748.0
2022-08-24 14:30:00,73.44,73.44,73.2,73.25,10020.0,68.7022,68.7022,68.4776,68.5244,10020.0
2022-08-24 14:40:00,73.26,73.3,73.19,73.21,9850.0,68.5338,68.5712,68.4683,68.487,9850.0
2022-08-24 14:50:00,73.22,73.33,73.22,73.33,10688.0,68.4963,68.5993,68.4963,68.5993,10688.0
2022-08-24 15:00:00,73.33,73.44,73.29,73.42,8199.0,68.5993,68.7022,68.5618,68.6834,8199.0
2022-08-24 15:10:00,73.41,73.5,73.4,73.44,13913.0,68.6741,68.7583,68.6647,68.7022,13913.0
2022-08-24 15:20:00,73.44,73.45,73.33,73.34,17299.0,68.7022,68.7115,68.5993,68.6086,17299.0
2022-08-24 15:30:00,73.36,73.43,73.29,73.3,30692.0,68.6273,68.6928,68.5618,68.5712,30692.0
2022-08-24 15:40:00,73.31,73.31,73.08,73.09,49955.0,68.5805,68.5805,68.3654,68.3747,49955.0
2022-08-24 15:50:00,73.09,73.09,72.63,72.9,261511.0,68.3747,68.3747,67.9444,68.197,261511.0
2022-08-25 09:30:00,79.09,79.09,77.03,77.27,217233.0,73.9877,73.9877,72.0606,72.2851,217233.0
2022-08-25 09:40:00,77.25,77.84,77.11,77.46,92060.0,72.2664,72.8183,72.1354,72.4628,92060.0
2022-08-25 09:50:00,77.42,78.28,77.39,78.14,92123.0,72.4254,73.2299,72.3973,73.0989,92123.0
2022-08-25 10:00:00,78.11,78.11,77.44,77.45,69355.0,73.0709,73.0709,72.4441,72.4535,69355.0
2022-08-25 10:10:00,77.43,77.8,77.22,77.7,31973.0,72.4347,72.7809,72.2383,72.6873,31973.0
2022-08-25 10:20:00,77.7,77.77,77.46,77.56,32558.0,72.6873,72.7528,72.4628,72.5564,32558.0
2022-08-25 10:30:00,77.58,77.88,77.58,77.62,39731.0,72.5751,72.8557,72.5751,72.6125,39731.0
2022-08-25 10:40:00,77.63,77.97,77.58,77.87,53750.0,72.6218,72.9399,72.5751,72.8464,53750.0
2022-08-25 10:50:00,77.89,77.92,77.18,77.35,46412.0,72.8651,72.8931,72.2009,72.3599,46412.0
2022-08-25 11:00:00,77.31,77.54,77.29,77.53,17123.0,72.3225,72.5377,72.3038,72.5283,17123.0
2022-08-25 11:10:00,77.53,77.68,77.42,77.53,22861.0,72.5283,72.6686,72.4254,72.5283,22861.0
2022-08-25 11:20:00,77.54,77.54,77.17,77.29,21500.0,72.5377,72.5377,72.1915,72.3038,21500.0
2022-08-25 11:30:00,77.28,77.71,77.24,77.71,21547.0,72.2944,72.6967,72.257,72.6967,21547.0
2022-08-25 11:40:00,77.7,77.99,77.67,77.9,30370.0,72.6873,72.9586,72.6593,72.8744,30370.0
2022-08-25 11:50:00,77.89,77.97,77.73,77.97,62479.0,72.8651,72.9399,72.7154,72.9399,62479.0
2022-08-25 12:00:00,77.96,78.09,77.92,77.97,37112.0,72.9306,73.0522,72.8931,72.9399,37112.0
2022-08-25 12:10:00,77.95,78.02,77.78,77.93,32788.0,72.9212,72.9867,72.7622,72.9025,32788.0
2022-08-25 12:20:00,77.92,78.17,77.9,78.17,19903.0,72.8931,73.127,72.8744,73.127,19903.0
2022-08-25 12:30:00,78.17,78.19,78.07,78.14,20282.0,73.127,73.1457,73.0335,73.0989,20282.0
2022-08-25 12:40:00,78.14,78.26,77.91,77.93,18320.0,73.0989,73.2112,72.8838,72.9025,18320.0
2022-08-25 12:50:00,77.95,77.97,77.79,77.83,33384.0,72.9212,72.9399,72.7715,72.8089,33384.0
2022-08-25 13:00:00,77.83,78.09,77.81,77.92,25798.0,72.8089,73.0522,72.7902,72.8931,25798.0
2022-08-25 13:10:00,77.92,77.99,77.81,77.99,15242.0,72.8931,72.9586,72.7902,72.9586,15242.0
2022-08-25 13:20:00,78.0,78.16,77.99,78.16,17034.0,72.968,73.1177,72.9586,73.1177,17034.0
2022-08-25 13:30:00,78.17,78.18,77.85,77.9,59078.0,73.127,73.1364,72.8277,72.8744,59078.0
2022-08-25 13:40:00,77.91,77.91,77.65,77.91,37967.0,72.8838,72.8838,72.6406,72.8838,37967.0
2022-08-25 13:50:00,77.92,78.15,77.91,78.02,22158.0,72.8931,73.1083,72.8838,72.9867,22158.0
2022-08-25 14:00:00,78.0,78.0,77.71,77.75,20350.0,72.968,72.968,72.6967,72.7341,20350.0
2022-08-25 14:10:00,77.76,77.89,77.74,77.83,17588.0,72.7435,72.8651,72.7247,72.8089,17588.0
2022-08-25 14:20:00,77.84,77.94,77.8,77.94,18214.0,72.8183,72.9118,72.7809,72.9118,18214.0
2022-08-25 14:30:00,77.97,77.99,77.7,77.7,12934.0,72.9399,72.9586,72.6873,72.6873,12934.0
2022-08-25 14:40:00,77.7,77.7,77.56,77.61,25405.0,72.6873,72.6873,72.5564,72.6031,25405.0
2022-08-25 14:50:00,77.61,77.71,77.54,77.66,20245.0,72.6031,72.6967,72.5377,72.6499,20245.0
2022-08-25 15:00:00,77.67,77.73,77.62,77.69,20312.0,72.6593,72.7154,72.6125,72.678,20312.0
2022-08-25 15:10:00,77.7,77.98,77.69,77.97,29293.0,72.6873,72.9493,72.678,72.9399,29293.0
2022-08-25 15:20:00,77.97,78.27,77.92,78.26,32264.0,72.9399,73.2206,72.8931,73.2112,32264.0
2022-08-25 15:30:00,78.26,78.29,78.1,78.29,58458.0,73.2112,73.2393,73.0615,73.2393,58458.0
2022-08-25 15:40:00,78.3,78.49,78.3,78.48,51635.0,73.2486,73.4264,73.2486,73.417,51635.0
2022-08-25 15:50:00,78.5,78.74,78.35,78.61,294628.0,73.4357,73.6602,73.2954,73.5386,294628.0
2022-08-26 09:30:00,77.43,77.8,75.84,77.05,105151.0,72.4347,72.7809,70.9473,72.0793,105151.0
2022-08-26 09:40:00,76.98,77.15,76.56,76.99,29045.0,72.0138,72.1728,71.6209,72.0231,29045.0
2022-08-26 09:50:00,76.93,77.36,76.76,77.36,22473.0,71.967,72.3693,71.808,72.3693,22473.0
2022-08-26 10:00:00,77.31,77.34,76.52,76.92,28500.0,72.3225,72.3506,71.5835,71.9576,28500.0
2022-08-26 10:10:00,77.0,77.08,76.45,76.56,24845.0,72.0325,72.1073,71.518,71.6209,24845.0
2022-08-26 10:20:00,76.56,76.56,75.88,75.91,39711.0,71.6209,71.6209,70.9847,71.0128,39711.0
2022-08-26 10:30:00,75.86,75.86,75.17,75.2,34370.0,70.966,70.966,70.3205,70.3486,34370.0
2022-08-26 10:40:00,75.21,75.56,75.19,75.25,93412.0,70.358,70.6854,70.3393,70.3954,93412.0
2022-08-26 10:50:00,75.27,75.54,75.23,75.37,32053.0,70.4141,70.6667,70.3767,70.5076,32053.0
2022-08-26 11:00:00,75.38,75.5,75.03,75.19,54611.0,70.517,70.6293,70.1896,70.3393,54611.0
2022-08-26 11:10:00,75.2,75.45,75.07,75.16,76590.0,70.3486,70.5825,70.227,70.3112,76590.0
2022-08-26 11:20:00,75.17,75.23,74.96,75.22,23397.0,70.3205,70.3767,70.1241,70.3673,23397.0
2022-08-26 11:30:00,75.23,75.38,75.19,75.34,17596.0,70.3767,70.517,70.3393,70.4796,17596.0
2022-08-26 11:40:00,75.32,75.44,75.16,75.4,20166.0,70.4609,70.5731,70.3112,70.5357,20166.0
2022-08-26 11:50:00,75.41,75.49,75.24,75.27,17743.0,70.5451,70.6199,70.386,70.4141,17743.0
2022-08-26 12:00:00,75.25,75.25,74.92,75.06,17220.0,70.3954,70.3954,70.0867,70.2176,17220.0
2022-08-26 12:10:00,75.07,75.15,75.01,75.04,14515.0,70.227,70.3018,70.1709,70.1989,14515.0
2022-08-26 12:20:00,75.04,75.05,74.88,74.99,11466.0,70.1989,70.2083,70.0493,70.1522,11466.0
2022-08-26 12:30:00,75.0,75.06,74.88,74.91,15738.0,70.1615,70.2176,70.0493,70.0773,15738.0
2022-08-26 12:40:00,74.9,75.07,74.87,75.07,14725.0,70.068,70.227,70.0399,70.227,14725.0
2022-08-26 12:50:00,75.13,75.14,74.93,75.02,13346.0,70.2831,70.2925,70.096,70.1802,13346.0
2022-08-26 13:00:00,75.02,75.24,74.93,75.19,15434.0,70.1802,70.386,70.096,70.3393,15434.0
2022-08-26 13:10:00,75.21,75.25,75.04,75.11,17953.0,70.358,70.3954,70.1989,70.2644,17953.0
2022-08-26 13:20:00,75.1,75.28,75.06,75.17,9841.0,70.2551,70.4234,70.2176,70.3205,9841.0
2022-08-26 13:30:00,75.19,75.22,75.1,75.2,31430.0,70.3393,70.3673,70.2551,70.3486,31430.0
2022-08-26 13:40:00,75.19,75.41,75.12,75.31,52563.0,70.3393,70.5451,70.2738,70.4515,52563.0
2022-08-26 13:50:00,75.29,75.32,75.22,75.26,8182.0,70.4328,70.4609,70.3673,70.4047,8182.0
2022-08-26 14:00:00,75.26,75.33,75.2,75.22,9159.0,70.4047,70.4702,70.3486,70.3673,9159.0
2022-08-26 14:10:00,75.22,75.25,75.01,75.04,13161.0,70.3673,70.3954,70.1709,70.1989,13161.0
2022-08-26 14:20:00,75.05,75.31,75.05,75.26,14234.0,70.2083,70.4515,70.2083,70.4047,14234.0
2022-08-26 14:30:00,75.26,75.36,75.24,75.34,15637.0,70.4047,70.4983,70.386,70.4796,15637.0
2022-08-26 14:40:00,75.34,75.45,75.29,75.39,13926.0,70.4796,70.5825,70.4328,70.5264,13926.0
2022-08-26 14:50:00,75.38,75.38,75.13,75.28,15302.0,70.517,70.517,70.2831,70.4234,15302.0
2022-08-26 15:00:00,75.26,75.38,75.23,75.25,16950.0,70.4047,70.517,70.3767,70.3954,16950.0
2022-08-26 15:10:00,75.25,75.34,75.22,75.3,20773.0,70.3954,70.4796,70.3673,70.4422,20773.0
2022-08-26 15:20:00,75.32,75.35,75.0,75.13,19296.0,70.4609,70.4889,70.1615,70.2831,19296.0
2022-08-26 15:30:00,75.14,75.21,74.93,75.05,40475.0,70.2925,70.358,70.096,70.2083,40475.0
2022-08-26 15:40:00,75.04,75.04,74.81,74.96,46684.0,70.1989,70.1989,69.9838,70.1241,46684.0
2022-08-26 15:50:00,74.94,75.19,74.93,74.96,209624.0,70.1054,70.3393,70.096,70.1241,209624.0
2022-08-29 09:30:00,74.37,74.58,73.81,73.84,58476.0,69.5722,69.7686,69.0483,69.0763,58476.0
2022-08-29 09:40:00,73.84,73.93,73.44,73.61,91055.0,69.0763,69.1605,68.7022,68.8612,91055.0
2022-08-29 09:50:00,73.56,74.17,73.55,74.08,10203.0,68.8144,69.3851,68.8051,69.3009,10203.0
2022-08-29 10:00:00,73.97,73.97,73.43,73.71,16689.0,69.198,69.198,68.6928,68.9547,16689.0
2022-08-29 10:10:00,73.7,73.85,73.66,73.75,9705.0,68.9454,69.0857,68.908,68.9922,9705.0
2022-08-29 10:20:00,73.78,73.83,73.67,73.68,8439.0,69.0202,69.067,68.9173,68.9267,8439.0
2022-08-29 10:30:00,73.71,73.76,73.27,73.3,13216.0,68.9547,69.0015,68.5431,68.5712,13216.0
2022-08-29 10:40:00,73.3,73.36,73.14,73.14,13648.0,68.5712,68.6273,68.4215,68.4215,13648.0
2022-08-29 10:50:00,73.18,73.19,72.78,72.92,15313.0,68.4589,68.4683,68.0847,68.2157,15313.0
2022-08-29 11:00:00,72.92,73.13,72.7,72.83,18596.0,68.2157,68.4122,68.0099,68.1315,18596.0
2022-08-29 11:10:00,72.84,73.0,72.73,72.94,7084.0,68.1409,68.2905,68.038,68.2344,7084.0
2022-08-29 11:20:00,72.94,73.4,72.94,73.31,15168.0,68.2344,68.6647,68.2344,68.5805,15168.0
2022-08-29 11:30:00,73.31,73.69,73.22,73.62,12477.0,68.5805,68.936,68.4963,68.8705,12477.0
2022-08-29 11:40:00,73.62,73.62,73.41,73.48,5151.0,68.8705,68.8705,68.6741,68.7396,5151.0
2022-08-29 11:50:00,73.44,73.66,73.42,73.66,6201.0,68.7022,68.908,68.6834,68.908,6201.0
2022-08-29 12:00:00,73.68,73.71,73.55,73.6,10287.0,68.9267,68.9547,68.8051,68.8518,10287.0
2022-08-29 12:10:00,73.6,73.65,73.51,73.52,10793.0,68.8518,68.8986,68.7676,68.777,10793.0
2022-08-29 12:20:00,73.53,73.54,73.42,73.48,13480.0,68.7863,68.7957,68.6834,68.7396,13480.0
2022-08-29 12:30:00,73.51,73.54,73.46,73.48,11507.0,68.7676,68.7957,68.7209,68.7396,11507.0
2022-08-29 12:40:00,73.46,73.71,73.45,73.68,18500.0,68.7209,68.9547,68.7115,68.9267,18500.0
2022-08-29 12:50:00,73.68,73.76,73.48,73.5,39243.0,68.9267,69.0015,68.7396,68.7583,39243.0
2022-08-29 13:00:00,73.5,74.15,73.44,74.11,58139.0,68.7583,69.3663,68.7022,69.3289,58139.0
2022-08-29 13:10:00,74.11,74.15,73.87,73.94,10218.0,69.3289,69.3663,69.1044,69.1699,10218.0
2022-08-29 13:20:00,73.97,74.14,73.94,74.14,10076.0,69.198,69.357,69.1699,69.357,10076.0
2022-08-29 13:30:00,74.12,74.42,74.11,74.33,14884.0,69.3383,69.6189,69.3289,69.5347,14884.0
2022-08-29 13:40:00,74.31,74.46,74.21,74.21,6488.0,69.516,69.6564,69.4225,69.4225,6488.0
2022-08-29 13:50:00,74.23,74.33,74.2,74.31,6350.0,69.4412,69.5347,69.4131,69.516,6350.0
2022-08-29 14:00:00,74.31,74.31,74.2,74.22,8064.0,69.516,69.516,69.4131,69.4318,8064.0
2022-08-29 14:10:00,74.25,74.27,74.01,74.03,8253.0,69.4599,69.4786,69.2354,69.2541,8253.0
2022-08-29 14:20:00,74.04,74.17,74.0,74.13,5847.0,69.2634,69.3851,69.226,69.3476,5847.0
2022-08-29 14:30:00,74.12,74.28,74.02,74.22,16936.0,69.3383,69.488,69.2447,69.4318,16936.0
2022-08-29 14:40:00,74.25,74.4,74.23,74.23,11073.0,69.4599,69.6002,69.4412,69.4412,11073.0
2022-08-29 14:50:00,74.22,74.29,74.1,74.25,9217.0,69.4318,69.4973,69.3196,69.4599,9217.0
2022-08-29 15:00:00,74.29,74.41,74.21,74.27,11743.0,69.4973,69.6096,69.4225,69.4786,11743.0
2022-08-29 15:10:00,74.32,74.32,74.21,74.21,10803.0,69.5254,69.5254,69.4225,69.4225,10803.0
2022-08-29 15:20:00,74.2,74.25,74.01,74.02,19314.0,69.4131,69.4599,69.2354,69.2447,19314.0
2022-08-29 15:30:00,74.01,74.05,73.93,73.99,23167.0,69.2354,69.2728,69.1605,69.2167,23167.0
2022-08-29 15:40:00,73.99,73.99,73.77,73.79,21419.0,69.2167,69.2167,69.0109,69.0296,21419.0
2022-08-29 15:50:00,73.79,73.79,73.35,73.45,129956.0,69.0296,69.0296,68.618,68.7115,129956.0
2022-08-30 09:30:00,73.6,73.6,73.13,73.19,23434.0,68.8518,68.8518,68.4122,68.4683,23434.0
2022-08-30 09:40:00,73.19,73.38,73.11,73.2,9481.0,68.4683,68.646,68.3934,68.4776,9481.0
2022-08-30 09:50:00,73.17,73.36,73.15,73.29,17728.0,68.4496,68.6273,68.4309,68.5618,17728.0
2022-08-30 10:00:00,73.3,73.43,72.89,72.95,10349.0,68.5712,68.6928,68.1876,68.2438,10349.0
2022-08-30 10:10:00,72.95,73.09,72.92,73.07,7106.0,68.2438,68.3747,68.2157,68.356,7106.0
2022-08-30 10:20:00,73.09,73.09,72.84,72.93,7978.0,68.3747,68.3747,68.1409,68.2251,7978.0
2022-08-30 10:30:00,72.9,72.95,72.46,72.54,11262.0,68.197,68.2438,67.7854,67.8602,11262.0
2022-08-30 10:40:00,72.55,72.58,72.34,72.38,7174.0,67.8696,67.8976,67.6731,67.7105,7174.0
2022-08-30 10:50:00,72.37,72.81,72.35,72.8,10764.0,67.7012,68.1128,67.6825,68.1034,10764.0
2022-08-30 11:00:00,72.8,72.93,72.7,72.84,13345.0,68.1034,68.2251,68.0099,68.1409,13345.0
2022-08-30 11:10:00,72.84,72.97,72.7,72.97,9017.0,68.1409,68.2625,68.0099,68.2625,9017.0
2022-08-30 11:20:00,72.97,72.97,72.7,72.77,5958.0,68.2625,68.2625,68.0099,68.0754,5958.0
2022-08-30 11:30:00,72.77,73.0,72.76,72.83,5453.0,68.0754,68.2905,68.066,68.1315,5453.0
2022-08-30 11:40:00,72.8,72.96,72.74,72.78,6783.0,68.1034,68.2531,68.0473,68.0847,6783.0
2022-08-30 11:50:00,72.77,72.95,72.76,72.87,6824.0,68.0754,68.2438,68.066,68.1689,6824.0
2022-08-30 12:00:00,72.9,73.01,72.87,72.87,5030.0,68.197,68.2999,68.1689,68.1689,5030.0
2022-08-30 12:10:00,72.84,72.96,72.76,72.8,5722.0,68.1409,68.2531,68.066,68.1034,5722.0
2022-08-30 12:20:00,72.76,72.79,72.68,72.78,4347.0,68.066,68.0941,67.9912,68.0847,4347.0
2022-08-30 12:30:00,72.78,72.78,72.58,72.64,5454.0,68.0847,68.0847,67.8976,67.9538,5454.0
2022-08-30 12:40:00,72.64,72.64,72.4,72.48,8806.0,67.9538,67.9538,67.7292,67.8041,8806.0
2022-08-30 12:50:00,72.53,72.55,72.4,72.53,20330.0,67.8509,67.8696,67.7292,67.8509,20330.0
2022-08-30 13:00:00,72.52,72.57,72.46,72.47,4347.0,67.8415,67.8883,67.7854,67.7947,4347.0
2022-08-30 13:10:00,72.46,72.46,72.27,72.28,6901.0,67.7854,67.7854,67.6076,67.617,6901.0
2022-08-30 13:20:00,72.28,72.38,72.24,72.38,6358.0,67.617,67.7105,67.5796,67.7105,6358.0
2022-08-30 13:30:00,72.37,72.45,72.36,72.39,6786.0,67.7012,67.776,67.6918,67.7199,6786.0
2022-08-30 13:40:00,72.4,72.43,72.15,72.4,8274.0,67.7292,67.7573,67.4954,67.7292,8274.0
2022-08-30 13:50:00,72.39,72.54,72.37,72.45,4737.0,67.7199,67.8602,67.7012,67.776,4737.0
2022-08-30 14:00:00,72.46,72.55,72.4,72.53,8788.0,67.7854,67.8696,67.7292,67.8509,8788.0
2022-08-30 14:10:00,72.49,72.55,72.43,72.43,8050.0,67.8134,67.8696,67.7573,67.7573,8050.0
2022-08-30 14:20:00,72.43,72.48,72.29,72.36,10156.0,67.7573,67.8041,67.6263,67.6918,10156.0
2022-08-30 14:30:00,72.34,72.54,72.34,72.47,8109.0,67.6731,67.8602,67.6731,67.7947,8109.0
2022-08-30 14:40:00,72.49,72.51,72.33,72.47,10812.0,67.8134,67.8322,67.6638,67.7947,10812.0
2022-08-30 14:50:00,72.46,72.55,72.33,72.47,17348.0,67.7854,67.8696,67.6638,67.7947,17348.0
2022-08-30 15:00:00,72.48,72.62,72.44,72.6,25099.0,67.8041,67.9351,67.7667,67.9163,25099.0
2022-08-30 15:10:00,72.6,72.69,72.43,72.49,16463.0,67.9163,68.0005,67.7573,67.8134,16463.0
2022-08-30 15:20:00,72.5,72.54,72.39,72.42,16229.0,67.8228,67.8602,67.7199,67.748,16229.0
2022-08-30 15:30:00,72.41,72.41,72.17,72.28,21237.0,67.7386,67.7386,67.5141,67.617,21237.0
2022-08-30 15:40:00,72.28,72.41,72.1,72.12,23366.0,67.617,67.7386,67.4486,67.4673,23366.0
2022-08-30 15:50:00,72.13,72.35,72.08,72.29,89224.0,67.4767,67.6825,67.4299,67.6263,89224.0
2022-08-31 09:30:00,72.23,72.23,71.72,72.13,32027.0,67.5702,67.5702,67.0931,67.4767,32027.0
2022-08-31 09:40:00,72.11,72.48,71.93,72.39,7587.0,67.458,67.8041,67.2896,67.7199,7587.0
2022-08-31 09:50:00,72.42,72.57,72.09,72.09,6679.0,67.748,67.8883,67.4392,67.4392,6679.0
2022-08-31 10:00:00,72.05,72.16,72.0,72.04,6007.0,67.4018,67.5047,67.3551,67.3925,6007.0
2022-08-31 10:10:00,72.05,72.53,72.05,72.41,9324.0,67.4018,67.8509,67.4018,67.7386,9324.0
2022-08-31 10:20:00,72.41,72.47,72.03,72.07,7457.0,67.7386,67.7947,67.3831,67.4205,7457.0
2022-08-31 10:30:00,72.14,72.25,71.96,72.19,8415.0,67.486,67.5889,67.3176,67.5328,8415.0
2022-08-31 10:40:00,72.15,72.47,72.12,72.39,7708.0,67.4954,67.7947,67.4673,67.7199,7708.0
2022-08-31 10:50:00,72.39,72.44,72.2,72.27,8853.0,67.7199,67.7667,67.5422,67.6076,8853.0
2022-08-31 11:00:00,72.31,72.31,72.0,72.11,10555.0,67.6451,67.6451,67.3551,67.458,10555.0
2022-08-31 11:10:00,72.1,72.38,71.97,72.38,11967.0,67.4486,67.7105,67.327,67.7105,11967.0
2022-08-31 11:20:00,72.35,72.45,72.28,72.35,8107.0,67.6825,67.776,67.617,67.6825,8107.0
2022-08-31 11:30:00,72.34,72.45,72.27,72.42,7206.0,67.6731,67.776,67.6076,67.748,7206.0
2022-08-31 11:40:00,72.42,72.49,72.39,72.44,8084.0,67.748,67.8134,67.7199,67.7667,8084.0
2022-08-31 11:50:00,72.46,72.7,72.45,72.69,11835.0,67.7854,68.0099,67.776,68.0005,11835.0
2022-08-31 12:00:00,72.69,72.72,72.57,72.61,11499.0,68.0005,68.0286,67.8883,67.9257,11499.0
2022-08-31 12:10:00,72.59,72.67,72.57,72.57,7942.0,67.907,67.9818,67.8883,67.8883,7942.0
2022-08-31 12:20:00,72.57,72.59,72.43,72.47,6867.0,67.8883,67.907,67.7573,67.7947,6867.0
2022-08-31 12:30:00,72.49,72.56,72.44,72.47,6890.0,67.8134,67.8789,67.7667,67.7947,6890.0
2022-08-31 12:40:00,72.44,72.47,72.32,72.46,5152.0,67.7667,67.7947,67.6544,67.7854,5152.0
2022-08-31 12:50:00,72.44,72.45,72.32,72.34,6530.0,67.7667,67.776,67.6544,67.6731,6530.0
2022-08-31 13:00:00,72.35,72.41,72.35,72.39,6044.0,67.6825,67.7386,67.6825,67.7199,6044.0
2022-08-31 13:10:00,72.41,72.47,72.3,72.3,5006.0,67.7386,67.7947,67.6357,67.6357,5006.0
2022-08-31 13:20:00,72.32,72.32,72.19,72.23,7946.0,67.6544,67.6544,67.5328,67.5702,7946.0
2022-08-31 13:30:00,72.18,72.29,72.11,72.11,11408.0,67.5234,67.6263,67.458,67.458,11408.0
2022-08-31 13:40:00,72.09,72.13,72.01,72.04,7022.0,67.4392,67.4767,67.3644,67.3925,7022.0
2022-08-31 13:50:00,72.05,72.14,72.03,72.08,6009.0,67.4018,67.486,67.3831,67.4299,6009.0
2022-08-31 14:00:00,72.07,72.36,72.07,72.36,7003.0,67.4205,67.6918,67.4205,67.6918,7003.0
2022-08-31 14:10:00,72.38,72.39,72.25,72.25,7281.0,67.7105,67.7199,67.5889,67.5889,7281.0
2022-08-31 14:20:00,72.25,72.25,72.17,72.17,5252.0,67.5889,67.5889,67.5141,67.5141,5252.0
2022-08-31 14:30:00,72.13,72.16,71.98,72.02,8555.0,67.4767,67.5047,67.3363,67.3738,8555.0
2022-08-31 14:40:00,72.01,72.12,72.0,72.09,12668.0,67.3644,67.4673,67.3551,67.4392,12668.0
2022-08-31 14:50:00,72.08,72.09,71.99,72.06,7334.0,67.4299,67.4392,67.3457,67.4112,7334.0
2022-08-31 15:00:00,72.06,72.29,72.0,72.25,8240.0,67.4112,67.6263,67.3551,67.5889,8240.0
2022-08-31 15:10:00,72.24,72.54,72.24,72.46,12713.0,67.5796,67.8602,67.5796,67.7854,12713.0
2022-08-31 15:20:00,72.44,72.44,72.29,72.33,12830.0,67.7667,67.7667,67.6263,67.6638,12830.0
2022-08-31 15:30:00,72.3,72.37,72.17,72.36,14334.0,67.6357,67.7012,67.5141,67.6918,14334.0
2022-08-31 15:40:00,72.35,72.6,72.3,72.46,27801.0,67.6825,67.9163,67.6357,67.7854,27801.0
2022-08-31 15:50:00,72.46,72.48,72.12,72.12,72792.0,67.7854,67.8041,67.4673,67.4673,72792.0
2022-09-01 09:30:00,71.49,71.59,71.15,71.21,26182.0,66.878,66.9715,66.5599,66.616,26182.0
2022-09-01 09:40:00,71.26,71.45,71.0,71.01,7213.0,66.6628,66.8405,66.4196,66.4289,7213.0
2022-09-01 09:50:00,71.03,71.05,70.77,71.02,6720.0,66.4476,66.4663,66.2044,66.4383,6720.0
2022-09-01 10:00:00,70.97,70.97,70.62,70.67,7576.0,66.3915,66.3915,66.0641,66.1109,7576.0
2022-09-01 10:10:00,70.66,70.79,70.57,70.78,14904.0,66.1015,66.2231,66.0173,66.2138,14904.0
2022-09-01 10:20:00,70.77,71.23,70.77,71.18,10948.0,66.2044,66.6347,66.2044,66.588,10948.0
2022-09-01 10:30:00,71.15,71.34,71.15,71.16,14848.0,66.5599,66.7376,66.5599,66.5692,14848.0
2022-09-01 10:40:00,71.13,71.19,71.01,71.06,5274.0,66.5412,66.5973,66.4289,66.4757,5274.0
2022-09-01 10:50:00,71.05,71.24,71.05,71.12,12233.0,66.4663,66.6441,66.4663,66.5318,12233.0
2022-09-01 11:00:00,71.08,71.24,71.06,71.19,20236.0,66.4944,66.6441,66.4757,66.5973,20236.0
2022-09-01 11:10:00,71.19,71.37,71.09,71.32,10923.0,66.5973,66.7657,66.5038,66.7189,10923.0
2022-09-01 11:20:00,71.28,71.32,71.14,71.14,5730.0,66.6815,66.7189,66.5505,66.5505,5730.0
2022-09-01 11:30:00,71.16,71.63,71.16,71.5,8535.0,66.5692,67.0089,66.5692,66.8873,8535.0
2022-09-01 11:40:00,71.5,71.5,71.26,71.35,9199.0,66.8873,66.8873,66.6628,66.747,9199.0
2022-09-01 11:50:00,71.36,71.45,71.27,71.28,7828.0,66.7563,66.8405,66.6721,66.6815,7828.0
2022-09-01 12:00:00,71.32,71.41,71.28,71.4,7100.0,66.7189,66.8031,66.6815,66.7938,7100.0
2022-09-01 12:10:00,71.4,71.44,71.25,71.29,7699.0,66.7938,66.8312,66.6534,66.6909,7699.0
2022-09-01 12:20:00,71.31,71.31,71.17,71.23,5963.0,66.7096,66.7096,66.5786,66.6347,5963.0
2022-09-01 12:30:00,71.22,71.23,71.05,71.15,8812.0,66.6254,66.6347,66.4663,66.5599,8812.0
2022-09-01 12:40:00,71.15,71.29,71.13,71.24,9867.0,66.5599,66.6909,66.5412,66.6441,9867.0
2022-09-01 12:50:00,71.24,71.24,71.05,71.15,3337.0,66.6441,66.6441,66.4663,66.5599,3337.0
2022-09-01 13:00:00,71.14,71.35,71.11,71.35,12304.0,66.5505,66.747,66.5225,66.747,12304.0
2022-09-01 13:10:00,71.35,71.48,71.33,71.46,5700.0,66.747,66.8686,66.7283,66.8499,5700.0
2022-09-01 13:20:00,71.57,71.75,71.5,71.73,15604.0,66.9528,67.1212,66.8873,67.1025,15604.0
2022-09-01 13:30:00,71.73,71.8,71.63,71.66,5440.0,67.1025,67.168,67.0089,67.037,5440.0
2022-09-01 13:40:00,71.67,71.67,71.47,71.47,5038.0,67.0463,67.0463,66.8592,66.8592,5038.0
2022-09-01 13:50:00,71.49,71.56,71.45,71.51,8921.0,66.878,66.9434,66.8405,66.8967,8921.0
2022-09-01 14:00:00,71.52,71.67,71.5,71.55,6188.0,66.906,67.0463,66.8873,66.9341,6188.0
2022-09-01 14:10:00,71.54,71.68,71.5,71.68,7006.0,66.9247,67.0557,66.8873,67.0557,7006.0
2022-09-01 14:20:00,71.68,71.9,71.68,71.86,6400.0,67.0557,67.2615,67.0557,67.2241,6400.0
2022-09-01 14:30:00,71.88,72.06,71.87,71.95,8385.0,67.2428,67.4112,67.2334,67.3083,8385.0
2022-09-01 14:40:00,71.97,72.19,71.97,72.01,38699.0,67.327,67.5328,67.327,67.3644,38699.0
2022-09-01 14:50:00,72.03,72.16,72.0,72.03,7755.0,67.3831,67.5047,67.3551,67.3831,7755.0
2022-09-01 15:00:00,71.99,72.21,71.93,72.17,11163.0,67.3457,67.5515,67.2896,67.5141,11163.0
2022-09-01 15:10:00,72.2,72.28,72.15,72.22,22872.0,67.5422,67.617,67.4954,67.5609,22872.0
2022-09-01 15:20:00,72.23,72.23,71.84,71.84,15173.0,67.5702,67.5702,67.2054,67.2054,15173.0
2022-09-01 15:30:00,71.81,71.88,71.62,71.82,19527.0,67.1773,67.2428,66.9996,67.1867,19527.0
2022-09-01 15:40:00,71.81,71.84,71.67,71.7,22551.0,67.1773,67.2054,67.0463,67.0744,22551.0
2022-09-01 15:50:00,71.71,72.23,71.71,72.17,86562.0,67.0838,67.5702,67.0838,67.5141,86562.0
2022-09-02 09:30:00,72.75,73.19,72.05,72.24,35459.0,68.0567,68.4683,67.4018,67.5796,35459.0
2022-09-02 09:40:00,72.08,72.51,71.9,72.45,12948.0,67.4299,67.8322,67.2615,67.776,12948.0
2022-09-02 09:50:00,72.52,72.73,72.24,72.3,12510.0,67.8415,68.038,67.5796,67.6357,12510.0
2022-09-02 10:00:00,72.31,72.41,72.09,72.38,15091.0,67.6451,67.7386,67.4392,67.7105,15091.0
2022-09-02 10:10:00,72.38,72.89,72.37,72.88,20010.0,67.7105,68.1876,67.7012,68.1783,20010.0
2022-09-02 10:20:00,72.87,72.99,72.79,72.88,32100.0,68.1689,68.2812,68.0941,68.1783,32100.0
2022-09-02 10:30:00,72.89,73.21,72.89,73.14,10581.0,68.1876,68.487,68.1876,68.4215,10581.0
2022-09-02 10:40:00,73.13,73.19,73.06,73.09,5221.0,68.4122,68.4683,68.3467,68.3747,5221.0
2022-09-02 10:50:00,73.11,73.25,72.9,72.95,12406.0,68.3934,68.5244,68.197,68.2438,12406.0
2022-09-02 11:00:00,72.94,73.07,72.82,72.87,11887.0,68.2344,68.356,68.1222,68.1689,11887.0
2022-09-02 11:10:00,72.87,72.95,72.75,72.86,7186.0,68.1689,68.2438,68.0567,68.1596,7186.0
2022-09-02 11:20:00,72.88,72.88,72.69,72.75,15593.0,68.1783,68.1783,68.0005,68.0567,15593.0
2022-09-02 11:30:00,72.74,72.85,72.73,72.85,4362.0,68.0473,68.1502,68.038,68.1502,4362.0
2022-09-02 11:40:00,72.87,72.9,72.71,72.86,7263.0,68.1689,68.197,68.0192,68.1596,7263.0
2022-09-02 11:50:00,72.87,73.02,72.87,72.98,5124.0,68.1689,68.3092,68.1689,68.2718,5124.0
2022-09-02 12:00:00,73.02,73.08,72.97,73.03,5512.0,68.3092,68.3654,68.2625,68.3186,5512.0
2022-09-02 12:10:00,72.98,73.01,72.83,72.84,4315.0,68.2718,68.2999,68.1315,68.1409,4315.0
2022-09-02 12:20:00,72.84,72.84,72.49,72.58,6233.0,68.1409,68.1409,67.8134,67.8976,6233.0
2022-09-02 12:30:00,72.53,72.61,72.42,72.5,6756.0,67.8509,67.9257,67.748,67.8228,6756.0
2022-09-02 12:40:00,72.5,72.5,72.34,72.38,8243.0,67.8228,67.8228,67.6731,67.7105,8243.0
2022-09-02 12:50:00,72.37,72.37,72.21,72.3,6900.0,67.7012,67.7012,67.5515,67.6357,6900.0
2022-09-02 13:00:00,72.31,72.31,71.99,72.03,8825.0,67.6451,67.6451,67.3457,67.3831,8825.0
2022-09-02 13:10:00,72.0,72.07,71.86,72.03,6825.0,67.3551,67.4205,67.2241,67.3831,6825.0
2022-09-02 13:20:00,72.01,72.01,71.53,71.53,23326.0,67.3644,67.3644,66.9154,66.9154,23326.0
2022-09-02 13:30:00,71.54,71.7,71.52,71.53,61580.0,66.9247,67.0744,66.906,66.9154,61580.0
2022-09-02 13:40:00,71.51,71.73,71.45,71.45,7070.0,66.8967,67.1025,66.8405,66.8405,7070.0
2022-09-02 13:50:00,71.44,71.46,71.34,71.41,7580.0,66.8312,66.8499,66.7376,66.8031,7580.0
2022-09-02 14:00:00,71.38,71.53,71.35,71.53,9918.0,66.7751,66.9154,66.747,66.9154,9918.0
2022-09-02 14:10:00,71.49,71.55,71.42,71.45,8133.0,66.878,66.9341,66.8125,66.8405,8133.0
2022-09-02 14:20:00,71.45,71.68,71.4,71.67,8348.0,66.8405,67.0557,66.7938,67.0463,8348.0
2022-09-02 14:30:00,71.67,71.75,71.53,71.74,10900.0,67.0463,67.1212,66.9154,67.1118,10900.0
2022-09-02 14:40:00,71.73,71.75,71.6,71.64,6492.0,67.1025,67.1212,66.9809,67.0183,6492.0
2022-09-02 14:50:00,71.65,71.67,71.48,71.52,6641.0,67.0276,67.0463,66.8686,66.906,6641.0
2022-09-02 15:00:00,71.5,71.76,71.5,71.67,9787.0,66.8873,67.1305,66.8873,67.0463,9787.0
2022-09-02 15:10:00,71.67,71.71,71.51,71.54,12704.0,67.0463,67.0838,66.8967,66.9247,12704.0
2022-09-02 15:20:00,71.54,71.6,71.29,71.41,9842.0,66.9247,66.9809,66.6909,66.8031,9842.0
2022-09-02 15:30:00,71.36,71.39,71.05,71.08,12801.0,66.7563,66.7844,66.4663,66.4944,12801.0
2022-09-02 15:40:00,71.08,71.22,71.0,71.2,17764.0,66.4944,66.6254,66.4196,66.6067,17764.0
2022-09-02 15:50:00,71.22,71.37,71.14,71.28,68327.0,66.6254,66.7657,66.5505,66.6815,68327.0
2022-09-06 09:30:00,71.39,71.95,71.26,71.74,18907.0,66.7844,67.3083,66.6628,67.1118,18907.0
2022-09-06 09:40:00,71.81,71.81,71.28,71.35,16077.0,67.1773,67.1773,66.6815,66.747,16077.0
2022-09-06 09:50:00,71.29,71.29,70.96,71.08,6066.0,66.6909,66.6909,66.3821,66.4944,6066.0
2022-09-06 10:00:00,71.02,71.04,70.48,70.55,20150.0,66.4383,66.457,65.9331,65.9986,20150.0
2022-09-06 10:10:00,70.57,70.57,70.36,70.47,11925.0,66.0173,66.0173,65.8209,65.9238,11925.0
2022-09-06 10:20:00,70.42,70.62,70.26,70.62,10252.0,65.877,66.0641,65.7273,66.0641,10252.0
2022-09-06 10:30:00,70.57,70.66,70.29,70.6,16290.0,66.0173,66.1015,65.7554,66.0454,16290.0
2022-09-06 10:40:00,70.64,70.85,70.57,70.63,9188.0,66.0828,66.2792,66.0173,66.0734,9188.0
2022-09-06 10:50:00,70.63,71.08,70.63,71.07,15127.0,66.0734,66.4944,66.0734,66.4851,15127.0
2022-09-06 11:00:00,71.06,71.4,70.99,71.3,24431.0,66.4757,66.7938,66.4102,66.7002,24431.0
2022-09-06 11:10:00,71.26,71.26,70.91,70.99,9661.0,66.6628,66.6628,66.3354,66.4102,9661.0
2022-09-06 11:20:00,70.96,71.13,70.86,70.91,4700.0,66.3821,66.5412,66.2886,66.3354,4700.0
2022-09-06 11:30:00,70.89,71.3,70.86,71.16,7259.0,66.3167,66.7002,66.2886,66.5692,7259.0
2022-09-06 11:40:00,71.21,71.41,71.21,71.27,6231.0,66.616,66.8031,66.616,66.6721,6231.0
2022-09-06 11:50:00,71.32,71.49,71.32,71.46,8606.0,66.7189,66.878,66.7189,66.8499,8606.0
2022-09-06 12:00:00,71.42,71.42,71.11,71.16,9409.0,66.8125,66.8125,66.5225,66.5692,9409.0
2022-09-06 12:10:00,71.16,71.19,70.91,70.95,3600.0,66.5692,66.5973,66.3354,66.3728,3600.0
2022-09-06 12:20:00,70.92,70.93,70.76,70.83,5273.0,66.3447,66.3541,66.195,66.2605,5273.0
2022-09-06 12:30:00,70.86,70.96,70.76,70.82,10718.0,66.2886,66.3821,66.195,66.2512,10718.0
2022-09-06 12:40:00,70.86,71.01,70.77,71.0,4442.0,66.2886,66.4289,66.2044,66.4196,4442.0
2022-09-06 12:50:00,71.01,71.33,70.95,71.2,19918.0,66.4289,66.7283,66.3728,66.6067,19918.0
2022-09-06 13:00:00,71.19,71.19,70.74,70.74,7869.0,66.5973,66.5973,66.1763,66.1763,7869.0
2022-09-06 13:10:00,70.75,70.79,70.6,70.62,9811.0,66.1857,66.2231,66.0454,66.0641,9811.0
2022-09-06 13:20:00,70.62,70.64,70.55,70.56,3800.0,66.0641,66.0828,65.9986,66.008,3800.0
2022-09-06 13:30:00,70.57,70.69,70.54,70.63,6428.0,66.0173,66.1296,65.9892,66.0734,6428.0
2022-09-06 13:40:00,70.61,70.63,70.47,70.5,6473.0,66.0547,66.0734,65.9238,65.9518,6473.0
2022-09-06 13:50:00,70.48,70.59,70.36,70.59,6431.0,65.9331,66.036,65.8209,66.036,6431.0
2022-09-06 14:00:00,70.58,70.69,70.55,70.59,5827.0,66.0267,66.1296,65.9986,66.036,5827.0
2022-09-06 14:10:00,70.59,70.82,70.59,70.78,7610.0,66.036,66.2512,66.036,66.2138,7610.0
2022-09-06 14:20:00,70.79,70.79,70.63,70.67,6161.0,66.2231,66.2231,66.0734,66.1109,6161.0
2022-09-06 14:30:00,70.68,70.72,70.58,70.72,7300.0,66.1202,66.1576,66.0267,66.1576,7300.0
2022-09-06 14:40:00,70.69,70.77,70.65,70.77,5789.0,66.1296,66.2044,66.0921,66.2044,5789.0
2022-09-06 14:50:00,70.77,70.84,70.65,70.8,16728.0,66.2044,66.2699,66.0921,66.2325,16728.0
2022-09-06 15:00:00,70.84,70.93,70.67,70.92,10523.0,66.2699,66.3541,66.1109,66.3447,10523.0
2022-09-06 15:10:00,70.92,70.99,70.87,70.9,10891.0,66.3447,66.4102,66.298,66.326,10891.0
2022-09-06 15:20:00,70.87,70.9,70.76,70.81,11715.0,66.298,66.326,66.195,66.2418,11715.0
2022-09-06 15:30:00,70.78,70.78,70.61,70.7,15251.0,66.2138,66.2138,66.0547,66.1389,15251.0
2022-09-06 15:40:00,70.69,70.89,70.68,70.81,22816.0,66.1296,66.3167,66.1202,66.2418,22816.0
2022-09-06 15:50:00,70.8,70.82,70.6,70.7,110098.0,66.2325,66.2512,66.0454,66.1389,110098.0
2022-09-07 09:30:00,70.78,71.36,70.56,71.19,24937.0,66.2138,66.7563,66.008,66.5973,24937.0
2022-09-07 09:40:00,71.19,71.29,70.95,70.99,12166.0,66.5973,66.6909,66.3728,66.4102,12166.0
2022-09-07 09:50:00,71.03,71.09,70.82,71.02,19606.0,66.4476,66.5038,66.2512,66.4383,19606.0
2022-09-07 10:00:00,71.01,71.01,70.64,70.64,8828.0,66.4289,66.4289,66.0828,66.0828,8828.0
2022-09-07 10:10:00,70.68,70.74,70.43,70.66,12521.0,66.1202,66.1763,65.8863,66.1015,12521.0
2022-09-07 10:20:00,70.69,70.7,70.44,70.58,3707.0,66.1296,66.1389,65.8957,66.0267,3707.0
2022-09-07 10:30:00,70.58,70.72,70.5,70.6,6786.0,66.0267,66.1576,65.9518,66.0454,6786.0
2022-09-07 10:40:00,70.59,70.63,70.41,70.45,4244.0,66.036,66.0734,65.8676,65.905,4244.0
2022-09-07 10:50:00,70.48,70.58,70.41,70.45,6790.0,65.9331,66.0267,65.8676,65.905,6790.0
2022-09-07 11:00:00,70.34,70.42,70.22,70.37,12740.0,65.8021,65.877,65.6899,65.8302,12740.0
2022-09-07 11:10:00,70.39,70.55,70.38,70.5,10383.0,65.8489,65.9986,65.8396,65.9518,10383.0
2022-09-07 11:20:00,70.53,70.59,70.49,70.52,9583.0,65.9799,66.036,65.9425,65.9705,9583.0
2022-09-07 11:30:00,70.5,70.55,70.37,70.5,6864.0,65.9518,65.9986,65.8302,65.9518,6864.0
2022-09-07 11:40:00,70.5,70.53,70.38,70.48,6607.0,65.9518,65.9799,65.8396,65.9331,6607.0
2022-09-07 11:50:00,70.47,70.56,70.42,70.46,5942.0,65.9238,66.008,65.877,65.9144,5942.0
2022-09-07 12:00:00,70.45,70.64,70.45,70.64,6507.0,65.905,66.0828,65.905,66.0828,6507.0
2022-09-07 12:10:00,70.65,70.66,70.46,70.46,7494.0,66.0921,66.1015,65.9144,65.9144,7494.0
2022-09-07 12:20:00,70.45,70.47,70.32,70.38,7692.0,65.905,65.9238,65.7834,65.8396,7692.0
2022-09-07 12:30:00,70.38,70.51,70.31,70.48,5890.0,65.8396,65.9612,65.7741,65.9331,5890.0
2022-09-07 12:40:00,70.48,70.67,70.48,70.62,6938.0,65.9331,66.1109,65.9331,66.0641,6938.0
2022-09-07 12:50:00,70.65,70.67,70.58,70.66,6136.0,66.0921,66.1109,66.0267,66.1015,6136.0
2022-09-07 13:00:00,70.64,70.74,70.6,70.67,8011.0,66.0828,66.1763,66.0454,66.1109,8011.0
2022-09-07 13:10:00,70.68,70.71,70.57,70.58,8636.0,66.1202,66.1483,66.0173,66.0267,8636.0
2022-09-07 13:20:00,70.59,70.72,70.58,70.62,6115.0,66.036,66.1576,66.0267,66.0641,6115.0
2022-09-07 13:30:00,70.63,70.82,70.63,70.79,12800.0,66.0734,66.2512,66.0734,66.2231,12800.0
2022-09-07 13:40:00,70.78,70.96,70.78,70.96,16299.0,66.2138,66.3821,66.2138,66.3821,16299.0
2022-09-07 13:50:00,70.95,70.98,70.85,70.86,7337.0,66.3728,66.4009,66.2792,66.2886,7337.0
2022-09-07 14:00:00,70.86,71.07,70.86,70.97,10133.0,66.2886,66.4851,66.2886,66.3915,10133.0
2022-09-07 14:10:00,70.94,71.03,70.83,70.83,7765.0,66.3634,66.4476,66.2605,66.2605,7765.0
2022-09-07 14:20:00,70.83,71.0,70.79,71.0,8069.0,66.2605,66.4196,66.2231,66.4196,8069.0
2022-09-07 14:30:00,71.0,71.07,70.94,70.95,8525.0,66.4196,66.4851,66.3634,66.3728,8525.0
2022-09-07 14:40:00,70.95,71.02,70.92,70.97,9787.0,66.3728,66.4383,66.3447,66.3915,9787.0
2022-09-07 14:50:00,70.97,71.01,70.91,70.98,13623.0,66.3915,66.4289,66.3354,66.4009,13623.0
2022-09-07 15:00:00,70.99,71.01,70.92,70.98,9495.0,66.4102,66.4289,66.3447,66.4009,9495.0
2022-09-07 15:10:00,71.0,71.07,70.9,70.91,14431.0,66.4196,66.4851,66.326,66.3354,14431.0
2022-09-07 15:20:00,70.89,70.96,70.86,70.93,16822.0,66.3167,66.3821,66.2886,66.3541,16822.0
2022-09-07 15:30:00,70.94,70.96,70.78,70.8,25617.0,66.3634,66.3821,66.2138,66.2325,25617.0
2022-09-07 15:40:00,70.8,70.86,70.71,70.8,30666.0,66.2325,66.2886,66.1483,66.2325,30666.0
2022-09-07 15:50:00,70.77,70.79,70.64,70.69,121125.0,66.2044,66.2231,66.0828,66.1296,121125.0
2022-09-08 09:30:00,70.32,70.32,69.83,70.03,20687.0,65.7834,65.7834,65.325,65.5121,20687.0
2022-09-08 09:40:00,70.11,70.31,70.05,70.26,12477.0,65.587,65.7741,65.5309,65.7273,12477.0
2022-09-08 09:50:00,70.26,70.55,70.18,70.3,9533.0,65.7273,65.9986,65.6525,65.7647,9533.0
2022-09-08 10:00:00,70.34,70.34,69.81,70.14,7875.0,65.8021,65.8021,65.3063,65.615,7875.0
2022-09-08 10:10:00,70.14,70.54,70.06,70.52,8999.0,65.615,65.9892,65.5402,65.9705,8999.0
2022-09-08 10:20:00,70.58,70.63,70.41,70.56,8751.0,66.0267,66.0734,65.8676,66.008,8751.0
2022-09-08 10:30:00,70.54,70.86,70.51,70.85,10682.0,65.9892,66.2886,65.9612,66.2792,10682.0
2022-09-08 10:40:00,70.86,70.89,70.75,70.86,47735.0,66.2886,66.3167,66.1857,66.2886,47735.0
2022-09-08 10:50:00,70.83,71.13,70.8,71.08,9770.0,66.2605,66.5412,66.2325,66.4944,9770.0
2022-09-08 11:00:00,71.11,71.35,71.1,71.24,11795.0,66.5225,66.747,66.5131,66.6441,11795.0
2022-09-08 11:10:00,71.23,71.34,71.1,71.34,6905.0,66.6347,66.7376,66.5131,66.7376,6905.0
2022-09-08 11:20:00,71.36,71.36,71.2,71.22,17288.0,66.7563,66.7563,66.6067,66.6254,17288.0
2022-09-08 11:30:00,71.23,71.3,71.12,71.13,8083.0,66.6347,66.7002,66.5318,66.5412,8083.0
2022-09-08 11:40:00,71.14,71.2,71.05,71.05,5739.0,66.5505,66.6067,66.4663,66.4663,5739.0
2022-09-08 11:50:00,71.02,71.23,71.02,71.23,15136.0,66.4383,66.6347,66.4383,66.6347,15136.0
2022-09-08 12:00:00,71.23,71.24,70.5,70.64,12914.0,66.6347,66.6441,65.9518,66.0828,12914.0
2022-09-08 12:10:00,70.58,70.7,70.47,70.64,7256.0,66.0267,66.1389,65.9238,66.0828,7256.0
2022-09-08 12:20:00,70.62,70.66,70.51,70.58,5295.0,66.0641,66.1015,65.9612,66.0267,5295.0
2022-09-08 12:30:00,70.58,70.77,70.57,70.74,8383.0,66.0267,66.2044,66.0173,66.1763,8383.0
2022-09-08 12:40:00,70.66,70.86,70.66,70.72,6393.0,66.1015,66.2886,66.1015,66.1576,6393.0
2022-09-08 12:50:00,70.72,70.84,70.69,70.76,6874.0,66.1576,66.2699,66.1296,66.195,6874.0
2022-09-08 13:00:00,70.75,70.77,70.59,70.63,6424.0,66.1857,66.2044,66.036,66.0734,6424.0
2022-09-08 13:10:00,70.7,71.11,70.7,71.07,10418.0,66.1389,66.5225,66.1389,66.4851,10418.0
2022-09-08 13:20:00,71.06,71.11,70.99,71.07,8134.0,66.4757,66.5225,66.4102,66.4851,8134.0
2022-09-08 13:30:00,71.06,71.24,71.01,71.17,10173.0,66.4757,66.6441,66.4289,66.5786,10173.0
2022-09-08 13:40:00,71.18,71.27,71.18,71.2,12830.0,66.588,66.6721,66.588,66.6067,12830.0
2022-09-08 13:50:00,71.2,71.23,70.98,71.14,9393.0,66.6067,66.6347,66.4009,66.5505,9393.0
2022-09-08 14:00:00,71.15,71.22,71.07,71.07,5556.0,66.5599,66.6254,66.4851,66.4851,5556.0
2022-09-08 14:10:00,71.11,71.17,71.0,71.13,8200.0,66.5225,66.5786,66.4196,66.5412,8200.0
2022-09-08 14:20:00,71.12,71.15,71.08,71.1,4744.0,66.5318,66.5599,66.4944,66.5131,4744.0
2022-09-08 14:30:00,71.1,71.39,71.1,71.31,15930.0,66.5131,66.7844,66.5131,66.7096,15930.0
2022-09-08 14:40:00,71.29,71.32,70.99,70.99,14393.0,66.6909,66.7189,66.4102,66.4102,14393.0
2022-09-08 14:50:00,70.97,71.14,70.97,71.02,9734.0,66.3915,66.5505,66.3915,66.4383,9734.0
2022-09-08 15:00:00,71.04,71.12,70.95,70.95,9340.0,66.457,66.5318,66.3728,66.3728,9340.0
2022-09-08 15:10:00,70.95,71.12,70.91,71.11,8247.0,66.3728,66.5318,66.3354,66.5225,8247.0
2022-09-08 15:20:00,71.1,71.21,71.09,71.13,11687.0,66.5131,66.616,66.5038,66.5412,11687.0
2022-09-08 15:30:00,71.13,71.22,71.1,71.1,14569.0,66.5412,66.6254,66.5131,66.5131,14569.0
2022-09-08 15:40:00,71.1,71.11,70.94,71.04,19687.0,66.5131,66.5225,66.3634,66.457,19687.0
2022-09-08 15:50:00,71.03,71.42,71.03,71.4,69922.0,66.4476,66.8125,66.4476,66.7938,69922.0
2022-09-09 09:30:00,71.96,72.36,71.88,72.24,79210.0,67.3176,67.6918,67.2428,67.5796,79210.0
2022-09-09 09:40:00,72.34,72.4,71.85,71.98,15100.0,67.6731,67.7292,67.2147,67.3363,15100.0
2022-09-09 09:50:00,72.07,72.12,71.75,71.98,16605.0,67.4205,67.4673,67.1212,67.3363,16605.0
2022-09-09 10:00:00,71.97,72.45,71.94,72.39,73165.0,67.327,67.776,67.2989,67.7199,73165.0
2022-09-09 10:10:00,72.37,72.61,72.26,72.37,49960.0,67.7012,67.9257,67.5983,67.7012,49960.0
2022-09-09 10:20:00,72.36,72.51,72.24,72.25,52752.0,67.6918,67.8322,67.5796,67.5889,52752.0
2022-09-09 10:30:00,72.26,72.3,72.08,72.16,16083.0,67.5983,67.6357,67.4299,67.5047,16083.0
2022-09-09 10:40:00,72.16,72.34,72.13,72.19,20297.0,67.5047,67.6731,67.4767,67.5328,20297.0
2022-09-09 10:50:00,72.2,72.21,72.02,72.12,11862.0,67.5422,67.5515,67.3738,67.4673,11862.0
2022-09-09 11:00:00,72.11,72.11,71.88,72.04,11896.0,67.458,67.458,67.2428,67.3925,11896.0
2022-09-09 11:10:00,72.02,72.11,71.94,72.11,10493.0,67.3738,67.458,67.2989,67.458,10493.0
2022-09-09 11:20:00,72.1,72.16,72.03,72.14,9778.0,67.4486,67.5047,67.3831,67.486,9778.0
2022-09-09 11:30:00,72.16,72.16,72.03,72.13,8379.0,67.5047,67.5047,67.3831,67.4767,8379.0
2022-09-09 11:40:00,72.13,72.3,72.09,72.22,25753.0,67.4767,67.6357,67.4392,67.5609,25753.0
2022-09-09 11:50:00,72.2,72.23,72.01,72.23,10661.0,67.5422,67.5702,67.3644,67.5702,10661.0
2022-09-09 12:00:00,72.22,72.25,71.98,72.11,12959.0,67.5609,67.5889,67.3363,67.458,12959.0
2022-09-09 12:10:00,72.15,72.19,72.01,72.15,7472.0,67.4954,67.5328,67.3644,67.4954,7472.0
2022-09-09 12:20:00,72.12,72.15,71.94,72.02,5242.0,67.4673,67.4954,67.2989,67.3738,5242.0
2022-09-09 12:30:00,72.06,72.13,72.02,72.12,5929.0,67.4112,67.4767,67.3738,67.4673,5929.0
2022-09-09 12:40:00,72.16,72.22,72.07,72.2,7798.0,67.5047,67.5609,67.4205,67.5422,7798.0
2022-09-09 12:50:00,72.23,72.24,72.19,72.21,5809.0,67.5702,67.5796,67.5328,67.5515,5809.0
2022-09-09 13:00:00,72.21,72.24,72.1,72.23,5758.0,67.5515,67.5796,67.4486,67.5702,5758.0
2022-09-09 13:10:00,72.24,72.33,72.21,72.27,6629.0,67.5796,67.6638,67.5515,67.6076,6629.0
2022-09-09 13:20:00,72.27,72.31,72.2,72.2,9796.0,67.6076,67.6451,67.5422,67.5422,9796.0
2022-09-09 13:30:00,72.21,72.36,72.2,72.36,11642.0,67.5515,67.6918,67.5422,67.6918,11642.0
2022-09-09 13:40:00,72.34,72.34,72.22,72.29,8014.0,67.6731,67.6731,67.5609,67.6263,8014.0
2022-09-09 13:50:00,72.33,72.45,72.32,72.44,5788.0,67.6638,67.776,67.6544,67.7667,5788.0
2022-09-09 14:00:00,72.44,72.44,72.33,72.44,9624.0,67.7667,67.7667,67.6638,67.7667,9624.0
2022-09-09 14:10:00,72.44,72.58,72.38,72.57,17425.0,67.7667,67.8976,67.7105,67.8883,17425.0
2022-09-09 14:20:00,72.57,72.64,72.57,72.63,6830.0,67.8883,67.9538,67.8883,67.9444,6830.0
2022-09-09 14:30:00,72.61,72.61,72.42,72.5,7641.0,67.9257,67.9257,67.748,67.8228,7641.0
2022-09-09 14:40:00,72.5,72.51,72.32,72.34,12239.0,67.8228,67.8322,67.6544,67.6731,12239.0
2022-09-09 14:50:00,72.32,72.46,72.26,72.43,10429.0,67.6544,67.7854,67.5983,67.7573,10429.0
2022-09-09 15:00:00,72.42,72.56,72.39,72.55,11240.0,67.748,67.8789,67.7199,67.8696,11240.0
2022-09-09 15:10:00,72.54,72.72,72.54,72.72,15288.0,67.8602,68.0286,67.8602,68.0286,15288.0
2022-09-09 15:20:00,72.73,72.74,72.63,72.65,29650.0,68.038,68.0473,67.9444,67.9631,29650.0
2022-09-09 15:30:00,72.66,72.69,72.6,72.6,17974.0,67.9725,68.0005,67.9163,67.9163,17974.0
2022-09-09 15:40:00,72.59,72.71,72.58,72.61,118845.0,67.907,68.0192,67.8976,67.9257,118845.0
2022-09-09 15:50:00,72.6,72.63,72.42,72.45,120905.0,67.9163,67.9444,67.748,67.776,120905.0
2022-09-12 09:30:00,72.99,73.15,72.43,72.5,43779.0,68.2812,68.4309,67.7573,67.8228,43779.0
2022-09-12 09:40:00,72.51,72.86,72.51,72.86,20202.0,67.8322,68.1596,67.8322,68.1596,20202.0
2022-09-12 09:50:00,72.94,73.21,72.84,73.2,18305.0,68.2344,68.487,68.1409,68.4776,18305.0
2022-09-12 10:00:00,73.2,73.21,72.99,72.99,16811.0,68.4776,68.487,68.2812,68.2812,16811.0
2022-09-12 10:10:00,73.04,73.37,73.02,73.35,18159.0,68.328,68.6367,68.3092,68.618,18159.0
2022-09-12 10:20:00,73.36,73.48,73.34,73.47,19222.0,68.6273,68.7396,68.6086,68.7302,19222.0
2022-09-12 10:30:00,73.49,73.52,73.19,73.23,21806.0,68.7489,68.777,68.4683,68.5057,21806.0
2022-09-12 10:40:00,73.22,73.36,73.13,73.35,19608.0,68.4963,68.6273,68.4122,68.618,19608.0
2022-09-12 10:50:00,73.35,73.43,73.12,73.16,25977.0,68.618,68.6928,68.4028,68.4402,25977.0
2022-09-12 11:00:00,73.16,73.32,73.05,73.31,25284.0,68.4402,68.5899,68.3373,68.5805,25284.0
2022-09-12 11:10:00,73.33,73.35,73.14,73.23,18237.0,68.5993,68.618,68.4215,68.5057,18237.0
2022-09-12 11:20:00,73.22,73.45,73.22,73.45,15267.0,68.4963,68.7115,68.4963,68.7115,15267.0
2022-09-12 11:30:00,73.49,73.57,73.35,73.36,21996.0,68.7489,68.8238,68.618,68.6273,21996.0
2022-09-12 11:40:00,73.35,73.42,73.27,73.3,11634.0,68.618,68.6834,68.5431,68.5712,11634.0
2022-09-12 11:50:00,73.34,73.34,73.02,73.05,9888.0,68.6086,68.6086,68.3092,68.3373,9888.0
2022-09-12 12:00:00,73.05,73.09,72.96,72.96,9826.0,68.3373,68.3747,68.2531,68.2531,9826.0
2022-09-12 12:10:00,72.94,73.05,72.9,72.94,18104.0,68.2344,68.3373,68.197,68.2344,18104.0
2022-09-12 12:20:00,72.93,73.12,72.87,73.06,14233.0,68.2251,68.4028,68.1689,68.3467,14233.0
2022-09-12 12:30:00,73.1,73.23,73.05,73.22,13683.0,68.3841,68.5057,68.3373,68.4963,13683.0
2022-09-12 12:40:00,73.24,73.27,73.13,73.2,14647.0,68.5151,68.5431,68.4122,68.4776,14647.0
2022-09-12 12:50:00,73.21,73.37,73.21,73.37,10449.0,68.487,68.6367,68.487,68.6367,10449.0
2022-09-12 13:00:00,73.37,73.52,73.26,73.51,16849.0,68.6367,68.777,68.5338,68.7676,16849.0
2022-09-12 13:10:00,73.51,73.51,73.42,73.43,8630.0,68.7676,68.7676,68.6834,68.6928,8630.0
2022-09-12 13:20:00,73.43,73.49,73.36,73.47,13023.0,68.6928,68.7489,68.6273,68.7302,13023.0
2022-09-12 13:30:00,73.48,73.62,73.48,73.54,13475.0,68.7396,68.8705,68.7396,68.7957,13475.0
2022-09-12 13:40:00,73.49,73.58,73.39,73.57,13649.0,68.7489,68.8331,68.6554,68.8238,13649.0
2022-09-12 13:50:00,73.56,73.61,73.52,73.54,14344.0,68.8144,68.8612,68.777,68.7957,14344.0
2022-09-12 14:00:00,73.54,73.65,73.52,73.55,15443.0,68.7957,68.8986,68.777,68.8051,15443.0
2022-09-12 14:10:00,73.54,73.65,73.47,73.48,13967.0,68.7957,68.8986,68.7302,68.7396,13967.0
2022-09-12 14:20:00,73.51,73.59,73.41,73.42,14838.0,68.7676,68.8425,68.6741,68.6834,14838.0
2022-09-12 14:30:00,73.42,73.5,73.37,73.5,9691.0,68.6834,68.7583,68.6367,68.7583,9691.0
2022-09-12 14:40:00,73.5,73.53,73.41,73.49,15726.0,68.7583,68.7863,68.6741,68.7489,15726.0
2022-09-12 14:50:00,73.49,73.51,73.38,73.41,15670.0,68.7489,68.7676,68.646,68.6741,15670.0
2022-09-12 15:00:00,73.41,73.57,73.36,73.57,21637.0,68.6741,68.8238,68.6273,68.8238,21637.0
2022-09-12 15:10:00,73.56,73.58,73.42,73.43,19658.0,68.8144,68.8331,68.6834,68.6928,19658.0
2022-09-12 15:20:00,73.43,73.51,73.39,73.46,26451.0,68.6928,68.7676,68.6554,68.7209,26451.0
2022-09-12 15:30:00,73.46,73.48,73.33,73.44,29314.0,68.7209,68.7396,68.5993,68.7022,29314.0
2022-09-12 15:40:00,73.44,73.56,73.39,73.48,47063.0,68.7022,68.8144,68.6554,68.7396,47063.0
2022-09-12 15:50:00,73.47,73.52,73.38,73.4,159917.0,68.7302,68.777,68.646,68.6647,159917.0
2022-09-13 09:30:00,72.09,72.56,71.87,72.53,52403.0,67.4392,67.8789,67.2334,67.8509,52403.0
2022-09-13 09:40:00,72.51,72.85,72.51,72.73,27806.0,67.8322,68.1502,67.8322,68.038,27806.0
2022-09-13 09:50:00,72.7,72.73,72.48,72.52,37680.0,68.0099,68.038,67.8041,67.8415,37680.0
2022-09-13 10:00:00,72.51,72.6,72.18,72.4,38858.0,67.8322,67.9163,67.5234,67.7292,38858.0
2022-09-13 10:10:00,72.39,72.59,72.31,72.59,21167.0,67.7199,67.907,67.6451,67.907,21167.0
2022-09-13 10:20:00,72.58,72.58,72.28,72.35,27132.0,67.8976,67.8976,67.617,67.6825,27132.0
2022-09-13 10:30:00,72.35,72.4,71.97,71.97,10571.0,67.6825,67.7292,67.327,67.327,10571.0
2022-09-13 10:40:00,71.98,72.0,71.84,71.92,9994.0,67.3363,67.3551,67.2054,67.2802,9994.0
2022-09-13 10:50:00,71.91,72.11,71.87,72.08,12420.0,67.2709,67.458,67.2334,67.4299,12420.0
2022-09-13 11:00:00,72.07,72.24,72.04,72.23,22788.0,67.4205,67.5796,67.3925,67.5702,22788.0
2022-09-13 11:10:00,72.22,72.27,72.05,72.19,21198.0,67.5609,67.6076,67.4018,67.5328,21198.0
2022-09-13 11:20:00,72.18,72.27,72.12,72.27,23275.0,67.5234,67.6076,67.4673,67.6076,23275.0
2022-09-13 11:30:00,72.27,72.45,72.2,72.24,18949.0,67.6076,67.776,67.5422,67.5796,18949.0
2022-09-13 11:40:00,72.25,72.25,71.98,71.98,9041.0,67.5889,67.5889,67.3363,67.3363,9041.0
2022-09-13 11:50:00,71.94,71.94,71.85,71.87,5853.0,67.2989,67.2989,67.2147,67.2334,5853.0
2022-09-13 12:00:00,71.93,72.08,71.9,72.08,14524.0,67.2896,67.4299,67.2615,67.4299,14524.0
2022-09-13 12:10:00,72.06,72.21,72.03,72.13,8028.0,67.4112,67.5515,67.3831,67.4767,8028.0
2022-09-13 12:20:00,72.12,72.12,71.85,71.88,8031.0,67.4673,67.4673,67.2147,67.2428,8031.0
2022-09-13 12:30:00,71.89,71.96,71.83,71.91,8341.0,67.2521,67.3176,67.196,67.2709,8341.0
2022-09-13 12:40:00,71.9,71.94,71.8,71.85,9302.0,67.2615,67.2989,67.168,67.2147,9302.0
2022-09-13 12:50:00,71.85,71.9,71.73,71.75,7479.0,67.2147,67.2615,67.1025,67.1212,7479.0
2022-09-13 13:00:00,71.73,71.84,71.65,71.77,8812.0,67.1025,67.2054,67.0276,67.1399,8812.0
2022-09-13 13:10:00,71.76,71.84,71.73,71.76,6330.0,67.1305,67.2054,67.1025,67.1305,6330.0
2022-09-13 13:20:00,71.77,72.01,71.75,72.01,6118.0,67.1399,67.3644,67.1212,67.3644,6118.0
2022-09-13 13:30:00,72.01,72.03,71.79,71.89,6372.0,67.3644,67.3831,67.1586,67.2521,6372.0
2022-09-13 13:40:00,71.88,71.93,71.67,71.77,7163.0,67.2428,67.2896,67.0463,67.1399,7163.0
2022-09-13 13:50:00,71.77,71.78,71.64,71.64,5900.0,67.1399,67.1492,67.0183,67.0183,5900.0
2022-09-13 14:00:00,71.64,71.64,71.51,71.51,6854.0,67.0183,67.0183,66.8967,66.8967,6854.0
2022-09-13 14:10:00,71.52,71.65,71.46,71.65,6603.0,66.906,67.0276,66.8499,67.0276,6603.0
2022-09-13 14:20:00,71.65,71.66,71.47,71.51,8012.0,67.0276,67.037,66.8592,66.8967,8012.0
2022-09-13 14:30:00,71.5,71.52,71.43,71.43,10051.0,66.8873,66.906,66.8218,66.8218,10051.0
2022-09-13 14:40:00,71.43,71.43,71.3,71.3,6977.0,66.8218,66.8218,66.7002,66.7002,6977.0
2022-09-13 14:50:00,71.3,71.32,71.18,71.25,11030.0,66.7002,66.7189,66.588,66.6534,11030.0
2022-09-13 15:00:00,71.24,71.25,71.12,71.14,9259.0,66.6441,66.6534,66.5318,66.5505,9259.0
2022-09-13 15:10:00,71.14,71.17,71.0,71.03,13034.0,66.5505,66.5786,66.4196,66.4476,13034.0
2022-09-13 15:20:00,71.02,71.06,70.88,70.88,14051.0,66.4383,66.4757,66.3073,66.3073,14051.0
2022-09-13 15:30:00,70.86,70.87,70.6,70.83,28258.0,66.2886,66.298,66.0454,66.2605,28258.0
2022-09-13 15:40:00,70.84,70.87,70.65,70.83,38074.0,66.2699,66.298,66.0921,66.2605,38074.0
2022-09-13 15:50:00,70.83,71.22,70.83,71.06,131214.0,66.2605,66.6254,66.2605,66.4757,131214.0
2022-09-14 09:30:00,71.25,71.56,70.86,71.01,33230.0,66.6534,66.9434,66.2886,66.4289,33230.0
2022-09-14 09:40:00,71.01,71.22,70.82,70.82,25422.0,66.4289,66.6254,66.2512,66.2512,25422.0
2022-09-14 09:50:00,70.77,70.92,70.64,70.86,23414.0,66.2044,66.3447,66.0828,66.2886,23414.0
2022-09-14 10:00:00,70.89,70.89,70.48,70.48,19855.0,66.3167,66.3167,65.9331,65.9331,19855.0
2022-09-14 10:10:00,70.42,70.58,70.3,70.33,13349.0,65.877,66.0267,65.7647,65.7928,13349.0
2022-09-14 10:20:00,70.33,70.39,70.0,70.01,10516.0,65.7928,65.8489,65.4841,65.4934,10516.0
2022-09-14 10:30:00,70.01,70.44,69.97,70.41,15033.0,65.4934,65.8957,65.456,65.8676,15033.0
2022-09-14 10:40:00,70.41,70.62,70.34,70.62,10784.0,65.8676,66.0641,65.8021,66.0641,10784.0
2022-09-14 10:50:00,70.66,70.92,70.64,70.81,11927.0,66.1015,66.3447,66.0828,66.2418,11927.0
2022-09-14 11:00:00,70.81,70.82,70.54,70.77,12084.0,66.2418,66.2512,65.9892,66.2044,12084.0
2022-09-14 11:10:00,70.77,71.08,70.77,71.04,15915.0,66.2044,66.4944,66.2044,66.457,15915.0
2022-09-14 11:20:00,71.03,71.07,70.75,70.78,15978.0,66.4476,66.4851,66.1857,66.2138,15978.0
2022-09-14 11:30:00,70.76,70.78,70.59,70.69,10620.0,66.195,66.2138,66.036,66.1296,10620.0
2022-09-14 11:40:00,70.68,70.89,70.68,70.82,7398.0,66.1202,66.3167,66.1202,66.2512,7398.0
2022-09-14 11:50:00,70.76,70.76,70.61,70.61,6103.0,66.195,66.195,66.0547,66.0547,6103.0
2022-09-14 12:00:00,70.64,70.66,70.38,70.53,9566.0,66.0828,66.1015,65.8396,65.9799,9566.0
2022-09-14 12:10:00,70.51,70.67,70.48,70.66,8695.0,65.9612,66.1109,65.9331,66.1015,8695.0
2022-09-14 12:20:00,70.6,70.64,70.52,70.55,11940.0,66.0454,66.0828,65.9705,65.9986,11940.0
2022-09-14 12:30:00,70.56,70.68,70.52,70.66,11667.0,66.008,66.1202,65.9705,66.1015,11667.0
2022-09-14 12:40:00,70.65,70.87,70.65,70.86,17251.0,66.0921,66.298,66.0921,66.2886,17251.0
2022-09-14 12:50:00,70.87,70.97,70.85,70.86,9446.0,66.298,66.3915,66.2792,66.2886,9446.0
2022-09-14 13:00:00,70.85,70.88,70.61,70.73,9091.0,66.2792,66.3073,66.0547,66.167,9091.0
2022-09-14 13:10:00,70.75,70.9,70.73,70.79,7006.0,66.1857,66.326,66.167,66.2231,7006.0
2022-09-14 13:20:00,70.82,70.84,70.69,70.72,8165.0,66.2512,66.2699,66.1296,66.1576,8165.0
2022-09-14 13:30:00,70.72,70.79,70.53,70.55,8811.0,66.1576,66.2231,65.9799,65.9986,8811.0
2022-09-14 13:40:00,70.55,70.67,70.39,70.44,8077.0,65.9986,66.1109,65.8489,65.8957,8077.0
2022-09-14 13:50:00,70.43,70.51,70.27,70.28,7200.0,65.8863,65.9612,65.7367,65.746,7200.0
2022-09-14 14:00:00,70.29,70.34,70.18,70.22,8190.0,65.7554,65.8021,65.6525,65.6899,8190.0
2022-09-14 14:10:00,70.25,70.25,70.12,70.2,7085.0,65.718,65.718,65.5963,65.6712,7085.0
2022-09-14 14:20:00,70.2,70.27,70.14,70.26,8338.0,65.6712,65.7367,65.615,65.7273,8338.0
2022-09-14 14:30:00,70.28,70.34,70.22,70.27,9486.0,65.746,65.8021,65.6899,65.7367,9486.0
2022-09-14 14:40:00,70.26,70.31,70.11,70.24,11879.0,65.7273,65.7741,65.587,65.7086,11879.0
2022-09-14 14:50:00,70.25,70.27,70.04,70.08,10101.0,65.718,65.7367,65.5215,65.5589,10101.0
2022-09-14 15:00:00,70.08,70.13,70.0,70.06,10596.0,65.5589,65.6057,65.4841,65.5402,10596.0
2022-09-14 15:10:00,70.03,70.06,69.69,69.75,30006.0,65.5121,65.5402,65.1941,65.2502,30006.0
2022-09-14 15:20:00,69.75,69.87,69.7,69.86,21393.0,65.2502,65.3625,65.2034,65.3531,21393.0
2022-09-14 15:30:00,69.84,69.9,69.65,69.84,34130.0,65.3344,65.3905,65.1567,65.3344,34130.0
2022-09-14 15:40:00,69.84,70.04,69.76,70.02,24989.0,65.3344,65.5215,65.2596,65.5028,24989.0
2022-09-14 15:50:00,70.03,70.29,70.03,70.27,102657.0,65.5121,65.7554,65.5121,65.7367,102657.0
2022-09-15 09:30:00,70.23,70.23,69.51,69.63,26515.0,65.6992,65.6992,65.0257,65.1379,26515.0
2022-09-15 09:40:00,69.61,69.93,69.39,69.9,38020.0,65.1192,65.4186,64.9134,65.3905,38020.0
2022-09-15 09:50:00,69.93,70.08,69.84,69.91,13928.0,65.4186,65.5589,65.3344,65.3999,13928.0
2022-09-15 10:00:00,69.89,69.92,69.68,69.72,13742.0,65.3812,65.4092,65.1847,65.2221,13742.0
2022-09-15 10:10:00,69.77,69.93,69.66,69.77,11571.0,65.2689,65.4186,65.166,65.2689,11571.0
2022-09-15 10:20:00,69.74,69.74,69.31,69.33,8789.0,65.2409,65.2409,64.8386,64.8573,8789.0
2022-09-15 10:30:00,69.33,69.7,69.33,69.62,12027.0,64.8573,65.2034,64.8573,65.1286,12027.0
2022-09-15 10:40:00,69.59,69.62,69.42,69.44,10772.0,65.1005,65.1286,64.9415,64.9602,10772.0
2022-09-15 10:50:00,69.29,69.34,69.17,69.27,12882.0,64.8199,64.8667,64.7076,64.8012,12882.0
2022-09-15 11:00:00,69.24,69.32,69.11,69.11,15889.0,64.7731,64.8479,64.6515,64.6515,15889.0
2022-09-15 11:10:00,69.02,69.07,68.82,68.95,14361.0,64.5673,64.6141,64.3802,64.5018,14361.0
2022-09-15 11:20:00,68.94,69.16,68.91,69.09,10157.0,64.4925,64.6983,64.4644,64.6328,10157.0
2022-09-15 11:30:00,69.1,69.51,69.09,69.45,16025.0,64.6421,65.0257,64.6328,64.9696,16025.0
2022-09-15 11:40:00,69.44,69.44,69.29,69.32,4400.0,64.9602,64.9602,64.8199,64.8479,4400.0
2022-09-15 11:50:00,69.21,69.29,69.11,69.2,9649.0,64.745,64.8199,64.6515,64.7357,9649.0
2022-09-15 12:00:00,69.24,69.34,69.18,69.24,5533.0,64.7731,64.8667,64.717,64.7731,5533.0
2022-09-15 12:10:00,69.24,69.32,69.18,69.32,6792.0,64.7731,64.8479,64.717,64.8479,6792.0
2022-09-15 12:20:00,69.34,69.43,69.27,69.32,7002.0,64.8667,64.9509,64.8012,64.8479,7002.0
2022-09-15 12:30:00,69.34,69.54,69.3,69.54,7441.0,64.8667,65.0538,64.8292,65.0538,7441.0
2022-09-15 12:40:00,69.57,69.6,69.37,69.37,5476.0,65.0818,65.1099,64.8947,64.8947,5476.0
2022-09-15 12:50:00,69.38,69.56,69.38,69.56,13947.0,64.9041,65.0725,64.9041,65.0725,13947.0
2022-09-15 13:00:00,69.59,69.89,69.59,69.81,9575.0,65.1005,65.3812,65.1005,65.3063,9575.0
2022-09-15 13:10:00,69.8,69.84,69.72,69.83,5699.0,65.297,65.3344,65.2221,65.325,5699.0
2022-09-15 13:20:00,69.81,69.94,69.75,69.82,6976.0,65.3063,65.428,65.2502,65.3157,6976.0
2022-09-15 13:30:00,69.81,69.84,69.68,69.77,13599.0,65.3063,65.3344,65.1847,65.2689,13599.0
2022-09-15 13:40:00,69.75,69.77,69.62,69.66,5526.0,65.2502,65.2689,65.1286,65.166,5526.0
2022-09-15 13:50:00,69.62,69.72,69.59,69.71,4800.0,65.1286,65.2221,65.1005,65.2128,4800.0
2022-09-15 14:00:00,69.63,69.63,69.38,69.38,9386.0,65.1379,65.1379,64.9041,64.9041,9386.0
2022-09-15 14:10:00,69.36,69.52,69.36,69.48,10694.0,64.8854,65.035,64.8854,64.9976,10694.0
2022-09-15 14:20:00,69.45,69.57,69.43,69.55,6637.0,64.9696,65.0818,64.9509,65.0631,6637.0
2022-09-15 14:30:00,69.54,69.62,69.43,69.49,6626.0,65.0538,65.1286,64.9509,65.007,6626.0
2022-09-15 14:40:00,69.52,69.52,69.31,69.31,7122.0,65.035,65.035,64.8386,64.8386,7122.0
2022-09-15 14:50:00,69.3,69.36,69.26,69.27,6767.0,64.8292,64.8854,64.7918,64.8012,6767.0
2022-09-15 15:00:00,69.26,69.3,69.06,69.06,7826.0,64.7918,64.8292,64.6047,64.6047,7826.0
2022-09-15 15:10:00,69.06,69.06,68.83,68.88,15086.0,64.6047,64.6047,64.3896,64.4363,15086.0
2022-09-15 15:20:00,68.85,68.94,68.75,68.83,17570.0,64.4083,64.4925,64.3147,64.3896,17570.0
2022-09-15 15:30:00,68.82,68.88,68.71,68.87,26600.0,64.3802,64.4363,64.2773,64.427,26600.0
2022-09-15 15:40:00,68.88,69.11,68.84,69.0,35523.0,64.4363,64.6515,64.3989,64.5486,35523.0
2022-09-15 15:50:00,68.99,69.19,68.92,69.09,91727.0,64.5392,64.7263,64.4738,64.6328,91727.0
2022-09-16 09:30:00,68.88,68.88,68.24,68.47,170292.0,64.4363,64.4363,63.8376,64.0528,170292.0
2022-09-16 09:40:00,68.61,68.64,68.22,68.33,21651.0,64.1838,64.2118,63.8189,63.9218,21651.0
2022-09-16 09:50:00,68.33,68.43,67.86,67.94,10979.0,63.9218,64.0154,63.4821,63.557,10979.0
2022-09-16 10:00:00,67.99,68.36,67.93,68.18,15087.0,63.6038,63.9499,63.5476,63.7815,15087.0
2022-09-16 10:10:00,68.19,68.6,68.19,68.25,12774.0,63.7908,64.1744,63.7908,63.847,12774.0
2022-09-16 10:20:00,68.28,68.38,68.17,68.31,8252.0,63.875,63.9686,63.7721,63.9031,8252.0
2022-09-16 10:30:00,68.33,68.67,68.32,68.5,12765.0,63.9218,64.2399,63.9125,64.0808,12765.0
2022-09-16 10:40:00,68.5,68.57,68.18,68.22,9089.0,64.0808,64.1463,63.7815,63.8189,9089.0
2022-09-16 10:50:00,68.23,68.46,68.1,68.14,10084.0,63.8283,64.0434,63.7067,63.7441,10084.0
2022-09-16 11:00:00,68.15,68.3,68.08,68.25,13272.0,63.7534,63.8938,63.6879,63.847,13272.0
2022-09-16 11:10:00,68.22,68.31,68.08,68.31,11358.0,63.8189,63.9031,63.6879,63.9031,11358.0
2022-09-16 11:20:00,68.32,68.32,68.1,68.15,13356.0,63.9125,63.9125,63.7067,63.7534,13356.0
2022-09-16 11:30:00,68.15,68.28,68.04,68.12,12072.0,63.7534,63.875,63.6505,63.7254,12072.0
2022-09-16 11:40:00,68.08,68.18,68.06,68.17,9843.0,63.6879,63.7815,63.6692,63.7721,9843.0
2022-09-16 11:50:00,68.18,68.34,68.16,68.34,8981.0,63.7815,63.9312,63.7628,63.9312,8981.0
2022-09-16 12:00:00,68.31,68.31,68.12,68.12,5778.0,63.9031,63.9031,63.7254,63.7254,5778.0
2022-09-16 12:10:00,68.12,68.18,68.0,68.07,9839.0,63.7254,63.7815,63.6131,63.6786,9839.0
2022-09-16 12:20:00,67.97,68.0,67.87,67.89,13724.0,63.585,63.6131,63.4915,63.5102,13724.0
2022-09-16 12:30:00,67.87,67.96,67.82,67.84,8061.0,63.4915,63.5757,63.4447,63.4634,8061.0
2022-09-16 12:40:00,67.87,68.11,67.87,68.08,7741.0,63.4915,63.716,63.4915,63.6879,7741.0
2022-09-16 12:50:00,68.07,68.1,67.99,68.09,6400.0,63.6786,63.7067,63.6038,63.6973,6400.0
2022-09-16 13:00:00,68.08,68.1,67.9,67.92,11666.0,63.6879,63.7067,63.5196,63.5383,11666.0
2022-09-16 13:10:00,67.94,68.07,67.9,68.07,17864.0,63.557,63.6786,63.5196,63.6786,17864.0
2022-09-16 13:20:00,68.08,68.16,68.02,68.1,9275.0,63.6879,63.7628,63.6318,63.7067,9275.0
2022-09-16 13:30:00,68.1,68.26,68.09,68.18,15542.0,63.7067,63.8563,63.6973,63.7815,15542.0
2022-09-16 13:40:00,68.2,68.22,68.03,68.03,14615.0,63.8002,63.8189,63.6412,63.6412,14615.0
2022-09-16 13:50:00,68.01,68.01,67.87,67.93,12739.0,63.6225,63.6225,63.4915,63.5476,12739.0
2022-09-16 14:00:00,67.93,68.13,67.9,67.98,19974.0,63.5476,63.7347,63.5196,63.5944,19974.0
2022-09-16 14:10:00,67.98,68.08,67.91,67.94,13991.0,63.5944,63.6879,63.5289,63.557,13991.0
2022-09-16 14:20:00,67.94,68.24,67.92,68.14,13848.0,63.557,63.8376,63.5383,63.7441,13848.0
2022-09-16 14:30:00,68.11,68.25,68.07,68.14,11895.0,63.716,63.847,63.6786,63.7441,11895.0
2022-09-16 14:40:00,68.13,68.34,68.04,68.25,21924.0,63.7347,63.9312,63.6505,63.847,21924.0
2022-09-16 14:50:00,68.23,68.37,68.19,68.33,13498.0,63.8283,63.9592,63.7908,63.9218,13498.0
2022-09-16 15:00:00,68.32,68.46,68.25,68.41,12905.0,63.9125,64.0434,63.847,63.9967,12905.0
2022-09-16 15:10:00,68.37,68.37,68.14,68.22,18529.0,63.9592,63.9592,63.7441,63.8189,18529.0
2022-09-16 15:20:00,68.23,68.41,68.12,68.13,24078.0,63.8283,63.9967,63.7254,63.7347,24078.0
2022-09-16 15:30:00,68.13,68.29,68.01,68.29,34719.0,63.7347,63.8844,63.6225,63.8844,34719.0
2022-09-16 15:40:00,68.29,68.36,68.21,68.32,50128.0,63.8844,63.9499,63.8096,63.9125,50128.0
2022-09-16 15:50:00,68.31,68.79,68.09,68.67,186587.0,63.9031,64.3521,63.6973,64.2399,186587.0
2022-09-19 09:30:00,66.76,68.08,66.75,67.82,78940.0,62.4531,63.6879,62.4437,63.4447,78940.0
2022-09-19 09:40:00,67.81,68.01,67.81,67.88,12634.0,63.4354,63.6225,63.4354,63.5008,12634.0
2022-09-19 09:50:00,67.88,67.95,67.71,67.79,14309.0,63.5008,63.5663,63.3418,63.4167,14309.0
2022-09-19 10:00:00,67.77,67.78,67.56,67.6,12137.0,63.3979,63.4073,63.2015,63.2389,12137.0
2022-09-19 10:10:00,67.6,67.91,67.56,67.77,12190.0,63.2389,63.5289,63.2015,63.3979,12190.0
2022-09-19 10:20:00,67.77,67.99,67.63,67.99,12606.0,63.3979,63.6038,63.267,63.6038,12606.0
2022-09-19 10:30:00,67.98,68.08,67.83,67.97,15378.0,63.5944,63.6879,63.4541,63.585,15378.0
2022-09-19 10:40:00,67.99,68.22,67.98,68.08,17680.0,63.6038,63.8189,63.5944,63.6879,17680.0
2022-09-19 10:50:00,68.08,68.09,67.63,67.73,13982.0,63.6879,63.6973,63.267,63.3605,13982.0
2022-09-19 11:00:00,67.75,67.93,67.74,67.77,7835.0,63.3792,63.5476,63.3699,63.3979,7835.0
2022-09-19 11:10:00,67.79,67.94,67.72,67.73,11022.0,63.4167,63.557,63.3512,63.3605,11022.0
2022-09-19 11:20:00,67.74,67.74,67.45,67.45,9466.0,63.3699,63.3699,63.0986,63.0986,9466.0
2022-09-19 11:30:00,67.42,67.47,67.25,67.25,10875.0,63.0705,63.1173,62.9115,62.9115,10875.0
2022-09-19 11:40:00,67.23,67.28,67.12,67.25,9631.0,62.8928,62.9396,62.7899,62.9115,9631.0
2022-09-19 11:50:00,67.23,67.26,66.93,66.98,6572.0,62.8928,62.9208,62.6121,62.6589,6572.0
2022-09-19 12:00:00,66.96,67.1,66.83,67.09,7152.0,62.6402,62.7712,62.5186,62.7618,7152.0
2022-09-19 12:10:00,67.05,67.19,67.04,67.11,6888.0,62.7244,62.8554,62.715,62.7805,6888.0
2022-09-19 12:20:00,67.08,67.09,66.92,66.99,9030.0,62.7525,62.7618,62.6028,62.6683,9030.0
2022-09-19 12:30:00,67.0,67.2,66.96,67.19,10432.0,62.6776,62.8647,62.6402,62.8554,10432.0
2022-09-19 12:40:00,67.11,67.15,67.09,67.11,8400.0,62.7805,62.8179,62.7618,62.7805,8400.0
2022-09-19 12:50:00,67.16,67.37,67.15,67.36,5711.0,62.8273,63.0237,62.8179,63.0144,5711.0
2022-09-19 13:00:00,67.38,67.38,67.2,67.28,11245.0,63.0331,63.0331,62.8647,62.9396,11245.0
2022-09-19 13:10:00,67.28,67.33,67.15,67.28,14636.0,62.9396,62.9863,62.8179,62.9396,14636.0
2022-09-19 13:20:00,67.28,67.45,67.26,67.45,13483.0,62.9396,63.0986,62.9208,63.0986,13483.0
2022-09-19 13:30:00,67.46,67.49,67.21,67.28,6445.0,63.1079,63.136,62.8741,62.9396,6445.0
2022-09-19 13:40:00,67.28,67.41,67.22,67.34,29431.0,62.9396,63.0612,62.8834,62.9957,29431.0
2022-09-19 13:50:00,67.31,67.34,67.24,67.26,7018.0,62.9676,62.9957,62.9021,62.9208,7018.0
2022-09-19 14:00:00,67.31,67.35,67.23,67.33,9129.0,62.9676,63.005,62.8928,62.9863,9129.0
2022-09-19 14:10:00,67.34,67.37,67.23,67.3,14853.0,62.9957,63.0237,62.8928,62.9583,14853.0
2022-09-19 14:20:00,67.29,67.32,67.16,67.17,7392.0,62.9489,62.977,62.8273,62.8367,7392.0
2022-09-19 14:30:00,67.16,67.35,67.16,67.32,11738.0,62.8273,63.005,62.8273,62.977,11738.0
2022-09-19 14:40:00,67.31,67.31,67.11,67.11,10677.0,62.9676,62.9676,62.7805,62.7805,10677.0
2022-09-19 14:50:00,67.13,67.46,67.13,67.41,42657.0,62.7992,63.1079,62.7992,63.0612,42657.0
2022-09-19 15:00:00,67.41,67.57,67.41,67.53,11004.0,63.0612,63.2108,63.0612,63.1734,11004.0
2022-09-19 15:10:00,67.53,67.75,67.51,67.63,23019.0,63.1734,63.3792,63.1547,63.267,23019.0
2022-09-19 15:20:00,67.63,67.72,67.55,67.66,22282.0,63.267,63.3512,63.1921,63.295,22282.0
2022-09-19 15:30:00,67.67,67.89,67.67,67.84,26522.0,63.3044,63.5102,63.3044,63.4634,26522.0
2022-09-19 15:40:00,67.83,67.86,67.65,67.67,35435.0,63.4541,63.4821,63.2857,63.3044,35435.0
2022-09-19 15:50:00,67.68,67.68,67.48,67.61,141174.0,63.3137,63.3137,63.1267,63.2483,141174.0
2022-09-20 09:30:00,66.99,67.06,66.81,66.89,23008.0,62.6683,62.7337,62.4999,62.5747,23008.0
2022-09-20 09:40:00,66.83,66.88,66.61,66.8,12986.0,62.5186,62.5654,62.3128,62.4905,12986.0
2022-09-20 09:50:00,66.78,66.94,66.68,66.82,22488.0,62.4718,62.6215,62.3783,62.5092,22488.0
2022-09-20 10:00:00,66.8,66.81,66.52,66.69,5618.0,62.4905,62.4999,62.2286,62.3876,5618.0
2022-09-20 10:10:00,66.74,66.74,66.52,66.6,11599.0,62.4344,62.4344,62.2286,62.3034,11599.0
2022-09-20 10:20:00,66.59,66.68,66.49,66.56,7435.0,62.2941,62.3783,62.2005,62.266,7435.0
2022-09-20 10:30:00,66.47,66.47,66.27,66.32,6252.0,62.1818,62.1818,61.9947,62.0415,6252.0
2022-09-20 10:40:00,66.29,66.43,66.18,66.3,6318.0,62.0134,62.1444,61.9105,62.0228,6318.0
2022-09-20 10:50:00,66.29,66.38,66.28,66.36,6047.0,62.0134,62.0976,62.0041,62.0789,6047.0
2022-09-20 11:00:00,66.36,66.55,66.26,66.52,12364.0,62.0789,62.2566,61.9854,62.2286,12364.0
2022-09-20 11:10:00,66.52,66.52,66.18,66.28,11476.0,62.2286,62.2286,61.9105,62.0041,11476.0
2022-09-20 11:20:00,66.26,66.34,66.23,66.33,5982.0,61.9854,62.0602,61.9573,62.0508,5982.0
2022-09-20 11:30:00,66.33,66.39,66.22,66.23,5500.0,62.0508,62.107,61.9479,61.9573,5500.0
2022-09-20 11:40:00,66.23,66.41,66.21,66.39,5228.0,61.9573,62.1257,61.9386,62.107,5228.0
2022-09-20 11:50:00,66.38,66.59,66.36,66.52,7252.0,62.0976,62.2941,62.0789,62.2286,7252.0
2022-09-20 12:00:00,66.53,66.61,66.51,66.51,3900.0,62.2379,62.3128,62.2192,62.2192,3900.0
2022-09-20 12:10:00,66.52,66.54,66.48,66.5,4383.0,62.2286,62.2473,62.1912,62.2099,4383.0
2022-09-20 12:20:00,66.52,66.52,66.38,66.39,5729.0,62.2286,62.2286,62.0976,62.107,5729.0
2022-09-20 12:30:00,66.38,66.38,66.19,66.2,7499.0,62.0976,62.0976,61.9199,61.9292,7499.0
2022-09-20 12:40:00,66.21,66.21,66.12,66.17,7351.0,61.9386,61.9386,61.8544,61.9012,7351.0
2022-09-20 12:50:00,66.14,66.23,66.11,66.19,3703.0,61.8731,61.9573,61.845,61.9199,3703.0
2022-09-20 13:00:00,66.19,66.23,66.1,66.15,4300.0,61.9199,61.9573,61.8357,61.8825,4300.0
2022-09-20 13:10:00,66.13,66.16,66.08,66.11,5400.0,61.8637,61.8918,61.817,61.845,5400.0
2022-09-20 13:20:00,66.12,66.23,66.08,66.09,7742.0,61.8544,61.9573,61.817,61.8263,7742.0
2022-09-20 13:30:00,66.07,66.07,65.9,65.94,11043.0,61.8076,61.8076,61.6486,61.686,11043.0
2022-09-20 13:40:00,65.94,66.09,65.92,65.94,5957.0,61.686,61.8263,61.6673,61.686,5957.0
2022-09-20 13:50:00,65.95,65.95,65.83,65.85,6001.0,61.6954,61.6954,61.5831,61.6018,6001.0
2022-09-20 14:00:00,65.87,66.03,65.87,66.02,7825.0,61.6205,61.7702,61.6205,61.7608,7825.0
2022-09-20 14:10:00,66.0,66.1,65.94,66.1,4876.0,61.7421,61.8357,61.686,61.8357,4876.0
2022-09-20 14:20:00,66.12,66.21,66.05,66.08,10460.0,61.8544,61.9386,61.7889,61.817,10460.0
2022-09-20 14:30:00,66.06,66.06,65.96,65.97,3942.0,61.7983,61.7983,61.7047,61.7141,3942.0
2022-09-20 14:40:00,66.0,66.3,65.94,66.18,11822.0,61.7421,62.0228,61.686,61.9105,11822.0
2022-09-20 14:50:00,66.25,66.25,66.16,66.21,5200.0,61.976,61.976,61.8918,61.9386,5200.0
2022-09-20 15:00:00,66.18,66.3,66.12,66.13,12940.0,61.9105,62.0228,61.8544,61.8637,12940.0
2022-09-20 15:10:00,66.16,66.34,66.16,66.34,11610.0,61.8918,62.0602,61.8918,62.0602,11610.0
2022-09-20 15:20:00,66.35,66.42,66.32,66.37,11480.0,62.0696,62.135,62.0415,62.0883,11480.0
2022-09-20 15:30:00,66.34,66.56,66.27,66.53,17477.0,62.0602,62.266,61.9947,62.2379,17477.0
2022-09-20 15:40:00,66.52,66.67,66.46,66.57,24003.0,62.2286,62.3689,62.1725,62.2754,24003.0
2022-09-20 15:50:00,66.56,66.6,66.25,66.3,142476.0,62.266,62.3034,61.976,62.0228,142476.0
2022-09-21 09:30:00,66.63,67.0,66.63,66.98,25706.0,62.3315,62.6776,62.3315,62.6589,25706.0
2022-09-21 09:40:00,66.96,67.03,66.64,67.01,19415.0,62.6402,62.7057,62.3408,62.687,19415.0
2022-09-21 09:50:00,67.0,67.09,66.85,66.85,8606.0,62.6776,62.7618,62.5373,62.5373,8606.0
2022-09-21 10:00:00,66.81,67.02,66.78,67.0,18296.0,62.4999,62.6963,62.4718,62.6776,18296.0
2022-09-21 10:10:00,66.98,67.03,66.74,66.79,13455.0,62.6589,62.7057,62.4344,62.4812,13455.0
2022-09-21 10:20:00,66.81,66.94,66.7,66.93,10312.0,62.4999,62.6215,62.397,62.6121,10312.0
2022-09-21 10:30:00,66.92,66.94,66.72,66.73,37507.0,62.6028,62.6215,62.4157,62.425,37507.0
2022-09-21 10:40:00,66.7,66.76,66.59,66.64,9578.0,62.397,62.4531,62.2941,62.3408,9578.0
2022-09-21 10:50:00,66.62,66.7,66.48,66.52,10130.0,62.3221,62.397,62.1912,62.2286,10130.0
2022-09-21 11:00:00,66.51,66.61,66.47,66.49,17444.0,62.2192,62.3128,62.1818,62.2005,17444.0
2022-09-21 11:10:00,66.51,66.63,66.49,66.59,9664.0,62.2192,62.3315,62.2005,62.2941,9664.0
2022-09-21 11:20:00,66.58,66.69,66.54,66.57,8535.0,62.2847,62.3876,62.2473,62.2754,8535.0
2022-09-21 11:30:00,66.53,66.54,66.43,66.5,10246.0,62.2379,62.2473,62.1444,62.2099,10246.0
2022-09-21 11:40:00,66.48,66.54,66.43,66.44,7479.0,62.1912,62.2473,62.1444,62.1537,7479.0
2022-09-21 11:50:00,66.43,66.5,66.4,66.49,9214.0,62.1444,62.2099,62.1163,62.2005,9214.0
2022-09-21 12:00:00,66.48,66.62,66.41,66.56,8416.0,62.1912,62.3221,62.1257,62.266,8416.0
2022-09-21 12:10:00,66.54,66.6,66.53,66.56,8771.0,62.2473,62.3034,62.2379,62.266,8771.0
2022-09-21 12:20:00,66.55,66.66,66.5,66.6,8314.0,62.2566,62.3596,62.2099,62.3034,8314.0
2022-09-21 12:30:00,66.6,66.68,66.59,66.66,5179.0,62.3034,62.3783,62.2941,62.3596,5179.0
2022-09-21 12:40:00,66.65,66.65,66.51,66.52,4153.0,62.3502,62.3502,62.2192,62.2286,4153.0
2022-09-21 12:50:00,66.5,66.56,66.36,66.36,8568.0,62.2099,62.266,62.0789,62.0789,8568.0
2022-09-21 13:00:00,66.37,66.49,66.36,66.49,8129.0,62.0883,62.2005,62.0789,62.2005,8129.0
2022-09-21 13:10:00,66.5,66.55,66.41,66.42,6181.0,62.2099,62.2566,62.1257,62.135,6181.0
2022-09-21 13:20:00,66.41,66.47,66.4,66.47,7852.0,62.1257,62.1818,62.1163,62.1818,7852.0
2022-09-21 13:30:00,66.49,66.56,66.46,66.56,8342.0,62.2005,62.266,62.1725,62.266,8342.0
2022-09-21 13:40:00,66.56,66.63,66.54,66.57,6527.0,62.266,62.3315,62.2473,62.2754,6527.0
2022-09-21 13:50:00,66.59,66.69,66.59,66.69,6646.0,62.2941,62.3876,62.2941,62.3876,6646.0
2022-09-21 14:00:00,66.7,66.7,65.57,65.9,19368.0,62.397,62.397,61.3399,61.6486,19368.0
2022-09-21 14:10:00,65.87,65.98,65.53,65.67,11864.0,61.6205,61.7234,61.3025,61.4334,11864.0
2022-09-21 14:20:00,65.65,65.93,65.65,65.79,11709.0,61.4147,61.6766,61.4147,61.5457,11709.0
2022-09-21 14:30:00,65.79,66.46,65.65,66.3,23820.0,61.5457,62.1725,61.4147,62.0228,23820.0
2022-09-21 14:40:00,66.31,67.11,66.24,66.6,22733.0,62.0321,62.7805,61.9666,62.3034,22733.0
2022-09-21 14:50:00,66.63,66.92,66.46,66.71,21411.0,62.3315,62.6028,62.1725,62.4063,21411.0
2022-09-21 15:00:00,66.79,66.92,66.47,66.47,18446.0,62.4812,62.6028,62.1818,62.1818,18446.0
2022-09-21 15:10:00,66.41,66.6,65.94,66.39,15682.0,62.1257,62.3034,61.686,62.107,15682.0
2022-09-21 15:20:00,66.39,66.39,65.83,65.84,17212.0,62.107,62.107,61.5831,61.5925,17212.0
2022-09-21 15:30:00,65.81,65.91,65.53,65.56,27681.0,61.5644,61.6579,61.3025,61.3305,27681.0
2022-09-21 15:40:00,65.56,65.66,65.46,65.59,34920.0,61.3305,61.4241,61.237,61.3586,34920.0
2022-09-21 15:50:00,65.64,65.71,65.3,65.35,97096.0,61.4054,61.4708,61.0873,61.1341,97096.0
2022-09-22 09:30:00,65.06,65.19,64.8,64.87,30213.0,60.8628,60.9844,60.6195,60.685,30213.0
2022-09-22 09:40:00,64.87,64.92,64.66,64.67,11351.0,60.685,60.7318,60.4886,60.4979,11351.0
2022-09-22 09:50:00,64.65,64.7,64.47,64.56,7751.0,60.4792,60.526,60.3108,60.395,7751.0
2022-09-22 10:00:00,64.53,64.67,64.48,64.64,9503.0,60.367,60.4979,60.3202,60.4699,9503.0
2022-09-22 10:10:00,64.6,64.7,64.48,64.48,11500.0,60.4325,60.526,60.3202,60.3202,11500.0
2022-09-22 10:20:00,64.45,64.65,64.45,64.64,8188.0,60.2921,60.4792,60.2921,60.4699,8188.0
2022-09-22 10:30:00,64.75,64.86,64.59,64.63,11810.0,60.5728,60.6757,60.4231,60.4605,11810.0
2022-09-22 10:40:00,64.63,64.64,64.54,64.62,10257.0,60.4605,60.4699,60.3763,60.4512,10257.0
2022-09-22 10:50:00,64.55,64.56,64.31,64.33,6692.0,60.3857,60.395,60.1612,60.1799,6692.0
2022-09-22 11:00:00,64.3,64.38,64.14,64.34,20257.0,60.1518,60.2266,60.0021,60.1892,20257.0
2022-09-22 11:10:00,64.32,64.4,64.22,64.37,10363.0,60.1705,60.2454,60.077,60.2173,10363.0
2022-09-22 11:20:00,64.37,64.42,64.27,64.39,6112.0,60.2173,60.2641,60.1237,60.236,6112.0
2022-09-22 11:30:00,64.42,64.51,64.31,64.34,7203.0,60.2641,60.3483,60.1612,60.1892,7203.0
2022-09-22 11:40:00,64.31,64.66,64.21,64.65,24679.0,60.1612,60.4886,60.0676,60.4792,24679.0
2022-09-22 11:50:00,64.62,64.62,64.34,64.38,8997.0,60.4512,60.4512,60.1892,60.2266,8997.0
2022-09-22 12:00:00,64.38,64.49,64.36,64.49,12816.0,60.2266,60.3295,60.2079,60.3295,12816.0
2022-09-22 12:10:00,64.49,64.49,64.34,64.46,11938.0,60.3295,60.3295,60.1892,60.3015,11938.0
2022-09-22 12:20:00,64.47,64.65,64.36,64.47,10495.0,60.3108,60.4792,60.2079,60.3108,10495.0
2022-09-22 12:30:00,64.46,64.5,64.36,64.48,8748.0,60.3015,60.3389,60.2079,60.3202,8748.0
2022-09-22 12:40:00,64.47,64.62,64.46,64.46,5484.0,60.3108,60.4512,60.3015,60.3015,5484.0
2022-09-22 12:50:00,64.47,64.6,64.47,64.47,7453.0,60.3108,60.4325,60.3108,60.3108,7453.0
2022-09-22 13:00:00,64.48,64.48,64.37,64.39,4730.0,60.3202,60.3202,60.2173,60.236,4730.0
2022-09-22 13:10:00,64.37,64.4,64.3,64.37,4389.0,60.2173,60.2454,60.1518,60.2173,4389.0
2022-09-22 13:20:00,64.37,64.46,64.37,64.46,4870.0,60.2173,60.3015,60.2173,60.3015,4870.0
2022-09-22 13:30:00,64.47,64.55,64.47,64.52,5504.0,60.3108,60.3857,60.3108,60.3576,5504.0
2022-09-22 13:40:00,64.52,64.55,64.41,64.49,5814.0,60.3576,60.3857,60.2547,60.3295,5814.0
2022-09-22 13:50:00,64.5,64.57,64.45,64.45,6334.0,60.3389,60.4044,60.2921,60.2921,6334.0
2022-09-22 14:00:00,64.45,64.5,64.36,64.36,4348.0,60.2921,60.3389,60.2079,60.2079,4348.0
2022-09-22 14:10:00,64.36,64.37,64.27,64.3,7279.0,60.2079,60.2173,60.1237,60.1518,7279.0
2022-09-22 14:20:00,64.29,64.29,64.21,64.23,7643.0,60.1424,60.1424,60.0676,60.0863,7643.0
2022-09-22 14:30:00,64.23,64.31,64.22,64.25,4952.0,60.0863,60.1612,60.077,60.105,4952.0
2022-09-22 14:40:00,64.29,64.3,64.16,64.18,6382.0,60.1424,60.1518,60.0208,60.0395,6382.0
2022-09-22 14:50:00,64.2,64.4,64.19,64.34,11179.0,60.0583,60.2454,60.0489,60.1892,11179.0
2022-09-22 15:00:00,64.41,64.59,64.39,64.55,16457.0,60.2547,60.4231,60.236,60.3857,16457.0
2022-09-22 15:10:00,64.56,64.71,64.56,64.66,13998.0,60.395,60.5354,60.395,60.4886,13998.0
2022-09-22 15:20:00,64.67,64.67,64.4,64.5,16856.0,60.4979,60.4979,60.2454,60.3389,16856.0
2022-09-22 15:30:00,64.51,64.62,64.5,64.52,24425.0,60.3483,60.4512,60.3389,60.3576,24425.0
2022-09-22 15:40:00,64.51,64.74,64.48,64.67,24587.0,60.3483,60.5634,60.3202,60.4979,24587.0
2022-09-22 15:50:00,64.67,64.67,64.22,64.23,66572.0,60.4979,60.4979,60.077,60.0863,66572.0
2022-09-23 09:30:00,63.61,63.68,63.24,63.27,22013.0,59.5063,59.5718,59.1602,59.1883,22013.0
2022-09-23 09:40:00,63.23,63.48,63.13,63.41,19415.0,59.1508,59.3847,59.0573,59.3192,19415.0
2022-09-23 09:50:00,63.41,63.41,63.2,63.26,24463.0,59.3192,59.3192,59.1228,59.1789,24463.0
2022-09-23 10:00:00,63.27,63.31,63.04,63.31,9869.0,59.1883,59.2257,58.9731,59.2257,9869.0
2022-09-23 10:10:00,63.29,63.47,63.23,63.23,21817.0,59.207,59.3754,59.1508,59.1508,21817.0
2022-09-23 10:20:00,63.21,63.34,63.08,63.34,11256.0,59.1321,59.2537,59.0105,59.2537,11256.0
2022-09-23 10:30:00,63.33,63.43,63.19,63.27,9947.0,59.2444,59.3379,59.1134,59.1883,9947.0
2022-09-23 10:40:00,63.26,63.36,63.21,63.28,8901.0,59.1789,59.2724,59.1321,59.1976,8901.0
2022-09-23 10:50:00,63.26,63.26,63.1,63.11,10727.0,59.1789,59.1789,59.0292,59.0386,10727.0
2022-09-23 11:00:00,63.09,63.21,63.0,63.19,8657.0,59.0199,59.1321,58.9357,59.1134,8657.0
2022-09-23 11:10:00,63.17,63.17,62.91,63.11,5926.0,59.0947,59.0947,58.8515,59.0386,5926.0
2022-09-23 11:20:00,63.11,63.22,62.98,62.99,9615.0,59.0386,59.1415,58.917,58.9263,9615.0
2022-09-23 11:30:00,63.0,63.02,62.85,62.9,4778.0,58.9357,58.9544,58.7953,58.8421,4778.0
2022-09-23 11:40:00,62.88,62.89,62.59,62.62,9421.0,58.8234,58.8328,58.5521,58.5802,9421.0
2022-09-23 11:50:00,62.62,62.72,62.6,62.71,4481.0,58.5802,58.6737,58.5615,58.6644,4481.0
2022-09-23 12:00:00,62.7,62.76,62.59,62.65,6921.0,58.655,58.7112,58.5521,58.6083,6921.0
2022-09-23 12:10:00,62.66,62.68,62.59,62.64,6642.0,58.6176,58.6363,58.5521,58.5989,6642.0
2022-09-23 12:20:00,62.63,62.64,62.47,62.48,6116.0,58.5895,58.5989,58.4399,58.4492,6116.0
2022-09-23 12:30:00,62.47,62.6,62.41,62.6,8168.0,58.4399,58.5615,58.3837,58.5615,8168.0
2022-09-23 12:40:00,62.6,62.68,62.53,62.63,13555.0,58.5615,58.6363,58.496,58.5895,13555.0
2022-09-23 12:50:00,62.63,62.83,62.63,62.79,5491.0,58.5895,58.7766,58.5895,58.7392,5491.0
2022-09-23 13:00:00,62.8,62.87,62.76,62.8,7300.0,58.7486,58.8141,58.7112,58.7486,7300.0
2022-09-23 13:10:00,62.79,62.93,62.77,62.93,6363.0,58.7392,58.8702,58.7205,58.8702,6363.0
2022-09-23 13:20:00,62.93,62.93,62.76,62.76,8175.0,58.8702,58.8702,58.7112,58.7112,8175.0
2022-09-23 13:30:00,62.77,62.89,62.76,62.77,10260.0,58.7205,58.8328,58.7112,58.7205,10260.0
2022-09-23 13:40:00,62.73,62.91,62.73,62.83,11827.0,58.6831,58.8515,58.6831,58.7766,11827.0
2022-09-23 13:50:00,62.81,62.84,62.74,62.81,8165.0,58.7579,58.786,58.6924,58.7579,8165.0
2022-09-23 14:00:00,62.8,62.9,62.7,62.7,8932.0,58.7486,58.8421,58.655,58.655,8932.0
2022-09-23 14:10:00,62.68,62.7,62.53,62.54,4900.0,58.6363,58.655,58.496,58.5053,4900.0
2022-09-23 14:20:00,62.55,62.75,62.54,62.71,8796.0,58.5147,58.7018,58.5053,58.6644,8796.0
2022-09-23 14:30:00,62.71,62.72,62.6,62.62,7607.0,58.6644,58.6737,58.5615,58.5802,7607.0
2022-09-23 14:40:00,62.63,62.73,62.6,62.66,11136.0,58.5895,58.6831,58.5615,58.6176,11136.0
2022-09-23 14:50:00,62.68,62.7,62.46,62.53,12541.0,58.6363,58.655,58.4305,58.496,12541.0
2022-09-23 15:00:00,62.53,62.98,62.52,62.93,15037.0,58.496,58.917,58.4866,58.8702,15037.0
2022-09-23 15:10:00,62.95,63.1,62.84,63.0,12324.0,58.8889,59.0292,58.786,58.9357,12324.0
2022-09-23 15:20:00,62.97,63.03,62.86,62.96,16082.0,58.9076,58.9637,58.8047,58.8983,16082.0
2022-09-23 15:30:00,63.01,63.12,62.98,63.12,19178.0,58.945,59.0479,58.917,59.0479,19178.0
2022-09-23 15:40:00,63.14,63.37,63.04,63.2,29670.0,59.0666,59.2818,58.9731,59.1228,29670.0
2022-09-23 15:50:00,63.18,63.49,63.11,63.44,124623.0,59.1041,59.3941,59.0386,59.3473,124623.0
2022-09-26 09:30:00,63.19,63.97,63.12,63.96,30486.0,59.1134,59.8431,59.0479,59.8337,30486.0
2022-09-26 09:40:00,63.95,63.97,63.67,63.75,21674.0,59.8244,59.8431,59.5624,59.6373,21674.0
2022-09-26 09:50:00,63.74,64.05,63.74,63.9,17807.0,59.6279,59.9179,59.6279,59.7776,17807.0
2022-09-26 10:00:00,63.95,63.99,63.68,63.84,20600.0,59.8244,59.8618,59.5718,59.7215,20600.0
2022-09-26 10:10:00,63.85,64.12,63.79,64.04,20231.0,59.7308,59.9834,59.6747,59.9086,20231.0
2022-09-26 10:20:00,64.05,64.07,63.85,63.96,8948.0,59.9179,59.9366,59.7308,59.8337,8948.0
2022-09-26 10:30:00,63.92,63.93,63.75,63.77,9481.0,59.7963,59.8057,59.6373,59.656,9481.0
2022-09-26 10:40:00,63.77,63.8,63.6,63.72,9121.0,59.656,59.6841,59.497,59.6092,9121.0
2022-09-26 10:50:00,63.71,63.72,63.62,63.68,9549.0,59.5999,59.6092,59.5157,59.5718,9549.0
2022-09-26 11:00:00,63.67,63.69,63.39,63.39,11479.0,59.5624,59.5812,59.3005,59.3005,11479.0
2022-09-26 11:10:00,63.37,63.5,63.27,63.32,31533.0,59.2818,59.4034,59.1883,59.235,31533.0
2022-09-26 11:20:00,63.32,63.39,63.26,63.29,9874.0,59.235,59.3005,59.1789,59.207,9874.0
2022-09-26 11:30:00,63.26,63.33,63.19,63.22,6895.0,59.1789,59.2444,59.1134,59.1415,6895.0
2022-09-26 11:40:00,63.23,63.33,63.07,63.25,6625.0,59.1508,59.2444,59.0012,59.1695,6625.0
2022-09-26 11:50:00,63.24,63.28,63.12,63.22,7745.0,59.1602,59.1976,59.0479,59.1415,7745.0
2022-09-26 12:00:00,63.2,63.2,63.03,63.12,10670.0,59.1228,59.1228,58.9637,59.0479,10670.0
2022-09-26 12:10:00,63.1,63.22,63.07,63.2,7582.0,59.0292,59.1415,59.0012,59.1228,7582.0
2022-09-26 12:20:00,63.2,63.22,62.95,62.95,13511.0,59.1228,59.1415,58.8889,58.8889,13511.0
2022-09-26 12:30:00,62.96,62.96,62.74,62.75,7486.0,58.8983,58.8983,58.6924,58.7018,7486.0
2022-09-26 12:40:00,62.71,62.87,62.71,62.83,5653.0,58.6644,58.8141,58.6644,58.7766,5653.0
2022-09-26 12:50:00,62.82,62.97,62.82,62.95,6798.0,58.7673,58.9076,58.7673,58.8889,6798.0
2022-09-26 13:00:00,62.95,62.97,62.66,62.67,6807.0,58.8889,58.9076,58.6176,58.627,6807.0
2022-09-26 13:10:00,62.67,62.67,62.48,62.6,12395.0,58.627,58.627,58.4492,58.5615,12395.0
2022-09-26 13:20:00,62.58,62.65,62.4,62.51,8890.0,58.5428,58.6083,58.3744,58.4773,8890.0
2022-09-26 13:30:00,62.5,62.64,62.49,62.54,16983.0,58.4679,58.5989,58.4586,58.5053,16983.0
2022-09-26 13:40:00,62.56,62.7,62.5,62.66,11664.0,58.5241,58.655,58.4679,58.6176,11664.0
2022-09-26 13:50:00,62.65,62.75,62.5,62.5,8991.0,58.6083,58.7018,58.4679,58.4679,8991.0
2022-09-26 14:00:00,62.43,62.78,62.41,62.75,7401.0,58.4024,58.7299,58.3837,58.7018,7401.0
2022-09-26 14:10:00,62.75,62.75,62.62,62.63,9690.0,58.7018,58.7018,58.5802,58.5895,9690.0
2022-09-26 14:20:00,62.63,62.65,62.48,62.53,7842.0,58.5895,58.6083,58.4492,58.496,7842.0
2022-09-26 14:30:00,62.53,62.6,62.43,62.49,7927.0,58.496,58.5615,58.4024,58.4586,7927.0
2022-09-26 14:40:00,62.49,62.79,62.44,62.79,7875.0,58.4586,58.7392,58.4118,58.7392,7875.0
2022-09-26 14:50:00,62.76,62.92,62.75,62.86,8032.0,58.7112,58.8608,58.7018,58.8047,8032.0
2022-09-26 15:00:00,62.85,62.95,62.83,62.93,7248.0,58.7953,58.8889,58.7766,58.8702,7248.0
2022-09-26 15:10:00,62.94,63.07,62.76,63.04,14380.0,58.8795,59.0012,58.7112,58.9731,14380.0
2022-09-26 15:20:00,62.95,63.05,62.85,62.91,9945.0,58.8889,58.9824,58.7953,58.8515,9945.0
2022-09-26 15:30:00,62.93,62.96,62.73,62.81,19256.0,58.8702,58.8983,58.6831,58.7579,19256.0
2022-09-26 15:40:00,62.8,62.99,62.71,62.94,22908.0,58.7486,58.9263,58.6644,58.8795,22908.0
2022-09-26 15:50:00,62.95,63.07,62.54,62.61,97559.0,58.8889,59.0012,58.5053,58.5708,97559.0
2022-09-27 09:30:00,63.23,63.63,63.2,63.57,51582.0,59.1508,59.525,59.1228,59.4689,51582.0
2022-09-27 09:40:00,63.61,63.62,63.12,63.15,14990.0,59.5063,59.5157,59.0479,59.076,14990.0
2022-09-27 09:50:00,63.11,63.11,62.95,63.08,7044.0,59.0386,59.0386,58.8889,59.0105,7044.0
2022-09-27 10:00:00,63.08,63.08,62.6,62.67,14838.0,59.0105,59.0105,58.5615,58.627,14838.0
2022-09-27 10:10:00,62.76,62.98,62.76,62.91,6358.0,58.7112,58.917,58.7112,58.8515,6358.0
2022-09-27 10:20:00,62.86,63.21,62.84,62.97,13996.0,58.8047,59.1321,58.786,58.9076,13996.0
2022-09-27 10:30:00,62.93,63.23,62.93,63.09,50010.0,58.8702,59.1508,58.8702,59.0199,50010.0
2022-09-27 10:40:00,63.09,63.34,63.02,63.31,8020.0,59.0199,59.2537,58.9544,59.2257,8020.0
2022-09-27 10:50:00,63.31,63.31,63.09,63.12,7800.0,59.2257,59.2257,59.0199,59.0479,7800.0
2022-09-27 11:00:00,63.13,63.28,63.02,63.2,13471.0,59.0573,59.1976,58.9544,59.1228,13471.0
2022-09-27 11:10:00,63.25,63.27,62.87,62.87,20845.0,59.1695,59.1883,58.8141,58.8141,20845.0
2022-09-27 11:20:00,62.9,62.92,62.72,62.73,12365.0,58.8421,58.8608,58.6737,58.6831,12365.0
2022-09-27 11:30:00,62.74,62.84,62.73,62.83,7634.0,58.6924,58.786,58.6831,58.7766,7634.0
2022-09-27 11:40:00,62.81,62.87,62.75,62.75,7886.0,58.7579,58.8141,58.7018,58.7018,7886.0
2022-09-27 11:50:00,62.75,62.83,62.59,62.65,11105.0,58.7018,58.7766,58.5521,58.6083,11105.0
2022-09-27 12:00:00,62.64,62.64,62.41,62.46,10121.0,58.5989,58.5989,58.3837,58.4305,10121.0
2022-09-27 12:10:00,62.41,62.42,62.15,62.15,11012.0,58.3837,58.3931,58.1405,58.1405,11012.0
2022-09-27 12:20:00,62.14,62.26,62.12,62.19,11337.0,58.1312,58.2434,58.1124,58.1779,11337.0
2022-09-27 12:30:00,62.19,62.38,62.19,62.28,9579.0,58.1779,58.3557,58.1779,58.2621,9579.0
2022-09-27 12:40:00,62.27,62.39,62.23,62.39,7224.0,58.2528,58.365,58.2153,58.365,7224.0
2022-09-27 12:50:00,62.36,62.46,62.25,62.4,8707.0,58.337,58.4305,58.2341,58.3744,8707.0
2022-09-27 13:00:00,62.4,62.41,62.18,62.33,17227.0,58.3744,58.3837,58.1686,58.3089,17227.0
2022-09-27 13:10:00,62.31,62.43,62.24,62.4,5982.0,58.2902,58.4024,58.2247,58.3744,5982.0
2022-09-27 13:20:00,62.41,62.45,62.34,62.42,6695.0,58.3837,58.4212,58.3183,58.3931,6695.0
2022-09-27 13:30:00,62.35,62.48,62.33,62.36,5936.0,58.3276,58.4492,58.3089,58.337,5936.0
2022-09-27 13:40:00,62.37,62.43,62.26,62.37,8462.0,58.3463,58.4024,58.2434,58.3463,8462.0
2022-09-27 13:50:00,62.36,62.45,62.23,62.35,7550.0,58.337,58.4212,58.2153,58.3276,7550.0
2022-09-27 14:00:00,62.34,62.6,62.34,62.4,8667.0,58.3183,58.5615,58.3183,58.3744,8667.0
2022-09-27 14:10:00,62.42,62.44,62.34,62.35,5084.0,58.3931,58.4118,58.3183,58.3276,5084.0
2022-09-27 14:20:00,62.32,62.42,62.27,62.39,7628.0,58.2995,58.3931,58.2528,58.365,7628.0
2022-09-27 14:30:00,62.4,62.64,62.33,62.63,8173.0,58.3744,58.5989,58.3089,58.5895,8173.0
2022-09-27 14:40:00,62.64,62.82,62.58,62.8,10930.0,58.5989,58.7673,58.5428,58.7486,10930.0
2022-09-27 14:50:00,62.77,62.81,62.7,62.74,6523.0,58.7205,58.7579,58.655,58.6924,6523.0
2022-09-27 15:00:00,62.72,62.74,62.56,62.64,22283.0,58.6737,58.6924,58.5241,58.5989,22283.0
2022-09-27 15:10:00,62.62,62.62,62.41,62.59,26390.0,58.5802,58.5802,58.3837,58.5521,26390.0
2022-09-27 15:20:00,62.59,62.66,62.45,62.45,18567.0,58.5521,58.6176,58.4212,58.4212,18567.0
2022-09-27 15:30:00,62.47,62.49,62.25,62.29,19549.0,58.4399,58.4586,58.2341,58.2715,19549.0
2022-09-27 15:40:00,62.28,62.49,62.25,62.37,30886.0,58.2621,58.4586,58.2341,58.3463,30886.0
2022-09-27 15:50:00,62.35,62.56,62.35,62.54,173741.0,58.3276,58.5241,58.3276,58.5053,173741.0
2022-09-28 09:30:00,62.63,62.75,62.38,62.64,20296.0,58.5895,58.7018,58.3557,58.5989,20296.0
2022-09-28 09:40:00,62.64,62.92,62.54,62.8,21339.0,58.5989,58.8608,58.5053,58.7486,21339.0
2022-09-28 09:50:00,62.8,63.01,62.8,62.89,7829.0,58.7486,58.945,58.7486,58.8328,7829.0
2022-09-28 10:00:00,62.92,63.07,62.59,62.59,15346.0,58.8608,59.0012,58.5521,58.5521,15346.0
2022-09-28 10:10:00,62.6,62.95,62.6,62.85,8740.0,58.5615,58.8889,58.5615,58.7953,8740.0
2022-09-28 10:20:00,62.84,63.2,62.77,63.2,14888.0,58.786,59.1228,58.7205,59.1228,14888.0
2022-09-28 10:30:00,63.19,63.25,63.07,63.12,6423.0,59.1134,59.1695,59.0012,59.0479,6423.0
2022-09-28 10:40:00,63.09,63.26,63.09,63.26,4188.0,59.0199,59.1789,59.0199,59.1789,4188.0
2022-09-28 10:50:00,63.24,63.24,63.03,63.07,6663.0,59.1602,59.1602,58.9637,59.0012,6663.0
2022-09-28 11:00:00,63.03,63.2,63.02,63.09,28106.0,58.9637,59.1228,58.9544,59.0199,28106.0
2022-09-28 11:10:00,63.08,63.24,63.08,63.18,7826.0,59.0105,59.1602,59.0105,59.1041,7826.0
2022-09-28 11:20:00,63.23,63.43,63.21,63.28,11004.0,59.1508,59.3379,59.1321,59.1976,11004.0
2022-09-28 11:30:00,63.3,63.35,63.17,63.22,6050.0,59.2163,59.2631,59.0947,59.1415,6050.0
2022-09-28 11:40:00,63.22,63.39,63.14,63.35,4908.0,59.1415,59.3005,59.0666,59.2631,4908.0
2022-09-28 11:50:00,63.34,63.44,63.29,63.43,22946.0,59.2537,59.3473,59.207,59.3379,22946.0
2022-09-28 12:00:00,63.42,63.44,63.37,63.39,11126.0,59.3286,59.3473,59.2818,59.3005,11126.0
2022-09-28 12:10:00,63.39,63.65,63.38,63.62,14444.0,59.3005,59.5437,59.2912,59.5157,14444.0
2022-09-28 12:20:00,63.61,63.61,63.31,63.31,7463.0,59.5063,59.5063,59.2257,59.2257,7463.0
2022-09-28 12:30:00,63.31,63.33,63.18,63.19,4544.0,59.2257,59.2444,59.1041,59.1134,4544.0
2022-09-28 12:40:00,63.21,63.47,63.19,63.28,22245.0,59.1321,59.3754,59.1134,59.1976,22245.0
2022-09-28 12:50:00,63.3,63.31,63.17,63.24,9448.0,59.2163,59.2257,59.0947,59.1602,9448.0
2022-09-28 13:00:00,63.24,63.47,63.2,63.47,9971.0,59.1602,59.3754,59.1228,59.3754,9971.0
2022-09-28 13:10:00,63.47,63.47,63.39,63.46,7289.0,59.3754,59.3754,59.3005,59.366,7289.0
2022-09-28 13:20:00,63.45,63.47,63.22,63.24,8104.0,59.3566,59.3754,59.1415,59.1602,8104.0
2022-09-28 13:30:00,63.23,63.34,63.21,63.26,7787.0,59.1508,59.2537,59.1321,59.1789,7787.0
2022-09-28 13:40:00,63.25,63.35,63.12,63.17,9545.0,59.1695,59.2631,59.0479,59.0947,9545.0
2022-09-28 13:50:00,63.15,63.16,63.07,63.12,14217.0,59.076,59.0853,59.0012,59.0479,14217.0
2022-09-28 14:00:00,63.14,63.39,63.13,63.39,18221.0,59.0666,59.3005,59.0573,59.3005,18221.0
2022-09-28 14:10:00,63.39,63.44,63.28,63.33,6939.0,59.3005,59.3473,59.1976,59.2444,6939.0
2022-09-28 14:20:00,63.35,63.35,63.27,63.34,9984.0,59.2631,59.2631,59.1883,59.2537,9984.0
2022-09-28 14:30:00,63.36,63.55,63.36,63.53,5365.0,59.2724,59.4502,59.2724,59.4315,5365.0
2022-09-28 14:40:00,63.53,63.53,63.35,63.47,12212.0,59.4315,59.4315,59.2631,59.3754,12212.0
2022-09-28 14:50:00,63.53,63.55,63.48,63.51,6865.0,59.4315,59.4502,59.3847,59.4128,6865.0
2022-09-28 15:00:00,63.51,63.67,63.47,63.67,15251.0,59.4128,59.5624,59.3754,59.5624,15251.0
2022-09-28 15:10:00,63.65,63.75,63.64,63.64,8209.0,59.5437,59.6373,59.5344,59.5344,8209.0
2022-09-28 15:20:00,63.66,63.73,63.63,63.64,9993.0,59.5531,59.6186,59.525,59.5344,9993.0
2022-09-28 15:30:00,63.66,63.76,63.6,63.66,29333.0,59.5531,59.6466,59.497,59.5531,29333.0
2022-09-28 15:40:00,63.67,63.84,63.66,63.79,38430.0,59.5624,59.7215,59.5531,59.6747,38430.0
2022-09-28 15:50:00,63.77,63.82,63.65,63.68,126901.0,59.656,59.7028,59.5437,59.5718,126901.0
2022-09-29 09:30:00,62.79,62.9,62.12,62.3,37765.0,58.7392,58.8421,58.1124,58.2808,37765.0
2022-09-29 09:40:00,62.31,62.37,62.1,62.28,17252.0,58.2902,58.3463,58.0937,58.2621,17252.0
2022-09-29 09:50:00,62.3,62.42,62.22,62.34,8667.0,58.2808,58.3931,58.206,58.3183,8667.0
2022-09-29 10:00:00,62.3,62.41,62.13,62.35,14490.0,58.2808,58.3837,58.1218,58.3276,14490.0
2022-09-29 10:10:00,62.37,62.41,62.28,62.33,6644.0,58.3463,58.3837,58.2621,58.3089,6644.0
2022-09-29 10:20:00,62.32,62.43,62.25,62.39,11292.0,58.2995,58.4024,58.2341,58.365,11292.0
2022-09-29 10:30:00,62.34,62.34,62.02,62.17,19000.0,58.3183,58.3183,58.0189,58.1592,19000.0
2022-09-29 10:40:00,62.18,62.35,62.18,62.19,16218.0,58.1686,58.3276,58.1686,58.1779,16218.0
2022-09-29 10:50:00,62.2,62.3,62.11,62.16,11942.0,58.1873,58.2808,58.1031,58.1499,11942.0
2022-09-29 11:00:00,62.14,62.43,62.12,62.43,12150.0,58.1312,58.4024,58.1124,58.4024,12150.0
2022-09-29 11:10:00,62.42,62.42,62.21,62.29,10008.0,58.3931,58.3931,58.1966,58.2715,10008.0
2022-09-29 11:20:00,62.29,62.34,62.14,62.34,16425.0,58.2715,58.3183,58.1312,58.3183,16425.0
2022-09-29 11:30:00,62.33,62.55,62.3,62.47,9311.0,58.3089,58.5147,58.2808,58.4399,9311.0
2022-09-29 11:40:00,62.47,62.61,62.36,62.59,7392.0,58.4399,58.5708,58.337,58.5521,7392.0
2022-09-29 11:50:00,62.63,62.86,62.61,62.69,13932.0,58.5895,58.8047,58.5708,58.6457,13932.0
2022-09-29 12:00:00,62.63,62.82,62.63,62.8,14998.0,58.5895,58.7673,58.5895,58.7486,14998.0
2022-09-29 12:10:00,62.81,62.81,62.57,62.57,5660.0,58.7579,58.7579,58.5334,58.5334,5660.0
2022-09-29 12:20:00,62.57,62.6,62.51,62.58,13743.0,58.5334,58.5615,58.4773,58.5428,13743.0
2022-09-29 12:30:00,62.58,62.72,62.56,62.65,6183.0,58.5428,58.6737,58.5241,58.6083,6183.0
2022-09-29 12:40:00,62.64,62.7,62.51,62.51,7722.0,58.5989,58.655,58.4773,58.4773,7722.0
2022-09-29 12:50:00,62.5,62.67,62.44,62.52,10226.0,58.4679,58.627,58.4118,58.4866,10226.0
2022-09-29 13:00:00,62.51,62.51,62.43,62.44,3800.0,58.4773,58.4773,58.4024,58.4118,3800.0
2022-09-29 13:10:00,62.43,62.58,62.43,62.56,5198.0,58.4024,58.5428,58.4024,58.5241,5198.0
2022-09-29 13:20:00,62.49,62.54,62.44,62.51,6154.0,58.4586,58.5053,58.4118,58.4773,6154.0
2022-09-29 13:30:00,62.5,62.55,62.39,62.52,16271.0,58.4679,58.5147,58.365,58.4866,16271.0
2022-09-29 13:40:00,62.51,62.52,62.32,62.34,4648.0,58.4773,58.4866,58.2995,58.3183,4648.0
2022-09-29 13:50:00,62.3,62.34,62.14,62.17,8763.0,58.2808,58.3183,58.1312,58.1592,8763.0
2022-09-29 14:00:00,62.17,62.25,62.05,62.21,11195.0,58.1592,58.2341,58.047,58.1966,11195.0
2022-09-29 14:10:00,62.22,62.23,62.15,62.15,5949.0,58.206,58.2153,58.1405,58.1405,5949.0
2022-09-29 14:20:00,62.17,62.35,62.13,62.33,8311.0,58.1592,58.3276,58.1218,58.3089,8311.0
2022-09-29 14:30:00,62.37,62.56,62.35,62.48,6537.0,58.3463,58.5241,58.3276,58.4492,6537.0
2022-09-29 14:40:00,62.47,62.47,62.35,62.37,7500.0,58.4399,58.4399,58.3276,58.3463,7500.0
2022-09-29 14:50:00,62.36,62.36,62.26,62.28,18787.0,58.337,58.337,58.2434,58.2621,18787.0
2022-09-29 15:00:00,62.28,62.42,62.28,62.35,7931.0,58.2621,58.3931,58.2621,58.3276,7931.0
2022-09-29 15:10:00,62.3,62.49,62.28,62.47,12221.0,58.2808,58.4586,58.2621,58.4399,12221.0
2022-09-29 15:20:00,62.46,62.49,62.39,62.46,14560.0,58.4305,58.4586,58.365,58.4305,14560.0
2022-09-29 15:30:00,62.47,62.88,62.45,62.8,19648.0,58.4399,58.8234,58.4212,58.7486,19648.0
2022-09-29 15:40:00,62.79,62.88,62.69,62.79,23188.0,58.7392,58.8234,58.6457,58.7392,23188.0
2022-09-29 15:50:00,62.8,63.0,62.8,62.94,114913.0,58.7486,58.9357,58.7486,58.8795,114913.0
2022-09-30 09:30:00,62.9,62.91,62.33,62.36,64314.0,58.8421,58.8515,58.3089,58.337,64314.0
2022-09-30 09:40:00,62.38,62.73,62.38,62.57,20256.0,58.3557,58.6831,58.3557,58.5334,20256.0
2022-09-30 09:50:00,62.57,62.92,62.52,62.88,20341.0,58.5334,58.8608,58.4866,58.8234,20341.0
2022-09-30 10:00:00,62.87,63.07,62.78,62.92,14536.0,58.8141,59.0012,58.7299,58.8608,14536.0
2022-09-30 10:10:00,62.9,62.97,62.53,62.64,14166.0,58.8421,58.9076,58.496,58.5989,14166.0
2022-09-30 10:20:00,62.64,62.77,62.54,62.7,26589.0,58.5989,58.7205,58.5053,58.655,26589.0
2022-09-30 10:30:00,62.69,63.14,62.69,63.13,32863.0,58.6457,59.0666,58.6457,59.0573,32863.0
2022-09-30 10:40:00,63.14,63.2,62.92,63.06,15461.0,59.0666,59.1228,58.8608,58.9918,15461.0
2022-09-30 10:50:00,63.04,63.32,63.04,63.32,93049.0,58.9731,59.235,58.9731,59.235,93049.0
2022-09-30 11:00:00,63.35,63.49,63.21,63.47,14661.0,59.2631,59.3941,59.1321,59.3754,14661.0
2022-09-30 11:10:00,63.49,63.57,63.41,63.41,11578.0,59.3941,59.4689,59.3192,59.3192,11578.0
2022-09-30 11:20:00,63.4,63.43,63.3,63.33,13109.0,59.3099,59.3379,59.2163,59.2444,13109.0
2022-09-30 11:30:00,63.28,63.31,63.03,63.06,5877.0,59.1976,59.2257,58.9637,58.9918,5877.0
2022-09-30 11:40:00,63.06,63.06,62.8,62.98,55175.0,58.9918,58.9918,58.7486,58.917,55175.0
2022-09-30 11:50:00,62.96,63.02,62.9,62.99,5984.0,58.8983,58.9544,58.8421,58.9263,5984.0
2022-09-30 12:00:00,62.97,63.0,62.9,62.95,5600.0,58.9076,58.9357,58.8421,58.8889,5600.0
2022-09-30 12:10:00,62.93,63.04,62.88,62.97,13846.0,58.8702,58.9731,58.8234,58.9076,13846.0
2022-09-30 12:20:00,62.91,62.95,62.76,62.91,10121.0,58.8515,58.8889,58.7112,58.8515,10121.0
2022-09-30 12:30:00,62.86,63.16,62.86,63.16,9269.0,58.8047,59.0853,58.8047,59.0853,9269.0
2022-09-30 12:40:00,63.19,63.2,63.13,63.16,7301.0,59.1134,59.1228,59.0573,59.0853,7301.0
2022-09-30 12:50:00,63.18,63.2,63.07,63.14,5836.0,59.1041,59.1228,59.0012,59.0666,5836.0
2022-09-30 13:00:00,63.1,63.19,63.05,63.12,7001.0,59.0292,59.1134,58.9824,59.0479,7001.0
2022-09-30 13:10:00,63.11,63.17,62.98,63.04,6956.0,59.0386,59.0947,58.917,58.9731,6956.0
2022-09-30 13:20:00,63.04,63.2,63.02,63.2,6637.0,58.9731,59.1228,58.9544,59.1228,6637.0
2022-09-30 13:30:00,63.2,63.25,63.0,63.02,15662.0,59.1228,59.1695,58.9357,58.9544,15662.0
2022-09-30 13:40:00,63.01,63.08,62.97,63.04,17669.0,58.945,59.0105,58.9076,58.9731,17669.0
2022-09-30 13:50:00,63.02,63.17,63.01,63.09,18086.0,58.9544,59.0947,58.945,59.0199,18086.0
2022-09-30 14:00:00,63.05,63.16,63.02,63.1,16136.0,58.9824,59.0853,58.9544,59.0292,16136.0
2022-09-30 14:10:00,63.09,63.27,63.09,63.19,12215.0,59.0199,59.1883,59.0199,59.1134,12215.0
2022-09-30 14:20:00,63.18,63.23,63.07,63.11,15750.0,59.1041,59.1508,59.0012,59.0386,15750.0
2022-09-30 14:30:00,63.13,63.17,63.01,63.05,90884.0,59.0573,59.0947,58.945,58.9824,90884.0
2022-09-30 14:40:00,63.04,63.04,62.62,62.69,31873.0,58.9731,58.9731,58.5802,58.6457,31873.0
2022-09-30 14:50:00,62.69,62.69,62.38,62.4,16953.0,58.6457,58.6457,58.3557,58.3744,16953.0
2022-09-30 15:00:00,62.39,62.62,62.38,62.45,20637.0,58.365,58.5802,58.3557,58.4212,20637.0
2022-09-30 15:10:00,62.45,62.51,62.24,62.26,45962.0,58.4212,58.4773,58.2247,58.2434,45962.0
2022-09-30 15:20:00,62.26,62.31,62.09,62.29,31887.0,58.2434,58.2902,58.0844,58.2715,31887.0
2022-09-30 15:30:00,62.32,62.47,62.1,62.14,34731.0,58.2995,58.4399,58.0937,58.1312,34731.0
2022-09-30 15:40:00,62.12,62.25,62.07,62.15,46920.0,58.1124,58.2341,58.0657,58.1405,46920.0
2022-09-30 15:50:00,62.13,62.14,61.75,61.84,174064.0,58.1218,58.1312,57.7663,57.8505,174064.0
2022-10-03 09:30:00,62.68,62.7,62.4,62.41,35777.0,58.6363,58.655,58.3744,58.3837,35777.0
2022-10-03 09:40:00,62.3,63.03,62.3,62.87,10708.0,58.2808,58.9637,58.2808,58.8141,10708.0
2022-10-03 09:50:00,62.84,63.02,62.78,62.78,4466.0,58.786,58.9544,58.7299,58.7299,4466.0
2022-10-03 10:00:00,62.84,63.52,62.8,63.46,7164.0,58.786,59.4221,58.7486,59.366,7164.0
2022-10-03 10:10:00,63.46,63.59,63.41,63.58,7803.0,59.366,59.4876,59.3192,59.4783,7803.0
2022-10-03 10:20:00,63.57,63.88,63.57,63.8,10921.0,59.4689,59.7589,59.4689,59.6841,10921.0
2022-10-03 10:30:00,63.8,63.92,63.68,63.71,11682.0,59.6841,59.7963,59.5718,59.5999,11682.0
2022-10-03 10:40:00,63.69,63.81,63.59,63.73,11378.0,59.5812,59.6934,59.4876,59.6186,11378.0
2022-10-03 10:50:00,63.75,63.77,63.64,63.72,10869.0,59.6373,59.656,59.5344,59.6092,10869.0
2022-10-03 11:00:00,63.72,64.09,63.72,64.07,11296.0,59.6092,59.9554,59.6092,59.9366,11296.0
2022-10-03 11:10:00,64.13,64.15,63.92,63.93,5356.0,59.9928,60.0115,59.7963,59.8057,5356.0
2022-10-03 11:20:00,63.91,63.94,63.82,63.9,7783.0,59.787,59.815,59.7028,59.7776,7783.0
2022-10-03 11:30:00,63.9,63.97,63.65,63.68,16787.0,59.7776,59.8431,59.5437,59.5718,16787.0
2022-10-03 11:40:00,63.65,63.8,63.62,63.75,15394.0,59.5437,59.6841,59.5157,59.6373,15394.0
2022-10-03 11:50:00,63.75,63.82,63.62,63.7,8904.0,59.6373,59.7028,59.5157,59.5905,8904.0
2022-10-03 12:00:00,63.71,64.01,63.71,63.98,9161.0,59.5999,59.8805,59.5999,59.8524,9161.0
2022-10-03 12:10:00,63.96,63.97,63.82,63.9,16392.0,59.8337,59.8431,59.7028,59.7776,16392.0
2022-10-03 12:20:00,63.94,63.94,63.6,63.65,26036.0,59.815,59.815,59.497,59.5437,26036.0
2022-10-03 12:30:00,63.65,63.77,63.62,63.76,4752.0,59.5437,59.656,59.5157,59.6466,4752.0
2022-10-03 12:40:00,63.77,63.77,63.68,63.73,4304.0,59.656,59.656,59.5718,59.6186,4304.0
2022-10-03 12:50:00,63.72,63.76,63.63,63.69,8144.0,59.6092,59.6466,59.525,59.5812,8144.0
2022-10-03 13:00:00,63.7,63.87,63.7,63.87,4276.0,59.5905,59.7495,59.5905,59.7495,4276.0
2022-10-03 13:10:00,63.85,63.85,63.75,63.77,13432.0,59.7308,59.7308,59.6373,59.656,13432.0
2022-10-03 13:20:00,63.78,63.92,63.78,63.85,10401.0,59.6654,59.7963,59.6654,59.7308,10401.0
2022-10-03 13:30:00,63.86,63.99,63.85,63.94,11655.0,59.7402,59.8618,59.7308,59.815,11655.0
2022-10-03 13:40:00,63.94,63.98,63.86,63.88,9911.0,59.815,59.8524,59.7402,59.7589,9911.0
2022-10-03 13:50:00,63.86,63.96,63.83,63.93,5480.0,59.7402,59.8337,59.7121,59.8057,5480.0
2022-10-03 14:00:00,63.92,63.98,63.86,63.92,10304.0,59.7963,59.8524,59.7402,59.7963,10304.0
2022-10-03 14:10:00,63.92,64.06,63.92,64.03,6909.0,59.7963,59.9273,59.7963,59.8992,6909.0
2022-10-03 14:20:00,64.05,64.1,64.0,64.09,7505.0,59.9179,59.9647,59.8712,59.9554,7505.0
2022-10-03 14:30:00,64.08,64.16,64.04,64.16,5422.0,59.946,60.0208,59.9086,60.0208,5422.0
2022-10-03 14:40:00,64.18,64.25,64.14,64.2,9316.0,60.0395,60.105,60.0021,60.0583,9316.0
2022-10-03 14:50:00,64.21,64.32,64.21,64.25,8745.0,60.0676,60.1705,60.0676,60.105,8745.0
2022-10-03 15:00:00,64.26,64.29,64.2,64.23,16708.0,60.1144,60.1424,60.0583,60.0863,16708.0
2022-10-03 15:10:00,64.24,64.24,64.04,64.09,31602.0,60.0957,60.0957,59.9086,59.9554,31602.0
2022-10-03 15:20:00,64.09,64.23,64.06,64.18,29315.0,59.9554,60.0863,59.9273,60.0395,29315.0
2022-10-03 15:30:00,64.18,64.22,64.05,64.05,27440.0,60.0395,60.077,59.9179,59.9179,27440.0
2022-10-03 15:40:00,64.03,64.04,63.94,64.0,28708.0,59.8992,59.9086,59.815,59.8712,28708.0
2022-10-03 15:50:00,64.0,64.15,63.84,64.14,215836.0,59.8712,60.0115,59.7215,60.0021,215836.0
2022-10-04 09:30:00,65.21,65.68,65.21,65.52,32467.0,61.0031,61.4428,61.0031,61.2931,32467.0
2022-10-04 09:40:00,65.52,65.72,65.38,65.64,21656.0,61.2931,61.4802,61.1621,61.4054,21656.0
2022-10-04 09:50:00,65.61,65.91,65.61,65.88,7829.0,61.3773,61.6579,61.3773,61.6299,7829.0
2022-10-04 10:00:00,65.9,66.09,65.8,65.92,13640.0,61.6486,61.8263,61.555,61.6673,13640.0
2022-10-04 10:10:00,65.89,66.11,65.82,66.04,19170.0,61.6392,61.845,61.5737,61.7796,19170.0
2022-10-04 10:20:00,66.04,66.08,65.86,65.94,16880.0,61.7796,61.817,61.6112,61.686,16880.0
2022-10-04 10:30:00,65.93,66.19,65.93,66.16,26781.0,61.6766,61.9199,61.6766,61.8918,26781.0
2022-10-04 10:40:00,66.16,66.23,66.04,66.14,16412.0,61.8918,61.9573,61.7796,61.8731,16412.0
2022-10-04 10:50:00,66.13,66.18,65.93,66.06,12758.0,61.8637,61.9105,61.6766,61.7983,12758.0
2022-10-04 11:00:00,66.09,66.16,66.02,66.03,10009.0,61.8263,61.8918,61.7608,61.7702,10009.0
2022-10-04 11:10:00,66.03,66.18,65.97,66.18,6791.0,61.7702,61.9105,61.7141,61.9105,6791.0
2022-10-04 11:20:00,66.18,66.22,66.03,66.04,6492.0,61.9105,61.9479,61.7702,61.7796,6492.0
2022-10-04 11:30:00,66.04,66.16,65.98,66.12,11318.0,61.7796,61.8918,61.7234,61.8544,11318.0
2022-10-04 11:40:00,66.13,66.14,65.97,66.14,18863.0,61.8637,61.8731,61.7141,61.8731,18863.0
2022-10-04 11:50:00,66.18,66.29,66.16,66.29,4567.0,61.9105,62.0134,61.8918,62.0134,4567.0
2022-10-04 12:00:00,66.3,66.37,66.27,66.34,8541.0,62.0228,62.0883,61.9947,62.0602,8541.0
2022-10-04 12:10:00,66.31,66.39,66.21,66.36,9311.0,62.0321,62.107,61.9386,62.0789,9311.0
2022-10-04 12:20:00,66.38,66.41,66.25,66.39,9006.0,62.0976,62.1257,61.976,62.107,9006.0
2022-10-04 12:30:00,66.38,66.44,66.34,66.36,6161.0,62.0976,62.1537,62.0602,62.0789,6161.0
2022-10-04 12:40:00,66.36,66.41,66.19,66.23,5963.0,62.0789,62.1257,61.9199,61.9573,5963.0
2022-10-04 12:50:00,66.23,66.33,66.21,66.33,4393.0,61.9573,62.0508,61.9386,62.0508,4393.0
2022-10-04 13:00:00,66.36,66.38,66.17,66.18,7686.0,62.0789,62.0976,61.9012,61.9105,7686.0
2022-10-04 13:10:00,66.18,66.27,66.07,66.09,7410.0,61.9105,61.9947,61.8076,61.8263,7410.0
2022-10-04 13:20:00,66.08,66.39,66.03,66.39,15214.0,61.817,62.107,61.7702,62.107,15214.0
2022-10-04 13:30:00,66.39,66.46,66.34,66.38,17686.0,62.107,62.1725,62.0602,62.0976,17686.0
2022-10-04 13:40:00,66.38,66.48,66.32,66.32,21350.0,62.0976,62.1912,62.0415,62.0415,21350.0
2022-10-04 13:50:00,66.32,66.59,66.3,66.49,7941.0,62.0415,62.2941,62.0228,62.2005,7941.0
2022-10-04 14:00:00,66.48,66.55,66.48,66.53,6175.0,62.1912,62.2566,62.1912,62.2379,6175.0
2022-10-04 14:10:00,66.53,66.59,66.47,66.51,13272.0,62.2379,62.2941,62.1818,62.2192,13272.0
2022-10-04 14:20:00,66.48,66.58,66.44,66.44,7906.0,62.1912,62.2847,62.1537,62.1537,7906.0
2022-10-04 14:30:00,66.45,66.53,66.45,66.45,8679.0,62.1631,62.2379,62.1631,62.1631,8679.0
2022-10-04 14:40:00,66.45,66.65,66.44,66.59,16179.0,62.1631,62.3502,62.1537,62.2941,16179.0
2022-10-04 14:50:00,66.6,66.71,66.6,66.66,11838.0,62.3034,62.4063,62.3034,62.3596,11838.0
2022-10-04 15:00:00,66.66,66.68,66.49,66.49,17783.0,62.3596,62.3783,62.2005,62.2005,17783.0
2022-10-04 15:10:00,66.48,66.48,66.3,66.43,21178.0,62.1912,62.1912,62.0228,62.1444,21178.0
2022-10-04 15:20:00,66.43,66.56,66.39,66.52,12583.0,62.1444,62.266,62.107,62.2286,12583.0
2022-10-04 15:30:00,66.5,66.52,66.36,66.41,61063.0,62.2099,62.2286,62.0789,62.1257,61063.0
2022-10-04 15:40:00,66.42,66.49,66.35,66.38,27515.0,62.135,62.2005,62.0696,62.0976,27515.0
2022-10-04 15:50:00,66.37,66.65,66.36,66.59,141839.0,62.0883,62.3502,62.0789,62.2941,141839.0
2022-10-05 09:30:00,66.07,66.39,65.92,66.2,30393.0,61.8076,62.107,61.6673,61.9292,30393.0
2022-10-05 09:40:00,66.31,66.61,66.17,66.57,22890.0,62.0321,62.3128,61.9012,62.2754,22890.0
2022-10-05 09:50:00,66.54,66.64,66.4,66.44,10871.0,62.2473,62.3408,62.1163,62.1537,10871.0
2022-10-05 10:00:00,66.44,66.44,66.08,66.08,67476.0,62.1537,62.1537,61.817,61.817,67476.0
2022-10-05 10:10:00,66.08,66.32,66.07,66.26,23296.0,61.817,62.0415,61.8076,61.9854,23296.0
2022-10-05 10:20:00,66.3,66.4,66.18,66.2,13382.0,62.0228,62.1163,61.9105,61.9292,13382.0
2022-10-05 10:30:00,66.2,66.26,66.01,66.17,8062.0,61.9292,61.9854,61.7515,61.9012,8062.0
2022-10-05 10:40:00,66.16,66.28,66.08,66.09,9325.0,61.8918,62.0041,61.817,61.8263,9325.0
2022-10-05 10:50:00,66.09,66.11,65.97,66.03,29844.0,61.8263,61.845,61.7141,61.7702,29844.0
2022-10-05 11:00:00,66.02,66.36,66.02,66.23,11320.0,61.7608,62.0789,61.7608,61.9573,11320.0
2022-10-05 11:10:00,66.3,66.46,66.28,66.46,9089.0,62.0228,62.1725,62.0041,62.1725,9089.0
2022-10-05 11:20:00,66.48,66.52,66.4,66.45,5532.0,62.1912,62.2286,62.1163,62.1631,5532.0
2022-10-05 11:30:00,66.48,66.71,66.44,66.69,10292.0,62.1912,62.4063,62.1537,62.3876,10292.0
2022-10-05 11:40:00,66.69,66.79,66.66,66.7,16464.0,62.3876,62.4812,62.3596,62.397,16464.0
2022-10-05 11:50:00,66.71,66.79,66.65,66.7,10505.0,62.4063,62.4812,62.3502,62.397,10505.0
2022-10-05 12:00:00,66.73,66.95,66.6,66.91,7840.0,62.425,62.6308,62.3034,62.5934,7840.0
2022-10-05 12:10:00,66.9,67.12,66.87,67.11,7778.0,62.5841,62.7899,62.556,62.7805,7778.0
2022-10-05 12:20:00,67.11,67.11,66.99,67.01,5108.0,62.7805,62.7805,62.6683,62.687,5108.0
2022-10-05 12:30:00,67.05,67.08,67.01,67.06,4932.0,62.7244,62.7525,62.687,62.7337,4932.0
2022-10-05 12:40:00,67.04,67.31,67.01,67.31,4488.0,62.715,62.9676,62.687,62.9676,4488.0
2022-10-05 12:50:00,67.32,67.33,67.13,67.13,5591.0,62.977,62.9863,62.7992,62.7992,5591.0
2022-10-05 13:00:00,67.14,67.28,67.12,67.28,6596.0,62.8086,62.9396,62.7899,62.9396,6596.0
2022-10-05 13:10:00,67.25,67.4,67.22,67.38,11852.0,62.9115,63.0518,62.8834,63.0331,11852.0
2022-10-05 13:20:00,67.42,67.51,67.24,67.28,6195.0,63.0705,63.1547,62.9021,62.9396,6195.0
2022-10-05 13:30:00,67.27,67.3,67.18,67.3,7822.0,62.9302,62.9583,62.846,62.9583,7822.0
2022-10-05 13:40:00,67.3,67.31,67.2,67.28,5503.0,62.9583,62.9676,62.8647,62.9396,5503.0
2022-10-05 13:50:00,67.27,67.27,67.11,67.11,8899.0,62.9302,62.9302,62.7805,62.7805,8899.0
2022-10-05 14:00:00,67.11,67.24,67.08,67.16,11334.0,62.7805,62.9021,62.7525,62.8273,11334.0
2022-10-05 14:10:00,67.16,67.24,67.13,67.23,6431.0,62.8273,62.9021,62.7992,62.8928,6431.0
2022-10-05 14:20:00,67.21,67.23,67.09,67.17,5671.0,62.8741,62.8928,62.7618,62.8367,5671.0
2022-10-05 14:30:00,67.16,67.19,67.07,67.16,6859.0,62.8273,62.8554,62.7431,62.8273,6859.0
2022-10-05 14:40:00,67.14,67.16,67.08,67.08,10807.0,62.8086,62.8273,62.7525,62.7525,10807.0
2022-10-05 14:50:00,67.1,67.23,67.06,67.21,9873.0,62.7712,62.8928,62.7337,62.8741,9873.0
2022-10-05 15:00:00,67.24,67.4,67.24,67.35,11214.0,62.9021,63.0518,62.9021,63.005,11214.0
2022-10-05 15:10:00,67.34,67.6,67.3,67.56,12280.0,62.9957,63.2389,62.9583,63.2015,12280.0
2022-10-05 15:20:00,67.56,67.56,67.39,67.42,24881.0,63.2015,63.2015,63.0425,63.0705,24881.0
2022-10-05 15:30:00,67.43,67.49,67.35,67.38,13543.0,63.0799,63.136,63.005,63.0331,13543.0
2022-10-05 15:40:00,67.36,67.42,67.29,67.32,18877.0,63.0144,63.0705,62.9489,62.977,18877.0
2022-10-05 15:50:00,67.35,67.35,67.06,67.2,105269.0,63.005,63.005,62.7337,62.8647,105269.0
2022-10-06 09:30:00,66.47,66.72,66.24,66.68,38878.0,62.6459,62.8815,62.4291,62.8438,38878.0
2022-10-06 09:40:00,66.66,66.87,66.54,66.56,21775.0,62.8249,63.0228,62.7118,62.7307,21775.0
2022-10-06 09:50:00,66.57,66.79,66.53,66.61,24919.0,62.7401,62.9474,62.7024,62.7778,24919.0
2022-10-06 10:00:00,66.62,66.62,66.24,66.45,36817.0,62.7872,62.7872,62.4291,62.627,36817.0
2022-10-06 10:10:00,66.46,66.46,66.18,66.18,36094.0,62.6364,62.6364,62.3725,62.3725,36094.0
2022-10-06 10:20:00,66.18,66.29,66.05,66.1,10523.0,62.3725,62.4762,62.25,62.2971,10523.0
2022-10-06 10:30:00,66.08,66.3,66.05,66.23,14186.0,62.2783,62.4856,62.25,62.4197,14186.0
2022-10-06 10:40:00,66.23,66.45,66.13,66.42,11095.0,62.4197,62.627,62.3254,62.5987,11095.0
2022-10-06 10:50:00,66.41,66.59,66.37,66.58,10193.0,62.5893,62.759,62.5516,62.7495,10193.0
2022-10-06 11:00:00,66.59,66.65,66.37,66.49,10626.0,62.759,62.8155,62.5516,62.6647,10626.0
2022-10-06 11:10:00,66.5,66.57,65.95,66.57,121617.0,62.6741,62.7401,62.1558,62.7401,121617.0
2022-10-06 11:20:00,66.55,66.73,66.47,66.69,15617.0,62.7213,62.8909,62.6459,62.8532,15617.0
2022-10-06 11:30:00,66.69,66.69,66.32,66.33,10610.0,62.8532,62.8532,62.5045,62.5139,10610.0
2022-10-06 11:40:00,66.33,66.5,66.27,66.5,7965.0,62.5139,62.6741,62.4574,62.6741,7965.0
2022-10-06 11:50:00,66.47,66.66,66.25,66.25,16762.0,62.6459,62.8249,62.4385,62.4385,16762.0
2022-10-06 12:00:00,66.21,66.21,66.1,66.14,7161.0,62.4008,62.4008,62.2971,62.3348,7161.0
2022-10-06 12:10:00,66.13,66.23,66.06,66.2,36287.0,62.3254,62.4197,62.2594,62.3914,36287.0
2022-10-06 12:20:00,66.21,66.34,66.2,66.34,7151.0,62.4008,62.5233,62.3914,62.5233,7151.0
2022-10-06 12:30:00,66.33,66.43,66.23,66.42,7030.0,62.5139,62.6082,62.4197,62.5987,7030.0
2022-10-06 12:40:00,66.41,66.59,66.34,66.55,7597.0,62.5893,62.759,62.5233,62.7213,7597.0
2022-10-06 12:50:00,66.54,66.57,66.44,66.5,34029.0,62.7118,62.7401,62.6176,62.6741,34029.0
2022-10-06 13:00:00,66.5,66.68,66.48,66.62,23732.0,62.6741,62.8438,62.6553,62.7872,23732.0
2022-10-06 13:10:00,66.63,66.97,66.63,66.84,20238.0,62.7966,63.1171,62.7966,62.9946,20238.0
2022-10-06 13:20:00,66.83,66.94,66.69,66.78,14805.0,62.9851,63.0888,62.8532,62.938,14805.0
2022-10-06 13:30:00,66.77,66.77,66.57,66.67,11752.0,62.9286,62.9286,62.7401,62.8343,11752.0
2022-10-06 13:40:00,66.67,66.91,66.65,66.89,17267.0,62.8343,63.0605,62.8155,63.0417,17267.0
2022-10-06 13:50:00,66.88,66.94,66.76,66.8,30963.0,63.0323,63.0888,62.9192,62.9569,30963.0
2022-10-06 14:00:00,66.79,66.79,66.58,66.7,10904.0,62.9474,62.9474,62.7495,62.8626,10904.0
2022-10-06 14:10:00,66.71,66.77,66.63,66.67,12964.0,62.872,62.9286,62.7966,62.8343,12964.0
2022-10-06 14:20:00,66.67,66.82,66.67,66.7,20408.0,62.8343,62.9757,62.8343,62.8626,20408.0
2022-10-06 14:30:00,66.7,66.82,66.67,66.73,9825.0,62.8626,62.9757,62.8343,62.8909,9825.0
2022-10-06 14:40:00,66.73,66.78,66.63,66.64,11909.0,62.8909,62.938,62.7966,62.8061,11909.0
2022-10-06 14:50:00,66.64,66.73,66.56,66.62,46342.0,62.8061,62.8909,62.7307,62.7872,46342.0
2022-10-06 15:00:00,66.61,66.76,66.58,66.69,16085.0,62.7778,62.9192,62.7495,62.8532,16085.0
2022-10-06 15:10:00,66.69,66.69,66.54,66.63,14754.0,62.8532,62.8532,62.7118,62.7966,14754.0
2022-10-06 15:20:00,66.61,66.82,66.61,66.82,16695.0,62.7778,62.9757,62.7778,62.9757,16695.0
2022-10-06 15:30:00,66.83,66.88,66.69,66.73,25551.0,62.9851,63.0323,62.8532,62.8909,25551.0
2022-10-06 15:40:00,66.72,66.92,66.72,66.89,56568.0,62.8815,63.07,62.8815,63.0417,56568.0
2022-10-06 15:50:00,66.89,67.14,66.82,67.0,304965.0,63.0417,63.2773,62.9757,63.1454,304965.0
2022-10-07 09:30:00,66.0,66.27,65.51,66.24,26986.0,62.2029,62.4574,61.7411,62.4291,26986.0
2022-10-07 09:40:00,66.26,66.28,65.78,65.8,10506.0,62.4479,62.4668,61.9956,62.0144,10506.0
2022-10-07 09:50:00,65.82,65.86,65.49,65.5,9001.0,62.0332,62.0709,61.7222,61.7317,9001.0
2022-10-07 10:00:00,65.49,65.52,65.22,65.41,12880.0,61.7222,61.7505,61.4678,61.6468,12880.0
2022-10-07 10:10:00,65.39,65.8,65.36,65.8,9773.0,61.628,62.0144,61.5997,62.0144,9773.0
2022-10-07 10:20:00,65.79,65.81,65.66,65.73,8022.0,62.005,62.0238,61.8825,61.9484,8022.0
2022-10-07 10:30:00,65.73,65.78,65.54,65.56,4900.0,61.9484,61.9956,61.7694,61.7882,4900.0
2022-10-07 10:40:00,65.59,65.88,65.58,65.82,8728.0,61.8165,62.0898,61.8071,62.0332,8728.0
2022-10-07 10:50:00,65.83,65.95,65.75,65.87,9430.0,62.0427,62.1558,61.9673,62.0804,9430.0
2022-10-07 11:00:00,65.85,66.04,65.84,65.88,10330.0,62.0615,62.2406,62.0521,62.0898,10330.0
2022-10-07 11:10:00,65.84,65.88,65.65,65.65,13328.0,62.0521,62.0898,61.873,61.873,13328.0
2022-10-07 11:20:00,65.59,65.81,65.48,65.68,21982.0,61.8165,62.0238,61.7128,61.9013,21982.0
2022-10-07 11:30:00,65.68,65.71,65.5,65.66,6200.0,61.9013,61.9296,61.7317,61.8825,6200.0
2022-10-07 11:40:00,65.65,65.82,65.64,65.75,31846.0,61.873,62.0332,61.8636,61.9673,31846.0
2022-10-07 11:50:00,65.75,66.03,65.74,65.98,21041.0,61.9673,62.2312,61.9579,62.184,21041.0
2022-10-07 12:00:00,66.0,66.02,65.81,65.85,9084.0,62.2029,62.2217,62.0238,62.0615,9084.0
2022-10-07 12:10:00,65.85,66.04,65.84,65.92,21114.0,62.0615,62.2406,62.0521,62.1275,21114.0
2022-10-07 12:20:00,65.93,65.95,65.74,65.81,6312.0,62.1369,62.1558,61.9579,62.0238,6312.0
2022-10-07 12:30:00,65.79,65.87,65.67,65.84,14509.0,62.005,62.0804,61.8919,62.0521,14509.0
2022-10-07 12:40:00,65.83,65.84,65.6,65.63,7444.0,62.0427,62.0521,61.8259,61.8542,7444.0
2022-10-07 12:50:00,65.61,65.79,65.61,65.79,7103.0,61.8353,62.005,61.8353,62.005,7103.0
2022-10-07 13:00:00,65.77,65.77,65.59,65.59,6326.0,61.9861,61.9861,61.8165,61.8165,6326.0
2022-10-07 13:10:00,65.56,65.85,65.56,65.85,5753.0,61.7882,62.0615,61.7882,62.0615,5753.0
2022-10-07 13:20:00,65.85,65.93,65.84,65.88,14871.0,62.0615,62.1369,62.0521,62.0898,14871.0
2022-10-07 13:30:00,65.88,65.95,65.77,65.92,11321.0,62.0898,62.1558,61.9861,62.1275,11321.0
2022-10-07 13:40:00,65.98,66.05,65.91,65.91,8925.0,62.184,62.25,62.1181,62.1181,8925.0
2022-10-07 13:50:00,65.89,65.98,65.88,65.92,6087.0,62.0992,62.184,62.0898,62.1275,6087.0
2022-10-07 14:00:00,65.9,66.04,65.86,66.0,12794.0,62.1086,62.2406,62.0709,62.2029,12794.0
2022-10-07 14:10:00,66.01,66.15,65.99,66.11,14707.0,62.2123,62.3443,62.1935,62.3066,14707.0
2022-10-07 14:20:00,66.08,66.08,65.85,65.91,10699.0,62.2783,62.2783,62.0615,62.1181,10699.0
2022-10-07 14:30:00,65.9,66.1,65.86,65.99,11329.0,62.1086,62.2971,62.0709,62.1935,11329.0
2022-10-07 14:40:00,66.0,66.11,65.95,66.04,13673.0,62.2029,62.3066,62.1558,62.2406,13673.0
2022-10-07 14:50:00,66.04,66.08,65.94,66.03,8751.0,62.2406,62.2783,62.1463,62.2312,8751.0
2022-10-07 15:00:00,66.03,66.26,66.02,66.09,30068.0,62.2312,62.4479,62.2217,62.2877,30068.0
2022-10-07 15:10:00,66.07,66.15,65.88,65.88,14573.0,62.2689,62.3443,62.0898,62.0898,14573.0
2022-10-07 15:20:00,65.87,65.94,65.72,65.78,16067.0,62.0804,62.1463,61.939,61.9956,16067.0
2022-10-07 15:30:00,65.78,65.93,65.71,65.93,20796.0,61.9956,62.1369,61.9296,62.1369,20796.0
2022-10-07 15:40:00,65.93,66.05,65.88,65.96,24140.0,62.1369,62.25,62.0898,62.1652,24140.0
2022-10-07 15:50:00,65.96,66.22,65.96,66.09,105912.0,62.1652,62.4102,62.1652,62.2877,105912.0
2022-10-10 09:30:00,66.35,66.57,65.77,65.8,20471.0,62.5328,62.7401,61.9861,62.0144,20471.0
2022-10-10 09:40:00,65.76,66.01,65.7,65.76,16540.0,61.9767,62.2123,61.9202,61.9767,16540.0
2022-10-10 09:50:00,65.76,65.77,64.8,64.8,13184.0,61.9767,61.9861,61.0719,61.0719,13184.0
2022-10-10 10:00:00,64.79,64.92,64.67,64.77,17013.0,61.0625,61.185,60.9494,61.0437,17013.0
2022-10-10 10:10:00,64.85,65.05,64.77,65.02,13349.0,61.1191,61.3075,61.0437,61.2793,13349.0
2022-10-10 10:20:00,65.03,65.29,64.88,65.29,25942.0,61.2887,61.5337,61.1473,61.5337,25942.0
2022-10-10 10:30:00,65.24,65.26,64.72,64.72,20707.0,61.4866,61.5055,60.9965,60.9965,20707.0
2022-10-10 10:40:00,64.72,64.96,64.69,64.91,10886.0,60.9965,61.2227,60.9683,61.1756,10886.0
2022-10-10 10:50:00,64.88,64.89,64.7,64.79,8854.0,61.1473,61.1568,60.9777,61.0625,8854.0
2022-10-10 11:00:00,64.79,64.79,64.62,64.72,10192.0,61.0625,61.0625,60.9023,60.9965,10192.0
2022-10-10 11:10:00,64.72,64.76,64.59,64.59,8522.0,60.9965,61.0342,60.874,60.874,8522.0
2022-10-10 11:20:00,64.6,64.86,64.6,64.8,13274.0,60.8834,61.1285,60.8834,61.0719,13274.0
2022-10-10 11:30:00,64.79,64.8,64.56,64.58,8903.0,61.0625,61.0719,60.8457,60.8646,8903.0
2022-10-10 11:40:00,64.54,64.58,64.48,64.58,11618.0,60.8269,60.8646,60.7703,60.8646,11618.0
2022-10-10 11:50:00,64.58,64.84,64.57,64.69,15473.0,60.8646,61.1096,60.8552,60.9683,15473.0
2022-10-10 12:00:00,64.66,64.67,64.29,64.33,11536.0,60.94,60.9494,60.5913,60.629,11536.0
2022-10-10 12:10:00,64.33,64.34,64.19,64.2,9483.0,60.629,60.6384,60.497,60.5065,9483.0
2022-10-10 12:20:00,64.14,64.14,64.01,64.02,7141.0,60.4499,60.4499,60.3274,60.3368,7141.0
2022-10-10 12:30:00,64.03,64.06,63.82,63.89,13327.0,60.3462,60.3745,60.1483,60.2143,13327.0
2022-10-10 12:40:00,63.93,64.1,63.89,64.1,12503.0,60.252,60.4122,60.2143,60.4122,12503.0
2022-10-10 12:50:00,64.09,64.09,63.89,63.9,16027.0,60.4028,60.4028,60.2143,60.2237,16027.0
2022-10-10 13:00:00,63.91,63.92,63.62,63.71,37237.0,60.2331,60.2426,59.9598,60.0446,37237.0
2022-10-10 13:10:00,63.73,64.05,63.62,63.86,46789.0,60.0635,60.3651,59.9598,60.186,46789.0
2022-10-10 13:20:00,63.87,64.01,63.82,64.01,8227.0,60.1954,60.3274,60.1483,60.3274,8227.0
2022-10-10 13:30:00,63.99,64.23,63.98,64.23,12760.0,60.3085,60.5347,60.2991,60.5347,12760.0
2022-10-10 13:40:00,64.21,64.68,64.15,64.6,9566.0,60.5159,60.9588,60.4593,60.8834,9566.0
2022-10-10 13:50:00,64.57,64.74,64.56,64.56,8119.0,60.8552,61.0154,60.8457,60.8457,8119.0
2022-10-10 14:00:00,64.55,64.55,64.42,64.43,11655.0,60.8363,60.8363,60.7138,60.7232,11655.0
2022-10-10 14:10:00,64.43,64.45,64.3,64.3,8890.0,60.7232,60.7421,60.6007,60.6007,8890.0
2022-10-10 14:20:00,64.31,64.37,64.22,64.33,6800.0,60.6101,60.6667,60.5253,60.629,6800.0
2022-10-10 14:30:00,64.32,64.48,64.31,64.48,6417.0,60.6195,60.7703,60.6101,60.7703,6417.0
2022-10-10 14:40:00,64.48,64.5,64.2,64.23,33483.0,60.7703,60.7892,60.5065,60.5347,33483.0
2022-10-10 14:50:00,64.23,64.38,64.21,64.36,9751.0,60.5347,60.6761,60.5159,60.6572,9751.0
2022-10-10 15:00:00,64.39,64.44,64.26,64.33,11599.0,60.6855,60.7326,60.563,60.629,11599.0
2022-10-10 15:10:00,64.33,64.65,64.31,64.59,13414.0,60.629,60.9306,60.6101,60.874,13414.0
2022-10-10 15:20:00,64.64,64.65,64.33,64.34,14339.0,60.9211,60.9306,60.629,60.6384,14339.0
2022-10-10 15:30:00,64.36,64.51,64.22,64.5,35745.0,60.6572,60.7986,60.5253,60.7892,35745.0
2022-10-10 15:40:00,64.51,64.52,64.31,64.42,48036.0,60.7986,60.808,60.6101,60.7138,48036.0
2022-10-10 15:50:00,64.42,64.48,63.99,64.04,294652.0,60.7138,60.7703,60.3085,60.3557,294652.0
2022-10-11 09:30:00,63.88,64.0,63.66,63.67,22553.0,60.2049,60.318,59.9975,60.0069,22553.0
2022-10-11 09:40:00,63.7,63.73,63.28,63.28,20520.0,60.0352,60.0635,59.6394,59.6394,20520.0
2022-10-11 09:50:00,63.28,63.39,63.09,63.1,13088.0,59.6394,59.7431,59.4603,59.4697,13088.0
2022-10-11 10:00:00,63.1,63.1,62.67,62.85,22731.0,59.4697,59.4697,59.0645,59.2341,22731.0
2022-10-11 10:10:00,62.85,63.12,62.73,62.99,15826.0,59.2341,59.4886,59.121,59.3661,15826.0
2022-10-11 10:20:00,62.93,63.03,62.77,62.89,15931.0,59.3095,59.4038,59.1587,59.2718,15931.0
2022-10-11 10:30:00,62.89,63.23,62.77,63.12,16395.0,59.2718,59.5923,59.1587,59.4886,16395.0
2022-10-11 10:40:00,63.15,63.31,62.85,62.85,40399.0,59.5169,59.6677,59.2341,59.2341,40399.0
2022-10-11 10:50:00,62.88,62.93,62.62,62.64,12782.0,59.2624,59.3095,59.0174,59.0362,12782.0
2022-10-11 11:00:00,62.62,63.03,62.62,62.77,16946.0,59.0174,59.4038,59.0174,59.1587,16946.0
2022-10-11 11:10:00,62.79,62.98,62.74,62.94,12852.0,59.1776,59.3566,59.1304,59.3189,12852.0
2022-10-11 11:20:00,62.97,63.08,62.91,62.98,17658.0,59.3472,59.4509,59.2907,59.3566,17658.0
2022-10-11 11:30:00,62.98,63.18,62.89,63.09,16964.0,59.3566,59.5451,59.2718,59.4603,16964.0
2022-10-11 11:40:00,63.12,63.59,63.11,63.59,40981.0,59.4886,59.9315,59.4792,59.9315,40981.0
2022-10-11 11:50:00,63.59,63.63,63.47,63.59,40672.0,59.9315,59.9692,59.8184,59.9315,40672.0
2022-10-11 12:00:00,63.59,63.61,62.99,62.99,14344.0,59.9315,59.9504,59.3661,59.3661,14344.0
2022-10-11 12:10:00,63.0,63.33,62.98,63.33,8399.0,59.3755,59.6865,59.3566,59.6865,8399.0
2022-10-11 12:20:00,63.32,63.48,63.3,63.44,5827.0,59.6771,59.8279,59.6582,59.7902,5827.0
2022-10-11 12:30:00,63.44,63.52,63.33,63.42,9019.0,59.7902,59.8656,59.6865,59.7713,9019.0
2022-10-11 12:40:00,63.43,63.71,63.39,63.65,11513.0,59.7808,60.0446,59.7431,59.9881,11513.0
2022-10-11 12:50:00,63.65,63.66,63.34,63.34,11772.0,59.9881,59.9975,59.6959,59.6959,11772.0
2022-10-11 13:00:00,63.38,63.44,63.27,63.32,8098.0,59.7336,59.7902,59.63,59.6771,8098.0
2022-10-11 13:10:00,63.3,63.34,63.12,63.22,12009.0,59.6582,59.6959,59.4886,59.5828,12009.0
2022-10-11 13:20:00,63.22,63.28,63.07,63.12,8887.0,59.5828,59.6394,59.4415,59.4886,8887.0
2022-10-11 13:30:00,63.13,63.21,63.07,63.21,11481.0,59.498,59.5734,59.4415,59.5734,11481.0
2022-10-11 13:40:00,63.2,63.33,63.18,63.26,5428.0,59.564,59.6865,59.5451,59.6205,5428.0
2022-10-11 13:50:00,63.23,63.34,63.21,63.33,7243.0,59.5923,59.6959,59.5734,59.6865,7243.0
2022-10-11 14:00:00,63.34,63.37,63.19,63.27,8815.0,59.6959,59.7242,59.5546,59.63,8815.0
2022-10-11 14:10:00,63.2,63.2,62.82,62.82,11858.0,59.564,59.564,59.2058,59.2058,11858.0
2022-10-11 14:20:00,62.84,62.98,62.84,62.93,17669.0,59.2247,59.3566,59.2247,59.3095,17669.0
2022-10-11 14:30:00,62.95,63.07,62.91,62.94,14817.0,59.3284,59.4415,59.2907,59.3189,14817.0
2022-10-11 14:40:00,62.93,62.98,62.44,62.5,17625.0,59.3095,59.3566,58.8477,58.9043,17625.0
2022-10-11 14:50:00,62.52,62.53,62.03,62.08,25867.0,58.9231,58.9325,58.4613,58.5084,25867.0
2022-10-11 15:00:00,62.07,62.11,61.89,61.9,21956.0,58.499,58.5367,58.3294,58.3388,21956.0
2022-10-11 15:10:00,61.9,61.99,61.78,61.93,30415.0,58.3388,58.4236,58.2257,58.367,30415.0
2022-10-11 15:20:00,61.95,62.1,61.93,62.09,24635.0,58.3859,58.5273,58.367,58.5178,24635.0
2022-10-11 15:30:00,62.08,62.34,61.98,62.29,37849.0,58.5084,58.7535,58.4142,58.7063,37849.0
2022-10-11 15:40:00,62.27,62.31,62.16,62.3,30085.0,58.6875,58.7252,58.5838,58.7158,30085.0
2022-10-11 15:50:00,62.29,62.29,62.02,62.07,182024.0,58.7063,58.7063,58.4519,58.499,182024.0
2022-10-12 09:30:00,62.52,62.52,62.03,62.48,34856.0,58.9231,58.9231,58.4613,58.8854,34856.0
2022-10-12 09:40:00,62.47,62.77,62.34,62.76,21297.0,58.876,59.1587,58.7535,59.1493,21297.0
2022-10-12 09:50:00,62.82,62.87,62.56,62.82,19648.0,59.2058,59.253,58.9608,59.2058,19648.0
2022-10-12 10:00:00,62.86,63.4,62.85,62.85,45154.0,59.2435,59.7525,59.2341,59.2341,45154.0
2022-10-12 10:10:00,62.89,63.03,62.74,62.92,15154.0,59.2718,59.4038,59.1304,59.3001,15154.0
2022-10-12 10:20:00,62.91,62.91,62.55,62.78,10258.0,59.2907,59.2907,58.9514,59.1681,10258.0
2022-10-12 10:30:00,62.79,62.8,62.6,62.62,7879.0,59.1776,59.187,58.9985,59.0174,7879.0
2022-10-12 10:40:00,62.55,62.64,62.45,62.64,6895.0,58.9514,59.0362,58.8571,59.0362,6895.0
2022-10-12 10:50:00,62.62,62.68,62.55,62.59,11191.0,59.0174,59.0739,58.9514,58.9891,11191.0
2022-10-12 11:00:00,62.58,62.83,62.58,62.72,6885.0,58.9797,59.2153,58.9797,59.1116,6885.0
2022-10-12 11:10:00,62.7,62.81,62.7,62.78,9771.0,59.0927,59.1964,59.0927,59.1681,9771.0
2022-10-12 11:20:00,62.74,62.81,62.65,62.74,6841.0,59.1304,59.1964,59.0456,59.1304,6841.0
2022-10-12 11:30:00,62.76,62.84,62.68,62.76,6495.0,59.1493,59.2247,59.0739,59.1493,6495.0
2022-10-12 11:40:00,62.79,62.92,62.75,62.87,12175.0,59.1776,59.3001,59.1399,59.253,12175.0
2022-10-12 11:50:00,62.87,63.09,62.86,63.03,8503.0,59.253,59.4603,59.2435,59.4038,8503.0
2022-10-12 12:00:00,63.02,63.15,62.92,62.97,14258.0,59.3943,59.5169,59.3001,59.3472,14258.0
2022-10-12 12:10:00,62.96,62.99,62.87,62.96,7402.0,59.3378,59.3661,59.253,59.3378,7402.0
2022-10-12 12:20:00,62.96,62.96,62.78,62.8,6925.0,59.3378,59.3378,59.1681,59.187,6925.0
2022-10-12 12:30:00,62.8,62.8,62.68,62.7,6269.0,59.187,59.187,59.0739,59.0927,6269.0
2022-10-12 12:40:00,62.7,62.76,62.62,62.73,5669.0,59.0927,59.1493,59.0174,59.121,5669.0
2022-10-12 12:50:00,62.76,62.86,62.74,62.81,7778.0,59.1493,59.2435,59.1304,59.1964,7778.0
2022-10-12 13:00:00,62.83,62.89,62.76,62.8,6915.0,59.2153,59.2718,59.1493,59.187,6915.0
2022-10-12 13:10:00,62.81,62.86,62.78,62.79,5211.0,59.1964,59.2435,59.1681,59.1776,5211.0
2022-10-12 13:20:00,62.8,62.8,62.67,62.72,6879.0,59.187,59.187,59.0645,59.1116,6879.0
2022-10-12 13:30:00,62.75,62.76,62.57,62.59,8430.0,59.1399,59.1493,58.9702,58.9891,8430.0
2022-10-12 13:40:00,62.61,62.63,62.49,62.58,8539.0,59.0079,59.0268,58.8948,58.9797,8539.0
2022-10-12 13:50:00,62.59,62.59,62.48,62.53,8379.0,58.9891,58.9891,58.8854,58.9325,8379.0
2022-10-12 14:00:00,62.59,62.71,62.4,62.61,23872.0,58.9891,59.1022,58.81,59.0079,23872.0
2022-10-12 14:10:00,62.55,62.67,62.5,62.55,9622.0,58.9514,59.0645,58.9043,58.9514,9622.0
2022-10-12 14:20:00,62.57,62.68,62.43,62.62,7672.0,58.9702,59.0739,58.8383,59.0174,7672.0
2022-10-12 14:30:00,62.66,62.7,62.56,62.64,7640.0,59.0551,59.0927,58.9608,59.0362,7640.0
2022-10-12 14:40:00,62.62,62.67,62.48,62.48,7680.0,59.0174,59.0645,58.8854,58.8854,7680.0
2022-10-12 14:50:00,62.47,62.5,62.36,62.37,9167.0,58.876,58.9043,58.7723,58.7817,9167.0
2022-10-12 15:00:00,62.38,62.49,62.35,62.47,9950.0,58.7912,58.8948,58.7629,58.876,9950.0
2022-10-12 15:10:00,62.51,62.63,62.46,62.63,11716.0,58.9137,59.0268,58.8666,59.0268,11716.0
2022-10-12 15:20:00,62.62,62.62,62.47,62.52,18270.0,59.0174,59.0174,58.876,58.9231,18270.0
2022-10-12 15:30:00,62.52,62.71,62.5,62.63,19879.0,58.9231,59.1022,58.9043,59.0268,19879.0
2022-10-12 15:40:00,62.64,62.69,62.55,62.55,23357.0,59.0362,59.0833,58.9514,58.9514,23357.0
2022-10-12 15:50:00,62.54,62.57,62.3,62.34,107335.0,58.942,58.9702,58.7158,58.7535,107335.0
2022-10-13 09:30:00,61.04,61.06,60.56,60.85,32100.0,57.5283,57.5471,57.0759,57.3492,32100.0
2022-10-13 09:40:00,60.86,61.19,60.77,61.09,18024.0,57.3586,57.6696,57.2738,57.5754,18024.0
2022-10-13 09:50:00,61.11,61.38,61.08,61.21,19535.0,57.5942,57.8487,57.566,57.6885,19535.0
2022-10-13 10:00:00,61.21,61.76,61.17,61.72,31420.0,57.6885,58.2068,57.6508,58.1691,31420.0
2022-10-13 10:10:00,61.68,61.93,61.59,61.76,23306.0,58.1314,58.367,58.0466,58.2068,23306.0
2022-10-13 10:20:00,61.8,61.8,61.48,61.52,13781.0,58.2445,58.2445,57.9429,57.9806,13781.0
2022-10-13 10:30:00,61.5,61.73,61.5,61.62,10000.0,57.9618,58.1786,57.9618,58.0749,10000.0
2022-10-13 10:40:00,61.61,61.85,61.57,61.73,15955.0,58.0655,58.2917,58.0278,58.1786,15955.0
2022-10-13 10:50:00,61.77,62.19,61.77,61.84,83189.0,58.2163,58.6121,58.2163,58.2822,83189.0
2022-10-13 11:00:00,61.83,62.66,61.8,62.65,53844.0,58.2728,59.0551,58.2445,59.0456,53844.0
2022-10-13 11:10:00,62.61,63.42,62.5,63.23,26313.0,59.0079,59.7713,58.9043,59.5923,26313.0
2022-10-13 11:20:00,63.32,63.79,63.08,63.26,12198.0,59.6771,60.12,59.4509,59.6205,12198.0
2022-10-13 11:30:00,63.27,64.04,63.11,63.86,21892.0,59.63,60.3557,59.4792,60.186,21892.0
2022-10-13 11:40:00,63.96,64.12,63.42,63.51,19008.0,60.2803,60.4311,59.7713,59.8561,19008.0
2022-10-13 11:50:00,63.5,63.69,63.41,63.52,10548.0,59.8467,60.0258,59.7619,59.8656,10548.0
2022-10-13 12:00:00,63.53,63.67,63.45,63.46,11120.0,59.875,60.0069,59.7996,59.809,11120.0
2022-10-13 12:10:00,63.46,63.51,63.16,63.22,8552.0,59.809,59.8561,59.5263,59.5828,8552.0
2022-10-13 12:20:00,63.22,63.27,63.06,63.13,12596.0,59.5828,59.63,59.432,59.498,12596.0
2022-10-13 12:30:00,63.13,63.32,63.07,63.23,6908.0,59.498,59.6771,59.4415,59.5923,6908.0
2022-10-13 12:40:00,63.24,63.48,63.24,63.48,9671.0,59.6017,59.8279,59.6017,59.8279,9671.0
2022-10-13 12:50:00,63.45,63.55,63.37,63.48,8974.0,59.7996,59.8938,59.7242,59.8279,8974.0
2022-10-13 13:00:00,63.49,63.65,63.49,63.5,9110.0,59.8373,59.9881,59.8373,59.8467,9110.0
2022-10-13 13:10:00,63.49,63.6,63.39,63.57,7278.0,59.8373,59.941,59.7431,59.9127,7278.0
2022-10-13 13:20:00,63.64,63.93,63.64,63.84,7693.0,59.9787,60.252,59.9787,60.1672,7693.0
2022-10-13 13:30:00,63.85,64.02,63.85,63.96,10725.0,60.1766,60.3368,60.1766,60.2803,10725.0
2022-10-13 13:40:00,64.0,64.08,63.9,64.03,15972.0,60.318,60.3934,60.2237,60.3462,15972.0
2022-10-13 13:50:00,64.05,64.13,63.88,63.94,8927.0,60.3651,60.4405,60.2049,60.2614,8927.0
2022-10-13 14:00:00,63.91,63.97,63.79,63.8,7958.0,60.2331,60.2897,60.12,60.1295,7958.0
2022-10-13 14:10:00,63.78,63.82,63.63,63.77,8890.0,60.1106,60.1483,59.9692,60.1012,8890.0
2022-10-13 14:20:00,63.78,63.78,63.53,63.61,7281.0,60.1106,60.1106,59.875,59.9504,7281.0
2022-10-13 14:30:00,63.67,63.94,63.65,63.91,10782.0,60.0069,60.2614,59.9881,60.2331,10782.0
2022-10-13 14:40:00,63.9,64.2,63.87,64.16,27921.0,60.2237,60.5065,60.1954,60.4688,27921.0
2022-10-13 14:50:00,64.15,64.34,64.13,64.26,115923.0,60.4593,60.6384,60.4405,60.563,115923.0
2022-10-13 15:00:00,64.25,64.26,64.11,64.22,31171.0,60.5536,60.563,60.4216,60.5253,31171.0
2022-10-13 15:10:00,64.23,64.24,64.1,64.11,13631.0,60.5347,60.5442,60.4122,60.4216,13631.0
2022-10-13 15:20:00,64.1,64.17,64.08,64.12,29041.0,60.4122,60.4782,60.3934,60.4311,29041.0
2022-10-13 15:30:00,64.1,64.21,63.91,64.02,20352.0,60.4122,60.5159,60.2331,60.3368,20352.0
2022-10-13 15:40:00,64.0,64.09,63.9,64.07,28134.0,60.318,60.4028,60.2237,60.3839,28134.0
2022-10-13 15:50:00,64.06,64.22,63.81,64.12,217130.0,60.3745,60.5253,60.1389,60.4311,217130.0
2022-10-14 09:30:00,64.48,64.63,63.88,64.39,71343.0,60.7703,60.9117,60.2049,60.6855,71343.0
2022-10-14 09:40:00,64.32,64.32,63.37,63.6,40581.0,60.6195,60.6195,59.7242,59.941,40581.0
2022-10-14 09:50:00,63.64,63.77,63.49,63.52,40509.0,59.9787,60.1012,59.8373,59.8656,40509.0
2022-10-14 10:00:00,63.46,63.53,62.96,63.23,46410.0,59.809,59.875,59.3378,59.5923,46410.0
2022-10-14 10:10:00,63.22,63.29,62.98,63.21,40608.0,59.5828,59.6488,59.3566,59.5734,40608.0
2022-10-14 10:20:00,63.19,63.25,62.9,63.18,30516.0,59.5546,59.6111,59.2812,59.5451,30516.0
2022-10-14 10:30:00,63.17,63.55,63.17,63.47,18164.0,59.5357,59.8938,59.5357,59.8184,18164.0
2022-10-14 10:40:00,63.5,63.6,63.14,63.21,11815.0,59.8467,59.941,59.5074,59.5734,11815.0
2022-10-14 10:50:00,63.23,63.61,63.17,63.56,12140.0,59.5923,59.9504,59.5357,59.9033,12140.0
2022-10-14 11:00:00,63.6,63.85,63.59,63.71,16160.0,59.941,60.1766,59.9315,60.0446,16160.0
2022-10-14 11:10:00,63.73,63.73,63.39,63.43,11277.0,60.0635,60.0635,59.7431,59.7808,11277.0
2022-10-14 11:20:00,63.42,63.7,63.42,63.68,18948.0,59.7713,60.0352,59.7713,60.0164,18948.0
2022-10-14 11:30:00,63.67,63.67,63.39,63.49,16308.0,60.0069,60.0069,59.7431,59.8373,16308.0
2022-10-14 11:40:00,63.54,63.54,63.17,63.19,10228.0,59.8844,59.8844,59.5357,59.5546,10228.0
2022-10-14 11:50:00,63.22,63.39,63.03,63.27,12518.0,59.5828,59.7431,59.4038,59.63,12518.0
2022-10-14 12:00:00,63.27,63.61,63.24,63.35,25653.0,59.63,59.9504,59.6017,59.7054,25653.0
2022-10-14 12:10:00,63.35,63.45,63.07,63.2,18344.0,59.7054,59.7996,59.4415,59.564,18344.0
2022-10-14 12:20:00,63.21,63.29,63.08,63.11,11679.0,59.5734,59.6488,59.4509,59.4792,11679.0
2022-10-14 12:30:00,63.19,63.26,63.1,63.21,5925.0,59.5546,59.6205,59.4697,59.5734,5925.0
2022-10-14 12:40:00,63.21,63.35,63.18,63.18,7240.0,59.5734,59.7054,59.5451,59.5451,7240.0
2022-10-14 12:50:00,63.13,63.13,63.01,63.03,5823.0,59.498,59.498,59.3849,59.4038,5823.0
2022-10-14 13:00:00,63.03,63.28,63.02,63.09,16157.0,59.4038,59.6394,59.3943,59.4603,16157.0
2022-10-14 13:10:00,63.1,63.2,63.07,63.19,7084.0,59.4697,59.564,59.4415,59.5546,7084.0
2022-10-14 13:20:00,63.17,63.29,63.06,63.28,6567.0,59.5357,59.6488,59.432,59.6394,6567.0
2022-10-14 13:30:00,63.27,63.43,63.23,63.4,9800.0,59.63,59.7808,59.5923,59.7525,9800.0
2022-10-14 13:40:00,63.39,63.44,63.28,63.29,13251.0,59.7431,59.7902,59.6394,59.6488,13251.0
2022-10-14 13:50:00,63.29,63.31,63.17,63.31,12290.0,59.6488,59.6677,59.5357,59.6677,12290.0
2022-10-14 14:00:00,63.29,63.3,63.14,63.23,12887.0,59.6488,59.6582,59.5074,59.5923,12887.0
2022-10-14 14:10:00,63.2,63.2,62.95,62.95,13259.0,59.564,59.564,59.3284,59.3284,13259.0
2022-10-14 14:20:00,62.97,63.02,62.88,62.98,10813.0,59.3472,59.3943,59.2624,59.3566,10813.0
2022-10-14 14:30:00,62.95,62.97,62.81,62.81,16940.0,59.3284,59.3472,59.1964,59.1964,16940.0
2022-10-14 14:40:00,62.8,62.84,62.63,62.72,85942.0,59.187,59.2247,59.0268,59.1116,85942.0
2022-10-14 14:50:00,62.7,62.7,62.44,62.53,55564.0,59.0927,59.0927,58.8477,58.9325,55564.0
2022-10-14 15:00:00,62.54,62.78,62.54,62.59,65894.0,58.942,59.1681,58.942,58.9891,65894.0
2022-10-14 15:10:00,62.58,62.64,62.4,62.52,35379.0,58.9797,59.0362,58.81,58.9231,35379.0
2022-10-14 15:20:00,62.52,62.67,62.5,62.64,61200.0,58.9231,59.0645,58.9043,59.0362,61200.0
2022-10-14 15:30:00,62.63,62.73,62.49,62.54,60916.0,59.0268,59.121,58.8948,58.942,60916.0
2022-10-14 15:40:00,62.54,62.64,62.45,62.61,106521.0,58.942,59.0362,58.8571,59.0079,106521.0
2022-10-14 15:50:00,62.6,62.65,62.28,62.44,300488.0,58.9985,59.0456,58.6969,58.8477,300488.0
2022-10-17 09:30:00,63.7,64.27,63.25,63.93,60238.0,60.0352,60.5724,59.6111,60.252,60238.0
2022-10-17 09:40:00,63.94,64.1,63.2,63.72,55481.0,60.2614,60.4122,59.564,60.0541,55481.0
2022-10-17 09:50:00,63.69,63.74,63.1,63.16,25655.0,60.0258,60.0729,59.4697,59.5263,25655.0
2022-10-17 10:00:00,63.2,63.31,63.01,63.01,48743.0,59.564,59.6677,59.3849,59.3849,48743.0
2022-10-17 10:10:00,62.99,63.47,62.99,63.39,26901.0,59.3661,59.8184,59.3661,59.7431,26901.0
2022-10-17 10:20:00,63.4,63.52,63.22,63.36,45355.0,59.7525,59.8656,59.5828,59.7148,45355.0
2022-10-17 10:30:00,63.37,63.54,63.3,63.34,13027.0,59.7242,59.8844,59.6582,59.6959,13027.0
2022-10-17 10:40:00,63.34,63.47,63.29,63.4,13508.0,59.6959,59.8184,59.6488,59.7525,13508.0
2022-10-17 10:50:00,63.39,63.39,62.96,63.05,52572.0,59.7431,59.7431,59.3378,59.4226,52572.0
2022-10-17 11:00:00,63.07,63.25,62.87,62.87,12819.0,59.4415,59.6111,59.253,59.253,12819.0
2022-10-17 11:10:00,62.89,63.15,62.88,62.88,13788.0,59.2718,59.5169,59.2624,59.2624,13788.0
2022-10-17 11:20:00,62.8,63.33,62.8,63.33,20291.0,59.187,59.6865,59.187,59.6865,20291.0
2022-10-17 11:30:00,63.32,63.49,63.32,63.36,18890.0,59.6771,59.8373,59.6771,59.7148,18890.0
2022-10-17 11:40:00,63.35,63.46,63.31,63.46,11700.0,59.7054,59.809,59.6677,59.809,11700.0
2022-10-17 11:50:00,63.45,63.47,63.3,63.3,11079.0,59.7996,59.8184,59.6582,59.6582,11079.0
2022-10-17 12:00:00,63.3,63.48,63.3,63.45,9869.0,59.6582,59.8279,59.6582,59.7996,9869.0
2022-10-17 12:10:00,63.45,63.45,63.19,63.27,12621.0,59.7996,59.7996,59.5546,59.63,12621.0
2022-10-17 12:20:00,63.25,63.38,63.21,63.35,11039.0,59.6111,59.7336,59.5734,59.7054,11039.0
2022-10-17 12:30:00,63.37,63.51,63.33,63.4,30311.0,59.7242,59.8561,59.6865,59.7525,30311.0
2022-10-17 12:40:00,63.41,63.41,63.16,63.26,11273.0,59.7619,59.7619,59.5263,59.6205,11273.0
2022-10-17 12:50:00,63.26,63.35,63.26,63.3,8058.0,59.6205,59.7054,59.6205,59.6582,8058.0
2022-10-17 13:00:00,63.28,63.33,63.13,63.24,16948.0,59.6394,59.6865,59.498,59.6017,16948.0
2022-10-17 13:10:00,63.23,63.32,63.19,63.2,10396.0,59.5923,59.6771,59.5546,59.564,10396.0
2022-10-17 13:20:00,63.18,63.41,63.18,63.41,12046.0,59.5451,59.7619,59.5451,59.7619,12046.0
2022-10-17 13:30:00,63.43,63.46,63.34,63.45,13313.0,59.7808,59.809,59.6959,59.7996,13313.0
2022-10-17 13:40:00,63.44,63.66,63.43,63.64,10964.0,59.7902,59.9975,59.7808,59.9787,10964.0
2022-10-17 13:50:00,63.61,63.71,63.57,63.6,14309.0,59.9504,60.0446,59.9127,59.941,14309.0
2022-10-17 14:00:00,63.58,63.73,63.56,63.64,15391.0,59.9221,60.0635,59.9033,59.9787,15391.0
2022-10-17 14:10:00,63.61,63.7,63.47,63.54,18346.0,59.9504,60.0352,59.8184,59.8844,18346.0
2022-10-17 14:20:00,63.53,63.53,63.39,63.49,12504.0,59.875,59.875,59.7431,59.8373,12504.0
2022-10-17 14:30:00,63.48,63.6,63.38,63.6,13030.0,59.8279,59.941,59.7336,59.941,13030.0
2022-10-17 14:40:00,63.59,63.7,63.55,63.64,17527.0,59.9315,60.0352,59.8938,59.9787,17527.0
2022-10-17 14:50:00,63.64,63.65,63.51,63.53,12851.0,59.9787,59.9881,59.8561,59.875,12851.0
2022-10-17 15:00:00,63.52,63.52,63.31,63.31,16334.0,59.8656,59.8656,59.6677,59.6677,16334.0
2022-10-17 15:10:00,63.3,63.34,63.18,63.26,28998.0,59.6582,59.6959,59.5451,59.6205,28998.0
2022-10-17 15:20:00,63.25,63.27,63.13,63.2,33651.0,59.6111,59.63,59.498,59.564,33651.0
2022-10-17 15:30:00,63.2,63.23,63.13,63.15,49999.0,59.564,59.5923,59.498,59.5169,49999.0
2022-10-17 15:40:00,63.15,63.24,63.09,63.14,76131.0,59.5169,59.6017,59.4603,59.5074,76131.0
2022-10-17 15:50:00,63.14,63.31,63.06,63.16,207451.0,59.5074,59.6677,59.432,59.5263,207451.0
2022-10-18 09:30:00,64.68,65.08,64.62,64.7,41468.0,60.9588,61.3358,60.9023,60.9777,41468.0
2022-10-18 09:40:00,64.73,64.93,64.56,64.6,30266.0,61.006,61.1945,60.8457,60.8834,30266.0
2022-10-18 09:50:00,64.62,64.63,64.12,64.12,29294.0,60.9023,60.9117,60.4311,60.4311,29294.0
2022-10-18 10:00:00,64.14,64.25,64.01,64.2,48828.0,60.4499,60.5536,60.3274,60.5065,48828.0
2022-10-18 10:10:00,64.18,64.26,63.66,63.74,26619.0,60.4876,60.563,59.9975,60.0729,26619.0
2022-10-18 10:20:00,63.74,63.74,63.36,63.39,36594.0,60.0729,60.0729,59.7148,59.7431,36594.0
2022-10-18 10:30:00,63.4,63.42,63.14,63.17,23989.0,59.7525,59.7713,59.5074,59.5357,23989.0
2022-10-18 10:40:00,63.18,63.58,63.17,63.51,22575.0,59.5451,59.9221,59.5357,59.8561,22575.0
2022-10-18 10:50:00,63.5,63.53,63.37,63.38,17751.0,59.8467,59.875,59.7242,59.7336,17751.0
2022-10-18 11:00:00,63.35,63.57,63.23,63.26,18342.0,59.7054,59.9127,59.5923,59.6205,18342.0
2022-10-18 11:10:00,63.26,63.29,62.91,62.99,12545.0,59.6205,59.6488,59.2907,59.3661,12545.0
2022-10-18 11:20:00,62.99,63.01,62.72,62.8,16730.0,59.3661,59.3849,59.1116,59.187,16730.0
2022-10-18 11:30:00,62.8,62.8,62.35,62.5,14800.0,59.187,59.187,58.7629,58.9043,14800.0
2022-10-18 11:40:00,62.55,62.7,62.4,62.69,15507.0,58.9514,59.0927,58.81,59.0833,15507.0
2022-10-18 11:50:00,62.68,62.77,62.63,62.75,9143.0,59.0739,59.1587,59.0268,59.1399,9143.0
2022-10-18 12:00:00,62.75,62.89,62.64,62.88,8336.0,59.1399,59.2718,59.0362,59.2624,8336.0
2022-10-18 12:10:00,62.87,63.08,62.87,63.01,29328.0,59.253,59.4509,59.253,59.3849,29328.0
2022-10-18 12:20:00,63.01,63.01,62.83,62.9,11196.0,59.3849,59.3849,59.2153,59.2812,11196.0
2022-10-18 12:30:00,62.87,63.09,62.8,63.02,11791.0,59.253,59.4603,59.187,59.3943,11791.0
2022-10-18 12:40:00,63.06,63.24,63.06,63.09,8843.0,59.432,59.6017,59.432,59.4603,8843.0
2022-10-18 12:50:00,63.07,63.21,63.06,63.08,6891.0,59.4415,59.5734,59.432,59.4509,6891.0
2022-10-18 13:00:00,63.08,63.09,62.79,62.94,8633.0,59.4509,59.4603,59.1776,59.3189,8633.0
2022-10-18 13:10:00,62.95,63.14,62.94,63.06,17697.0,59.3284,59.5074,59.3189,59.432,17697.0
2022-10-18 13:20:00,63.07,63.24,63.02,63.24,7029.0,59.4415,59.6017,59.3943,59.6017,7029.0
2022-10-18 13:30:00,63.24,63.44,63.2,63.33,11041.0,59.6017,59.7902,59.564,59.6865,11041.0
2022-10-18 13:40:00,63.41,63.41,63.27,63.38,18714.0,59.7619,59.7619,59.63,59.7336,18714.0
2022-10-18 13:50:00,63.37,63.39,63.26,63.29,9163.0,59.7242,59.7431,59.6205,59.6488,9163.0
2022-10-18 14:00:00,63.29,63.3,63.16,63.21,9938.0,59.6488,59.6582,59.5263,59.5734,9938.0
2022-10-18 14:10:00,63.25,63.29,63.18,63.18,16562.0,59.6111,59.6488,59.5451,59.5451,16562.0
2022-10-18 14:20:00,63.18,63.25,63.15,63.2,12134.0,59.5451,59.6111,59.5169,59.564,12134.0
2022-10-18 14:30:00,63.22,63.22,62.75,62.76,12504.0,59.5828,59.5828,59.1399,59.1493,12504.0
2022-10-18 14:40:00,62.78,62.78,62.16,62.26,27753.0,59.1681,59.1681,58.5838,58.6781,27753.0
2022-10-18 14:50:00,62.24,62.36,62.15,62.34,29450.0,58.6592,58.7723,58.5744,58.7535,29450.0
2022-10-18 15:00:00,62.34,62.35,62.2,62.24,20928.0,58.7535,58.7629,58.6215,58.6592,20928.0
2022-10-18 15:10:00,62.25,62.34,62.19,62.33,17883.0,58.6686,58.7535,58.6121,58.744,17883.0
2022-10-18 15:20:00,62.33,62.51,62.29,62.48,21240.0,58.744,58.9137,58.7063,58.8854,21240.0
2022-10-18 15:30:00,62.47,62.64,62.44,62.54,38146.0,58.876,59.0362,58.8477,58.942,38146.0
2022-10-18 15:40:00,62.55,62.64,62.51,62.64,43686.0,58.9514,59.0362,58.9137,59.0362,43686.0
2022-10-18 15:50:00,62.65,62.79,62.54,62.75,153175.0,59.0456,59.1776,58.942,59.1399,153175.0
2022-10-19 09:30:00,62.4,63.24,62.3,62.84,30690.0,58.81,59.6017,58.7158,59.2247,30690.0
2022-10-19 09:40:00,62.77,62.85,62.64,62.66,25688.0,59.1587,59.2341,59.0362,59.0551,25688.0
2022-10-19 09:50:00,62.56,62.77,62.51,62.59,8647.0,58.9608,59.1587,58.9137,58.9891,8647.0
2022-10-19 10:00:00,62.57,62.94,62.51,62.91,13786.0,58.9702,59.3189,58.9137,59.2907,13786.0
2022-10-19 10:10:00,62.99,63.1,62.85,63.05,14532.0,59.3661,59.4697,59.2341,59.4226,14532.0
2022-10-19 10:20:00,63.05,63.3,63.04,63.26,9005.0,59.4226,59.6582,59.4132,59.6205,9005.0
2022-10-19 10:30:00,63.27,63.32,63.04,63.08,11599.0,59.63,59.6771,59.4132,59.4509,11599.0
2022-10-19 10:40:00,63.1,63.1,62.72,62.72,19822.0,59.4697,59.4697,59.1116,59.1116,19822.0
2022-10-19 10:50:00,62.77,62.78,62.43,62.47,16994.0,59.1587,59.1681,58.8383,58.876,16994.0
2022-10-19 11:00:00,62.47,62.69,62.44,62.61,11684.0,58.876,59.0833,58.8477,59.0079,11684.0
2022-10-19 11:10:00,62.63,62.87,62.6,62.87,7535.0,59.0268,59.253,58.9985,59.253,7535.0
2022-10-19 11:20:00,62.93,63.08,62.8,62.89,23379.0,59.3095,59.4509,59.187,59.2718,23379.0
2022-10-19 11:30:00,62.86,63.01,62.81,63.01,6614.0,59.2435,59.3849,59.1964,59.3849,6614.0
2022-10-19 11:40:00,63.01,63.16,62.96,63.16,6665.0,59.3849,59.5263,59.3378,59.5263,6665.0
2022-10-19 11:50:00,63.16,63.23,63.08,63.09,8485.0,59.5263,59.5923,59.4509,59.4603,8485.0
2022-10-19 12:00:00,63.07,63.07,62.88,62.93,6744.0,59.4415,59.4415,59.2624,59.3095,6744.0
2022-10-19 12:10:00,62.92,62.97,62.86,62.89,12319.0,59.3001,59.3472,59.2435,59.2718,12319.0
2022-10-19 12:20:00,62.9,62.9,62.58,62.6,32128.0,59.2812,59.2812,58.9797,58.9985,32128.0
2022-10-19 12:30:00,62.58,62.68,62.34,62.37,44935.0,58.9797,59.0739,58.7535,58.7817,44935.0
2022-10-19 12:40:00,62.38,62.38,62.04,62.1,11708.0,58.7912,58.7912,58.4707,58.5273,11708.0
2022-10-19 12:50:00,62.18,62.43,62.18,62.43,6140.0,58.6027,58.8383,58.6027,58.8383,6140.0
2022-10-19 13:00:00,62.41,62.48,62.14,62.3,5263.0,58.8194,58.8854,58.565,58.7158,5263.0
2022-10-19 13:10:00,62.3,62.33,62.24,62.28,5800.0,58.7158,58.744,58.6592,58.6969,5800.0
2022-10-19 13:20:00,62.28,62.45,62.28,62.38,5847.0,58.6969,58.8571,58.6969,58.7912,5847.0
2022-10-19 13:30:00,62.35,62.43,62.29,62.34,6244.0,58.7629,58.8383,58.7063,58.7535,6244.0
2022-10-19 13:40:00,62.26,62.35,62.23,62.23,6974.0,58.6781,58.7629,58.6498,58.6498,6974.0
2022-10-19 13:50:00,62.22,62.31,62.19,62.3,6122.0,58.6404,58.7252,58.6121,58.7158,6122.0
2022-10-19 14:00:00,62.29,62.46,62.22,62.43,13337.0,58.7063,58.8666,58.6404,58.8383,13337.0
2022-10-19 14:10:00,62.41,62.58,62.38,62.44,16559.0,58.8194,58.9797,58.7912,58.8477,16559.0
2022-10-19 14:20:00,62.39,62.39,62.26,62.31,10053.0,58.8006,58.8006,58.6781,58.7252,10053.0
2022-10-19 14:30:00,62.3,62.31,62.18,62.19,13267.0,58.7158,58.7252,58.6027,58.6121,13267.0
2022-10-19 14:40:00,62.18,62.2,62.0,62.02,18562.0,58.6027,58.6215,58.433,58.4519,18562.0
2022-10-19 14:50:00,62.04,62.06,61.94,62.06,19402.0,58.4707,58.4896,58.3765,58.4896,19402.0
2022-10-19 15:00:00,62.06,62.24,62.01,62.24,13057.0,58.4896,58.6592,58.4424,58.6592,13057.0
2022-10-19 15:10:00,62.26,62.37,62.19,62.33,15415.0,58.6781,58.7817,58.6121,58.744,15415.0
2022-10-19 15:20:00,62.33,62.38,62.27,62.28,13064.0,58.744,58.7912,58.6875,58.6969,13064.0
2022-10-19 15:30:00,62.28,62.35,62.22,62.29,18002.0,58.6969,58.7629,58.6404,58.7063,18002.0
2022-10-19 15:40:00,62.29,62.35,62.17,62.18,24414.0,58.7063,58.7629,58.5932,58.6027,24414.0
2022-10-19 15:50:00,62.12,62.35,62.07,62.31,158691.0,58.5461,58.7629,58.499,58.7252,158691.0
2022-10-20 09:30:00,62.57,62.68,62.12,62.39,20885.0,58.9702,59.0739,58.5461,58.8006,20885.0
2022-10-20 09:40:00,62.4,62.92,62.34,62.91,6678.0,58.81,59.3001,58.7535,59.2907,6678.0
2022-10-20 09:50:00,62.89,63.06,62.85,62.97,11867.0,59.2718,59.432,59.2341,59.3472,11867.0
2022-10-20 10:00:00,62.98,63.44,62.88,63.41,26780.0,59.3566,59.7902,59.2624,59.7619,26780.0
2022-10-20 10:10:00,63.4,63.61,63.26,63.59,10409.0,59.7525,59.9504,59.6205,59.9315,10409.0
2022-10-20 10:20:00,63.59,63.69,63.39,63.45,53423.0,59.9315,60.0258,59.7431,59.7996,53423.0
2022-10-20 10:30:00,63.48,63.49,63.24,63.39,6955.0,59.8279,59.8373,59.6017,59.7431,6955.0
2022-10-20 10:40:00,63.38,63.46,63.29,63.42,36104.0,59.7336,59.809,59.6488,59.7713,36104.0
2022-10-20 10:50:00,63.41,63.57,63.39,63.57,9679.0,59.7619,59.9127,59.7431,59.9127,9679.0
2022-10-20 11:00:00,63.61,63.63,63.43,63.47,16813.0,59.9504,59.9692,59.7808,59.8184,16813.0
2022-10-20 11:10:00,63.44,63.52,63.37,63.37,10690.0,59.7902,59.8656,59.7242,59.7242,10690.0
2022-10-20 11:20:00,63.37,63.43,63.16,63.28,7751.0,59.7242,59.7808,59.5263,59.6394,7751.0
2022-10-20 11:30:00,63.28,63.44,63.25,63.43,13242.0,59.6394,59.7902,59.6111,59.7808,13242.0
2022-10-20 11:40:00,63.42,63.48,63.25,63.28,10472.0,59.7713,59.8279,59.6111,59.6394,10472.0
2022-10-20 11:50:00,63.26,63.32,63.12,63.15,4660.0,59.6205,59.6771,59.4886,59.5169,4660.0
2022-10-20 12:00:00,63.13,63.13,62.89,62.96,12238.0,59.498,59.498,59.2718,59.3378,12238.0
2022-10-20 12:10:00,62.94,62.97,62.83,62.92,7112.0,59.3189,59.3472,59.2153,59.3001,7112.0
2022-10-20 12:20:00,62.92,62.92,62.61,62.7,9881.0,59.3001,59.3001,59.0079,59.0927,9881.0
2022-10-20 12:30:00,62.68,62.77,62.62,62.64,7388.0,59.0739,59.1587,59.0174,59.0362,7388.0
2022-10-20 12:40:00,62.65,62.7,62.54,62.61,5859.0,59.0456,59.0927,58.942,59.0079,5859.0
2022-10-20 12:50:00,62.63,62.69,62.58,62.69,7915.0,59.0268,59.0833,58.9797,59.0833,7915.0
2022-10-20 13:00:00,62.69,62.76,62.38,62.46,13209.0,59.0833,59.1493,58.7912,58.8666,13209.0
2022-10-20 13:10:00,62.45,62.62,62.43,62.52,8456.0,58.8571,59.0174,58.8383,58.9231,8456.0
2022-10-20 13:20:00,62.51,62.65,62.49,62.61,12975.0,58.9137,59.0456,58.8948,59.0079,12975.0
2022-10-20 13:30:00,62.57,62.61,62.48,62.57,11752.0,58.9702,59.0079,58.8854,58.9702,11752.0
2022-10-20 13:40:00,62.57,62.62,62.38,62.39,6922.0,58.9702,59.0174,58.7912,58.8006,6922.0
2022-10-20 13:50:00,62.38,62.48,62.35,62.46,6519.0,58.7912,58.8854,58.7629,58.8666,6519.0
2022-10-20 14:00:00,62.47,62.52,62.41,62.44,6661.0,58.876,58.9231,58.8194,58.8477,6661.0
2022-10-20 14:10:00,62.46,62.46,62.36,62.37,9130.0,58.8666,58.8666,58.7723,58.7817,9130.0
2022-10-20 14:20:00,62.39,62.41,62.3,62.3,6732.0,58.8006,58.8194,58.7158,58.7158,6732.0
2022-10-20 14:30:00,62.29,62.48,62.25,62.44,9185.0,58.7063,58.8854,58.6686,58.8477,9185.0
2022-10-20 14:40:00,62.45,62.45,62.27,62.35,12529.0,58.8571,58.8571,58.6875,58.7629,12529.0
2022-10-20 14:50:00,62.33,62.55,62.32,62.46,9730.0,58.744,58.9514,58.7346,58.8666,9730.0
2022-10-20 15:00:00,62.48,62.68,62.45,62.67,8237.0,58.8854,59.0739,58.8571,59.0645,8237.0
2022-10-20 15:10:00,62.68,62.71,62.56,62.6,11689.0,59.0739,59.1022,58.9608,58.9985,11689.0
2022-10-20 15:20:00,62.6,62.6,62.45,62.56,14276.0,58.9985,58.9985,58.8571,58.9608,14276.0
2022-10-20 15:30:00,62.55,62.56,62.37,62.4,14489.0,58.9514,58.9608,58.7817,58.81,14489.0
2022-10-20 15:40:00,62.41,62.58,62.38,62.53,19905.0,58.8194,58.9797,58.7912,58.9325,19905.0
2022-10-20 15:50:00,62.59,62.81,62.42,62.47,110836.0,58.9891,59.1964,58.8289,58.876,110836.0
2022-10-21 09:30:00,62.61,63.15,62.24,63.15,99550.0,59.0079,59.5169,58.6592,59.5169,99550.0
2022-10-21 09:40:00,63.25,64.16,63.16,64.16,22316.0,59.6111,60.4688,59.5263,60.4688,22316.0
2022-10-21 09:50:00,64.11,64.37,64.05,64.37,14052.0,60.4216,60.6667,60.3651,60.6667,14052.0
2022-10-21 10:00:00,64.4,64.82,64.36,64.74,19078.0,60.6949,61.0908,60.6572,61.0154,19078.0
2022-10-21 10:10:00,64.71,64.89,64.51,64.52,30973.0,60.9871,61.1568,60.7986,60.808,30973.0
2022-10-21 10:20:00,64.54,64.6,64.08,64.11,18204.0,60.8269,60.8834,60.3934,60.4216,18204.0
2022-10-21 10:30:00,64.12,64.25,63.94,64.09,15791.0,60.4311,60.5536,60.2614,60.4028,15791.0
2022-10-21 10:40:00,64.16,64.43,64.02,64.41,24023.0,60.4688,60.7232,60.3368,60.7044,24023.0
2022-10-21 10:50:00,64.39,64.57,64.14,64.18,16315.0,60.6855,60.8552,60.4499,60.4876,16315.0
2022-10-21 11:00:00,64.21,64.22,64.01,64.22,9300.0,60.5159,60.5253,60.3274,60.5253,9300.0
2022-10-21 11:10:00,64.23,64.35,64.2,64.21,7160.0,60.5347,60.6478,60.5065,60.5159,7160.0
2022-10-21 11:20:00,64.22,64.45,64.11,64.44,9267.0,60.5253,60.7421,60.4216,60.7326,9267.0
2022-10-21 11:30:00,64.42,64.7,64.42,64.51,9645.0,60.7138,60.9777,60.7138,60.7986,9645.0
2022-10-21 11:40:00,64.51,64.93,64.5,64.91,16121.0,60.7986,61.1945,60.7892,61.1756,16121.0
2022-10-21 11:50:00,64.96,65.01,64.85,64.99,12514.0,61.2227,61.2699,61.1191,61.251,12514.0
2022-10-21 12:00:00,65.02,65.2,65.01,65.03,36604.0,61.2793,61.4489,61.2699,61.2887,36604.0
2022-10-21 12:10:00,64.92,64.92,64.68,64.81,4740.0,61.185,61.185,60.9588,61.0814,4740.0
2022-10-21 12:20:00,64.8,64.8,64.52,64.57,8707.0,61.0719,61.0719,60.808,60.8552,8707.0
2022-10-21 12:30:00,64.56,64.89,64.53,64.68,6026.0,60.8457,61.1568,60.8175,60.9588,6026.0
2022-10-21 12:40:00,64.73,64.97,64.73,64.96,10394.0,61.006,61.2322,61.006,61.2227,10394.0
2022-10-21 12:50:00,64.94,65.06,64.92,64.92,4492.0,61.2039,61.317,61.185,61.185,4492.0
2022-10-21 13:00:00,64.93,65.05,64.92,64.96,7608.0,61.1945,61.3075,61.185,61.2227,7608.0
2022-10-21 13:10:00,64.97,65.02,64.89,65.0,7514.0,61.2322,61.2793,61.1568,61.2604,7514.0
2022-10-21 13:20:00,64.98,65.07,64.89,65.03,7737.0,61.2416,61.3264,61.1568,61.2887,7737.0
2022-10-21 13:30:00,65.04,65.15,65.04,65.09,9847.0,61.2981,61.4018,61.2981,61.3452,9847.0
2022-10-21 13:40:00,65.09,65.31,65.09,65.3,8112.0,61.3452,61.5526,61.3452,61.5432,8112.0
2022-10-21 13:50:00,65.31,65.34,65.25,65.28,8297.0,61.5526,61.5809,61.496,61.5243,8297.0
2022-10-21 14:00:00,65.28,65.39,65.27,65.39,6688.0,61.5243,61.628,61.5149,61.628,6688.0
2022-10-21 14:10:00,65.38,65.38,65.14,65.15,8372.0,61.6186,61.6186,61.3924,61.4018,8372.0
2022-10-21 14:20:00,65.14,65.21,65.11,65.2,5162.0,61.3924,61.4583,61.3641,61.4489,5162.0
2022-10-21 14:30:00,65.22,65.3,65.21,65.28,19819.0,61.4678,61.5432,61.4583,61.5243,19819.0
2022-10-21 14:40:00,65.27,65.34,65.25,65.33,11236.0,61.5149,61.5809,61.496,61.5714,11236.0
2022-10-21 14:50:00,65.34,65.38,65.22,65.38,12085.0,61.5809,61.6186,61.4678,61.6186,12085.0
2022-10-21 15:00:00,65.39,65.49,65.33,65.41,10112.0,61.628,61.7222,61.5714,61.6468,10112.0
2022-10-21 15:10:00,65.41,65.55,65.4,65.54,18030.0,61.6468,61.7788,61.6374,61.7694,18030.0
2022-10-21 15:20:00,65.54,65.66,65.53,65.65,24082.0,61.7694,61.8825,61.7599,61.873,24082.0
2022-10-21 15:30:00,65.64,65.72,65.56,65.72,41216.0,61.8636,61.939,61.7882,61.939,41216.0
2022-10-21 15:40:00,65.7,65.73,65.62,65.72,32131.0,61.9202,61.9484,61.8448,61.939,32131.0
2022-10-21 15:50:00,65.73,65.82,65.45,65.61,220952.0,61.9484,62.0332,61.6845,61.8353,220952.0
2022-10-24 09:30:00,65.89,66.38,65.7,66.23,28240.0,62.0992,62.561,61.9202,62.4197,28240.0
2022-10-24 09:40:00,66.25,66.53,65.72,66.22,51350.0,62.4385,62.7024,61.939,62.4102,51350.0
2022-10-24 09:50:00,66.21,66.42,65.98,66.4,21388.0,62.4008,62.5987,62.184,62.5799,21388.0
2022-10-24 10:00:00,66.41,66.41,65.34,65.64,23750.0,62.5893,62.5893,61.5809,61.8636,23750.0
2022-10-24 10:10:00,65.63,66.1,65.62,65.84,37139.0,61.8542,62.2971,61.8448,62.0521,37139.0
2022-10-24 10:20:00,65.81,65.84,65.56,65.76,8747.0,62.0238,62.0521,61.7882,61.9767,8747.0
2022-10-24 10:30:00,65.74,65.91,65.64,65.74,18089.0,61.9579,62.1181,61.8636,61.9579,18089.0
2022-10-24 10:40:00,65.72,65.74,65.58,65.64,24403.0,61.939,61.9579,61.8071,61.8636,24403.0
2022-10-24 10:50:00,65.65,66.14,65.65,66.12,14243.0,61.873,62.3348,61.873,62.316,14243.0
2022-10-24 11:00:00,66.13,66.17,66.01,66.06,12589.0,62.3254,62.3631,62.2123,62.2594,12589.0
2022-10-24 11:10:00,65.95,66.15,65.84,65.93,11664.0,62.1558,62.3443,62.0521,62.1369,11664.0
2022-10-24 11:20:00,65.99,66.24,65.99,66.23,5920.0,62.1935,62.4291,62.1935,62.4197,5920.0
2022-10-24 11:30:00,66.19,66.22,66.05,66.19,6408.0,62.382,62.4102,62.25,62.382,6408.0
2022-10-24 11:40:00,66.21,66.29,66.08,66.18,7317.0,62.4008,62.4762,62.2783,62.3725,7317.0
2022-10-24 11:50:00,66.2,66.44,66.17,66.39,10567.0,62.3914,62.6176,62.3631,62.5705,10567.0
2022-10-24 12:00:00,66.38,66.4,66.27,66.28,9205.0,62.561,62.5799,62.4574,62.4668,9205.0
2022-10-24 12:10:00,66.33,66.39,66.28,66.36,5961.0,62.5139,62.5705,62.4668,62.5422,5961.0
2022-10-24 12:20:00,66.35,66.35,66.21,66.29,12850.0,62.5328,62.5328,62.4008,62.4762,12850.0
2022-10-24 12:30:00,66.3,66.38,66.15,66.31,17309.0,62.4856,62.561,62.3443,62.4951,17309.0
2022-10-24 12:40:00,66.3,66.35,66.2,66.3,5904.0,62.4856,62.5328,62.3914,62.4856,5904.0
2022-10-24 12:50:00,66.3,66.39,66.27,66.28,18315.0,62.4856,62.5705,62.4574,62.4668,18315.0
2022-10-24 13:00:00,66.27,66.4,66.21,66.26,11970.0,62.4574,62.5799,62.4008,62.4479,11970.0
2022-10-24 13:10:00,66.29,66.29,66.14,66.14,4968.0,62.4762,62.4762,62.3348,62.3348,4968.0
2022-10-24 13:20:00,66.12,66.14,66.0,66.1,17681.0,62.316,62.3348,62.2029,62.2971,17681.0
2022-10-24 13:30:00,66.09,66.27,66.08,66.27,22500.0,62.2877,62.4574,62.2783,62.4574,22500.0
2022-10-24 13:40:00,66.26,66.29,66.16,66.18,29853.0,62.4479,62.4762,62.3537,62.3725,29853.0
2022-10-24 13:50:00,66.2,66.25,66.08,66.09,14917.0,62.3914,62.4385,62.2783,62.2877,14917.0
2022-10-24 14:00:00,66.1,66.23,66.09,66.21,7603.0,62.2971,62.4197,62.2877,62.4008,7603.0
2022-10-24 14:10:00,66.2,66.24,66.19,66.23,4298.0,62.3914,62.4291,62.382,62.4197,4298.0
2022-10-24 14:20:00,66.24,66.3,66.2,66.28,8907.0,62.4291,62.4856,62.3914,62.4668,8907.0
2022-10-24 14:30:00,66.33,66.36,66.24,66.35,11486.0,62.5139,62.5422,62.4291,62.5328,11486.0
2022-10-24 14:40:00,66.34,66.45,66.29,66.42,8763.0,62.5233,62.627,62.4762,62.5987,8763.0
2022-10-24 14:50:00,66.42,66.44,66.35,66.41,10646.0,62.5987,62.6176,62.5328,62.5893,10646.0
2022-10-24 15:00:00,66.4,66.42,66.35,66.37,8717.0,62.5799,62.5987,62.5328,62.5516,8717.0
2022-10-24 15:10:00,66.38,66.53,66.38,66.53,8475.0,62.561,62.7024,62.561,62.7024,8475.0
2022-10-24 15:20:00,66.51,66.52,66.38,66.42,8182.0,62.6836,62.693,62.561,62.5987,8182.0
2022-10-24 15:30:00,66.41,66.54,66.4,66.5,20443.0,62.5893,62.7118,62.5799,62.6741,20443.0
2022-10-24 15:40:00,66.49,66.51,66.37,66.37,15445.0,62.6647,62.6836,62.5516,62.5516,15445.0
2022-10-24 15:50:00,66.36,66.43,66.3,66.35,106461.0,62.5422,62.6082,62.4856,62.5328,106461.0
2022-10-25 09:30:00,66.36,66.46,65.94,66.13,34096.0,62.5422,62.6364,62.1463,62.3254,34096.0
2022-10-25 09:40:00,66.13,66.9,66.13,66.78,33200.0,62.3254,63.0511,62.3254,62.938,33200.0
2022-10-25 09:50:00,66.76,66.93,66.6,66.63,37225.0,62.9192,63.0794,62.7684,62.7966,37225.0
2022-10-25 10:00:00,66.69,66.69,66.26,66.47,21202.0,62.8532,62.8532,62.4479,62.6459,21202.0
2022-10-25 10:10:00,66.5,66.6,66.36,66.46,18917.0,62.6741,62.7684,62.5422,62.6364,18917.0
2022-10-25 10:20:00,66.46,66.58,66.32,66.56,16110.0,62.6364,62.7495,62.5045,62.7307,16110.0
2022-10-25 10:30:00,66.58,66.63,66.5,66.57,14430.0,62.7495,62.7966,62.6741,62.7401,14430.0
2022-10-25 10:40:00,66.61,66.64,66.41,66.5,13493.0,62.7778,62.8061,62.5893,62.6741,13493.0
2022-10-25 10:50:00,66.47,66.68,66.47,66.52,13350.0,62.6459,62.8438,62.6459,62.693,13350.0
2022-10-25 11:00:00,66.51,66.76,66.51,66.76,13845.0,62.6836,62.9192,62.6836,62.9192,13845.0
2022-10-25 11:10:00,66.77,66.84,66.71,66.82,11592.0,62.9286,62.9946,62.872,62.9757,11592.0
2022-10-25 11:20:00,66.83,66.86,66.76,66.8,11963.0,62.9851,63.0134,62.9192,62.9569,11963.0
2022-10-25 11:30:00,66.83,67.24,66.83,67.24,8075.0,62.9851,63.3716,62.9851,63.3716,8075.0
2022-10-25 11:40:00,67.23,67.29,67.18,67.26,7332.0,63.3621,63.4187,63.315,63.3904,7332.0
2022-10-25 11:50:00,67.28,67.42,67.2,67.4,10841.0,63.4093,63.5412,63.3339,63.5223,10841.0
2022-10-25 12:00:00,67.4,67.43,67.24,67.29,8566.0,63.5223,63.5506,63.3716,63.4187,8566.0
2022-10-25 12:10:00,67.3,67.49,67.3,67.49,5663.0,63.4281,63.6072,63.4281,63.6072,5663.0
2022-10-25 12:20:00,67.49,67.53,67.26,67.28,8436.0,63.6072,63.6449,63.3904,63.4093,8436.0
2022-10-25 12:30:00,67.33,67.35,67.24,67.32,3073.0,63.4564,63.4752,63.3716,63.447,3073.0
2022-10-25 12:40:00,67.34,67.41,67.29,67.3,4201.0,63.4658,63.5318,63.4187,63.4281,4201.0
2022-10-25 12:50:00,67.3,67.38,67.2,67.33,37750.0,63.4281,63.5035,63.3339,63.4564,37750.0
2022-10-25 13:00:00,67.35,67.46,67.22,67.32,12526.0,63.4752,63.5789,63.3527,63.447,12526.0
2022-10-25 13:10:00,67.33,67.34,67.09,67.21,6440.0,63.4564,63.4658,63.2302,63.3433,6440.0
2022-10-25 13:20:00,67.2,67.36,67.17,67.34,9992.0,63.3339,63.4847,63.3056,63.4658,9992.0
2022-10-25 13:30:00,67.36,67.51,67.36,67.39,17998.0,63.4847,63.626,63.4847,63.5129,17998.0
2022-10-25 13:40:00,67.39,67.41,67.26,67.34,35372.0,63.5129,63.5318,63.3904,63.4658,35372.0
2022-10-25 13:50:00,67.34,67.34,67.21,67.23,14773.0,63.4658,63.4658,63.3433,63.3621,14773.0
2022-10-25 14:00:00,67.22,67.44,67.22,67.43,9179.0,63.3527,63.56,63.3527,63.5506,9179.0
2022-10-25 14:10:00,67.42,67.49,67.34,67.49,8766.0,63.5412,63.6072,63.4658,63.6072,8766.0
2022-10-25 14:20:00,67.53,67.53,67.45,67.51,10456.0,63.6449,63.6449,63.5695,63.626,10456.0
2022-10-25 14:30:00,67.51,67.61,67.49,67.57,11076.0,63.626,63.7203,63.6072,63.6826,11076.0
2022-10-25 14:40:00,67.58,67.59,67.4,67.45,19882.0,63.692,63.7014,63.5223,63.5695,19882.0
2022-10-25 14:50:00,67.42,67.58,67.42,67.49,7430.0,63.5412,63.692,63.5412,63.6072,7430.0
2022-10-25 15:00:00,67.5,67.7,67.5,67.69,9861.0,63.6166,63.8051,63.6166,63.7957,9861.0
2022-10-25 15:10:00,67.68,67.73,67.65,67.71,10394.0,63.7862,63.8334,63.758,63.8145,10394.0
2022-10-25 15:20:00,67.72,67.8,67.68,67.8,60181.0,63.8239,63.8993,63.7862,63.8993,60181.0
2022-10-25 15:30:00,67.8,67.94,67.74,67.87,18409.0,63.8993,64.0313,63.8428,63.9653,18409.0
2022-10-25 15:40:00,67.86,67.86,67.75,67.84,29429.0,63.9559,63.9559,63.8522,63.937,29429.0
2022-10-25 15:50:00,67.84,67.91,67.76,67.84,88718.0,63.937,64.003,63.8616,63.937,88718.0
2022-10-26 09:30:00,66.75,67.21,66.46,67.08,77878.0,62.9097,63.3433,62.6364,63.2208,77878.0
2022-10-26 09:40:00,67.09,67.17,66.65,67.13,50066.0,63.2302,63.3056,62.8155,63.2679,50066.0
2022-10-26 09:50:00,67.11,67.2,66.93,67.02,16751.0,63.249,63.3339,63.0794,63.1642,16751.0
2022-10-26 10:00:00,67.06,67.88,67.05,67.88,88879.0,63.2019,63.9747,63.1925,63.9747,88879.0
2022-10-26 10:10:00,67.81,67.82,67.42,67.59,29174.0,63.9088,63.9182,63.5412,63.7014,29174.0
2022-10-26 10:20:00,67.56,67.84,67.38,67.84,26866.0,63.6731,63.937,63.5035,63.937,26866.0
2022-10-26 10:30:00,67.84,68.07,67.69,68.03,20990.0,63.937,64.1538,63.7957,64.1161,20990.0
2022-10-26 10:40:00,68.06,68.67,67.97,68.35,87845.0,64.1444,64.7193,64.0596,64.4177,87845.0
2022-10-26 10:50:00,68.35,68.41,68.17,68.25,21668.0,64.4177,64.4742,64.248,64.3234,21668.0
2022-10-26 11:00:00,68.3,68.61,68.3,68.59,28833.0,64.3706,64.6627,64.3706,64.6439,28833.0
2022-10-26 11:10:00,68.59,68.68,68.48,68.55,12401.0,64.6439,64.7287,64.5402,64.6062,12401.0
2022-10-26 11:20:00,68.53,68.53,68.24,68.34,15745.0,64.5873,64.5873,64.314,64.4083,15745.0
2022-10-26 11:30:00,68.35,68.63,68.31,68.54,10872.0,64.4177,64.6816,64.38,64.5968,10872.0
2022-10-26 11:40:00,68.55,68.64,68.53,68.59,14069.0,64.6062,64.691,64.5873,64.6439,14069.0
2022-10-26 11:50:00,68.56,68.58,68.41,68.49,8971.0,64.6156,64.6345,64.4742,64.5496,8971.0
2022-10-26 12:00:00,68.5,68.67,68.5,68.64,7642.0,64.5591,64.7193,64.5591,64.691,7642.0
2022-10-26 12:10:00,68.66,68.76,68.63,68.72,11015.0,64.7099,64.8041,64.6816,64.7664,11015.0
2022-10-26 12:20:00,68.7,68.72,68.6,68.61,7595.0,64.7476,64.7664,64.6533,64.6627,7595.0
2022-10-26 12:30:00,68.61,68.72,68.61,68.66,6392.0,64.6627,64.7664,64.6627,64.7099,6392.0
2022-10-26 12:40:00,68.68,68.7,68.33,68.36,9810.0,64.7287,64.7476,64.3988,64.4271,9810.0
2022-10-26 12:50:00,68.36,68.44,68.06,68.1,7413.0,64.4271,64.5025,64.1444,64.1821,7413.0
2022-10-26 13:00:00,68.09,68.1,67.99,68.09,8095.0,64.1727,64.1821,64.0784,64.1727,8095.0
2022-10-26 13:10:00,68.12,68.12,67.87,67.98,9544.0,64.2009,64.2009,63.9653,64.069,9544.0
2022-10-26 13:20:00,68.0,68.01,67.84,67.84,9281.0,64.0878,64.0973,63.937,63.937,9281.0
2022-10-26 13:30:00,67.85,67.88,67.73,67.77,9079.0,63.9465,63.9747,63.8334,63.8711,9079.0
2022-10-26 13:40:00,67.78,67.9,67.72,67.73,10206.0,63.8805,63.9936,63.8239,63.8334,10206.0
2022-10-26 13:50:00,67.72,67.96,67.72,67.92,9866.0,63.8239,64.0501,63.8239,64.0124,9866.0
2022-10-26 14:00:00,67.9,68.09,67.9,68.01,9969.0,63.9936,64.1727,63.9936,64.0973,9969.0
2022-10-26 14:10:00,68.01,68.07,67.89,67.9,10362.0,64.0973,64.1538,63.9842,63.9936,10362.0
2022-10-26 14:20:00,67.88,67.89,67.72,67.72,8872.0,63.9747,63.9842,63.8239,63.8239,8872.0
2022-10-26 14:30:00,67.76,67.96,67.75,67.93,8425.0,63.8616,64.0501,63.8522,64.0219,8425.0
2022-10-26 14:40:00,67.92,67.93,67.76,67.82,8603.0,64.0124,64.0219,63.8616,63.9182,8603.0
2022-10-26 14:50:00,67.83,67.94,67.77,67.94,11135.0,63.9276,64.0313,63.8711,64.0313,11135.0
2022-10-26 15:00:00,67.95,67.95,67.68,67.79,10245.0,64.0407,64.0407,63.7862,63.8899,10245.0
2022-10-26 15:10:00,67.8,67.95,67.75,67.94,10389.0,63.8993,64.0407,63.8522,64.0313,10389.0
2022-10-26 15:20:00,67.95,67.96,67.74,67.78,16554.0,64.0407,64.0501,63.8428,63.8805,16554.0
2022-10-26 15:30:00,67.78,67.83,67.54,67.66,56669.0,63.8805,63.9276,63.6543,63.7674,56669.0
2022-10-26 15:40:00,67.66,67.74,67.64,67.73,33410.0,63.7674,63.8428,63.7485,63.8334,33410.0
2022-10-26 15:50:00,67.76,67.81,67.43,67.45,153601.0,63.8616,63.9088,63.5506,63.5695,153601.0
2022-10-27 09:30:00,68.26,68.98,68.25,68.83,46091.0,64.3329,65.0114,64.3234,64.8701,46091.0
2022-10-27 09:40:00,68.85,68.91,68.1,68.1,14134.0,64.8889,64.9455,64.1821,64.1821,14134.0
2022-10-27 09:50:00,68.08,68.31,67.9,68.31,28583.0,64.1632,64.38,63.9936,64.38,28583.0
2022-10-27 10:00:00,68.26,68.89,68.23,68.66,20967.0,64.3329,64.9266,64.3046,64.7099,20967.0
2022-10-27 10:10:00,68.55,68.77,68.37,68.52,28652.0,64.6062,64.8135,64.4365,64.5779,28652.0
2022-10-27 10:20:00,68.54,68.74,68.34,68.71,55641.0,64.5968,64.7853,64.4083,64.757,55641.0
2022-10-27 10:30:00,68.66,68.7,68.18,68.18,49427.0,64.7099,64.7476,64.2575,64.2575,49427.0
2022-10-27 10:40:00,68.14,68.17,67.97,68.15,16734.0,64.2198,64.248,64.0596,64.2292,16734.0
2022-10-27 10:50:00,68.1,68.28,67.98,68.0,97743.0,64.1821,64.3517,64.069,64.0878,97743.0
2022-10-27 11:00:00,67.99,68.18,67.96,68.11,25152.0,64.0784,64.2575,64.0501,64.1915,25152.0
2022-10-27 11:10:00,68.07,68.22,68.0,68.03,12008.0,64.1538,64.2952,64.0878,64.1161,12008.0
2022-10-27 11:20:00,68.0,68.25,67.99,68.07,7240.0,64.0878,64.3234,64.0784,64.1538,7240.0
2022-10-27 11:30:00,68.09,68.17,67.77,67.82,4932.0,64.1727,64.248,63.8711,63.9182,4932.0
2022-10-27 11:40:00,67.83,67.89,67.75,67.75,5434.0,63.9276,63.9842,63.8522,63.8522,5434.0
2022-10-27 11:50:00,67.75,67.8,67.51,67.51,32780.0,63.8522,63.8993,63.626,63.626,32780.0
2022-10-27 12:00:00,67.52,68.13,67.47,68.05,8700.0,63.6354,64.2104,63.5883,64.135,8700.0
2022-10-27 12:10:00,68.03,68.03,67.88,67.9,6540.0,64.1161,64.1161,63.9747,63.9936,6540.0
2022-10-27 12:20:00,67.9,67.91,67.69,67.72,113799.0,63.9936,64.003,63.7957,63.8239,113799.0
2022-10-27 12:30:00,67.66,67.87,67.65,67.79,5228.0,63.7674,63.9653,63.758,63.8899,5228.0
2022-10-27 12:40:00,67.78,67.84,67.7,67.81,4918.0,63.8805,63.937,63.8051,63.9088,4918.0
2022-10-27 12:50:00,67.81,68.02,67.79,67.93,16957.0,63.9088,64.1067,63.8899,64.0219,16957.0
2022-10-27 13:00:00,67.96,68.05,67.79,68.03,6841.0,64.0501,64.135,63.8899,64.1161,6841.0
2022-10-27 13:10:00,68.03,68.04,67.87,67.96,36821.0,64.1161,64.1255,63.9653,64.0501,36821.0
2022-10-27 13:20:00,67.95,68.03,67.81,67.84,5336.0,64.0407,64.1161,63.9088,63.937,5336.0
2022-10-27 13:30:00,67.84,67.89,67.81,67.84,13222.0,63.937,63.9842,63.9088,63.937,13222.0
2022-10-27 13:40:00,67.86,67.96,67.78,67.79,77855.0,63.9559,64.0501,63.8805,63.8899,77855.0
2022-10-27 13:50:00,67.75,67.85,67.73,67.8,5211.0,63.8522,63.9465,63.8334,63.8993,5211.0
2022-10-27 14:00:00,67.8,67.8,67.68,67.68,10567.0,63.8993,63.8993,63.7862,63.7862,10567.0
2022-10-27 14:10:00,67.67,67.67,67.48,67.56,29972.0,63.7768,63.7768,63.5977,63.6731,29972.0
2022-10-27 14:20:00,67.54,67.6,67.51,67.56,9298.0,63.6543,63.7108,63.626,63.6731,9298.0
2022-10-27 14:30:00,67.55,67.59,67.44,67.44,5981.0,63.6637,63.7014,63.56,63.56,5981.0
2022-10-27 14:40:00,67.46,67.49,67.39,67.42,8906.0,63.5789,63.6072,63.5129,63.5412,8906.0
2022-10-27 14:50:00,67.42,67.44,67.31,67.32,7905.0,63.5412,63.56,63.4375,63.447,7905.0
2022-10-27 15:00:00,67.34,67.5,67.27,67.27,9714.0,63.4658,63.6166,63.3998,63.3998,9714.0
2022-10-27 15:10:00,67.25,67.43,67.23,67.4,10983.0,63.381,63.5506,63.3621,63.5223,10983.0
2022-10-27 15:20:00,67.39,67.44,67.34,67.38,13829.0,63.5129,63.56,63.4658,63.5035,13829.0
2022-10-27 15:30:00,67.32,67.56,67.32,67.47,27524.0,63.447,63.6731,63.447,63.5883,27524.0
2022-10-27 15:40:00,67.46,67.54,67.38,67.5,46526.0,63.5789,63.6543,63.5035,63.6166,46526.0
2022-10-27 15:50:00,67.53,67.55,67.37,67.48,132782.0,63.6449,63.6637,63.4941,63.5977,132782.0
2022-10-28 09:30:00,67.8,68.08,67.69,68.04,23713.0,63.8993,64.1632,63.7957,64.1255,23713.0
2022-10-28 09:40:00,68.12,68.2,68.01,68.07,7320.0,64.2009,64.2763,64.0973,64.1538,7320.0
2022-10-28 09:50:00,68.07,68.23,67.94,68.23,8837.0,64.1538,64.3046,64.0313,64.3046,8837.0
2022-10-28 10:00:00,68.19,68.59,68.05,68.15,67126.0,64.2669,64.6439,64.135,64.2292,67126.0
2022-10-28 10:10:00,68.15,68.48,67.79,68.38,10514.0,64.2292,64.5402,63.8899,64.446,10514.0
2022-10-28 10:20:00,68.42,68.61,68.26,68.53,18529.0,64.4837,64.6627,64.3329,64.5873,18529.0
2022-10-28 10:30:00,68.54,68.61,68.33,68.39,18404.0,64.5968,64.6627,64.3988,64.4554,18404.0
2022-10-28 10:40:00,68.43,68.7,68.36,68.54,36373.0,64.4931,64.7476,64.4271,64.5968,36373.0
2022-10-28 10:50:00,68.56,68.94,68.53,68.94,14631.0,64.6156,64.9738,64.5873,64.9738,14631.0
2022-10-28 11:00:00,68.94,69.01,68.56,68.64,13489.0,64.9738,65.0397,64.6156,64.691,13489.0
2022-10-28 11:10:00,68.64,68.82,68.64,68.78,24686.0,64.691,64.8607,64.691,64.823,24686.0
2022-10-28 11:20:00,68.79,68.8,68.63,68.69,18625.0,64.8324,64.8418,64.6816,64.7381,18625.0
2022-10-28 11:30:00,68.67,68.73,68.4,68.5,18572.0,64.7193,64.7758,64.4648,64.5591,18572.0
2022-10-28 11:40:00,68.5,68.77,68.5,68.73,18966.0,64.5591,64.8135,64.5591,64.7758,18966.0
2022-10-28 11:50:00,68.73,68.75,68.41,68.44,32642.0,64.7758,64.7947,64.4742,64.5025,32642.0
2022-10-28 12:00:00,68.41,68.48,68.36,68.44,10458.0,64.4742,64.5402,64.4271,64.5025,10458.0
2022-10-28 12:10:00,68.44,68.61,68.4,68.57,23700.0,64.5025,64.6627,64.4648,64.625,23700.0
2022-10-28 12:20:00,68.56,68.63,68.49,68.59,11881.0,64.6156,64.6816,64.5496,64.6439,11881.0
2022-10-28 12:30:00,68.58,68.73,68.53,68.65,17781.0,64.6345,64.7758,64.5873,64.7004,17781.0
2022-10-28 12:40:00,68.64,68.64,68.38,68.46,13533.0,64.691,64.691,64.446,64.5214,13533.0
2022-10-28 12:50:00,68.47,68.59,68.46,68.53,10968.0,64.5308,64.6439,64.5214,64.5873,10968.0
2022-10-28 13:00:00,68.53,68.76,68.5,68.69,10693.0,64.5873,64.8041,64.5591,64.7381,10693.0
2022-10-28 13:10:00,68.7,68.73,68.47,68.47,19554.0,64.7476,64.7758,64.5308,64.5308,19554.0
2022-10-28 13:20:00,68.46,68.57,68.44,68.51,50035.0,64.5214,64.625,64.5025,64.5685,50035.0
2022-10-28 13:30:00,68.56,68.82,68.56,68.81,15036.0,64.6156,64.8607,64.6156,64.8512,15036.0
2022-10-28 13:40:00,68.84,68.96,68.84,68.94,12425.0,64.8795,64.9926,64.8795,64.9738,12425.0
2022-10-28 13:50:00,68.97,69.08,68.97,69.02,8403.0,65.002,65.1057,65.002,65.0491,8403.0
2022-10-28 14:00:00,69.02,69.07,68.91,68.91,8735.0,65.0491,65.0963,64.9455,64.9455,8735.0
2022-10-28 14:10:00,68.91,69.01,68.87,69.01,5460.0,64.9455,65.0397,64.9078,65.0397,5460.0
2022-10-28 14:20:00,69.02,69.05,68.98,69.02,10551.0,65.0491,65.0774,65.0114,65.0491,10551.0
2022-10-28 14:30:00,69.02,69.19,69.01,69.14,14405.0,65.0491,65.2094,65.0397,65.1622,14405.0
2022-10-28 14:40:00,69.13,69.2,69.12,69.2,10887.0,65.1528,65.2188,65.1434,65.2188,10887.0
2022-10-28 14:50:00,69.22,69.28,69.2,69.27,10146.0,65.2376,65.2942,65.2188,65.2848,10146.0
2022-10-28 15:00:00,69.28,69.37,69.21,69.3,21576.0,65.2942,65.379,65.2282,65.313,21576.0
2022-10-28 15:10:00,69.28,69.33,69.24,69.25,9832.0,65.2942,65.3413,65.2565,65.2659,9832.0
2022-10-28 15:20:00,69.22,69.34,69.22,69.33,22263.0,65.2376,65.3507,65.2376,65.3413,22263.0
2022-10-28 15:30:00,69.31,69.4,69.26,69.37,26383.0,65.3225,65.4073,65.2753,65.379,26383.0
2022-10-28 15:40:00,69.36,69.4,69.27,69.34,39204.0,65.3696,65.4073,65.2848,65.3507,39204.0
2022-10-28 15:50:00,69.35,69.45,69.27,69.39,123583.0,65.3602,65.4544,65.2848,65.3979,123583.0
2022-10-31 09:30:00,68.93,69.05,68.39,68.75,66453.0,64.9643,65.0774,64.4554,64.7947,66453.0
2022-10-31 09:40:00,68.78,68.94,68.33,68.39,52632.0,64.823,64.9738,64.3988,64.4554,52632.0
2022-10-31 09:50:00,68.35,68.78,68.24,68.63,18186.0,64.4177,64.823,64.314,64.6816,18186.0
2022-10-31 10:00:00,68.63,68.97,68.55,68.55,19784.0,64.6816,65.002,64.6062,64.6062,19784.0
2022-10-31 10:10:00,68.53,69.04,68.48,68.93,15250.0,64.5873,65.068,64.5402,64.9643,15250.0
2022-10-31 10:20:00,68.95,68.96,68.62,68.7,13733.0,64.9832,64.9926,64.6722,64.7476,13733.0
2022-10-31 10:30:00,68.7,68.77,68.53,68.77,15153.0,64.7476,64.8135,64.5873,64.8135,15153.0
2022-10-31 10:40:00,68.79,69.07,68.76,68.81,12993.0,64.8324,65.0963,64.8041,64.8512,12993.0
2022-10-31 10:50:00,68.83,68.87,68.69,68.84,9900.0,64.8701,64.9078,64.7381,64.8795,9900.0
2022-10-31 11:00:00,68.83,69.11,68.83,69.04,15903.0,64.8701,65.134,64.8701,65.068,15903.0
2022-10-31 11:10:00,69.03,69.1,68.92,69.05,12979.0,65.0586,65.1245,64.9549,65.0774,12979.0
2022-10-31 11:20:00,69.03,69.28,68.99,69.25,6991.0,65.0586,65.2942,65.0209,65.2659,6991.0
2022-10-31 11:30:00,69.23,69.29,69.2,69.23,4518.0,65.2471,65.3036,65.2188,65.2471,4518.0
2022-10-31 11:40:00,69.27,69.42,69.24,69.42,9853.0,65.2848,65.4261,65.2565,65.4261,9853.0
2022-10-31 11:50:00,69.42,69.48,69.15,69.26,17814.0,65.4261,65.4827,65.1717,65.2753,17814.0
2022-10-31 12:00:00,69.25,69.29,69.16,69.21,10317.0,65.2659,65.3036,65.1811,65.2282,10317.0
2022-10-31 12:10:00,69.22,69.49,69.21,69.45,8084.0,65.2376,65.4921,65.2282,65.4544,8084.0
2022-10-31 12:20:00,69.37,69.43,69.3,69.31,6394.0,65.379,65.4356,65.313,65.3225,6394.0
2022-10-31 12:30:00,69.31,69.31,69.1,69.15,4216.0,65.3225,65.3225,65.1245,65.1717,4216.0
2022-10-31 12:40:00,69.15,69.18,69.05,69.15,7837.0,65.1717,65.1999,65.0774,65.1717,7837.0
2022-10-31 12:50:00,69.17,69.33,69.16,69.28,5728.0,65.1905,65.3413,65.1811,65.2942,5728.0
2022-10-31 13:00:00,69.25,69.34,69.19,69.34,7011.0,65.2659,65.3507,65.2094,65.3507,7011.0
2022-10-31 13:10:00,69.35,69.52,69.32,69.52,5609.0,65.3602,65.5204,65.3319,65.5204,5609.0
2022-10-31 13:20:00,69.51,69.53,69.43,69.53,5935.0,65.511,65.5298,65.4356,65.5298,5935.0
2022-10-31 13:30:00,69.52,69.55,69.46,69.51,7348.0,65.5204,65.5487,65.4638,65.511,7348.0
2022-10-31 13:40:00,69.51,69.51,69.38,69.41,14355.0,65.511,65.511,65.3884,65.4167,14355.0
2022-10-31 13:50:00,69.44,69.46,69.38,69.44,5325.0,65.445,65.4638,65.3884,65.445,5325.0
2022-10-31 14:00:00,69.44,69.51,69.34,69.38,11431.0,65.445,65.511,65.3507,65.3884,11431.0
2022-10-31 14:10:00,69.36,69.52,69.35,69.52,7703.0,65.3696,65.5204,65.3602,65.5204,7703.0
2022-10-31 14:20:00,69.5,69.56,69.49,69.52,7261.0,65.5015,65.5581,65.4921,65.5204,7261.0
2022-10-31 14:30:00,69.52,69.66,69.49,69.65,8800.0,65.5204,65.6523,65.4921,65.6429,8800.0
2022-10-31 14:40:00,69.64,69.75,69.61,69.66,17420.0,65.6335,65.7371,65.6052,65.6523,17420.0
2022-10-31 14:50:00,69.65,69.66,69.44,69.49,12186.0,65.6429,65.6523,65.445,65.4921,12186.0
2022-10-31 15:00:00,69.49,69.53,69.36,69.36,20307.0,65.4921,65.5298,65.3696,65.3696,20307.0
2022-10-31 15:10:00,69.39,69.54,69.33,69.4,29271.0,65.3979,65.5392,65.3413,65.4073,29271.0
2022-10-31 15:20:00,69.39,69.4,69.29,69.32,32492.0,65.3979,65.4073,65.3036,65.3319,32492.0
2022-10-31 15:30:00,69.31,69.38,69.22,69.36,20282.0,65.3225,65.3884,65.2376,65.3696,20282.0
2022-10-31 15:40:00,69.36,69.36,69.22,69.27,29587.0,65.3696,65.3696,65.2376,65.2848,29587.0
2022-10-31 15:50:00,69.27,69.4,69.23,69.28,144764.0,65.2848,65.4073,65.2471,65.2942,144764.0
2022-11-01 09:30:00,69.89,70.19,69.57,70.19,55155.0,65.8691,66.1518,65.5675,66.1518,55155.0
2022-11-01 09:40:00,70.22,70.33,70.0,70.28,46771.0,66.1801,66.2838,65.9728,66.2367,46771.0
2022-11-01 09:50:00,70.33,70.47,70.2,70.34,29454.0,66.2838,66.4157,66.1613,66.2932,29454.0
2022-11-01 10:00:00,70.38,70.38,69.9,69.9,27780.0,66.3309,66.3309,65.8785,65.8785,27780.0
2022-11-01 10:10:00,69.89,70.03,69.86,69.94,16286.0,65.8691,66.001,65.8408,65.9162,16286.0
2022-11-01 10:20:00,69.91,70.21,69.84,70.07,13516.0,65.8879,66.1707,65.822,66.0387,13516.0
2022-11-01 10:30:00,70.11,70.33,70.05,70.09,15456.0,66.0764,66.2838,66.0199,66.0576,15456.0
2022-11-01 10:40:00,70.07,70.07,69.64,69.67,12685.0,66.0387,66.0387,65.6335,65.6618,12685.0
2022-11-01 10:50:00,69.68,69.82,69.62,69.68,13806.0,65.6712,65.8031,65.6146,65.6712,13806.0
2022-11-01 11:00:00,69.69,70.02,69.67,69.88,17992.0,65.6806,65.9916,65.6618,65.8597,17992.0
2022-11-01 11:10:00,69.9,70.11,69.9,69.95,9950.0,65.8785,66.0764,65.8785,65.9256,9950.0
2022-11-01 11:20:00,69.97,70.11,69.9,70.11,7949.0,65.9445,66.0764,65.8785,66.0764,7949.0
2022-11-01 11:30:00,70.1,70.18,69.87,69.93,9400.0,66.067,66.1424,65.8502,65.9068,9400.0
2022-11-01 11:40:00,69.94,69.97,69.73,69.8,7452.0,65.9162,65.9445,65.7183,65.7843,7452.0
2022-11-01 11:50:00,69.81,69.96,69.8,69.93,6355.0,65.7937,65.9351,65.7843,65.9068,6355.0
2022-11-01 12:00:00,69.95,70.23,69.89,70.17,23251.0,65.9256,66.1895,65.8691,66.133,23251.0
2022-11-01 12:10:00,70.16,70.21,70.01,70.03,12168.0,66.1236,66.1707,65.9822,66.001,12168.0
2022-11-01 12:20:00,70.02,70.13,69.94,70.05,17722.0,65.9916,66.0953,65.9162,66.0199,17722.0
2022-11-01 12:30:00,70.06,70.21,70.06,70.21,9401.0,66.0293,66.1707,66.0293,66.1707,9401.0
2022-11-01 12:40:00,70.2,70.41,70.2,70.41,5179.0,66.1613,66.3592,66.1613,66.3592,5179.0
2022-11-01 12:50:00,70.41,70.42,70.3,70.4,7848.0,66.3592,66.3686,66.2555,66.3498,7848.0
2022-11-01 13:00:00,70.42,70.45,70.31,70.33,6259.0,66.3686,66.3969,66.2649,66.2838,6259.0
2022-11-01 13:10:00,70.33,70.57,70.33,70.53,5402.0,66.2838,66.51,66.2838,66.4723,5402.0
2022-11-01 13:20:00,70.54,70.55,70.42,70.45,5169.0,66.4817,66.4911,66.3686,66.3969,5169.0
2022-11-01 13:30:00,70.47,70.49,70.35,70.35,7416.0,66.4157,66.4346,66.3026,66.3026,7416.0
2022-11-01 13:40:00,70.32,70.58,70.32,70.56,19545.0,66.2744,66.5194,66.2744,66.5005,19545.0
2022-11-01 13:50:00,70.58,70.63,70.51,70.61,10002.0,66.5194,66.5665,66.4534,66.5477,10002.0
2022-11-01 14:00:00,70.61,70.72,70.55,70.72,14639.0,66.5477,66.6513,66.4911,66.6513,14639.0
2022-11-01 14:10:00,70.7,70.81,70.69,70.78,31608.0,66.6325,66.7362,66.6231,66.7079,31608.0
2022-11-01 14:20:00,70.78,70.87,70.76,70.86,11338.0,66.7079,66.7927,66.689,66.7833,11338.0
2022-11-01 14:30:00,70.86,70.9,70.8,70.81,8731.0,66.7833,66.821,66.7267,66.7362,8731.0
2022-11-01 14:40:00,70.81,70.88,70.8,70.85,14192.0,66.7362,66.8021,66.7267,66.7739,14192.0
2022-11-01 14:50:00,70.86,71.1,70.86,71.1,19359.0,66.7833,67.0095,66.7833,67.0095,19359.0
2022-11-01 15:00:00,71.09,71.34,71.03,71.33,30602.0,67.0001,67.2357,66.9435,67.2262,30602.0
2022-11-01 15:10:00,71.33,71.33,71.2,71.23,21947.0,67.2262,67.2262,67.1037,67.132,21947.0
2022-11-01 15:20:00,71.23,71.24,71.01,71.05,15484.0,67.132,67.1414,66.9247,66.9624,15484.0
2022-11-01 15:30:00,71.06,71.13,71.03,71.03,20549.0,66.9718,67.0378,66.9435,66.9435,20549.0
2022-11-01 15:40:00,70.99,71.23,70.99,71.21,30920.0,66.9058,67.132,66.9058,67.1132,30920.0
2022-11-01 15:50:00,71.22,71.3,71.02,71.02,125829.0,67.1226,67.198,66.9341,66.9341,125829.0
2022-11-02 09:30:00,70.67,70.67,70.32,70.55,24300.0,66.6042,66.6042,66.2744,66.4911,24300.0
2022-11-02 09:40:00,70.56,70.62,70.25,70.31,7968.0,66.5005,66.5571,66.2084,66.2649,7968.0
2022-11-02 09:50:00,70.22,70.33,70.0,70.09,19464.0,66.1801,66.2838,65.9728,66.0576,19464.0
2022-11-02 10:00:00,70.12,70.37,70.12,70.34,18869.0,66.0859,66.3215,66.0859,66.2932,18869.0
2022-11-02 10:10:00,70.35,70.67,70.34,70.66,9852.0,66.3026,66.6042,66.2932,66.5948,9852.0
2022-11-02 10:20:00,70.65,70.65,70.52,70.54,2585.0,66.5854,66.5854,66.4628,66.4817,2585.0
2022-11-02 10:30:00,70.57,70.59,70.37,70.47,4780.0,66.51,66.5288,66.3215,66.4157,4780.0
2022-11-02 10:40:00,70.47,70.63,70.43,70.56,4551.0,66.4157,66.5665,66.378,66.5005,4551.0
2022-11-02 10:50:00,70.55,70.64,70.48,70.55,4219.0,66.4911,66.5759,66.4252,66.4911,4219.0
2022-11-02 11:00:00,70.6,70.65,70.44,70.44,5259.0,66.5382,66.5854,66.3875,66.3875,5259.0
2022-11-02 11:10:00,70.44,70.56,70.38,70.4,10819.0,66.3875,66.5005,66.3309,66.3498,10819.0
2022-11-02 11:20:00,70.35,70.41,70.22,70.26,8311.0,66.3026,66.3592,66.1801,66.2178,8311.0
2022-11-02 11:30:00,70.25,70.4,70.23,70.36,4200.0,66.2084,66.3498,66.1895,66.3121,4200.0
2022-11-02 11:40:00,70.33,70.43,70.33,70.39,3500.0,66.2838,66.378,66.2838,66.3403,3500.0
2022-11-02 11:50:00,70.43,70.44,70.28,70.3,3756.0,66.378,66.3875,66.2367,66.2555,3756.0
2022-11-02 12:00:00,70.3,70.31,70.15,70.17,3423.0,66.2555,66.2649,66.1141,66.133,3423.0
2022-11-02 12:10:00,70.17,70.19,70.07,70.11,4881.0,66.133,66.1518,66.0387,66.0764,4881.0
2022-11-02 12:20:00,70.13,70.18,70.04,70.05,7265.0,66.0953,66.1424,66.0105,66.0199,7265.0
2022-11-02 12:30:00,70.08,70.08,69.89,69.89,7945.0,66.0482,66.0482,65.8691,65.8691,7945.0
2022-11-02 12:40:00,69.85,70.08,69.85,70.03,4365.0,65.8314,66.0482,65.8314,66.001,4365.0
2022-11-02 12:50:00,70.0,70.13,70.0,70.12,3273.0,65.9728,66.0953,65.9728,66.0859,3273.0
2022-11-02 13:00:00,70.12,70.15,70.09,70.11,2802.0,66.0859,66.1141,66.0576,66.0764,2802.0
2022-11-02 13:10:00,70.14,70.18,70.08,70.15,4775.0,66.1047,66.1424,66.0482,66.1141,4775.0
2022-11-02 13:20:00,70.13,70.13,69.94,69.95,6499.0,66.0953,66.0953,65.9162,65.9256,6499.0
2022-11-02 13:30:00,69.97,70.14,69.95,70.14,4640.0,65.9445,66.1047,65.9256,66.1047,4640.0
2022-11-02 13:40:00,70.16,70.41,70.16,70.39,11686.0,66.1236,66.3592,66.1236,66.3403,11686.0
2022-11-02 13:50:00,70.37,70.44,70.25,70.36,3813.0,66.3215,66.3875,66.2084,66.3121,3813.0
2022-11-02 14:00:00,70.4,71.27,70.32,71.03,21318.0,66.3498,67.1697,66.2744,66.9435,21318.0
2022-11-02 14:10:00,71.06,71.13,70.8,70.93,7039.0,66.9718,67.0378,66.7267,66.8493,7039.0
2022-11-02 14:20:00,70.95,71.18,70.88,71.16,5675.0,66.8681,67.0849,66.8021,67.066,5675.0
2022-11-02 14:30:00,71.2,71.32,70.14,70.45,25532.0,67.1037,67.2168,66.1047,66.3969,25532.0
2022-11-02 14:40:00,70.51,71.07,70.33,70.34,17708.0,66.4534,66.9812,66.2838,66.2932,17708.0
2022-11-02 14:50:00,70.37,70.44,69.66,69.94,28243.0,66.3215,66.3875,65.6523,65.9162,28243.0
2022-11-02 15:00:00,69.86,70.15,69.74,70.12,20277.0,65.8408,66.1141,65.7277,66.0859,20277.0
2022-11-02 15:10:00,70.05,70.09,69.4,69.4,24947.0,66.0199,66.0576,65.4073,65.4073,24947.0
2022-11-02 15:20:00,69.37,69.4,68.92,68.99,29772.0,65.379,65.4073,64.9549,65.0209,29772.0
2022-11-02 15:30:00,68.98,69.12,68.85,69.02,28551.0,65.0114,65.1434,64.8889,65.0491,28551.0
2022-11-02 15:40:00,69.0,69.07,68.84,68.91,31058.0,65.0303,65.0963,64.8795,64.9455,31058.0
2022-11-02 15:50:00,68.92,69.0,68.72,68.86,152358.0,64.9549,65.0303,64.7664,64.8984,152358.0
2022-11-03 09:30:00,67.73,68.01,67.53,67.6,28297.0,63.8334,64.0973,63.6449,63.7108,28297.0
2022-11-03 09:40:00,67.56,67.67,67.27,67.37,4804.0,63.6731,63.7768,63.3998,63.4941,4804.0
2022-11-03 09:50:00,67.31,67.31,66.91,66.91,10250.0,63.4375,63.4375,63.0605,63.0605,10250.0
2022-11-03 10:00:00,66.94,67.18,66.85,67.03,9394.0,63.0888,63.315,63.004,63.1736,9394.0
2022-11-03 10:10:00,67.1,67.51,67.08,67.31,9716.0,63.2396,63.626,63.2208,63.4375,9716.0
2022-11-03 10:20:00,67.41,67.6,67.19,67.6,9994.0,63.5318,63.7108,63.3244,63.7108,9994.0
2022-11-03 10:30:00,67.58,67.58,67.15,67.29,11126.0,63.692,63.692,63.2867,63.4187,11126.0
2022-11-03 10:40:00,67.31,67.72,67.26,67.71,8275.0,63.4375,63.8239,63.3904,63.8145,8275.0
2022-11-03 10:50:00,67.77,67.86,67.69,67.8,6802.0,63.8711,63.9559,63.7957,63.8993,6802.0
2022-11-03 11:00:00,67.81,67.81,67.35,67.36,13324.0,63.9088,63.9088,63.4752,63.4847,13324.0
2022-11-03 11:10:00,67.37,67.51,67.36,67.5,6263.0,63.4941,63.626,63.4847,63.6166,6263.0
2022-11-03 11:20:00,67.48,67.64,67.48,67.5,6535.0,63.5977,63.7485,63.5977,63.6166,6535.0
2022-11-03 11:30:00,67.51,67.66,67.38,67.66,2901.0,63.626,63.7674,63.5035,63.7674,2901.0
2022-11-03 11:40:00,67.63,67.79,67.63,67.72,3719.0,63.7391,63.8899,63.7391,63.8239,3719.0
2022-11-03 11:50:00,67.67,67.77,67.57,67.72,5218.0,63.7768,63.8711,63.6826,63.8239,5218.0
2022-11-03 12:00:00,67.77,67.88,67.71,67.81,4920.0,63.8711,63.9747,63.8145,63.9088,4920.0
2022-11-03 12:10:00,67.83,68.05,67.83,68.05,1964.0,63.9276,64.135,63.9276,64.135,1964.0
2022-11-03 12:20:00,68.07,68.07,67.94,67.98,5093.0,64.1538,64.1538,64.0313,64.069,5093.0
2022-11-03 12:30:00,67.96,67.96,67.83,67.83,3356.0,64.0501,64.0501,63.9276,63.9276,3356.0
2022-11-03 12:40:00,67.85,68.1,67.85,68.05,3431.0,63.9465,64.1821,63.9465,64.135,3431.0
2022-11-03 12:50:00,68.06,68.19,68.05,68.16,3848.0,64.1444,64.2669,64.135,64.2386,3848.0
2022-11-03 13:00:00,68.16,68.19,67.88,67.99,2625.0,64.2386,64.2669,63.9747,64.0784,2625.0
2022-11-03 13:10:00,67.96,68.09,67.95,68.06,2104.0,64.0501,64.1727,64.0407,64.1444,2104.0
2022-11-03 13:20:00,68.1,68.1,67.87,67.91,3143.0,64.1821,64.1821,63.9653,64.003,3143.0
2022-11-03 13:30:00,67.93,67.94,67.83,67.9,3821.0,64.0219,64.0313,63.9276,63.9936,3821.0
2022-11-03 13:40:00,67.93,67.93,67.81,67.9,5567.0,64.0219,64.0219,63.9088,63.9936,5567.0
2022-11-03 13:50:00,67.88,67.9,67.77,67.77,5402.0,63.9747,63.9936,63.8711,63.8711,5402.0
2022-11-03 14:00:00,67.81,67.81,67.74,67.76,3436.0,63.9088,63.9088,63.8428,63.8616,3436.0
2022-11-03 14:10:00,67.78,67.78,67.7,67.77,4798.0,63.8805,63.8805,63.8051,63.8711,4798.0
2022-11-03 14:20:00,67.79,67.95,67.79,67.93,4275.0,63.8899,64.0407,63.8899,64.0219,4275.0
2022-11-03 14:30:00,67.92,68.01,67.92,67.99,3949.0,64.0124,64.0973,64.0124,64.0784,3949.0
2022-11-03 14:40:00,67.99,68.07,67.94,68.07,5023.0,64.0784,64.1538,64.0313,64.1538,5023.0
2022-11-03 14:50:00,68.07,68.13,68.04,68.1,3674.0,64.1538,64.2104,64.1255,64.1821,3674.0
2022-11-03 15:00:00,68.12,68.12,67.96,68.0,4458.0,64.2009,64.2009,64.0501,64.0878,4458.0
2022-11-03 15:10:00,67.98,68.04,67.95,67.95,6150.0,64.069,64.1255,64.0407,64.0407,6150.0
2022-11-03 15:20:00,67.95,68.06,67.94,68.06,8423.0,64.0407,64.1444,64.0313,64.1444,8423.0
2022-11-03 15:30:00,68.05,68.12,67.95,67.99,10862.0,64.135,64.2009,64.0407,64.0784,10862.0
2022-11-03 15:40:00,67.98,68.0,67.77,67.81,11237.0,64.069,64.0878,63.8711,63.9088,11237.0
2022-11-03 15:50:00,67.79,67.79,67.61,67.63,67396.0,63.8899,63.8899,63.7203,63.7391,67396.0
2022-11-04 09:30:00,69.03,69.16,68.63,69.15,18706.0,65.0586,65.1811,64.6816,65.1717,18706.0
2022-11-04 09:40:00,69.07,69.18,68.73,69.01,15406.0,65.0963,65.1999,64.7758,65.0397,15406.0
2022-11-04 09:50:00,69.03,69.26,68.87,69.22,16457.0,65.0586,65.2753,64.9078,65.2376,16457.0
2022-11-04 10:00:00,69.24,69.29,69.13,69.25,10031.0,65.2565,65.3036,65.1528,65.2659,10031.0
2022-11-04 10:10:00,69.24,69.55,69.21,69.48,8647.0,65.2565,65.5487,65.2282,65.4827,8647.0
2022-11-04 10:20:00,69.49,71.0,69.44,69.69,65102.0,65.4921,66.9152,65.445,65.6806,65102.0
2022-11-04 10:30:00,69.78,69.84,69.61,69.63,12220.0,65.7654,65.822,65.6052,65.6241,12220.0
2022-11-04 10:40:00,69.66,69.77,69.44,69.55,8551.0,65.6523,65.756,65.445,65.5487,8551.0
2022-11-04 10:50:00,69.57,69.61,69.39,69.42,6147.0,65.5675,65.6052,65.3979,65.4261,6147.0
2022-11-04 11:00:00,69.45,69.59,69.3,69.34,6460.0,65.4544,65.5864,65.313,65.3507,6460.0
2022-11-04 11:10:00,69.36,69.48,69.3,69.44,19901.0,65.3696,65.4827,65.313,65.445,19901.0
2022-11-04 11:20:00,69.45,69.53,69.12,69.17,44667.0,65.4544,65.5298,65.1434,65.1905,44667.0
2022-11-04 11:30:00,69.17,69.17,68.74,68.82,22668.0,65.1905,65.1905,64.7853,64.8607,22668.0
2022-11-04 11:40:00,68.68,68.71,68.44,68.47,7025.0,64.7287,64.757,64.5025,64.5308,7025.0
2022-11-04 11:50:00,68.46,68.46,68.13,68.13,6003.0,64.5214,64.5214,64.2104,64.2104,6003.0
2022-11-04 12:00:00,68.2,68.25,68.04,68.16,6163.0,64.2763,64.3234,64.1255,64.2386,6163.0
2022-11-04 12:10:00,68.17,68.31,68.0,68.27,9794.0,64.248,64.38,64.0878,64.3423,9794.0
2022-11-04 12:20:00,68.22,68.28,68.04,68.23,9326.0,64.2952,64.3517,64.1255,64.3046,9326.0
2022-11-04 12:30:00,68.26,68.37,68.13,68.13,4910.0,64.3329,64.4365,64.2104,64.2104,4910.0
2022-11-04 12:40:00,68.1,68.14,67.96,67.99,4728.0,64.1821,64.2198,64.0501,64.0784,4728.0
2022-11-04 12:50:00,67.95,68.14,67.95,68.11,4190.0,64.0407,64.2198,64.0407,64.1915,4190.0
2022-11-04 13:00:00,68.07,68.2,67.87,67.87,5457.0,64.1538,64.2763,63.9653,63.9653,5457.0
2022-11-04 13:10:00,67.9,68.19,67.9,68.17,5212.0,63.9936,64.2669,63.9936,64.248,5212.0
2022-11-04 13:20:00,68.15,68.17,68.08,68.12,4796.0,64.2292,64.248,64.1632,64.2009,4796.0
2022-11-04 13:30:00,68.11,68.17,67.97,68.09,8995.0,64.1915,64.248,64.0596,64.1727,8995.0
2022-11-04 13:40:00,68.03,68.09,67.95,68.09,3850.0,64.1161,64.1727,64.0407,64.1727,3850.0
2022-11-04 13:50:00,68.06,68.12,67.99,68.0,4485.0,64.1444,64.2009,64.0784,64.0878,4485.0
2022-11-04 14:00:00,68.03,68.08,67.83,67.98,14889.0,64.1161,64.1632,63.9276,64.069,14889.0
2022-11-04 14:10:00,67.92,68.23,67.92,68.22,3782.0,64.0124,64.3046,64.0124,64.2952,3782.0
2022-11-04 14:20:00,68.21,68.4,68.15,68.4,5564.0,64.2857,64.4648,64.2292,64.4648,5564.0
2022-11-04 14:30:00,68.38,68.53,68.34,68.52,10038.0,64.446,64.5873,64.4083,64.5779,10038.0
2022-11-04 14:40:00,68.52,68.77,68.5,68.71,7655.0,64.5779,64.8135,64.5591,64.757,7655.0
2022-11-04 14:50:00,68.74,68.83,68.64,68.79,8235.0,64.7853,64.8701,64.691,64.8324,8235.0
2022-11-04 15:00:00,68.77,68.94,68.71,68.92,6568.0,64.8135,64.9738,64.757,64.9549,6568.0
2022-11-04 15:10:00,68.94,69.01,68.91,68.97,9131.0,64.9738,65.0397,64.9455,65.002,9131.0
2022-11-04 15:20:00,68.94,68.94,68.77,68.85,8970.0,64.9738,64.9738,64.8135,64.8889,8970.0
2022-11-04 15:30:00,68.84,68.94,68.72,68.77,12449.0,64.8795,64.9738,64.7664,64.8135,12449.0
2022-11-04 15:40:00,68.76,68.96,68.68,68.86,19374.0,64.8041,64.9926,64.7287,64.8984,19374.0
2022-11-04 15:50:00,68.86,68.87,68.64,68.82,111246.0,64.8984,64.9078,64.691,64.8607,111246.0
2022-11-07 09:30:00,68.6,69.04,68.51,68.89,41892.0,64.6533,65.068,64.5685,64.9266,41892.0
2022-11-07 09:40:00,68.92,69.16,68.54,68.54,16744.0,64.9549,65.1811,64.5968,64.5968,16744.0
2022-11-07 09:50:00,68.55,68.67,68.36,68.44,10570.0,64.6062,64.7193,64.4271,64.5025,10570.0
2022-11-07 10:00:00,68.43,68.75,68.4,68.7,8381.0,64.4931,64.7947,64.4648,64.7476,8381.0
2022-11-07 10:10:00,68.73,69.0,68.54,68.82,11151.0,64.7758,65.0303,64.5968,64.8607,11151.0
2022-11-07 10:20:00,68.81,68.81,68.53,68.59,8955.0,64.8512,64.8512,64.5873,64.6439,8955.0
2022-11-07 10:30:00,68.61,68.68,68.48,68.5,8345.0,64.6627,64.7287,64.5402,64.5591,8345.0
2022-11-07 10:40:00,68.54,68.59,68.32,68.33,17840.0,64.5968,64.6439,64.3894,64.3988,17840.0
2022-11-07 10:50:00,68.32,68.51,68.3,68.5,8917.0,64.3894,64.5685,64.3706,64.5591,8917.0
2022-11-07 11:00:00,68.51,68.63,68.4,68.49,15870.0,64.5685,64.6816,64.4648,64.5496,15870.0
2022-11-07 11:10:00,68.47,68.49,68.23,68.28,7356.0,64.5308,64.5496,64.3046,64.3517,7356.0
2022-11-07 11:20:00,68.28,68.58,68.27,68.56,8411.0,64.3517,64.6345,64.3423,64.6156,8411.0
2022-11-07 11:30:00,68.56,68.62,68.56,68.6,6644.0,64.6156,64.6722,64.6156,64.6533,6644.0
2022-11-07 11:40:00,68.6,68.63,68.41,68.53,17148.0,64.6533,64.6816,64.4742,64.5873,17148.0
2022-11-07 11:50:00,68.53,68.62,68.46,68.48,16929.0,64.5873,64.6722,64.5214,64.5402,16929.0
2022-11-07 12:00:00,68.46,68.74,68.38,68.74,34011.0,64.5214,64.7853,64.446,64.7853,34011.0
2022-11-07 12:10:00,68.71,68.94,68.71,68.94,7641.0,64.757,64.9738,64.757,64.9738,7641.0
2022-11-07 12:20:00,68.97,69.16,68.95,69.15,4643.0,65.002,65.1811,64.9832,65.1717,4643.0
2022-11-07 12:30:00,69.16,69.24,69.15,69.15,5159.0,65.1811,65.2565,65.1717,65.1717,5159.0
2022-11-07 12:40:00,69.19,69.19,68.95,68.95,5113.0,65.2094,65.2094,64.9832,64.9832,5113.0
2022-11-07 12:50:00,68.94,68.99,68.89,68.99,1905.0,64.9738,65.0209,64.9266,65.0209,1905.0
2022-11-07 13:00:00,68.96,69.12,68.96,69.1,7503.0,64.9926,65.1434,64.9926,65.1245,7503.0
2022-11-07 13:10:00,69.13,69.16,69.06,69.1,7272.0,65.1528,65.1811,65.0868,65.1245,7272.0
2022-11-07 13:20:00,69.09,69.1,68.99,69.02,6249.0,65.1151,65.1245,65.0209,65.0491,6249.0
2022-11-07 13:30:00,69.03,69.03,68.9,68.92,5205.0,65.0586,65.0586,64.9361,64.9549,5205.0
2022-11-07 13:40:00,68.92,68.93,68.86,68.93,7589.0,64.9549,64.9643,64.8984,64.9643,7589.0
2022-11-07 13:50:00,68.93,69.11,68.93,69.06,4652.0,64.9643,65.134,64.9643,65.0868,4652.0
2022-11-07 14:00:00,69.08,69.14,69.08,69.09,9874.0,65.1057,65.1622,65.1057,65.1151,9874.0
2022-11-07 14:10:00,69.09,69.34,69.08,69.33,5001.0,65.1151,65.3507,65.1057,65.3413,5001.0
2022-11-07 14:20:00,69.32,69.38,69.3,69.35,4997.0,65.3319,65.3884,65.313,65.3602,4997.0
2022-11-07 14:30:00,69.35,69.56,69.33,69.56,7322.0,65.3602,65.5581,65.3413,65.5581,7322.0
2022-11-07 14:40:00,69.58,69.66,69.56,69.61,15189.0,65.5769,65.6523,65.5581,65.6052,15189.0
2022-11-07 14:50:00,69.61,69.61,69.46,69.46,10333.0,65.6052,65.6052,65.4638,65.4638,10333.0
2022-11-07 15:00:00,69.47,69.63,69.46,69.6,6993.0,65.4733,65.6241,65.4638,65.5958,6993.0
2022-11-07 15:10:00,69.58,69.74,69.58,69.7,8954.0,65.5769,65.7277,65.5769,65.69,8954.0
2022-11-07 15:20:00,69.69,69.69,69.6,69.64,7928.0,65.6806,65.6806,65.5958,65.6335,7928.0
2022-11-07 15:30:00,69.64,69.69,69.5,69.62,31423.0,65.6335,65.6806,65.5015,65.6146,31423.0
2022-11-07 15:40:00,69.62,69.63,69.5,69.56,20309.0,65.6146,65.6241,65.5015,65.5581,20309.0
2022-11-07 15:50:00,69.56,69.61,69.35,69.37,87081.0,65.5581,65.6052,65.3602,65.379,87081.0
2022-11-08 09:30:00,69.59,69.74,69.46,69.46,28039.0,65.5864,65.7277,65.4638,65.4638,28039.0
2022-11-08 09:40:00,69.55,69.71,69.43,69.7,12691.0,65.5487,65.6995,65.4356,65.69,12691.0
2022-11-08 09:50:00,69.71,69.84,69.62,69.62,13723.0,65.6995,65.822,65.6146,65.6146,13723.0
2022-11-08 10:00:00,69.61,69.68,69.5,69.64,4939.0,65.6052,65.6712,65.5015,65.6335,4939.0
2022-11-08 10:10:00,69.63,69.76,69.59,69.69,8308.0,65.6241,65.7466,65.5864,65.6806,8308.0
2022-11-08 10:20:00,69.72,69.77,69.65,69.73,6734.0,65.7089,65.756,65.6429,65.7183,6734.0
2022-11-08 10:30:00,69.75,70.05,69.74,69.92,13220.0,65.7371,66.0199,65.7277,65.8974,13220.0
2022-11-08 10:40:00,69.91,69.98,69.83,69.88,6051.0,65.8879,65.9539,65.8125,65.8597,6051.0
2022-11-08 10:50:00,69.86,69.93,69.78,69.92,8023.0,65.8408,65.9068,65.7654,65.8974,8023.0
2022-11-08 11:00:00,69.94,69.94,69.82,69.92,13325.0,65.9162,65.9162,65.8031,65.8974,13325.0
2022-11-08 11:10:00,69.96,70.17,69.96,70.13,2954.0,65.9351,66.133,65.9351,66.0953,2954.0
2022-11-08 11:20:00,70.14,70.52,70.14,70.43,15035.0,66.1047,66.4628,66.1047,66.378,15035.0
2022-11-08 11:30:00,70.38,70.48,70.31,70.41,16163.0,66.3309,66.4252,66.2649,66.3592,16163.0
2022-11-08 11:40:00,70.4,70.49,70.25,70.32,4822.0,66.3498,66.4346,66.2084,66.2744,4822.0
2022-11-08 11:50:00,70.31,70.44,70.29,70.38,6245.0,66.2649,66.3875,66.2461,66.3309,6245.0
2022-11-08 12:00:00,70.41,70.43,70.19,70.31,8780.0,66.3592,66.378,66.1518,66.2649,8780.0
2022-11-08 12:10:00,70.32,70.35,70.19,70.26,5954.0,66.2744,66.3026,66.1518,66.2178,5954.0
2022-11-08 12:20:00,70.25,70.34,70.24,70.25,5287.0,66.2084,66.2932,66.199,66.2084,5287.0
2022-11-08 12:30:00,70.23,70.3,70.16,70.22,5752.0,66.1895,66.2555,66.1236,66.1801,5752.0
2022-11-08 12:40:00,70.23,70.35,70.22,70.29,14565.0,66.1895,66.3026,66.1801,66.2461,14565.0
2022-11-08 12:50:00,70.26,70.28,70.15,70.26,8743.0,66.2178,66.2367,66.1141,66.2178,8743.0
2022-11-08 13:00:00,70.21,70.37,70.19,70.34,6106.0,66.1707,66.3215,66.1518,66.2932,6106.0
2022-11-08 13:10:00,70.35,70.39,70.24,70.24,6056.0,66.3026,66.3403,66.199,66.199,6056.0
2022-11-08 13:20:00,70.23,70.23,69.83,69.89,9760.0,66.1895,66.1895,65.8125,65.8691,9760.0
2022-11-08 13:30:00,69.82,69.86,69.71,69.86,10544.0,65.8031,65.8408,65.6995,65.8408,10544.0
2022-11-08 13:40:00,69.88,69.95,69.8,69.8,6730.0,65.8597,65.9256,65.7843,65.7843,6730.0
2022-11-08 13:50:00,69.87,69.9,69.52,69.53,7820.0,65.8502,65.8785,65.5204,65.5298,7820.0
2022-11-08 14:00:00,69.61,69.62,69.42,69.47,6004.0,65.6052,65.6146,65.4261,65.4733,6004.0
2022-11-08 14:10:00,69.48,69.57,69.4,69.44,9427.0,65.4827,65.5675,65.4073,65.445,9427.0
2022-11-08 14:20:00,69.42,69.42,69.1,69.11,7370.0,65.4261,65.4261,65.1245,65.134,7370.0
2022-11-08 14:30:00,69.11,69.29,69.04,69.28,20460.0,65.134,65.3036,65.068,65.2942,20460.0
2022-11-08 14:40:00,69.27,69.51,69.27,69.48,8411.0,65.2848,65.511,65.2848,65.4827,8411.0
2022-11-08 14:50:00,69.46,69.5,69.41,69.42,5843.0,65.4638,65.5015,65.4167,65.4261,5843.0
2022-11-08 15:00:00,69.41,69.63,69.41,69.55,5852.0,65.4167,65.6241,65.4167,65.5487,5852.0
2022-11-08 15:10:00,69.56,69.65,69.52,69.64,7424.0,65.5581,65.6429,65.5204,65.6335,7424.0
2022-11-08 15:20:00,69.65,69.7,69.53,69.68,9182.0,65.6429,65.69,65.5298,65.6712,9182.0
2022-11-08 15:30:00,69.7,69.94,69.7,69.81,16979.0,65.69,65.9162,65.69,65.7937,16979.0
2022-11-08 15:40:00,69.84,69.9,69.6,69.61,72845.0,65.822,65.8785,65.5958,65.6052,72845.0
2022-11-08 15:50:00,69.64,69.65,69.37,69.44,66027.0,65.6335,65.6429,65.379,65.445,66027.0
2022-11-09 09:30:00,68.85,68.88,68.16,68.3,16480.0,64.8889,64.9172,64.2386,64.3706,16480.0
2022-11-09 09:40:00,68.34,68.72,68.3,68.65,6456.0,64.4083,64.7664,64.3706,64.7004,6456.0
2022-11-09 09:50:00,68.58,68.66,68.38,68.5,11510.0,64.6345,64.7099,64.446,64.5591,11510.0
2022-11-09 10:00:00,68.5,68.69,68.46,68.69,10935.0,64.5591,64.7381,64.5214,64.7381,10935.0
2022-11-09 10:10:00,68.7,68.74,68.58,68.67,5659.0,64.7476,64.7853,64.6345,64.7193,5659.0
2022-11-09 10:20:00,68.7,68.77,68.48,68.54,7920.0,64.7476,64.8135,64.5402,64.5968,7920.0
2022-11-09 10:30:00,68.52,68.65,68.36,68.5,7419.0,64.5779,64.7004,64.4271,64.5591,7419.0
2022-11-09 10:40:00,68.46,68.46,68.33,68.44,5300.0,64.5214,64.5214,64.3988,64.5025,5300.0
2022-11-09 10:50:00,68.4,68.46,68.25,68.42,7790.0,64.4648,64.5214,64.3234,64.4837,7790.0
2022-11-09 11:00:00,68.43,68.68,68.43,68.64,7342.0,64.4931,64.7287,64.4931,64.691,7342.0
2022-11-09 11:10:00,68.67,68.8,68.63,68.8,6601.0,64.7193,64.8418,64.6816,64.8418,6601.0
2022-11-09 11:20:00,68.8,68.86,68.61,68.8,17221.0,64.8418,64.8984,64.6627,64.8418,17221.0
2022-11-09 11:30:00,68.75,68.85,68.72,68.82,4012.0,64.7947,64.8889,64.7664,64.8607,4012.0
2022-11-09 11:40:00,68.81,69.11,68.81,69.05,6286.0,64.8512,65.134,64.8512,65.0774,6286.0
2022-11-09 11:50:00,69.05,69.07,68.74,68.78,5915.0,65.0774,65.0963,64.7853,64.823,5915.0
2022-11-09 12:00:00,68.78,68.79,68.63,68.65,4821.0,64.823,64.8324,64.6816,64.7004,4821.0
2022-11-09 12:10:00,68.67,68.67,68.44,68.47,7579.0,64.7193,64.7193,64.5025,64.5308,7579.0
2022-11-09 12:20:00,68.45,68.49,68.35,68.45,7889.0,64.5119,64.5496,64.4177,64.5119,7889.0
2022-11-09 12:30:00,68.49,68.68,68.49,68.63,4345.0,64.5496,64.7287,64.5496,64.6816,4345.0
2022-11-09 12:40:00,68.66,68.71,68.58,68.71,2800.0,64.7099,64.757,64.6345,64.757,2800.0
2022-11-09 12:50:00,68.75,68.77,68.67,68.75,4807.0,64.7947,64.8135,64.7193,64.7947,4807.0
2022-11-09 13:00:00,68.74,68.87,68.64,68.72,4600.0,64.7853,64.9078,64.691,64.7664,4600.0
2022-11-09 13:10:00,68.74,68.82,68.64,68.79,5643.0,64.7853,64.8607,64.691,64.8324,5643.0
2022-11-09 13:20:00,68.78,68.81,68.62,68.64,6052.0,64.823,64.8512,64.6722,64.691,6052.0
2022-11-09 13:30:00,68.63,68.63,68.36,68.37,4181.0,64.6816,64.6816,64.4271,64.4365,4181.0
2022-11-09 13:40:00,68.35,68.41,68.28,68.36,8330.0,64.4177,64.4742,64.3517,64.4271,8330.0
2022-11-09 13:50:00,68.37,68.44,68.29,68.44,3827.0,64.4365,64.5025,64.3611,64.5025,3827.0
2022-11-09 14:00:00,68.45,68.64,68.42,68.62,5405.0,64.5119,64.691,64.4837,64.6722,5405.0
2022-11-09 14:10:00,68.62,68.69,68.55,68.63,3005.0,64.6722,64.7381,64.6062,64.6816,3005.0
2022-11-09 14:20:00,68.62,68.62,68.5,68.55,4000.0,64.6722,64.6722,64.5591,64.6062,4000.0
2022-11-09 14:30:00,68.56,68.57,68.27,68.3,5709.0,64.6156,64.625,64.3423,64.3706,5709.0
2022-11-09 14:40:00,68.28,68.39,68.26,68.33,8304.0,64.3517,64.4554,64.3329,64.3988,8304.0
2022-11-09 14:50:00,68.31,68.35,68.27,68.34,9768.0,64.38,64.4177,64.3423,64.4083,9768.0
2022-11-09 15:00:00,68.33,68.65,68.32,68.62,14388.0,64.3988,64.7004,64.3894,64.6722,14388.0
2022-11-09 15:10:00,68.61,68.62,68.28,68.31,44808.0,64.6627,64.6722,64.3517,64.38,44808.0
2022-11-09 15:20:00,68.31,68.31,68.09,68.18,18694.0,64.38,64.38,64.1727,64.2575,18694.0
2022-11-09 15:30:00,68.17,68.26,68.08,68.16,20373.0,64.248,64.3329,64.1632,64.2386,20373.0
2022-11-09 15:40:00,68.16,68.17,68.05,68.1,23533.0,64.2386,64.248,64.135,64.1821,23533.0
2022-11-09 15:50:00,68.1,68.21,67.78,68.01,222103.0,64.1821,64.2857,63.8805,64.0973,222103.0
2022-11-10 09:30:00,70.65,71.46,70.13,70.72,67926.0,66.5854,67.3488,66.0953,66.6513,67926.0
2022-11-10 09:40:00,70.76,70.99,70.65,70.9,20164.0,66.689,66.9058,66.5854,66.821,20164.0
2022-11-10 09:50:00,70.91,71.3,70.62,71.25,27042.0,66.8304,67.198,66.5571,67.1509,27042.0
2022-11-10 10:00:00,71.25,71.46,71.19,71.32,19434.0,67.1509,67.3488,67.0943,67.2168,19434.0
2022-11-10 10:10:00,71.37,71.37,71.13,71.25,16562.0,67.2639,67.2639,67.0378,67.1509,16562.0
2022-11-10 10:20:00,71.23,71.47,71.14,71.41,27964.0,67.132,67.3582,67.0472,67.3016,27964.0
2022-11-10 10:30:00,71.41,71.41,70.91,70.92,9909.0,67.3016,67.3016,66.8304,66.8398,9909.0
2022-11-10 10:40:00,70.93,71.24,70.89,71.24,10478.0,66.8493,67.1414,66.8116,67.1414,10478.0
2022-11-10 10:50:00,71.24,71.46,71.2,71.38,8158.0,67.1414,67.3488,67.1037,67.2734,8158.0
2022-11-10 11:00:00,71.41,71.42,71.24,71.31,10632.0,67.3016,67.3111,67.1414,67.2074,10632.0
2022-11-10 11:10:00,71.34,71.36,71.25,71.3,7481.0,67.2357,67.2545,67.1509,67.198,7481.0
2022-11-10 11:20:00,71.3,71.34,71.16,71.26,8801.0,67.198,67.2357,67.066,67.1603,8801.0
2022-11-10 11:30:00,71.26,71.54,71.26,71.52,5559.0,67.1603,67.4242,67.1603,67.4053,5559.0
2022-11-10 11:40:00,71.54,71.58,71.39,71.47,7100.0,67.4242,67.4619,67.2828,67.3582,7100.0
2022-11-10 11:50:00,71.45,71.65,71.45,71.48,22849.0,67.3393,67.5278,67.3393,67.3676,22849.0
2022-11-10 12:00:00,71.44,71.46,71.27,71.27,9073.0,67.3299,67.3488,67.1697,67.1697,9073.0
2022-11-10 12:10:00,71.23,71.39,71.22,71.34,17597.0,67.132,67.2828,67.1226,67.2357,17597.0
2022-11-10 12:20:00,71.37,71.37,71.17,71.17,3513.0,67.2639,67.2639,67.0755,67.0755,3513.0
2022-11-10 12:30:00,71.17,71.23,71.06,71.07,7553.0,67.0755,67.132,66.9718,66.9812,7553.0
2022-11-10 12:40:00,71.08,71.19,70.98,71.04,8326.0,66.9906,67.0943,66.8964,66.9529,8326.0
2022-11-10 12:50:00,71.06,71.1,70.93,70.96,3639.0,66.9718,67.0095,66.8493,66.8775,3639.0
2022-11-10 13:00:00,70.95,71.22,70.95,71.17,5129.0,66.8681,67.1226,66.8681,67.0755,5129.0
2022-11-10 13:10:00,71.19,71.31,71.15,71.28,7165.0,67.0943,67.2074,67.0566,67.1791,7165.0
2022-11-10 13:20:00,71.3,71.31,71.08,71.25,7559.0,67.198,67.2074,66.9906,67.1509,7559.0
2022-11-10 13:30:00,71.28,71.34,71.18,71.28,5496.0,67.1791,67.2357,67.0849,67.1791,5496.0
2022-11-10 13:40:00,71.27,71.48,71.26,71.47,6707.0,67.1697,67.3676,67.1603,67.3582,6707.0
2022-11-10 13:50:00,71.47,71.47,71.38,71.4,4435.0,67.3582,67.3582,67.2734,67.2922,4435.0
2022-11-10 14:00:00,71.39,71.51,71.37,71.51,5650.0,67.2828,67.3959,67.2639,67.3959,5650.0
2022-11-10 14:10:00,71.54,71.58,71.51,71.54,10031.0,67.4242,67.4619,67.3959,67.4242,10031.0
2022-11-10 14:20:00,71.55,71.6,71.47,71.59,10368.0,67.4336,67.4807,67.3582,67.4713,10368.0
2022-11-10 14:30:00,71.59,71.73,71.59,71.69,12311.0,67.4713,67.6032,67.4713,67.5655,12311.0
2022-11-10 14:40:00,71.69,71.69,71.58,71.59,14211.0,67.5655,67.5655,67.4619,67.4713,14211.0
2022-11-10 14:50:00,71.58,71.71,71.58,71.7,12978.0,67.4619,67.5844,67.4619,67.575,12978.0
2022-11-10 15:00:00,71.69,71.73,71.59,71.73,17689.0,67.5655,67.6032,67.4713,67.6032,17689.0
2022-11-10 15:10:00,71.74,71.9,71.74,71.82,30172.0,67.6127,67.7635,67.6127,67.6881,30172.0
2022-11-10 15:20:00,71.81,71.99,71.79,71.99,24200.0,67.6786,67.8483,67.6598,67.8483,24200.0
2022-11-10 15:30:00,71.96,72.02,71.85,71.94,42416.0,67.82,67.8766,67.7163,67.8012,42416.0
2022-11-10 15:40:00,71.93,71.95,71.75,71.77,33203.0,67.7917,67.8106,67.6221,67.6409,33203.0
2022-11-10 15:50:00,71.79,72.1,71.78,71.88,176821.0,67.6598,67.9519,67.6504,67.7446,176821.0
2022-11-11 09:30:00,72.43,72.43,71.73,71.78,22404.0,68.263,68.263,67.6032,67.6504,22404.0
2022-11-11 09:40:00,71.72,72.17,71.63,72.17,9411.0,67.5938,68.0179,67.509,68.0179,9411.0
2022-11-11 09:50:00,72.12,72.24,71.87,71.92,12348.0,67.9708,68.0839,67.7352,67.7823,12348.0
2022-11-11 10:00:00,71.89,72.27,71.77,72.16,32742.0,67.754,68.1122,67.6409,68.0085,32742.0
2022-11-11 10:10:00,72.11,72.55,72.07,72.41,8296.0,67.9614,68.3761,67.9237,68.2441,8296.0
2022-11-11 10:20:00,72.41,72.75,72.41,72.5,14347.0,68.2441,68.5646,68.2441,68.3289,14347.0
2022-11-11 10:30:00,72.51,72.62,72.42,72.61,15454.0,68.3384,68.442,68.2535,68.4326,15454.0
2022-11-11 10:40:00,72.57,73.19,72.56,73.18,42469.0,68.3949,68.9792,68.3855,68.9698,42469.0
2022-11-11 10:50:00,73.21,73.46,73.19,73.4,23567.0,68.9981,69.2337,68.9792,69.1772,23567.0
2022-11-11 11:00:00,73.41,73.71,73.33,73.36,17127.0,69.1866,69.4693,69.1112,69.1395,17127.0
2022-11-11 11:10:00,73.38,73.46,73.23,73.35,28279.0,69.1583,69.2337,69.0169,69.13,28279.0
2022-11-11 11:20:00,73.34,73.41,73.04,73.05,31840.0,69.1206,69.1866,68.8379,68.8473,31840.0
2022-11-11 11:30:00,73.03,73.39,73.02,73.32,24953.0,68.8284,69.1677,68.819,69.1018,24953.0
2022-11-11 11:40:00,73.35,73.51,73.32,73.51,7568.0,69.13,69.2808,69.1018,69.2808,7568.0
2022-11-11 11:50:00,73.51,73.57,73.4,73.46,12600.0,69.2808,69.3374,69.1772,69.2337,12600.0
2022-11-11 12:00:00,73.4,73.48,73.34,73.48,10058.0,69.1772,69.2526,69.1206,69.2526,10058.0
2022-11-11 12:10:00,73.5,73.66,73.5,73.57,10091.0,69.2714,69.4222,69.2714,69.3374,10091.0
2022-11-11 12:20:00,73.57,73.57,73.41,73.42,6144.0,69.3374,69.3374,69.1866,69.196,6144.0
2022-11-11 12:30:00,73.44,73.58,73.42,73.43,10713.0,69.2149,69.3468,69.196,69.2054,10713.0
2022-11-11 12:40:00,73.41,73.51,73.29,73.3,7660.0,69.1866,69.2808,69.0735,69.0829,7660.0
2022-11-11 12:50:00,73.31,73.56,73.28,73.48,12247.0,69.0923,69.328,69.0641,69.2526,12247.0
2022-11-11 13:00:00,73.47,73.68,73.46,73.6,17864.0,69.2431,69.441,69.2337,69.3657,17864.0
2022-11-11 13:10:00,73.61,73.66,73.56,73.61,13208.0,69.3751,69.4222,69.328,69.3751,13208.0
2022-11-11 13:20:00,73.59,73.75,73.53,73.73,15910.0,69.3562,69.507,69.2997,69.4882,15910.0
2022-11-11 13:30:00,73.74,73.9,73.73,73.79,25105.0,69.4976,69.6484,69.4882,69.5447,25105.0
2022-11-11 13:40:00,73.8,73.82,73.54,73.6,10973.0,69.5541,69.573,69.3091,69.3657,10973.0
2022-11-11 13:50:00,73.62,73.83,73.62,73.76,8388.0,69.3845,69.5824,69.3845,69.5164,8388.0
2022-11-11 14:00:00,73.77,73.92,73.73,73.89,9465.0,69.5259,69.6672,69.4882,69.639,9465.0
2022-11-11 14:10:00,73.89,73.93,73.81,73.88,8384.0,69.639,69.6767,69.5636,69.6295,8384.0
2022-11-11 14:20:00,73.88,74.04,73.87,74.01,13931.0,69.6295,69.7803,69.6201,69.7521,13931.0
2022-11-11 14:30:00,74.0,74.02,73.83,73.89,21968.0,69.7426,69.7615,69.5824,69.639,21968.0
2022-11-11 14:40:00,73.9,73.92,73.82,73.83,9087.0,69.6484,69.6672,69.573,69.5824,9087.0
2022-11-11 14:50:00,73.84,73.94,73.83,73.88,10802.0,69.5918,69.6861,69.5824,69.6295,10802.0
2022-11-11 15:00:00,73.89,73.89,73.56,73.59,10470.0,69.639,69.639,69.328,69.3562,10470.0
2022-11-11 15:10:00,73.56,73.63,73.45,73.63,10717.0,69.328,69.3939,69.2243,69.3939,10717.0
2022-11-11 15:20:00,73.63,73.79,73.59,73.74,17768.0,69.3939,69.5447,69.3562,69.4976,17768.0
2022-11-11 15:30:00,73.74,73.77,73.58,73.77,21198.0,69.4976,69.5259,69.3468,69.5259,21198.0
2022-11-11 15:40:00,73.77,73.8,73.62,73.73,28731.0,69.5259,69.5541,69.3845,69.4882,28731.0
2022-11-11 15:50:00,73.73,73.74,73.44,73.5,104798.0,69.4882,69.4976,69.2149,69.2714,104798.0
2022-11-14 09:30:00,73.15,73.41,72.63,73.08,40615.0,68.9415,69.1866,68.4515,68.8756,40615.0
2022-11-14 09:40:00,73.12,73.37,72.9,73.33,30356.0,68.9133,69.1489,68.7059,69.1112,30356.0
2022-11-14 09:50:00,73.3,73.33,73.13,73.28,12158.0,69.0829,69.1112,68.9227,69.0641,12158.0
2022-11-14 10:00:00,73.3,73.58,73.27,73.48,45331.0,69.0829,69.3468,69.0546,69.2526,45331.0
2022-11-14 10:10:00,73.39,73.55,73.33,73.46,11375.0,69.1677,69.3185,69.1112,69.2337,11375.0
2022-11-14 10:20:00,73.45,73.54,73.31,73.41,16921.0,69.2243,69.3091,69.0923,69.1866,16921.0
2022-11-14 10:30:00,73.41,73.55,73.32,73.55,7000.0,69.1866,69.3185,69.1018,69.3185,7000.0
2022-11-14 10:40:00,73.57,73.64,73.44,73.48,13527.0,69.3374,69.4034,69.2149,69.2526,13527.0
2022-11-14 10:50:00,73.54,73.66,73.51,73.54,6667.0,69.3091,69.4222,69.2808,69.3091,6667.0
2022-11-14 11:00:00,73.56,73.58,73.3,73.36,7458.0,69.328,69.3468,69.0829,69.1395,7458.0
2022-11-14 11:10:00,73.34,73.34,73.14,73.28,8903.0,69.1206,69.1206,68.9321,69.0641,8903.0
2022-11-14 11:20:00,73.33,73.44,73.29,73.36,11191.0,69.1112,69.2149,69.0735,69.1395,11191.0
2022-11-14 11:30:00,73.35,73.62,73.31,73.47,9953.0,69.13,69.3845,69.0923,69.2431,9953.0
2022-11-14 11:40:00,73.47,73.56,73.34,73.56,21491.0,69.2431,69.328,69.1206,69.328,21491.0
2022-11-14 11:50:00,73.54,73.63,73.45,73.59,4792.0,69.3091,69.3939,69.2243,69.3562,4792.0
2022-11-14 12:00:00,73.62,73.78,73.56,73.75,4804.0,69.3845,69.5353,69.328,69.507,4804.0
2022-11-14 12:10:00,73.73,73.79,73.68,73.69,4971.0,69.4882,69.5447,69.441,69.4505,4971.0
2022-11-14 12:20:00,73.63,73.81,73.53,73.77,6839.0,69.3939,69.5636,69.2997,69.5259,6839.0
2022-11-14 12:30:00,73.76,73.95,73.75,73.89,4991.0,69.5164,69.6955,69.507,69.639,4991.0
2022-11-14 12:40:00,73.94,73.95,73.88,73.88,5833.0,69.6861,69.6955,69.6295,69.6295,5833.0
2022-11-14 12:50:00,73.88,73.93,73.76,73.76,6854.0,69.6295,69.6767,69.5164,69.5164,6854.0
2022-11-14 13:00:00,73.75,73.88,73.71,73.83,9244.0,69.507,69.6295,69.4693,69.5824,9244.0
2022-11-14 13:10:00,73.83,74.0,73.8,73.99,6193.0,69.5824,69.7426,69.5541,69.7332,6193.0
2022-11-14 13:20:00,74.01,74.06,73.99,74.03,7083.0,69.7521,69.7992,69.7332,69.7709,7083.0
2022-11-14 13:30:00,74.03,74.1,73.96,74.1,6410.0,69.7709,69.8369,69.7049,69.8369,6410.0
2022-11-14 13:40:00,74.09,74.15,74.09,74.09,5970.0,69.8275,69.884,69.8275,69.8275,5970.0
2022-11-14 13:50:00,74.16,74.21,74.14,74.17,6125.0,69.8934,69.9406,69.8746,69.9029,6125.0
2022-11-14 14:00:00,74.17,74.19,73.96,73.98,9059.0,69.9029,69.9217,69.7049,69.7238,9059.0
2022-11-14 14:10:00,73.96,74.02,73.93,73.94,12909.0,69.7049,69.7615,69.6767,69.6861,12909.0
2022-11-14 14:20:00,73.92,73.97,73.86,73.9,13982.0,69.6672,69.7144,69.6107,69.6484,13982.0
2022-11-14 14:30:00,73.91,73.95,73.78,73.78,15508.0,69.6578,69.6955,69.5353,69.5353,15508.0
2022-11-14 14:40:00,73.79,73.79,73.66,73.67,16799.0,69.5447,69.5447,69.4222,69.4316,16799.0
2022-11-14 14:50:00,73.66,73.74,73.61,73.63,11194.0,69.4222,69.4976,69.3751,69.3939,11194.0
2022-11-14 15:00:00,73.63,73.79,73.62,73.73,14449.0,69.3939,69.5447,69.3845,69.4882,14449.0
2022-11-14 15:10:00,73.7,73.71,73.45,73.62,14977.0,69.4599,69.4693,69.2243,69.3845,14977.0
2022-11-14 15:20:00,73.63,73.72,73.62,73.68,17870.0,69.3939,69.4787,69.3845,69.441,17870.0
2022-11-14 15:30:00,73.67,73.7,73.56,73.6,16900.0,69.4316,69.4599,69.328,69.3657,16900.0
2022-11-14 15:40:00,73.62,73.67,73.48,73.52,15004.0,69.3845,69.4316,69.2526,69.2903,15004.0
2022-11-14 15:50:00,73.5,73.61,73.11,73.18,88300.0,69.2714,69.3751,68.9038,68.9698,88300.0
2022-11-15 09:30:00,74.26,74.53,73.9,74.08,24767.0,69.9877,70.2421,69.6484,69.818,24767.0
2022-11-15 09:40:00,74.14,74.35,73.72,73.86,18614.0,69.8746,70.0725,69.4787,69.6107,18614.0
2022-11-15 09:50:00,73.87,74.35,73.83,74.34,19372.0,69.6201,70.0725,69.5824,70.0631,19372.0
2022-11-15 10:00:00,74.37,74.66,74.35,74.49,8540.0,70.0914,70.3647,70.0725,70.2044,8540.0
2022-11-15 10:10:00,74.48,74.6,74.35,74.37,6839.0,70.195,70.3081,70.0725,70.0914,6839.0
2022-11-15 10:20:00,74.34,74.78,74.32,74.76,9270.0,70.0631,70.4778,70.0442,70.4589,9270.0
2022-11-15 10:30:00,74.73,74.73,74.53,74.65,5710.0,70.4306,70.4306,70.2421,70.3552,5710.0
2022-11-15 10:40:00,74.64,74.82,74.54,74.54,6802.0,70.3458,70.5155,70.2516,70.2516,6802.0
2022-11-15 10:50:00,74.54,74.69,74.48,74.56,5989.0,70.2516,70.3929,70.195,70.2704,5989.0
2022-11-15 11:00:00,74.52,74.74,74.42,74.62,8702.0,70.2327,70.4401,70.1385,70.327,8702.0
2022-11-15 11:10:00,74.58,74.63,74.44,74.5,6053.0,70.2893,70.3364,70.1573,70.2139,6053.0
2022-11-15 11:20:00,74.52,74.67,74.5,74.57,9540.0,70.2327,70.3741,70.2139,70.2798,9540.0
2022-11-15 11:30:00,74.59,74.8,74.59,74.74,6922.0,70.2987,70.4966,70.2987,70.4401,6922.0
2022-11-15 11:40:00,74.75,74.88,74.7,74.88,6138.0,70.4495,70.572,70.4024,70.572,6138.0
2022-11-15 11:50:00,74.87,74.97,74.84,74.97,4671.0,70.5626,70.6568,70.5343,70.6568,4671.0
2022-11-15 12:00:00,74.96,74.97,74.8,74.86,8340.0,70.6474,70.6568,70.4966,70.5532,8340.0
2022-11-15 12:10:00,74.85,74.94,74.85,74.91,5365.0,70.5437,70.6286,70.5437,70.6003,5365.0
2022-11-15 12:20:00,74.86,74.87,74.73,74.74,5124.0,70.5532,70.5626,70.4306,70.4401,5124.0
2022-11-15 12:30:00,74.7,74.77,74.67,74.72,4491.0,70.4024,70.4683,70.3741,70.4212,4491.0
2022-11-15 12:40:00,74.74,74.74,74.51,74.64,6769.0,70.4401,70.4401,70.2233,70.3458,6769.0
2022-11-15 12:50:00,74.61,74.7,74.6,74.7,3928.0,70.3175,70.4024,70.3081,70.4024,3928.0
2022-11-15 13:00:00,74.73,74.76,74.62,74.63,5474.0,70.4306,70.4589,70.327,70.3364,5474.0
2022-11-15 13:10:00,74.57,74.6,74.3,74.3,4120.0,70.2798,70.3081,70.0254,70.0254,4120.0
2022-11-15 13:20:00,74.3,74.3,73.91,73.91,8345.0,70.0254,70.0254,69.6578,69.6578,8345.0
2022-11-15 13:30:00,73.95,74.05,73.65,73.71,12463.0,69.6955,69.7898,69.4128,69.4693,12463.0
2022-11-15 13:40:00,73.73,73.89,73.5,73.65,16657.0,69.4882,69.639,69.2714,69.4128,16657.0
2022-11-15 13:50:00,73.66,73.83,73.61,73.67,8291.0,69.4222,69.5824,69.3751,69.4316,8291.0
2022-11-15 14:00:00,73.67,73.73,73.43,73.63,11032.0,69.4316,69.4882,69.2054,69.3939,11032.0
2022-11-15 14:10:00,73.68,74.03,73.68,73.94,14413.0,69.441,69.7709,69.441,69.6861,14413.0
2022-11-15 14:20:00,73.96,74.14,73.96,74.08,6300.0,69.7049,69.8746,69.7049,69.818,6300.0
2022-11-15 14:30:00,74.09,74.12,73.94,73.97,10100.0,69.8275,69.8557,69.6861,69.7144,10100.0
2022-11-15 14:40:00,74.0,74.06,73.87,73.92,7177.0,69.7426,69.7992,69.6201,69.6672,7177.0
2022-11-15 14:50:00,73.96,74.23,73.88,74.2,8368.0,69.7049,69.9594,69.6295,69.9311,8368.0
2022-11-15 15:00:00,74.2,74.38,74.14,74.2,8192.0,69.9311,70.1008,69.8746,69.9311,8192.0
2022-11-15 15:10:00,74.24,74.28,74.08,74.24,8750.0,69.9688,70.0065,69.818,69.9688,8750.0
2022-11-15 15:20:00,74.23,74.41,74.19,74.34,10817.0,69.9594,70.1291,69.9217,70.0631,10817.0
2022-11-15 15:30:00,74.32,74.32,74.11,74.27,9713.0,70.0442,70.0442,69.8463,69.9971,9713.0
2022-11-15 15:40:00,74.28,74.31,74.01,74.05,14693.0,70.0065,70.0348,69.7521,69.7898,14693.0
2022-11-15 15:50:00,74.05,74.06,73.83,73.97,50925.0,69.7898,69.7992,69.5824,69.7144,50925.0
2022-11-16 09:30:00,73.64,73.64,72.93,73.2,25037.0,69.4034,69.4034,68.7342,68.9887,25037.0
2022-11-16 09:40:00,73.13,73.38,73.0,73.17,5288.0,68.9227,69.1583,68.8002,68.9604,5288.0
2022-11-16 09:50:00,73.08,73.1,72.83,72.9,9203.0,68.8756,68.8944,68.64,68.7059,9203.0
2022-11-16 10:00:00,72.9,73.14,72.8,72.87,14868.0,68.7059,68.9321,68.6117,68.6776,14868.0
2022-11-16 10:10:00,72.92,73.12,72.81,72.83,6527.0,68.7248,68.9133,68.6211,68.64,6527.0
2022-11-16 10:20:00,72.84,72.9,72.73,72.82,11455.0,68.6494,68.7059,68.5457,68.6305,11455.0
2022-11-16 10:30:00,72.86,72.91,72.75,72.84,10499.0,68.6682,68.7153,68.5646,68.6494,10499.0
2022-11-16 10:40:00,72.84,73.1,72.81,73.06,5621.0,68.6494,68.8944,68.6211,68.8567,5621.0
2022-11-16 10:50:00,73.1,73.12,72.67,72.67,3901.0,68.8944,68.9133,68.4892,68.4892,3901.0
2022-11-16 11:00:00,72.7,72.9,72.7,72.85,3354.0,68.5174,68.7059,68.5174,68.6588,3354.0
2022-11-16 11:10:00,72.89,72.99,72.8,72.99,2800.0,68.6965,68.7907,68.6117,68.7907,2800.0
2022-11-16 11:20:00,72.99,73.11,72.99,73.08,5003.0,68.7907,68.9038,68.7907,68.8756,5003.0
2022-11-16 11:30:00,73.02,73.03,72.81,72.87,3476.0,68.819,68.8284,68.6211,68.6776,3476.0
2022-11-16 11:40:00,72.87,72.94,72.76,72.79,3388.0,68.6776,68.7436,68.574,68.6023,3388.0
2022-11-16 11:50:00,72.82,72.85,72.74,72.85,2310.0,68.6305,68.6588,68.5551,68.6588,2310.0
2022-11-16 12:00:00,72.87,72.87,72.69,72.73,2747.0,68.6776,68.6776,68.508,68.5457,2747.0
2022-11-16 12:10:00,72.72,72.73,72.6,72.6,4843.0,68.5363,68.5457,68.4232,68.4232,4843.0
2022-11-16 12:20:00,72.62,72.8,72.61,72.8,2031.0,68.442,68.6117,68.4326,68.6117,2031.0
2022-11-16 12:30:00,72.83,72.92,72.75,72.85,2690.0,68.64,68.7248,68.5646,68.6588,2690.0
2022-11-16 12:40:00,72.87,73.03,72.82,72.93,5408.0,68.6776,68.8284,68.6305,68.7342,5408.0
2022-11-16 12:50:00,72.89,72.94,72.83,72.87,5726.0,68.6965,68.7436,68.64,68.6776,5726.0
2022-11-16 13:00:00,72.85,72.87,72.76,72.87,1960.0,68.6588,68.6776,68.574,68.6776,1960.0
2022-11-16 13:10:00,72.88,72.91,72.74,72.77,3199.0,68.6871,68.7153,68.5551,68.5834,3199.0
2022-11-16 13:20:00,72.74,72.8,72.7,72.7,3005.0,68.5551,68.6117,68.5174,68.5174,3005.0
2022-11-16 13:30:00,72.66,72.74,72.48,72.54,18593.0,68.4797,68.5551,68.3101,68.3666,18593.0
2022-11-16 13:40:00,72.5,72.53,72.45,72.45,3204.0,68.3289,68.3572,68.2818,68.2818,3204.0
2022-11-16 13:50:00,72.47,72.49,72.33,72.35,3431.0,68.3007,68.3195,68.1687,68.1876,3431.0
2022-11-16 14:00:00,72.31,72.5,72.31,72.46,4226.0,68.1499,68.3289,68.1499,68.2912,4226.0
2022-11-16 14:10:00,72.46,72.58,72.46,72.57,2300.0,68.2912,68.4043,68.2912,68.3949,2300.0
2022-11-16 14:20:00,72.58,72.71,72.57,72.7,2987.0,68.4043,68.5269,68.3949,68.5174,2987.0
2022-11-16 14:30:00,72.69,72.73,72.54,72.69,5286.0,68.508,68.5457,68.3666,68.508,5286.0
2022-11-16 14:40:00,72.71,72.72,72.62,72.67,4079.0,68.5269,68.5363,68.442,68.4892,4079.0
2022-11-16 14:50:00,72.66,72.71,72.64,72.7,5415.0,68.4797,68.5269,68.4609,68.5174,5415.0
2022-11-16 15:00:00,72.69,72.74,72.39,72.39,5476.0,68.508,68.5551,68.2253,68.2253,5476.0
2022-11-16 15:10:00,72.43,72.49,72.39,72.42,9030.0,68.263,68.3195,68.2253,68.2535,9030.0
2022-11-16 15:20:00,72.43,72.49,72.4,72.42,8421.0,68.263,68.3195,68.2347,68.2535,8421.0
2022-11-16 15:30:00,72.43,72.44,72.32,72.39,17322.0,68.263,68.2724,68.1593,68.2253,17322.0
2022-11-16 15:40:00,72.38,72.53,72.33,72.44,18059.0,68.2158,68.3572,68.1687,68.2724,18059.0
2022-11-16 15:50:00,72.45,72.55,72.28,72.36,59568.0,68.2818,68.3761,68.1216,68.197,59568.0
2022-11-17 09:30:00,71.47,71.54,70.86,70.96,24174.0,67.3582,67.4242,66.7833,66.8775,24174.0
2022-11-17 09:40:00,71.04,71.49,70.91,71.34,21519.0,66.9529,67.377,66.8304,67.2357,21519.0
2022-11-17 09:50:00,71.34,71.51,71.15,71.15,8466.0,67.2357,67.3959,67.0566,67.0566,8466.0
2022-11-17 10:00:00,71.25,71.44,71.18,71.44,7756.0,67.1509,67.3299,67.0849,67.3299,7756.0
2022-11-17 10:10:00,71.49,71.81,71.48,71.81,8093.0,67.377,67.6786,67.3676,67.6786,8093.0
2022-11-17 10:20:00,71.81,71.94,71.74,71.84,5388.0,67.6786,67.8012,67.6127,67.7069,5388.0
2022-11-17 10:30:00,71.83,71.91,71.65,71.7,3518.0,67.6975,67.7729,67.5278,67.575,3518.0
2022-11-17 10:40:00,71.7,71.75,71.51,71.52,7900.0,67.575,67.6221,67.3959,67.4053,7900.0
2022-11-17 10:50:00,71.52,71.64,71.4,71.44,17160.0,67.4053,67.5184,67.2922,67.3299,17160.0
2022-11-17 11:00:00,71.44,71.52,71.29,71.29,13545.0,67.3299,67.4053,67.1886,67.1886,13545.0
2022-11-17 11:10:00,71.27,71.41,71.21,71.4,7277.0,67.1697,67.3016,67.1132,67.2922,7277.0
2022-11-17 11:20:00,71.42,71.56,71.4,71.56,6716.0,67.3111,67.443,67.2922,67.443,6716.0
2022-11-17 11:30:00,71.56,71.57,71.45,71.53,3100.0,67.443,67.4524,67.3393,67.4147,3100.0
2022-11-17 11:40:00,71.55,71.66,71.49,71.51,3880.0,67.4336,67.5373,67.377,67.3959,3880.0
2022-11-17 11:50:00,71.61,71.9,71.51,71.77,23375.0,67.4901,67.7635,67.3959,67.6409,23375.0
2022-11-17 12:00:00,71.77,71.84,71.72,71.77,4012.0,67.6409,67.7069,67.5938,67.6409,4012.0
2022-11-17 12:10:00,71.78,71.83,71.67,71.74,4237.0,67.6504,67.6975,67.5467,67.6127,4237.0
2022-11-17 12:20:00,71.76,71.77,71.67,71.74,4576.0,67.6315,67.6409,67.5467,67.6127,4576.0
2022-11-17 12:30:00,71.77,71.99,71.74,71.99,3724.0,67.6409,67.8483,67.6127,67.8483,3724.0
2022-11-17 12:40:00,71.98,72.13,71.98,72.11,6286.0,67.8389,67.9802,67.8389,67.9614,6286.0
2022-11-17 12:50:00,72.12,72.32,72.12,72.3,3054.0,67.9708,68.1593,67.9708,68.1404,3054.0
2022-11-17 13:00:00,72.3,72.35,72.26,72.31,2079.0,68.1404,68.1876,68.1027,68.1499,2079.0
2022-11-17 13:10:00,72.31,72.44,72.3,72.43,3529.0,68.1499,68.2724,68.1404,68.263,3529.0
2022-11-17 13:20:00,72.43,72.51,72.42,72.48,4041.0,68.263,68.3384,68.2535,68.3101,4041.0
2022-11-17 13:30:00,72.5,72.56,72.4,72.56,6818.0,68.3289,68.3855,68.2347,68.3855,6818.0
2022-11-17 13:40:00,72.56,72.56,72.3,72.37,7144.0,68.3855,68.3855,68.1404,68.2064,7144.0
2022-11-17 13:50:00,72.34,72.53,72.34,72.5,4450.0,68.1781,68.3572,68.1781,68.3289,4450.0
2022-11-17 14:00:00,72.51,72.78,72.5,72.7,9532.0,68.3384,68.5928,68.3289,68.5174,9532.0
2022-11-17 14:10:00,72.68,72.69,72.51,72.52,8399.0,68.4986,68.508,68.3384,68.3478,8399.0
2022-11-17 14:20:00,72.49,72.66,72.46,72.61,7238.0,68.3195,68.4797,68.2912,68.4326,7238.0
2022-11-17 14:30:00,72.62,72.75,72.62,72.67,6781.0,68.442,68.5646,68.442,68.4892,6781.0
2022-11-17 14:40:00,72.67,72.86,72.65,72.83,11764.0,68.4892,68.6682,68.4703,68.64,11764.0
2022-11-17 14:50:00,72.83,72.92,72.78,72.9,12250.0,68.64,68.7248,68.5928,68.7059,12250.0
2022-11-17 15:00:00,72.9,72.92,72.8,72.82,14404.0,68.7059,68.7248,68.6117,68.6305,14404.0
2022-11-17 15:10:00,72.79,72.82,72.71,72.73,12853.0,68.6023,68.6305,68.5269,68.5457,12853.0
2022-11-17 15:20:00,72.69,72.76,72.66,72.74,16095.0,68.508,68.574,68.4797,68.5551,16095.0
2022-11-17 15:30:00,72.76,72.82,72.75,72.81,19773.0,68.574,68.6305,68.5646,68.6211,19773.0
2022-11-17 15:40:00,72.81,72.88,72.74,72.88,24703.0,68.6211,68.6871,68.5551,68.6871,24703.0
2022-11-17 15:50:00,72.88,72.91,72.75,72.85,106492.0,68.6871,68.7153,68.5646,68.6588,106492.0
2022-11-18 09:30:00,73.39,73.49,72.97,73.2,37391.0,69.1677,69.262,68.7719,68.9887,37391.0
2022-11-18 09:40:00,72.97,73.31,72.97,73.28,9118.0,68.7719,69.0923,68.7719,69.0641,9118.0
2022-11-18 09:50:00,73.34,73.49,73.31,73.31,8396.0,69.1206,69.262,69.0923,69.0923,8396.0
2022-11-18 10:00:00,73.36,73.44,72.98,73.18,19273.0,69.1395,69.2149,68.7813,68.9698,19273.0
2022-11-18 10:10:00,73.23,73.46,73.2,73.34,6630.0,69.0169,69.2337,68.9887,69.1206,6630.0
2022-11-18 10:20:00,73.35,73.44,73.26,73.39,9482.0,69.13,69.2149,69.0452,69.1677,9482.0
2022-11-18 10:30:00,73.38,73.44,73.29,73.3,11404.0,69.1583,69.2149,69.0735,69.0829,11404.0
2022-11-18 10:40:00,73.31,73.38,73.29,73.33,9120.0,69.0923,69.1583,69.0735,69.1112,9120.0
2022-11-18 10:50:00,73.33,73.41,73.23,73.32,15964.0,69.1112,69.1866,69.0169,69.1018,15964.0
2022-11-18 11:00:00,73.33,73.35,73.22,73.34,2536.0,69.1112,69.13,69.0075,69.1206,2536.0
2022-11-18 11:10:00,73.34,73.63,73.34,73.58,6296.0,69.1206,69.3939,69.1206,69.3468,6296.0
2022-11-18 11:20:00,73.62,73.63,73.44,73.45,3815.0,69.3845,69.3939,69.2149,69.2243,3815.0
2022-11-18 11:30:00,73.49,73.61,73.44,73.51,10607.0,69.262,69.3751,69.2149,69.2808,10607.0
2022-11-18 11:40:00,73.51,73.59,73.47,73.5,8212.0,69.2808,69.3562,69.2431,69.2714,8212.0
2022-11-18 11:50:00,73.51,73.59,73.44,73.52,15514.0,69.2808,69.3562,69.2149,69.2903,15514.0
2022-11-18 12:00:00,73.53,73.59,73.41,73.43,2656.0,69.2997,69.3562,69.1866,69.2054,2656.0
2022-11-18 12:10:00,73.45,73.53,73.24,73.24,7055.0,69.2243,69.2997,69.0264,69.0264,7055.0
2022-11-18 12:20:00,73.2,73.37,73.13,73.37,10701.0,68.9887,69.1489,68.9227,69.1489,10701.0
2022-11-18 12:30:00,73.33,73.48,73.29,73.47,6876.0,69.1112,69.2526,69.0735,69.2431,6876.0
2022-11-18 12:40:00,73.49,73.55,73.39,73.41,14729.0,69.262,69.3185,69.1677,69.1866,14729.0
2022-11-18 12:50:00,73.42,73.47,73.36,73.37,28073.0,69.196,69.2431,69.1395,69.1489,28073.0
2022-11-18 13:00:00,73.37,73.6,73.36,73.6,10940.0,69.1489,69.3657,69.1395,69.3657,10940.0
2022-11-18 13:10:00,73.59,73.66,73.56,73.59,14259.0,69.3562,69.4222,69.328,69.3562,14259.0
2022-11-18 13:20:00,73.59,73.74,73.58,73.71,28627.0,69.3562,69.4976,69.3468,69.4693,28627.0
2022-11-18 13:30:00,73.71,73.78,73.64,73.66,10616.0,69.4693,69.5353,69.4034,69.4222,10616.0
2022-11-18 13:40:00,73.67,73.67,73.51,73.58,19514.0,69.4316,69.4316,69.2808,69.3468,19514.0
2022-11-18 13:50:00,73.58,73.6,73.48,73.52,15419.0,69.3468,69.3657,69.2526,69.2903,15419.0
2022-11-18 14:00:00,73.52,73.68,73.51,73.63,9560.0,69.2903,69.441,69.2808,69.3939,9560.0
2022-11-18 14:10:00,73.65,73.92,73.65,73.79,11591.0,69.4128,69.6672,69.4128,69.5447,11591.0
2022-11-18 14:20:00,73.82,73.85,73.71,73.79,11025.0,69.573,69.6013,69.4693,69.5447,11025.0
2022-11-18 14:30:00,73.78,73.84,73.54,73.61,13236.0,69.5353,69.5918,69.3091,69.3751,13236.0
2022-11-18 14:40:00,73.61,73.69,73.51,73.51,12086.0,69.3751,69.4505,69.2808,69.2808,12086.0
2022-11-18 14:50:00,73.49,73.67,73.48,73.67,12230.0,69.262,69.4316,69.2526,69.4316,12230.0
2022-11-18 15:00:00,73.69,73.82,73.66,73.81,38756.0,69.4505,69.573,69.4222,69.5636,38756.0
2022-11-18 15:10:00,73.82,73.88,73.75,73.75,10311.0,69.573,69.6295,69.507,69.507,10311.0
2022-11-18 15:20:00,73.75,73.93,73.62,73.92,17208.0,69.507,69.6767,69.3845,69.6672,17208.0
2022-11-18 15:30:00,73.91,73.96,73.82,73.96,23313.0,69.6578,69.7049,69.573,69.7049,23313.0
2022-11-18 15:40:00,73.95,73.97,73.84,73.91,26125.0,69.6955,69.7144,69.5918,69.6578,26125.0
2022-11-18 15:50:00,73.92,74.03,73.6,73.75,109892.0,69.6672,69.7709,69.3657,69.507,109892.0
2022-11-21 09:30:00,73.39,73.39,72.94,73.06,14319.0,69.1677,69.1677,68.7436,68.8567,14319.0
2022-11-21 09:40:00,73.07,73.2,72.9,73.12,6732.0,68.8661,68.9887,68.7059,68.9133,6732.0
2022-11-21 09:50:00,73.14,73.41,73.08,73.26,16591.0,68.9321,69.1866,68.8756,69.0452,16591.0
2022-11-21 10:00:00,73.29,73.5,73.29,73.46,29995.0,69.0735,69.2714,69.0735,69.2337,29995.0
2022-11-21 10:10:00,73.45,73.48,73.24,73.24,12287.0,69.2243,69.2526,69.0264,69.0264,12287.0
2022-11-21 10:20:00,73.23,73.23,72.99,72.99,11834.0,69.0169,69.0169,68.7907,68.7907,11834.0
2022-11-21 10:30:00,73.01,73.1,72.86,72.86,23421.0,68.8096,68.8944,68.6682,68.6682,23421.0
2022-11-21 10:40:00,72.84,72.92,72.61,72.64,14533.0,68.6494,68.7248,68.4326,68.4609,14533.0
2022-11-21 10:50:00,72.65,72.87,72.61,72.61,10801.0,68.4703,68.6776,68.4326,68.4326,10801.0
2022-11-21 11:00:00,72.58,72.67,72.45,72.66,8424.0,68.4043,68.4892,68.2818,68.4797,8424.0
2022-11-21 11:10:00,72.64,72.83,72.59,72.74,8480.0,68.4609,68.64,68.4138,68.5551,8480.0
2022-11-21 11:20:00,72.74,72.93,72.67,72.67,9127.0,68.5551,68.7342,68.4892,68.4892,9127.0
2022-11-21 11:30:00,72.72,72.74,72.61,72.64,7443.0,68.5363,68.5551,68.4326,68.4609,7443.0
2022-11-21 11:40:00,72.66,72.72,72.54,72.56,4839.0,68.4797,68.5363,68.3666,68.3855,4839.0
2022-11-21 11:50:00,72.58,72.67,72.31,72.41,17004.0,68.4043,68.4892,68.1499,68.2441,17004.0
2022-11-21 12:00:00,72.41,72.55,72.36,72.55,4818.0,68.2441,68.3761,68.197,68.3761,4818.0
2022-11-21 12:10:00,72.5,72.59,72.46,72.58,8301.0,68.3289,68.4138,68.2912,68.4043,8301.0
2022-11-21 12:20:00,72.57,72.77,72.57,72.66,6125.0,68.3949,68.5834,68.3949,68.4797,6125.0
2022-11-21 12:30:00,72.67,72.8,72.67,72.68,8677.0,68.4892,68.6117,68.4892,68.4986,8677.0
2022-11-21 12:40:00,72.67,72.75,72.65,72.65,4786.0,68.4892,68.5646,68.4703,68.4703,4786.0
2022-11-21 12:50:00,72.63,72.69,72.58,72.59,5241.0,68.4515,68.508,68.4043,68.4138,5241.0
2022-11-21 13:00:00,72.67,72.74,72.64,72.68,9676.0,68.4892,68.5551,68.4609,68.4986,9676.0
2022-11-21 13:10:00,72.7,72.87,72.69,72.86,3966.0,68.5174,68.6776,68.508,68.6682,3966.0
2022-11-21 13:20:00,72.88,72.88,72.7,72.7,6281.0,68.6871,68.6871,68.5174,68.5174,6281.0
2022-11-21 13:30:00,72.73,72.9,72.7,72.85,5588.0,68.5457,68.7059,68.5174,68.6588,5588.0
2022-11-21 13:40:00,72.87,72.89,72.76,72.84,6566.0,68.6776,68.6965,68.574,68.6494,6566.0
2022-11-21 13:50:00,72.8,72.85,72.72,72.72,7103.0,68.6117,68.6588,68.5363,68.5363,7103.0
2022-11-21 14:00:00,72.72,72.86,72.72,72.85,4545.0,68.5363,68.6682,68.5363,68.6588,4545.0
2022-11-21 14:10:00,72.83,72.99,72.82,72.93,39709.0,68.64,68.7907,68.6305,68.7342,39709.0
2022-11-21 14:20:00,72.92,72.92,72.65,72.72,9748.0,68.7248,68.7248,68.4703,68.5363,9748.0
2022-11-21 14:30:00,72.74,72.84,72.72,72.84,4794.0,68.5551,68.6494,68.5363,68.6494,4794.0
2022-11-21 14:40:00,72.81,72.83,72.71,72.72,3764.0,68.6211,68.64,68.5269,68.5363,3764.0
2022-11-21 14:50:00,72.76,72.85,72.73,72.77,15540.0,68.574,68.6588,68.5457,68.5834,15540.0
2022-11-21 15:00:00,72.77,72.8,72.69,72.75,6579.0,68.5834,68.6117,68.508,68.5646,6579.0
2022-11-21 15:10:00,72.73,72.75,72.64,72.7,17607.0,68.5457,68.5646,68.4609,68.5174,17607.0
2022-11-21 15:20:00,72.7,72.7,72.49,72.6,25462.0,68.5174,68.5174,68.3195,68.4232,25462.0
2022-11-21 15:30:00,72.59,72.65,72.44,72.45,25487.0,68.4138,68.4703,68.2724,68.2818,25487.0
2022-11-21 15:40:00,72.46,72.54,72.35,72.46,28781.0,68.2912,68.3666,68.1876,68.2912,28781.0
2022-11-21 15:50:00,72.56,72.68,72.43,72.53,63045.0,68.3855,68.4986,68.263,68.3572,63045.0
2022-11-22 09:30:00,72.77,72.94,72.45,72.56,19780.0,68.5834,68.7436,68.2818,68.3855,19780.0
2022-11-22 09:40:00,72.54,72.78,72.38,72.7,21817.0,68.3666,68.5928,68.2158,68.5174,21817.0
2022-11-22 09:50:00,72.72,73.06,72.67,72.96,13715.0,68.5363,68.8567,68.4892,68.7625,13715.0
2022-11-22 10:00:00,72.96,73.22,72.96,73.16,2593.0,68.7625,69.0075,68.7625,68.951,2593.0
2022-11-22 10:10:00,73.16,73.44,73.1,73.41,9359.0,68.951,69.2149,68.8944,69.1866,9359.0
2022-11-22 10:20:00,73.45,73.63,73.45,73.61,14970.0,69.2243,69.3939,69.2243,69.3751,14970.0
2022-11-22 10:30:00,73.62,73.76,73.59,73.71,9768.0,69.3845,69.5164,69.3562,69.4693,9768.0
2022-11-22 10:40:00,73.74,73.99,73.7,73.99,24061.0,69.4976,69.7332,69.4599,69.7332,24061.0
2022-11-22 10:50:00,74.0,74.01,73.75,73.75,18109.0,69.7426,69.7521,69.507,69.507,18109.0
2022-11-22 11:00:00,73.73,73.77,73.68,73.71,10117.0,69.4882,69.5259,69.441,69.4693,10117.0
2022-11-22 11:10:00,73.7,73.75,73.54,73.68,9956.0,69.4599,69.507,69.3091,69.441,9956.0
2022-11-22 11:20:00,73.68,73.76,73.66,73.72,4902.0,69.441,69.5164,69.4222,69.4787,4902.0
2022-11-22 11:30:00,73.73,73.73,73.48,73.73,4051.0,69.4882,69.4882,69.2526,69.4882,4051.0
2022-11-22 11:40:00,73.71,73.77,73.62,73.68,3464.0,69.4693,69.5259,69.3845,69.441,3464.0
2022-11-22 11:50:00,73.64,73.72,73.58,73.66,7790.0,69.4034,69.4787,69.3468,69.4222,7790.0
2022-11-22 12:00:00,73.64,73.71,73.6,73.63,5732.0,69.4034,69.4693,69.3657,69.3939,5732.0
2022-11-22 12:10:00,73.66,73.67,73.53,73.56,4786.0,69.4222,69.4316,69.2997,69.328,4786.0
2022-11-22 12:20:00,73.53,73.6,73.51,73.56,7518.0,69.2997,69.3657,69.2808,69.328,7518.0
2022-11-22 12:30:00,73.54,73.54,73.43,73.45,6728.0,69.3091,69.3091,69.2054,69.2243,6728.0
2022-11-22 12:40:00,73.45,73.46,73.31,73.41,4543.0,69.2243,69.2337,69.0923,69.1866,4543.0
2022-11-22 12:50:00,73.38,73.38,73.29,73.32,9166.0,69.1583,69.1583,69.0735,69.1018,9166.0
2022-11-22 13:00:00,73.34,73.44,73.34,73.4,5076.0,69.1206,69.2149,69.1206,69.1772,5076.0
2022-11-22 13:10:00,73.41,73.54,73.38,73.52,6165.0,69.1866,69.3091,69.1583,69.2903,6165.0
2022-11-22 13:20:00,73.53,73.61,73.49,73.55,5564.0,69.2997,69.3751,69.262,69.3185,5564.0
2022-11-22 13:30:00,73.57,73.57,73.49,73.54,5253.0,69.3374,69.3374,69.262,69.3091,5253.0
2022-11-22 13:40:00,73.55,73.64,73.5,73.53,5334.0,69.3185,69.4034,69.2714,69.2997,5334.0
2022-11-22 13:50:00,73.54,73.67,73.51,73.65,6801.0,69.3091,69.4316,69.2808,69.4128,6801.0
2022-11-22 14:00:00,73.65,73.69,73.44,73.44,5082.0,69.4128,69.4505,69.2149,69.2149,5082.0
2022-11-22 14:10:00,73.48,73.54,73.43,73.54,8321.0,69.2526,69.3091,69.2054,69.3091,8321.0
2022-11-22 14:20:00,73.55,73.62,73.55,73.58,4719.0,69.3185,69.3845,69.3185,69.3468,4719.0
2022-11-22 14:30:00,73.56,73.62,73.53,73.59,6069.0,69.328,69.3845,69.2997,69.3562,6069.0
2022-11-22 14:40:00,73.58,73.59,73.52,73.59,9298.0,69.3468,69.3562,69.2903,69.3562,9298.0
2022-11-22 14:50:00,73.57,73.68,73.55,73.66,14224.0,69.3374,69.441,69.3185,69.4222,14224.0
2022-11-22 15:00:00,73.65,73.66,73.54,73.65,21591.0,69.4128,69.4222,69.3091,69.4128,21591.0
2022-11-22 15:10:00,73.64,73.66,73.53,73.55,23414.0,69.4034,69.4222,69.2997,69.3185,23414.0
2022-11-22 15:20:00,73.55,73.75,73.53,73.69,63067.0,69.3185,69.507,69.2997,69.4505,63067.0
2022-11-22 15:30:00,73.66,73.73,73.66,73.66,10519.0,69.4222,69.4882,69.4222,69.4222,10519.0
2022-11-22 15:40:00,73.69,73.72,73.6,73.71,18913.0,69.4505,69.4787,69.3657,69.4693,18913.0
2022-11-22 15:50:00,73.71,73.95,73.71,73.88,87687.0,69.4693,69.6955,69.4693,69.6295,87687.0
2022-11-23 09:30:00,73.87,74.28,73.75,74.26,19669.0,69.6201,70.0065,69.507,69.9877,19669.0
2022-11-23 09:40:00,74.19,74.42,74.01,74.34,10247.0,69.9217,70.1385,69.7521,70.0631,10247.0
2022-11-23 09:50:00,74.3,74.44,74.22,74.4,7990.0,70.0254,70.1573,69.95,70.1196,7990.0
2022-11-23 10:00:00,74.45,74.5,74.29,74.41,8358.0,70.1667,70.2139,70.016,70.1291,8358.0
2022-11-23 10:10:00,74.37,74.52,74.29,74.44,12495.0,70.0914,70.2327,70.016,70.1573,12495.0
2022-11-23 10:20:00,74.44,74.53,74.37,74.42,12177.0,70.1573,70.2421,70.0914,70.1385,12177.0
2022-11-23 10:30:00,74.42,74.59,74.39,74.56,9935.0,70.1385,70.2987,70.1102,70.2704,9935.0
2022-11-23 10:40:00,74.56,74.6,74.45,74.53,14771.0,70.2704,70.3081,70.1667,70.2421,14771.0
2022-11-23 10:50:00,74.55,74.58,74.46,74.55,6712.0,70.261,70.2893,70.1762,70.261,6712.0
2022-11-23 11:00:00,74.53,74.67,74.5,74.64,7590.0,70.2421,70.3741,70.2139,70.3458,7590.0
2022-11-23 11:10:00,74.63,74.83,74.6,74.7,15583.0,70.3364,70.5249,70.3081,70.4024,15583.0
2022-11-23 11:20:00,74.69,74.94,74.69,74.93,9589.0,70.3929,70.6286,70.3929,70.6191,9589.0
2022-11-23 11:30:00,74.93,74.94,74.85,74.91,11014.0,70.6191,70.6286,70.5437,70.6003,11014.0
2022-11-23 11:40:00,74.9,74.9,74.64,74.67,17104.0,70.5909,70.5909,70.3458,70.3741,17104.0
2022-11-23 11:50:00,74.67,74.73,74.44,74.56,27585.0,70.3741,70.4306,70.1573,70.2704,27585.0
2022-11-23 12:00:00,74.55,74.63,74.51,74.63,6603.0,70.261,70.3364,70.2233,70.3364,6603.0
2022-11-23 12:10:00,74.64,74.68,74.52,74.67,7439.0,70.3458,70.3835,70.2327,70.3741,7439.0
2022-11-23 12:20:00,74.66,74.68,74.63,74.66,3790.0,70.3647,70.3835,70.3364,70.3647,3790.0
2022-11-23 12:30:00,74.67,74.78,74.67,74.78,5694.0,70.3741,70.4778,70.3741,70.4778,5694.0
2022-11-23 12:40:00,74.77,74.83,74.65,74.82,7825.0,70.4683,70.5249,70.3552,70.5155,7825.0
2022-11-23 12:50:00,74.8,74.8,74.5,74.64,7050.0,70.4966,70.4966,70.2139,70.3458,7050.0
2022-11-23 13:00:00,74.59,74.66,74.57,74.59,11293.0,70.2987,70.3647,70.2798,70.2987,11293.0
2022-11-23 13:10:00,74.56,74.58,74.47,74.5,3700.0,70.2704,70.2893,70.1856,70.2139,3700.0
2022-11-23 13:20:00,74.51,74.68,74.51,74.68,6123.0,70.2233,70.3835,70.2233,70.3835,6123.0
2022-11-23 13:30:00,74.68,74.86,74.67,74.86,16709.0,70.3835,70.5532,70.3741,70.5532,16709.0
2022-11-23 13:40:00,74.86,74.88,74.81,74.86,8077.0,70.5532,70.572,70.506,70.5532,8077.0
2022-11-23 13:50:00,74.84,74.87,74.74,74.77,19271.0,70.5343,70.5626,70.4401,70.4683,19271.0
2022-11-23 14:00:00,74.78,75.14,74.67,75.02,77630.0,70.4778,70.8171,70.3741,70.704,77630.0
2022-11-23 14:10:00,75.0,75.0,74.81,74.86,8041.0,70.6851,70.6851,70.506,70.5532,8041.0
2022-11-23 14:20:00,74.87,75.03,74.87,74.94,5236.0,70.5626,70.7134,70.5626,70.6286,5236.0
2022-11-23 14:30:00,74.92,74.92,74.6,74.61,7802.0,70.6097,70.6097,70.3081,70.3175,7802.0
2022-11-23 14:40:00,74.64,74.92,74.64,74.87,7466.0,70.3458,70.6097,70.3458,70.5626,7466.0
2022-11-23 14:50:00,74.87,74.95,74.81,74.86,6584.0,70.5626,70.638,70.506,70.5532,6584.0
2022-11-23 15:00:00,74.83,74.96,74.72,74.95,8640.0,70.5249,70.6474,70.4212,70.638,8640.0
2022-11-23 15:10:00,74.96,75.04,74.92,75.01,13716.0,70.6474,70.7228,70.6097,70.6945,13716.0
2022-11-23 15:20:00,75.02,75.02,74.88,74.91,9775.0,70.704,70.704,70.572,70.6003,9775.0
2022-11-23 15:30:00,74.88,74.88,74.71,74.81,8856.0,70.572,70.572,70.4118,70.506,8856.0
2022-11-23 15:40:00,74.78,74.79,74.67,74.7,14493.0,70.4778,70.4872,70.3741,70.4024,14493.0
2022-11-23 15:50:00,74.73,74.89,74.62,74.64,67940.0,70.4306,70.5814,70.327,70.3458,67940.0
2022-11-25 09:30:00,74.62,74.8,74.25,74.57,24947.0,70.327,70.4966,69.9783,70.2798,24947.0
2022-11-25 09:40:00,74.5,74.7,74.43,74.64,5751.0,70.2139,70.4024,70.1479,70.3458,5751.0
2022-11-25 09:50:00,74.7,74.97,74.65,74.87,6712.0,70.4024,70.6568,70.3552,70.5626,6712.0
2022-11-25 10:00:00,74.91,75.18,74.89,75.09,15192.0,70.6003,70.8548,70.5814,70.7699,15192.0
2022-11-25 10:10:00,75.14,75.15,74.91,74.91,7787.0,70.8171,70.8265,70.6003,70.6003,7787.0
2022-11-25 10:20:00,74.97,75.19,74.97,75.07,8799.0,70.6568,70.8642,70.6568,70.7511,8799.0
2022-11-25 10:30:00,75.05,75.05,74.87,74.92,5211.0,70.7322,70.7322,70.5626,70.6097,5211.0
2022-11-25 10:40:00,74.94,75.01,74.91,75.01,25532.0,70.6286,70.6945,70.6003,70.6945,25532.0
2022-11-25 10:50:00,75.0,75.15,74.95,75.04,14020.0,70.6851,70.8265,70.638,70.7228,14020.0
2022-11-25 11:00:00,75.07,75.07,74.92,74.93,4306.0,70.7511,70.7511,70.6097,70.6191,4306.0
2022-11-25 11:10:00,74.86,74.86,74.71,74.85,4240.0,70.5532,70.5532,70.4118,70.5437,4240.0
2022-11-25 11:20:00,74.89,74.98,74.74,74.74,6299.0,70.5814,70.6663,70.4401,70.4401,6299.0
2022-11-25 11:30:00,74.74,74.85,74.72,74.78,3618.0,70.4401,70.5437,70.4212,70.4778,3618.0
2022-11-25 11:40:00,74.8,74.89,74.76,74.86,4750.0,70.4966,70.5814,70.4589,70.5532,4750.0
2022-11-25 11:50:00,74.9,74.93,74.83,74.83,3567.0,70.5909,70.6191,70.5249,70.5249,3567.0
2022-11-25 12:00:00,74.82,74.89,74.8,74.8,6208.0,70.5155,70.5814,70.4966,70.4966,6208.0
2022-11-25 12:10:00,74.85,74.93,74.83,74.87,3819.0,70.5437,70.6191,70.5249,70.5626,3819.0
2022-11-25 12:20:00,74.87,74.91,74.8,74.89,4418.0,70.5626,70.6003,70.4966,70.5814,4418.0
2022-11-25 12:30:00,74.9,74.9,74.75,74.81,6578.0,70.5909,70.5909,70.4495,70.506,6578.0
2022-11-25 12:40:00,74.81,74.84,74.77,74.77,6700.0,70.506,70.5343,70.4683,70.4683,6700.0
2022-11-25 12:50:00,74.78,74.78,74.56,74.6,22648.0,70.4778,70.4778,70.2704,70.3081,22648.0
2022-11-28 09:30:00,74.28,74.32,73.45,73.45,18927.0,70.0065,70.0442,69.2243,69.2243,18927.0
2022-11-28 09:40:00,73.47,74.0,73.45,73.71,21567.0,69.2431,69.7426,69.2243,69.4693,21567.0
2022-11-28 09:50:00,73.66,73.86,73.51,73.85,34793.0,69.4222,69.6107,69.2808,69.6013,34793.0
2022-11-28 10:00:00,73.86,73.86,73.67,73.76,19914.0,69.6107,69.6107,69.4316,69.5164,19914.0
2022-11-28 10:10:00,73.78,73.86,73.63,73.66,13090.0,69.5353,69.6107,69.3939,69.4222,13090.0
2022-11-28 10:20:00,73.66,73.73,73.42,73.68,13529.0,69.4222,69.4882,69.196,69.441,13529.0
2022-11-28 10:30:00,73.68,73.86,73.68,73.86,11594.0,69.441,69.6107,69.441,69.6107,11594.0
2022-11-28 10:40:00,73.82,73.86,73.69,73.69,18896.0,69.573,69.6107,69.4505,69.4505,18896.0
2022-11-28 10:50:00,73.71,73.74,73.53,73.58,12228.0,69.4693,69.4976,69.2997,69.3468,12228.0
2022-11-28 11:00:00,73.61,73.61,73.36,73.43,42866.0,69.3751,69.3751,69.1395,69.2054,42866.0
2022-11-28 11:10:00,73.38,73.59,73.32,73.4,12326.0,69.1583,69.3562,69.1018,69.1772,12326.0
2022-11-28 11:20:00,73.4,73.47,73.14,73.14,49604.0,69.1772,69.2431,68.9321,68.9321,49604.0
2022-11-28 11:30:00,73.17,73.28,73.12,73.15,10935.0,68.9604,69.0641,68.9133,68.9415,10935.0
2022-11-28 11:40:00,73.18,73.27,73.07,73.22,12290.0,68.9698,69.0546,68.8661,69.0075,12290.0
2022-11-28 11:50:00,73.18,73.21,73.16,73.16,6522.0,68.9698,68.9981,68.951,68.951,6522.0
2022-11-28 12:00:00,73.15,73.31,73.03,73.09,33193.0,68.9415,69.0923,68.8284,68.885,33193.0
2022-11-28 12:10:00,73.11,73.22,73.05,73.22,6970.0,68.9038,69.0075,68.8473,69.0075,6970.0
2022-11-28 12:20:00,73.25,73.26,73.15,73.23,9061.0,69.0358,69.0452,68.9415,69.0169,9061.0
2022-11-28 12:30:00,73.24,73.29,73.23,73.28,7679.0,69.0264,69.0735,69.0169,69.0641,7679.0
2022-11-28 12:40:00,73.28,73.36,73.22,73.23,32523.0,69.0641,69.1395,69.0075,69.0169,32523.0
2022-11-28 12:50:00,73.23,73.3,73.15,73.19,25748.0,69.0169,69.0829,68.9415,68.9792,25748.0
2022-11-28 13:00:00,73.18,73.23,73.02,73.12,55772.0,68.9698,69.0169,68.819,68.9133,55772.0
2022-11-28 13:10:00,73.14,73.23,73.11,73.16,5725.0,68.9321,69.0169,68.9038,68.951,5725.0
2022-11-28 13:20:00,73.12,73.22,73.12,73.15,7854.0,68.9133,69.0075,68.9133,68.9415,7854.0
2022-11-28 13:30:00,73.15,73.16,73.06,73.12,6502.0,68.9415,68.951,68.8567,68.9133,6502.0
2022-11-28 13:40:00,73.15,73.15,72.93,72.95,31523.0,68.9415,68.9415,68.7342,68.753,31523.0
2022-11-28 13:50:00,72.94,72.95,72.77,72.77,15523.0,68.7436,68.753,68.5834,68.5834,15523.0
2022-11-28 14:00:00,72.78,72.81,72.66,72.7,13760.0,68.5928,68.6211,68.4797,68.5174,13760.0
2022-11-28 14:10:00,72.7,72.7,72.6,72.66,11632.0,68.5174,68.5174,68.4232,68.4797,11632.0
2022-11-28 14:20:00,72.65,72.66,72.47,72.47,8179.0,68.4703,68.4797,68.3007,68.3007,8179.0
2022-11-28 14:30:00,72.47,72.52,72.42,72.49,10767.0,68.3007,68.3478,68.2535,68.3195,10767.0
2022-11-28 14:40:00,72.49,72.52,72.45,72.51,8114.0,68.3195,68.3478,68.2818,68.3384,8114.0
2022-11-28 14:50:00,72.49,72.55,72.45,72.48,8566.0,68.3195,68.3761,68.2818,68.3101,8566.0
2022-11-28 15:00:00,72.48,72.49,72.31,72.38,12696.0,68.3101,68.3195,68.1499,68.2158,12696.0
2022-11-28 15:10:00,72.37,72.44,72.25,72.43,12041.0,68.2064,68.2724,68.0933,68.263,12041.0
2022-11-28 15:20:00,72.46,72.46,72.34,72.44,15463.0,68.2912,68.2912,68.1781,68.2724,15463.0
2022-11-28 15:30:00,72.46,72.52,72.33,72.51,27769.0,68.2912,68.3478,68.1687,68.3384,27769.0
2022-11-28 15:40:00,72.5,72.6,72.44,72.46,37677.0,68.3289,68.4232,68.2724,68.2912,37677.0
2022-11-28 15:50:00,72.47,72.63,72.45,72.58,137351.0,68.3007,68.4515,68.2818,68.4043,137351.0
2022-11-29 09:30:00,72.97,73.28,72.67,72.94,37907.0,68.7719,69.0641,68.4892,68.7436,37907.0
2022-11-29 09:40:00,73.0,73.1,72.6,72.73,16739.0,68.8002,68.8944,68.4232,68.5457,16739.0
2022-11-29 09:50:00,72.67,73.05,72.63,72.94,15723.0,68.4892,68.8473,68.4515,68.7436,15723.0
2022-11-29 10:00:00,72.91,73.01,72.66,72.9,41900.0,68.7153,68.8096,68.4797,68.7059,41900.0
2022-11-29 10:10:00,72.94,73.05,72.87,73.01,36169.0,68.7436,68.8473,68.6776,68.8096,36169.0
2022-11-29 10:20:00,73.05,73.29,73.01,73.26,13858.0,68.8473,69.0735,68.8096,69.0452,13858.0
2022-11-29 10:30:00,73.28,73.33,73.05,73.22,12529.0,69.0641,69.1112,68.8473,69.0075,12529.0
2022-11-29 10:40:00,73.19,73.22,73.03,73.1,48080.0,68.9792,69.0075,68.8284,68.8944,48080.0
2022-11-29 10:50:00,73.08,73.11,72.92,72.97,15375.0,68.8756,68.9038,68.7248,68.7719,15375.0
2022-11-29 11:00:00,72.95,72.99,72.41,72.41,8053.0,68.753,68.7907,68.2441,68.2441,8053.0
2022-11-29 11:10:00,72.39,72.52,72.26,72.26,9208.0,68.2253,68.3478,68.1027,68.1027,9208.0
2022-11-29 11:20:00,72.28,72.29,72.04,72.1,13609.0,68.1216,68.131,67.8954,67.9519,13609.0
2022-11-29 11:30:00,72.05,72.18,72.04,72.18,9272.0,67.9048,68.0273,67.8954,68.0273,9272.0
2022-11-29 11:40:00,72.16,72.25,72.06,72.23,8645.0,68.0085,68.0933,67.9143,68.0745,8645.0
2022-11-29 11:50:00,72.23,72.3,72.07,72.28,13951.0,68.0745,68.1404,67.9237,68.1216,13951.0
2022-11-29 12:00:00,72.26,72.31,72.1,72.3,9053.0,68.1027,68.1499,67.9519,68.1404,9053.0
2022-11-29 12:10:00,72.3,72.3,72.13,72.22,8747.0,68.1404,68.1404,67.9802,68.065,8747.0
2022-11-29 12:20:00,72.2,72.2,72.05,72.16,5800.0,68.0462,68.0462,67.9048,68.0085,5800.0
2022-11-29 12:30:00,72.17,72.42,72.14,72.37,7459.0,68.0179,68.2535,67.9896,68.2064,7459.0
2022-11-29 12:40:00,72.35,72.47,72.29,72.33,8229.0,68.1876,68.3007,68.131,68.1687,8229.0
2022-11-29 12:50:00,72.33,72.41,72.31,72.38,10069.0,68.1687,68.2441,68.1499,68.2158,10069.0
2022-11-29 13:00:00,72.36,72.36,72.2,72.23,5078.0,68.197,68.197,68.0462,68.0745,5078.0
2022-11-29 13:10:00,72.2,72.3,72.09,72.14,9049.0,68.0462,68.1404,67.9425,67.9896,9049.0
2022-11-29 13:20:00,72.14,72.15,71.91,71.93,11625.0,67.9896,67.9991,67.7729,67.7917,11625.0
2022-11-29 13:30:00,71.94,72.03,71.92,72.01,14407.0,67.8012,67.886,67.7823,67.8671,14407.0
2022-11-29 13:40:00,72.01,72.11,71.96,71.98,9663.0,67.8671,67.9614,67.82,67.8389,9663.0
2022-11-29 13:50:00,72.01,72.18,71.99,72.16,68271.0,67.8671,68.0273,67.8483,68.0085,68271.0
2022-11-29 14:00:00,72.16,72.36,72.16,72.31,9108.0,68.0085,68.197,68.0085,68.1499,9108.0
2022-11-29 14:10:00,72.3,72.4,72.23,72.26,6088.0,68.1404,68.2347,68.0745,68.1027,6088.0
2022-11-29 14:20:00,72.28,72.28,72.04,72.09,5847.0,68.1216,68.1216,67.8954,67.9425,5847.0
2022-11-29 14:30:00,72.09,72.1,71.99,72.09,7656.0,67.9425,67.9519,67.8483,67.9425,7656.0
2022-11-29 14:40:00,72.09,72.1,71.95,72.01,6263.0,67.9425,67.9519,67.8106,67.8671,6263.0
2022-11-29 14:50:00,72.01,72.09,72.0,72.03,6958.0,67.8671,67.9425,67.8577,67.886,6958.0
2022-11-29 15:00:00,72.02,72.26,72.02,72.16,12711.0,67.8766,68.1027,67.8766,68.0085,12711.0
2022-11-29 15:10:00,72.16,72.3,72.14,72.22,14018.0,68.0085,68.1404,67.9896,68.065,14018.0
2022-11-29 15:20:00,72.22,72.26,72.02,72.09,23937.0,68.065,68.1027,67.8766,67.9425,23937.0
2022-11-29 15:30:00,72.09,72.23,72.03,72.16,15333.0,67.9425,68.0745,67.886,68.0085,15333.0
2022-11-29 15:40:00,72.17,72.22,72.0,72.14,29432.0,68.0179,68.065,67.8577,67.9896,29432.0
2022-11-29 15:50:00,72.13,72.15,71.69,71.8,263277.0,67.9802,67.9991,67.5655,67.6692,263277.0
2022-11-30 09:30:00,64.69,67.9,64.5,65.91,393115.0,60.9683,63.9936,60.7892,62.1181,393115.0
2022-11-30 09:40:00,65.91,67.15,65.51,66.09,288888.0,62.1181,63.2867,61.7411,62.2877,288888.0
2022-11-30 09:50:00,66.0,66.14,65.27,65.81,171075.0,62.2029,62.3348,61.5149,62.0238,171075.0
2022-11-30 10:00:00,65.85,66.36,65.25,66.33,120135.0,62.0615,62.5422,61.496,62.5139,120135.0
2022-11-30 10:10:00,66.28,66.59,65.92,66.34,130884.0,62.4668,62.759,62.1275,62.5233,130884.0
2022-11-30 10:20:00,66.34,66.74,66.13,66.42,60647.0,62.5233,62.9003,62.3254,62.5987,60647.0
2022-11-30 10:30:00,66.42,66.67,66.04,66.23,65565.0,62.5987,62.8343,62.2406,62.4197,65565.0
2022-11-30 10:40:00,66.21,66.39,65.8,65.85,60362.0,62.4008,62.5705,62.0144,62.0615,60362.0
2022-11-30 10:50:00,65.88,65.91,65.62,65.84,42762.0,62.0898,62.1181,61.8448,62.0521,42762.0
2022-11-30 11:00:00,65.85,66.1,65.83,66.08,32026.0,62.0615,62.2971,62.0427,62.2783,32026.0
2022-11-30 11:10:00,66.08,66.2,65.96,66.16,35745.0,62.2783,62.3914,62.1652,62.3537,35745.0
2022-11-30 11:20:00,66.12,66.26,65.82,65.98,36344.0,62.316,62.4479,62.0332,62.184,36344.0
2022-11-30 11:30:00,65.98,66.03,65.56,66.0,69549.0,62.184,62.2312,61.7882,62.2029,69549.0
2022-11-30 11:40:00,66.01,66.25,65.81,65.83,72089.0,62.2123,62.4385,62.0238,62.0427,72089.0
2022-11-30 11:50:00,65.84,65.85,65.47,65.73,115291.0,62.0521,62.0615,61.7034,61.9484,115291.0
2022-11-30 12:00:00,65.73,65.77,65.4,65.4,43424.0,61.9484,61.9861,61.6374,61.6374,43424.0
2022-11-30 12:10:00,65.41,65.62,65.21,65.29,73662.0,61.6468,61.8448,61.4583,61.5337,73662.0
2022-11-30 12:20:00,65.29,65.29,64.8,64.91,96568.0,61.5337,61.5337,61.0719,61.1756,96568.0
2022-11-30 12:30:00,64.92,65.01,64.79,64.79,41050.0,61.185,61.2699,61.0625,61.0625,41050.0
2022-11-30 12:40:00,64.78,64.82,64.51,64.73,46581.0,61.0531,61.0908,60.7986,61.006,46581.0
2022-11-30 12:50:00,64.74,65.07,64.69,64.95,119796.0,61.0154,61.3264,60.9683,61.2133,119796.0
2022-11-30 13:00:00,64.99,65.01,64.7,64.99,56597.0,61.251,61.2699,60.9777,61.251,56597.0
2022-11-30 13:10:00,65.02,65.34,64.81,64.82,49048.0,61.2793,61.5809,61.0814,61.0908,49048.0
2022-11-30 13:20:00,64.85,64.89,64.66,64.86,40479.0,61.1191,61.1568,60.94,61.1285,40479.0
2022-11-30 13:30:00,64.86,66.09,64.77,65.78,126732.0,61.1285,62.2877,61.0437,61.9956,126732.0
2022-11-30 13:40:00,65.75,65.81,65.11,65.44,45797.0,61.9673,62.0238,61.3641,61.6751,45797.0
2022-11-30 13:50:00,65.45,66.01,65.39,65.94,47560.0,61.6845,62.2123,61.628,62.1463,47560.0
2022-11-30 14:00:00,65.94,66.19,65.9,66.16,101100.0,62.1463,62.382,62.1086,62.3537,101100.0
2022-11-30 14:10:00,66.16,67.14,66.04,67.14,177378.0,62.3537,63.2773,62.2406,63.2773,177378.0
2022-11-30 14:20:00,67.15,67.36,66.78,67.25,104570.0,63.2867,63.4847,62.938,63.381,104570.0
2022-11-30 14:30:00,67.22,67.41,66.9,67.41,76053.0,63.3527,63.5318,63.0511,63.5318,76053.0
2022-11-30 14:40:00,67.4,67.69,66.95,67.1,148436.0,63.5223,63.7957,63.0982,63.2396,148436.0
2022-11-30 14:50:00,67.1,67.22,66.89,67.11,85238.0,63.2396,63.3527,63.0417,63.249,85238.0
2022-11-30 15:00:00,67.1,67.33,66.88,66.95,70478.0,63.2396,63.4564,63.0323,63.0982,70478.0
2022-11-30 15:10:00,66.93,67.26,66.62,66.95,75684.0,63.0794,63.3904,62.7872,63.0982,75684.0
2022-11-30 15:20:00,67.0,67.74,66.95,67.67,115279.0,63.1454,63.8428,63.0982,63.7768,115279.0
2022-11-30 15:30:00,67.67,67.85,67.61,67.68,117282.0,63.7768,63.9465,63.7203,63.7862,117282.0
2022-11-30 15:40:00,67.64,67.73,67.31,67.57,159329.0,63.7485,63.8334,63.4375,63.6826,159329.0
2022-11-30 15:50:00,67.58,68.14,67.51,67.58,482130.0,63.692,64.2198,63.626,63.692,482130.0
2022-12-01 09:30:00,67.35,67.73,67.13,67.59,110270.0,63.4752,63.8334,63.2679,63.7014,110270.0
2022-12-01 09:40:00,67.59,68.5,67.35,68.48,75097.0,63.7014,64.5591,63.4752,64.5402,75097.0
2022-12-01 09:50:00,68.47,68.5,67.84,68.3,56959.0,64.5308,64.5591,63.937,64.3706,56959.0
2022-12-01 10:00:00,68.3,68.5,67.7,67.72,70079.0,64.3706,64.5591,63.8051,63.8239,70079.0
2022-12-01 10:10:00,67.74,67.82,66.75,66.87,69259.0,63.8428,63.9182,62.9097,63.0228,69259.0
2022-12-01 10:20:00,66.87,66.87,66.4,66.42,55968.0,63.0228,63.0228,62.5799,62.5987,55968.0
2022-12-01 10:30:00,66.45,66.46,65.92,66.13,72090.0,62.627,62.6364,62.1275,62.3254,72090.0
2022-12-01 10:40:00,66.1,66.25,66.03,66.16,43305.0,62.2971,62.4385,62.2312,62.3537,43305.0
2022-12-01 10:50:00,66.2,66.74,66.19,66.73,307719.0,62.3914,62.9003,62.382,62.8909,307719.0
2022-12-01 11:00:00,66.77,67.29,66.75,67.29,41591.0,62.9286,63.4187,62.9097,63.4187,41591.0
2022-12-01 11:10:00,67.28,67.39,66.86,67.05,34342.0,63.4093,63.5129,63.0134,63.1925,34342.0
2022-12-01 11:20:00,67.04,67.3,66.9,66.92,21640.0,63.1831,63.4281,63.0511,63.07,21640.0
2022-12-01 11:30:00,66.9,67.11,66.87,67.09,35809.0,63.0511,63.249,63.0228,63.2302,35809.0
2022-12-01 11:40:00,67.11,67.13,66.89,66.9,16602.0,63.249,63.2679,63.0417,63.0511,16602.0
2022-12-01 11:50:00,66.89,67.08,66.86,67.01,23134.0,63.0417,63.2208,63.0134,63.1548,23134.0
2022-12-01 12:00:00,66.98,67.0,66.72,66.79,27766.0,63.1265,63.1454,62.8815,62.9474,27766.0
2022-12-01 12:10:00,66.81,67.23,66.81,67.17,15108.0,62.9663,63.3621,62.9663,63.3056,15108.0
2022-12-01 12:20:00,67.2,67.6,67.19,67.52,29893.0,63.3339,63.7108,63.3244,63.6354,29893.0
2022-12-01 12:30:00,67.52,67.68,67.41,67.51,21450.0,63.6354,63.7862,63.5318,63.626,21450.0
2022-12-01 12:40:00,67.52,67.62,67.39,67.5,12307.0,63.6354,63.7297,63.5129,63.6166,12307.0
2022-12-01 12:50:00,67.46,67.59,67.46,67.52,7372.0,63.5789,63.7014,63.5789,63.6354,7372.0
2022-12-01 13:00:00,67.51,67.93,67.48,67.9,42766.0,63.626,64.0219,63.5977,63.9936,42766.0
2022-12-01 13:10:00,67.9,67.91,67.47,67.56,32659.0,63.9936,64.003,63.5883,63.6731,32659.0
2022-12-01 13:20:00,67.55,67.6,67.47,67.57,19470.0,63.6637,63.7108,63.5883,63.6826,19470.0
2022-12-01 13:30:00,67.58,67.69,67.51,67.51,17119.0,63.692,63.7957,63.626,63.626,17119.0
2022-12-01 13:40:00,67.52,67.9,67.51,67.64,39510.0,63.6354,63.9936,63.626,63.7485,39510.0
2022-12-01 13:50:00,67.64,67.75,67.49,67.73,45751.0,63.7485,63.8522,63.6072,63.8334,45751.0
2022-12-01 14:00:00,67.71,67.75,67.63,67.7,37772.0,63.8145,63.8522,63.7391,63.8051,37772.0
2022-12-01 14:10:00,67.71,67.78,67.65,67.73,29238.0,63.8145,63.8805,63.758,63.8334,29238.0
2022-12-01 14:20:00,67.74,67.85,67.65,67.83,81403.0,63.8428,63.9465,63.758,63.9276,81403.0
2022-12-01 14:30:00,67.79,67.86,67.76,67.85,17346.0,63.8899,63.9559,63.8616,63.9465,17346.0
2022-12-01 14:40:00,67.84,68.04,67.84,68.03,29070.0,63.937,64.1255,63.937,64.1161,29070.0
2022-12-01 14:50:00,68.03,68.12,68.01,68.1,19365.0,64.1161,64.2009,64.0973,64.1821,19365.0
2022-12-01 15:00:00,68.12,68.28,68.04,68.19,34489.0,64.2009,64.3517,64.1255,64.2669,34489.0
2022-12-01 15:10:00,68.18,68.41,68.18,68.23,46876.0,64.2575,64.4742,64.2575,64.3046,46876.0
2022-12-01 15:20:00,68.23,68.45,68.21,68.41,54211.0,64.3046,64.5119,64.2857,64.4742,54211.0
2022-12-01 15:30:00,68.41,68.47,68.22,68.23,69411.0,64.4742,64.5308,64.2952,64.3046,69411.0
2022-12-01 15:40:00,68.22,68.28,67.91,68.03,52733.0,64.2952,64.3517,64.003,64.1161,52733.0
2022-12-01 15:50:00,68.06,68.21,68.0,68.07,155679.0,64.1444,64.2857,64.0878,64.1538,155679.0
2022-12-02 09:30:00,66.48,67.34,66.36,67.05,33228.0,62.6553,63.4658,62.5422,63.1925,33228.0
2022-12-02 09:40:00,67.11,67.3,66.76,66.79,11682.0,63.249,63.4281,62.9192,62.9474,11682.0
2022-12-02 09:50:00,66.85,66.86,66.41,66.41,15720.0,63.004,63.0134,62.5893,62.5893,15720.0
2022-12-02 10:00:00,66.42,66.43,66.16,66.31,21982.0,62.5987,62.6082,62.3537,62.4951,21982.0
2022-12-02 10:10:00,66.28,66.47,66.07,66.08,21745.0,62.4668,62.6459,62.2689,62.2783,21745.0
2022-12-02 10:20:00,66.11,66.41,65.98,66.31,21398.0,62.3066,62.5893,62.184,62.4951,21398.0
2022-12-02 10:30:00,66.33,66.45,66.27,66.4,12086.0,62.5139,62.627,62.4574,62.5799,12086.0
2022-12-02 10:40:00,66.37,66.43,66.19,66.26,18848.0,62.5516,62.6082,62.382,62.4479,18848.0
2022-12-02 10:50:00,66.23,66.46,66.17,66.41,19236.0,62.4197,62.6364,62.3631,62.5893,19236.0
2022-12-02 11:00:00,66.45,66.45,66.12,66.19,9168.0,62.627,62.627,62.316,62.382,9168.0
2022-12-02 11:10:00,66.19,66.26,66.12,66.24,8645.0,62.382,62.4479,62.316,62.4291,8645.0
2022-12-02 11:20:00,66.27,66.45,66.27,66.31,12207.0,62.4574,62.627,62.4574,62.4951,12207.0
2022-12-02 11:30:00,66.36,66.4,66.23,66.31,9202.0,62.5422,62.5799,62.4197,62.4951,9202.0
2022-12-02 11:40:00,66.29,66.46,66.24,66.46,10325.0,62.4762,62.6364,62.4291,62.6364,10325.0
2022-12-02 11:50:00,66.45,66.45,66.26,66.29,18456.0,62.627,62.627,62.4479,62.4762,18456.0
2022-12-02 12:00:00,66.28,66.33,66.12,66.31,17054.0,62.4668,62.5139,62.316,62.4951,17054.0
2022-12-02 12:10:00,66.42,66.88,66.39,66.8,39461.0,62.5987,63.0323,62.5705,62.9569,39461.0
2022-12-02 12:20:00,66.75,66.85,66.71,66.84,52528.0,62.9097,63.004,62.872,62.9946,52528.0
2022-12-02 12:30:00,66.85,66.87,66.72,66.74,15934.0,63.004,63.0228,62.8815,62.9003,15934.0
2022-12-02 12:40:00,66.74,66.99,66.47,66.56,131735.0,62.9003,63.1359,62.6459,62.7307,131735.0
2022-12-02 12:50:00,66.49,66.75,66.48,66.53,8372.0,62.6647,62.9097,62.6553,62.7024,8372.0
2022-12-02 13:00:00,66.52,66.77,66.51,66.73,7312.0,62.693,62.9286,62.6836,62.8909,7312.0
2022-12-02 13:10:00,66.74,66.79,66.62,66.79,7083.0,62.9003,62.9474,62.7872,62.9474,7083.0
2022-12-02 13:20:00,66.75,66.79,66.55,66.69,7773.0,62.9097,62.9474,62.7213,62.8532,7773.0
2022-12-02 13:30:00,66.69,66.75,66.59,66.67,7786.0,62.8532,62.9097,62.759,62.8343,7786.0
2022-12-02 13:40:00,66.7,66.71,66.55,66.61,7459.0,62.8626,62.872,62.7213,62.7778,7459.0
2022-12-02 13:50:00,66.61,66.62,66.42,66.42,10927.0,62.7778,62.7872,62.5987,62.5987,10927.0
2022-12-02 14:00:00,66.41,66.41,66.23,66.27,7710.0,62.5893,62.5893,62.4197,62.4574,7710.0
2022-12-02 14:10:00,66.24,66.31,66.07,66.29,20959.0,62.4291,62.4951,62.2689,62.4762,20959.0
2022-12-02 14:20:00,66.3,66.3,66.13,66.22,16741.0,62.4856,62.4856,62.3254,62.4102,16741.0
2022-12-02 14:30:00,66.23,66.3,66.19,66.25,11164.0,62.4197,62.4856,62.382,62.4385,11164.0
2022-12-02 14:40:00,66.25,66.4,66.23,66.36,11732.0,62.4385,62.5799,62.4197,62.5422,11732.0
2022-12-02 14:50:00,66.37,66.53,66.36,66.49,11465.0,62.5516,62.7024,62.5422,62.6647,11465.0
2022-12-02 15:00:00,66.5,66.63,66.46,66.63,11253.0,62.6741,62.7966,62.6364,62.7966,11253.0
2022-12-02 15:10:00,66.62,66.87,66.6,66.86,22561.0,62.7872,63.0228,62.7684,63.0134,22561.0
2022-12-02 15:20:00,66.86,66.88,66.74,66.76,28817.0,63.0134,63.0323,62.9003,62.9192,28817.0
2022-12-02 15:30:00,66.75,66.78,66.46,66.56,24181.0,62.9097,62.938,62.6364,62.7307,24181.0
2022-12-02 15:40:00,66.56,66.59,66.45,66.58,43285.0,62.7307,62.759,62.627,62.7495,43285.0
2022-12-02 15:50:00,66.59,66.59,66.32,66.43,169636.0,62.759,62.759,62.5045,62.6082,169636.0
2022-12-05 09:30:00,65.29,66.07,65.25,65.69,81683.0,61.5337,62.2689,61.496,61.9107,81683.0
2022-12-05 09:40:00,65.67,65.86,65.43,65.81,30778.0,61.8919,62.0709,61.6657,62.0238,30778.0
2022-12-05 09:50:00,65.81,66.03,65.61,65.69,18859.0,62.0238,62.2312,61.8353,61.9107,18859.0
2022-12-05 10:00:00,65.74,66.13,65.39,66.03,21729.0,61.9579,62.3254,61.628,62.2312,21729.0
2022-12-05 10:10:00,66.03,66.26,65.84,65.84,23990.0,62.2312,62.4479,62.0521,62.0521,23990.0
2022-12-05 10:20:00,65.86,65.94,65.7,65.87,17647.0,62.0709,62.1463,61.9202,62.0804,17647.0
2022-12-05 10:30:00,65.87,65.89,65.59,65.65,9895.0,62.0804,62.0992,61.8165,61.873,9895.0
2022-12-05 10:40:00,65.69,65.74,65.55,65.56,8151.0,61.9107,61.9579,61.7788,61.7882,8151.0
2022-12-05 10:50:00,65.59,65.63,65.38,65.42,9937.0,61.8165,61.8542,61.6186,61.6563,9937.0
2022-12-05 11:00:00,65.42,65.53,65.4,65.43,7231.0,61.6563,61.7599,61.6374,61.6657,7231.0
2022-12-05 11:10:00,65.47,65.59,65.09,65.14,15794.0,61.7034,61.8165,61.3452,61.3924,15794.0
2022-12-05 11:20:00,65.14,65.17,65.02,65.14,11763.0,61.3924,61.4206,61.2793,61.3924,11763.0
2022-12-05 11:30:00,65.17,65.17,65.07,65.13,10820.0,61.4206,61.4206,61.3264,61.3829,10820.0
2022-12-05 11:40:00,65.17,65.17,64.94,65.1,19415.0,61.4206,61.4206,61.2039,61.3547,19415.0
2022-12-05 11:50:00,65.09,65.15,64.95,64.98,11686.0,61.3452,61.4018,61.2133,61.2416,11686.0
2022-12-05 12:00:00,64.98,65.03,64.93,65.02,10220.0,61.2416,61.2887,61.1945,61.2793,10220.0
2022-12-05 12:10:00,65.02,65.05,64.91,64.94,23664.0,61.2793,61.3075,61.1756,61.2039,23664.0
2022-12-05 12:20:00,64.93,64.98,64.86,64.92,23862.0,61.1945,61.2416,61.1285,61.185,23862.0
2022-12-05 12:30:00,64.91,64.95,64.75,64.8,9785.0,61.1756,61.2133,61.0248,61.0719,9785.0
2022-12-05 12:40:00,64.79,64.79,64.63,64.64,33053.0,61.0625,61.0625,60.9117,60.9211,33053.0
2022-12-05 12:50:00,64.64,64.68,64.54,64.56,17530.0,60.9211,60.9588,60.8269,60.8457,17530.0
2022-12-05 13:00:00,64.54,64.62,64.49,64.52,15355.0,60.8269,60.9023,60.7798,60.808,15355.0
2022-12-05 13:10:00,64.54,64.61,64.51,64.56,15528.0,60.8269,60.8929,60.7986,60.8457,15528.0
2022-12-05 13:20:00,64.54,64.68,64.5,64.68,18338.0,60.8269,60.9588,60.7892,60.9588,18338.0
2022-12-05 13:30:00,64.67,64.7,64.54,64.62,15361.0,60.9494,60.9777,60.8269,60.9023,15361.0
2022-12-05 13:40:00,64.62,64.66,64.43,64.46,14956.0,60.9023,60.94,60.7232,60.7515,14956.0
2022-12-05 13:50:00,64.45,64.45,64.3,64.3,20892.0,60.7421,60.7421,60.6007,60.6007,20892.0
2022-12-05 14:00:00,64.27,64.33,64.27,64.29,13129.0,60.5724,60.629,60.5724,60.5913,13129.0
2022-12-05 14:10:00,64.3,64.51,64.3,64.46,13982.0,60.6007,60.7986,60.6007,60.7515,13982.0
2022-12-05 14:20:00,64.45,64.47,64.3,64.35,13481.0,60.7421,60.7609,60.6007,60.6478,13481.0
2022-12-05 14:30:00,64.36,64.36,64.26,64.34,9037.0,60.6572,60.6572,60.563,60.6384,9037.0
2022-12-05 14:40:00,64.34,64.35,64.21,64.31,12533.0,60.6384,60.6478,60.5159,60.6101,12533.0
2022-12-05 14:50:00,64.33,64.37,64.28,64.36,8627.0,60.629,60.6667,60.5818,60.6572,8627.0
2022-12-05 15:00:00,64.37,64.49,64.37,64.48,14899.0,60.6667,60.7798,60.6667,60.7703,14899.0
2022-12-05 15:10:00,64.47,64.49,64.39,64.43,19398.0,60.7609,60.7798,60.6855,60.7232,19398.0
2022-12-05 15:20:00,64.44,64.5,64.4,64.46,23725.0,60.7326,60.7892,60.6949,60.7515,23725.0
2022-12-05 15:30:00,64.47,64.76,64.47,64.72,73290.0,60.7609,61.0342,60.7609,60.9965,73290.0
2022-12-05 15:40:00,64.72,64.79,64.67,64.77,37846.0,60.9965,61.0625,60.9494,61.0437,37846.0
2022-12-05 15:50:00,64.77,64.77,64.53,64.67,168652.0,61.0437,61.0437,60.8175,60.9494,168652.0
2022-12-06 09:30:00,64.42,64.45,64.07,64.12,40463.0,60.7138,60.7421,60.3839,60.4311,40463.0
2022-12-06 09:40:00,64.09,64.27,63.92,64.13,20625.0,60.4028,60.5724,60.2426,60.4405,20625.0
2022-12-06 09:50:00,64.1,64.12,63.46,63.48,24181.0,60.4122,60.4311,59.809,59.8279,24181.0
2022-12-06 10:00:00,63.49,63.69,63.45,63.53,21256.0,59.8373,60.0258,59.7996,59.875,21256.0
2022-12-06 10:10:00,63.48,63.55,63.27,63.39,22193.0,59.8279,59.8938,59.63,59.7431,22193.0
2022-12-06 10:20:00,63.38,63.4,63.01,63.05,20593.0,59.7336,59.7525,59.3849,59.4226,20593.0
2022-12-06 10:30:00,63.03,63.11,62.77,62.85,24616.0,59.4038,59.4792,59.1587,59.2341,24616.0
2022-12-06 10:40:00,62.84,63.03,62.73,63.03,50248.0,59.2247,59.4038,59.121,59.4038,50248.0
2022-12-06 10:50:00,63.03,63.13,62.93,62.97,10305.0,59.4038,59.498,59.3095,59.3472,10305.0
2022-12-06 11:00:00,62.98,63.03,62.91,63.01,13582.0,59.3566,59.4038,59.2907,59.3849,13582.0
2022-12-06 11:10:00,63.02,63.21,62.94,62.98,27331.0,59.3943,59.5734,59.3189,59.3566,27331.0
2022-12-06 11:20:00,62.98,63.22,62.94,63.22,28583.0,59.3566,59.5828,59.3189,59.5828,28583.0
2022-12-06 11:30:00,63.22,63.52,63.17,63.37,35436.0,59.5828,59.8656,59.5357,59.7242,35436.0
2022-12-06 11:40:00,63.4,63.55,63.33,63.43,20513.0,59.7525,59.8938,59.6865,59.7808,20513.0
2022-12-06 11:50:00,63.4,63.46,63.26,63.37,25191.0,59.7525,59.809,59.6205,59.7242,25191.0
2022-12-06 12:00:00,63.4,63.51,63.39,63.48,11162.0,59.7525,59.8561,59.7431,59.8279,11162.0
2022-12-06 12:10:00,63.47,63.48,63.24,63.28,20328.0,59.8184,59.8279,59.6017,59.6394,20328.0
2022-12-06 12:20:00,63.28,63.63,63.28,63.58,22262.0,59.6394,59.9692,59.6394,59.9221,22262.0
2022-12-06 12:30:00,63.57,63.59,63.47,63.48,12472.0,59.9127,59.9315,59.8184,59.8279,12472.0
2022-12-06 12:40:00,63.46,63.49,63.39,63.46,9929.0,59.809,59.8373,59.7431,59.809,9929.0
2022-12-06 12:50:00,63.45,63.45,63.29,63.32,11674.0,59.7996,59.7996,59.6488,59.6771,11674.0
2022-12-06 13:00:00,63.3,63.35,63.18,63.19,13222.0,59.6582,59.7054,59.5451,59.5546,13222.0
2022-12-06 13:10:00,63.2,63.37,63.19,63.35,17477.0,59.564,59.7242,59.5546,59.7054,17477.0
2022-12-06 13:20:00,63.32,63.35,63.23,63.28,10235.0,59.6771,59.7054,59.5923,59.6394,10235.0
2022-12-06 13:30:00,63.27,63.35,63.19,63.33,12604.0,59.63,59.7054,59.5546,59.6865,12604.0
2022-12-06 13:40:00,63.32,63.44,63.32,63.42,12152.0,59.6771,59.7902,59.6771,59.7713,12152.0
2022-12-06 13:50:00,63.44,63.46,63.34,63.39,7821.0,59.7902,59.809,59.6959,59.7431,7821.0
2022-12-06 14:00:00,63.37,63.39,63.11,63.11,13223.0,59.7242,59.7431,59.4792,59.4792,13223.0
2022-12-06 14:10:00,63.11,63.17,63.04,63.12,11768.0,59.4792,59.5357,59.4132,59.4886,11768.0
2022-12-06 14:20:00,63.16,63.16,63.06,63.07,10871.0,59.5263,59.5263,59.432,59.4415,10871.0
2022-12-06 14:30:00,63.05,63.1,62.95,63.01,22358.0,59.4226,59.4697,59.3284,59.3849,22358.0
2022-12-06 14:40:00,63.01,63.09,62.97,63.07,16683.0,59.3849,59.4603,59.3472,59.4415,16683.0
2022-12-06 14:50:00,63.07,63.13,63.02,63.07,18010.0,59.4415,59.498,59.3943,59.4415,18010.0
2022-12-06 15:00:00,63.05,63.2,63.03,63.05,27360.0,59.4226,59.564,59.4038,59.4226,27360.0
2022-12-06 15:10:00,63.03,63.06,62.91,62.91,21252.0,59.4038,59.432,59.2907,59.2907,21252.0
2022-12-06 15:20:00,62.92,63.0,62.81,62.86,29983.0,59.3001,59.3755,59.1964,59.2435,29983.0
2022-12-06 15:30:00,62.86,63.1,62.83,63.08,67803.0,59.2435,59.4697,59.2153,59.4509,67803.0
2022-12-06 15:40:00,63.07,63.22,63.03,63.19,70344.0,59.4415,59.5828,59.4038,59.5546,70344.0
2022-12-06 15:50:00,63.2,63.28,62.87,63.07,223986.0,59.564,59.6394,59.253,59.4415,223986.0
2022-12-07 09:30:00,62.68,63.01,62.31,62.96,29408.0,59.0739,59.3849,58.7252,59.3378,29408.0
2022-12-07 09:40:00,62.96,63.07,62.51,62.53,43138.0,59.3378,59.4415,58.9137,58.9325,43138.0
2022-12-07 09:50:00,62.52,62.87,62.45,62.64,20972.0,58.9231,59.253,58.8571,59.0362,20972.0
2022-12-07 10:00:00,62.58,63.14,62.46,63.03,31607.0,58.9797,59.5074,58.8666,59.4038,31607.0
2022-12-07 10:10:00,63.01,63.14,62.73,62.95,16620.0,59.3849,59.5074,59.121,59.3284,16620.0
2022-12-07 10:20:00,62.99,63.19,62.87,63.19,23868.0,59.3661,59.5546,59.253,59.5546,23868.0
2022-12-07 10:30:00,63.13,63.24,62.96,63.0,27162.0,59.498,59.6017,59.3378,59.3755,27162.0
2022-12-07 10:40:00,63.0,63.07,62.93,63.05,26379.0,59.3755,59.4415,59.3095,59.4226,26379.0
2022-12-07 10:50:00,63.03,63.18,63.02,63.11,14569.0,59.4038,59.5451,59.3943,59.4792,14569.0
2022-12-07 11:00:00,63.13,63.31,63.08,63.22,44775.0,59.498,59.6677,59.4509,59.5828,44775.0
2022-12-07 11:10:00,63.23,63.23,62.99,63.02,18632.0,59.5923,59.5923,59.3661,59.3943,18632.0
2022-12-07 11:20:00,63.03,63.03,62.8,62.82,20295.0,59.4038,59.4038,59.187,59.2058,20295.0
2022-12-07 11:30:00,62.8,62.95,62.76,62.9,15652.0,59.187,59.3284,59.1493,59.2812,15652.0
2022-12-07 11:40:00,62.91,63.04,62.89,63.04,12361.0,59.2907,59.4132,59.2718,59.4132,12361.0
2022-12-07 11:50:00,63.02,63.09,62.94,63.06,14369.0,59.3943,59.4603,59.3189,59.432,14369.0
2022-12-07 12:00:00,63.05,63.09,62.93,63.03,11205.0,59.4226,59.4603,59.3095,59.4038,11205.0
2022-12-07 12:10:00,63.02,63.12,62.9,62.94,13236.0,59.3943,59.4886,59.2812,59.3189,13236.0
2022-12-07 12:20:00,62.94,62.97,62.83,62.83,11545.0,59.3189,59.3472,59.2153,59.2153,11545.0
2022-12-07 12:30:00,62.85,62.97,62.8,62.96,13477.0,59.2341,59.3472,59.187,59.3378,13477.0
2022-12-07 12:40:00,62.94,63.07,62.94,63.02,9064.0,59.3189,59.4415,59.3189,59.3943,9064.0
2022-12-07 12:50:00,63.01,63.04,62.94,62.99,7610.0,59.3849,59.4132,59.3189,59.3661,7610.0
2022-12-07 13:00:00,63.0,63.06,62.9,63.0,8162.0,59.3755,59.432,59.2812,59.3755,8162.0
2022-12-07 13:10:00,63.0,63.09,62.98,62.99,9386.0,59.3755,59.4603,59.3566,59.3661,9386.0
2022-12-07 13:20:00,62.96,62.99,62.91,62.95,10816.0,59.3378,59.3661,59.2907,59.3284,10816.0
2022-12-07 13:30:00,62.93,62.94,62.85,62.87,13833.0,59.3095,59.3189,59.2341,59.253,13833.0
2022-12-07 13:40:00,62.88,62.91,62.74,62.83,11056.0,59.2624,59.2907,59.1304,59.2153,11056.0
2022-12-07 13:50:00,62.83,62.83,62.65,62.65,10471.0,59.2153,59.2153,59.0456,59.0456,10471.0
2022-12-07 14:00:00,62.65,62.66,62.53,62.56,7649.0,59.0456,59.0551,58.9325,58.9608,7649.0
2022-12-07 14:10:00,62.55,62.7,62.54,62.59,10731.0,58.9514,59.0927,58.942,58.9891,10731.0
2022-12-07 14:20:00,62.57,62.6,62.46,62.53,10478.0,58.9702,58.9985,58.8666,58.9325,10478.0
2022-12-07 14:30:00,62.53,62.67,62.49,62.65,10811.0,58.9325,59.0645,58.8948,59.0456,10811.0
2022-12-07 14:40:00,62.67,62.74,62.63,62.68,15656.0,59.0645,59.1304,59.0268,59.0739,15656.0
2022-12-07 14:50:00,62.68,62.69,62.5,62.55,11752.0,59.0739,59.0833,58.9043,58.9514,11752.0
2022-12-07 15:00:00,62.57,62.76,62.55,62.65,18011.0,58.9702,59.1493,58.9514,59.0456,18011.0
2022-12-07 15:10:00,62.68,62.78,62.6,62.62,11905.0,59.0739,59.1681,58.9985,59.0174,11905.0
2022-12-07 15:20:00,62.62,62.67,62.54,62.65,15809.0,59.0174,59.0645,58.942,59.0456,15809.0
2022-12-07 15:30:00,62.66,62.75,62.66,62.73,24279.0,59.0551,59.1399,59.0551,59.121,24279.0
2022-12-07 15:40:00,62.73,62.8,62.64,62.77,27984.0,59.121,59.187,59.0362,59.1587,27984.0
2022-12-07 15:50:00,62.76,63.06,62.75,62.99,218958.0,59.1493,59.432,59.1399,59.3661,218958.0
2022-12-08 09:30:00,63.64,63.94,63.22,63.4,68983.0,59.9787,60.2614,59.5828,59.7525,68983.0
2022-12-08 09:40:00,63.4,63.64,63.13,63.33,15146.0,59.7525,59.9787,59.498,59.6865,15146.0
2022-12-08 09:50:00,63.33,63.6,63.3,63.59,23787.0,59.6865,59.941,59.6582,59.9315,23787.0
2022-12-08 10:00:00,63.61,63.65,63.49,63.54,14699.0,59.9504,59.9881,59.8373,59.8844,14699.0
2022-12-08 10:10:00,63.53,63.74,63.52,63.62,16696.0,59.875,60.0729,59.8656,59.9598,16696.0
2022-12-08 10:20:00,63.62,63.8,63.61,63.68,15360.0,59.9598,60.1295,59.9504,60.0164,15360.0
2022-12-08 10:30:00,63.69,63.85,63.65,63.76,10464.0,60.0258,60.1766,59.9881,60.0918,10464.0
2022-12-08 10:40:00,63.74,63.77,63.63,63.76,5229.0,60.0729,60.1012,59.9692,60.0918,5229.0
2022-12-08 10:50:00,63.77,63.83,63.69,63.72,8935.0,60.1012,60.1577,60.0258,60.0541,8935.0
2022-12-08 11:00:00,63.76,63.83,63.59,63.64,10097.0,60.0918,60.1577,59.9315,59.9787,10097.0
2022-12-08 11:10:00,63.66,63.96,63.66,63.96,15422.0,59.9975,60.2803,59.9975,60.2803,15422.0
2022-12-08 11:20:00,63.96,64.06,63.79,64.0,41215.0,60.2803,60.3745,60.12,60.318,41215.0
2022-12-08 11:30:00,64.01,64.15,63.96,64.15,15341.0,60.3274,60.4593,60.2803,60.4593,15341.0
2022-12-08 11:40:00,64.14,64.14,63.83,64.04,59112.0,60.4499,60.4499,60.1577,60.3557,59112.0
2022-12-08 11:50:00,64.06,64.06,63.9,63.92,11491.0,60.3745,60.3745,60.2237,60.2426,11491.0
2022-12-08 12:00:00,63.89,63.95,63.83,63.93,12112.0,60.2143,60.2708,60.1577,60.252,12112.0
2022-12-08 12:10:00,63.94,63.98,63.88,63.92,11048.0,60.2614,60.2991,60.2049,60.2426,11048.0
2022-12-08 12:20:00,63.92,63.94,63.8,63.81,12736.0,60.2426,60.2614,60.1295,60.1389,12736.0
2022-12-08 12:30:00,63.79,63.82,63.54,63.59,8675.0,60.12,60.1483,59.8844,59.9315,8675.0
2022-12-08 12:40:00,63.57,63.63,63.47,63.53,11287.0,59.9127,59.9692,59.8184,59.875,11287.0
2022-12-08 12:50:00,63.58,63.7,63.56,63.65,11312.0,59.9221,60.0352,59.9033,59.9881,11312.0
2022-12-08 13:00:00,63.67,63.8,63.66,63.79,5679.0,60.0069,60.1295,59.9975,60.12,5679.0
2022-12-08 13:10:00,63.76,63.77,63.68,63.76,10349.0,60.0918,60.1012,60.0164,60.0918,10349.0
2022-12-08 13:20:00,63.72,63.85,63.63,63.85,10824.0,60.0541,60.1766,59.9692,60.1766,10824.0
2022-12-08 13:30:00,63.87,63.97,63.87,63.97,11463.0,60.1954,60.2897,60.1954,60.2897,11463.0
2022-12-08 13:40:00,63.98,64.01,63.92,63.93,7939.0,60.2991,60.3274,60.2426,60.252,7939.0
2022-12-08 13:50:00,63.93,63.93,63.83,63.84,7013.0,60.252,60.252,60.1577,60.1672,7013.0
2022-12-08 14:00:00,63.84,63.84,63.5,63.59,11543.0,60.1672,60.1672,59.8467,59.9315,11543.0
2022-12-08 14:10:00,63.59,63.59,63.47,63.55,10994.0,59.9315,59.9315,59.8184,59.8938,10994.0
2022-12-08 14:20:00,63.57,63.61,63.44,63.44,9750.0,59.9127,59.9504,59.7902,59.7902,9750.0
2022-12-08 14:30:00,63.46,63.48,63.36,63.45,23524.0,59.809,59.8279,59.7148,59.7996,23524.0
2022-12-08 14:40:00,63.44,63.55,63.41,63.54,13873.0,59.7902,59.8938,59.7619,59.8844,13873.0
2022-12-08 14:50:00,63.54,63.66,63.5,63.58,19094.0,59.8844,59.9975,59.8467,59.9221,19094.0
2022-12-08 15:00:00,63.57,63.69,63.5,63.69,17612.0,59.9127,60.0258,59.8467,60.0258,17612.0
2022-12-08 15:10:00,63.7,63.88,63.69,63.86,22529.0,60.0352,60.2049,60.0258,60.186,22529.0
2022-12-08 15:20:00,63.86,64.0,63.81,63.96,28111.0,60.186,60.318,60.1389,60.2803,28111.0
2022-12-08 15:30:00,63.97,64.05,63.81,63.83,35111.0,60.2897,60.3651,60.1389,60.1577,35111.0
2022-12-08 15:40:00,63.83,63.86,63.57,63.59,41652.0,60.1577,60.186,59.9127,59.9315,41652.0
2022-12-08 15:50:00,63.59,63.94,63.56,63.93,182059.0,59.9315,60.2614,59.9033,60.252,182059.0
2022-12-09 09:30:00,63.91,64.49,63.77,64.48,25127.0,60.2331,60.7798,60.1012,60.7703,25127.0
2022-12-09 09:40:00,64.44,64.84,64.44,64.79,54828.0,60.7326,61.1096,60.7326,61.0625,54828.0
2022-12-09 09:50:00,64.75,64.95,64.4,64.9,47283.0,61.0248,61.2133,60.6949,61.1662,47283.0
2022-12-09 10:00:00,64.94,65.31,64.76,65.23,42661.0,61.2039,61.5526,61.0342,61.4772,42661.0
2022-12-09 10:10:00,65.25,65.32,65.14,65.22,15405.0,61.496,61.562,61.3924,61.4678,15405.0
2022-12-09 10:20:00,65.23,65.26,64.98,65.19,23113.0,61.4772,61.5055,61.2416,61.4395,23113.0
2022-12-09 10:30:00,65.22,65.4,65.21,65.36,18410.0,61.4678,61.6374,61.4583,61.5997,18410.0
2022-12-09 10:40:00,65.34,65.35,64.97,64.97,14678.0,61.5809,61.5903,61.2322,61.2322,14678.0
2022-12-09 10:50:00,64.98,65.53,64.96,65.53,31959.0,61.2416,61.7599,61.2227,61.7599,31959.0
2022-12-09 11:00:00,65.52,65.57,65.42,65.42,16044.0,61.7505,61.7976,61.6563,61.6563,16044.0
2022-12-09 11:10:00,65.42,65.47,65.31,65.31,23371.0,61.6563,61.7034,61.5526,61.5526,23371.0
2022-12-09 11:20:00,65.3,65.38,65.08,65.11,18823.0,61.5432,61.6186,61.3358,61.3641,18823.0
2022-12-09 11:30:00,65.09,65.19,65.0,65.02,18087.0,61.3452,61.4395,61.2604,61.2793,18087.0
2022-12-09 11:40:00,65.04,65.21,64.96,65.09,19231.0,61.2981,61.4583,61.2227,61.3452,19231.0
2022-12-09 11:50:00,65.11,65.24,64.92,64.95,50745.0,61.3641,61.4866,61.185,61.2133,50745.0
2022-12-09 12:00:00,64.95,65.01,64.83,64.9,12499.0,61.2133,61.2699,61.1002,61.1662,12499.0
2022-12-09 12:10:00,64.93,65.0,64.9,64.95,12891.0,61.1945,61.2604,61.1662,61.2133,12891.0
2022-12-09 12:20:00,64.94,64.94,64.86,64.92,13087.0,61.2039,61.2039,61.1285,61.185,13087.0
2022-12-09 12:30:00,64.94,65.12,64.94,65.09,16709.0,61.2039,61.3735,61.2039,61.3452,16709.0
2022-12-09 12:40:00,65.09,65.09,64.96,65.0,33813.0,61.3452,61.3452,61.2227,61.2604,33813.0
2022-12-09 12:50:00,64.99,65.1,64.97,65.07,34594.0,61.251,61.3547,61.2322,61.3264,34594.0
2022-12-09 13:00:00,65.04,65.1,64.97,65.06,13062.0,61.2981,61.3547,61.2322,61.317,13062.0
2022-12-09 13:10:00,65.06,65.14,65.02,65.14,14616.0,61.317,61.3924,61.2793,61.3924,14616.0
2022-12-09 13:20:00,65.15,65.19,64.99,65.06,10681.0,61.4018,61.4395,61.251,61.317,10681.0
2022-12-09 13:30:00,65.05,65.11,64.99,65.03,14435.0,61.3075,61.3641,61.251,61.2887,14435.0
2022-12-09 13:40:00,65.03,65.03,64.87,64.94,45745.0,61.2887,61.2887,61.1379,61.2039,45745.0
2022-12-09 13:50:00,64.94,64.95,64.8,64.9,12852.0,61.2039,61.2133,61.0719,61.1662,12852.0
2022-12-09 14:00:00,64.9,64.94,64.83,64.93,74801.0,61.1662,61.2039,61.1002,61.1945,74801.0
2022-12-09 14:10:00,64.93,65.01,64.9,65.0,22075.0,61.1945,61.2699,61.1662,61.2604,22075.0
2022-12-09 14:20:00,65.0,65.0,64.89,64.9,18484.0,61.2604,61.2604,61.1568,61.1662,18484.0
2022-12-09 14:30:00,64.9,64.96,64.89,64.96,14241.0,61.1662,61.2227,61.1568,61.2227,14241.0
2022-12-09 14:40:00,64.96,64.97,64.89,64.9,24370.0,61.2227,61.2322,61.1568,61.1662,24370.0
2022-12-09 14:50:00,64.91,64.99,64.84,64.94,24358.0,61.1756,61.251,61.1096,61.2039,24358.0
2022-12-09 15:00:00,64.94,65.0,64.9,64.96,15042.0,61.2039,61.2604,61.1662,61.2227,15042.0
2022-12-09 15:10:00,64.97,65.02,64.93,64.97,15517.0,61.2322,61.2793,61.1945,61.2322,15517.0
2022-12-09 15:20:00,64.98,65.04,64.96,64.98,33299.0,61.2416,61.2981,61.2227,61.2416,33299.0
2022-12-09 15:30:00,64.98,65.03,64.77,64.78,44033.0,61.2416,61.2887,61.0437,61.0531,44033.0
2022-12-09 15:40:00,64.78,64.8,64.4,64.41,57409.0,61.0531,61.0719,60.6949,60.7044,57409.0
2022-12-09 15:50:00,64.34,64.55,64.25,64.27,206030.0,60.6384,60.8363,60.5536,60.5724,206030.0
2022-12-12 09:30:00,64.2,64.55,64.16,64.38,48856.0,60.5065,60.8363,60.4688,60.6761,48856.0
2022-12-12 09:40:00,64.42,64.75,64.42,64.67,15123.0,60.7138,61.0248,60.7138,60.9494,15123.0
2022-12-12 09:50:00,64.67,64.73,64.45,64.56,15261.0,60.9494,61.006,60.7421,60.8457,15261.0
2022-12-12 10:00:00,64.54,64.8,64.54,64.78,18398.0,60.8269,61.0719,60.8269,61.0531,18398.0
2022-12-12 10:10:00,64.8,64.83,64.62,64.71,16443.0,61.0719,61.1002,60.9023,60.9871,16443.0
2022-12-12 10:20:00,64.7,64.91,64.68,64.81,12317.0,60.9777,61.1756,60.9588,61.0814,12317.0
2022-12-12 10:30:00,64.81,64.93,64.78,64.8,9500.0,61.0814,61.1945,61.0531,61.0719,9500.0
2022-12-12 10:40:00,64.8,64.8,64.47,64.47,16635.0,61.0719,61.0719,60.7609,60.7609,16635.0
2022-12-12 10:50:00,64.43,64.74,64.43,64.73,12688.0,60.7232,61.0154,60.7232,61.006,12688.0
2022-12-12 11:00:00,64.71,64.85,64.63,64.8,11084.0,60.9871,61.1191,60.9117,61.0719,11084.0
2022-12-12 11:10:00,64.8,64.83,64.72,64.74,11571.0,61.0719,61.1002,60.9965,61.0154,11571.0
2022-12-12 11:20:00,64.75,64.81,64.66,64.67,10497.0,61.0248,61.0814,60.94,60.9494,10497.0
2022-12-12 11:30:00,64.67,64.74,64.56,64.74,9082.0,60.9494,61.0154,60.8457,61.0154,9082.0
2022-12-12 11:40:00,64.73,64.86,64.72,64.82,8500.0,61.006,61.1285,60.9965,61.0908,8500.0
2022-12-12 11:50:00,64.81,64.84,64.73,64.73,8890.0,61.0814,61.1096,61.006,61.006,8890.0
2022-12-12 12:00:00,64.75,64.77,64.65,64.65,6776.0,61.0248,61.0437,60.9306,60.9306,6776.0
2022-12-12 12:10:00,64.65,64.77,64.63,64.75,11654.0,60.9306,61.0437,60.9117,61.0248,11654.0
2022-12-12 12:20:00,64.74,64.74,64.52,64.52,7037.0,61.0154,61.0154,60.808,60.808,7037.0
2022-12-12 12:30:00,64.51,64.51,64.4,64.48,7630.0,60.7986,60.7986,60.6949,60.7703,7630.0
2022-12-12 12:40:00,64.48,64.57,64.4,64.4,14355.0,60.7703,60.8552,60.6949,60.6949,14355.0
2022-12-12 12:50:00,64.4,64.54,64.37,64.53,17054.0,60.6949,60.8269,60.6667,60.8175,17054.0
2022-12-12 13:00:00,64.53,64.61,64.43,64.49,12537.0,60.8175,60.8929,60.7232,60.7798,12537.0
2022-12-12 13:10:00,64.49,64.49,64.32,64.45,17753.0,60.7798,60.7798,60.6195,60.7421,17753.0
2022-12-12 13:20:00,64.41,64.45,64.37,64.41,8008.0,60.7044,60.7421,60.6667,60.7044,8008.0
2022-12-12 13:30:00,64.42,64.48,64.37,64.4,9116.0,60.7138,60.7703,60.6667,60.6949,9116.0
2022-12-12 13:40:00,64.39,64.51,64.37,64.51,9262.0,60.6855,60.7986,60.6667,60.7986,9262.0
2022-12-12 13:50:00,64.52,64.57,64.47,64.5,7929.0,60.808,60.8552,60.7609,60.7892,7929.0
2022-12-12 14:00:00,64.51,64.53,64.42,64.45,8172.0,60.7986,60.8175,60.7138,60.7421,8172.0
2022-12-12 14:10:00,64.45,64.65,64.45,64.56,12721.0,60.7421,60.9306,60.7421,60.8457,12721.0
2022-12-12 14:20:00,64.55,64.57,64.44,64.51,14380.0,60.8363,60.8552,60.7326,60.7986,14380.0
2022-12-12 14:30:00,64.51,64.51,64.41,64.49,20459.0,60.7986,60.7986,60.7044,60.7798,20459.0
2022-12-12 14:40:00,64.5,64.6,64.49,64.59,19972.0,60.7892,60.8834,60.7798,60.874,19972.0
2022-12-12 14:50:00,64.6,64.77,64.59,64.77,19663.0,60.8834,61.0437,60.874,61.0437,19663.0
2022-12-12 15:00:00,64.77,64.92,64.77,64.91,12011.0,61.0437,61.185,61.0437,61.1756,12011.0
2022-12-12 15:10:00,64.92,65.1,64.92,65.07,27795.0,61.185,61.3547,61.185,61.3264,27795.0
2022-12-12 15:20:00,65.08,65.26,65.08,65.25,20412.0,61.3358,61.5055,61.3358,61.496,20412.0
2022-12-12 15:30:00,65.26,65.27,65.13,65.13,26765.0,61.5055,61.5149,61.3829,61.3829,26765.0
2022-12-12 15:40:00,65.13,65.17,65.03,65.03,35343.0,61.3829,61.4206,61.2887,61.2887,35343.0
2022-12-12 15:50:00,65.04,65.32,65.0,65.29,151953.0,61.2981,61.562,61.2604,61.5337,151953.0
2022-12-13 09:30:00,65.77,66.99,65.77,66.16,74720.0,61.9861,63.1359,61.9861,62.3537,74720.0
2022-12-13 09:40:00,66.23,66.69,66.22,66.55,62440.0,62.4197,62.8532,62.4102,62.7213,62440.0
2022-12-13 09:50:00,66.49,66.55,66.15,66.19,32994.0,62.6647,62.7213,62.3443,62.382,32994.0
2022-12-13 10:00:00,66.21,66.26,65.86,66.05,45017.0,62.4008,62.4479,62.0709,62.25,45017.0
2022-12-13 10:10:00,66.05,66.06,65.44,65.56,24711.0,62.25,62.2594,61.6751,61.7882,24711.0
2022-12-13 10:20:00,65.59,65.73,65.26,65.61,56821.0,61.8165,61.9484,61.5055,61.8353,56821.0
2022-12-13 10:30:00,65.62,65.67,65.07,65.07,31989.0,61.8448,61.8919,61.3264,61.3264,31989.0
2022-12-13 10:40:00,65.08,65.51,65.07,65.19,38303.0,61.3358,61.7411,61.3264,61.4395,38303.0
2022-12-13 10:50:00,65.18,65.61,65.17,65.55,22427.0,61.4301,61.8353,61.4206,61.7788,22427.0
2022-12-13 11:00:00,65.56,65.68,65.52,65.64,21812.0,61.7882,61.9013,61.7505,61.8636,21812.0
2022-12-13 11:10:00,65.63,65.78,65.57,65.75,30781.0,61.8542,61.9956,61.7976,61.9673,30781.0
2022-12-13 11:20:00,65.76,65.79,65.64,65.77,40277.0,61.9767,62.005,61.8636,61.9861,40277.0
2022-12-13 11:30:00,65.77,65.91,65.77,65.85,21374.0,61.9861,62.1181,61.9861,62.0615,21374.0
2022-12-13 11:40:00,65.85,65.85,65.4,65.49,19844.0,62.0615,62.0615,61.6374,61.7222,19844.0
2022-12-13 11:50:00,65.47,65.48,65.23,65.32,28152.0,61.7034,61.7128,61.4772,61.562,28152.0
2022-12-13 12:00:00,65.29,65.3,65.12,65.15,13450.0,61.5337,61.5432,61.3735,61.4018,13450.0
2022-12-13 12:10:00,65.16,65.16,64.63,64.64,10424.0,61.4112,61.4112,60.9117,60.9211,10424.0
2022-12-13 12:20:00,64.66,64.99,64.65,64.87,26712.0,60.94,61.251,60.9306,61.1379,26712.0
2022-12-13 12:30:00,64.82,64.84,64.62,64.79,9590.0,61.0908,61.1096,60.9023,61.0625,9590.0
2022-12-13 12:40:00,64.79,64.81,64.62,64.63,10020.0,61.0625,61.0814,60.9023,60.9117,10020.0
2022-12-13 12:50:00,64.64,64.75,64.58,64.73,11645.0,60.9211,61.0248,60.8646,61.006,11645.0
2022-12-13 13:00:00,64.75,64.89,64.7,64.73,10764.0,61.0248,61.1568,60.9777,61.006,10764.0
2022-12-13 13:10:00,64.74,64.98,64.72,64.95,14583.0,61.0154,61.2416,60.9965,61.2133,14583.0
2022-12-13 13:20:00,64.94,65.03,64.9,65.0,9066.0,61.2039,61.2887,61.1662,61.2604,9066.0
2022-12-13 13:30:00,64.99,65.08,64.9,64.95,7643.0,61.251,61.3358,61.1662,61.2133,7643.0
2022-12-13 13:40:00,64.93,65.02,64.88,64.88,14328.0,61.1945,61.2793,61.1473,61.1473,14328.0
2022-12-13 13:50:00,64.89,65.05,64.77,65.03,17213.0,61.1568,61.3075,61.0437,61.2887,17213.0
2022-12-13 14:00:00,65.03,65.14,64.94,64.94,16531.0,61.2887,61.3924,61.2039,61.2039,16531.0
2022-12-13 14:10:00,64.92,64.98,64.82,64.84,11718.0,61.185,61.2416,61.0908,61.1096,11718.0
2022-12-13 14:20:00,64.84,64.84,64.69,64.8,13685.0,61.1096,61.1096,60.9683,61.0719,13685.0
2022-12-13 14:30:00,64.8,64.85,64.72,64.85,14595.0,61.0719,61.1191,60.9965,61.1191,14595.0
2022-12-13 14:40:00,64.85,65.01,64.81,64.95,12704.0,61.1191,61.2699,61.0814,61.2133,12704.0
2022-12-13 14:50:00,64.95,64.95,64.64,64.69,17819.0,61.2133,61.2133,60.9211,60.9683,17819.0
2022-12-13 15:00:00,64.68,64.68,64.38,64.55,12015.0,60.9588,60.9588,60.6761,60.8363,12015.0
2022-12-13 15:10:00,64.54,64.82,64.49,64.81,19075.0,60.8269,61.0908,60.7798,61.0814,19075.0
2022-12-13 15:20:00,64.8,64.9,64.74,64.9,14750.0,61.0719,61.1662,61.0154,61.1662,14750.0
2022-12-13 15:30:00,64.91,65.04,64.8,64.83,26790.0,61.1756,61.2981,61.0719,61.1002,26790.0
2022-12-13 15:40:00,64.84,65.06,64.81,64.87,33527.0,61.1096,61.317,61.0814,61.1379,33527.0
2022-12-13 15:50:00,64.89,65.1,64.84,64.91,137707.0,61.1568,61.3547,61.1096,61.1756,137707.0
2022-12-14 09:30:00,64.49,65.08,64.05,64.59,38644.0,60.7798,61.3358,60.3651,60.874,38644.0
2022-12-14 09:40:00,64.55,64.69,64.38,64.56,10506.0,60.8363,60.9683,60.6761,60.8457,10506.0
2022-12-14 09:50:00,64.65,64.85,64.65,64.84,13381.0,60.9306,61.1191,60.9306,61.1096,13381.0
2022-12-14 10:00:00,64.84,64.84,64.57,64.61,14667.0,61.1096,61.1096,60.8552,60.8929,14667.0
2022-12-14 10:10:00,64.61,64.81,64.61,64.81,6802.0,60.8929,61.0814,60.8929,61.0814,6802.0
2022-12-14 10:20:00,64.81,64.94,64.76,64.84,8089.0,61.0814,61.2039,61.0342,61.1096,8089.0
2022-12-14 10:30:00,64.84,64.87,64.72,64.75,10610.0,61.1096,61.1379,60.9965,61.0248,10610.0
2022-12-14 10:40:00,64.77,64.95,64.76,64.89,9700.0,61.0437,61.2133,61.0342,61.1568,9700.0
2022-12-14 10:50:00,64.92,64.97,64.83,64.95,10592.0,61.185,61.2322,61.1002,61.2133,10592.0
2022-12-14 11:00:00,64.95,65.07,64.93,64.95,8904.0,61.2133,61.3264,61.1945,61.2133,8904.0
2022-12-14 11:10:00,64.94,65.03,64.92,64.97,6987.0,61.2039,61.2887,61.185,61.2322,6987.0
2022-12-14 11:20:00,64.97,65.19,64.91,65.13,11932.0,61.2322,61.4395,61.1756,61.3829,11932.0
2022-12-14 11:30:00,65.13,65.18,65.05,65.12,9423.0,61.3829,61.4301,61.3075,61.3735,9423.0
2022-12-14 11:40:00,65.14,65.2,65.05,65.09,8327.0,61.3924,61.4489,61.3075,61.3452,8327.0
2022-12-14 11:50:00,65.07,65.12,65.01,65.04,15933.0,61.3264,61.3735,61.2699,61.2981,15933.0
2022-12-14 12:00:00,65.03,65.12,64.98,65.12,17355.0,61.2887,61.3735,61.2416,61.3735,17355.0
2022-12-14 12:10:00,65.14,65.19,65.09,65.14,9140.0,61.3924,61.4395,61.3452,61.3924,9140.0
2022-12-14 12:20:00,65.13,65.14,65.03,65.08,7068.0,61.3829,61.3924,61.2887,61.3358,7068.0
2022-12-14 12:30:00,65.1,65.14,64.99,65.14,12461.0,61.3547,61.3924,61.251,61.3924,12461.0
2022-12-14 12:40:00,65.13,65.22,65.09,65.1,12366.0,61.3829,61.4678,61.3452,61.3547,12366.0
2022-12-14 12:50:00,65.1,65.11,65.02,65.05,9815.0,61.3547,61.3641,61.2793,61.3075,9815.0
2022-12-14 13:00:00,65.02,65.21,65.02,65.16,6926.0,61.2793,61.4583,61.2793,61.4112,6926.0
2022-12-14 13:10:00,65.18,65.25,65.15,65.19,7954.0,61.4301,61.496,61.4018,61.4395,7954.0
2022-12-14 13:20:00,65.17,65.31,65.17,65.21,14409.0,61.4206,61.5526,61.4206,61.4583,14409.0
2022-12-14 13:30:00,65.23,65.53,65.23,65.48,8028.0,61.4772,61.7599,61.4772,61.7128,8028.0
2022-12-14 13:40:00,65.48,65.51,65.4,65.4,9508.0,61.7128,61.7411,61.6374,61.6374,9508.0
2022-12-14 13:50:00,65.37,65.52,65.35,65.41,10111.0,61.6091,61.7505,61.5903,61.6468,10111.0
2022-12-14 14:00:00,65.44,65.44,64.2,64.28,41844.0,61.6751,61.6751,60.5065,60.5818,41844.0
2022-12-14 14:10:00,64.33,64.69,64.23,64.6,11140.0,60.629,60.9683,60.5347,60.8834,11140.0
2022-12-14 14:20:00,64.52,64.54,64.36,64.48,10148.0,60.808,60.8269,60.6572,60.7703,10148.0
2022-12-14 14:30:00,64.4,64.48,63.79,64.09,11894.0,60.6949,60.7703,60.12,60.4028,11894.0
2022-12-14 14:40:00,64.03,64.5,63.95,64.27,17187.0,60.3462,60.7892,60.2708,60.5724,17187.0
2022-12-14 14:50:00,64.31,64.31,64.05,64.23,12721.0,60.6101,60.6101,60.3651,60.5347,12721.0
2022-12-14 15:00:00,64.2,64.65,64.11,64.59,15067.0,60.5065,60.9306,60.4216,60.874,15067.0
2022-12-14 15:10:00,64.61,65.22,64.58,64.81,48446.0,60.8929,61.4678,60.8646,61.0814,48446.0
2022-12-14 15:20:00,64.8,64.89,64.38,64.38,33439.0,61.0719,61.1568,60.6761,60.6761,33439.0
2022-12-14 15:30:00,64.32,64.36,64.09,64.3,23895.0,60.6195,60.6572,60.4028,60.6007,23895.0
2022-12-14 15:40:00,64.35,64.5,64.3,64.45,19041.0,60.6478,60.7892,60.6007,60.7421,19041.0
2022-12-14 15:50:00,64.44,64.64,64.38,64.39,82841.0,60.7326,60.9211,60.6761,60.6855,82841.0
2022-12-15 09:30:00,63.58,63.59,62.51,62.81,41296.0,59.9221,59.9315,58.9137,59.1964,41296.0
2022-12-15 09:40:00,62.79,62.96,62.58,62.6,62602.0,59.1776,59.3378,58.9797,58.9985,62602.0
2022-12-15 09:50:00,62.6,62.69,62.21,62.31,43385.0,58.9985,59.0833,58.6309,58.7252,43385.0
2022-12-15 10:00:00,62.31,62.33,62.02,62.24,55104.0,58.7252,58.744,58.4519,58.6592,55104.0
2022-12-15 10:10:00,62.24,62.56,62.18,62.54,42506.0,58.6592,58.9608,58.6027,58.942,42506.0
2022-12-15 10:20:00,62.58,62.67,62.39,62.49,35104.0,58.9797,59.0645,58.8006,58.8948,35104.0
2022-12-15 10:30:00,62.5,62.73,62.41,62.71,27549.0,58.9043,59.121,58.8194,59.1022,27549.0
2022-12-15 10:40:00,62.71,62.76,62.57,62.58,35456.0,59.1022,59.1493,58.9702,58.9797,35456.0
2022-12-15 10:50:00,62.58,62.61,62.48,62.61,42276.0,58.9797,59.0079,58.8854,59.0079,42276.0
2022-12-15 11:00:00,62.64,62.8,62.37,62.38,46161.0,59.0362,59.187,58.7817,58.7912,46161.0
2022-12-15 11:10:00,62.39,62.41,62.05,62.16,36711.0,58.8006,58.8194,58.4801,58.5838,36711.0
2022-12-15 11:20:00,62.17,62.24,62.0,62.07,57945.0,58.5932,58.6592,58.433,58.499,57945.0
2022-12-15 11:30:00,62.08,62.11,61.84,62.03,92346.0,58.5084,58.5367,58.2822,58.4613,92346.0
2022-12-15 11:40:00,62.03,62.08,61.85,61.94,62167.0,58.4613,58.5084,58.2917,58.3765,62167.0
2022-12-15 11:50:00,61.93,62.0,61.74,61.77,46359.0,58.367,58.433,58.188,58.2163,46359.0
2022-12-15 12:00:00,61.78,62.01,61.78,61.86,33848.0,58.2257,58.4424,58.2257,58.3011,33848.0
2022-12-15 12:10:00,61.87,61.94,61.81,61.93,32326.0,58.3105,58.3765,58.254,58.367,32326.0
2022-12-15 12:20:00,61.93,61.93,61.69,61.69,50511.0,58.367,58.367,58.1409,58.1409,50511.0
2022-12-15 12:30:00,61.7,61.83,61.64,61.67,18070.0,58.1503,58.2728,58.0937,58.122,18070.0
2022-12-15 12:40:00,61.65,61.7,61.5,61.5,22913.0,58.1032,58.1503,57.9618,57.9618,22913.0
2022-12-15 12:50:00,61.51,61.67,61.43,61.44,27950.0,57.9712,58.122,57.8958,57.9052,27950.0
2022-12-15 13:00:00,61.44,61.44,61.25,61.3,26848.0,57.9052,57.9052,57.7262,57.7733,26848.0
2022-12-15 13:10:00,61.3,61.35,61.17,61.22,31361.0,57.7733,57.8204,57.6508,57.6979,31361.0
2022-12-15 13:20:00,61.21,61.31,61.17,61.28,25404.0,57.6885,57.7827,57.6508,57.7544,25404.0
2022-12-15 13:30:00,61.28,61.31,61.11,61.3,31425.0,57.7544,57.7827,57.5942,57.7733,31425.0
2022-12-15 13:40:00,61.3,61.34,61.08,61.08,37945.0,57.7733,57.811,57.566,57.566,37945.0
2022-12-15 13:50:00,61.08,61.21,61.05,61.18,26500.0,57.566,57.6885,57.5377,57.6602,26500.0
2022-12-15 14:00:00,61.19,61.28,61.16,61.22,24849.0,57.6696,57.7544,57.6413,57.6979,24849.0
2022-12-15 14:10:00,61.22,61.36,61.2,61.26,27886.0,57.6979,57.8298,57.679,57.7356,27886.0
2022-12-15 14:20:00,61.27,61.3,61.07,61.1,25791.0,57.745,57.7733,57.5565,57.5848,25791.0
2022-12-15 14:30:00,61.1,61.31,61.09,61.25,26879.0,57.5848,57.7827,57.5754,57.7262,26879.0
2022-12-15 14:40:00,61.24,61.44,61.24,61.29,28686.0,57.7167,57.9052,57.7167,57.7639,28686.0
2022-12-15 14:50:00,61.29,61.46,61.25,61.46,34001.0,57.7639,57.9241,57.7262,57.9241,34001.0
2022-12-15 15:00:00,61.45,61.54,61.41,61.49,42223.0,57.9147,57.9995,57.877,57.9524,42223.0
2022-12-15 15:10:00,61.5,61.54,61.36,61.39,45759.0,57.9618,57.9995,57.8298,57.8581,45759.0
2022-12-15 15:20:00,61.39,61.49,61.3,61.49,42546.0,57.8581,57.9524,57.7733,57.9524,42546.0
2022-12-15 15:30:00,61.48,61.51,61.29,61.29,61787.0,57.9429,57.9712,57.7639,57.7639,61787.0
2022-12-15 15:40:00,61.29,61.32,61.01,61.01,77141.0,57.7639,57.7921,57.5,57.5,77141.0
2022-12-15 15:50:00,61.03,61.41,61.03,61.38,292736.0,57.5188,57.877,57.5188,57.8487,292736.0
2022-12-16 09:30:00,60.86,61.53,60.65,60.91,185353.0,57.3586,57.9901,57.1607,57.4057,185353.0
2022-12-16 09:40:00,60.91,61.34,60.91,61.2,43884.0,57.4057,57.811,57.4057,57.679,43884.0
2022-12-16 09:50:00,61.21,61.23,60.83,60.91,59339.0,57.6885,57.7073,57.3303,57.4057,59339.0
2022-12-16 10:00:00,60.92,60.92,60.35,60.37,27997.0,57.4152,57.4152,56.8779,56.8968,27997.0
2022-12-16 10:10:00,60.41,60.64,60.29,60.64,24827.0,56.9345,57.1513,56.8214,57.1513,24827.0
2022-12-16 10:20:00,60.64,60.64,60.33,60.63,32855.0,57.1513,57.1513,56.8591,57.1418,32855.0
2022-12-16 10:30:00,60.64,60.76,60.43,60.72,31652.0,57.1513,57.2644,56.9533,57.2267,31652.0
2022-12-16 10:40:00,60.69,60.77,60.39,60.45,66859.0,57.1984,57.2738,56.9156,56.9722,66859.0
2022-12-16 10:50:00,60.4,60.45,60.12,60.45,26384.0,56.9251,56.9722,56.6612,56.9722,26384.0
2022-12-16 11:00:00,60.43,60.52,60.38,60.38,22869.0,56.9533,57.0382,56.9062,56.9062,22869.0
2022-12-16 11:10:00,60.4,60.47,60.25,60.3,14941.0,56.9251,56.991,56.7837,56.8308,14941.0
2022-12-16 11:20:00,60.32,60.34,60.09,60.19,29147.0,56.8497,56.8685,56.6329,56.7272,29147.0
2022-12-16 11:30:00,60.2,60.25,60.15,60.23,15093.0,56.7366,56.7837,56.6895,56.7649,15093.0
2022-12-16 11:40:00,60.2,60.22,59.85,59.85,69147.0,56.7366,56.7554,56.4067,56.4067,69147.0
2022-12-16 11:50:00,59.86,60.02,59.86,59.93,29654.0,56.4161,56.5669,56.4161,56.4821,29654.0
2022-12-16 12:00:00,59.94,60.1,59.94,59.99,14623.0,56.4915,56.6423,56.4915,56.5387,14623.0
2022-12-16 12:10:00,59.95,60.02,59.86,59.92,21335.0,56.501,56.5669,56.4161,56.4727,21335.0
2022-12-16 12:20:00,59.92,59.96,59.82,59.88,13965.0,56.4727,56.5104,56.3784,56.435,13965.0
2022-12-16 12:30:00,59.89,60.08,59.88,60.01,13081.0,56.4444,56.6235,56.435,56.5575,13081.0
2022-12-16 12:40:00,60.0,60.07,59.92,60.02,14026.0,56.5481,56.6141,56.4727,56.5669,14026.0
2022-12-16 12:50:00,60.03,60.05,59.8,59.8,13606.0,56.5764,56.5952,56.3596,56.3596,13606.0
2022-12-16 13:00:00,59.8,59.83,59.7,59.83,15385.0,56.3596,56.3879,56.2653,56.3879,15385.0
2022-12-16 13:10:00,59.81,59.95,59.78,59.87,32320.0,56.369,56.501,56.3407,56.4256,32320.0
2022-12-16 13:20:00,59.87,59.87,59.7,59.77,15734.0,56.4256,56.4256,56.2653,56.3313,15734.0
2022-12-16 13:30:00,59.77,60.02,59.77,59.98,21670.0,56.3313,56.5669,56.3313,56.5292,21670.0
2022-12-16 13:40:00,59.98,60.03,59.91,59.91,17448.0,56.5292,56.5764,56.4633,56.4633,17448.0
2022-12-16 13:50:00,59.92,60.0,59.82,60.0,23556.0,56.4727,56.5481,56.3784,56.5481,23556.0
2022-12-16 14:00:00,60.0,60.05,59.96,60.0,21250.0,56.5481,56.5952,56.5104,56.5481,21250.0
2022-12-16 14:10:00,60.0,60.15,60.0,60.07,22879.0,56.5481,56.6895,56.5481,56.6141,22879.0
2022-12-16 14:20:00,60.06,60.07,59.81,59.84,19661.0,56.6046,56.6141,56.369,56.3973,19661.0
2022-12-16 14:30:00,59.84,59.87,59.73,59.77,17699.0,56.3973,56.4256,56.2936,56.3313,17699.0
2022-12-16 14:40:00,59.76,59.89,59.74,59.89,22804.0,56.3219,56.4444,56.303,56.4444,22804.0
2022-12-16 14:50:00,59.9,60.05,59.9,60.02,21900.0,56.4538,56.5952,56.4538,56.5669,21900.0
2022-12-16 15:00:00,60.01,60.1,60.0,60.01,29077.0,56.5575,56.6423,56.5481,56.5575,29077.0
2022-12-16 15:10:00,60.01,60.27,60.01,60.14,37018.0,56.5575,56.8026,56.5575,56.68,37018.0
2022-12-16 15:20:00,60.14,60.27,60.12,60.21,38463.0,56.68,56.8026,56.6612,56.746,38463.0
2022-12-16 15:30:00,60.21,60.37,60.2,60.32,42152.0,56.746,56.8968,56.7366,56.8497,42152.0
2022-12-16 15:40:00,60.33,60.42,60.23,60.25,46642.0,56.8591,56.9439,56.7649,56.7837,46642.0
2022-12-16 15:50:00,60.24,60.43,60.09,60.31,165942.0,56.7743,56.9533,56.6329,56.8403,165942.0
2022-12-19 09:30:00,60.5,60.73,60.2,60.58,50359.0,57.0193,57.2361,56.7366,57.0947,50359.0
2022-12-19 09:40:00,60.51,60.67,60.21,60.23,30504.0,57.0287,57.1795,56.746,56.7649,30504.0
2022-12-19 09:50:00,60.27,60.31,60.1,60.27,21857.0,56.8026,56.8403,56.6423,56.8026,21857.0
2022-12-19 10:00:00,60.29,60.37,60.03,60.13,78595.0,56.8214,56.8968,56.5764,56.6706,78595.0
2022-12-19 10:10:00,60.12,60.43,60.12,60.41,22366.0,56.6612,56.9533,56.6612,56.9345,22366.0
2022-12-19 10:20:00,60.37,60.4,60.01,60.02,36494.0,56.8968,56.9251,56.5575,56.5669,36494.0
2022-12-19 10:30:00,60.03,60.05,59.71,59.71,25555.0,56.5764,56.5952,56.2748,56.2748,25555.0
2022-12-19 10:40:00,59.73,59.73,59.56,59.62,20285.0,56.2936,56.2936,56.1334,56.1899,20285.0
2022-12-19 10:50:00,59.62,59.82,59.59,59.75,14094.0,56.1899,56.3784,56.1617,56.3125,14094.0
2022-12-19 11:00:00,59.73,59.73,59.52,59.57,17775.0,56.2936,56.2936,56.0957,56.1428,17775.0
2022-12-19 11:10:00,59.58,59.58,59.43,59.55,14527.0,56.1522,56.1522,56.0109,56.124,14527.0
2022-12-19 11:20:00,59.57,59.57,59.36,59.45,21553.0,56.1428,56.1428,55.9449,56.0297,21553.0
2022-12-19 11:30:00,59.45,59.45,59.12,59.16,23408.0,56.0297,56.0297,55.7187,55.7564,23408.0
2022-12-19 11:40:00,59.16,59.42,59.07,59.38,13605.0,55.7564,56.0015,55.6716,55.9638,13605.0
2022-12-19 11:50:00,59.41,59.41,59.22,59.28,9039.0,55.992,55.992,55.813,55.8695,9039.0
2022-12-19 12:00:00,59.28,59.4,59.28,59.35,10413.0,55.8695,55.9826,55.8695,55.9355,10413.0
2022-12-19 12:10:00,59.34,59.48,59.34,59.44,13089.0,55.9261,56.058,55.9261,56.0203,13089.0
2022-12-19 12:20:00,59.46,59.46,59.32,59.33,9724.0,56.0392,56.0392,55.9072,55.9166,9724.0
2022-12-19 12:30:00,59.32,59.45,59.26,59.41,10031.0,55.9072,56.0297,55.8507,55.992,10031.0
2022-12-19 12:40:00,59.43,59.57,59.4,59.57,17413.0,56.0109,56.1428,55.9826,56.1428,17413.0
2022-12-19 12:50:00,59.57,59.6,59.46,59.46,10247.0,56.1428,56.1711,56.0392,56.0392,10247.0
2022-12-19 13:00:00,59.47,59.49,59.25,59.28,14406.0,56.0486,56.0674,55.8412,55.8695,14406.0
2022-12-19 13:10:00,59.28,59.4,59.28,59.32,20876.0,55.8695,55.9826,55.8695,55.9072,20876.0
2022-12-19 13:20:00,59.32,59.37,59.16,59.16,18606.0,55.9072,55.9543,55.7564,55.7564,18606.0
2022-12-19 13:30:00,59.18,59.2,59.02,59.08,10394.0,55.7753,55.7941,55.6245,55.681,10394.0
2022-12-19 13:40:00,59.09,59.13,58.96,59.03,12329.0,55.6904,55.7281,55.5679,55.6339,12329.0
2022-12-19 13:50:00,59.03,59.11,59.01,59.01,9666.0,55.6339,55.7093,55.615,55.615,9666.0
2022-12-19 14:00:00,59.03,59.11,58.87,59.11,12291.0,55.6339,55.7093,55.4831,55.7093,12291.0
2022-12-19 14:10:00,59.11,59.12,59.0,59.0,9163.0,55.7093,55.7187,55.6056,55.6056,9163.0
2022-12-19 14:20:00,58.97,59.05,58.91,58.92,9426.0,55.5773,55.6527,55.5208,55.5302,9426.0
2022-12-19 14:30:00,58.93,58.98,58.87,58.98,13147.0,55.5396,55.5868,55.4831,55.5868,13147.0
2022-12-19 14:40:00,58.98,59.03,58.9,58.92,14911.0,55.5868,55.6339,55.5114,55.5302,14911.0
2022-12-19 14:50:00,58.91,58.91,58.77,58.89,11511.0,55.5208,55.5208,55.3888,55.5019,11511.0
2022-12-19 15:00:00,58.88,58.9,58.77,58.81,14198.0,55.4925,55.5114,55.3888,55.4265,14198.0
2022-12-19 15:10:00,58.81,58.87,58.77,58.81,13369.0,55.4265,55.4831,55.3888,55.4265,13369.0
2022-12-19 15:20:00,58.83,58.96,58.81,58.87,20922.0,55.4454,55.5679,55.4265,55.4831,20922.0
2022-12-19 15:30:00,58.9,58.97,58.87,58.87,20458.0,55.5114,55.5773,55.4831,55.4831,20458.0
2022-12-19 15:40:00,58.88,59.16,58.85,59.11,43268.0,55.4925,55.7564,55.4642,55.7093,43268.0
2022-12-19 15:50:00,59.1,59.26,59.08,59.2,130561.0,55.6999,55.8507,55.681,55.7941,130561.0
2022-12-20 09:30:00,58.34,59.46,58.16,59.18,163227.0,54.9836,56.0392,54.8139,55.7753,163227.0
2022-12-20 09:40:00,59.18,59.3,58.83,58.91,48900.0,55.7753,55.8884,55.4454,55.5208,48900.0
2022-12-20 09:50:00,58.92,59.3,58.8,59.23,26890.0,55.5302,55.8884,55.4171,55.8224,26890.0
2022-12-20 10:00:00,59.23,59.62,59.17,59.39,62600.0,55.8224,56.1899,55.7658,55.9732,62600.0
2022-12-20 10:10:00,59.34,59.46,59.24,59.39,29637.0,55.9261,56.0392,55.8318,55.9732,29637.0
2022-12-20 10:20:00,59.39,59.6,59.39,59.46,20405.0,55.9732,56.1711,55.9732,56.0392,20405.0
2022-12-20 10:30:00,59.45,59.7,59.45,59.66,29687.0,56.0297,56.2653,56.0297,56.2276,29687.0
2022-12-20 10:40:00,59.66,59.7,59.57,59.67,11830.0,56.2276,56.2653,56.1428,56.2371,11830.0
2022-12-20 10:50:00,59.66,59.7,59.54,59.55,14201.0,56.2276,56.2653,56.1146,56.124,14201.0
2022-12-20 11:00:00,59.56,59.65,59.46,59.46,19327.0,56.1334,56.2182,56.0392,56.0392,19327.0
2022-12-20 11:10:00,59.48,59.52,59.3,59.35,20045.0,56.058,56.0957,55.8884,55.9355,20045.0
2022-12-20 11:20:00,59.36,59.43,59.29,59.36,19305.0,55.9449,56.0109,55.8789,55.9449,19305.0
2022-12-20 11:30:00,59.36,59.5,59.36,59.44,18243.0,55.9449,56.0769,55.9449,56.0203,18243.0
2022-12-20 11:40:00,59.45,59.58,59.38,59.58,15859.0,56.0297,56.1522,55.9638,56.1522,15859.0
2022-12-20 11:50:00,59.56,59.58,59.45,59.5,10735.0,56.1334,56.1522,56.0297,56.0769,10735.0
2022-12-20 12:00:00,59.51,59.69,59.49,59.68,21031.0,56.0863,56.2559,56.0674,56.2465,21031.0
2022-12-20 12:10:00,59.69,59.74,59.54,59.56,50238.0,56.2559,56.303,56.1146,56.1334,50238.0
2022-12-20 12:20:00,59.56,59.7,59.55,59.66,24124.0,56.1334,56.2653,56.124,56.2276,24124.0
2022-12-20 12:30:00,59.66,59.71,59.47,59.54,40614.0,56.2276,56.2748,56.0486,56.1146,40614.0
2022-12-20 12:40:00,59.55,59.68,59.5,59.52,22551.0,56.124,56.2465,56.0769,56.0957,22551.0
2022-12-20 12:50:00,59.55,59.6,59.48,59.56,18561.0,56.124,56.1711,56.058,56.1334,18561.0
2022-12-20 13:00:00,59.53,59.63,59.51,59.6,17970.0,56.1051,56.1994,56.0863,56.1711,17970.0
2022-12-20 13:10:00,59.6,59.73,59.56,59.59,18120.0,56.1711,56.2936,56.1334,56.1617,18120.0
2022-12-20 13:20:00,59.61,59.72,59.59,59.67,14305.0,56.1805,56.2842,56.1617,56.2371,14305.0
2022-12-20 13:30:00,59.68,59.74,59.64,59.68,21254.0,56.2465,56.303,56.2088,56.2465,21254.0
2022-12-20 13:40:00,59.68,59.71,59.52,59.57,15430.0,56.2465,56.2748,56.0957,56.1428,15430.0
2022-12-20 13:50:00,59.55,59.58,59.5,59.54,18587.0,56.124,56.1522,56.0769,56.1146,18587.0
2022-12-20 14:00:00,59.55,59.61,59.48,59.56,17738.0,56.124,56.1805,56.058,56.1334,17738.0
2022-12-20 14:10:00,59.58,59.65,59.47,59.48,24540.0,56.1522,56.2182,56.0486,56.058,24540.0
2022-12-20 14:20:00,59.47,59.51,59.38,59.4,12040.0,56.0486,56.0863,55.9638,55.9826,12040.0
2022-12-20 14:30:00,59.42,59.43,59.35,59.4,15963.0,56.0015,56.0109,55.9355,55.9826,15963.0
2022-12-20 14:40:00,59.4,59.4,59.27,59.28,14952.0,55.9826,55.9826,55.8601,55.8695,14952.0
2022-12-20 14:50:00,59.27,59.31,59.23,59.28,17128.0,55.8601,55.8978,55.8224,55.8695,17128.0
2022-12-20 15:00:00,59.29,59.32,59.2,59.25,13260.0,55.8789,55.9072,55.7941,55.8412,13260.0
2022-12-20 15:10:00,59.26,59.34,59.23,59.23,16652.0,55.8507,55.9261,55.8224,55.8224,16652.0
2022-12-20 15:20:00,59.24,59.39,59.22,59.36,16558.0,55.8318,55.9732,55.813,55.9449,16558.0
2022-12-20 15:30:00,59.36,59.51,59.35,59.51,37364.0,55.9449,56.0863,55.9355,56.0863,37364.0
2022-12-20 15:40:00,59.52,59.56,59.47,59.54,25070.0,56.0957,56.1334,56.0486,56.1146,25070.0
2022-12-20 15:50:00,59.54,59.54,59.39,59.47,82028.0,56.1146,56.1146,55.9732,56.0486,82028.0
2022-12-21 09:30:00,60.0,60.24,59.83,60.01,38099.0,56.5481,56.7743,56.3879,56.5575,38099.0
2022-12-21 09:40:00,59.92,60.11,59.81,59.99,11544.0,56.4727,56.6518,56.369,56.5387,11544.0
2022-12-21 09:50:00,59.91,59.92,59.67,59.72,14913.0,56.4633,56.4727,56.2371,56.2842,14913.0
2022-12-21 10:00:00,59.68,59.99,59.6,59.97,10759.0,56.2465,56.5387,56.1711,56.5198,10759.0
2022-12-21 10:10:00,59.97,60.11,59.89,60.11,13485.0,56.5198,56.6518,56.4444,56.6518,13485.0
2022-12-21 10:20:00,60.12,60.19,59.97,60.14,81719.0,56.6612,56.7272,56.5198,56.68,81719.0
2022-12-21 10:30:00,60.14,60.22,60.06,60.1,26021.0,56.68,56.7554,56.6046,56.6423,26021.0
2022-12-21 10:40:00,60.11,60.25,60.02,60.08,39524.0,56.6518,56.7837,56.5669,56.6235,39524.0
2022-12-21 10:50:00,60.09,60.37,60.09,60.37,16652.0,56.6329,56.8968,56.6329,56.8968,16652.0
2022-12-21 11:00:00,60.36,60.46,60.36,60.42,13936.0,56.8874,56.9816,56.8874,56.9439,13936.0
2022-12-21 11:10:00,60.44,60.47,60.31,60.34,12951.0,56.9628,56.991,56.8403,56.8685,12951.0
2022-12-21 11:20:00,60.32,60.39,60.28,60.39,14942.0,56.8497,56.9156,56.812,56.9156,14942.0
2022-12-21 11:30:00,60.39,60.45,60.31,60.31,17657.0,56.9156,56.9722,56.8403,56.8403,17657.0
2022-12-21 11:40:00,60.3,60.31,60.18,60.18,12949.0,56.8308,56.8403,56.7177,56.7177,12949.0
2022-12-21 11:50:00,60.18,60.28,60.18,60.18,11923.0,56.7177,56.812,56.7177,56.7177,11923.0
2022-12-21 12:00:00,60.18,60.21,60.12,60.14,9798.0,56.7177,56.746,56.6612,56.68,9798.0
2022-12-21 12:10:00,60.13,60.13,60.05,60.09,13390.0,56.6706,56.6706,56.5952,56.6329,13390.0
2022-12-21 12:20:00,60.1,60.11,59.95,59.96,8666.0,56.6423,56.6518,56.501,56.5104,8666.0
2022-12-21 12:30:00,59.97,60.07,59.95,60.05,7642.0,56.5198,56.6141,56.501,56.5952,7642.0
2022-12-21 12:40:00,60.05,60.05,59.95,59.98,10771.0,56.5952,56.5952,56.501,56.5292,10771.0
2022-12-21 12:50:00,59.96,60.11,59.42,60.05,197190.0,56.5104,56.6518,56.0015,56.5952,197190.0
2022-12-21 13:00:00,60.05,60.09,59.91,59.92,9107.0,56.5952,56.6329,56.4633,56.4727,9107.0
2022-12-21 13:10:00,59.97,60.0,59.93,59.93,11119.0,56.5198,56.5481,56.4821,56.4821,11119.0
2022-12-21 13:20:00,59.93,59.98,59.87,59.88,9619.0,56.4821,56.5292,56.4256,56.435,9619.0
2022-12-21 13:30:00,59.88,59.9,59.8,59.85,6806.0,56.435,56.4538,56.3596,56.4067,6806.0
2022-12-21 13:40:00,59.86,59.92,59.79,59.82,7467.0,56.4161,56.4727,56.3502,56.3784,7467.0
2022-12-21 13:50:00,59.82,59.91,59.82,59.85,9119.0,56.3784,56.4633,56.3784,56.4067,9119.0
2022-12-21 14:00:00,59.85,60.0,59.85,59.95,7917.0,56.4067,56.5481,56.4067,56.501,7917.0
2022-12-21 14:10:00,59.98,60.06,59.88,60.05,28753.0,56.5292,56.6046,56.435,56.5952,28753.0
2022-12-21 14:20:00,60.04,60.05,59.84,59.86,8960.0,56.5858,56.5952,56.3973,56.4161,8960.0
2022-12-21 14:30:00,59.85,60.29,59.82,60.14,156136.0,56.4067,56.8214,56.3784,56.68,156136.0
2022-12-21 14:40:00,60.14,60.21,60.07,60.15,11350.0,56.68,56.746,56.6141,56.6895,11350.0
2022-12-21 14:50:00,60.16,60.16,60.05,60.14,12121.0,56.6989,56.6989,56.5952,56.68,12121.0
2022-12-21 15:00:00,60.15,60.18,60.0,60.05,13208.0,56.6895,56.7177,56.5481,56.5952,13208.0
2022-12-21 15:10:00,60.05,60.15,60.02,60.04,11330.0,56.5952,56.6895,56.5669,56.5858,11330.0
2022-12-21 15:20:00,60.03,60.09,59.96,59.96,14860.0,56.5764,56.6329,56.5104,56.5104,14860.0
2022-12-21 15:30:00,59.98,60.12,59.98,60.06,24318.0,56.5292,56.6612,56.5292,56.6046,24318.0
2022-12-21 15:40:00,60.06,60.09,59.99,60.05,24169.0,56.6046,56.6329,56.5387,56.5952,24169.0
2022-12-21 15:50:00,60.04,60.08,59.84,60.05,111789.0,56.5858,56.6235,56.3973,56.5952,111789.0
2022-12-22 09:30:00,59.41,59.42,58.68,58.98,30034.0,55.992,56.0015,55.304,55.5868,30034.0
2022-12-22 09:40:00,59.0,59.1,58.93,59.03,3735.0,55.6056,55.6999,55.5396,55.6339,3735.0
2022-12-22 09:50:00,59.02,59.05,58.87,59.02,9006.0,55.6245,55.6527,55.4831,55.6245,9006.0
2022-12-22 10:00:00,59.01,59.02,58.71,58.8,4444.0,55.615,55.6245,55.3323,55.4171,4444.0
2022-12-22 10:10:00,58.72,58.92,58.6,58.92,8306.0,55.3417,55.5302,55.2286,55.5302,8306.0
2022-12-22 10:20:00,58.95,58.95,58.83,58.83,4230.0,55.5585,55.5585,55.4454,55.4454,4230.0
2022-12-22 10:30:00,58.78,58.91,58.75,58.91,6174.0,55.3983,55.5208,55.37,55.5208,6174.0
2022-12-22 10:40:00,58.91,59.03,58.84,59.02,3929.0,55.5208,55.6339,55.4548,55.6245,3929.0
2022-12-22 10:50:00,59.0,59.04,58.87,58.9,3303.0,55.6056,55.6433,55.4831,55.5114,3303.0
2022-12-22 11:00:00,58.9,58.94,58.79,58.79,5255.0,55.5114,55.5491,55.4077,55.4077,5255.0
2022-12-22 11:10:00,58.78,58.83,58.71,58.78,8005.0,55.3983,55.4454,55.3323,55.3983,8005.0
2022-12-22 11:20:00,58.76,58.83,58.73,58.75,8517.0,55.3794,55.4454,55.3512,55.37,8517.0
2022-12-22 11:30:00,58.76,58.84,58.68,58.68,12547.0,55.3794,55.4548,55.304,55.304,12547.0
2022-12-22 11:40:00,58.67,58.73,58.66,58.69,6408.0,55.2946,55.3512,55.2852,55.3135,6408.0
2022-12-22 11:50:00,58.66,58.71,58.64,58.71,5193.0,55.2852,55.3323,55.2663,55.3323,5193.0
2022-12-22 12:00:00,58.7,58.76,58.67,58.76,6973.0,55.3229,55.3794,55.2946,55.3794,6973.0
2022-12-22 12:10:00,58.75,58.8,58.73,58.77,5966.0,55.37,55.4171,55.3512,55.3888,5966.0
2022-12-22 12:20:00,58.74,58.74,58.46,58.48,8042.0,55.3606,55.3606,55.0967,55.1155,8042.0
2022-12-22 12:30:00,58.48,58.55,58.43,58.44,4083.0,55.1155,55.1815,55.0684,55.0778,4083.0
2022-12-22 12:40:00,58.45,58.55,58.42,58.5,7152.0,55.0873,55.1815,55.059,55.1344,7152.0
2022-12-22 12:50:00,58.52,58.59,58.5,58.54,5884.0,55.1532,55.2192,55.1344,55.1721,5884.0
2022-12-22 13:00:00,58.54,58.55,58.42,58.52,8204.0,55.1721,55.1815,55.059,55.1532,8204.0
2022-12-22 13:10:00,58.55,58.6,58.54,58.55,8129.0,55.1815,55.2286,55.1721,55.1815,8129.0
2022-12-22 13:20:00,58.55,58.66,58.48,58.64,16733.0,55.1815,55.2852,55.1155,55.2663,16733.0
2022-12-22 13:30:00,58.64,58.8,58.57,58.76,17658.0,55.2663,55.4171,55.2004,55.3794,17658.0
2022-12-22 13:40:00,58.76,58.87,58.75,58.83,29995.0,55.3794,55.4831,55.37,55.4454,29995.0
2022-12-22 13:50:00,58.83,58.86,58.67,58.71,8474.0,55.4454,55.4737,55.2946,55.3323,8474.0
2022-12-22 14:00:00,58.71,58.75,58.6,58.67,7607.0,55.3323,55.37,55.2286,55.2946,7607.0
2022-12-22 14:10:00,58.67,58.86,58.67,58.8,6617.0,55.2946,55.4737,55.2946,55.4171,6617.0
2022-12-22 14:20:00,58.8,58.88,58.7,58.88,4629.0,55.4171,55.4925,55.3229,55.4925,4629.0
2022-12-22 14:30:00,58.87,58.92,58.78,58.82,5346.0,55.4831,55.5302,55.3983,55.436,5346.0
2022-12-22 14:40:00,58.82,58.84,58.62,58.64,35125.0,55.436,55.4548,55.2475,55.2663,35125.0
2022-12-22 14:50:00,58.62,58.72,58.59,58.7,29975.0,55.2475,55.3417,55.2192,55.3229,29975.0
2022-12-22 15:00:00,58.69,58.94,58.51,58.9,71866.0,55.3135,55.5491,55.1438,55.5114,71866.0
2022-12-22 15:10:00,58.9,58.93,58.75,58.93,14674.0,55.5114,55.5396,55.37,55.5396,14674.0
2022-12-22 15:20:00,58.95,59.1,58.95,59.08,18905.0,55.5585,55.6999,55.5585,55.681,18905.0
2022-12-22 15:30:00,59.09,59.12,58.87,58.9,23574.0,55.6904,55.7187,55.4831,55.5114,23574.0
2022-12-22 15:40:00,58.9,58.95,58.77,58.94,55503.0,55.5114,55.5585,55.3888,55.5491,55503.0
2022-12-22 15:50:00,58.95,59.1,58.81,58.98,249697.0,55.5585,55.6999,55.4265,55.5868,249697.0
2022-12-23 09:30:00,59.04,59.12,58.5,58.61,17088.0,55.6433,55.7187,55.1344,55.2381,17088.0
2022-12-23 09:40:00,58.63,58.78,58.52,58.58,6654.0,55.2569,55.3983,55.1532,55.2098,6654.0
2022-12-23 09:50:00,58.61,58.61,58.33,58.41,5733.0,55.2381,55.2381,54.9742,55.0496,5733.0
2022-12-23 10:00:00,58.42,58.78,58.37,58.65,16974.0,55.059,55.3983,55.0119,55.2758,16974.0
2022-12-23 10:10:00,58.62,58.85,58.54,58.85,5187.0,55.2475,55.4642,55.1721,55.4642,5187.0
2022-12-23 10:20:00,58.84,58.85,58.75,58.81,10253.0,55.4548,55.4642,55.37,55.4265,10253.0
2022-12-23 10:30:00,58.81,58.89,58.78,58.86,2550.0,55.4265,55.5019,55.3983,55.4737,2550.0
2022-12-23 10:40:00,58.84,58.86,58.66,58.68,3937.0,55.4548,55.4737,55.2852,55.304,3937.0
2022-12-23 10:50:00,58.66,58.66,58.53,58.58,8985.0,55.2852,55.2852,55.1627,55.2098,8985.0
2022-12-23 11:00:00,58.58,58.58,58.39,58.42,5301.0,55.2098,55.2098,55.0307,55.059,5301.0
2022-12-23 11:10:00,58.47,58.57,58.42,58.5,9022.0,55.1061,55.2004,55.059,55.1344,9022.0
2022-12-23 11:20:00,58.53,58.6,58.5,58.5,4448.0,55.1627,55.2286,55.1344,55.1344,4448.0
2022-12-23 11:30:00,58.51,58.6,58.41,58.6,6933.0,55.1438,55.2286,55.0496,55.2286,6933.0
2022-12-23 11:40:00,58.61,58.65,58.42,58.47,6299.0,55.2381,55.2758,55.059,55.1061,6299.0
2022-12-23 11:50:00,58.49,58.52,58.43,58.49,6645.0,55.125,55.1532,55.0684,55.125,6645.0
2022-12-23 12:00:00,58.48,58.56,58.48,58.5,5844.0,55.1155,55.1909,55.1155,55.1344,5844.0
2022-12-23 12:10:00,58.51,58.59,58.51,58.57,7346.0,55.1438,55.2192,55.1438,55.2004,7346.0
2022-12-23 12:20:00,58.56,58.69,58.54,58.67,4257.0,55.1909,55.3135,55.1721,55.2946,4257.0
2022-12-23 12:30:00,58.7,58.73,58.62,58.65,7577.0,55.3229,55.3512,55.2475,55.2758,7577.0
2022-12-23 12:40:00,58.67,58.69,58.51,58.53,4119.0,55.2946,55.3135,55.1438,55.1627,4119.0
2022-12-23 12:50:00,58.53,58.58,58.53,58.58,4723.0,55.1627,55.2098,55.1627,55.2098,4723.0
2022-12-23 13:00:00,58.59,58.72,58.55,58.72,11126.0,55.2192,55.3417,55.1815,55.3417,11126.0
2022-12-23 13:10:00,58.72,58.72,58.54,58.72,14866.0,55.3417,55.3417,55.1721,55.3417,14866.0
2022-12-23 13:20:00,58.72,58.78,58.69,58.75,7786.0,55.3417,55.3983,55.3135,55.37,7786.0
2022-12-23 13:30:00,58.76,58.78,58.73,58.77,4606.0,55.3794,55.3983,55.3512,55.3888,4606.0
2022-12-23 13:40:00,58.76,58.79,58.67,58.77,9329.0,55.3794,55.4077,55.2946,55.3888,9329.0
2022-12-23 13:50:00,58.76,58.78,58.72,58.75,7605.0,55.3794,55.3983,55.3417,55.37,7605.0
2022-12-23 14:00:00,58.77,58.77,58.65,58.7,5168.0,55.3888,55.3888,55.2758,55.3229,5168.0
2022-12-23 14:10:00,58.68,58.84,58.67,58.84,6573.0,55.304,55.4548,55.2946,55.4548,6573.0
2022-12-23 14:20:00,58.84,58.86,58.76,58.82,12186.0,55.4548,55.4737,55.3794,55.436,12186.0
2022-12-23 14:30:00,58.83,58.96,58.81,58.95,9637.0,55.4454,55.5679,55.4265,55.5585,9637.0
2022-12-23 14:40:00,58.95,58.95,58.86,58.89,10746.0,55.5585,55.5585,55.4737,55.5019,10746.0
2022-12-23 14:50:00,58.9,59.02,58.9,59.0,18069.0,55.5114,55.6245,55.5114,55.6056,18069.0
2022-12-23 15:00:00,59.0,59.09,58.97,59.01,12129.0,55.6056,55.6904,55.5773,55.615,12129.0
2022-12-23 15:10:00,59.02,59.07,58.97,59.02,15743.0,55.6245,55.6716,55.5773,55.6245,15743.0
2022-12-23 15:20:00,59.04,59.05,58.89,58.93,32342.0,55.6433,55.6527,55.5019,55.5396,32342.0
2022-12-23 15:30:00,58.95,58.96,58.82,58.87,21909.0,55.5585,55.5679,55.436,55.4831,21909.0
2022-12-23 15:40:00,58.88,59.01,58.86,59.0,27504.0,55.4925,55.615,55.4737,55.6056,27504.0
2022-12-23 15:50:00,58.99,59.1,58.91,59.05,72308.0,55.5962,55.6999,55.5208,55.6527,72308.0
2022-12-27 09:30:00,59.29,59.7,58.91,59.06,25557.0,55.8789,56.2653,55.5208,55.6622,25557.0
2022-12-27 09:40:00,59.03,59.09,58.7,58.79,11637.0,55.6339,55.6904,55.3229,55.4077,11637.0
2022-12-27 09:50:00,58.82,58.88,58.71,58.71,4319.0,55.436,55.4925,55.3323,55.3323,4319.0
2022-12-27 10:00:00,58.71,58.8,58.63,58.72,5629.0,55.3323,55.4171,55.2569,55.3417,5629.0
2022-12-27 10:10:00,58.71,59.06,58.68,59.06,5533.0,55.3323,55.6622,55.304,55.6622,5533.0
2022-12-27 10:20:00,59.01,59.18,59.01,59.17,3793.0,55.615,55.7753,55.615,55.7658,3793.0
2022-12-27 10:30:00,59.19,59.24,59.02,59.23,8162.0,55.7847,55.8318,55.6245,55.8224,8162.0
2022-12-27 10:40:00,59.22,59.25,59.17,59.2,3522.0,55.813,55.8412,55.7658,55.7941,3522.0
2022-12-27 10:50:00,59.2,59.23,59.04,59.08,4829.0,55.7941,55.8224,55.6433,55.681,4829.0
2022-12-27 11:00:00,59.1,59.2,59.08,59.13,8559.0,55.6999,55.7941,55.681,55.7281,8559.0
2022-12-27 11:10:00,59.12,59.18,59.1,59.13,6594.0,55.7187,55.7753,55.6999,55.7281,6594.0
2022-12-27 11:20:00,59.13,59.23,59.06,59.08,7286.0,55.7281,55.8224,55.6622,55.681,7286.0
2022-12-27 11:30:00,59.1,59.14,59.04,59.11,7190.0,55.6999,55.7376,55.6433,55.7093,7190.0
2022-12-27 11:40:00,59.12,59.21,59.07,59.18,7455.0,55.7187,55.8035,55.6716,55.7753,7455.0
2022-12-27 11:50:00,59.17,59.18,59.07,59.1,5564.0,55.7658,55.7753,55.6716,55.6999,5564.0
2022-12-27 12:00:00,59.08,59.15,59.02,59.02,5621.0,55.681,55.747,55.6245,55.6245,5621.0
2022-12-27 12:10:00,59.05,59.2,59.05,59.17,10948.0,55.6527,55.7941,55.6527,55.7658,10948.0
2022-12-27 12:20:00,59.2,59.2,59.0,59.03,7217.0,55.7941,55.7941,55.6056,55.6339,7217.0
2022-12-27 12:30:00,59.01,59.1,59.0,59.1,3581.0,55.615,55.6999,55.6056,55.6999,3581.0
2022-12-27 12:40:00,59.09,59.1,58.94,58.98,7096.0,55.6904,55.6999,55.5491,55.5868,7096.0
2022-12-27 12:50:00,59.0,59.2,58.98,59.17,11897.0,55.6056,55.7941,55.5868,55.7658,11897.0
2022-12-27 13:00:00,59.17,59.24,59.15,59.2,9839.0,55.7658,55.8318,55.747,55.7941,9839.0
2022-12-27 13:10:00,59.2,59.22,59.13,59.17,7743.0,55.7941,55.813,55.7281,55.7658,7743.0
2022-12-27 13:20:00,59.16,59.16,59.08,59.1,5278.0,55.7564,55.7564,55.681,55.6999,5278.0
2022-12-27 13:30:00,59.11,59.13,59.07,59.1,12704.0,55.7093,55.7281,55.6716,55.6999,12704.0
2022-12-27 13:40:00,59.1,59.17,59.06,59.15,7934.0,55.6999,55.7658,55.6622,55.747,7934.0
2022-12-27 13:50:00,59.15,59.18,58.96,58.98,8972.0,55.747,55.7753,55.5679,55.5868,8972.0
2022-12-27 14:00:00,58.96,59.08,58.96,59.04,7958.0,55.5679,55.681,55.5679,55.6433,7958.0
2022-12-27 14:10:00,59.05,59.06,58.94,58.96,7871.0,55.6527,55.6622,55.5491,55.5679,7871.0
2022-12-27 14:20:00,58.95,59.0,58.86,58.89,6209.0,55.5585,55.6056,55.4737,55.5019,6209.0
2022-12-27 14:30:00,58.89,58.94,58.86,58.87,11339.0,55.5019,55.5491,55.4737,55.4831,11339.0
2022-12-27 14:40:00,58.88,58.94,58.83,58.94,8836.0,55.4925,55.5491,55.4454,55.5491,8836.0
2022-12-27 14:50:00,58.93,58.98,58.9,58.97,8804.0,55.5396,55.5868,55.5114,55.5773,8804.0
2022-12-27 15:00:00,58.98,59.05,58.94,59.04,8991.0,55.5868,55.6527,55.5491,55.6433,8991.0
2022-12-27 15:10:00,59.05,59.11,59.01,59.11,8131.0,55.6527,55.7093,55.615,55.7093,8131.0
2022-12-27 15:20:00,59.1,59.13,59.07,59.12,10217.0,55.6999,55.7281,55.6716,55.7187,10217.0
2022-12-27 15:30:00,59.13,59.2,59.09,59.18,9791.0,55.7281,55.7941,55.6904,55.7753,9791.0
2022-12-27 15:40:00,59.18,59.18,59.09,59.15,14151.0,55.7753,55.7753,55.6904,55.747,14151.0
2022-12-27 15:50:00,59.14,59.16,59.01,59.05,47461.0,55.7376,55.7564,55.615,55.6527,47461.0
2022-12-28 09:30:00,58.69,59.12,58.54,59.06,31462.0,55.3135,55.7187,55.1721,55.6622,31462.0
2022-12-28 09:40:00,59.1,59.1,58.98,59.0,4703.0,55.6999,55.6999,55.5868,55.6056,4703.0
2022-12-28 09:50:00,58.99,58.99,58.8,58.92,5273.0,55.5962,55.5962,55.4171,55.5302,5273.0
2022-12-28 10:00:00,58.93,59.09,58.93,58.97,6551.0,55.5396,55.6904,55.5396,55.5773,6551.0
2022-12-28 10:10:00,58.96,59.1,58.93,59.09,8744.0,55.5679,55.6999,55.5396,55.6904,8744.0
2022-12-28 10:20:00,59.1,59.16,58.87,58.87,18843.0,55.6999,55.7564,55.4831,55.4831,18843.0
2022-12-28 10:30:00,58.88,59.0,58.83,58.83,5720.0,55.4925,55.6056,55.4454,55.4454,5720.0
2022-12-28 10:40:00,58.86,58.89,58.72,58.76,4706.0,55.4737,55.5019,55.3417,55.3794,4706.0
2022-12-28 10:50:00,58.74,58.74,58.51,58.51,5695.0,55.3606,55.3606,55.1438,55.1438,5695.0
2022-12-28 11:00:00,58.51,58.55,58.39,58.4,6578.0,55.1438,55.1815,55.0307,55.0401,6578.0
2022-12-28 11:10:00,58.4,58.53,58.33,58.53,5965.0,55.0401,55.1627,54.9742,55.1627,5965.0
2022-12-28 11:20:00,58.55,58.57,58.49,58.54,7217.0,55.1815,55.2004,55.125,55.1721,7217.0
2022-12-28 11:30:00,58.55,58.55,58.41,58.41,5155.0,55.1815,55.1815,55.0496,55.0496,5155.0
2022-12-28 11:40:00,58.45,58.5,58.35,58.35,7059.0,55.0873,55.1344,54.993,54.993,7059.0
2022-12-28 11:50:00,58.33,58.39,58.23,58.26,8934.0,54.9742,55.0307,54.8799,54.9082,8934.0
2022-12-28 12:00:00,58.24,58.26,58.18,58.22,16608.0,54.8893,54.9082,54.8328,54.8705,16608.0
2022-12-28 12:10:00,58.23,58.23,58.08,58.17,28264.0,54.8799,54.8799,54.7385,54.8234,28264.0
2022-12-28 12:20:00,58.19,58.27,58.14,58.23,8406.0,54.8422,54.9176,54.7951,54.8799,8406.0
2022-12-28 12:30:00,58.25,58.32,58.22,58.24,7720.0,54.8988,54.9647,54.8705,54.8893,7720.0
2022-12-28 12:40:00,58.27,58.38,58.26,58.37,6179.0,54.9176,55.0213,54.9082,55.0119,6179.0
2022-12-28 12:50:00,58.36,58.39,58.28,58.36,4200.0,55.0024,55.0307,54.927,55.0024,4200.0
2022-12-28 13:00:00,58.39,58.53,58.38,58.53,23529.0,55.0307,55.1627,55.0213,55.1627,23529.0
2022-12-28 13:10:00,58.49,58.55,58.48,58.51,9647.0,55.125,55.1815,55.1155,55.1438,9647.0
2022-12-28 13:20:00,58.5,58.5,58.35,58.39,5851.0,55.1344,55.1344,54.993,55.0307,5851.0
2022-12-28 13:30:00,58.39,58.39,58.32,58.35,15661.0,55.0307,55.0307,54.9647,54.993,15661.0
2022-12-28 13:40:00,58.36,58.44,58.36,58.4,10166.0,55.0024,55.0778,55.0024,55.0401,10166.0
2022-12-28 13:50:00,58.38,58.41,58.33,58.33,9825.0,55.0213,55.0496,54.9742,54.9742,9825.0
2022-12-28 14:00:00,58.33,58.36,58.31,58.33,13672.0,54.9742,55.0024,54.9553,54.9742,13672.0
2022-12-28 14:10:00,58.33,58.44,58.3,58.42,13801.0,54.9742,55.0778,54.9459,55.059,13801.0
2022-12-28 14:20:00,58.41,58.44,58.39,58.41,10617.0,55.0496,55.0778,55.0307,55.0496,10617.0
2022-12-28 14:30:00,58.4,58.45,58.35,58.39,9252.0,55.0401,55.0873,54.993,55.0307,9252.0
2022-12-28 14:40:00,58.39,58.55,58.38,58.44,24293.0,55.0307,55.1815,55.0213,55.0778,24293.0
2022-12-28 14:50:00,58.44,58.47,58.38,58.38,9588.0,55.0778,55.1061,55.0213,55.0213,9588.0
2022-12-28 15:00:00,58.4,58.4,58.22,58.24,6994.0,55.0401,55.0401,54.8705,54.8893,6994.0
2022-12-28 15:10:00,58.23,58.24,58.09,58.19,13764.0,54.8799,54.8893,54.748,54.8422,13764.0
2022-12-28 15:20:00,58.18,58.27,58.17,58.21,15854.0,54.8328,54.9176,54.8234,54.8611,15854.0
2022-12-28 15:30:00,58.21,58.29,58.2,58.24,14104.0,54.8611,54.9365,54.8516,54.8893,14104.0
2022-12-28 15:40:00,58.26,58.29,58.17,58.27,23416.0,54.9082,54.9365,54.8234,54.9176,23416.0
2022-12-28 15:50:00,58.26,58.29,58.15,58.18,83842.0,54.9082,54.9365,54.8045,54.8328,83842.0
2022-12-29 09:30:00,58.67,59.22,58.53,59.18,30553.0,55.2946,55.813,55.1627,55.7753,30553.0
2022-12-29 09:40:00,59.22,59.32,59.21,59.27,7172.0,55.813,55.9072,55.8035,55.8601,7172.0
2022-12-29 09:50:00,59.29,59.46,59.13,59.37,15608.0,55.8789,56.0392,55.7281,55.9543,15608.0
2022-12-29 10:00:00,59.38,59.45,59.32,59.45,9887.0,55.9638,56.0297,55.9072,56.0297,9887.0
2022-12-29 10:10:00,59.44,59.57,59.44,59.48,10712.0,56.0203,56.1428,56.0203,56.058,10712.0
2022-12-29 10:20:00,59.5,59.61,59.5,59.53,5100.0,56.0769,56.1805,56.0769,56.1051,5100.0
2022-12-29 10:30:00,59.53,59.74,59.53,59.72,4108.0,56.1051,56.303,56.1051,56.2842,4108.0
2022-12-29 10:40:00,59.74,59.75,59.51,59.51,22551.0,56.303,56.3125,56.0863,56.0863,22551.0
2022-12-29 10:50:00,59.51,59.64,59.5,59.61,5773.0,56.0863,56.2088,56.0769,56.1805,5773.0
2022-12-29 11:00:00,59.61,59.61,59.42,59.43,4098.0,56.1805,56.1805,56.0015,56.0109,4098.0
2022-12-29 11:10:00,59.45,59.55,59.4,59.51,3544.0,56.0297,56.124,55.9826,56.0863,3544.0
2022-12-29 11:20:00,59.51,59.63,59.5,59.62,3215.0,56.0863,56.1994,56.0769,56.1899,3215.0
2022-12-29 11:30:00,59.63,59.67,59.57,59.58,3475.0,56.1994,56.2371,56.1428,56.1522,3475.0
2022-12-29 11:40:00,59.58,59.64,59.53,59.64,3770.0,56.1522,56.2088,56.1051,56.2088,3770.0
2022-12-29 11:50:00,59.64,59.77,59.63,59.72,5591.0,56.2088,56.3313,56.1994,56.2842,5591.0
2022-12-29 12:00:00,59.72,59.73,59.61,59.71,5502.0,56.2842,56.2936,56.1805,56.2748,5502.0
2022-12-29 12:10:00,59.72,59.76,59.61,59.74,8721.0,56.2842,56.3219,56.1805,56.303,8721.0
2022-12-29 12:20:00,59.73,59.78,59.7,59.71,2111.0,56.2936,56.3407,56.2653,56.2748,2111.0
2022-12-29 12:30:00,59.72,59.75,59.6,59.65,8437.0,56.2842,56.3125,56.1711,56.2182,8437.0
2022-12-29 12:40:00,59.67,59.8,59.67,59.76,11559.0,56.2371,56.3596,56.2371,56.3219,11559.0
2022-12-29 12:50:00,59.8,59.86,59.78,59.82,4403.0,56.3596,56.4161,56.3407,56.3784,4403.0
2022-12-29 13:00:00,59.8,59.82,59.65,59.66,5528.0,56.3596,56.3784,56.2182,56.2276,5528.0
2022-12-29 13:10:00,59.68,59.85,59.67,59.83,13316.0,56.2465,56.4067,56.2371,56.3879,13316.0
2022-12-29 13:20:00,59.8,59.89,59.77,59.86,34172.0,56.3596,56.4444,56.3313,56.4161,34172.0
2022-12-29 13:30:00,59.88,59.88,59.75,59.86,9642.0,56.435,56.435,56.3125,56.4161,9642.0
2022-12-29 13:40:00,59.88,59.99,59.86,59.95,19794.0,56.435,56.5387,56.4161,56.501,19794.0
2022-12-29 13:50:00,59.97,60.21,59.94,60.17,43238.0,56.5198,56.746,56.4915,56.7083,43238.0
2022-12-29 14:00:00,60.17,60.37,60.17,60.28,36372.0,56.7083,56.8968,56.7083,56.812,36372.0
2022-12-29 14:10:00,60.28,60.33,60.22,60.29,20808.0,56.812,56.8591,56.7554,56.8214,20808.0
2022-12-29 14:20:00,60.26,60.26,60.09,60.11,7673.0,56.7931,56.7931,56.6329,56.6518,7673.0
2022-12-29 14:30:00,60.09,60.17,60.08,60.16,7083.0,56.6329,56.7083,56.6235,56.6989,7083.0
2022-12-29 14:40:00,60.15,60.16,60.01,60.01,8324.0,56.6895,56.6989,56.5575,56.5575,8324.0
2022-12-29 14:50:00,60.0,60.01,59.95,59.99,6326.0,56.5481,56.5575,56.501,56.5387,6326.0
2022-12-29 15:00:00,60.0,60.04,59.95,60.0,11922.0,56.5481,56.5858,56.501,56.5481,11922.0
2022-12-29 15:10:00,60.0,60.01,59.9,59.93,21682.0,56.5481,56.5575,56.4538,56.4821,21682.0
2022-12-29 15:20:00,59.92,60.03,59.89,59.99,27032.0,56.4727,56.5764,56.4444,56.5387,27032.0
2022-12-29 15:30:00,60.02,60.15,60.01,60.13,12503.0,56.5669,56.6895,56.5575,56.6706,12503.0
2022-12-29 15:40:00,60.13,60.13,60.06,60.09,16582.0,56.6706,56.6706,56.6046,56.6329,16582.0
2022-12-29 15:50:00,60.1,60.18,60.04,60.09,90577.0,56.6423,56.7177,56.5858,56.6329,90577.0
2022-12-30 09:30:00,59.76,59.8,59.35,59.6,23656.0,56.3219,56.3596,55.9355,56.1711,23656.0
2022-12-30 09:40:00,59.54,59.6,59.28,59.34,9072.0,56.1146,56.1711,55.8695,55.9261,9072.0
2022-12-30 09:50:00,59.29,59.69,59.29,59.68,8861.0,55.8789,56.2559,55.8789,56.2465,8861.0
2022-12-30 10:00:00,59.69,59.71,59.57,59.61,5905.0,56.2559,56.2748,56.1428,56.1805,5905.0
2022-12-30 10:10:00,59.65,59.86,59.6,59.81,12151.0,56.2182,56.4161,56.1711,56.369,12151.0
2022-12-30 10:20:00,59.8,59.82,59.71,59.73,6268.0,56.3596,56.3784,56.2748,56.2936,6268.0
2022-12-30 10:30:00,59.7,59.89,59.69,59.85,7364.0,56.2653,56.4444,56.2559,56.4067,7364.0
2022-12-30 10:40:00,59.86,60.05,59.81,60.01,8131.0,56.4161,56.5952,56.369,56.5575,8131.0
2022-12-30 10:50:00,60.01,60.02,59.83,59.88,8762.0,56.5575,56.5669,56.3879,56.435,8762.0
2022-12-30 11:00:00,59.87,59.93,59.83,59.93,9095.0,56.4256,56.4821,56.3879,56.4821,9095.0
2022-12-30 11:10:00,59.93,59.94,59.71,59.76,8307.0,56.4821,56.4915,56.2748,56.3219,8307.0
2022-12-30 11:20:00,59.75,59.76,59.63,59.64,10077.0,56.3125,56.3219,56.1994,56.2088,10077.0
2022-12-30 11:30:00,59.64,59.76,59.56,59.76,9539.0,56.2088,56.3219,56.1334,56.3219,9539.0
2022-12-30 11:40:00,59.75,59.85,59.74,59.79,8843.0,56.3125,56.4067,56.303,56.3502,8843.0
2022-12-30 11:50:00,59.78,59.94,59.78,59.94,9629.0,56.3407,56.4915,56.3407,56.4915,9629.0
2022-12-30 12:00:00,59.92,59.94,59.76,59.76,6574.0,56.4727,56.4915,56.3219,56.3219,6574.0
2022-12-30 12:10:00,59.76,59.84,59.75,59.78,8241.0,56.3219,56.3973,56.3125,56.3407,8241.0
2022-12-30 12:20:00,59.79,59.81,59.68,59.69,8583.0,56.3502,56.369,56.2465,56.2559,8583.0
2022-12-30 12:30:00,59.67,59.79,59.66,59.71,9879.0,56.2371,56.3502,56.2276,56.2748,9879.0
2022-12-30 12:40:00,59.7,59.76,59.69,59.71,8642.0,56.2653,56.3219,56.2559,56.2748,8642.0
2022-12-30 12:50:00,59.75,59.76,59.63,59.71,8442.0,56.3125,56.3219,56.1994,56.2748,8442.0
2022-12-30 13:00:00,59.73,59.74,59.66,59.68,5273.0,56.2936,56.303,56.2276,56.2465,5273.0
2022-12-30 13:10:00,59.66,59.67,59.46,59.49,10788.0,56.2276,56.2371,56.0392,56.0674,10788.0
2022-12-30 13:20:00,59.48,59.49,59.24,59.38,13247.0,56.058,56.0674,55.8318,55.9638,13247.0
2022-12-30 13:30:00,59.36,59.46,59.36,59.38,6772.0,55.9449,56.0392,55.9449,55.9638,6772.0
2022-12-30 13:40:00,59.37,59.38,59.29,59.32,7642.0,55.9543,55.9638,55.8789,55.9072,7642.0
2022-12-30 13:50:00,59.3,59.3,59.25,59.27,7049.0,55.8884,55.8884,55.8412,55.8601,7049.0
2022-12-30 14:00:00,59.27,59.28,59.14,59.15,7849.0,55.8601,55.8695,55.7376,55.747,7849.0
2022-12-30 14:10:00,59.15,59.23,59.1,59.23,5552.0,55.747,55.8224,55.6999,55.8224,5552.0
2022-12-30 14:20:00,59.22,59.37,59.2,59.33,23021.0,55.813,55.9543,55.7941,55.9166,23021.0
2022-12-30 14:30:00,59.35,59.39,59.27,59.33,4563.0,55.9355,55.9732,55.8601,55.9166,4563.0
2022-12-30 14:40:00,59.32,59.32,59.19,59.2,6059.0,55.9072,55.9072,55.7847,55.7941,6059.0
2022-12-30 14:50:00,59.2,59.31,59.2,59.27,10984.0,55.7941,55.8978,55.7941,55.8601,10984.0
2022-12-30 15:00:00,59.3,59.45,59.3,59.43,7671.0,55.8884,56.0297,55.8884,56.0109,7671.0
2022-12-30 15:10:00,59.43,59.6,59.42,59.54,7777.0,56.0109,56.1711,56.0015,56.1146,7777.0
2022-12-30 15:20:00,59.55,59.58,59.46,59.49,10079.0,56.124,56.1522,56.0392,56.0674,10079.0
2022-12-30 15:30:00,59.48,59.64,59.48,59.64,15343.0,56.058,56.2088,56.058,56.2088,15343.0
2022-12-30 15:40:00,59.64,59.82,59.62,59.8,21741.0,56.2088,56.3784,56.1899,56.3596,21741.0
2022-12-30 15:50:00,59.83,60.08,59.83,60.05,128143.0,56.3879,56.6235,56.3879,56.5952,128143.0
2023-01-03 09:30:00,60.4,60.86,60.4,60.8,37430.0,56.9251,57.3586,56.9251,57.3021,37430.0
2023-01-03 09:40:00,60.85,60.89,60.35,60.43,16742.0,57.3492,57.3869,56.8779,56.9533,16742.0
2023-01-03 09:50:00,60.47,60.47,60.08,60.08,34847.0,56.991,56.991,56.6235,56.6235,34847.0
2023-01-03 10:00:00,60.08,60.27,60.08,60.19,13900.0,56.6235,56.8026,56.6235,56.7272,13900.0
2023-01-03 10:10:00,60.13,60.16,59.95,59.96,24381.0,56.6706,56.6989,56.501,56.5104,24381.0
2023-01-03 10:20:00,59.98,60.23,59.98,60.19,23255.0,56.5292,56.7649,56.5292,56.7272,23255.0
2023-01-03 10:30:00,60.18,60.22,60.01,60.21,9992.0,56.7177,56.7554,56.5575,56.746,9992.0
2023-01-03 10:40:00,60.22,60.28,60.18,60.26,7413.0,56.7554,56.812,56.7177,56.7931,7413.0
2023-01-03 10:50:00,60.25,60.53,60.19,60.53,14649.0,56.7837,57.0476,56.7272,57.0476,14649.0
2023-01-03 11:00:00,60.54,60.55,60.23,60.23,25876.0,57.057,57.0664,56.7649,56.7649,25876.0
2023-01-03 11:10:00,60.15,60.18,60.0,60.04,21873.0,56.6895,56.7177,56.5481,56.5858,21873.0
2023-01-03 11:20:00,60.04,60.19,59.99,60.19,10276.0,56.5858,56.7272,56.5387,56.7272,10276.0
2023-01-03 11:30:00,60.22,60.22,60.0,60.14,6834.0,56.7554,56.7554,56.5481,56.68,6834.0
2023-01-03 11:40:00,60.15,60.19,60.06,60.19,15334.0,56.6895,56.7272,56.6046,56.7272,15334.0
2023-01-03 11:50:00,60.18,60.28,60.15,60.24,14864.0,56.7177,56.812,56.6895,56.7743,14864.0
2023-01-03 12:00:00,60.24,60.32,60.17,60.31,10905.0,56.7743,56.8497,56.7083,56.8403,10905.0
2023-01-03 12:10:00,60.31,60.36,60.21,60.27,7650.0,56.8403,56.8874,56.746,56.8026,7650.0
2023-01-03 12:20:00,60.28,60.34,60.13,60.32,14353.0,56.812,56.8685,56.6706,56.8497,14353.0
2023-01-03 12:30:00,60.32,60.49,60.3,60.39,15301.0,56.8497,57.0099,56.8308,56.9156,15301.0
2023-01-03 12:40:00,60.37,60.41,60.19,60.21,6668.0,56.8968,56.9345,56.7272,56.746,6668.0
2023-01-03 12:50:00,60.23,60.52,60.21,60.52,10361.0,56.7649,57.0382,56.746,57.0382,10361.0
2023-01-03 13:00:00,60.49,60.51,60.43,60.47,7844.0,57.0099,57.0287,56.9533,56.991,7844.0
2023-01-03 13:10:00,60.45,60.52,60.36,60.36,5454.0,56.9722,57.0382,56.8874,56.8874,5454.0
2023-01-03 13:20:00,60.34,60.59,60.3,60.57,22022.0,56.8685,57.1041,56.8308,57.0853,22022.0
2023-01-03 13:30:00,60.55,60.58,60.46,60.46,5780.0,57.0664,57.0947,56.9816,56.9816,5780.0
2023-01-03 13:40:00,60.49,60.56,60.49,60.56,9371.0,57.0099,57.0759,57.0099,57.0759,9371.0
2023-01-03 13:50:00,60.56,60.73,60.56,60.69,8665.0,57.0759,57.2361,57.0759,57.1984,8665.0
2023-01-03 14:00:00,60.69,60.74,60.6,60.61,9669.0,57.1984,57.2455,57.1136,57.123,9669.0
2023-01-03 14:10:00,60.6,60.6,60.44,60.49,8913.0,57.1136,57.1136,56.9628,57.0099,8913.0
2023-01-03 14:20:00,60.49,60.49,60.36,60.45,10448.0,57.0099,57.0099,56.8874,56.9722,10448.0
2023-01-03 14:30:00,60.45,60.45,60.26,60.35,8278.0,56.9722,56.9722,56.7931,56.8779,8278.0
2023-01-03 14:40:00,60.35,60.71,60.34,60.63,13475.0,56.8779,57.2172,56.8685,57.1418,13475.0
2023-01-03 14:50:00,60.63,60.64,60.48,60.5,11210.0,57.1418,57.1513,57.0005,57.0193,11210.0
2023-01-03 15:00:00,60.5,60.59,60.46,60.5,12196.0,57.0193,57.1041,56.9816,57.0193,12196.0
2023-01-03 15:10:00,60.5,60.75,60.5,60.69,14157.0,57.0193,57.2549,57.0193,57.1984,14157.0
2023-01-03 15:20:00,60.66,60.68,60.54,60.65,31420.0,57.1701,57.189,57.057,57.1607,31420.0
2023-01-03 15:30:00,60.66,60.74,60.6,60.66,22033.0,57.1701,57.2455,57.1136,57.1701,22033.0
2023-01-03 15:40:00,60.66,60.7,60.59,60.68,20431.0,57.1701,57.2078,57.1041,57.189,20431.0
2023-01-03 15:50:00,60.69,60.84,60.62,60.79,100996.0,57.1984,57.3398,57.1324,57.2926,100996.0
2023-01-04 09:30:00,61.68,62.3,61.63,62.18,40552.0,58.1314,58.7158,58.0843,58.6027,40552.0
2023-01-04 09:40:00,62.23,62.3,61.95,62.08,21545.0,58.6498,58.7158,58.3859,58.5084,21545.0
2023-01-04 09:50:00,62.08,62.23,62.03,62.23,17120.0,58.5084,58.6498,58.4613,58.6498,17120.0
2023-01-04 10:00:00,62.15,62.23,61.73,61.76,27628.0,58.5744,58.6498,58.1786,58.2068,27628.0
2023-01-04 10:10:00,61.76,61.92,61.65,61.9,14939.0,58.2068,58.3576,58.1032,58.3388,14939.0
2023-01-04 10:20:00,61.87,61.96,61.77,61.94,14838.0,58.3105,58.3953,58.2163,58.3765,14838.0
2023-01-04 10:30:00,61.94,62.02,61.68,61.97,18086.0,58.3765,58.4519,58.1314,58.4047,18086.0
2023-01-04 10:40:00,61.97,62.21,61.88,62.18,12843.0,58.4047,58.6309,58.3199,58.6027,12843.0
2023-01-04 10:50:00,62.18,62.3,62.08,62.3,69759.0,58.6027,58.7158,58.5084,58.7158,69759.0
2023-01-04 11:00:00,62.32,62.35,62.18,62.32,17233.0,58.7346,58.7629,58.6027,58.7346,17233.0
2023-01-04 11:10:00,62.32,62.45,62.3,62.35,16377.0,58.7346,58.8571,58.7158,58.7629,16377.0
2023-01-04 11:20:00,62.32,62.37,62.16,62.37,14904.0,58.7346,58.7817,58.5838,58.7817,14904.0
2023-01-04 11:30:00,62.38,62.69,62.38,62.69,14553.0,58.7912,59.0833,58.7912,59.0833,14553.0
2023-01-04 11:40:00,62.68,62.78,62.62,62.66,18419.0,59.0739,59.1681,59.0174,59.0551,18419.0
2023-01-04 11:50:00,62.66,62.7,62.58,62.68,11341.0,59.0551,59.0927,58.9797,59.0739,11341.0
2023-01-04 12:00:00,62.69,62.69,62.52,62.54,24663.0,59.0833,59.0833,58.9231,58.942,24663.0
2023-01-04 12:10:00,62.54,62.57,62.46,62.52,10184.0,58.942,58.9702,58.8666,58.9231,10184.0
2023-01-04 12:20:00,62.52,62.52,62.42,62.42,12749.0,58.9231,58.9231,58.8289,58.8289,12749.0
2023-01-04 12:30:00,62.43,62.6,62.41,62.58,10378.0,58.8383,58.9985,58.8194,58.9797,10378.0
2023-01-04 12:40:00,62.57,62.57,62.48,62.54,11015.0,58.9702,58.9702,58.8854,58.942,11015.0
2023-01-04 12:50:00,62.58,62.58,62.37,62.4,7051.0,58.9797,58.9797,58.7817,58.81,7051.0
2023-01-04 13:00:00,62.41,62.41,62.25,62.36,8975.0,58.8194,58.8194,58.6686,58.7723,8975.0
2023-01-04 13:10:00,62.38,62.51,62.35,62.51,12584.0,58.7912,58.9137,58.7629,58.9137,12584.0
2023-01-04 13:20:00,62.51,62.55,62.47,62.51,9678.0,58.9137,58.9514,58.876,58.9137,9678.0
2023-01-04 13:30:00,62.5,62.65,62.48,62.64,12317.0,58.9043,59.0456,58.8854,59.0362,12317.0
2023-01-04 13:40:00,62.66,62.73,62.52,62.55,14155.0,59.0551,59.121,58.9231,58.9514,14155.0
2023-01-04 13:50:00,62.55,62.58,62.29,62.34,11962.0,58.9514,58.9797,58.7063,58.7535,11962.0
2023-01-04 14:00:00,62.26,62.53,62.09,62.09,39637.0,58.6781,58.9325,58.5178,58.5178,39637.0
2023-01-04 14:10:00,62.13,62.36,62.06,62.33,13148.0,58.5555,58.7723,58.4896,58.744,13148.0
2023-01-04 14:20:00,62.31,62.31,61.71,61.73,17115.0,58.7252,58.7252,58.1597,58.1786,17115.0
2023-01-04 14:30:00,61.72,61.93,61.69,61.93,19450.0,58.1691,58.367,58.1409,58.367,19450.0
2023-01-04 14:40:00,61.89,62.01,61.84,61.99,11648.0,58.3294,58.4424,58.2822,58.4236,11648.0
2023-01-04 14:50:00,61.99,62.12,61.9,62.11,12448.0,58.4236,58.5461,58.3388,58.5367,12448.0
2023-01-04 15:00:00,62.1,62.22,62.04,62.06,18969.0,58.5273,58.6404,58.4707,58.4896,18969.0
2023-01-04 15:10:00,62.06,62.14,62.02,62.04,17156.0,58.4896,58.565,58.4519,58.4707,17156.0
2023-01-04 15:20:00,62.02,62.06,61.87,61.89,23464.0,58.4519,58.4896,58.3105,58.3294,23464.0
2023-01-04 15:30:00,61.89,61.94,61.68,61.68,23545.0,58.3294,58.3765,58.1314,58.1314,23545.0
2023-01-04 15:40:00,61.68,61.72,61.56,61.72,26461.0,58.1314,58.1691,58.0183,58.1691,26461.0
2023-01-04 15:50:00,61.75,61.97,61.71,61.94,101840.0,58.1974,58.4047,58.1597,58.3765,101840.0
2023-01-05 09:30:00,61.46,61.47,60.92,61.0,28716.0,58.3963,58.4058,57.8832,57.9593,28716.0
2023-01-05 09:40:00,60.83,61.21,60.67,61.13,22504.0,57.7977,58.1588,57.6457,58.0828,22504.0
2023-01-05 09:50:00,61.13,61.29,61.08,61.2,10113.0,58.0828,58.2348,58.0353,58.1493,10113.0
2023-01-05 10:00:00,61.24,61.35,61.05,61.3,17561.0,58.1873,58.2918,58.0068,58.2443,17561.0
2023-01-05 10:10:00,61.29,61.32,61.11,61.18,6866.0,58.2348,58.2633,58.0638,58.1303,6866.0
2023-01-05 10:20:00,61.19,61.29,61.07,61.28,10714.0,58.1398,58.2348,58.0258,58.2253,10714.0
2023-01-05 10:30:00,61.28,61.35,61.19,61.3,7803.0,58.2253,58.2918,58.1398,58.2443,7803.0
2023-01-05 10:40:00,61.29,61.5,61.27,61.28,15986.0,58.2348,58.4343,58.2158,58.2253,15986.0
2023-01-05 10:50:00,61.3,61.31,61.13,61.24,16024.0,58.2443,58.2538,58.0828,58.1873,16024.0
2023-01-05 11:00:00,61.23,61.37,61.17,61.36,7047.0,58.1778,58.3108,58.1208,58.3013,7047.0
2023-01-05 11:10:00,61.38,61.44,61.25,61.29,7467.0,58.3203,58.3773,58.1968,58.2348,7467.0
2023-01-05 11:20:00,61.29,61.38,61.2,61.38,9246.0,58.2348,58.3203,58.1493,58.3203,9246.0
2023-01-05 11:30:00,61.36,61.39,61.29,61.33,8742.0,58.3013,58.3298,58.2348,58.2728,8742.0
2023-01-05 11:40:00,61.34,61.51,61.32,61.5,13284.0,58.2823,58.4438,58.2633,58.4343,13284.0
2023-01-05 11:50:00,61.5,61.5,61.39,61.45,15759.0,58.4343,58.4343,58.3298,58.3868,15759.0
2023-01-05 12:00:00,61.43,61.6,61.42,61.54,9798.0,58.3678,58.5293,58.3583,58.4723,9798.0
2023-01-05 12:10:00,61.53,61.54,61.39,61.39,12479.0,58.4628,58.4723,58.3298,58.3298,12479.0
2023-01-05 12:20:00,61.39,61.52,61.38,61.43,13235.0,58.3298,58.4533,58.3203,58.3678,13235.0
2023-01-05 12:30:00,61.42,61.44,61.19,61.19,11455.0,58.3583,58.3773,58.1398,58.1398,11455.0
2023-01-05 12:40:00,61.17,61.19,61.07,61.12,9676.0,58.1208,58.1398,58.0258,58.0733,9676.0
2023-01-05 12:50:00,61.11,61.15,61.0,61.0,7197.0,58.0638,58.1018,57.9593,57.9593,7197.0
2023-01-05 13:00:00,61.0,61.02,60.91,60.97,7057.0,57.9593,57.9783,57.8737,57.9307,7057.0
2023-01-05 13:10:00,60.97,61.0,60.86,60.95,7897.0,57.9307,57.9593,57.8262,57.9117,7897.0
2023-01-05 13:20:00,60.98,61.47,60.98,61.4,21475.0,57.9402,58.4058,57.9402,58.3393,21475.0
2023-01-05 13:30:00,61.41,61.58,61.41,61.51,20827.0,58.3488,58.5103,58.3488,58.4438,20827.0
2023-01-05 13:40:00,61.51,61.64,61.51,61.6,11432.0,58.4438,58.5673,58.4438,58.5293,11432.0
2023-01-05 13:50:00,61.58,61.68,61.49,61.52,18391.0,58.5103,58.6054,58.4248,58.4533,18391.0
2023-01-05 14:00:00,61.54,61.66,61.49,61.63,15238.0,58.4723,58.5864,58.4248,58.5578,15238.0
2023-01-05 14:10:00,61.63,61.67,61.51,61.67,16087.0,58.5578,58.5959,58.4438,58.5959,16087.0
2023-01-05 14:20:00,61.7,61.71,61.47,61.49,9570.0,58.6244,58.6339,58.4058,58.4248,9570.0
2023-01-05 14:30:00,61.49,61.67,61.48,61.66,10056.0,58.4248,58.5959,58.4153,58.5864,10056.0
2023-01-05 14:40:00,61.67,61.71,61.61,61.7,9921.0,58.5959,58.6339,58.5388,58.6244,9921.0
2023-01-05 14:50:00,61.69,61.69,61.47,61.48,13034.0,58.6149,58.6149,58.4058,58.4153,13034.0
2023-01-05 15:00:00,61.47,61.47,61.32,61.34,11662.0,58.4058,58.4058,58.2633,58.2823,11662.0
2023-01-05 15:10:00,61.33,61.4,61.23,61.24,19071.0,58.2728,58.3393,58.1778,58.1873,19071.0
2023-01-05 15:20:00,61.21,61.26,61.16,61.23,20072.0,58.1588,58.2063,58.1113,58.1778,20072.0
2023-01-05 15:30:00,61.21,61.36,61.18,61.33,32149.0,58.1588,58.3013,58.1303,58.2728,32149.0
2023-01-05 15:40:00,61.34,61.41,61.27,61.3,16664.0,58.2823,58.3488,58.2158,58.2443,16664.0
2023-01-05 15:50:00,61.29,61.39,61.22,61.34,89598.0,58.2348,58.3298,58.1683,58.2823,89598.0
2023-01-06 09:30:00,62.03,62.35,61.87,62.01,18741.0,58.9379,59.242,58.7859,58.9189,18741.0
2023-01-06 09:40:00,61.99,61.99,61.51,61.55,9314.0,58.8999,58.8999,58.4438,58.4818,9314.0
2023-01-06 09:50:00,61.61,61.77,61.57,61.7,6417.0,58.5388,58.6909,58.5008,58.6244,6417.0
2023-01-06 10:00:00,61.72,62.37,61.72,62.29,16733.0,58.6434,59.261,58.6434,59.1849,16733.0
2023-01-06 10:10:00,62.29,62.59,62.25,62.5,37541.0,59.1849,59.47,59.1469,59.3845,37541.0
2023-01-06 10:20:00,62.49,62.49,62.28,62.33,8231.0,59.375,59.375,59.1754,59.223,8231.0
2023-01-06 10:30:00,62.37,62.54,62.35,62.5,10023.0,59.261,59.4225,59.242,59.3845,10023.0
2023-01-06 10:40:00,62.52,62.52,62.29,62.46,10056.0,59.4035,59.4035,59.1849,59.3465,10056.0
2023-01-06 10:50:00,62.42,62.58,62.42,62.55,34784.0,59.3085,59.4605,59.3085,59.432,34784.0
2023-01-06 11:00:00,62.57,62.71,62.57,62.69,33767.0,59.451,59.584,59.451,59.565,33767.0
2023-01-06 11:10:00,62.7,62.71,62.52,62.55,7428.0,59.5745,59.584,59.4035,59.432,7428.0
2023-01-06 11:20:00,62.56,62.74,62.56,62.7,11318.0,59.4415,59.6125,59.4415,59.5745,11318.0
2023-01-06 11:30:00,62.71,62.78,62.66,62.78,9974.0,59.584,59.6505,59.5365,59.6505,9974.0
2023-01-06 11:40:00,62.78,62.84,62.74,62.83,7487.0,59.6505,59.7075,59.6125,59.698,7487.0
2023-01-06 11:50:00,62.82,63.06,62.81,62.98,15136.0,59.6885,59.9166,59.679,59.8406,15136.0
2023-01-06 12:00:00,63.0,63.12,62.98,63.06,34414.0,59.8596,59.9736,59.8406,59.9166,34414.0
2023-01-06 12:10:00,63.09,63.37,63.09,63.33,21784.0,59.9451,60.2111,59.9451,60.1731,21784.0
2023-01-06 12:20:00,63.35,63.36,63.05,63.07,19699.0,60.1921,60.2016,59.9071,59.9261,19699.0
2023-01-06 12:30:00,63.12,63.18,63.06,63.18,8070.0,59.9736,60.0306,59.9166,60.0306,8070.0
2023-01-06 12:40:00,63.15,63.21,63.1,63.16,7362.0,60.0021,60.0591,59.9546,60.0116,7362.0
2023-01-06 12:50:00,63.16,63.16,62.97,63.03,6380.0,60.0116,60.0116,59.8311,59.8881,6380.0
2023-01-06 13:00:00,63.03,63.14,63.02,63.14,5327.0,59.8881,59.9926,59.8786,59.9926,5327.0
2023-01-06 13:10:00,63.14,63.28,63.12,63.28,12623.0,59.9926,60.1256,59.9736,60.1256,12623.0
2023-01-06 13:20:00,63.29,63.43,63.27,63.37,8483.0,60.1351,60.2681,60.1161,60.2111,8483.0
2023-01-06 13:30:00,63.38,63.41,63.32,63.41,9010.0,60.2206,60.2491,60.1636,60.2491,9010.0
2023-01-06 13:40:00,63.42,63.52,63.35,63.39,19180.0,60.2586,60.3536,60.1921,60.2301,19180.0
2023-01-06 13:50:00,63.38,63.38,63.29,63.33,6300.0,60.2206,60.2206,60.1351,60.1731,6300.0
2023-01-06 14:00:00,63.36,63.42,63.32,63.41,10237.0,60.2016,60.2586,60.1636,60.2491,10237.0
2023-01-06 14:10:00,63.45,63.63,63.45,63.63,10532.0,60.2871,60.4582,60.2871,60.4582,10532.0
2023-01-06 14:20:00,63.64,63.72,63.63,63.67,11204.0,60.4677,60.5437,60.4582,60.4962,11204.0
2023-01-06 14:30:00,63.69,63.74,63.66,63.72,9955.0,60.5152,60.5627,60.4867,60.5437,9955.0
2023-01-06 14:40:00,63.7,63.72,63.6,63.68,9430.0,60.5247,60.5437,60.4296,60.5057,9430.0
2023-01-06 14:50:00,63.68,63.74,63.68,63.73,15370.0,60.5057,60.5627,60.5057,60.5532,15370.0
2023-01-06 15:00:00,63.71,63.85,63.7,63.82,14207.0,60.5342,60.6672,60.5247,60.6387,14207.0
2023-01-06 15:10:00,63.83,64.07,63.81,64.03,29005.0,60.6482,60.8762,60.6292,60.8382,29005.0
2023-01-06 15:20:00,64.03,64.06,63.89,63.92,23294.0,60.8382,60.8667,60.7052,60.7337,23294.0
2023-01-06 15:30:00,63.92,64.07,63.88,63.94,32510.0,60.7337,60.8762,60.6957,60.7527,32510.0
2023-01-06 15:40:00,63.95,63.97,63.84,63.85,62899.0,60.7622,60.7812,60.6577,60.6672,62899.0
2023-01-06 15:50:00,63.81,63.84,63.56,63.64,100816.0,60.6292,60.6577,60.3916,60.4677,100816.0
2023-01-09 09:30:00,63.87,64.14,63.87,64.09,25599.0,60.6862,60.9427,60.6862,60.8952,25599.0
2023-01-09 09:40:00,64.09,64.47,64.09,64.47,8408.0,60.8952,61.2563,60.8952,61.2563,8408.0
2023-01-09 09:50:00,64.49,64.64,64.43,64.47,17705.0,61.2753,61.4178,61.2183,61.2563,17705.0
2023-01-09 10:00:00,64.55,64.62,64.3,64.44,12676.0,61.3323,61.3988,61.0948,61.2278,12676.0
2023-01-09 10:10:00,64.43,64.54,64.4,64.5,7692.0,61.2183,61.3228,61.1898,61.2848,7692.0
2023-01-09 10:20:00,64.52,64.65,64.45,64.61,30516.0,61.3038,61.4273,61.2373,61.3893,30516.0
2023-01-09 10:30:00,64.6,64.6,64.36,64.45,25820.0,61.3798,61.3798,61.1518,61.2373,25820.0
2023-01-09 10:40:00,64.45,64.6,64.38,64.56,21979.0,61.2373,61.3798,61.1708,61.3418,21979.0
2023-01-09 10:50:00,64.57,64.64,64.49,64.49,6409.0,61.3513,61.4178,61.2753,61.2753,6409.0
2023-01-09 11:00:00,64.52,64.78,64.5,64.78,16596.0,61.3038,61.5508,61.2848,61.5508,16596.0
2023-01-09 11:10:00,64.76,64.94,64.76,64.94,6153.0,61.5318,61.7028,61.5318,61.7028,6153.0
2023-01-09 11:20:00,64.94,65.08,64.91,65.08,13806.0,61.7028,61.8359,61.6743,61.8359,13806.0
2023-01-09 11:30:00,65.07,65.11,64.93,64.93,19166.0,61.8264,61.8644,61.6933,61.6933,19166.0
2023-01-09 11:40:00,64.94,65.01,64.83,64.88,6646.0,61.7028,61.7694,61.5983,61.6458,6646.0
2023-01-09 11:50:00,64.91,65.1,64.87,65.07,28035.0,61.6743,61.8549,61.6363,61.8264,28035.0
2023-01-09 12:00:00,65.1,65.12,64.89,64.94,8783.0,61.8549,61.8739,61.6553,61.7028,8783.0
2023-01-09 12:10:00,64.94,65.08,64.9,64.91,9303.0,61.7028,61.8359,61.6648,61.6743,9303.0
2023-01-09 12:20:00,64.93,65.07,64.91,65.02,6388.0,61.6933,61.8264,61.6743,61.7789,6388.0
2023-01-09 12:30:00,65.03,65.04,64.9,64.92,6631.0,61.7884,61.7979,61.6648,61.6838,6631.0
2023-01-09 12:40:00,64.9,64.94,64.85,64.88,6715.0,61.6648,61.7028,61.6173,61.6458,6715.0
2023-01-09 12:50:00,64.89,64.95,64.86,64.86,4385.0,61.6553,61.7124,61.6268,61.6268,4385.0
2023-01-09 13:00:00,64.87,64.89,64.66,64.72,9275.0,61.6363,61.6553,61.4368,61.4938,9275.0
2023-01-09 13:10:00,64.73,64.79,64.68,64.71,6795.0,61.5033,61.5603,61.4558,61.4843,6795.0
2023-01-09 13:20:00,64.72,64.79,64.64,64.68,10468.0,61.4938,61.5603,61.4178,61.4558,10468.0
2023-01-09 13:30:00,64.67,64.68,64.31,64.36,16275.0,61.4463,61.4558,61.1043,61.1518,16275.0
2023-01-09 13:40:00,64.36,64.36,64.11,64.13,9904.0,61.1518,61.1518,60.9142,60.9332,9904.0
2023-01-09 13:50:00,64.12,64.24,64.1,64.22,15094.0,60.9237,61.0377,60.9047,61.0187,15094.0
2023-01-09 14:00:00,64.23,64.36,64.17,64.33,19357.0,61.0282,61.1518,60.9712,61.1233,19357.0
2023-01-09 14:10:00,64.35,64.4,64.32,64.4,5796.0,61.1423,61.1898,61.1138,61.1898,5796.0
2023-01-09 14:20:00,64.4,64.53,64.4,64.47,18762.0,61.1898,61.3133,61.1898,61.2563,18762.0
2023-01-09 14:30:00,64.47,64.47,64.3,64.33,11046.0,61.2563,61.2563,61.0948,61.1233,11046.0
2023-01-09 14:40:00,64.35,64.38,64.29,64.31,10143.0,61.1423,61.1708,61.0853,61.1043,10143.0
2023-01-09 14:50:00,64.31,64.31,64.09,64.09,11750.0,61.1043,61.1043,60.8952,60.8952,11750.0
2023-01-09 15:00:00,64.11,64.28,64.08,64.28,38254.0,60.9142,61.0757,60.8857,61.0757,38254.0
2023-01-09 15:10:00,64.29,64.3,64.12,64.22,41971.0,61.0853,61.0948,60.9237,61.0187,41971.0
2023-01-09 15:20:00,64.22,64.31,64.1,64.1,16034.0,61.0187,61.1043,60.9047,60.9047,16034.0
2023-01-09 15:30:00,64.1,64.12,63.92,63.97,50533.0,60.9047,60.9237,60.7337,60.7812,50533.0
2023-01-09 15:40:00,63.97,64.12,63.96,64.01,25687.0,60.7812,60.9237,60.7717,60.8192,25687.0
2023-01-09 15:50:00,64.03,64.17,63.76,63.79,222961.0,60.8382,60.9712,60.5817,60.6102,222961.0
2023-01-10 09:30:00,62.83,64.0,62.81,63.48,36089.0,59.698,60.8097,59.679,60.3156,36089.0
2023-01-10 09:40:00,63.54,63.92,63.48,63.64,98419.0,60.3726,60.7337,60.3156,60.4677,98419.0
2023-01-10 09:50:00,63.65,63.72,63.44,63.52,18180.0,60.4772,60.5437,60.2776,60.3536,18180.0
2023-01-10 10:00:00,63.55,63.62,63.43,63.44,7576.0,60.3821,60.4486,60.2681,60.2776,7576.0
2023-01-10 10:10:00,63.41,63.77,63.38,63.67,37595.0,60.2491,60.5912,60.2206,60.4962,37595.0
2023-01-10 10:20:00,63.67,63.71,63.51,63.53,17434.0,60.4962,60.5342,60.3441,60.3631,17434.0
2023-01-10 10:30:00,63.53,63.53,63.29,63.47,19156.0,60.3631,60.3631,60.1351,60.3061,19156.0
2023-01-10 10:40:00,63.47,63.5,63.21,63.3,15413.0,60.3061,60.3346,60.0591,60.1446,15413.0
2023-01-10 10:50:00,63.3,63.71,63.3,63.66,20323.0,60.1446,60.5342,60.1446,60.4867,20323.0
2023-01-10 11:00:00,63.67,63.81,63.62,63.74,16623.0,60.4962,60.6292,60.4486,60.5627,16623.0
2023-01-10 11:10:00,63.73,63.88,63.72,63.86,14743.0,60.5532,60.6957,60.5437,60.6767,14743.0
2023-01-10 11:20:00,63.88,64.15,63.88,64.09,20290.0,60.6957,60.9522,60.6957,60.8952,20290.0
2023-01-10 11:30:00,64.1,64.27,63.98,64.2,21482.0,60.9047,61.0662,60.7907,60.9997,21482.0
2023-01-10 11:40:00,64.21,64.35,64.17,64.35,15623.0,61.0092,61.1423,60.9712,61.1423,15623.0
2023-01-10 11:50:00,64.35,64.37,64.04,64.06,12897.0,61.1423,61.1613,60.8477,60.8667,12897.0
2023-01-10 12:00:00,64.02,64.02,63.81,63.97,7362.0,60.8287,60.8287,60.6292,60.7812,7362.0
2023-01-10 12:10:00,63.98,64.05,63.91,63.91,6313.0,60.7907,60.8572,60.7242,60.7242,6313.0
2023-01-10 12:20:00,63.92,63.94,63.85,63.85,6200.0,60.7337,60.7527,60.6672,60.6672,6200.0
2023-01-10 12:30:00,63.85,64.07,63.83,64.04,10460.0,60.6672,60.8762,60.6482,60.8477,10460.0
2023-01-10 12:40:00,64.05,64.11,64.0,64.11,7808.0,60.8572,60.9142,60.8097,60.9142,7808.0
2023-01-10 12:50:00,64.12,64.26,64.11,64.23,8861.0,60.9237,61.0567,60.9142,61.0282,8861.0
2023-01-10 13:00:00,64.24,64.33,64.19,64.3,8270.0,61.0377,61.1233,60.9902,61.0948,8270.0
2023-01-10 13:10:00,64.3,64.3,64.09,64.12,6563.0,61.0948,61.0948,60.8952,60.9237,6563.0
2023-01-10 13:20:00,64.1,64.23,64.07,64.18,8153.0,60.9047,61.0282,60.8762,60.9807,8153.0
2023-01-10 13:30:00,64.17,64.24,64.15,64.22,8794.0,60.9712,61.0377,60.9522,61.0187,8794.0
2023-01-10 13:40:00,64.23,64.33,64.19,64.33,10171.0,61.0282,61.1233,60.9902,61.1233,10171.0
2023-01-10 13:50:00,64.32,64.36,64.27,64.34,14294.0,61.1138,61.1518,61.0662,61.1328,14294.0
2023-01-10 14:00:00,64.35,64.43,64.31,64.4,10898.0,61.1423,61.2183,61.1043,61.1898,10898.0
2023-01-10 14:10:00,64.39,64.48,64.39,64.43,19307.0,61.1803,61.2658,61.1803,61.2183,19307.0
2023-01-10 14:20:00,64.45,64.5,64.42,64.47,14424.0,61.2373,61.2848,61.2088,61.2563,14424.0
2023-01-10 14:30:00,64.48,64.48,64.29,64.33,20196.0,61.2658,61.2658,61.0853,61.1233,20196.0
2023-01-10 14:40:00,64.33,64.34,64.14,64.2,17357.0,61.1233,61.1328,60.9427,60.9997,17357.0
2023-01-10 14:50:00,64.2,64.2,64.08,64.14,17756.0,60.9997,60.9997,60.8857,60.9427,17756.0
2023-01-10 15:00:00,64.15,64.16,63.95,63.99,16619.0,60.9522,60.9617,60.7622,60.8002,16619.0
2023-01-10 15:10:00,63.99,64.16,63.99,64.09,21778.0,60.8002,60.9617,60.8002,60.8952,21778.0
2023-01-10 15:20:00,64.09,64.13,64.02,64.09,23274.0,60.8952,60.9332,60.8287,60.8952,23274.0
2023-01-10 15:30:00,64.09,64.13,64.02,64.07,28191.0,60.8952,60.9332,60.8287,60.8762,28191.0
2023-01-10 15:40:00,64.07,64.07,63.88,63.89,91581.0,60.8762,60.8762,60.6957,60.7052,91581.0
2023-01-10 15:50:00,63.9,64.23,63.88,64.21,166580.0,60.7147,61.0282,60.6957,61.0092,166580.0
2023-01-11 09:30:00,64.5,64.5,64.05,64.35,38240.0,61.2848,61.2848,60.8572,61.1423,38240.0
2023-01-11 09:40:00,64.41,64.7,64.37,64.66,14508.0,61.1993,61.4748,61.1613,61.4368,14508.0
2023-01-11 09:50:00,64.67,64.73,64.5,64.66,6915.0,61.4463,61.5033,61.2848,61.4368,6915.0
2023-01-11 10:00:00,64.64,64.67,64.4,64.52,95893.0,61.4178,61.4463,61.1898,61.3038,95893.0
2023-01-11 10:10:00,64.52,64.54,64.12,64.17,36267.0,61.3038,61.3228,60.9237,60.9712,36267.0
2023-01-11 10:20:00,64.17,64.37,64.13,64.26,14218.0,60.9712,61.1613,60.9332,61.0567,14218.0
2023-01-11 10:30:00,64.2,64.2,63.7,63.8,16530.0,60.9997,60.9997,60.5247,60.6197,16530.0
2023-01-11 10:40:00,63.8,63.92,63.8,63.84,5469.0,60.6197,60.7337,60.6197,60.6577,5469.0
2023-01-11 10:50:00,63.83,63.87,63.69,63.7,6784.0,60.6482,60.6862,60.5152,60.5247,6784.0
2023-01-11 11:00:00,63.7,63.96,63.7,63.96,7448.0,60.5247,60.7717,60.5247,60.7717,7448.0
2023-01-11 11:10:00,63.96,64.13,63.93,64.13,14894.0,60.7717,60.9332,60.7432,60.9332,14894.0
2023-01-11 11:20:00,64.12,64.39,64.11,64.39,21382.0,60.9237,61.1803,60.9142,61.1803,21382.0
2023-01-11 11:30:00,64.4,64.5,64.1,64.1,19765.0,61.1898,61.2848,60.9047,60.9047,19765.0
2023-01-11 11:40:00,64.08,64.2,63.99,64.0,9318.0,60.8857,60.9997,60.8002,60.8097,9318.0
2023-01-11 11:50:00,63.99,64.11,63.96,64.02,10722.0,60.8002,60.9142,60.7717,60.8287,10722.0
2023-01-11 12:00:00,64.06,64.09,64.02,64.02,5500.0,60.8667,60.8952,60.8287,60.8287,5500.0
2023-01-11 12:10:00,64.02,64.29,64.02,64.23,13689.0,60.8287,61.0853,60.8287,61.0282,13689.0
2023-01-11 12:20:00,64.21,64.29,64.19,64.25,4836.0,61.0092,61.0853,60.9902,61.0472,4836.0
2023-01-11 12:30:00,64.24,64.24,64.08,64.08,6921.0,61.0377,61.0377,60.8857,60.8857,6921.0
2023-01-11 12:40:00,64.07,64.12,64.06,64.11,5433.0,60.8762,60.9237,60.8667,60.9142,5433.0
2023-01-11 12:50:00,64.12,64.17,64.09,64.12,8374.0,60.9237,60.9712,60.8952,60.9237,8374.0
2023-01-11 13:00:00,64.13,64.21,64.11,64.2,7415.0,60.9332,61.0092,60.9142,60.9997,7415.0
2023-01-11 13:10:00,64.2,64.24,64.06,64.12,13218.0,60.9997,61.0377,60.8667,60.9237,13218.0
2023-01-11 13:20:00,64.11,64.24,64.09,64.24,9879.0,60.9142,61.0377,60.8952,61.0377,9879.0
2023-01-11 13:30:00,64.22,64.22,64.14,64.16,14528.0,61.0187,61.0187,60.9427,60.9617,14528.0
2023-01-11 13:40:00,64.17,64.18,63.98,64.07,14482.0,60.9712,60.9807,60.7907,60.8762,14482.0
2023-01-11 13:50:00,64.08,64.11,64.02,64.07,6319.0,60.8857,60.9142,60.8287,60.8762,6319.0
2023-01-11 14:00:00,64.07,64.07,63.95,64.05,8685.0,60.8762,60.8762,60.7622,60.8572,8685.0
2023-01-11 14:10:00,64.06,64.19,64.06,64.16,10606.0,60.8667,60.9902,60.8667,60.9617,10606.0
2023-01-11 14:20:00,64.18,64.29,64.17,64.26,12016.0,60.9807,61.0853,60.9712,61.0567,12016.0
2023-01-11 14:30:00,64.26,64.33,64.21,64.3,24109.0,61.0567,61.1233,61.0092,61.0948,24109.0
2023-01-11 14:40:00,64.3,64.37,64.19,64.2,8300.0,61.0948,61.1613,60.9902,60.9997,8300.0
2023-01-11 14:50:00,64.19,64.25,64.13,64.24,116430.0,60.9902,61.0472,60.9332,61.0377,116430.0
2023-01-11 15:00:00,64.25,64.31,64.2,64.2,12221.0,61.0472,61.1043,60.9997,60.9997,12221.0
2023-01-11 15:10:00,64.19,64.4,64.17,64.4,24129.0,60.9902,61.1898,60.9712,61.1898,24129.0
2023-01-11 15:20:00,64.39,64.45,64.27,64.3,19586.0,61.1803,61.2373,61.0662,61.0948,19586.0
2023-01-11 15:30:00,64.29,64.29,64.17,64.19,21812.0,61.0853,61.0853,60.9712,60.9902,21812.0
2023-01-11 15:40:00,64.19,64.24,64.11,64.23,20975.0,60.9902,61.0377,60.9142,61.0282,20975.0
2023-01-11 15:50:00,64.26,64.47,64.16,64.45,83699.0,61.0567,61.2563,60.9617,61.2373,83699.0
2023-01-12 09:30:00,64.3,64.49,64.15,64.17,22355.0,61.0948,61.2753,60.9522,60.9712,22355.0
2023-01-12 09:40:00,64.17,64.26,63.64,63.85,11259.0,60.9712,61.0567,60.4677,60.6672,11259.0
2023-01-12 09:50:00,63.82,63.98,63.78,63.95,7710.0,60.6387,60.7907,60.6007,60.7622,7710.0
2023-01-12 10:00:00,63.96,64.19,63.95,64.04,7104.0,60.7717,60.9902,60.7622,60.8477,7104.0
2023-01-12 10:10:00,64.06,64.44,64.06,64.37,7463.0,60.8667,61.2278,60.8667,61.1613,7463.0
2023-01-12 10:20:00,64.43,64.43,64.09,64.2,12503.0,61.2183,61.2183,60.8952,60.9997,12503.0
2023-01-12 10:30:00,64.2,64.41,64.14,64.4,8195.0,60.9997,61.1993,60.9427,61.1898,8195.0
2023-01-12 10:40:00,64.43,64.43,63.96,64.05,10917.0,61.2183,61.2183,60.7717,60.8572,10917.0
2023-01-12 10:50:00,64.03,64.17,64.03,64.1,14229.0,60.8382,60.9712,60.8382,60.9047,14229.0
2023-01-12 11:00:00,64.08,64.08,63.82,63.98,24050.0,60.8857,60.8857,60.6387,60.7907,24050.0
2023-01-12 11:10:00,64.0,64.19,63.9,64.17,10370.0,60.8097,60.9902,60.7147,60.9712,10370.0
2023-01-12 11:20:00,64.17,64.26,64.1,64.15,14002.0,60.9712,61.0567,60.9047,60.9522,14002.0
2023-01-12 11:30:00,64.17,64.17,63.89,64.04,9739.0,60.9712,60.9712,60.7052,60.8477,9739.0
2023-01-12 11:40:00,64.04,64.21,64.04,64.11,12280.0,60.8477,61.0092,60.8477,60.9142,12280.0
2023-01-12 11:50:00,64.09,64.23,64.08,64.23,9205.0,60.8952,61.0282,60.8857,61.0282,9205.0
2023-01-12 12:00:00,64.23,64.33,64.22,64.32,11983.0,61.0282,61.1233,61.0187,61.1138,11983.0
2023-01-12 12:10:00,64.3,64.38,64.27,64.34,9180.0,61.0948,61.1708,61.0662,61.1328,9180.0
2023-01-12 12:20:00,64.35,64.42,64.29,64.4,9555.0,61.1423,61.2088,61.0853,61.1898,9555.0
2023-01-12 12:30:00,64.4,64.41,64.36,64.37,5298.0,61.1898,61.1993,61.1518,61.1613,5298.0
2023-01-12 12:40:00,64.37,64.45,64.31,64.4,9631.0,61.1613,61.2373,61.1043,61.1898,9631.0
2023-01-12 12:50:00,64.41,64.51,64.41,64.47,12287.0,61.1993,61.2943,61.1993,61.2563,12287.0
2023-01-12 13:00:00,64.49,64.59,64.46,64.49,11813.0,61.2753,61.3703,61.2468,61.2753,11813.0
2023-01-12 13:10:00,64.47,64.54,64.42,64.5,8076.0,61.2563,61.3228,61.2088,61.2848,8076.0
2023-01-12 13:20:00,64.5,64.52,64.17,64.19,11642.0,61.2848,61.3038,60.9712,60.9902,11642.0
2023-01-12 13:30:00,64.22,64.39,64.09,64.34,12468.0,61.0187,61.1803,60.8952,61.1328,12468.0
2023-01-12 13:40:00,64.34,64.45,64.34,64.42,19423.0,61.1328,61.2373,61.1328,61.2088,19423.0
2023-01-12 13:50:00,64.43,64.49,64.4,64.41,18700.0,61.2183,61.2753,61.1898,61.1993,18700.0
2023-01-12 14:00:00,64.42,64.52,64.28,64.3,17838.0,61.2088,61.3038,61.0757,61.0948,17838.0
2023-01-12 14:10:00,64.3,64.31,64.24,64.28,11373.0,61.0948,61.1043,61.0377,61.0757,11373.0
2023-01-12 14:20:00,64.27,64.31,64.2,64.25,15625.0,61.0662,61.1043,60.9997,61.0472,15625.0
2023-01-12 14:30:00,64.24,64.38,64.19,64.35,58819.0,61.0377,61.1708,60.9902,61.1423,58819.0
2023-01-12 14:40:00,64.34,64.36,64.16,64.19,150666.0,61.1328,61.1518,60.9617,60.9902,150666.0
2023-01-12 14:50:00,64.19,64.19,63.97,64.05,110257.0,60.9902,60.9902,60.7812,60.8572,110257.0
2023-01-12 15:00:00,64.04,64.14,63.88,63.89,17863.0,60.8477,60.9427,60.6957,60.7052,17863.0
2023-01-12 15:10:00,63.88,63.95,63.78,63.9,18667.0,60.6957,60.7622,60.6007,60.7147,18667.0
2023-01-12 15:20:00,63.9,64.04,63.9,64.02,38643.0,60.7147,60.8477,60.7147,60.8287,38643.0
2023-01-12 15:30:00,64.02,64.21,64.02,64.15,55684.0,60.8287,61.0092,60.8287,60.9522,55684.0
2023-01-12 15:40:00,64.15,64.24,63.97,64.0,42205.0,60.9522,61.0377,60.7812,60.8097,42205.0
2023-01-12 15:50:00,64.02,64.15,63.99,64.07,211539.0,60.8287,60.9522,60.8002,60.8762,211539.0
2023-01-13 09:30:00,63.7,64.0,63.7,63.72,44467.0,60.5247,60.8097,60.5247,60.5437,44467.0
2023-01-13 09:40:00,63.76,63.78,63.6,63.65,17150.0,60.5817,60.6007,60.4296,60.4772,17150.0
2023-01-13 09:50:00,63.67,63.89,63.67,63.77,11438.0,60.4962,60.7052,60.4962,60.5912,11438.0
2023-01-13 10:00:00,63.74,64.05,63.73,63.89,12713.0,60.5627,60.8572,60.5532,60.7052,12713.0
2023-01-13 10:10:00,63.9,64.23,63.89,64.09,10630.0,60.7147,61.0282,60.7052,60.8952,10630.0
2023-01-13 10:20:00,64.11,64.41,64.07,64.41,25009.0,60.9142,61.1993,60.8762,61.1993,25009.0
2023-01-13 10:30:00,64.43,64.47,64.25,64.39,21678.0,61.2183,61.2563,61.0472,61.1803,21678.0
2023-01-13 10:40:00,64.4,64.5,64.14,64.39,35053.0,61.1898,61.2848,60.9427,61.1803,35053.0
2023-01-13 10:50:00,64.37,64.44,64.18,64.2,31374.0,61.1613,61.2278,60.9807,60.9997,31374.0
2023-01-13 11:00:00,64.22,64.28,64.07,64.24,11255.0,61.0187,61.0757,60.8762,61.0377,11255.0
2023-01-13 11:10:00,64.24,64.34,64.18,64.32,12069.0,61.0377,61.1328,60.9807,61.1138,12069.0
2023-01-13 11:20:00,64.33,64.51,64.32,64.38,11527.0,61.1233,61.2943,61.1138,61.1708,11527.0
2023-01-13 11:30:00,64.38,64.39,64.22,64.23,9044.0,61.1708,61.1803,61.0187,61.0282,9044.0
2023-01-13 11:40:00,64.25,64.29,64.11,64.17,6892.0,61.0472,61.0853,60.9142,60.9712,6892.0
2023-01-13 11:50:00,64.21,64.38,64.2,64.37,11466.0,61.0092,61.1708,60.9997,61.1613,11466.0
2023-01-13 12:00:00,64.39,64.39,64.22,64.33,6220.0,61.1803,61.1803,61.0187,61.1233,6220.0
2023-01-13 12:10:00,64.32,64.4,64.29,64.3,8060.0,61.1138,61.1898,61.0853,61.0948,8060.0
2023-01-13 12:20:00,64.3,64.33,64.24,64.26,5144.0,61.0948,61.1233,61.0377,61.0567,5144.0
2023-01-13 12:30:00,64.25,64.26,64.14,64.15,10721.0,61.0472,61.0567,60.9427,60.9522,10721.0
2023-01-13 12:40:00,64.14,64.25,64.13,64.22,9774.0,60.9427,61.0472,60.9332,61.0187,9774.0
2023-01-13 12:50:00,64.22,64.28,64.16,64.22,5320.0,61.0187,61.0757,60.9617,61.0187,5320.0
2023-01-13 13:00:00,64.22,64.33,64.2,64.33,9267.0,61.0187,61.1233,60.9997,61.1233,9267.0
2023-01-13 13:10:00,64.33,64.42,64.33,64.34,9570.0,61.1233,61.2088,61.1233,61.1328,9570.0
2023-01-13 13:20:00,64.32,64.47,64.3,64.47,8754.0,61.1138,61.2563,61.0948,61.2563,8754.0
2023-01-13 13:30:00,64.48,64.58,64.48,64.58,8280.0,61.2658,61.3608,61.2658,61.3608,8280.0
2023-01-13 13:40:00,64.59,64.67,64.54,64.65,12422.0,61.3703,61.4463,61.3228,61.4273,12422.0
2023-01-13 13:50:00,64.65,64.65,64.44,64.47,42940.0,61.4273,61.4273,61.2278,61.2563,42940.0
2023-01-13 14:00:00,64.48,64.69,64.48,64.65,13703.0,61.2658,61.4653,61.2658,61.4273,13703.0
2023-01-13 14:10:00,64.65,64.79,64.65,64.76,25138.0,61.4273,61.5603,61.4273,61.5318,25138.0
2023-01-13 14:20:00,64.76,64.77,64.63,64.72,53074.0,61.5318,61.5413,61.4083,61.4938,53074.0
2023-01-13 14:30:00,64.73,64.91,64.73,64.86,26694.0,61.5033,61.6743,61.5033,61.6268,26694.0
2023-01-13 14:40:00,64.86,64.89,64.78,64.84,126810.0,61.6268,61.6553,61.5508,61.6078,126810.0
2023-01-13 14:50:00,64.83,64.83,64.76,64.81,13270.0,61.5983,61.5983,61.5318,61.5793,13270.0
2023-01-13 15:00:00,64.81,64.84,64.72,64.81,13990.0,61.5793,61.6078,61.4938,61.5793,13990.0
2023-01-13 15:10:00,64.82,64.87,64.77,64.81,20371.0,61.5888,61.6363,61.5413,61.5793,20371.0
2023-01-13 15:20:00,64.82,64.92,64.79,64.89,21444.0,61.5888,61.6838,61.5603,61.6553,21444.0
2023-01-13 15:30:00,64.91,64.94,64.86,64.9,26047.0,61.6743,61.7028,61.6268,61.6648,26047.0
2023-01-13 15:40:00,64.89,64.89,64.61,64.64,39444.0,61.6553,61.6553,61.3893,61.4178,39444.0
2023-01-13 15:50:00,64.63,64.68,64.5,64.66,130123.0,61.4083,61.4558,61.2848,61.4368,130123.0
2023-01-17 09:30:00,64.87,65.2,64.46,65.19,61830.0,61.6363,61.9499,61.2468,61.9404,61830.0
2023-01-17 09:40:00,65.17,65.36,65.04,65.08,23562.0,61.9214,62.1019,61.7979,61.8359,23562.0
2023-01-17 09:50:00,65.08,65.29,65.04,65.05,14715.0,61.8359,62.0354,61.7979,61.8074,14715.0
2023-01-17 10:00:00,65.07,65.41,65.07,65.34,19446.0,61.8264,62.1494,61.8264,62.0829,19446.0
2023-01-17 10:10:00,65.34,65.37,64.99,65.24,24227.0,62.0829,62.1114,61.7504,61.9879,24227.0
2023-01-17 10:20:00,65.24,65.48,65.23,65.33,61259.0,61.9879,62.2159,61.9784,62.0734,61259.0
2023-01-17 10:30:00,65.33,65.41,64.85,64.85,238912.0,62.0734,62.1494,61.6173,61.6173,238912.0
2023-01-17 10:40:00,64.87,65.3,64.87,65.14,53584.0,61.6363,62.0449,61.6363,61.8929,53584.0
2023-01-17 10:50:00,65.14,65.15,64.69,64.88,26789.0,61.8929,61.9024,61.4653,61.6458,26789.0
2023-01-17 11:00:00,64.89,64.89,64.64,64.64,17108.0,61.6553,61.6553,61.4178,61.4178,17108.0
2023-01-17 11:10:00,64.64,64.69,64.5,64.66,22755.0,61.4178,61.4653,61.2848,61.4368,22755.0
2023-01-17 11:20:00,64.66,64.76,64.62,64.72,23971.0,61.4368,61.5318,61.3988,61.4938,23971.0
2023-01-17 11:30:00,64.71,64.93,64.69,64.92,24175.0,61.4843,61.6933,61.4653,61.6838,24175.0
2023-01-17 11:40:00,64.89,65.04,64.85,65.04,23749.0,61.6553,61.7979,61.6173,61.7979,23749.0
2023-01-17 11:50:00,65.03,65.05,64.93,65.04,23068.0,61.7884,61.8074,61.6933,61.7979,23068.0
2023-01-17 12:00:00,65.05,65.08,64.97,65.03,16789.0,61.8074,61.8359,61.7314,61.7884,16789.0
2023-01-17 12:10:00,65.02,65.11,65.01,65.01,21200.0,61.7789,61.8644,61.7694,61.7694,21200.0
2023-01-17 12:20:00,65.02,65.09,64.99,65.03,10207.0,61.7789,61.8454,61.7504,61.7884,10207.0
2023-01-17 12:30:00,65.02,65.17,64.99,65.17,14057.0,61.7789,61.9214,61.7504,61.9214,14057.0
2023-01-17 12:40:00,65.16,65.29,65.13,65.23,17914.0,61.9119,62.0354,61.8834,61.9784,17914.0
2023-01-17 12:50:00,65.25,65.39,65.25,65.28,13419.0,61.9974,62.1304,61.9974,62.0259,13419.0
2023-01-17 13:00:00,65.3,65.32,65.17,65.19,11628.0,62.0449,62.0639,61.9214,61.9404,11628.0
2023-01-17 13:10:00,65.19,65.29,65.11,65.24,22969.0,61.9404,62.0354,61.8644,61.9879,22969.0
2023-01-17 13:20:00,65.25,65.31,65.16,65.28,10425.0,61.9974,62.0544,61.9119,62.0259,10425.0
2023-01-17 13:30:00,65.29,65.3,65.21,65.27,9386.0,62.0354,62.0449,61.9594,62.0164,9386.0
2023-01-17 13:40:00,65.27,65.27,65.06,65.17,9221.0,62.0164,62.0164,61.8169,61.9214,9221.0
2023-01-17 13:50:00,65.17,65.17,65.07,65.08,7722.0,61.9214,61.9214,61.8264,61.8359,7722.0
2023-01-17 14:00:00,65.09,65.21,65.03,65.17,30126.0,61.8454,61.9594,61.7884,61.9214,30126.0
2023-01-17 14:10:00,65.17,65.17,64.9,64.93,14201.0,61.9214,61.9214,61.6648,61.6933,14201.0
2023-01-17 14:20:00,64.92,64.94,64.84,64.86,11960.0,61.6838,61.7028,61.6078,61.6268,11960.0
2023-01-17 14:30:00,64.87,65.03,64.87,65.01,43468.0,61.6363,61.7884,61.6363,61.7694,43468.0
2023-01-17 14:40:00,65.01,65.12,64.94,64.97,19310.0,61.7694,61.8739,61.7028,61.7314,19310.0
2023-01-17 14:50:00,64.98,65.03,64.91,64.94,13201.0,61.7409,61.7884,61.6743,61.7028,13201.0
2023-01-17 15:00:00,64.95,65.02,64.92,64.92,13379.0,61.7124,61.7789,61.6838,61.6838,13379.0
2023-01-17 15:10:00,64.92,64.96,64.85,64.93,20033.0,61.6838,61.7219,61.6173,61.6933,20033.0
2023-01-17 15:20:00,64.93,65.01,64.89,64.92,18103.0,61.6933,61.7694,61.6553,61.6838,18103.0
2023-01-17 15:30:00,64.91,64.94,64.85,64.92,21436.0,61.6743,61.7028,61.6173,61.6838,21436.0
2023-01-17 15:40:00,64.92,64.93,64.76,64.84,39022.0,61.6838,61.6933,61.5318,61.6078,39022.0
2023-01-17 15:50:00,64.83,64.87,64.63,64.77,169304.0,61.5983,61.6363,61.4083,61.5413,169304.0
2023-01-18 09:30:00,65.28,65.54,65.18,65.29,32713.0,62.0259,62.2729,61.9309,62.0354,32713.0
2023-01-18 09:40:00,65.38,65.61,65.36,65.49,14213.0,62.1209,62.3395,62.1019,62.2254,14213.0
2023-01-18 09:50:00,65.46,65.65,65.45,65.61,15918.0,62.1969,62.3775,62.1874,62.3395,15918.0
2023-01-18 10:00:00,65.61,65.74,65.61,65.73,23565.0,62.3395,62.463,62.3395,62.4535,23565.0
2023-01-18 10:10:00,65.7,65.81,65.54,65.55,19928.0,62.425,62.5295,62.2729,62.2824,19928.0
2023-01-18 10:20:00,65.61,65.76,65.55,65.68,13009.0,62.3395,62.482,62.2824,62.406,13009.0
2023-01-18 10:30:00,65.69,65.71,65.42,65.43,19272.0,62.4155,62.4345,62.1589,62.1684,19272.0
2023-01-18 10:40:00,65.44,65.58,65.42,65.52,12969.0,62.1779,62.3109,62.1589,62.2539,12969.0
2023-01-18 10:50:00,65.51,65.56,65.33,65.55,14456.0,62.2444,62.2919,62.0734,62.2824,14456.0
2023-01-18 11:00:00,65.56,65.62,65.32,65.39,15747.0,62.2919,62.349,62.0639,62.1304,15747.0
2023-01-18 11:10:00,65.39,65.46,65.32,65.37,19754.0,62.1304,62.1969,62.0639,62.1114,19754.0
2023-01-18 11:20:00,65.36,65.36,65.19,65.32,13601.0,62.1019,62.1019,61.9404,62.0639,13601.0
2023-01-18 11:30:00,65.25,65.32,65.1,65.1,37686.0,61.9974,62.0639,61.8549,61.8549,37686.0
2023-01-18 11:40:00,65.12,65.24,65.09,65.24,9557.0,61.8739,61.9879,61.8454,61.9879,9557.0
2023-01-18 11:50:00,65.23,65.23,65.03,65.07,8444.0,61.9784,61.9784,61.7884,61.8264,8444.0
2023-01-18 12:00:00,65.05,65.08,64.93,64.97,11766.0,61.8074,61.8359,61.6933,61.7314,11766.0
2023-01-18 12:10:00,64.96,65.1,64.94,65.0,11516.0,61.7219,61.8549,61.7028,61.7599,11516.0
2023-01-18 12:20:00,65.01,65.03,64.88,64.91,10292.0,61.7694,61.7884,61.6458,61.6743,10292.0
2023-01-18 12:30:00,64.91,64.96,64.8,64.92,9810.0,61.6743,61.7219,61.5698,61.6838,9810.0
2023-01-18 12:40:00,64.91,64.94,64.86,64.92,6535.0,61.6743,61.7028,61.6268,61.6838,6535.0
2023-01-18 12:50:00,64.92,64.94,64.8,64.84,10149.0,61.6838,61.7028,61.5698,61.6078,10149.0
2023-01-18 13:00:00,64.83,64.89,64.76,64.82,12410.0,61.5983,61.6553,61.5318,61.5888,12410.0
2023-01-18 13:10:00,64.82,64.92,64.82,64.9,12147.0,61.5888,61.6838,61.5888,61.6648,12147.0
2023-01-18 13:20:00,64.9,65.0,64.85,64.97,11696.0,61.6648,61.7599,61.6173,61.7314,11696.0
2023-01-18 13:30:00,64.96,64.98,64.76,64.88,10568.0,61.7219,61.7409,61.5318,61.6458,10568.0
2023-01-18 13:40:00,64.91,65.02,64.88,65.01,8900.0,61.6743,61.7789,61.6458,61.7694,8900.0
2023-01-18 13:50:00,65.01,65.09,65.0,65.02,8420.0,61.7694,61.8454,61.7599,61.7789,8420.0
2023-01-18 14:00:00,65.02,65.17,64.98,65.11,12581.0,61.7789,61.9214,61.7409,61.8644,12581.0
2023-01-18 14:10:00,65.12,65.18,65.02,65.03,7281.0,61.8739,61.9309,61.7789,61.7884,7281.0
2023-01-18 14:20:00,65.04,65.19,65.03,65.16,9013.0,61.7979,61.9404,61.7884,61.9119,9013.0
2023-01-18 14:30:00,65.17,65.19,65.12,65.14,11014.0,61.9214,61.9404,61.8739,61.8929,11014.0
2023-01-18 14:40:00,65.15,65.26,65.14,65.16,12918.0,61.9024,62.0069,61.8929,61.9119,12918.0
2023-01-18 14:50:00,65.14,65.17,65.11,65.14,13783.0,61.8929,61.9214,61.8644,61.8929,13783.0
2023-01-18 15:00:00,65.13,65.22,65.04,65.17,25634.0,61.8834,61.9689,61.7979,61.9214,25634.0
2023-01-18 15:10:00,65.17,65.25,65.09,65.16,73293.0,61.9214,61.9974,61.8454,61.9119,73293.0
2023-01-18 15:20:00,65.18,65.26,65.17,65.25,23859.0,61.9309,62.0069,61.9214,61.9974,23859.0
2023-01-18 15:30:00,65.26,65.26,65.15,65.2,71408.0,62.0069,62.0069,61.9024,61.9499,71408.0
2023-01-18 15:40:00,65.19,65.2,65.01,65.12,58988.0,61.9404,61.9499,61.7694,61.8739,58988.0
2023-01-18 15:50:00,65.11,65.22,64.93,64.97,131809.0,61.8644,61.9689,61.6933,61.7314,131809.0
2023-01-19 09:30:00,64.79,64.98,64.55,64.87,36328.0,61.5603,61.7409,61.3323,61.6363,36328.0
2023-01-19 09:40:00,64.87,64.87,64.59,64.59,12774.0,61.6363,61.6363,61.3703,61.3703,12774.0
2023-01-19 09:50:00,64.58,64.8,64.56,64.6,18855.0,61.3608,61.5698,61.3418,61.3798,18855.0
2023-01-19 10:00:00,64.61,64.72,64.55,64.62,11731.0,61.3893,61.4938,61.3323,61.3988,11731.0
2023-01-19 10:10:00,64.62,64.62,64.23,64.47,10040.0,61.3988,61.3988,61.0282,61.2563,10040.0
2023-01-19 10:20:00,64.47,64.47,64.2,64.27,7974.0,61.2563,61.2563,60.9997,61.0662,7974.0
2023-01-19 10:30:00,64.26,64.26,64.0,64.07,8310.0,61.0567,61.0567,60.8097,60.8762,8310.0
2023-01-19 10:40:00,64.05,64.11,63.99,63.99,11925.0,60.8572,60.9142,60.8002,60.8002,11925.0
2023-01-19 10:50:00,64.01,64.01,63.79,63.86,6685.0,60.8192,60.8192,60.6102,60.6767,6685.0
2023-01-19 11:00:00,63.91,64.05,63.88,64.05,7805.0,60.7242,60.8572,60.6957,60.8572,7805.0
2023-01-19 11:10:00,64.08,64.24,64.08,64.14,6196.0,60.8857,61.0377,60.8857,60.9427,6196.0
2023-01-19 11:20:00,64.15,64.26,64.09,64.11,6235.0,60.9522,61.0567,60.8952,60.9142,6235.0
2023-01-19 11:30:00,64.1,64.1,63.98,64.03,6855.0,60.9047,60.9047,60.7907,60.8382,6855.0
2023-01-19 11:40:00,64.05,64.09,64.0,64.07,25402.0,60.8572,60.8952,60.8097,60.8762,25402.0
2023-01-19 11:50:00,64.07,64.18,64.0,64.14,55551.0,60.8762,60.9807,60.8097,60.9427,55551.0
2023-01-19 12:00:00,64.16,64.24,63.85,63.86,76331.0,60.9617,61.0377,60.6672,60.6767,76331.0
2023-01-19 12:10:00,63.87,64.22,63.87,64.18,8766.0,60.6862,61.0187,60.6862,60.9807,8766.0
2023-01-19 12:20:00,64.14,64.14,64.02,64.06,8478.0,60.9427,60.9427,60.8287,60.8667,8478.0
2023-01-19 12:30:00,64.05,64.14,64.0,64.13,6066.0,60.8572,60.9427,60.8097,60.9332,6066.0
2023-01-19 12:40:00,64.13,64.18,64.11,64.12,7341.0,60.9332,60.9807,60.9142,60.9237,7341.0
2023-01-19 12:50:00,64.13,64.17,64.09,64.15,14521.0,60.9332,60.9712,60.8952,60.9522,14521.0
2023-01-19 13:00:00,64.15,64.17,64.01,64.1,28060.0,60.9522,60.9712,60.8192,60.9047,28060.0
2023-01-19 13:10:00,64.11,64.15,64.0,64.11,8776.0,60.9142,60.9522,60.8097,60.9142,8776.0
2023-01-19 13:20:00,64.09,64.17,64.06,64.12,8989.0,60.8952,60.9712,60.8667,60.9237,8989.0
2023-01-19 13:30:00,64.13,64.26,64.13,64.26,12147.0,60.9332,61.0567,60.9332,61.0567,12147.0
2023-01-19 13:40:00,64.28,64.35,64.19,64.22,14141.0,61.0757,61.1423,60.9902,61.0187,14141.0
2023-01-19 13:50:00,64.2,64.23,64.12,64.22,12031.0,60.9997,61.0282,60.9237,61.0187,12031.0
2023-01-19 14:00:00,64.23,64.24,64.15,64.22,14651.0,61.0282,61.0377,60.9522,61.0187,14651.0
2023-01-19 14:10:00,64.23,64.42,64.23,64.35,11093.0,61.0282,61.2088,61.0282,61.1423,11093.0
2023-01-19 14:20:00,64.36,64.62,64.36,64.61,11010.0,61.1518,61.3988,61.1518,61.3893,11010.0
2023-01-19 14:30:00,64.62,64.73,64.57,64.68,9461.0,61.3988,61.5033,61.3513,61.4558,9461.0
2023-01-19 14:40:00,64.67,64.73,64.59,64.66,38826.0,61.4463,61.5033,61.3703,61.4368,38826.0
2023-01-19 14:50:00,64.63,64.66,64.53,64.53,16415.0,61.4083,61.4368,61.3133,61.3133,16415.0
2023-01-19 15:00:00,64.53,64.6,64.46,64.51,13895.0,61.3133,61.3798,61.2468,61.2943,13895.0
2023-01-19 15:10:00,64.52,64.56,64.46,64.53,16723.0,61.3038,61.3418,61.2468,61.3133,16723.0
2023-01-19 15:20:00,64.52,64.69,64.5,64.66,16687.0,61.3038,61.4653,61.2848,61.4368,16687.0
2023-01-19 15:30:00,64.66,64.67,64.57,64.63,16718.0,61.4368,61.4463,61.3513,61.4083,16718.0
2023-01-19 15:40:00,64.63,64.67,64.53,64.65,18221.0,61.4083,61.4463,61.3133,61.4273,18221.0
2023-01-19 15:50:00,64.64,64.69,64.48,64.51,75506.0,61.4178,61.4653,61.2658,61.2943,75506.0
2023-01-20 09:30:00,64.52,64.58,63.98,64.11,78533.0,61.3038,61.3608,60.7907,60.9142,78533.0
2023-01-20 09:40:00,64.23,64.39,64.18,64.35,8399.0,61.0282,61.1803,60.9807,61.1423,8399.0
2023-01-20 09:50:00,64.34,64.43,64.22,64.3,7360.0,61.1328,61.2183,61.0187,61.0948,7360.0
2023-01-20 10:00:00,64.33,64.47,64.29,64.42,8639.0,61.1233,61.2563,61.0853,61.2088,8639.0
2023-01-20 10:10:00,64.43,64.48,64.31,64.37,8846.0,61.2183,61.2658,61.1043,61.1613,8846.0
2023-01-20 10:20:00,64.37,64.52,64.36,64.5,6199.0,61.1613,61.3038,61.1518,61.2848,6199.0
2023-01-20 10:30:00,64.5,64.54,64.48,64.49,5693.0,61.2848,61.3228,61.2658,61.2753,5693.0
2023-01-20 10:40:00,64.51,64.53,64.44,64.53,5913.0,61.2943,61.3133,61.2278,61.3133,5913.0
2023-01-20 10:50:00,64.53,64.68,64.48,64.63,8611.0,61.3133,61.4558,61.2658,61.4083,8611.0
2023-01-20 11:00:00,64.61,64.77,64.61,64.76,7110.0,61.3893,61.5413,61.3893,61.5318,7110.0
2023-01-20 11:10:00,64.78,64.83,64.72,64.72,5038.0,61.5508,61.5983,61.4938,61.4938,5038.0
2023-01-20 11:20:00,64.74,64.79,64.67,64.79,6563.0,61.5128,61.5603,61.4463,61.5603,6563.0
2023-01-20 11:30:00,64.79,64.82,64.61,64.61,4450.0,61.5603,61.5888,61.3893,61.3893,4450.0
2023-01-20 11:40:00,64.62,64.74,64.61,64.7,5368.0,61.3988,61.5128,61.3893,61.4748,5368.0
2023-01-20 11:50:00,64.68,64.69,64.58,64.67,7962.0,61.4558,61.4653,61.3608,61.4463,7962.0
2023-01-20 12:00:00,64.68,64.74,64.65,64.7,9254.0,61.4558,61.5128,61.4273,61.4748,9254.0
2023-01-20 12:10:00,64.71,64.74,64.67,64.71,10020.0,61.4843,61.5128,61.4463,61.4843,10020.0
2023-01-20 12:20:00,64.75,64.81,64.73,64.79,5200.0,61.5223,61.5793,61.5033,61.5603,5200.0
2023-01-20 12:30:00,64.78,64.8,64.73,64.76,8451.0,61.5508,61.5698,61.5033,61.5318,8451.0
2023-01-20 12:40:00,64.75,64.85,64.74,64.85,11934.0,61.5223,61.6173,61.5128,61.6173,11934.0
2023-01-20 12:50:00,64.85,64.86,64.74,64.74,5387.0,61.6173,61.6268,61.5128,61.5128,5387.0
2023-01-20 13:00:00,64.74,64.9,64.72,64.77,10087.0,61.5128,61.6648,61.4938,61.5413,10087.0
2023-01-20 13:10:00,64.7,64.81,64.64,64.64,13906.0,61.4748,61.5793,61.4178,61.4178,13906.0
2023-01-20 13:20:00,64.6,64.76,64.6,64.7,7617.0,61.3798,61.5318,61.3798,61.4748,7617.0
2023-01-20 13:30:00,64.7,64.95,64.7,64.9,10813.0,61.4748,61.7124,61.4748,61.6648,10813.0
2023-01-20 13:40:00,64.91,64.97,64.87,64.97,7301.0,61.6743,61.7314,61.6363,61.7314,7301.0
2023-01-20 13:50:00,64.99,65.01,64.95,64.97,6326.0,61.7504,61.7694,61.7124,61.7314,6326.0
2023-01-20 14:00:00,64.98,65.1,64.96,65.09,7963.0,61.7409,61.8549,61.7219,61.8454,7963.0
2023-01-20 14:10:00,65.07,65.21,65.05,65.21,17457.0,61.8264,61.9594,61.8074,61.9594,17457.0
2023-01-20 14:20:00,65.21,65.3,65.21,65.28,10956.0,61.9594,62.0449,61.9594,62.0259,10956.0
2023-01-20 14:30:00,65.29,65.36,65.29,65.32,8207.0,62.0354,62.1019,62.0354,62.0639,8207.0
2023-01-20 14:40:00,65.32,65.35,65.23,65.23,12022.0,62.0639,62.0924,61.9784,61.9784,12022.0
2023-01-20 14:50:00,65.23,65.33,65.17,65.33,12624.0,61.9784,62.0734,61.9214,62.0734,12624.0
2023-01-20 15:00:00,65.33,65.4,65.33,65.4,8010.0,62.0734,62.1399,62.0734,62.1399,8010.0
2023-01-20 15:10:00,65.39,65.54,65.39,65.5,10332.0,62.1304,62.2729,62.1304,62.2349,10332.0
2023-01-20 15:20:00,65.51,65.51,65.41,65.43,11971.0,62.2444,62.2444,62.1494,62.1684,11971.0
2023-01-20 15:30:00,65.44,65.5,65.37,65.46,18673.0,62.1779,62.2349,62.1114,62.1969,18673.0
2023-01-20 15:40:00,65.46,65.51,65.31,65.39,26455.0,62.1969,62.2444,62.0544,62.1304,26455.0
2023-01-20 15:50:00,65.38,65.52,65.34,65.46,68231.0,62.1209,62.2539,62.0829,62.1969,68231.0
2023-01-23 09:30:00,65.96,66.2,65.72,66.09,28130.0,62.672,62.9,62.444,62.7955,28130.0
2023-01-23 09:40:00,66.12,66.44,66.12,66.42,9875.0,62.824,63.1281,62.824,63.1091,9875.0
2023-01-23 09:50:00,66.37,66.48,66.33,66.4,4815.0,63.0616,63.1661,63.0236,63.0901,4815.0
2023-01-23 10:00:00,66.46,66.54,66.28,66.42,10788.0,63.1471,63.2231,62.9761,63.1091,10788.0
2023-01-23 10:10:00,66.42,66.65,66.38,66.57,14507.0,63.1091,63.3276,63.0711,63.2516,14507.0
2023-01-23 10:20:00,66.56,66.77,66.49,66.73,9375.0,63.2421,63.4416,63.1756,63.4036,9375.0
2023-01-23 10:30:00,66.74,66.89,66.73,66.79,13435.0,63.4131,63.5556,63.4036,63.4606,13435.0
2023-01-23 10:40:00,66.8,67.06,66.78,67.02,19963.0,63.4701,63.7172,63.4511,63.6792,19963.0
2023-01-23 10:50:00,67.02,67.02,66.91,66.94,10249.0,63.6792,63.6792,63.5746,63.6032,10249.0
2023-01-23 11:00:00,66.94,67.21,66.92,67.21,9729.0,63.6032,63.8597,63.5842,63.8597,9729.0
2023-01-23 11:10:00,67.2,67.26,67.08,67.26,8044.0,63.8502,63.9072,63.7362,63.9072,8044.0
2023-01-23 11:20:00,67.27,67.33,67.1,67.12,11519.0,63.9167,63.9737,63.7552,63.7742,11519.0
2023-01-23 11:30:00,67.12,67.28,67.11,67.28,7534.0,63.7742,63.9262,63.7647,63.9262,7534.0
2023-01-23 11:40:00,67.3,67.3,67.17,67.29,6986.0,63.9452,63.9452,63.8217,63.9357,6986.0
2023-01-23 11:50:00,67.28,67.37,67.24,67.29,11566.0,63.9262,64.0117,63.8882,63.9357,11566.0
2023-01-23 12:00:00,67.29,67.31,67.14,67.14,11831.0,63.9357,63.9547,63.7932,63.7932,11831.0
2023-01-23 12:10:00,67.16,67.29,67.15,67.28,8433.0,63.8122,63.9357,63.8027,63.9262,8433.0
2023-01-23 12:20:00,67.29,67.33,67.24,67.31,12926.0,63.9357,63.9737,63.8882,63.9547,12926.0
2023-01-23 12:30:00,67.31,67.36,67.22,67.3,6752.0,63.9547,64.0022,63.8692,63.9452,6752.0
2023-01-23 12:40:00,67.29,67.31,67.16,67.16,4362.0,63.9357,63.9547,63.8122,63.8122,4362.0
2023-01-23 12:50:00,67.17,67.3,67.12,67.28,7979.0,63.8217,63.9452,63.7742,63.9262,7979.0
2023-01-23 13:00:00,67.28,67.34,67.27,67.29,6772.0,63.9262,63.9832,63.9167,63.9357,6772.0
2023-01-23 13:10:00,67.3,67.35,67.27,67.33,8722.0,63.9452,63.9927,63.9167,63.9737,8722.0
2023-01-23 13:20:00,67.33,67.4,67.29,67.33,7147.0,63.9737,64.0402,63.9357,63.9737,7147.0
2023-01-23 13:30:00,67.34,67.47,67.33,67.47,6214.0,63.9832,64.1067,63.9737,64.1067,6214.0
2023-01-23 13:40:00,67.49,67.54,67.47,67.48,12583.0,64.1257,64.1732,64.1067,64.1162,12583.0
2023-01-23 13:50:00,67.47,67.48,67.4,67.41,7558.0,64.1067,64.1162,64.0402,64.0497,7558.0
2023-01-23 14:00:00,67.4,67.4,67.19,67.19,13390.0,64.0402,64.0402,63.8407,63.8407,13390.0
2023-01-23 14:10:00,67.16,67.17,67.07,67.09,8906.0,63.8122,63.8217,63.7267,63.7457,8906.0
2023-01-23 14:20:00,67.07,67.07,66.89,66.94,11701.0,63.7267,63.7267,63.5556,63.6032,11701.0
2023-01-23 14:30:00,66.95,66.98,66.81,66.83,13447.0,63.6127,63.6412,63.4796,63.4986,13447.0
2023-01-23 14:40:00,66.78,66.83,66.54,66.57,19269.0,63.4511,63.4986,63.2231,63.2516,19269.0
2023-01-23 14:50:00,66.58,66.63,66.49,66.62,29220.0,63.2611,63.3086,63.1756,63.2991,29220.0
2023-01-23 15:00:00,66.63,66.72,66.52,66.72,24163.0,63.3086,63.3941,63.2041,63.3941,24163.0
2023-01-23 15:10:00,66.71,66.86,66.67,66.8,22754.0,63.3846,63.5271,63.3466,63.4701,22754.0
2023-01-23 15:20:00,66.8,66.86,66.76,66.84,21052.0,63.4701,63.5271,63.4321,63.5081,21052.0
2023-01-23 15:30:00,66.84,66.89,66.75,66.83,27394.0,63.5081,63.5556,63.4226,63.4986,27394.0
2023-01-23 15:40:00,66.83,67.03,66.75,67.01,21565.0,63.4986,63.6887,63.4226,63.6697,21565.0
2023-01-23 15:50:00,67.01,67.1,66.93,67.03,108086.0,63.6697,63.7552,63.5937,63.6887,108086.0
2023-01-24 09:30:00,66.96,67.12,66.73,66.83,33917.0,63.6222,63.7742,63.4036,63.4986,33917.0
2023-01-24 09:40:00,66.82,67.03,66.7,66.84,32199.0,63.4891,63.6887,63.3751,63.5081,32199.0
2023-01-24 09:50:00,66.89,66.92,66.53,66.57,14055.0,63.5556,63.5842,63.2136,63.2516,14055.0
2023-01-24 10:00:00,66.58,66.85,66.57,66.76,14123.0,63.2611,63.5176,63.2516,63.4321,14123.0
2023-01-24 10:10:00,66.75,66.96,66.68,66.85,8055.0,63.4226,63.6222,63.3561,63.5176,8055.0
2023-01-24 10:20:00,66.85,67.1,66.79,67.1,6892.0,63.5176,63.7552,63.4606,63.7552,6892.0
2023-01-24 10:30:00,67.1,67.2,67.05,67.15,12829.0,63.7552,63.8502,63.7077,63.8027,12829.0
2023-01-24 10:40:00,67.15,67.32,67.05,67.27,10759.0,63.8027,63.9642,63.7077,63.9167,10759.0
2023-01-24 10:50:00,67.26,67.36,67.18,67.28,14379.0,63.9072,64.0022,63.8312,63.9262,14379.0
2023-01-24 11:00:00,67.29,67.29,67.19,67.21,9876.0,63.9357,63.9357,63.8407,63.8597,9876.0
2023-01-24 11:10:00,67.21,67.29,67.18,67.22,11189.0,63.8597,63.9357,63.8312,63.8692,11189.0
2023-01-24 11:20:00,67.21,67.45,67.13,67.44,14243.0,63.8597,64.0877,63.7837,64.0782,14243.0
2023-01-24 11:30:00,67.47,67.49,67.19,67.23,8743.0,64.1067,64.1257,63.8407,63.8787,8743.0
2023-01-24 11:40:00,67.23,67.29,67.19,67.25,8789.0,63.8787,63.9357,63.8407,63.8977,8789.0
2023-01-24 11:50:00,67.24,67.26,67.12,67.14,6361.0,63.8882,63.9072,63.7742,63.7932,6361.0
2023-01-24 12:00:00,67.13,67.25,66.97,67.25,13751.0,63.7837,63.8977,63.6317,63.8977,13751.0
2023-01-24 12:10:00,67.25,67.32,67.13,67.19,12246.0,63.8977,63.9642,63.7837,63.8407,12246.0
2023-01-24 12:20:00,67.19,67.25,67.15,67.24,5266.0,63.8407,63.8977,63.8027,63.8882,5266.0
2023-01-24 12:30:00,67.22,67.24,67.17,67.22,6411.0,63.8692,63.8882,63.8217,63.8692,6411.0
2023-01-24 12:40:00,67.21,67.22,67.08,67.14,6865.0,63.8597,63.8692,63.7362,63.7932,6865.0
2023-01-24 12:50:00,67.16,67.25,67.16,67.18,5566.0,63.8122,63.8977,63.8122,63.8312,5566.0
2023-01-24 13:00:00,67.18,67.27,67.15,67.23,7574.0,63.8312,63.9167,63.8027,63.8787,7574.0
2023-01-24 13:10:00,67.29,67.33,67.17,67.24,6400.0,63.9357,63.9737,63.8217,63.8882,6400.0
2023-01-24 13:20:00,67.24,67.24,67.14,67.22,7040.0,63.8882,63.8882,63.7932,63.8692,7040.0
2023-01-24 13:30:00,67.22,67.25,67.19,67.22,5473.0,63.8692,63.8977,63.8407,63.8692,5473.0
2023-01-24 13:40:00,67.22,67.31,67.2,67.23,13386.0,63.8692,63.9547,63.8502,63.8787,13386.0
2023-01-24 13:50:00,67.22,67.23,67.16,67.17,6302.0,63.8692,63.8787,63.8122,63.8217,6302.0
2023-01-24 14:00:00,67.17,67.17,67.03,67.07,8246.0,63.8217,63.8217,63.6887,63.7267,8246.0
2023-01-24 14:10:00,67.07,67.1,66.99,66.99,11060.0,63.7267,63.7552,63.6507,63.6507,11060.0
2023-01-24 14:20:00,67.0,67.04,66.98,67.0,7595.0,63.6602,63.6982,63.6412,63.6602,7595.0
2023-01-24 14:30:00,66.99,67.02,66.94,66.98,8585.0,63.6507,63.6792,63.6032,63.6412,8585.0
2023-01-24 14:40:00,66.98,66.98,66.88,66.93,15149.0,63.6412,63.6412,63.5461,63.5937,15149.0
2023-01-24 14:50:00,66.93,67.05,66.89,66.89,14538.0,63.5937,63.7077,63.5556,63.5556,14538.0
2023-01-24 15:00:00,66.92,66.95,66.87,66.9,8952.0,63.5842,63.6127,63.5366,63.5651,8952.0
2023-01-24 15:10:00,66.91,66.97,66.85,66.97,10158.0,63.5746,63.6317,63.5176,63.6317,10158.0
2023-01-24 15:20:00,66.97,67.04,66.96,67.0,9156.0,63.6317,63.6982,63.6222,63.6602,9156.0
2023-01-24 15:30:00,67.0,67.04,66.89,66.89,15748.0,63.6602,63.6982,63.5556,63.5556,15748.0
2023-01-24 15:40:00,66.89,66.89,66.76,66.84,13000.0,63.5556,63.5556,63.4321,63.5081,13000.0
2023-01-24 15:50:00,66.86,66.94,66.83,66.86,52436.0,63.5271,63.6032,63.4986,63.5271,52436.0
2023-01-25 09:30:00,66.35,66.37,66.11,66.34,38982.0,63.0426,63.0616,62.8145,63.0331,38982.0
2023-01-25 09:40:00,66.32,66.44,66.24,66.24,12969.0,63.0141,63.1281,62.938,62.938,12969.0
2023-01-25 09:50:00,66.25,66.26,65.84,65.85,5759.0,62.9475,62.957,62.558,62.5675,5759.0
2023-01-25 10:00:00,65.83,66.17,65.83,66.13,9988.0,62.5485,62.8715,62.5485,62.8335,9988.0
2023-01-25 10:10:00,66.07,66.1,65.73,65.99,42102.0,62.7765,62.805,62.4535,62.7005,42102.0
2023-01-25 10:20:00,66.01,66.06,65.89,65.93,10202.0,62.7195,62.767,62.6055,62.6435,10202.0
2023-01-25 10:30:00,65.96,66.01,65.68,65.71,25040.0,62.672,62.7195,62.406,62.4345,25040.0
2023-01-25 10:40:00,65.71,65.86,65.65,65.66,32513.0,62.4345,62.577,62.3775,62.387,32513.0
2023-01-25 10:50:00,65.63,65.94,65.63,65.94,43508.0,62.3585,62.653,62.3585,62.653,43508.0
2023-01-25 11:00:00,65.94,66.11,65.9,65.92,8171.0,62.653,62.8145,62.615,62.634,8171.0
2023-01-25 11:10:00,65.93,66.15,65.93,66.13,4012.0,62.6435,62.8525,62.6435,62.8335,4012.0
2023-01-25 11:20:00,66.12,66.21,66.04,66.08,6682.0,62.824,62.9095,62.748,62.786,6682.0
2023-01-25 11:30:00,66.05,66.14,65.91,65.97,7004.0,62.7575,62.843,62.6245,62.6815,7004.0
2023-01-25 11:40:00,65.96,65.96,65.91,65.94,3700.0,62.672,62.672,62.6245,62.653,3700.0
2023-01-25 11:50:00,65.91,66.15,65.9,66.12,4053.0,62.6245,62.8525,62.615,62.824,4053.0
2023-01-25 12:00:00,66.17,66.18,66.1,66.11,4705.0,62.8715,62.881,62.805,62.8145,4705.0
2023-01-25 12:10:00,66.09,66.13,66.02,66.04,6216.0,62.7955,62.8335,62.729,62.748,6216.0
2023-01-25 12:20:00,66.05,66.05,65.92,65.95,5861.0,62.7575,62.7575,62.634,62.6625,5861.0
2023-01-25 12:30:00,65.94,65.97,65.91,65.95,5689.0,62.653,62.6815,62.6245,62.6625,5689.0
2023-01-25 12:40:00,65.95,66.02,65.93,65.93,5525.0,62.6625,62.729,62.6435,62.6435,5525.0
2023-01-25 12:50:00,65.93,65.95,65.91,65.95,8902.0,62.6435,62.6625,62.6245,62.6625,8902.0
2023-01-25 13:00:00,65.95,66.1,65.93,66.05,20584.0,62.6625,62.805,62.6435,62.7575,20584.0
2023-01-25 13:10:00,66.05,66.14,66.04,66.13,6204.0,62.7575,62.843,62.748,62.8335,6204.0
2023-01-25 13:20:00,66.14,66.3,66.14,66.3,5488.0,62.843,62.9951,62.843,62.9951,5488.0
2023-01-25 13:30:00,66.31,66.33,66.26,66.28,8535.0,63.0046,63.0236,62.957,62.9761,8535.0
2023-01-25 13:40:00,66.28,66.45,66.27,66.43,7791.0,62.9761,63.1376,62.9666,63.1186,7791.0
2023-01-25 13:50:00,66.42,66.44,66.33,66.37,5636.0,63.1091,63.1281,63.0236,63.0616,5636.0
2023-01-25 14:00:00,66.38,66.41,66.33,66.38,8057.0,63.0711,63.0996,63.0236,63.0711,8057.0
2023-01-25 14:10:00,66.37,66.65,66.37,66.59,11201.0,63.0616,63.3276,63.0616,63.2706,11201.0
2023-01-25 14:20:00,66.59,66.62,66.41,66.45,8219.0,63.2706,63.2991,63.0996,63.1376,8219.0
2023-01-25 14:30:00,66.45,66.46,66.34,66.36,13727.0,63.1376,63.1471,63.0331,63.0521,13727.0
2023-01-25 14:40:00,66.36,66.46,66.34,66.45,10550.0,63.0521,63.1471,63.0331,63.1376,10550.0
2023-01-25 14:50:00,66.45,66.51,66.41,66.5,9671.0,63.1376,63.1946,63.0996,63.1851,9671.0
2023-01-25 15:00:00,66.51,66.61,66.51,66.59,8905.0,63.1946,63.2896,63.1946,63.2706,8905.0
2023-01-25 15:10:00,66.59,66.6,66.43,66.45,11562.0,63.2706,63.2801,63.1186,63.1376,11562.0
2023-01-25 15:20:00,66.44,66.49,66.35,66.48,12478.0,63.1281,63.1756,63.0426,63.1661,12478.0
2023-01-25 15:30:00,66.49,66.51,66.35,66.42,19683.0,63.1756,63.1946,63.0426,63.1091,19683.0
2023-01-25 15:40:00,66.42,66.45,66.28,66.44,34201.0,63.1091,63.1376,62.9761,63.1281,34201.0
2023-01-25 15:50:00,66.4,66.4,66.21,66.39,108593.0,63.0901,63.0901,62.9095,63.0806,108593.0
2023-01-26 09:30:00,67.0,67.29,66.81,66.89,37767.0,63.6602,63.9357,63.4796,63.5556,37767.0
2023-01-26 09:40:00,67.0,67.01,66.52,66.52,10538.0,63.6602,63.6697,63.2041,63.2041,10538.0
2023-01-26 09:50:00,66.5,66.5,66.13,66.24,9352.0,63.1851,63.1851,62.8335,62.938,9352.0
2023-01-26 10:00:00,66.28,66.47,66.12,66.41,13614.0,62.9761,63.1566,62.824,63.0996,13614.0
2023-01-26 10:10:00,66.46,66.66,66.36,66.63,13449.0,63.1471,63.3371,63.0521,63.3086,13449.0
2023-01-26 10:20:00,66.6,66.66,66.48,66.52,9012.0,63.2801,63.3371,63.1661,63.2041,9012.0
2023-01-26 10:30:00,66.52,66.55,66.17,66.22,17069.0,63.2041,63.2326,62.8715,62.919,17069.0
2023-01-26 10:40:00,66.13,66.34,66.13,66.25,8510.0,62.8335,63.0331,62.8335,62.9475,8510.0
2023-01-26 10:50:00,66.25,66.25,65.97,65.97,63478.0,62.9475,62.9475,62.6815,62.6815,63478.0
2023-01-26 11:00:00,65.98,66.18,65.98,66.06,11823.0,62.691,62.881,62.691,62.767,11823.0
2023-01-26 11:10:00,66.08,66.28,66.08,66.13,57323.0,62.786,62.9761,62.786,62.8335,57323.0
2023-01-26 11:20:00,66.1,66.16,65.95,66.11,64634.0,62.805,62.862,62.6625,62.8145,64634.0
2023-01-26 11:30:00,66.11,66.18,65.98,66.0,8166.0,62.8145,62.881,62.691,62.71,8166.0
2023-01-26 11:40:00,65.99,66.12,65.93,65.95,9968.0,62.7005,62.824,62.6435,62.6625,9968.0
2023-01-26 11:50:00,65.93,66.01,65.89,65.94,13036.0,62.6435,62.7195,62.6055,62.653,13036.0
2023-01-26 12:00:00,65.92,66.14,65.92,66.12,16041.0,62.634,62.843,62.634,62.824,16041.0
2023-01-26 12:10:00,66.12,66.17,65.95,65.98,15919.0,62.824,62.8715,62.6625,62.691,15919.0
2023-01-26 12:20:00,65.98,66.05,65.93,66.05,11233.0,62.691,62.7575,62.6435,62.7575,11233.0
2023-01-26 12:30:00,66.05,66.09,66.0,66.0,10958.0,62.7575,62.7955,62.71,62.71,10958.0
2023-01-26 12:40:00,65.99,66.09,65.97,65.99,24082.0,62.7005,62.7955,62.6815,62.7005,24082.0
2023-01-26 12:50:00,66.0,66.09,65.9,65.92,97851.0,62.71,62.7955,62.615,62.634,97851.0
2023-01-26 13:00:00,65.92,66.01,65.85,65.92,27592.0,62.634,62.7195,62.5675,62.634,27592.0
2023-01-26 13:10:00,65.93,66.05,65.92,65.95,18883.0,62.6435,62.7575,62.634,62.6625,18883.0
2023-01-26 13:20:00,65.96,66.01,65.96,65.97,34007.0,62.672,62.7195,62.672,62.6815,34007.0
2023-01-26 13:30:00,65.98,66.1,65.96,66.08,82794.0,62.691,62.805,62.672,62.786,82794.0
2023-01-26 13:40:00,66.09,66.12,66.0,66.03,79074.0,62.7955,62.824,62.71,62.7385,79074.0
2023-01-26 13:50:00,66.03,66.09,65.9,65.95,30966.0,62.7385,62.7955,62.615,62.6625,30966.0
2023-01-26 14:00:00,65.95,65.96,65.85,65.9,35555.0,62.6625,62.672,62.5675,62.615,35555.0
2023-01-26 14:10:00,65.9,66.0,65.88,65.93,43771.0,62.615,62.71,62.596,62.6435,43771.0
2023-01-26 14:20:00,65.93,65.95,65.83,65.86,26137.0,62.6435,62.6625,62.5485,62.577,26137.0
2023-01-26 14:30:00,65.87,65.94,65.86,65.87,24640.0,62.5865,62.653,62.577,62.5865,24640.0
2023-01-26 14:40:00,65.87,65.97,65.87,65.89,31198.0,62.5865,62.6815,62.5865,62.6055,31198.0
2023-01-26 14:50:00,65.89,65.91,65.77,65.89,24088.0,62.6055,62.6245,62.4915,62.6055,24088.0
2023-01-26 15:00:00,65.88,65.92,65.71,65.81,46903.0,62.596,62.634,62.4345,62.5295,46903.0
2023-01-26 15:10:00,65.81,65.91,65.77,65.88,22423.0,62.5295,62.6245,62.4915,62.596,22423.0
2023-01-26 15:20:00,65.87,65.94,65.86,65.89,27516.0,62.5865,62.653,62.577,62.6055,27516.0
2023-01-26 15:30:00,65.89,65.91,65.72,65.74,28778.0,62.6055,62.6245,62.444,62.463,28778.0
2023-01-26 15:40:00,65.74,65.8,65.65,65.65,41405.0,62.463,62.52,62.3775,62.3775,41405.0
2023-01-26 15:50:00,65.65,65.99,65.64,65.78,289088.0,62.3775,62.7005,62.368,62.501,289088.0
2023-01-27 09:30:00,65.89,66.1,65.65,66.0,44917.0,62.6055,62.805,62.3775,62.71,44917.0
2023-01-27 09:40:00,66.02,66.33,66.02,66.25,7928.0,62.729,63.0236,62.729,62.9475,7928.0
2023-01-27 09:50:00,66.3,66.32,66.16,66.31,10099.0,62.9951,63.0141,62.862,63.0046,10099.0
2023-01-27 10:00:00,66.31,66.48,66.22,66.25,22624.0,63.0046,63.1661,62.919,62.9475,22624.0
2023-01-27 10:10:00,66.21,66.33,66.17,66.33,24666.0,62.9095,63.0236,62.8715,63.0236,24666.0
2023-01-27 10:20:00,66.32,66.32,66.14,66.26,9627.0,63.0141,63.0141,62.843,62.957,9627.0
2023-01-27 10:30:00,66.26,66.29,66.13,66.21,11667.0,62.957,62.9856,62.8335,62.9095,11667.0
2023-01-27 10:40:00,66.21,66.34,66.09,66.12,10353.0,62.9095,63.0331,62.7955,62.824,10353.0
2023-01-27 10:50:00,66.13,66.14,66.0,66.05,12011.0,62.8335,62.843,62.71,62.7575,12011.0
2023-01-27 11:00:00,66.02,66.07,65.84,65.88,9001.0,62.729,62.7765,62.558,62.596,9001.0
2023-01-27 11:10:00,65.87,65.87,65.72,65.84,21796.0,62.5865,62.5865,62.444,62.558,21796.0
2023-01-27 11:20:00,65.85,65.88,65.75,65.81,9321.0,62.5675,62.596,62.4725,62.5295,9321.0
2023-01-27 11:30:00,65.82,66.07,65.82,66.05,24263.0,62.539,62.7765,62.539,62.7575,24263.0
2023-01-27 11:40:00,66.05,66.17,66.05,66.11,11500.0,62.7575,62.8715,62.7575,62.8145,11500.0
2023-01-27 11:50:00,66.11,66.15,66.04,66.06,11763.0,62.8145,62.8525,62.748,62.767,11763.0
2023-01-27 12:00:00,66.05,66.13,66.04,66.11,13162.0,62.7575,62.8335,62.748,62.8145,13162.0
2023-01-27 12:10:00,66.1,66.26,66.04,66.25,30364.0,62.805,62.957,62.748,62.9475,30364.0
2023-01-27 12:20:00,66.25,66.28,66.05,66.07,30345.0,62.9475,62.9761,62.7575,62.7765,30345.0
2023-01-27 12:30:00,66.06,66.19,66.06,66.16,10280.0,62.767,62.8905,62.767,62.862,10280.0
2023-01-27 12:40:00,66.16,66.16,66.08,66.15,23132.0,62.862,62.862,62.786,62.8525,23132.0
2023-01-27 12:50:00,66.15,66.26,66.12,66.23,19258.0,62.8525,62.957,62.824,62.9285,19258.0
2023-01-27 13:00:00,66.23,66.29,66.14,66.23,14318.0,62.9285,62.9856,62.843,62.9285,14318.0
2023-01-27 13:10:00,66.22,66.26,66.1,66.11,10892.0,62.919,62.957,62.805,62.8145,10892.0
2023-01-27 13:20:00,66.11,66.12,66.05,66.11,17862.0,62.8145,62.824,62.7575,62.8145,17862.0
2023-01-27 13:30:00,66.1,66.14,66.03,66.13,22757.0,62.805,62.843,62.7385,62.8335,22757.0
2023-01-27 13:40:00,66.14,66.18,66.02,66.16,14972.0,62.843,62.881,62.729,62.862,14972.0
2023-01-27 13:50:00,66.17,66.17,66.06,66.06,12009.0,62.8715,62.8715,62.767,62.767,12009.0
2023-01-27 14:00:00,66.06,66.17,66.06,66.1,12091.0,62.767,62.8715,62.767,62.805,12091.0
2023-01-27 14:10:00,66.09,66.11,66.04,66.09,14323.0,62.7955,62.8145,62.748,62.7955,14323.0
2023-01-27 14:20:00,66.09,66.24,66.09,66.17,9473.0,62.7955,62.938,62.7955,62.8715,9473.0
2023-01-27 14:30:00,66.18,66.21,66.11,66.21,11492.0,62.881,62.9095,62.8145,62.9095,11492.0
2023-01-27 14:40:00,66.2,66.26,66.19,66.25,11519.0,62.9,62.957,62.8905,62.9475,11519.0
2023-01-27 14:50:00,66.24,66.24,66.13,66.13,12416.0,62.938,62.938,62.8335,62.8335,12416.0
2023-01-27 15:00:00,66.13,66.27,66.12,66.27,14079.0,62.8335,62.9666,62.824,62.9666,14079.0
2023-01-27 15:10:00,66.27,66.28,66.05,66.07,36638.0,62.9666,62.9761,62.7575,62.7765,36638.0
2023-01-27 15:20:00,66.07,66.07,65.97,65.99,26614.0,62.7765,62.7765,62.6815,62.7005,26614.0
2023-01-27 15:30:00,65.99,66.01,65.83,65.84,29817.0,62.7005,62.7195,62.5485,62.558,29817.0
2023-01-27 15:40:00,65.84,65.91,65.68,65.75,46990.0,62.558,62.6245,62.406,62.4725,46990.0
2023-01-27 15:50:00,65.74,65.74,65.43,65.54,278074.0,62.463,62.463,62.1684,62.2729,278074.0
2023-01-30 09:30:00,65.18,65.49,65.15,65.4,28393.0,61.9309,62.2254,61.9024,62.1399,28393.0
2023-01-30 09:40:00,65.43,65.73,65.39,65.72,10289.0,62.1684,62.4535,62.1304,62.444,10289.0
2023-01-30 09:50:00,65.75,65.75,65.5,65.51,11407.0,62.4725,62.4725,62.2349,62.2444,11407.0
2023-01-30 10:00:00,65.53,65.62,65.46,65.48,11298.0,62.2634,62.349,62.1969,62.2159,11298.0
2023-01-30 10:10:00,65.48,65.58,65.39,65.56,25846.0,62.2159,62.3109,62.1304,62.2919,25846.0
2023-01-30 10:20:00,65.55,65.56,65.32,65.46,15979.0,62.2824,62.2919,62.0639,62.1969,15979.0
2023-01-30 10:30:00,65.48,65.53,65.24,65.33,29380.0,62.2159,62.2634,61.9879,62.0734,29380.0
2023-01-30 10:40:00,65.31,65.32,65.12,65.27,12734.0,62.0544,62.0639,61.8739,62.0164,12734.0
2023-01-30 10:50:00,65.27,65.47,65.27,65.45,28395.0,62.0164,62.2064,62.0164,62.1874,28395.0
2023-01-30 11:00:00,65.44,65.44,65.35,65.41,11806.0,62.1779,62.1779,62.0924,62.1494,11806.0
2023-01-30 11:10:00,65.41,65.48,65.39,65.45,16732.0,62.1494,62.2159,62.1304,62.1874,16732.0
2023-01-30 11:20:00,65.45,65.46,65.24,65.37,13253.0,62.1874,62.1969,61.9879,62.1114,13253.0
2023-01-30 11:30:00,65.36,65.4,65.29,65.38,12511.0,62.1019,62.1399,62.0354,62.1209,12511.0
2023-01-30 11:40:00,65.35,65.37,65.18,65.2,15388.0,62.0924,62.1114,61.9309,61.9499,15388.0
2023-01-30 11:50:00,65.23,65.28,65.06,65.27,13491.0,61.9784,62.0259,61.8169,62.0164,13491.0
2023-01-30 12:00:00,65.25,65.34,65.21,65.24,17732.0,61.9974,62.0829,61.9594,61.9879,17732.0
2023-01-30 12:10:00,65.24,65.35,65.23,65.29,23087.0,61.9879,62.0924,61.9784,62.0354,23087.0
2023-01-30 12:20:00,65.29,65.32,65.14,65.22,15520.0,62.0354,62.0639,61.8929,61.9689,15520.0
2023-01-30 12:30:00,65.23,65.37,65.23,65.32,19289.0,61.9784,62.1114,61.9784,62.0639,19289.0
2023-01-30 12:40:00,65.31,65.45,65.28,65.36,34807.0,62.0544,62.1874,62.0259,62.1019,34807.0
2023-01-30 12:50:00,65.35,65.39,65.28,65.31,31909.0,62.0924,62.1304,62.0259,62.0544,31909.0
2023-01-30 13:00:00,65.31,65.47,65.27,65.47,41118.0,62.0544,62.2064,62.0164,62.2064,41118.0
2023-01-30 13:10:00,65.48,65.68,65.46,65.59,35368.0,62.2159,62.406,62.1969,62.3204,35368.0
2023-01-30 13:20:00,65.59,65.65,65.53,65.59,19667.0,62.3204,62.3775,62.2634,62.3204,19667.0
2023-01-30 13:30:00,65.59,65.9,65.57,65.9,12802.0,62.3204,62.615,62.3014,62.615,12802.0
2023-01-30 13:40:00,65.9,65.96,65.84,65.96,13518.0,62.615,62.672,62.558,62.672,13518.0
2023-01-30 13:50:00,65.98,66.17,65.96,66.17,8688.0,62.691,62.8715,62.672,62.8715,8688.0
2023-01-30 14:00:00,66.17,66.26,66.08,66.09,14620.0,62.8715,62.957,62.786,62.7955,14620.0
2023-01-30 14:10:00,66.1,66.11,65.99,66.04,8830.0,62.805,62.8145,62.7005,62.748,8830.0
2023-01-30 14:20:00,66.03,66.08,65.93,65.98,7821.0,62.7385,62.786,62.6435,62.691,7821.0
2023-01-30 14:30:00,65.98,66.02,65.92,65.99,12454.0,62.691,62.729,62.634,62.7005,12454.0
2023-01-30 14:40:00,65.99,65.99,65.83,65.83,10885.0,62.7005,62.7005,62.5485,62.5485,10885.0
2023-01-30 14:50:00,65.83,65.84,65.78,65.81,7730.0,62.5485,62.558,62.501,62.5295,7730.0
2023-01-30 15:00:00,65.81,65.83,65.65,65.67,27965.0,62.5295,62.5485,62.3775,62.3965,27965.0
2023-01-30 15:10:00,65.7,65.71,65.52,65.56,20196.0,62.425,62.4345,62.2539,62.2919,20196.0
2023-01-30 15:20:00,65.56,65.59,65.5,65.53,17650.0,62.2919,62.3204,62.2349,62.2634,17650.0
2023-01-30 15:30:00,65.5,65.81,65.47,65.81,19749.0,62.2349,62.5295,62.2064,62.5295,19749.0
2023-01-30 15:40:00,65.81,65.87,65.67,65.7,45903.0,62.5295,62.5865,62.3965,62.425,45903.0
2023-01-30 15:50:00,65.69,65.8,65.48,65.5,176352.0,62.4155,62.52,62.2159,62.2349,176352.0
2023-01-31 09:30:00,65.57,65.86,65.26,65.26,38426.0,62.3014,62.577,62.0069,62.0069,38426.0
2023-01-31 09:40:00,65.3,65.45,64.87,64.99,23953.0,62.0449,62.1874,61.6363,61.7504,23953.0
2023-01-31 09:50:00,65.03,65.13,64.61,64.61,24847.0,61.7884,61.8834,61.3893,61.3893,24847.0
2023-01-31 10:00:00,64.63,64.82,64.23,64.28,34294.0,61.4083,61.5888,61.0282,61.0757,34294.0
2023-01-31 10:10:00,64.25,64.74,64.25,64.66,39246.0,61.0472,61.5128,61.0472,61.4368,39246.0
2023-01-31 10:20:00,64.68,64.7,64.51,64.68,40186.0,61.4558,61.4748,61.2943,61.4558,40186.0
2023-01-31 10:30:00,64.7,64.89,64.67,64.72,45464.0,61.4748,61.6553,61.4463,61.4938,45464.0
2023-01-31 10:40:00,64.74,65.09,64.73,64.97,25179.0,61.5128,61.8454,61.5033,61.7314,25179.0
2023-01-31 10:50:00,64.99,65.14,64.91,65.13,25293.0,61.7504,61.8929,61.6743,61.8834,25293.0
2023-01-31 11:00:00,65.13,65.23,65.05,65.08,27575.0,61.8834,61.9784,61.8074,61.8359,27575.0
2023-01-31 11:10:00,65.06,65.12,65.03,65.08,13701.0,61.8169,61.8739,61.7884,61.8359,13701.0
2023-01-31 11:20:00,65.09,65.21,65.03,65.2,17077.0,61.8454,61.9594,61.7884,61.9499,17077.0
2023-01-31 11:30:00,65.2,65.21,65.11,65.11,16337.0,61.9499,61.9594,61.8644,61.8644,16337.0
2023-01-31 11:40:00,65.11,65.25,65.08,65.18,43621.0,61.8644,61.9974,61.8359,61.9309,43621.0
2023-01-31 11:50:00,65.15,65.35,65.09,65.13,38207.0,61.9024,62.0924,61.8454,61.8834,38207.0
2023-01-31 12:00:00,65.12,65.3,65.05,65.3,11855.0,61.8739,62.0449,61.8074,62.0449,11855.0
2023-01-31 12:10:00,65.31,65.36,65.22,65.29,20580.0,62.0544,62.1019,61.9689,62.0354,20580.0
2023-01-31 12:20:00,65.28,65.47,65.28,65.42,8775.0,62.0259,62.2064,62.0259,62.1589,8775.0
2023-01-31 12:30:00,65.41,65.49,65.32,65.47,15588.0,62.1494,62.2254,62.0639,62.2064,15588.0
2023-01-31 12:40:00,65.48,65.55,65.48,65.52,20011.0,62.2159,62.2824,62.2159,62.2539,20011.0
2023-01-31 12:50:00,65.53,65.67,65.51,65.53,13157.0,62.2634,62.3965,62.2444,62.2634,13157.0
2023-01-31 13:00:00,65.54,65.68,65.5,65.62,13917.0,62.2729,62.406,62.2349,62.349,13917.0
2023-01-31 13:10:00,65.62,65.65,65.54,65.57,14390.0,62.349,62.3775,62.2729,62.3014,14390.0
2023-01-31 13:20:00,65.54,65.56,65.37,65.51,14746.0,62.2729,62.2919,62.1114,62.2444,14746.0
2023-01-31 13:30:00,65.52,65.52,65.44,65.5,9237.0,62.2539,62.2539,62.1779,62.2349,9237.0
2023-01-31 13:40:00,65.5,65.51,65.4,65.48,15598.0,62.2349,62.2444,62.1399,62.2159,15598.0
2023-01-31 13:50:00,65.48,65.49,65.37,65.42,12185.0,62.2159,62.2254,62.1114,62.1589,12185.0
2023-01-31 14:00:00,65.41,65.64,65.37,65.56,25676.0,62.1494,62.368,62.1114,62.2919,25676.0
2023-01-31 14:10:00,65.56,65.56,65.48,65.5,20966.0,62.2919,62.2919,62.2159,62.2349,20966.0
2023-01-31 14:20:00,65.5,65.59,65.5,65.52,13381.0,62.2349,62.3204,62.2349,62.2539,13381.0
2023-01-31 14:30:00,65.53,65.56,65.48,65.52,21452.0,62.2634,62.2919,62.2159,62.2539,21452.0
2023-01-31 14:40:00,65.52,65.61,65.52,65.58,20345.0,62.2539,62.3395,62.2539,62.3109,20345.0
2023-01-31 14:50:00,65.58,65.69,65.57,65.58,22667.0,62.3109,62.4155,62.3014,62.3109,22667.0
2023-01-31 15:00:00,65.59,65.71,65.56,65.64,16218.0,62.3204,62.4345,62.2919,62.368,16218.0
2023-01-31 15:10:00,65.62,65.63,65.54,65.54,20322.0,62.349,62.3585,62.2729,62.2729,20322.0
2023-01-31 15:20:00,65.55,65.61,65.5,65.58,30675.0,62.2824,62.3395,62.2349,62.3109,30675.0
2023-01-31 15:30:00,65.59,65.84,65.57,65.84,55595.0,62.3204,62.558,62.3014,62.558,55595.0
2023-01-31 15:40:00,65.83,65.97,65.79,65.81,74701.0,62.5485,62.6815,62.5105,62.5295,74701.0
2023-01-31 15:50:00,65.82,66.26,65.61,66.24,388135.0,62.539,62.957,62.3395,62.938,388135.0
2023-02-01 09:30:00,66.03,66.25,65.74,65.83,44654.0,62.7385,62.9475,62.463,62.5485,44654.0
2023-02-01 09:40:00,65.83,66.13,65.64,66.08,51850.0,62.5485,62.8335,62.368,62.786,51850.0
2023-02-01 09:50:00,66.13,66.67,66.13,66.59,40229.0,62.8335,63.3466,62.8335,63.2706,40229.0
2023-02-01 10:00:00,66.62,66.75,66.49,66.63,21480.0,63.2991,63.4226,63.1756,63.3086,21480.0
2023-02-01 10:10:00,66.64,66.64,66.41,66.45,21135.0,63.3181,63.3181,63.0996,63.1376,21135.0
2023-02-01 10:20:00,66.41,66.53,66.24,66.51,21094.0,63.0996,63.2136,62.938,63.1946,21094.0
2023-02-01 10:30:00,66.54,66.6,66.44,66.58,25689.0,63.2231,63.2801,63.1281,63.2611,25689.0
2023-02-01 10:40:00,66.56,66.61,66.25,66.27,20624.0,63.2421,63.2896,62.9475,62.9666,20624.0
2023-02-01 10:50:00,66.3,66.35,66.12,66.14,21834.0,62.9951,63.0426,62.824,62.843,21834.0
2023-02-01 11:00:00,66.12,66.15,65.82,65.88,44926.0,62.824,62.8525,62.539,62.596,44926.0
2023-02-01 11:10:00,65.91,66.04,65.86,65.93,23552.0,62.6245,62.748,62.577,62.6435,23552.0
2023-02-01 11:20:00,65.94,66.29,65.94,66.24,9940.0,62.653,62.9856,62.653,62.938,9940.0
2023-02-01 11:30:00,66.23,66.35,66.21,66.3,7869.0,62.9285,63.0426,62.9095,62.9951,7869.0
2023-02-01 11:40:00,66.33,66.39,66.27,66.33,10507.0,63.0236,63.0806,62.9666,63.0236,10507.0
2023-02-01 11:50:00,66.31,66.32,66.12,66.12,15634.0,63.0046,63.0141,62.824,62.824,15634.0
2023-02-01 12:00:00,66.11,66.21,65.93,65.93,11050.0,62.8145,62.9095,62.6435,62.6435,11050.0
2023-02-01 12:10:00,65.95,66.06,65.88,65.89,27219.0,62.6625,62.767,62.596,62.6055,27219.0
2023-02-01 12:20:00,65.9,66.03,65.89,65.98,9359.0,62.615,62.7385,62.6055,62.691,9359.0
2023-02-01 12:30:00,66.0,66.01,65.92,65.97,11766.0,62.71,62.7195,62.634,62.6815,11766.0
2023-02-01 12:40:00,65.97,66.02,65.96,66.0,8511.0,62.6815,62.729,62.672,62.71,8511.0
2023-02-01 12:50:00,65.98,66.06,65.92,65.99,21619.0,62.691,62.767,62.634,62.7005,21619.0
2023-02-01 13:00:00,65.99,66.08,65.95,66.01,15773.0,62.7005,62.786,62.6625,62.7195,15773.0
2023-02-01 13:10:00,65.99,65.99,65.84,65.86,10025.0,62.7005,62.7005,62.558,62.577,10025.0
2023-02-01 13:20:00,65.85,65.9,65.82,65.85,8326.0,62.5675,62.615,62.539,62.5675,8326.0
2023-02-01 13:30:00,65.86,66.02,65.86,65.92,14219.0,62.577,62.729,62.577,62.634,14219.0
2023-02-01 13:40:00,65.93,65.98,65.7,65.72,16487.0,62.6435,62.691,62.425,62.444,16487.0
2023-02-01 13:50:00,65.72,65.91,65.71,65.79,11845.0,62.444,62.6245,62.4345,62.5105,11845.0
2023-02-01 14:00:00,65.79,65.9,65.53,65.8,30063.0,62.5105,62.615,62.2634,62.52,30063.0
2023-02-01 14:10:00,65.76,65.94,65.76,65.81,15483.0,62.482,62.653,62.482,62.5295,15483.0
2023-02-01 14:20:00,65.81,65.84,65.64,65.67,21872.0,62.5295,62.558,62.368,62.3965,21872.0
2023-02-01 14:30:00,65.68,66.09,65.32,66.09,39565.0,62.406,62.7955,62.0639,62.7955,39565.0
2023-02-01 14:40:00,66.12,66.69,66.01,66.53,38418.0,62.824,63.3656,62.7195,63.2136,38418.0
2023-02-01 14:50:00,66.58,66.76,66.49,66.62,31196.0,63.2611,63.4321,63.1756,63.2991,31196.0
2023-02-01 15:00:00,66.63,67.16,66.62,67.11,42334.0,63.3086,63.8122,63.2991,63.7647,42334.0
2023-02-01 15:10:00,67.11,67.12,66.69,66.89,29957.0,63.7647,63.7742,63.3656,63.5556,29957.0
2023-02-01 15:20:00,66.91,67.05,66.76,67.05,18268.0,63.5746,63.7077,63.4321,63.7077,18268.0
2023-02-01 15:30:00,67.06,67.48,66.99,67.37,34328.0,63.7172,64.1162,63.6507,64.0117,34328.0
2023-02-01 15:40:00,67.38,67.47,67.07,67.09,49931.0,64.0212,64.1067,63.7267,63.7457,49931.0
2023-02-01 15:50:00,67.07,67.12,66.89,67.12,139780.0,63.7267,63.7742,63.5556,63.7742,139780.0
2023-02-02 09:30:00,67.68,67.84,67.5,67.73,31925.0,64.3063,64.4583,64.1352,64.3538,31925.0
2023-02-02 09:40:00,67.76,68.11,67.76,68.06,22967.0,64.3823,64.7148,64.3823,64.6673,22967.0
2023-02-02 09:50:00,68.1,68.12,67.96,67.96,16264.0,64.7053,64.7243,64.5723,64.5723,16264.0
2023-02-02 10:00:00,67.97,68.61,67.88,68.59,49843.0,64.5818,65.1899,64.4963,65.1709,49843.0
2023-02-02 10:10:00,68.58,68.76,68.42,68.76,56645.0,65.1614,65.3324,65.0094,65.3324,56645.0
2023-02-02 10:20:00,68.78,68.89,68.56,68.56,38767.0,65.3514,65.4559,65.1424,65.1424,38767.0
2023-02-02 10:30:00,68.58,68.78,68.57,68.78,19164.0,65.1614,65.3514,65.1519,65.3514,19164.0
2023-02-02 10:40:00,68.78,68.92,68.71,68.87,28466.0,65.3514,65.4845,65.2849,65.4369,28466.0
2023-02-02 10:50:00,68.86,69.05,68.85,69.04,42944.0,65.4274,65.608,65.4179,65.5985,42944.0
2023-02-02 11:00:00,69.05,69.13,68.99,69.02,18148.0,65.608,65.684,65.551,65.5795,18148.0
2023-02-02 11:10:00,69.03,69.11,68.69,68.7,33891.0,65.589,65.665,65.2659,65.2754,33891.0
2023-02-02 11:20:00,68.68,68.95,68.66,68.87,25767.0,65.2564,65.513,65.2374,65.4369,25767.0
2023-02-02 11:30:00,68.86,68.87,68.68,68.69,18640.0,65.4274,65.4369,65.2564,65.2659,18640.0
2023-02-02 11:40:00,68.67,68.9,68.63,68.9,10160.0,65.2469,65.4655,65.2089,65.4655,10160.0
2023-02-02 11:50:00,68.92,69.07,68.91,69.07,14058.0,65.4845,65.627,65.475,65.627,14058.0
2023-02-02 12:00:00,69.08,69.39,69.05,69.21,31737.0,65.6365,65.931,65.608,65.76,31737.0
2023-02-02 12:10:00,69.2,69.58,69.2,69.55,48546.0,65.7505,66.1116,65.7505,66.083,48546.0
2023-02-02 12:20:00,69.54,69.57,69.21,69.21,72906.0,66.0735,66.1021,65.76,65.76,72906.0
2023-02-02 12:30:00,69.2,69.21,69.0,69.04,43003.0,65.7505,65.76,65.5605,65.5985,43003.0
2023-02-02 12:40:00,69.02,69.16,68.87,69.14,25559.0,65.5795,65.7125,65.4369,65.6935,25559.0
2023-02-02 12:50:00,69.14,69.34,69.06,69.34,14114.0,65.6935,65.8835,65.6175,65.8835,14114.0
2023-02-02 13:00:00,69.33,69.38,69.31,69.31,13305.0,65.874,65.9215,65.855,65.855,13305.0
2023-02-02 13:10:00,69.29,69.31,69.23,69.31,15105.0,65.836,65.855,65.779,65.855,15105.0
2023-02-02 13:20:00,69.33,69.37,69.22,69.23,16310.0,65.874,65.912,65.7695,65.779,16310.0
2023-02-02 13:30:00,69.25,69.38,69.21,69.29,18120.0,65.798,65.9215,65.76,65.836,18120.0
2023-02-02 13:40:00,69.3,69.47,69.3,69.45,51488.0,65.8455,66.007,65.8455,65.988,51488.0
2023-02-02 13:50:00,69.47,69.73,69.47,69.71,12226.0,66.007,66.2541,66.007,66.2351,12226.0
2023-02-02 14:00:00,69.72,69.75,69.46,69.48,21406.0,66.2446,66.2731,65.9975,66.0165,21406.0
2023-02-02 14:10:00,69.47,69.5,69.18,69.25,16579.0,66.007,66.0355,65.7315,65.798,16579.0
2023-02-02 14:20:00,69.25,69.25,69.1,69.13,15500.0,65.798,65.798,65.6555,65.684,15500.0
2023-02-02 14:30:00,69.12,69.3,69.04,69.13,32322.0,65.6745,65.8455,65.5985,65.684,32322.0
2023-02-02 14:40:00,69.11,69.21,69.04,69.21,19511.0,65.665,65.76,65.5985,65.76,19511.0
2023-02-02 14:50:00,69.22,69.28,68.96,69.04,18512.0,65.7695,65.8265,65.5225,65.5985,18512.0
2023-02-02 15:00:00,69.02,69.09,68.77,68.81,22594.0,65.5795,65.646,65.3419,65.3799,22594.0
2023-02-02 15:10:00,68.83,68.9,68.76,68.89,31931.0,65.3989,65.4655,65.3324,65.4559,31931.0
2023-02-02 15:20:00,68.86,69.0,68.84,68.94,17981.0,65.4274,65.5605,65.4084,65.5035,17981.0
2023-02-02 15:30:00,68.96,69.16,68.93,69.03,50163.0,65.5225,65.7125,65.494,65.589,50163.0
2023-02-02 15:40:00,69.04,69.11,68.84,68.89,59628.0,65.5985,65.665,65.4084,65.4559,59628.0
2023-02-02 15:50:00,68.9,69.08,68.84,69.05,207933.0,65.4655,65.6365,65.4084,65.608,207933.0
2023-02-03 09:30:00,68.39,68.55,68.2,68.51,25720.0,64.9809,65.1329,64.8003,65.0949,25720.0
2023-02-03 09:40:00,68.51,68.67,68.27,68.65,13916.0,65.0949,65.2469,64.8669,65.2279,13916.0
2023-02-03 09:50:00,68.62,68.78,68.47,68.75,21746.0,65.1994,65.3514,65.0569,65.3229,21746.0
2023-02-03 10:00:00,68.59,68.75,68.41,68.49,11369.0,65.1709,65.3229,64.9999,65.0759,11369.0
2023-02-03 10:10:00,68.54,68.79,68.48,68.67,12441.0,65.1234,65.3609,65.0664,65.2469,12441.0
2023-02-03 10:20:00,68.68,68.83,68.65,68.68,12242.0,65.2564,65.3989,65.2279,65.2564,12242.0
2023-02-03 10:30:00,68.74,68.82,68.64,68.71,9829.0,65.3134,65.3894,65.2184,65.2849,9829.0
2023-02-03 10:40:00,68.7,68.84,68.64,68.7,11878.0,65.2754,65.4084,65.2184,65.2754,11878.0
2023-02-03 10:50:00,68.65,68.66,68.32,68.48,22211.0,65.2279,65.2374,64.9144,65.0664,22211.0
2023-02-03 11:00:00,68.46,68.56,68.39,68.46,23243.0,65.0474,65.1424,64.9809,65.0474,23243.0
2023-02-03 11:10:00,68.45,68.71,68.45,68.59,11190.0,65.0379,65.2849,65.0379,65.1709,11190.0
2023-02-03 11:20:00,68.6,68.68,68.53,68.67,12326.0,65.1804,65.2564,65.1139,65.2469,12326.0
2023-02-03 11:30:00,68.69,68.86,68.65,68.67,13422.0,65.2659,65.4274,65.2279,65.2469,13422.0
2023-02-03 11:40:00,68.67,68.75,68.53,68.53,12414.0,65.2469,65.3229,65.1139,65.1139,12414.0
2023-02-03 11:50:00,68.56,68.63,68.44,68.45,11538.0,65.1424,65.2089,65.0284,65.0379,11538.0
2023-02-03 12:00:00,68.45,68.57,68.42,68.52,9173.0,65.0379,65.1519,65.0094,65.1044,9173.0
2023-02-03 12:10:00,68.54,68.59,68.5,68.57,4867.0,65.1234,65.1709,65.0854,65.1519,4867.0
2023-02-03 12:20:00,68.57,68.65,68.55,68.61,7681.0,65.1519,65.2279,65.1329,65.1899,7681.0
2023-02-03 12:30:00,68.59,68.67,68.57,68.61,6612.0,65.1709,65.2469,65.1519,65.1899,6612.0
2023-02-03 12:40:00,68.61,68.67,68.51,68.52,5198.0,65.1899,65.2469,65.0949,65.1044,5198.0
2023-02-03 12:50:00,68.52,68.56,68.19,68.21,11810.0,65.1044,65.1424,64.7908,64.8098,11810.0
2023-02-03 13:00:00,68.24,68.24,68.04,68.05,8122.0,64.8384,64.8384,64.6483,64.6578,8122.0
2023-02-03 13:10:00,68.0,68.1,67.95,68.05,11403.0,64.6103,64.7053,64.5628,64.6578,11403.0
2023-02-03 13:20:00,68.04,68.12,68.0,68.04,12450.0,64.6483,64.7243,64.6103,64.6483,12450.0
2023-02-03 13:30:00,68.03,68.07,67.96,68.04,8925.0,64.6388,64.6768,64.5723,64.6483,8925.0
2023-02-03 13:40:00,68.03,68.05,67.85,67.97,11202.0,64.6388,64.6578,64.4678,64.5818,11202.0
2023-02-03 13:50:00,67.97,68.13,67.96,68.03,7350.0,64.5818,64.7338,64.5723,64.6388,7350.0
2023-02-03 14:00:00,68.0,68.0,67.79,67.79,10852.0,64.6103,64.6103,64.4108,64.4108,10852.0
2023-02-03 14:10:00,67.78,67.84,67.7,67.72,9078.0,64.4013,64.4583,64.3253,64.3443,9078.0
2023-02-03 14:20:00,67.73,67.76,67.59,67.69,9216.0,64.3538,64.3823,64.2208,64.3158,9216.0
2023-02-03 14:30:00,67.68,67.8,67.59,67.79,16393.0,64.3063,64.4203,64.2208,64.4108,16393.0
2023-02-03 14:40:00,67.78,67.8,67.55,67.58,15215.0,64.4013,64.4203,64.1827,64.2113,15215.0
2023-02-03 14:50:00,67.58,67.58,67.38,67.43,27151.0,64.2113,64.2113,64.0212,64.0687,27151.0
2023-02-03 15:00:00,67.4,67.51,67.32,67.5,12004.0,64.0402,64.1447,63.9642,64.1352,12004.0
2023-02-03 15:10:00,67.5,67.7,67.47,67.69,20385.0,64.1352,64.3253,64.1067,64.3158,20385.0
2023-02-03 15:20:00,67.69,67.73,67.6,67.62,26102.0,64.3158,64.3538,64.2303,64.2493,26102.0
2023-02-03 15:30:00,67.61,67.79,67.55,67.61,23632.0,64.2398,64.4108,64.1827,64.2398,23632.0
2023-02-03 15:40:00,67.59,67.74,67.48,67.48,34348.0,64.2208,64.3633,64.1162,64.1162,34348.0
2023-02-03 15:50:00,67.49,67.72,67.43,67.62,211726.0,64.1257,64.3443,64.0687,64.2493,211726.0
2023-02-06 09:30:00,66.84,67.09,66.62,66.81,20792.0,63.5081,63.7457,63.2991,63.4796,20792.0
2023-02-06 09:40:00,66.81,66.84,66.52,66.59,6132.0,63.4796,63.5081,63.2041,63.2706,6132.0
2023-02-06 09:50:00,66.59,66.59,66.2,66.49,8800.0,63.2706,63.2706,62.9,63.1756,8800.0
2023-02-06 10:00:00,66.51,66.71,66.47,66.66,17513.0,63.1946,63.3846,63.1566,63.3371,17513.0
2023-02-06 10:10:00,66.63,66.64,66.29,66.31,13762.0,63.3086,63.3181,62.9856,63.0046,13762.0
2023-02-06 10:20:00,66.32,66.32,66.14,66.18,15555.0,63.0141,63.0141,62.843,62.881,15555.0
2023-02-06 10:30:00,66.16,66.35,66.13,66.35,20664.0,62.862,63.0426,62.8335,63.0426,20664.0
2023-02-06 10:40:00,66.35,66.43,66.25,66.43,7897.0,63.0426,63.1186,62.9475,63.1186,7897.0
2023-02-06 10:50:00,66.41,66.6,66.41,66.6,11119.0,63.0996,63.2801,63.0996,63.2801,11119.0
2023-02-06 11:00:00,66.56,66.68,66.5,66.58,8776.0,63.2421,63.3561,63.1851,63.2611,8776.0
2023-02-06 11:10:00,66.56,66.62,66.44,66.62,8032.0,63.2421,63.2991,63.1281,63.2991,8032.0
2023-02-06 11:20:00,66.59,66.61,66.49,66.57,15811.0,63.2706,63.2896,63.1756,63.2516,15811.0
2023-02-06 11:30:00,66.58,66.73,66.55,66.55,9383.0,63.2611,63.4036,63.2326,63.2326,9383.0
2023-02-06 11:40:00,66.54,66.54,66.3,66.34,9053.0,63.2231,63.2231,62.9951,63.0331,9053.0
2023-02-06 11:50:00,66.33,66.36,66.24,66.31,7621.0,63.0236,63.0521,62.938,63.0046,7621.0
2023-02-06 12:00:00,66.33,66.38,66.21,66.38,8982.0,63.0236,63.0711,62.9095,63.0711,8982.0
2023-02-06 12:10:00,66.39,66.4,66.28,66.3,23029.0,63.0806,63.0901,62.9761,62.9951,23029.0
2023-02-06 12:20:00,66.26,66.34,66.23,66.34,8748.0,62.957,63.0331,62.9285,63.0331,8748.0
2023-02-06 12:30:00,66.35,66.44,66.31,66.42,6621.0,63.0426,63.1281,63.0046,63.1091,6621.0
2023-02-06 12:40:00,66.41,66.46,66.3,66.39,5299.0,63.0996,63.1471,62.9951,63.0806,5299.0
2023-02-06 12:50:00,66.38,66.39,66.24,66.24,8700.0,63.0711,63.0806,62.938,62.938,8700.0
2023-02-06 13:00:00,66.22,66.24,66.11,66.19,8735.0,62.919,62.938,62.8145,62.8905,8735.0
2023-02-06 13:10:00,66.2,66.3,66.08,66.3,6322.0,62.9,62.9951,62.786,62.9951,6322.0
2023-02-06 13:20:00,66.28,66.3,66.22,66.23,4667.0,62.9761,62.9951,62.919,62.9285,4667.0
2023-02-06 13:30:00,66.21,66.37,66.19,66.36,7215.0,62.9095,63.0616,62.8905,63.0521,7215.0
2023-02-06 13:40:00,66.39,66.45,66.28,66.28,8925.0,63.0806,63.1376,62.9761,62.9761,8925.0
2023-02-06 13:50:00,66.28,66.41,66.26,66.39,7487.0,62.9761,63.0996,62.957,63.0806,7487.0
2023-02-06 14:00:00,66.36,66.44,66.34,66.36,10137.0,63.0521,63.1281,63.0331,63.0521,10137.0
2023-02-06 14:10:00,66.37,66.47,66.32,66.44,5978.0,63.0616,63.1566,63.0141,63.1281,5978.0
2023-02-06 14:20:00,66.44,66.48,66.38,66.39,5800.0,63.1281,63.1661,63.0711,63.0806,5800.0
2023-02-06 14:30:00,66.41,66.41,66.29,66.3,9611.0,63.0996,63.0996,62.9856,62.9951,9611.0
2023-02-06 14:40:00,66.28,66.39,66.28,66.33,161215.0,62.9761,63.0806,62.9761,63.0236,161215.0
2023-02-06 14:50:00,66.31,66.38,66.22,66.34,11411.0,63.0046,63.0711,62.919,63.0331,11411.0
2023-02-06 15:00:00,66.34,66.39,66.27,66.29,10890.0,63.0331,63.0806,62.9666,62.9856,10890.0
2023-02-06 15:10:00,66.29,66.29,66.04,66.15,7602.0,62.9856,62.9856,62.748,62.8525,7602.0
2023-02-06 15:20:00,66.15,66.17,65.94,65.95,22090.0,62.8525,62.8715,62.653,62.6625,22090.0
2023-02-06 15:30:00,65.94,66.19,65.88,66.11,24376.0,62.653,62.8905,62.596,62.8145,24376.0
2023-02-06 15:40:00,66.1,66.18,66.07,66.08,46614.0,62.805,62.881,62.7765,62.786,46614.0
2023-02-06 15:50:00,66.11,66.21,66.06,66.09,167617.0,62.8145,62.9095,62.767,62.7955,167617.0
2023-02-07 09:30:00,65.92,66.01,65.64,65.91,21130.0,62.634,62.7195,62.368,62.6245,21130.0
2023-02-07 09:40:00,65.99,66.11,65.94,66.03,15379.0,62.7005,62.8145,62.653,62.7385,15379.0
2023-02-07 09:50:00,66.0,66.19,66.0,66.03,29974.0,62.71,62.8905,62.71,62.7385,29974.0
2023-02-07 10:00:00,66.03,66.62,66.01,66.59,26132.0,62.7385,63.2991,62.7195,63.2706,26132.0
2023-02-07 10:10:00,66.59,66.69,66.44,66.52,29455.0,63.2706,63.3656,63.1281,63.2041,29455.0
2023-02-07 10:20:00,66.53,66.66,66.46,66.63,19865.0,63.2136,63.3371,63.1471,63.3086,19865.0
2023-02-07 10:30:00,66.64,66.75,66.61,66.72,5569.0,63.3181,63.4226,63.2896,63.3941,5569.0
2023-02-07 10:40:00,66.72,66.89,66.72,66.89,7702.0,63.3941,63.5556,63.3941,63.5556,7702.0
2023-02-07 10:50:00,66.9,66.95,66.63,66.68,11482.0,63.5651,63.6127,63.3086,63.3561,11482.0
2023-02-07 11:00:00,66.71,66.93,66.66,66.84,11301.0,63.3846,63.5937,63.3371,63.5081,11301.0
2023-02-07 11:10:00,66.8,66.87,66.74,66.78,19954.0,63.4701,63.5366,63.4131,63.4511,19954.0
2023-02-07 11:20:00,66.8,66.92,66.78,66.92,8820.0,63.4701,63.5842,63.4511,63.5842,8820.0
2023-02-07 11:30:00,66.92,67.08,66.9,67.05,8590.0,63.5842,63.7362,63.5651,63.7077,8590.0
2023-02-07 11:40:00,67.04,67.04,66.92,66.97,10211.0,63.6982,63.6982,63.5842,63.6317,10211.0
2023-02-07 11:50:00,66.99,67.05,66.97,67.03,7283.0,63.6507,63.7077,63.6317,63.6887,7283.0
2023-02-07 12:00:00,67.05,67.15,67.03,67.03,111176.0,63.7077,63.8027,63.6887,63.6887,111176.0
2023-02-07 12:10:00,67.03,67.09,66.96,67.02,17875.0,63.6887,63.7457,63.6222,63.6792,17875.0
2023-02-07 12:20:00,67.03,67.03,66.73,66.84,8469.0,63.6887,63.6887,63.4036,63.5081,8469.0
2023-02-07 12:30:00,66.86,66.9,66.77,66.82,7490.0,63.5271,63.5651,63.4416,63.4891,7490.0
2023-02-07 12:40:00,66.83,67.23,66.73,67.23,52350.0,63.4986,63.8787,63.4036,63.8787,52350.0
2023-02-07 12:50:00,67.22,67.44,67.09,67.29,33575.0,63.8692,64.0782,63.7457,63.9357,33575.0
2023-02-07 13:00:00,67.32,67.42,67.15,67.21,56544.0,63.9642,64.0592,63.8027,63.8597,56544.0
2023-02-07 13:10:00,67.25,67.28,66.84,66.97,37742.0,63.8977,63.9262,63.5081,63.6317,37742.0
2023-02-07 13:20:00,66.95,66.97,66.51,66.51,34751.0,63.6127,63.6317,63.1946,63.1946,34751.0
2023-02-07 13:30:00,66.49,66.49,66.19,66.31,16936.0,63.1756,63.1756,62.8905,63.0046,16936.0
2023-02-07 13:40:00,66.34,66.52,66.18,66.19,13122.0,63.0331,63.2041,62.881,62.8905,13122.0
2023-02-07 13:50:00,66.2,66.48,66.15,66.42,8516.0,62.9,63.1661,62.8525,63.1091,8516.0
2023-02-07 14:00:00,66.42,66.82,66.4,66.77,13227.0,63.1091,63.4891,63.0901,63.4416,13227.0
2023-02-07 14:10:00,66.78,66.87,66.71,66.79,22064.0,63.4511,63.5366,63.3846,63.4606,22064.0
2023-02-07 14:20:00,66.77,66.96,66.71,66.92,9873.0,63.4416,63.6222,63.3846,63.5842,9873.0
2023-02-07 14:30:00,66.92,67.1,66.9,67.03,11822.0,63.5842,63.7552,63.5651,63.6887,11822.0
2023-02-07 14:40:00,67.02,67.1,66.97,66.99,16180.0,63.6792,63.7552,63.6317,63.6507,16180.0
2023-02-07 14:50:00,66.99,67.02,66.94,67.01,11406.0,63.6507,63.6792,63.6032,63.6697,11406.0
2023-02-07 15:00:00,67.02,67.07,66.82,66.83,29390.0,63.6792,63.7267,63.4891,63.4986,29390.0
2023-02-07 15:10:00,66.86,66.97,66.86,66.96,16401.0,63.5271,63.6317,63.5271,63.6222,16401.0
2023-02-07 15:20:00,66.95,67.18,66.95,67.17,22343.0,63.6127,63.8312,63.6127,63.8217,22343.0
2023-02-07 15:30:00,67.15,67.2,67.03,67.11,19391.0,63.8027,63.8502,63.6887,63.7647,19391.0
2023-02-07 15:40:00,67.12,67.24,67.09,67.2,33992.0,63.7742,63.8882,63.7457,63.8502,33992.0
2023-02-07 15:50:00,67.23,67.52,67.09,67.41,149849.0,63.8787,64.1542,63.7457,64.0497,149849.0
2023-02-08 09:30:00,66.97,67.03,66.83,67.0,13683.0,63.6317,63.6887,63.4986,63.6602,13683.0
2023-02-08 09:40:00,66.98,67.13,66.92,66.99,8871.0,63.6412,63.7837,63.5842,63.6507,8871.0
2023-02-08 09:50:00,66.95,67.07,66.88,67.01,25981.0,63.6127,63.7267,63.5461,63.6697,25981.0
2023-02-08 10:00:00,67.01,67.07,66.85,66.85,41100.0,63.6697,63.7267,63.5176,63.5176,41100.0
2023-02-08 10:10:00,66.85,67.16,66.82,67.12,7659.0,63.5176,63.8122,63.4891,63.7742,7659.0
2023-02-08 10:20:00,67.09,67.09,66.81,66.81,4541.0,63.7457,63.7457,63.4796,63.4796,4541.0
2023-02-08 10:30:00,66.78,66.78,66.45,66.54,8970.0,63.4511,63.4511,63.1376,63.2231,8970.0
2023-02-08 10:40:00,66.54,66.61,66.47,66.54,14577.0,63.2231,63.2896,63.1566,63.2231,14577.0
2023-02-08 10:50:00,66.53,66.59,66.42,66.51,7522.0,63.2136,63.2706,63.1091,63.1946,7522.0
2023-02-08 11:00:00,66.46,66.57,66.44,66.54,3900.0,63.1471,63.2516,63.1281,63.2231,3900.0
2023-02-08 11:10:00,66.57,66.61,66.51,66.59,9607.0,63.2516,63.2896,63.1946,63.2706,9607.0
2023-02-08 11:20:00,66.58,66.58,66.17,66.31,8738.0,63.2611,63.2611,62.8715,63.0046,8738.0
2023-02-08 11:30:00,66.31,66.33,66.17,66.26,5290.0,63.0046,63.0236,62.8715,62.957,5290.0
2023-02-08 11:40:00,66.18,66.18,66.06,66.12,8059.0,62.881,62.881,62.767,62.824,8059.0
2023-02-08 11:50:00,66.14,66.41,66.11,66.37,10187.0,62.843,63.0996,62.8145,63.0616,10187.0
2023-02-08 12:00:00,66.37,66.51,66.28,66.5,9660.0,63.0616,63.1946,62.9761,63.1851,9660.0
2023-02-08 12:10:00,66.52,66.65,66.45,66.57,10426.0,63.2041,63.3276,63.1376,63.2516,10426.0
2023-02-08 12:20:00,66.58,66.68,66.58,66.67,5920.0,63.2611,63.3561,63.2611,63.3466,5920.0
2023-02-08 12:30:00,66.7,66.73,66.56,66.56,7275.0,63.3751,63.4036,63.2421,63.2421,7275.0
2023-02-08 12:40:00,66.55,66.55,66.45,66.54,11327.0,63.2326,63.2326,63.1376,63.2231,11327.0
2023-02-08 12:50:00,66.55,66.62,66.45,66.5,8322.0,63.2326,63.2991,63.1376,63.1851,8322.0
2023-02-08 13:00:00,66.52,66.6,66.47,66.55,22485.0,63.2041,63.2801,63.1566,63.2326,22485.0
2023-02-08 13:10:00,66.56,66.63,66.49,66.53,12522.0,63.2421,63.3086,63.1756,63.2136,12522.0
2023-02-08 13:20:00,66.55,66.73,66.52,66.68,9992.0,63.2326,63.4036,63.2041,63.3561,9992.0
2023-02-08 13:30:00,66.68,66.69,66.57,66.62,8607.0,63.3561,63.3656,63.2516,63.2991,8607.0
2023-02-08 13:40:00,66.66,66.75,66.64,66.7,6633.0,63.3371,63.4226,63.3181,63.3751,6633.0
2023-02-08 13:50:00,66.71,66.86,66.7,66.85,7126.0,63.3846,63.5271,63.3751,63.5176,7126.0
2023-02-08 14:00:00,66.86,66.88,66.78,66.8,7742.0,63.5271,63.5461,63.4511,63.4701,7742.0
2023-02-08 14:10:00,66.82,67.03,66.8,67.0,7622.0,63.4891,63.6887,63.4701,63.6602,7622.0
2023-02-08 14:20:00,66.99,66.99,66.83,66.84,8411.0,63.6507,63.6507,63.4986,63.5081,8411.0
2023-02-08 14:30:00,66.86,66.92,66.84,66.86,11420.0,63.5271,63.5842,63.5081,63.5271,11420.0
2023-02-08 14:40:00,66.86,66.89,66.71,66.73,12088.0,63.5271,63.5556,63.3846,63.4036,12088.0
2023-02-08 14:50:00,66.74,66.9,66.74,66.9,11453.0,63.4131,63.5651,63.4131,63.5651,11453.0
2023-02-08 15:00:00,66.89,66.92,66.64,66.67,8370.0,63.5556,63.5842,63.3181,63.3466,8370.0
2023-02-08 15:10:00,66.65,66.72,66.56,66.56,10893.0,63.3276,63.3941,63.2421,63.2421,10893.0
2023-02-08 15:20:00,66.55,66.64,66.55,66.58,12694.0,63.2326,63.3181,63.2326,63.2611,12694.0
2023-02-08 15:30:00,66.55,66.75,66.55,66.75,11125.0,63.2326,63.4226,63.2326,63.4226,11125.0
2023-02-08 15:40:00,66.75,66.75,66.54,66.55,18478.0,63.4226,63.4226,63.2231,63.2326,18478.0
2023-02-08 15:50:00,66.56,66.79,66.37,66.41,166367.0,63.2421,63.4606,63.0616,63.0996,166367.0
2023-02-09 09:30:00,66.76,67.26,66.62,67.01,49423.0,63.4321,63.9072,63.2991,63.6697,49423.0
2023-02-09 09:40:00,66.99,67.23,66.87,67.19,66667.0,63.6507,63.8787,63.5366,63.8407,66667.0
2023-02-09 09:50:00,67.21,67.25,66.87,66.97,38874.0,63.8597,63.8977,63.5366,63.6317,38874.0
2023-02-09 10:00:00,66.97,67.11,66.79,66.84,53985.0,63.6317,63.7647,63.4606,63.5081,53985.0
2023-02-09 10:10:00,66.83,66.96,66.75,66.81,95460.0,63.4986,63.6222,63.4226,63.4796,95460.0
2023-02-09 10:20:00,66.83,66.91,66.38,66.5,69489.0,63.4986,63.5746,63.0711,63.1851,69489.0
2023-02-09 10:30:00,66.49,66.77,66.49,66.66,20183.0,63.1756,63.4416,63.1756,63.3371,20183.0
2023-02-09 10:40:00,66.68,66.73,66.47,66.54,18039.0,63.3561,63.4036,63.1566,63.2231,18039.0
2023-02-09 10:50:00,66.54,66.74,66.49,66.74,25262.0,63.2231,63.4131,63.1756,63.4131,25262.0
2023-02-09 11:00:00,66.83,66.83,66.59,66.77,24840.0,63.4986,63.4986,63.2706,63.4416,24840.0
2023-02-09 11:10:00,66.79,66.9,66.77,66.87,11210.0,63.4606,63.5651,63.4416,63.5366,11210.0
2023-02-09 11:20:00,66.86,66.87,66.67,66.75,15639.0,63.5271,63.5366,63.3466,63.4226,15639.0
2023-02-09 11:30:00,66.75,66.95,66.74,66.95,9659.0,63.4226,63.6127,63.4131,63.6127,9659.0
2023-02-09 11:40:00,66.94,66.95,66.8,66.87,12974.0,63.6032,63.6127,63.4701,63.5366,12974.0
2023-02-09 11:50:00,66.86,66.91,66.81,66.86,10272.0,63.5271,63.5746,63.4796,63.5271,10272.0
2023-02-09 12:00:00,66.84,66.92,66.81,66.91,8034.0,63.5081,63.5842,63.4796,63.5746,8034.0
2023-02-09 12:10:00,66.91,66.91,66.81,66.88,7209.0,63.5746,63.5746,63.4796,63.5461,7209.0
2023-02-09 12:20:00,66.9,66.9,66.74,66.75,7025.0,63.5651,63.5651,63.4131,63.4226,7025.0
2023-02-09 12:30:00,66.73,66.73,66.54,66.54,9043.0,63.4036,63.4036,63.2231,63.2231,9043.0
2023-02-09 12:40:00,66.53,66.66,66.49,66.52,10573.0,63.2136,63.3371,63.1756,63.2041,10573.0
2023-02-09 12:50:00,66.51,66.63,66.49,66.61,14511.0,63.1946,63.3086,63.1756,63.2896,14511.0
2023-02-09 13:00:00,66.59,66.65,66.45,66.64,11308.0,63.2706,63.3276,63.1376,63.3181,11308.0
2023-02-09 13:10:00,66.63,66.67,66.55,66.65,9155.0,63.3086,63.3466,63.2326,63.3276,9155.0
2023-02-09 13:20:00,66.62,66.62,66.5,66.53,5941.0,63.2991,63.2991,63.1851,63.2136,5941.0
2023-02-09 13:30:00,66.53,66.64,66.49,66.52,16828.0,63.2136,63.3181,63.1756,63.2041,16828.0
2023-02-09 13:40:00,66.53,66.56,66.45,66.55,9829.0,63.2136,63.2421,63.1376,63.2326,9829.0
2023-02-09 13:50:00,66.55,66.56,66.34,66.39,8717.0,63.2326,63.2421,63.0331,63.0806,8717.0
2023-02-09 14:00:00,66.37,66.44,66.25,66.31,17007.0,63.0616,63.1281,62.9475,63.0046,17007.0
2023-02-09 14:10:00,66.32,66.32,66.08,66.09,16660.0,63.0141,63.0141,62.786,62.7955,16660.0
2023-02-09 14:20:00,66.08,66.15,66.05,66.06,10973.0,62.786,62.8525,62.7575,62.767,10973.0
2023-02-09 14:30:00,66.06,66.14,66.03,66.13,11206.0,62.767,62.843,62.7385,62.8335,11206.0
2023-02-09 14:40:00,66.13,66.23,66.09,66.2,11223.0,62.8335,62.9285,62.7955,62.9,11223.0
2023-02-09 14:50:00,66.21,66.22,66.12,66.12,9901.0,62.9095,62.919,62.824,62.824,9901.0
2023-02-09 15:00:00,66.11,66.11,65.95,66.04,33240.0,62.8145,62.8145,62.6625,62.748,33240.0
2023-02-09 15:10:00,66.05,66.05,65.86,65.9,16788.0,62.7575,62.7575,62.577,62.615,16788.0
2023-02-09 15:20:00,65.89,65.96,65.8,65.83,26047.0,62.6055,62.672,62.52,62.5485,26047.0
2023-02-09 15:30:00,65.83,65.85,65.64,65.85,22764.0,62.5485,62.5675,62.368,62.5675,22764.0
2023-02-09 15:40:00,65.84,65.99,65.79,65.89,26700.0,62.558,62.7005,62.5105,62.6055,26700.0
2023-02-09 15:50:00,65.92,66.16,65.91,65.99,199047.0,62.634,62.862,62.6245,62.7005,199047.0
2023-02-10 09:30:00,65.88,65.96,65.61,65.87,22621.0,62.596,62.672,62.3395,62.5865,22621.0
2023-02-10 09:40:00,65.95,66.02,65.73,65.86,31685.0,62.6625,62.729,62.4535,62.577,31685.0
2023-02-10 09:50:00,65.84,65.95,65.75,65.84,27048.0,62.558,62.6625,62.4725,62.558,27048.0
2023-02-10 10:00:00,65.85,66.1,65.8,66.09,15250.0,62.5675,62.805,62.52,62.7955,15250.0
2023-02-10 10:10:00,66.09,66.37,66.09,66.33,20182.0,62.7955,63.0616,62.7955,63.0236,20182.0
2023-02-10 10:20:00,66.33,66.33,66.2,66.26,11553.0,63.0236,63.0236,62.9,62.957,11553.0
2023-02-10 10:30:00,66.28,66.58,66.26,66.58,21122.0,62.9761,63.2611,62.957,63.2611,21122.0
2023-02-10 10:40:00,66.57,66.65,66.32,66.42,37725.0,63.2516,63.3276,63.0141,63.1091,37725.0
2023-02-10 10:50:00,66.42,66.42,66.27,66.36,29789.0,63.1091,63.1091,62.9666,63.0521,29789.0
2023-02-10 11:00:00,66.35,66.77,66.33,66.72,38686.0,63.0426,63.4416,63.0236,63.3941,38686.0
2023-02-10 11:10:00,66.76,66.79,66.6,66.71,15078.0,63.4321,63.4606,63.2801,63.3846,15078.0
2023-02-10 11:20:00,66.69,66.71,66.6,66.64,9405.0,63.3656,63.3846,63.2801,63.3181,9405.0
2023-02-10 11:30:00,66.64,66.65,66.46,66.49,18452.0,63.3181,63.3276,63.1471,63.1756,18452.0
2023-02-10 11:40:00,66.47,66.49,66.25,66.31,22703.0,63.1566,63.1756,62.9475,63.0046,22703.0
2023-02-10 11:50:00,66.33,66.43,66.31,66.34,12858.0,63.0236,63.1186,63.0046,63.0331,12858.0
2023-02-10 12:00:00,66.33,66.38,66.25,66.38,11497.0,63.0236,63.0711,62.9475,63.0711,11497.0
2023-02-10 12:10:00,66.41,66.46,66.3,66.31,9049.0,63.0996,63.1471,62.9951,63.0046,9049.0
2023-02-10 12:20:00,66.33,66.39,66.22,66.25,11985.0,63.0236,63.0806,62.919,62.9475,11985.0
2023-02-10 12:30:00,66.26,66.43,66.23,66.38,10334.0,62.957,63.1186,62.9285,63.0711,10334.0
2023-02-10 12:40:00,66.38,66.48,66.36,66.42,7396.0,63.0711,63.1661,63.0521,63.1091,7396.0
2023-02-10 12:50:00,66.42,66.51,66.4,66.46,7007.0,63.1091,63.1946,63.0901,63.1471,7007.0
2023-02-10 13:00:00,66.47,66.53,66.22,66.33,392361.0,63.1566,63.2136,62.919,63.0236,392361.0
2023-02-10 13:10:00,66.33,66.46,66.28,66.43,21411.0,63.0236,63.1471,62.9761,63.1186,21411.0
2023-02-10 13:20:00,66.45,66.56,66.45,66.47,15003.0,63.1376,63.2421,63.1376,63.1566,15003.0
2023-02-10 13:30:00,66.47,66.49,66.37,66.43,11833.0,63.1566,63.1756,63.0616,63.1186,11833.0
2023-02-10 13:40:00,66.44,66.46,66.31,66.32,28994.0,63.1281,63.1471,63.0046,63.0141,28994.0
2023-02-10 13:50:00,66.3,66.3,66.12,66.13,10875.0,62.9951,62.9951,62.824,62.8335,10875.0
2023-02-10 14:00:00,66.14,66.19,66.08,66.16,6281.0,62.843,62.8905,62.786,62.862,6281.0
2023-02-10 14:10:00,66.17,66.22,66.11,66.21,10974.0,62.8715,62.919,62.8145,62.9095,10974.0
2023-02-10 14:20:00,66.22,66.28,66.08,66.09,10297.0,62.919,62.9761,62.786,62.7955,10297.0
2023-02-10 14:30:00,66.07,66.18,66.04,66.18,11917.0,62.7765,62.881,62.748,62.881,11917.0
2023-02-10 14:40:00,66.21,66.32,66.11,66.3,23281.0,62.9095,63.0141,62.8145,62.9951,23281.0
2023-02-10 14:50:00,66.29,66.33,66.22,66.27,12782.0,62.9856,63.0236,62.919,62.9666,12782.0
2023-02-10 15:00:00,66.3,66.32,66.22,66.28,15469.0,62.9951,63.0141,62.919,62.9761,15469.0
2023-02-10 15:10:00,66.29,66.32,66.17,66.2,14609.0,62.9856,63.0141,62.8715,62.9,14609.0
2023-02-10 15:20:00,66.2,66.22,66.14,66.22,14363.0,62.9,62.919,62.843,62.919,14363.0
2023-02-10 15:30:00,66.2,66.28,66.2,66.28,20905.0,62.9,62.9761,62.9,62.9761,20905.0
2023-02-10 15:40:00,66.29,66.36,66.26,66.36,29286.0,62.9856,63.0521,62.957,63.0521,29286.0
2023-02-10 15:50:00,66.35,66.44,66.23,66.34,109052.0,63.0426,63.1281,62.9285,63.0331,109052.0
2023-02-13 09:30:00,66.05,66.25,65.92,66.19,33629.0,62.7575,62.9475,62.634,62.8905,33629.0
2023-02-13 09:40:00,66.2,66.46,66.13,66.42,16859.0,62.9,63.1471,62.8335,63.1091,16859.0
2023-02-13 09:50:00,66.47,66.55,66.29,66.55,4970.0,63.1566,63.2326,62.9856,63.2326,4970.0
2023-02-13 10:00:00,66.65,66.83,66.6,66.61,15359.0,63.3276,63.4986,63.2801,63.2896,15359.0
2023-02-13 10:10:00,66.64,66.72,66.57,66.7,8735.0,63.3181,63.3941,63.2516,63.3751,8735.0
2023-02-13 10:20:00,66.71,66.89,66.67,66.87,10940.0,63.3846,63.5556,63.3466,63.5366,10940.0
2023-02-13 10:30:00,66.88,66.92,66.83,66.84,11144.0,63.5461,63.5842,63.4986,63.5081,11144.0
2023-02-13 10:40:00,66.83,66.95,66.82,66.92,15658.0,63.4986,63.6127,63.4891,63.5842,15658.0
2023-02-13 10:50:00,66.94,66.97,66.86,66.9,9165.0,63.6032,63.6317,63.5271,63.5651,9165.0
2023-02-13 11:00:00,66.94,66.99,66.92,66.96,7777.0,63.6032,63.6507,63.5842,63.6222,7777.0
2023-02-13 11:10:00,66.96,67.04,66.92,66.99,9130.0,63.6222,63.6982,63.5842,63.6507,9130.0
2023-02-13 11:20:00,66.98,67.07,66.95,67.06,20414.0,63.6412,63.7267,63.6127,63.7172,20414.0
2023-02-13 11:30:00,67.07,67.11,67.01,67.06,9297.0,63.7267,63.7647,63.6697,63.7172,9297.0
2023-02-13 11:40:00,67.1,67.37,67.1,67.34,19374.0,63.7552,64.0117,63.7552,63.9832,19374.0
2023-02-13 11:50:00,67.33,67.37,67.27,67.34,14705.0,63.9737,64.0117,63.9167,63.9832,14705.0
2023-02-13 12:00:00,67.35,67.42,67.29,67.42,11682.0,63.9927,64.0592,63.9357,64.0592,11682.0
2023-02-13 12:10:00,67.43,67.44,67.28,67.42,9634.0,64.0687,64.0782,63.9262,64.0592,9634.0
2023-02-13 12:20:00,67.41,67.48,67.41,67.44,7494.0,64.0497,64.1162,64.0497,64.0782,7494.0
2023-02-13 12:30:00,67.45,67.46,67.36,67.46,9224.0,64.0877,64.0972,64.0022,64.0972,9224.0
2023-02-13 12:40:00,67.46,67.49,67.41,67.45,10671.0,64.0972,64.1257,64.0497,64.0877,10671.0
2023-02-13 12:50:00,67.44,67.5,67.41,67.49,9571.0,64.0782,64.1352,64.0497,64.1257,9571.0
2023-02-13 13:00:00,67.51,67.56,67.38,67.38,10425.0,64.1447,64.1922,64.0212,64.0212,10425.0
2023-02-13 13:10:00,67.39,67.54,67.39,67.52,11137.0,64.0307,64.1732,64.0307,64.1542,11137.0
2023-02-13 13:20:00,67.51,67.58,67.49,67.53,9954.0,64.1447,64.2113,64.1257,64.1637,9954.0
2023-02-13 13:30:00,67.54,67.58,67.52,67.56,10146.0,64.1732,64.2113,64.1542,64.1922,10146.0
2023-02-13 13:40:00,67.57,67.62,67.52,67.57,13848.0,64.2017,64.2493,64.1542,64.2017,13848.0
2023-02-13 13:50:00,67.57,67.63,67.55,67.6,14039.0,64.2017,64.2588,64.1827,64.2303,14039.0
2023-02-13 14:00:00,67.61,67.63,67.57,67.63,12592.0,64.2398,64.2588,64.2017,64.2588,12592.0
2023-02-13 14:10:00,67.62,67.63,67.44,67.45,14357.0,64.2493,64.2588,64.0782,64.0877,14357.0
2023-02-13 14:20:00,67.45,67.5,67.38,67.46,12980.0,64.0877,64.1352,64.0212,64.0972,12980.0
2023-02-13 14:30:00,67.47,67.5,67.38,67.43,12631.0,64.1067,64.1352,64.0212,64.0687,12631.0
2023-02-13 14:40:00,67.43,67.43,67.3,67.33,11660.0,64.0687,64.0687,63.9452,63.9737,11660.0
2023-02-13 14:50:00,67.32,67.51,67.32,67.51,13681.0,63.9642,64.1447,63.9642,64.1447,13681.0
2023-02-13 15:00:00,67.51,67.51,67.38,67.45,21737.0,64.1447,64.1447,64.0212,64.0877,21737.0
2023-02-13 15:10:00,67.46,67.51,67.41,67.42,17978.0,64.0972,64.1447,64.0497,64.0592,17978.0
2023-02-13 15:20:00,67.42,67.51,67.37,67.49,52151.0,64.0592,64.1447,64.0117,64.1257,52151.0
2023-02-13 15:30:00,67.49,67.61,67.48,67.58,36367.0,64.1257,64.2398,64.1162,64.2113,36367.0
2023-02-13 15:40:00,67.58,67.67,67.57,67.65,32302.0,64.2113,64.2968,64.2017,64.2778,32302.0
2023-02-13 15:50:00,67.63,67.73,67.5,67.72,154560.0,64.2588,64.3538,64.1352,64.3443,154560.0
2023-02-14 09:30:00,67.22,67.25,66.55,66.73,31836.0,63.8692,63.8977,63.2326,63.4036,31836.0
2023-02-14 09:40:00,66.72,67.13,66.7,67.04,26877.0,63.3941,63.7837,63.3751,63.6982,26877.0
2023-02-14 09:50:00,67.06,67.58,67.04,67.53,14306.0,63.7172,64.2113,63.6982,64.1637,14306.0
2023-02-14 10:00:00,67.59,67.97,67.59,67.97,9847.0,64.2208,64.5818,64.2208,64.5818,9847.0
2023-02-14 10:10:00,67.95,68.24,67.94,68.02,11846.0,64.5628,64.8384,64.5533,64.6293,11846.0
2023-02-14 10:20:00,68.0,68.04,67.86,67.86,10136.0,64.6103,64.6483,64.4773,64.4773,10136.0
2023-02-14 10:30:00,67.89,67.95,67.54,67.61,12125.0,64.5058,64.5628,64.1732,64.2398,12125.0
2023-02-14 10:40:00,67.53,67.61,67.25,67.59,15148.0,64.1637,64.2398,63.8977,64.2208,15148.0
2023-02-14 10:50:00,67.57,67.57,67.31,67.51,11091.0,64.2017,64.2017,63.9547,64.1447,11091.0
2023-02-14 11:00:00,67.5,67.8,67.49,67.67,10313.0,64.1352,64.4203,64.1257,64.2968,10313.0
2023-02-14 11:10:00,67.72,67.85,67.67,67.82,10981.0,64.3443,64.4678,64.2968,64.4393,10981.0
2023-02-14 11:20:00,67.83,67.87,67.52,67.57,25833.0,64.4488,64.4868,64.1542,64.2017,25833.0
2023-02-14 11:30:00,67.55,67.58,67.34,67.47,35692.0,64.1827,64.2113,63.9832,64.1067,35692.0
2023-02-14 11:40:00,67.45,67.56,67.39,67.49,13440.0,64.0877,64.1922,64.0307,64.1257,13440.0
2023-02-14 11:50:00,67.48,67.56,67.36,67.56,17230.0,64.1162,64.1922,64.0022,64.1922,17230.0
2023-02-14 12:00:00,67.52,67.63,67.52,67.59,7132.0,64.1542,64.2588,64.1542,64.2208,7132.0
2023-02-14 12:10:00,67.6,67.73,67.6,67.64,7500.0,64.2303,64.3538,64.2303,64.2683,7500.0
2023-02-14 12:20:00,67.64,67.72,67.55,67.61,5300.0,64.2683,64.3443,64.1827,64.2398,5300.0
2023-02-14 12:30:00,67.6,67.71,67.55,67.58,6855.0,64.2303,64.3348,64.1827,64.2113,6855.0
2023-02-14 12:40:00,67.55,67.59,67.45,67.5,10317.0,64.1827,64.2208,64.0877,64.1352,10317.0
2023-02-14 12:50:00,67.47,67.59,67.43,67.58,7872.0,64.1067,64.2208,64.0687,64.2113,7872.0
2023-02-14 13:00:00,67.55,67.87,67.55,67.79,7841.0,64.1827,64.4868,64.1827,64.4108,7841.0
2023-02-14 13:10:00,67.75,67.86,67.68,67.75,8028.0,64.3728,64.4773,64.3063,64.3728,8028.0
2023-02-14 13:20:00,67.75,67.81,67.72,67.77,6834.0,64.3728,64.4298,64.3443,64.3918,6834.0
2023-02-14 13:30:00,67.78,67.79,67.68,67.71,4146.0,64.4013,64.4108,64.3063,64.3348,4146.0
2023-02-14 13:40:00,67.72,67.72,67.53,67.68,7595.0,64.3443,64.3443,64.1637,64.3063,7595.0
2023-02-14 13:50:00,67.69,67.69,67.6,67.64,13495.0,64.3158,64.3158,64.2303,64.2683,13495.0
2023-02-14 14:00:00,67.63,67.79,67.53,67.63,11306.0,64.2588,64.4108,64.1637,64.2588,11306.0
2023-02-14 14:10:00,67.68,67.86,67.67,67.84,5908.0,64.3063,64.4773,64.2968,64.4583,5908.0
2023-02-14 14:20:00,67.85,67.91,67.69,67.7,9534.0,64.4678,64.5248,64.3158,64.3253,9534.0
2023-02-14 14:30:00,67.69,67.83,67.69,67.71,15448.0,64.3158,64.4488,64.3158,64.3348,15448.0
2023-02-14 14:40:00,67.72,67.89,67.71,67.79,38052.0,64.3443,64.5058,64.3348,64.4108,38052.0
2023-02-14 14:50:00,67.82,67.83,67.7,67.76,15001.0,64.4393,64.4488,64.3253,64.3823,15001.0
2023-02-14 15:00:00,67.77,67.83,67.68,67.69,14684.0,64.3918,64.4488,64.3063,64.3158,14684.0
2023-02-14 15:10:00,67.68,67.75,67.61,67.67,19728.0,64.3063,64.3728,64.2398,64.2968,19728.0
2023-02-14 15:20:00,67.66,67.72,67.59,67.61,16472.0,64.2873,64.3443,64.2208,64.2398,16472.0
2023-02-14 15:30:00,67.59,67.7,67.55,67.68,26339.0,64.2208,64.3253,64.1827,64.3063,26339.0
2023-02-14 15:40:00,67.68,67.76,67.63,67.75,35127.0,64.3063,64.3823,64.2588,64.3728,35127.0
2023-02-14 15:50:00,67.73,67.84,67.64,67.73,109406.0,64.3538,64.4583,64.2683,64.3538,109406.0
2023-02-15 09:30:00,67.09,67.8,67.09,67.55,19451.0,63.7457,64.4203,63.7457,64.1827,19451.0
2023-02-15 09:40:00,67.56,67.76,67.5,67.66,9257.0,64.1922,64.3823,64.1352,64.2873,9257.0
2023-02-15 09:50:00,67.7,67.77,67.45,67.51,15081.0,64.3253,64.3918,64.0877,64.1447,15081.0
2023-02-15 10:00:00,67.57,67.73,67.56,67.63,22356.0,64.2017,64.3538,64.1922,64.2588,22356.0
2023-02-15 10:10:00,67.64,67.77,67.5,67.73,14391.0,64.2683,64.3918,64.1352,64.3538,14391.0
2023-02-15 10:20:00,67.72,67.76,67.6,67.74,13472.0,64.3443,64.3823,64.2303,64.3633,13472.0
2023-02-15 10:30:00,67.72,67.86,67.69,67.75,38649.0,64.3443,64.4773,64.3158,64.3728,38649.0
2023-02-15 10:40:00,67.77,67.95,67.33,67.57,61783.0,64.3918,64.5628,63.9737,64.2017,61783.0
2023-02-15 10:50:00,67.58,67.76,67.58,67.72,12722.0,64.2113,64.3823,64.2113,64.3443,12722.0
2023-02-15 11:00:00,67.72,68.0,67.7,67.92,35836.0,64.3443,64.6103,64.3253,64.5343,35836.0
2023-02-15 11:10:00,67.94,68.04,67.9,67.95,15785.0,64.5533,64.6483,64.5153,64.5628,15785.0
2023-02-15 11:20:00,67.95,68.16,67.92,68.12,15744.0,64.5628,64.7623,64.5343,64.7243,15744.0
2023-02-15 11:30:00,68.14,68.15,67.99,68.0,15910.0,64.7433,64.7528,64.6008,64.6103,15910.0
2023-02-15 11:40:00,67.99,68.2,67.98,68.19,15844.0,64.6008,64.8003,64.5913,64.7908,15844.0
2023-02-15 11:50:00,68.22,68.22,68.1,68.11,10963.0,64.8193,64.8193,64.7053,64.7148,10963.0
2023-02-15 12:00:00,68.13,68.18,68.06,68.15,46104.0,64.7338,64.7813,64.6673,64.7528,46104.0
2023-02-15 12:10:00,68.15,68.15,67.81,67.82,12625.0,64.7528,64.7528,64.4298,64.4393,12625.0
2023-02-15 12:20:00,67.78,67.86,67.76,67.83,11721.0,64.4013,64.4773,64.3823,64.4488,11721.0
2023-02-15 12:30:00,67.85,67.97,67.78,67.83,12973.0,64.4678,64.5818,64.4013,64.4488,12973.0
2023-02-15 12:40:00,67.83,67.91,67.79,67.85,13395.0,64.4488,64.5248,64.4108,64.4678,13395.0
2023-02-15 12:50:00,67.87,67.93,67.85,67.91,7874.0,64.4868,64.5438,64.4678,64.5248,7874.0
2023-02-15 13:00:00,67.91,67.96,67.8,67.95,9451.0,64.5248,64.5723,64.4203,64.5628,9451.0
2023-02-15 13:10:00,67.97,68.04,67.95,68.04,10216.0,64.5818,64.6483,64.5628,64.6483,10216.0
2023-02-15 13:20:00,68.05,68.09,67.99,67.99,8167.0,64.6578,64.6958,64.6008,64.6008,8167.0
2023-02-15 13:30:00,68.0,68.01,67.92,67.95,10395.0,64.6103,64.6198,64.5343,64.5628,10395.0
2023-02-15 13:40:00,67.92,68.0,67.84,68.0,13805.0,64.5343,64.6103,64.4583,64.6103,13805.0
2023-02-15 13:50:00,68.0,68.12,67.96,68.05,23097.0,64.6103,64.7243,64.5723,64.6578,23097.0
2023-02-15 14:00:00,68.06,68.16,68.05,68.14,9685.0,64.6673,64.7623,64.6578,64.7433,9685.0
2023-02-15 14:10:00,68.12,68.21,68.09,68.1,12543.0,64.7243,64.8098,64.6958,64.7053,12543.0
2023-02-15 14:20:00,68.11,68.17,68.06,68.17,10083.0,64.7148,64.7718,64.6673,64.7718,10083.0
2023-02-15 14:30:00,68.17,68.24,68.16,68.2,12587.0,64.7718,64.8384,64.7623,64.8003,12587.0
2023-02-15 14:40:00,68.19,68.29,68.18,68.23,15446.0,64.7908,64.8859,64.7813,64.8288,15446.0
2023-02-15 14:50:00,68.24,68.29,68.09,68.09,15458.0,64.8384,64.8859,64.6958,64.6958,15458.0
2023-02-15 15:00:00,68.09,68.27,68.09,68.26,15617.0,64.6958,64.8669,64.6958,64.8574,15617.0
2023-02-15 15:10:00,68.26,68.31,68.2,68.28,16094.0,64.8574,64.9049,64.8003,64.8764,16094.0
2023-02-15 15:20:00,68.28,68.4,68.26,68.4,21694.0,64.8764,64.9904,64.8574,64.9904,21694.0
2023-02-15 15:30:00,68.41,68.44,68.33,68.37,30334.0,64.9999,65.0284,64.9239,64.9619,30334.0
2023-02-15 15:40:00,68.39,68.55,68.36,68.55,44332.0,64.9809,65.1329,64.9524,65.1329,44332.0
2023-02-15 15:50:00,68.57,68.73,68.49,68.72,130149.0,65.1519,65.3039,65.0759,65.2944,130149.0
2023-02-16 09:30:00,68.39,68.51,67.88,68.04,32466.0,64.9809,65.0949,64.4963,64.6483,32466.0
2023-02-16 09:40:00,68.07,68.15,67.94,68.09,26388.0,64.6768,64.7528,64.5533,64.6958,26388.0
2023-02-16 09:50:00,68.11,68.26,68.04,68.22,18631.0,64.7148,64.8574,64.6483,64.8193,18631.0
2023-02-16 10:00:00,68.23,68.42,67.92,68.0,45194.0,64.8288,65.0094,64.5343,64.6103,45194.0
2023-02-16 10:10:00,68.0,68.12,67.9,67.91,16624.0,64.6103,64.7243,64.5153,64.5248,16624.0
2023-02-16 10:20:00,67.94,68.0,67.78,67.86,20447.0,64.5533,64.6103,64.4013,64.4773,20447.0
2023-02-16 10:30:00,67.84,68.13,67.83,68.06,14924.0,64.4583,64.7338,64.4488,64.6673,14924.0
2023-02-16 10:40:00,68.03,68.05,67.86,67.99,21273.0,64.6388,64.6578,64.4773,64.6008,21273.0
2023-02-16 10:50:00,68.04,68.07,67.94,68.04,10248.0,64.6483,64.6768,64.5533,64.6483,10248.0
2023-02-16 11:00:00,68.04,68.29,68.03,68.2,10766.0,64.6483,64.8859,64.6388,64.8003,10766.0
2023-02-16 11:10:00,68.23,68.24,68.09,68.13,8210.0,64.8288,64.8384,64.6958,64.7338,8210.0
2023-02-16 11:20:00,68.15,68.22,68.12,68.22,10505.0,64.7528,64.8193,64.7243,64.8193,10505.0
2023-02-16 11:30:00,68.2,68.33,68.15,68.2,21351.0,64.8003,64.9239,64.7528,64.8003,21351.0
2023-02-16 11:40:00,68.21,68.44,68.2,68.42,12100.0,64.8098,65.0284,64.8003,65.0094,12100.0
2023-02-16 11:50:00,68.42,68.46,68.3,68.33,11626.0,65.0094,65.0474,64.8954,64.9239,11626.0
2023-02-16 12:00:00,68.31,68.33,68.23,68.3,8324.0,64.9049,64.9239,64.8288,64.8954,8324.0
2023-02-16 12:10:00,68.31,68.36,68.11,68.11,13057.0,64.9049,64.9524,64.7148,64.7148,13057.0
2023-02-16 12:20:00,68.1,68.33,68.1,68.28,10874.0,64.7053,64.9239,64.7053,64.8764,10874.0
2023-02-16 12:30:00,68.27,68.41,68.26,68.33,19042.0,64.8669,64.9999,64.8574,64.9239,19042.0
2023-02-16 12:40:00,68.31,68.47,68.31,68.45,8168.0,64.9049,65.0569,64.9049,65.0379,8168.0
2023-02-16 12:50:00,68.42,68.44,68.35,68.37,7065.0,65.0094,65.0284,64.9429,64.9619,7065.0
2023-02-16 13:00:00,68.38,68.48,68.33,68.41,9959.0,64.9714,65.0664,64.9239,64.9999,9959.0
2023-02-16 13:10:00,68.42,68.45,68.3,68.31,8011.0,65.0094,65.0379,64.8954,64.9049,8011.0
2023-02-16 13:20:00,68.31,68.38,68.27,68.3,6989.0,64.9049,64.9714,64.8669,64.8954,6989.0
2023-02-16 13:30:00,68.32,68.47,68.31,68.42,9410.0,64.9144,65.0569,64.9049,65.0094,9410.0
2023-02-16 13:40:00,68.41,68.47,68.39,68.42,13642.0,64.9999,65.0569,64.9809,65.0094,13642.0
2023-02-16 13:50:00,68.4,68.5,68.35,68.46,11948.0,64.9904,65.0854,64.9429,65.0474,11948.0
2023-02-16 14:00:00,68.45,68.53,68.44,68.45,11228.0,65.0379,65.1139,65.0284,65.0379,11228.0
2023-02-16 14:10:00,68.46,68.68,68.45,68.6,20264.0,65.0474,65.2564,65.0379,65.1804,20264.0
2023-02-16 14:20:00,68.63,68.64,68.48,68.53,13460.0,65.2089,65.2184,65.0664,65.1139,13460.0
2023-02-16 14:30:00,68.52,68.66,68.52,68.55,14335.0,65.1044,65.2374,65.1044,65.1329,14335.0
2023-02-16 14:40:00,68.55,68.59,68.52,68.56,26574.0,65.1329,65.1709,65.1044,65.1424,26574.0
2023-02-16 14:50:00,68.57,68.64,68.56,68.59,11570.0,65.1519,65.2184,65.1424,65.1709,11570.0
2023-02-16 15:00:00,68.58,68.6,68.33,68.42,25926.0,65.1614,65.1804,64.9239,65.0094,25926.0
2023-02-16 15:10:00,68.42,68.44,68.19,68.21,22325.0,65.0094,65.0284,64.7908,64.8098,22325.0
2023-02-16 15:20:00,68.21,68.24,68.03,68.03,20991.0,64.8098,64.8384,64.6388,64.6388,20991.0
2023-02-16 15:30:00,68.03,68.14,67.94,68.04,22037.0,64.6388,64.7433,64.5533,64.6483,22037.0
2023-02-16 15:40:00,68.03,68.14,67.92,68.11,32211.0,64.6388,64.7433,64.5343,64.7148,32211.0
2023-02-16 15:50:00,68.1,68.2,67.95,67.96,109319.0,64.7053,64.8003,64.5628,64.5723,109319.0
2023-02-17 09:30:00,67.55,67.57,67.08,67.1,45959.0,64.1827,64.2017,63.7362,63.7552,45959.0
2023-02-17 09:40:00,67.06,67.23,66.88,66.88,18234.0,63.7172,63.8787,63.5461,63.5461,18234.0
2023-02-17 09:50:00,66.9,66.9,66.63,66.89,11197.0,63.5651,63.5651,63.3086,63.5556,11197.0
2023-02-17 10:00:00,66.9,67.05,66.9,66.95,10015.0,63.5651,63.7077,63.5651,63.6127,10015.0
2023-02-17 10:10:00,66.93,67.24,66.89,67.2,8905.0,63.5937,63.8882,63.5556,63.8502,8905.0
2023-02-17 10:20:00,67.22,67.31,67.12,67.19,11013.0,63.8692,63.9547,63.7742,63.8407,11013.0
2023-02-17 10:30:00,67.15,67.36,67.15,67.19,11841.0,63.8027,64.0022,63.8027,63.8407,11841.0
2023-02-17 10:40:00,67.17,67.17,67.02,67.04,8114.0,63.8217,63.8217,63.6792,63.6982,8114.0
2023-02-17 10:50:00,67.01,67.04,66.94,66.95,8135.0,63.6697,63.6982,63.6032,63.6127,8135.0
2023-02-17 11:00:00,66.95,67.0,66.85,66.94,6355.0,63.6127,63.6602,63.5176,63.6032,6355.0
2023-02-17 11:10:00,66.92,67.02,66.86,66.95,16759.0,63.5842,63.6792,63.5271,63.6127,16759.0
2023-02-17 11:20:00,66.95,67.0,66.89,66.93,11957.0,63.6127,63.6602,63.5556,63.5937,11957.0
2023-02-17 11:30:00,66.91,66.99,66.81,66.99,11206.0,63.5746,63.6507,63.4796,63.6507,11206.0
2023-02-17 11:40:00,67.02,67.1,67.0,67.07,15018.0,63.6792,63.7552,63.6602,63.7267,15018.0
2023-02-17 11:50:00,67.03,67.04,66.94,67.01,10900.0,63.6887,63.6982,63.6032,63.6697,10900.0
2023-02-17 12:00:00,67.03,67.14,67.02,67.12,6862.0,63.6887,63.7932,63.6792,63.7742,6862.0
2023-02-17 12:10:00,67.15,67.23,67.11,67.12,6063.0,63.8027,63.8787,63.7647,63.7742,6063.0
2023-02-17 12:20:00,67.12,67.17,67.08,67.15,3621.0,63.7742,63.8217,63.7362,63.8027,3621.0
2023-02-17 12:30:00,67.15,67.17,67.08,67.17,27092.0,63.8027,63.8217,63.7362,63.8217,27092.0
2023-02-17 12:40:00,67.19,67.19,67.03,67.03,9024.0,63.8407,63.8407,63.6887,63.6887,9024.0
2023-02-17 12:50:00,67.02,67.16,66.93,67.16,11242.0,63.6792,63.8122,63.5937,63.8122,11242.0
2023-02-17 13:00:00,67.16,67.24,67.08,67.24,18043.0,63.8122,63.8882,63.7362,63.8882,18043.0
2023-02-17 13:10:00,67.26,67.4,67.26,67.34,8897.0,63.9072,64.0402,63.9072,63.9832,8897.0
2023-02-17 13:20:00,67.33,67.33,67.23,67.31,10023.0,63.9737,63.9737,63.8787,63.9547,10023.0
2023-02-17 13:30:00,67.31,67.43,67.29,67.42,9559.0,63.9547,64.0687,63.9357,64.0592,9559.0
2023-02-17 13:40:00,67.41,67.48,67.33,67.4,17993.0,64.0497,64.1162,63.9737,64.0402,17993.0
2023-02-17 13:50:00,67.39,67.46,67.33,67.37,12186.0,64.0307,64.0972,63.9737,64.0117,12186.0
2023-02-17 14:00:00,67.39,67.44,67.25,67.28,14816.0,64.0307,64.0782,63.8977,63.9262,14816.0
2023-02-17 14:10:00,67.27,67.32,67.17,67.18,13085.0,63.9167,63.9642,63.8217,63.8312,13085.0
2023-02-17 14:20:00,67.17,67.37,67.17,67.3,15319.0,63.8217,64.0117,63.8217,63.9452,15319.0
2023-02-17 14:30:00,67.31,67.5,67.31,67.5,25539.0,63.9547,64.1352,63.9547,64.1352,25539.0
2023-02-17 14:40:00,67.47,67.54,67.37,67.53,14932.0,64.1067,64.1732,64.0117,64.1637,14932.0
2023-02-17 14:50:00,67.55,67.69,67.55,67.59,22270.0,64.1827,64.3158,64.1827,64.2208,22270.0
2023-02-17 15:00:00,67.6,67.64,67.46,67.55,14682.0,64.2303,64.2683,64.0972,64.1827,14682.0
2023-02-17 15:10:00,67.57,67.57,67.36,67.41,10798.0,64.2017,64.2017,64.0022,64.0497,10798.0
2023-02-17 15:20:00,67.39,67.53,67.38,67.41,12800.0,64.0307,64.1637,64.0212,64.0497,12800.0
2023-02-17 15:30:00,67.4,67.62,67.38,67.5,17499.0,64.0402,64.2493,64.0212,64.1352,17499.0
2023-02-17 15:40:00,67.49,67.54,67.39,67.45,36714.0,64.1257,64.1732,64.0307,64.0877,36714.0
2023-02-17 15:50:00,67.45,67.59,67.32,67.41,120604.0,64.0877,64.2208,63.9642,64.0497,120604.0
2023-02-21 09:30:00,66.68,66.95,66.1,66.23,39123.0,63.3561,63.6127,62.805,62.9285,39123.0
2023-02-21 09:40:00,66.23,66.82,66.22,66.72,34553.0,62.9285,63.4891,62.919,63.3941,34553.0
2023-02-21 09:50:00,66.72,66.92,66.59,66.7,14518.0,63.3941,63.5842,63.2706,63.3751,14518.0
2023-02-21 10:00:00,66.73,66.81,66.53,66.53,17067.0,63.4036,63.4796,63.2136,63.2136,17067.0
2023-02-21 10:10:00,66.54,66.57,66.35,66.42,22574.0,63.2231,63.2516,63.0426,63.1091,22574.0
2023-02-21 10:20:00,66.41,66.5,66.17,66.24,24645.0,63.0996,63.1851,62.8715,62.938,24645.0
2023-02-21 10:30:00,66.22,66.27,66.06,66.06,18712.0,62.919,62.9666,62.767,62.767,18712.0
2023-02-21 10:40:00,66.09,66.24,66.06,66.13,14801.0,62.7955,62.938,62.767,62.8335,14801.0
2023-02-21 10:50:00,66.12,66.12,65.88,65.95,28762.0,62.824,62.824,62.596,62.6625,28762.0
2023-02-21 11:00:00,65.98,66.06,65.82,65.83,19616.0,62.691,62.767,62.539,62.5485,19616.0
2023-02-21 11:10:00,65.82,65.89,65.7,65.79,14037.0,62.539,62.6055,62.425,62.5105,14037.0
2023-02-21 11:20:00,65.78,65.89,65.74,65.74,18734.0,62.501,62.6055,62.463,62.463,18734.0
2023-02-21 11:30:00,65.74,65.79,65.64,65.7,13494.0,62.463,62.5105,62.368,62.425,13494.0
2023-02-21 11:40:00,65.69,65.78,65.64,65.74,12755.0,62.4155,62.501,62.368,62.463,12755.0
2023-02-21 11:50:00,65.73,65.75,65.58,65.75,12613.0,62.4535,62.4725,62.3109,62.4725,12613.0
2023-02-21 12:00:00,65.73,65.76,65.63,65.72,12912.0,62.4535,62.482,62.3585,62.444,12912.0
2023-02-21 12:10:00,65.71,65.73,65.64,65.65,9706.0,62.4345,62.4535,62.368,62.3775,9706.0
2023-02-21 12:20:00,65.67,65.71,65.59,65.59,10235.0,62.3965,62.4345,62.3204,62.3204,10235.0
2023-02-21 12:30:00,65.59,65.62,65.54,65.6,13897.0,62.3204,62.349,62.2729,62.3299,13897.0
2023-02-21 12:40:00,65.62,65.67,65.53,65.67,11997.0,62.349,62.3965,62.2634,62.3965,11997.0
2023-02-21 12:50:00,65.68,65.74,65.62,65.7,13210.0,62.406,62.463,62.349,62.425,13210.0
2023-02-21 13:00:00,65.69,65.71,65.6,65.6,9972.0,62.4155,62.4345,62.3299,62.3299,9972.0
2023-02-21 13:10:00,65.6,65.64,65.52,65.59,15141.0,62.3299,62.368,62.2539,62.3204,15141.0
2023-02-21 13:20:00,65.59,65.64,65.54,65.61,14668.0,62.3204,62.368,62.2729,62.3395,14668.0
2023-02-21 13:30:00,65.61,65.66,65.59,65.63,12907.0,62.3395,62.387,62.3204,62.3585,12907.0
2023-02-21 13:40:00,65.63,65.72,65.58,65.63,10075.0,62.3585,62.444,62.3109,62.3585,10075.0
2023-02-21 13:50:00,65.63,65.67,65.58,65.66,9479.0,62.3585,62.3965,62.3109,62.387,9479.0
2023-02-21 14:00:00,65.65,65.66,65.6,65.62,10968.0,62.3775,62.387,62.3299,62.349,10968.0
2023-02-21 14:10:00,65.61,65.71,65.6,65.69,11339.0,62.3395,62.4345,62.3299,62.4155,11339.0
2023-02-21 14:20:00,65.68,65.84,65.68,65.84,14822.0,62.406,62.558,62.406,62.558,14822.0
2023-02-21 14:30:00,65.83,66.02,65.83,66.02,12786.0,62.5485,62.729,62.5485,62.729,12786.0
2023-02-21 14:40:00,66.02,66.1,65.93,66.05,16602.0,62.729,62.805,62.6435,62.7575,16602.0
2023-02-21 14:50:00,66.04,66.08,65.99,66.06,13982.0,62.748,62.786,62.7005,62.767,13982.0
2023-02-21 15:00:00,66.08,66.23,66.06,66.12,13594.0,62.786,62.9285,62.767,62.824,13594.0
2023-02-21 15:10:00,66.13,66.2,66.11,66.17,28072.0,62.8335,62.9,62.8145,62.8715,28072.0
2023-02-21 15:20:00,66.17,66.24,66.09,66.1,24787.0,62.8715,62.938,62.7955,62.805,24787.0
2023-02-21 15:30:00,66.12,66.24,66.03,66.08,29040.0,62.824,62.938,62.7385,62.786,29040.0
2023-02-21 15:40:00,66.09,66.2,65.96,66.2,41309.0,62.7955,62.9,62.672,62.9,41309.0
2023-02-21 15:50:00,66.21,66.21,65.92,65.92,228306.0,62.9095,62.9095,62.634,62.634,228306.0
2023-02-22 09:30:00,65.86,66.23,65.7,66.1,36928.0,62.577,62.9285,62.425,62.805,36928.0
2023-02-22 09:40:00,66.09,66.18,65.87,66.17,29882.0,62.7955,62.881,62.5865,62.8715,29882.0
2023-02-22 09:50:00,66.16,66.21,65.61,65.64,23161.0,62.862,62.9095,62.3395,62.368,23161.0
2023-02-22 10:00:00,65.66,65.73,65.53,65.61,17638.0,62.387,62.4535,62.2634,62.3395,17638.0
2023-02-22 10:10:00,65.57,65.58,65.38,65.38,22736.0,62.3014,62.3109,62.1209,62.1209,22736.0
2023-02-22 10:20:00,65.43,65.63,65.41,65.41,13874.0,62.1684,62.3585,62.1494,62.1494,13874.0
2023-02-22 10:30:00,65.4,65.4,65.15,65.37,18606.0,62.1399,62.1399,61.9024,62.1114,18606.0
2023-02-22 10:40:00,65.38,65.54,65.35,65.49,23024.0,62.1209,62.2729,62.0924,62.2254,23024.0
2023-02-22 10:50:00,65.5,65.65,65.49,65.59,14377.0,62.2349,62.3775,62.2254,62.3204,14377.0
2023-02-22 11:00:00,65.58,65.62,65.46,65.51,13505.0,62.3109,62.349,62.1969,62.2444,13505.0
2023-02-22 11:10:00,65.52,65.58,65.38,65.4,11375.0,62.2539,62.3109,62.1209,62.1399,11375.0
2023-02-22 11:20:00,65.41,65.52,65.38,65.48,9328.0,62.1494,62.2539,62.1209,62.2159,9328.0
2023-02-22 11:30:00,65.49,65.53,65.22,65.22,9736.0,62.2254,62.2634,61.9689,61.9689,9736.0
2023-02-22 11:40:00,65.23,65.38,65.23,65.27,10028.0,61.9784,62.1209,61.9784,62.0164,10028.0
2023-02-22 11:50:00,65.29,65.41,65.24,65.39,18559.0,62.0354,62.1494,61.9879,62.1304,18559.0
2023-02-22 12:00:00,65.4,65.4,65.21,65.36,10492.0,62.1399,62.1399,61.9594,62.1019,10492.0
2023-02-22 12:10:00,65.33,65.33,65.17,65.3,12737.0,62.0734,62.0734,61.9214,62.0449,12737.0
2023-02-22 12:20:00,65.3,65.36,65.26,65.26,14501.0,62.0449,62.1019,62.0069,62.0069,14501.0
2023-02-22 12:30:00,65.26,65.52,65.26,65.47,10161.0,62.0069,62.2539,62.0069,62.2064,10161.0
2023-02-22 12:40:00,65.46,65.53,65.45,65.52,10634.0,62.1969,62.2634,62.1874,62.2539,10634.0
2023-02-22 12:50:00,65.52,65.63,65.52,65.61,8537.0,62.2539,62.3585,62.2539,62.3395,8537.0
2023-02-22 13:00:00,65.61,65.89,65.61,65.85,22377.0,62.3395,62.6055,62.3395,62.5675,22377.0
2023-02-22 13:10:00,65.85,66.04,65.83,66.01,70656.0,62.5675,62.748,62.5485,62.7195,70656.0
2023-02-22 13:20:00,66.01,66.19,65.99,66.16,41291.0,62.7195,62.8905,62.7005,62.862,41291.0
2023-02-22 13:30:00,66.16,66.17,65.96,66.01,29434.0,62.862,62.8715,62.672,62.7195,29434.0
2023-02-22 13:40:00,66.02,66.18,66.02,66.18,49585.0,62.729,62.881,62.729,62.881,49585.0
2023-02-22 13:50:00,66.17,66.35,66.13,66.32,82646.0,62.8715,63.0426,62.8335,63.0141,82646.0
2023-02-22 14:00:00,66.33,66.58,66.13,66.41,80098.0,63.0236,63.2611,62.8335,63.0996,80098.0
2023-02-22 14:10:00,66.43,66.51,65.94,66.14,39563.0,63.1186,63.1946,62.653,62.843,39563.0
2023-02-22 14:20:00,66.12,66.27,65.96,66.0,22233.0,62.824,62.9666,62.672,62.71,22233.0
2023-02-22 14:30:00,65.99,65.99,65.82,65.89,25490.0,62.7005,62.7005,62.539,62.6055,25490.0
2023-02-22 14:40:00,65.89,65.97,65.76,65.96,20761.0,62.6055,62.6815,62.482,62.672,20761.0
2023-02-22 14:50:00,65.95,65.95,65.59,65.59,19292.0,62.6625,62.6625,62.3204,62.3204,19292.0
2023-02-22 15:00:00,65.6,65.67,65.57,65.63,21187.0,62.3299,62.3965,62.3014,62.3585,21187.0
2023-02-22 15:10:00,65.63,65.74,65.62,65.66,39409.0,62.3585,62.463,62.349,62.387,39409.0
2023-02-22 15:20:00,65.67,65.75,65.6,65.6,27659.0,62.3965,62.4725,62.3299,62.3299,27659.0
2023-02-22 15:30:00,65.6,65.72,65.49,65.51,45395.0,62.3299,62.444,62.2254,62.2444,45395.0
2023-02-22 15:40:00,65.51,65.66,65.47,65.56,57456.0,62.2444,62.387,62.2064,62.2919,57456.0
2023-02-22 15:50:00,65.56,65.94,65.48,65.86,225124.0,62.2919,62.653,62.2159,62.577,225124.0
2023-02-23 09:30:00,64.53,65.83,64.0,64.61,120982.0,61.3133,62.5485,60.8097,61.3893,120982.0
2023-02-23 09:40:00,64.51,65.27,64.47,64.71,75851.0,61.2943,62.0164,61.2563,61.4843,75851.0
2023-02-23 09:50:00,64.76,65.07,64.35,64.45,95668.0,61.5318,61.8264,61.1423,61.2373,95668.0
2023-02-23 10:00:00,64.47,64.72,63.69,64.12,94769.0,61.2563,61.4938,60.5152,60.9237,94769.0
2023-02-23 10:10:00,64.08,64.5,64.08,64.5,52953.0,60.8857,61.2848,60.8857,61.2848,52953.0
2023-02-23 10:20:00,64.47,64.86,64.4,64.81,35080.0,61.2563,61.6268,61.1898,61.5793,35080.0
2023-02-23 10:30:00,64.78,64.82,63.93,64.02,333679.0,61.5508,61.5888,60.7432,60.8287,333679.0
2023-02-23 10:40:00,64.02,64.05,63.31,63.33,119406.0,60.8287,60.8572,60.1541,60.1731,119406.0
2023-02-23 10:50:00,63.32,63.85,63.32,63.6,94402.0,60.1636,60.6672,60.1636,60.4296,94402.0
2023-02-23 11:00:00,63.63,63.85,63.59,63.64,54412.0,60.4582,60.6672,60.4201,60.4677,54412.0
2023-02-23 11:10:00,63.66,64.36,63.66,64.12,54743.0,60.4867,61.1518,60.4867,60.9237,54743.0
2023-02-23 11:20:00,64.08,64.08,63.71,63.85,43369.0,60.8857,60.8857,60.5342,60.6672,43369.0
2023-02-23 11:30:00,63.8,63.91,63.55,63.6,35242.0,60.6197,60.7242,60.3821,60.4296,35242.0
2023-02-23 11:40:00,63.62,63.84,63.36,63.67,59927.0,60.4486,60.6577,60.2016,60.4962,59927.0
2023-02-23 11:50:00,63.69,63.77,63.63,63.65,30017.0,60.5152,60.5912,60.4582,60.4772,30017.0
2023-02-23 12:00:00,63.66,63.88,63.65,63.8,40209.0,60.4867,60.6957,60.4772,60.6197,40209.0
2023-02-23 12:10:00,63.82,63.93,63.71,63.84,30829.0,60.6387,60.7432,60.5342,60.6577,30829.0
2023-02-23 12:20:00,63.84,64.01,63.75,64.0,16428.0,60.6577,60.8192,60.5722,60.8097,16428.0
2023-02-23 12:30:00,64.02,64.29,64.01,64.15,24120.0,60.8287,61.0853,60.8192,60.9522,24120.0
2023-02-23 12:40:00,64.11,64.31,64.08,64.29,29234.0,60.9142,61.1043,60.8857,61.0853,29234.0
2023-02-23 12:50:00,64.31,64.46,64.18,64.45,22745.0,61.1043,61.2468,60.9807,61.2373,22745.0
2023-02-23 13:00:00,64.45,64.47,64.15,64.25,25643.0,61.2373,61.2563,60.9522,61.0472,25643.0
2023-02-23 13:10:00,64.24,64.4,64.17,64.4,18565.0,61.0377,61.1898,60.9712,61.1898,18565.0
2023-02-23 13:20:00,64.38,64.54,64.34,64.42,28250.0,61.1708,61.3228,61.1328,61.2088,28250.0
2023-02-23 13:30:00,64.42,64.42,64.15,64.27,24865.0,61.2088,61.2088,60.9522,61.0662,24865.0
2023-02-23 13:40:00,64.3,64.42,64.26,64.4,24855.0,61.0948,61.2088,61.0567,61.1898,24855.0
2023-02-23 13:50:00,64.41,64.69,64.38,64.62,38062.0,61.1993,61.4653,61.1708,61.3988,38062.0
2023-02-23 14:00:00,64.62,65.04,64.51,64.98,53005.0,61.3988,61.7979,61.2943,61.7409,53005.0
2023-02-23 14:10:00,64.98,65.56,64.84,65.42,81474.0,61.7409,62.2919,61.6078,62.1589,81474.0
2023-02-23 14:20:00,65.43,65.72,65.39,65.4,65976.0,62.1684,62.444,62.1304,62.1399,65976.0
2023-02-23 14:30:00,65.42,65.57,65.32,65.52,38312.0,62.1589,62.3014,62.0639,62.2539,38312.0
2023-02-23 14:40:00,65.52,65.64,65.37,65.44,38852.0,62.2539,62.368,62.1114,62.1779,38852.0
2023-02-23 14:50:00,65.45,65.47,65.29,65.41,27862.0,62.1874,62.2064,62.0354,62.1494,27862.0
2023-02-23 15:00:00,65.41,65.61,65.4,65.56,27709.0,62.1494,62.3395,62.1399,62.2919,27709.0
2023-02-23 15:10:00,65.57,65.7,65.41,65.42,34074.0,62.3014,62.425,62.1494,62.1589,34074.0
2023-02-23 15:20:00,65.4,65.9,65.37,65.87,48803.0,62.1399,62.615,62.1114,62.5865,48803.0
2023-02-23 15:30:00,65.86,66.23,65.82,66.2,136503.0,62.577,62.9285,62.539,62.9,136503.0
2023-02-23 15:40:00,66.19,66.36,66.1,66.29,159202.0,62.8905,63.0521,62.805,62.9856,159202.0
2023-02-23 15:50:00,66.28,66.37,65.99,66.26,371858.0,62.9761,63.0616,62.7005,62.957,371858.0
2023-02-24 09:30:00,65.25,65.37,64.62,65.11,49911.0,61.9974,62.1114,61.3988,61.8644,49911.0
2023-02-24 09:40:00,65.18,65.19,64.5,64.59,36416.0,61.9309,61.9404,61.2848,61.3703,36416.0
2023-02-24 09:50:00,64.6,64.96,64.57,64.73,28985.0,61.3798,61.7219,61.3513,61.5033,28985.0
2023-02-24 10:00:00,64.73,65.14,64.71,65.11,40684.0,61.5033,61.8929,61.4843,61.8644,40684.0
2023-02-24 10:10:00,65.14,65.17,64.89,65.09,27596.0,61.8929,61.9214,61.6553,61.8454,27596.0
2023-02-24 10:20:00,65.09,65.34,65.02,65.24,24213.0,61.8454,62.0829,61.7789,61.9879,24213.0
2023-02-24 10:30:00,65.25,65.36,65.09,65.32,23795.0,61.9974,62.1019,61.8454,62.0639,23795.0
2023-02-24 10:40:00,65.29,65.42,65.24,65.33,32913.0,62.0354,62.1589,61.9879,62.0734,32913.0
2023-02-24 10:50:00,65.33,65.66,65.3,65.59,25371.0,62.0734,62.387,62.0449,62.3204,25371.0
2023-02-24 11:00:00,65.58,65.85,65.51,65.66,48621.0,62.3109,62.5675,62.2444,62.387,48621.0
2023-02-24 11:10:00,65.65,65.86,65.63,65.75,23488.0,62.3775,62.577,62.3585,62.4725,23488.0
2023-02-24 11:20:00,65.75,65.82,65.55,65.75,27189.0,62.4725,62.539,62.2824,62.4725,27189.0
2023-02-24 11:30:00,65.75,65.78,65.66,65.69,16369.0,62.4725,62.501,62.387,62.4155,16369.0
2023-02-24 11:40:00,65.72,65.93,65.69,65.93,17631.0,62.444,62.6435,62.4155,62.6435,17631.0
2023-02-24 11:50:00,65.97,66.05,65.87,65.92,22742.0,62.6815,62.7575,62.5865,62.634,22742.0
2023-02-24 12:00:00,65.95,66.13,65.91,66.12,20813.0,62.6625,62.8335,62.6245,62.824,20813.0
2023-02-24 12:10:00,66.15,66.15,66.0,66.06,18185.0,62.8525,62.8525,62.71,62.767,18185.0
2023-02-24 12:20:00,66.06,66.12,65.93,65.97,21659.0,62.767,62.824,62.6435,62.6815,21659.0
2023-02-24 12:30:00,65.98,66.13,65.98,66.02,12580.0,62.691,62.8335,62.691,62.729,12580.0
2023-02-24 12:40:00,66.02,66.05,65.95,66.05,14000.0,62.729,62.7575,62.6625,62.7575,14000.0
2023-02-24 12:50:00,66.04,66.33,66.02,66.25,23345.0,62.748,63.0236,62.729,62.9475,23345.0
2023-02-24 13:00:00,66.24,66.27,66.17,66.19,14580.0,62.938,62.9666,62.8715,62.8905,14580.0
2023-02-24 13:10:00,66.18,66.35,66.16,66.26,23742.0,62.881,63.0426,62.862,62.957,23742.0
2023-02-24 13:20:00,66.27,66.45,66.26,66.41,18194.0,62.9666,63.1376,62.957,63.0996,18194.0
2023-02-24 13:30:00,66.4,66.41,66.25,66.33,28748.0,63.0901,63.0996,62.9475,63.0236,28748.0
2023-02-24 13:40:00,66.33,66.34,66.13,66.14,18367.0,63.0236,63.0331,62.8335,62.843,18367.0
2023-02-24 13:50:00,66.13,66.19,65.89,65.9,16021.0,62.8335,62.8905,62.6055,62.615,16021.0
2023-02-24 14:00:00,65.88,65.99,65.8,65.82,15332.0,62.596,62.7005,62.52,62.539,15332.0
2023-02-24 14:10:00,65.81,65.85,65.75,65.78,12806.0,62.5295,62.5675,62.4725,62.501,12806.0
2023-02-24 14:20:00,65.78,65.79,65.58,65.59,12671.0,62.501,62.5105,62.3109,62.3204,12671.0
2023-02-24 14:30:00,65.56,65.6,65.5,65.58,17004.0,62.2919,62.3299,62.2349,62.3109,17004.0
2023-02-24 14:40:00,65.56,65.7,65.49,65.64,13661.0,62.2919,62.425,62.2254,62.368,13661.0
2023-02-24 14:50:00,65.63,65.66,65.48,65.61,23664.0,62.3585,62.387,62.2159,62.3395,23664.0
2023-02-24 15:00:00,65.61,65.71,65.51,65.64,13425.0,62.3395,62.4345,62.2444,62.368,13425.0
2023-02-24 15:10:00,65.63,65.66,65.53,65.56,15825.0,62.3585,62.387,62.2634,62.2919,15825.0
2023-02-24 15:20:00,65.58,65.69,65.5,65.51,19875.0,62.3109,62.4155,62.2349,62.2444,19875.0
2023-02-24 15:30:00,65.52,65.52,65.26,65.27,28646.0,62.2539,62.2539,62.0069,62.0164,28646.0
2023-02-24 15:40:00,65.27,65.36,65.2,65.23,33986.0,62.0164,62.1019,61.9499,61.9784,33986.0
2023-02-24 15:50:00,65.23,65.44,65.17,65.39,147751.0,61.9784,62.1779,61.9214,62.1304,147751.0
2023-02-27 09:30:00,65.84,65.97,65.76,65.9,32988.0,62.558,62.6815,62.482,62.615,32988.0
2023-02-27 09:40:00,65.89,65.93,65.47,65.51,10815.0,62.6055,62.6435,62.2064,62.2444,10815.0
2023-02-27 09:50:00,65.53,65.91,65.53,65.78,18164.0,62.2634,62.6245,62.2634,62.501,18164.0
2023-02-27 10:00:00,65.87,65.91,65.69,65.88,29365.0,62.5865,62.6245,62.4155,62.596,29365.0
2023-02-27 10:10:00,65.91,65.96,65.77,65.88,16378.0,62.6245,62.672,62.4915,62.596,16378.0
2023-02-27 10:20:00,65.9,65.9,65.71,65.71,13629.0,62.615,62.615,62.4345,62.4345,13629.0
2023-02-27 10:30:00,65.7,65.74,65.42,65.42,13338.0,62.425,62.463,62.1589,62.1589,13338.0
2023-02-27 10:40:00,65.37,65.37,65.21,65.34,14882.0,62.1114,62.1114,61.9594,62.0829,14882.0
2023-02-27 10:50:00,65.35,65.46,65.26,65.41,33605.0,62.0924,62.1969,62.0069,62.1494,33605.0
2023-02-27 11:00:00,65.41,65.54,65.35,65.46,12582.0,62.1494,62.2729,62.0924,62.1969,12582.0
2023-02-27 11:10:00,65.48,65.51,65.24,65.28,15243.0,62.2159,62.2444,61.9879,62.0259,15243.0
2023-02-27 11:20:00,65.28,65.36,65.17,65.17,23872.0,62.0259,62.1019,61.9214,61.9214,23872.0
2023-02-27 11:30:00,65.18,65.19,64.96,65.18,14245.0,61.9309,61.9404,61.7219,61.9309,14245.0
2023-02-27 11:40:00,65.16,65.32,65.12,65.32,12584.0,61.9119,62.0639,61.8739,62.0639,12584.0
2023-02-27 11:50:00,65.3,65.47,65.23,65.33,52607.0,62.0449,62.2064,61.9784,62.0734,52607.0
2023-02-27 12:00:00,65.38,65.41,65.26,65.27,14324.0,62.1209,62.1494,62.0069,62.0164,14324.0
2023-02-27 12:10:00,65.29,65.36,65.27,65.36,11209.0,62.0354,62.1019,62.0164,62.1019,11209.0
2023-02-27 12:20:00,65.36,65.41,65.3,65.38,16890.0,62.1019,62.1494,62.0449,62.1209,16890.0
2023-02-27 12:30:00,65.4,65.45,65.36,65.37,17251.0,62.1399,62.1874,62.1019,62.1114,17251.0
2023-02-27 12:40:00,65.36,65.36,65.29,65.34,12408.0,62.1019,62.1019,62.0354,62.0829,12408.0
2023-02-27 12:50:00,65.34,65.41,65.23,65.36,10634.0,62.0829,62.1494,61.9784,62.1019,10634.0
2023-02-27 13:00:00,65.38,65.39,65.26,65.39,22443.0,62.1209,62.1304,62.0069,62.1304,22443.0
2023-02-27 13:10:00,65.39,65.41,65.34,65.34,12890.0,62.1304,62.1494,62.0829,62.0829,12890.0
2023-02-27 13:20:00,65.34,65.35,65.27,65.28,11626.0,62.0829,62.0924,62.0164,62.0259,11626.0
2023-02-27 13:30:00,65.28,65.38,65.25,65.34,15260.0,62.0259,62.1209,61.9974,62.0829,15260.0
2023-02-27 13:40:00,65.34,65.36,65.23,65.23,20151.0,62.0829,62.1019,61.9784,61.9784,20151.0
2023-02-27 13:50:00,65.25,65.33,65.23,65.31,27695.0,61.9974,62.0734,61.9784,62.0544,27695.0
2023-02-27 14:00:00,65.33,65.47,65.33,65.43,16988.0,62.0734,62.2064,62.0734,62.1684,16988.0
2023-02-27 14:10:00,65.43,65.49,65.3,65.3,14521.0,62.1684,62.2254,62.0449,62.0449,14521.0
2023-02-27 14:20:00,65.31,65.43,65.29,65.39,15022.0,62.0544,62.1684,62.0354,62.1304,15022.0
2023-02-27 14:30:00,65.4,65.42,65.3,65.31,19701.0,62.1399,62.1589,62.0449,62.0544,19701.0
2023-02-27 14:40:00,65.29,65.33,65.05,65.13,20485.0,62.0354,62.0734,61.8074,61.8834,20485.0
2023-02-27 14:50:00,65.12,65.19,65.07,65.11,20955.0,61.8739,61.9404,61.8264,61.8644,20955.0
2023-02-27 15:00:00,65.1,65.16,65.0,65.01,18905.0,61.8549,61.9119,61.7599,61.7694,18905.0
2023-02-27 15:10:00,65.0,65.08,64.89,64.91,27603.0,61.7599,61.8359,61.6553,61.6743,27603.0
2023-02-27 15:20:00,64.91,64.93,64.82,64.89,36640.0,61.6743,61.6933,61.5888,61.6553,36640.0
2023-02-27 15:30:00,64.9,64.9,64.68,64.72,46629.0,61.6648,61.6648,61.4558,61.4938,46629.0
2023-02-27 15:40:00,64.71,64.78,64.6,64.61,61262.0,61.4843,61.5508,61.3798,61.3893,61262.0
2023-02-27 15:50:00,64.63,64.83,64.62,64.76,236214.0,61.4083,61.5983,61.3988,61.5318,236214.0
2023-02-28 09:30:00,64.79,64.89,64.35,64.69,14577.0,61.5603,61.6553,61.1423,61.4653,14577.0
2023-02-28 09:40:00,64.7,64.83,64.62,64.7,5716.0,61.4748,61.5983,61.3988,61.4748,5716.0
2023-02-28 09:50:00,64.75,64.89,64.68,64.76,9532.0,61.5223,61.6553,61.4558,61.5318,9532.0
2023-02-28 10:00:00,64.78,64.92,64.76,64.81,11541.0,61.5508,61.6838,61.5318,61.5793,11541.0
2023-02-28 10:10:00,64.8,64.8,64.55,64.64,13487.0,61.5698,61.5698,61.3323,61.4178,13487.0
2023-02-28 10:20:00,64.61,64.83,64.57,64.73,26265.0,61.3893,61.5983,61.3513,61.5033,26265.0
2023-02-28 10:30:00,64.71,64.75,64.64,64.71,17495.0,61.4843,61.5223,61.4178,61.4843,17495.0
2023-02-28 10:40:00,64.72,64.77,64.58,64.63,15714.0,61.4938,61.5413,61.3608,61.4083,15714.0
2023-02-28 10:50:00,64.63,64.71,64.53,64.69,20141.0,61.4083,61.4843,61.3133,61.4653,20141.0
2023-02-28 11:00:00,64.77,64.89,64.68,64.89,22593.0,61.5413,61.6553,61.4558,61.6553,22593.0
2023-02-28 11:10:00,64.88,65.03,64.85,64.92,22376.0,61.6458,61.7884,61.6173,61.6838,22376.0
2023-02-28 11:20:00,64.93,64.97,64.8,64.8,11985.0,61.6933,61.7314,61.5698,61.5698,11985.0
2023-02-28 11:30:00,64.81,64.86,64.72,64.74,11837.0,61.5793,61.6268,61.4938,61.5128,11837.0
2023-02-28 11:40:00,64.73,64.73,64.57,64.59,6002.0,61.5033,61.5033,61.3513,61.3703,6002.0
2023-02-28 11:50:00,64.57,64.64,64.52,64.54,27627.0,61.3513,61.4178,61.3038,61.3228,27627.0
2023-02-28 12:00:00,64.58,64.66,64.57,64.61,6894.0,61.3608,61.4368,61.3513,61.3893,6894.0
2023-02-28 12:10:00,64.63,64.67,64.58,64.67,8458.0,61.4083,61.4463,61.3608,61.4463,8458.0
2023-02-28 12:20:00,64.65,64.72,64.63,64.67,9513.0,61.4273,61.4938,61.4083,61.4463,9513.0
2023-02-28 12:30:00,64.68,64.72,64.59,64.59,8881.0,61.4558,61.4938,61.3703,61.3703,8881.0
2023-02-28 12:40:00,64.59,64.86,64.56,64.84,16818.0,61.3703,61.6268,61.3418,61.6078,16818.0
2023-02-28 12:50:00,64.84,65.03,64.84,64.95,10225.0,61.6078,61.7884,61.6078,61.7124,10225.0
2023-02-28 13:00:00,64.95,64.99,64.91,64.95,7180.0,61.7124,61.7504,61.6743,61.7124,7180.0
2023-02-28 13:10:00,64.97,65.09,64.97,65.03,12481.0,61.7314,61.8454,61.7314,61.7884,12481.0
2023-02-28 13:20:00,65.03,65.04,64.91,64.99,8540.0,61.7884,61.7979,61.6743,61.7504,8540.0
2023-02-28 13:30:00,65.0,65.06,64.89,65.03,8917.0,61.7599,61.8169,61.6553,61.7884,8917.0
2023-02-28 13:40:00,65.02,65.05,64.97,65.01,8726.0,61.7789,61.8074,61.7314,61.7694,8726.0
2023-02-28 13:50:00,64.99,65.24,64.98,65.24,20325.0,61.7504,61.9879,61.7409,61.9879,20325.0
2023-02-28 14:00:00,65.28,65.34,65.2,65.25,13210.0,62.0259,62.0829,61.9499,61.9974,13210.0
2023-02-28 14:10:00,65.26,65.28,65.19,65.26,7606.0,62.0069,62.0259,61.9404,62.0069,7606.0
2023-02-28 14:20:00,65.26,65.29,65.19,65.21,10530.0,62.0069,62.0354,61.9404,61.9594,10530.0
2023-02-28 14:30:00,65.21,65.23,65.12,65.22,9888.0,61.9594,61.9784,61.8739,61.9689,9888.0
2023-02-28 14:40:00,65.21,65.3,65.16,65.28,10404.0,61.9594,62.0449,61.9119,62.0259,10404.0
2023-02-28 14:50:00,65.3,65.32,65.12,65.12,12507.0,62.0449,62.0639,61.8739,61.8739,12507.0
2023-02-28 15:00:00,65.13,65.15,65.05,65.07,13033.0,61.8834,61.9024,61.8074,61.8264,13033.0
2023-02-28 15:10:00,65.08,65.11,65.04,65.06,14226.0,61.8359,61.8644,61.7979,61.8169,14226.0
2023-02-28 15:20:00,65.05,65.09,64.92,64.94,22029.0,61.8074,61.8454,61.6838,61.7028,22029.0
2023-02-28 15:30:00,64.93,64.94,64.76,64.78,30541.0,61.6933,61.7028,61.5318,61.5508,30541.0
2023-02-28 15:40:00,64.8,64.83,64.62,64.62,42676.0,61.5698,61.5983,61.3988,61.3988,42676.0
2023-02-28 15:50:00,64.62,64.71,64.51,64.53,202260.0,61.3988,61.4843,61.2943,61.3133,202260.0
2023-03-01 09:30:00,64.37,64.82,64.2,64.68,20612.0,61.1613,61.5888,60.9997,61.4558,20612.0
2023-03-01 09:40:00,64.68,64.82,64.52,64.81,7499.0,61.4558,61.5888,61.3038,61.5793,7499.0
2023-03-01 09:50:00,64.83,64.92,64.65,64.89,9495.0,61.5983,61.6838,61.4273,61.6553,9495.0
2023-03-01 10:00:00,64.86,64.96,64.64,64.65,10899.0,61.6268,61.7219,61.4178,61.4273,10899.0
2023-03-01 10:10:00,64.63,64.63,64.29,64.32,11787.0,61.4083,61.4083,61.0853,61.1138,11787.0
2023-03-01 10:20:00,64.34,64.49,64.28,64.38,13002.0,61.1328,61.2753,61.0757,61.1708,13002.0
2023-03-01 10:30:00,64.34,64.51,64.32,64.41,20130.0,61.1328,61.2943,61.1138,61.1993,20130.0
2023-03-01 10:40:00,64.39,64.79,64.39,64.78,28290.0,61.1803,61.5603,61.1803,61.5508,28290.0
2023-03-01 10:50:00,64.76,64.94,64.64,64.83,31949.0,61.5318,61.7028,61.4178,61.5983,31949.0
2023-03-01 11:00:00,64.77,64.85,64.29,64.36,34359.0,61.5413,61.6173,61.0853,61.1518,34359.0
2023-03-01 11:10:00,64.32,64.36,64.22,64.23,12438.0,61.1138,61.1518,61.0187,61.0282,12438.0
2023-03-01 11:20:00,64.24,64.46,64.24,64.38,18106.0,61.0377,61.2468,61.0377,61.1708,18106.0
2023-03-01 11:30:00,64.37,64.49,64.32,64.4,12437.0,61.1613,61.2753,61.1138,61.1898,12437.0
2023-03-01 11:40:00,64.4,64.76,64.4,64.65,15753.0,61.1898,61.5318,61.1898,61.4273,15753.0
2023-03-01 11:50:00,64.65,64.76,64.64,64.71,12500.0,61.4273,61.5318,61.4178,61.4843,12500.0
2023-03-01 12:00:00,64.71,64.86,64.69,64.82,18743.0,61.4843,61.6268,61.4653,61.5888,18743.0
2023-03-01 12:10:00,64.83,64.98,64.8,64.98,15773.0,61.5983,61.7409,61.5698,61.7409,15773.0
2023-03-01 12:20:00,64.96,65.05,64.93,64.93,18629.0,61.7219,61.8074,61.6933,61.6933,18629.0
2023-03-01 12:30:00,64.93,64.97,64.84,64.86,13394.0,61.6933,61.7314,61.6078,61.6268,13394.0
2023-03-01 12:40:00,64.87,64.96,64.83,64.95,17365.0,61.6363,61.7219,61.5983,61.7124,17365.0
2023-03-01 12:50:00,64.95,65.01,64.86,64.89,24885.0,61.7124,61.7694,61.6268,61.6553,24885.0
2023-03-01 13:00:00,64.88,64.93,64.69,64.74,54625.0,61.6458,61.6933,61.4653,61.5128,54625.0
2023-03-01 13:10:00,64.77,64.82,64.72,64.73,8078.0,61.5413,61.5888,61.4938,61.5033,8078.0
2023-03-01 13:20:00,64.71,64.72,64.62,64.62,4943.0,61.4843,61.4938,61.3988,61.3988,4943.0
2023-03-01 13:30:00,64.56,64.56,64.48,64.52,7479.0,61.3418,61.3418,61.2658,61.3038,7479.0
2023-03-01 13:40:00,64.53,64.54,64.39,64.5,18743.0,61.3133,61.3228,61.1803,61.2848,18743.0
2023-03-01 13:50:00,64.52,64.57,64.49,64.55,6421.0,61.3038,61.3513,61.2753,61.3323,6421.0
2023-03-01 14:00:00,64.53,64.53,64.38,64.42,10072.0,61.3133,61.3133,61.1708,61.2088,10072.0
2023-03-01 14:10:00,64.42,64.51,64.41,64.45,5722.0,61.2088,61.2943,61.1993,61.2373,5722.0
2023-03-01 14:20:00,64.45,64.49,64.4,64.4,9625.0,61.2373,61.2753,61.1898,61.1898,9625.0
2023-03-01 14:30:00,64.37,64.48,64.37,64.48,9636.0,61.1613,61.2658,61.1613,61.2658,9636.0
2023-03-01 14:40:00,64.49,64.51,64.43,64.46,8021.0,61.2753,61.2943,61.2183,61.2468,8021.0
2023-03-01 14:50:00,64.46,64.5,64.36,64.47,9170.0,61.2468,61.2848,61.1518,61.2563,9170.0
2023-03-01 15:00:00,64.46,64.51,64.41,64.48,6943.0,61.2468,61.2943,61.1993,61.2658,6943.0
2023-03-01 15:10:00,64.49,64.54,64.42,64.51,11474.0,61.2753,61.3228,61.2088,61.2943,11474.0
2023-03-01 15:20:00,64.52,64.55,64.41,64.42,10277.0,61.3038,61.3323,61.1993,61.2088,10277.0
2023-03-01 15:30:00,64.42,64.52,64.4,64.43,26843.0,61.2088,61.3038,61.1898,61.2183,26843.0
2023-03-01 15:40:00,64.43,64.6,64.43,64.56,25841.0,61.2183,61.3798,61.2183,61.3418,25841.0
2023-03-01 15:50:00,64.55,64.6,64.5,64.6,99512.0,61.3323,61.3798,61.2848,61.3798,99512.0
2023-03-02 09:30:00,64.23,64.3,63.54,63.69,28394.0,61.0282,61.0948,60.3726,60.5152,28394.0
2023-03-02 09:40:00,63.69,63.91,63.58,63.91,10646.0,60.5152,60.7242,60.4106,60.7242,10646.0
2023-03-02 09:50:00,63.88,63.96,63.75,63.9,4974.0,60.6957,60.7717,60.5722,60.7147,4974.0
2023-03-02 10:00:00,63.92,64.09,63.87,63.94,10632.0,60.7337,60.8952,60.6862,60.7527,10632.0
2023-03-02 10:10:00,63.92,63.94,63.75,63.76,13268.0,60.7337,60.7527,60.5722,60.5817,13268.0
2023-03-02 10:20:00,63.75,63.92,63.6,63.89,7142.0,60.5722,60.7337,60.4296,60.7052,7142.0
2023-03-02 10:30:00,63.85,63.92,63.79,63.83,10308.0,60.6672,60.7337,60.6102,60.6482,10308.0
2023-03-02 10:40:00,63.82,63.91,63.81,63.89,9625.0,60.6387,60.7242,60.6292,60.7052,9625.0
2023-03-02 10:50:00,63.88,64.0,63.86,63.86,12623.0,60.6957,60.8097,60.6767,60.6767,12623.0
2023-03-02 11:00:00,63.88,63.96,63.86,63.89,7615.0,60.6957,60.7717,60.6767,60.7052,7615.0
2023-03-02 11:10:00,63.85,63.91,63.81,63.82,7452.0,60.6672,60.7242,60.6292,60.6387,7452.0
2023-03-02 11:20:00,63.8,63.8,63.71,63.74,7006.0,60.6197,60.6197,60.5342,60.5627,7006.0
2023-03-02 11:30:00,63.73,63.79,63.66,63.7,7043.0,60.5532,60.6102,60.4867,60.5247,7043.0
2023-03-02 11:40:00,63.73,63.75,63.6,63.61,4395.0,60.5532,60.5722,60.4296,60.4391,4395.0
2023-03-02 11:50:00,63.62,63.65,63.48,63.61,14705.0,60.4486,60.4772,60.3156,60.4391,14705.0
2023-03-02 12:00:00,63.63,63.69,63.56,63.59,16349.0,60.4582,60.5152,60.3916,60.4201,16349.0
2023-03-02 12:10:00,63.6,63.71,63.59,63.61,8906.0,60.4296,60.5342,60.4201,60.4391,8906.0
2023-03-02 12:20:00,63.62,63.86,63.56,63.86,10047.0,60.4486,60.6767,60.3916,60.6767,10047.0
2023-03-02 12:30:00,63.85,63.99,63.84,63.89,11524.0,60.6672,60.8002,60.6577,60.7052,11524.0
2023-03-02 12:40:00,63.87,63.97,63.84,63.93,7704.0,60.6862,60.7812,60.6577,60.7432,7704.0
2023-03-02 12:50:00,63.92,64.15,63.92,64.08,16075.0,60.7337,60.9522,60.7337,60.8857,16075.0
2023-03-02 13:00:00,64.06,64.1,64.0,64.03,9985.0,60.8667,60.9047,60.8097,60.8382,9985.0
2023-03-02 13:10:00,64.04,64.05,63.91,63.93,8166.0,60.8477,60.8572,60.7242,60.7432,8166.0
2023-03-02 13:20:00,63.92,63.99,63.9,63.95,12395.0,60.7337,60.8002,60.7147,60.7622,12395.0
2023-03-02 13:30:00,63.96,64.27,63.94,64.12,8053.0,60.7717,61.0662,60.7527,60.9237,8053.0
2023-03-02 13:40:00,64.16,64.34,64.14,64.31,10306.0,60.9617,61.1328,60.9427,61.1043,10306.0
2023-03-02 13:50:00,64.33,64.5,64.33,64.47,9480.0,61.1233,61.2848,61.1233,61.2563,9480.0
2023-03-02 14:00:00,64.5,64.66,64.5,64.6,10507.0,61.2848,61.4368,61.2848,61.3798,10507.0
2023-03-02 14:10:00,64.6,64.83,64.6,64.83,42592.0,61.3798,61.5983,61.3798,61.5983,42592.0
2023-03-02 14:20:00,64.84,65.09,64.82,65.09,24190.0,61.6078,61.8454,61.5888,61.8454,24190.0
2023-03-02 14:30:00,65.08,65.11,64.88,64.9,12560.0,61.8359,61.8644,61.6458,61.6648,12560.0
2023-03-02 14:40:00,64.91,64.94,64.83,64.85,9796.0,61.6743,61.7028,61.5983,61.6173,9796.0
2023-03-02 14:50:00,64.85,64.97,64.85,64.95,11996.0,61.6173,61.7314,61.6173,61.7124,11996.0
2023-03-02 15:00:00,64.92,65.01,64.86,64.94,11217.0,61.6838,61.7694,61.6268,61.7028,11217.0
2023-03-02 15:10:00,64.95,65.08,64.94,64.97,12829.0,61.7124,61.8359,61.7028,61.7314,12829.0
2023-03-02 15:20:00,64.96,65.12,64.95,65.02,26610.0,61.7219,61.8739,61.7124,61.7789,26610.0
2023-03-02 15:30:00,65.02,65.31,65.02,65.27,21043.0,61.7789,62.0544,61.7789,62.0164,21043.0
2023-03-02 15:40:00,65.27,65.3,65.13,65.19,25291.0,62.0164,62.0449,61.8834,61.9404,25291.0
2023-03-02 15:50:00,65.17,65.18,65.03,65.14,82700.0,61.9214,61.9309,61.7884,61.8929,82700.0
2023-03-03 09:30:00,65.3,65.47,65.1,65.42,24007.0,62.0449,62.2064,61.8549,62.1589,24007.0
2023-03-03 09:40:00,65.49,65.6,65.39,65.5,5635.0,62.2254,62.3299,62.1304,62.2349,5635.0
2023-03-03 09:50:00,65.5,65.68,65.44,65.52,8608.0,62.2349,62.406,62.1779,62.2539,8608.0
2023-03-03 10:00:00,65.52,65.64,65.38,65.47,11531.0,62.2539,62.368,62.1209,62.2064,11531.0
2023-03-03 10:10:00,65.44,65.83,65.41,65.66,17182.0,62.1779,62.5485,62.1494,62.387,17182.0
2023-03-03 10:20:00,65.67,65.8,65.61,65.77,10648.0,62.3965,62.52,62.3395,62.4915,10648.0
2023-03-03 10:30:00,65.79,65.81,65.67,65.67,6041.0,62.5105,62.5295,62.3965,62.3965,6041.0
2023-03-03 10:40:00,65.69,65.84,65.61,65.71,16005.0,62.4155,62.558,62.3395,62.4345,16005.0
2023-03-03 10:50:00,65.66,65.72,65.57,65.6,7049.0,62.387,62.444,62.3014,62.3299,7049.0
2023-03-03 11:00:00,65.64,65.66,65.48,65.59,13752.0,62.368,62.387,62.2159,62.3204,13752.0
2023-03-03 11:10:00,65.61,65.77,65.59,65.71,12225.0,62.3395,62.4915,62.3204,62.4345,12225.0
2023-03-03 11:20:00,65.69,65.74,65.6,65.71,15615.0,62.4155,62.463,62.3299,62.4345,15615.0
2023-03-03 11:30:00,65.71,65.87,65.71,65.75,10918.0,62.4345,62.5865,62.4345,62.4725,10918.0
2023-03-03 11:40:00,65.76,65.82,65.71,65.78,10305.0,62.482,62.539,62.4345,62.501,10305.0
2023-03-03 11:50:00,65.8,65.8,65.73,65.73,8419.0,62.52,62.52,62.4535,62.4535,8419.0
2023-03-03 12:00:00,65.72,65.79,65.66,65.77,7494.0,62.444,62.5105,62.387,62.4915,7494.0
2023-03-03 12:10:00,65.76,65.84,65.75,65.77,5412.0,62.482,62.558,62.4725,62.4915,5412.0
2023-03-03 12:20:00,65.77,65.79,65.72,65.77,4148.0,62.4915,62.5105,62.444,62.4915,4148.0
2023-03-03 12:30:00,65.78,65.92,65.74,65.87,10018.0,62.501,62.634,62.463,62.5865,10018.0
2023-03-03 12:40:00,65.88,65.92,65.81,65.89,5001.0,62.596,62.634,62.5295,62.6055,5001.0
2023-03-03 12:50:00,65.88,65.98,65.88,65.97,5324.0,62.596,62.691,62.596,62.6815,5324.0
2023-03-03 13:00:00,65.98,66.01,65.94,65.99,4787.0,62.691,62.7195,62.653,62.7005,4787.0
2023-03-03 13:10:00,65.97,65.98,65.77,65.77,3752.0,62.6815,62.691,62.4915,62.4915,3752.0
2023-03-03 13:20:00,65.79,65.81,65.7,65.78,9225.0,62.5105,62.5295,62.425,62.501,9225.0
2023-03-03 13:30:00,65.81,65.87,65.75,65.84,8150.0,62.5295,62.5865,62.4725,62.558,8150.0
2023-03-03 13:40:00,65.84,65.86,65.82,65.85,7012.0,62.558,62.577,62.539,62.5675,7012.0
2023-03-03 13:50:00,65.84,65.85,65.73,65.76,7751.0,62.558,62.5675,62.4535,62.482,7751.0
2023-03-03 14:00:00,65.74,65.82,65.71,65.81,10223.0,62.463,62.539,62.4345,62.5295,10223.0
2023-03-03 14:10:00,65.81,65.95,65.8,65.92,10860.0,62.5295,62.6625,62.52,62.634,10860.0
2023-03-03 14:20:00,65.92,66.03,65.9,66.03,15302.0,62.634,62.7385,62.615,62.7385,15302.0
2023-03-03 14:30:00,66.05,66.07,65.95,65.97,10545.0,62.7575,62.7765,62.6625,62.6815,10545.0
2023-03-03 14:40:00,65.95,66.05,65.94,66.02,16821.0,62.6625,62.7575,62.653,62.729,16821.0
2023-03-03 14:50:00,66.02,66.02,65.92,65.96,12837.0,62.729,62.729,62.634,62.672,12837.0
2023-03-03 15:00:00,65.97,65.98,65.87,65.92,10050.0,62.6815,62.691,62.5865,62.634,10050.0
2023-03-03 15:10:00,65.92,65.93,65.8,65.8,13739.0,62.634,62.6435,62.52,62.52,13739.0
2023-03-03 15:20:00,65.83,65.99,65.83,65.95,17860.0,62.5485,62.7005,62.5485,62.6625,17860.0
2023-03-03 15:30:00,65.94,65.96,65.89,65.95,15953.0,62.653,62.672,62.6055,62.6625,15953.0
2023-03-03 15:40:00,65.94,65.99,65.76,65.8,30491.0,62.653,62.7005,62.482,62.52,30491.0
2023-03-03 15:50:00,65.79,65.83,65.7,65.77,94295.0,62.5105,62.5485,62.425,62.4915,94295.0
2023-03-06 09:30:00,66.25,66.28,65.67,65.86,20262.0,62.9475,62.9761,62.3965,62.577,20262.0
2023-03-06 09:40:00,65.86,65.99,65.64,65.76,14267.0,62.577,62.7005,62.368,62.482,14267.0
2023-03-06 09:50:00,65.73,65.77,65.61,65.73,6620.0,62.4535,62.4915,62.3395,62.4535,6620.0
2023-03-06 10:00:00,65.72,66.1,65.65,66.04,7225.0,62.444,62.805,62.3775,62.748,7225.0
2023-03-06 10:10:00,66.06,66.22,66.01,66.18,8908.0,62.767,62.919,62.7195,62.881,8908.0
2023-03-06 10:20:00,66.23,66.39,66.11,66.11,50977.0,62.9285,63.0806,62.8145,62.8145,50977.0
2023-03-06 10:30:00,66.11,66.26,66.08,66.21,15651.0,62.8145,62.957,62.786,62.9095,15651.0
2023-03-06 10:40:00,66.21,66.26,66.13,66.16,11027.0,62.9095,62.957,62.8335,62.862,11027.0
2023-03-06 10:50:00,66.15,66.18,66.0,66.0,8582.0,62.8525,62.881,62.71,62.71,8582.0
2023-03-06 11:00:00,66.0,66.17,66.0,66.15,7396.0,62.71,62.8715,62.71,62.8525,7396.0
2023-03-06 11:10:00,66.15,66.24,66.11,66.18,7616.0,62.8525,62.938,62.8145,62.881,7616.0
2023-03-06 11:20:00,66.19,66.19,65.97,65.99,6709.0,62.8905,62.8905,62.6815,62.7005,6709.0
2023-03-06 11:30:00,66.0,66.07,65.87,65.95,14649.0,62.71,62.7765,62.5865,62.6625,14649.0
2023-03-06 11:40:00,65.92,66.04,65.91,66.04,4236.0,62.634,62.748,62.6245,62.748,4236.0
2023-03-06 11:50:00,66.01,66.04,65.96,66.03,8519.0,62.7195,62.748,62.672,62.7385,8519.0
2023-03-06 12:00:00,66.05,66.09,66.01,66.07,9985.0,62.7575,62.7955,62.7195,62.7765,9985.0
2023-03-06 12:10:00,66.12,66.14,66.05,66.14,6733.0,62.824,62.843,62.7575,62.843,6733.0
2023-03-06 12:20:00,66.11,66.24,66.03,66.22,32456.0,62.8145,62.938,62.7385,62.919,32456.0
2023-03-06 12:30:00,66.2,66.21,66.08,66.16,20354.0,62.9,62.9095,62.786,62.862,20354.0
2023-03-06 12:40:00,66.16,66.2,65.93,66.02,13403.0,62.862,62.9,62.6435,62.729,13403.0
2023-03-06 12:50:00,66.02,66.1,65.96,65.99,15951.0,62.729,62.805,62.672,62.7005,15951.0
2023-03-06 13:00:00,65.98,66.12,65.94,66.05,14963.0,62.691,62.824,62.653,62.7575,14963.0
2023-03-06 13:10:00,66.03,66.13,66.01,66.13,9309.0,62.7385,62.8335,62.7195,62.8335,9309.0
2023-03-06 13:20:00,66.13,66.13,65.88,65.95,16103.0,62.8335,62.8335,62.596,62.6625,16103.0
2023-03-06 13:30:00,65.94,65.97,65.76,65.76,24506.0,62.653,62.6815,62.482,62.482,24506.0
2023-03-06 13:40:00,65.75,65.84,65.7,65.77,12123.0,62.4725,62.558,62.425,62.4915,12123.0
2023-03-06 13:50:00,65.77,65.81,65.71,65.73,11376.0,62.4915,62.5295,62.4345,62.4535,11376.0
2023-03-06 14:00:00,65.75,65.82,65.74,65.79,13260.0,62.4725,62.539,62.463,62.5105,13260.0
2023-03-06 14:10:00,65.79,65.85,65.68,65.68,11264.0,62.5105,62.5675,62.406,62.406,11264.0
2023-03-06 14:20:00,65.7,65.74,65.63,65.63,10522.0,62.425,62.463,62.3585,62.3585,10522.0
2023-03-06 14:30:00,65.64,65.68,65.57,65.63,10107.0,62.368,62.406,62.3014,62.3585,10107.0
2023-03-06 14:40:00,65.62,65.74,65.62,65.69,16771.0,62.349,62.463,62.349,62.4155,16771.0
2023-03-06 14:50:00,65.68,65.69,65.6,65.62,12430.0,62.406,62.4155,62.3299,62.349,12430.0
2023-03-06 15:00:00,65.62,65.66,65.45,65.5,23699.0,62.349,62.387,62.1874,62.2349,23699.0
2023-03-06 15:10:00,65.5,65.54,65.29,65.29,34247.0,62.2349,62.2729,62.0354,62.0354,34247.0
2023-03-06 15:20:00,65.29,65.34,65.23,65.25,38068.0,62.0354,62.0829,61.9784,61.9974,38068.0
2023-03-06 15:30:00,65.25,65.3,65.21,65.25,24314.0,61.9974,62.0449,61.9594,61.9974,24314.0
2023-03-06 15:40:00,65.24,65.34,65.2,65.28,35126.0,61.9879,62.0829,61.9499,62.0259,35126.0
2023-03-06 15:50:00,65.28,65.48,65.25,65.34,112197.0,62.0259,62.2159,61.9974,62.0829,112197.0
2023-03-07 09:30:00,65.19,65.3,64.97,65.01,35901.0,61.9404,62.0449,61.7314,61.7694,35901.0
2023-03-07 09:40:00,64.99,64.99,64.81,64.92,13929.0,61.7504,61.7504,61.5793,61.6838,13929.0
2023-03-07 09:50:00,64.9,65.05,64.82,64.92,30567.0,61.6648,61.8074,61.5888,61.6838,30567.0
2023-03-07 10:00:00,64.92,64.92,64.36,64.39,30092.0,61.6838,61.6838,61.1518,61.1803,30092.0
2023-03-07 10:10:00,64.42,64.62,64.31,64.44,23448.0,61.2088,61.3988,61.1043,61.2278,23448.0
2023-03-07 10:20:00,64.45,64.69,64.38,64.39,14914.0,61.2373,61.4653,61.1708,61.1803,14914.0
2023-03-07 10:30:00,64.44,64.71,64.4,64.69,11013.0,61.2278,61.4843,61.1898,61.4653,11013.0
2023-03-07 10:40:00,64.66,64.88,64.58,64.8,32201.0,61.4368,61.6458,61.3608,61.5698,32201.0
2023-03-07 10:50:00,64.84,64.85,64.39,64.39,8869.0,61.6078,61.6173,61.1803,61.1803,8869.0
2023-03-07 11:00:00,64.35,64.73,64.26,64.62,22002.0,61.1423,61.5033,61.0567,61.3988,22002.0
2023-03-07 11:10:00,64.64,64.69,64.49,64.57,5006.0,61.4178,61.4653,61.2753,61.3513,5006.0
2023-03-07 11:20:00,64.59,64.59,64.45,64.48,6135.0,61.3703,61.3703,61.2373,61.2658,6135.0
2023-03-07 11:30:00,64.48,64.54,64.44,64.45,5048.0,61.2658,61.3228,61.2278,61.2373,5048.0
2023-03-07 11:40:00,64.47,64.55,64.37,64.5,6982.0,61.2563,61.3323,61.1613,61.2848,6982.0
2023-03-07 11:50:00,64.55,64.55,64.36,64.48,23034.0,61.3323,61.3323,61.1518,61.2658,23034.0
2023-03-07 12:00:00,64.48,64.58,64.44,64.44,6139.0,61.2658,61.3608,61.2278,61.2278,6139.0
2023-03-07 12:10:00,64.45,64.71,64.45,64.71,5644.0,61.2373,61.4843,61.2373,61.4843,5644.0
2023-03-07 12:20:00,64.77,64.9,64.66,64.78,6599.0,61.5413,61.6648,61.4368,61.5508,6599.0
2023-03-07 12:30:00,64.73,64.88,64.73,64.85,6562.0,61.5033,61.6458,61.5033,61.6173,6562.0
2023-03-07 12:40:00,64.88,64.88,64.71,64.82,4937.0,61.6458,61.6458,61.4843,61.5888,4937.0
2023-03-07 12:50:00,64.79,64.84,64.55,64.59,7688.0,61.5603,61.6078,61.3323,61.3703,7688.0
2023-03-07 13:00:00,64.6,64.6,64.33,64.35,12478.0,61.3798,61.3798,61.1233,61.1423,12478.0
2023-03-07 13:10:00,64.35,64.38,64.2,64.2,10687.0,61.1423,61.1708,60.9997,60.9997,10687.0
2023-03-07 13:20:00,64.22,64.32,64.12,64.25,12973.0,61.0187,61.1138,60.9237,61.0472,12973.0
2023-03-07 13:30:00,64.24,64.3,64.12,64.16,9555.0,61.0377,61.0948,60.9237,60.9617,9555.0
2023-03-07 13:40:00,64.16,64.16,63.88,63.91,11180.0,60.9617,60.9617,60.6957,60.7242,11180.0
2023-03-07 13:50:00,63.9,63.96,63.88,63.89,16962.0,60.7147,60.7717,60.6957,60.7052,16962.0
2023-03-07 14:00:00,63.88,64.01,63.87,63.9,18901.0,60.6957,60.8192,60.6862,60.7147,18901.0
2023-03-07 14:10:00,63.91,64.03,63.89,63.91,16860.0,60.7242,60.8382,60.7052,60.7242,16860.0
2023-03-07 14:20:00,63.91,63.91,63.74,63.88,9159.0,60.7242,60.7242,60.5627,60.6957,9159.0
2023-03-07 14:30:00,63.89,63.94,63.76,63.84,11174.0,60.7052,60.7527,60.5817,60.6577,11174.0
2023-03-07 14:40:00,63.84,63.9,63.81,63.85,17679.0,60.6577,60.7147,60.6292,60.6672,17679.0
2023-03-07 14:50:00,63.83,63.98,63.83,63.97,14034.0,60.6482,60.7907,60.6482,60.7812,14034.0
2023-03-07 15:00:00,63.97,64.1,63.97,64.03,18753.0,60.7812,60.9047,60.7812,60.8382,18753.0
2023-03-07 15:10:00,64.05,64.14,64.05,64.11,11873.0,60.8572,60.9427,60.8572,60.9142,11873.0
2023-03-07 15:20:00,64.09,64.09,63.97,64.02,16250.0,60.8952,60.8952,60.7812,60.8287,16250.0
2023-03-07 15:30:00,64.02,64.31,64.01,64.24,27198.0,60.8287,61.1043,60.8192,61.0377,27198.0
2023-03-07 15:40:00,64.25,64.29,63.99,64.1,41831.0,61.0472,61.0853,60.8002,60.9047,41831.0
2023-03-07 15:50:00,64.1,64.17,63.9,63.91,136029.0,60.9047,60.9712,60.7147,60.7242,136029.0
2023-03-08 09:30:00,64.02,64.11,63.95,64.02,32346.0,60.8287,60.9142,60.7622,60.8287,32346.0
2023-03-08 09:40:00,64.05,64.19,63.99,64.13,7715.0,60.8572,60.9902,60.8002,60.9332,7715.0
2023-03-08 09:50:00,64.15,64.2,64.01,64.02,15104.0,60.9522,60.9997,60.8192,60.8287,15104.0
2023-03-08 10:00:00,64.04,64.07,63.64,64.0,15328.0,60.8477,60.8762,60.4677,60.8097,15328.0
2023-03-08 10:10:00,63.97,64.16,63.97,64.09,9308.0,60.7812,60.9617,60.7812,60.8952,9308.0
2023-03-08 10:20:00,64.08,64.34,63.99,64.27,41571.0,60.8857,61.1328,60.8002,61.0662,41571.0
2023-03-08 10:30:00,64.26,64.57,64.21,64.52,31752.0,61.0567,61.3513,61.0092,61.3038,31752.0
2023-03-08 10:40:00,64.53,64.61,64.33,64.33,10902.0,61.3133,61.3893,61.1233,61.1233,10902.0
2023-03-08 10:50:00,64.3,64.34,64.2,64.3,8331.0,61.0948,61.1328,60.9997,61.0948,8331.0
2023-03-08 11:00:00,64.38,64.56,64.35,64.52,6091.0,61.1708,61.3418,61.1423,61.3038,6091.0
2023-03-08 11:10:00,64.57,64.67,64.48,64.59,11874.0,61.3513,61.4463,61.2658,61.3703,11874.0
2023-03-08 11:20:00,64.57,64.63,64.52,64.53,8785.0,61.3513,61.4083,61.3038,61.3133,8785.0
2023-03-08 11:30:00,64.54,64.59,64.38,64.44,8678.0,61.3228,61.3703,61.1708,61.2278,8678.0
2023-03-08 11:40:00,64.46,64.74,64.45,64.71,5900.0,61.2468,61.5128,61.2373,61.4843,5900.0
2023-03-08 11:50:00,64.73,64.81,64.7,64.78,10795.0,61.5033,61.5793,61.4748,61.5508,10795.0
2023-03-08 12:00:00,64.83,64.88,64.79,64.79,14455.0,61.5983,61.6458,61.5603,61.5603,14455.0
2023-03-08 12:10:00,64.8,64.8,64.62,64.78,10926.0,61.5698,61.5698,61.3988,61.5508,10926.0
2023-03-08 12:20:00,64.77,64.79,64.64,64.65,4700.0,61.5413,61.5603,61.4178,61.4273,4700.0
2023-03-08 12:30:00,64.65,64.82,64.44,64.81,25275.0,61.4273,61.5888,61.2278,61.5793,25275.0
2023-03-08 12:40:00,64.8,64.91,64.77,64.78,6385.0,61.5698,61.6743,61.5413,61.5508,6385.0
2023-03-08 12:50:00,64.78,64.83,64.71,64.82,8903.0,61.5508,61.5983,61.4843,61.5888,8903.0
2023-03-08 13:00:00,64.84,64.88,64.74,64.76,6296.0,61.6078,61.6458,61.5128,61.5318,6296.0
2023-03-08 13:10:00,64.75,64.89,64.75,64.83,8730.0,61.5223,61.6553,61.5223,61.5983,8730.0
2023-03-08 13:20:00,64.81,64.85,64.79,64.81,7315.0,61.5793,61.6173,61.5603,61.5793,7315.0
2023-03-08 13:30:00,64.81,64.89,64.76,64.88,11818.0,61.5793,61.6553,61.5318,61.6458,11818.0
2023-03-08 13:40:00,64.88,64.91,64.75,64.82,16732.0,61.6458,61.6743,61.5223,61.5888,16732.0
2023-03-08 13:50:00,64.8,64.88,64.77,64.82,8107.0,61.5698,61.6458,61.5413,61.5888,8107.0
2023-03-08 14:00:00,64.83,64.87,64.78,64.87,13859.0,61.5983,61.6363,61.5508,61.6363,13859.0
2023-03-08 14:10:00,64.86,64.9,64.79,64.85,15879.0,61.6268,61.6648,61.5603,61.6173,15879.0
2023-03-08 14:20:00,64.85,64.96,64.83,64.88,8465.0,61.6173,61.7219,61.5983,61.6458,8465.0
2023-03-08 14:30:00,64.88,64.97,64.85,64.94,9864.0,61.6458,61.7314,61.6173,61.7028,9864.0
2023-03-08 14:40:00,64.97,65.02,64.94,64.95,18301.0,61.7314,61.7789,61.7028,61.7124,18301.0
2023-03-08 14:50:00,64.94,64.94,64.74,64.74,10724.0,61.7028,61.7028,61.5128,61.5128,10724.0
2023-03-08 15:00:00,64.74,64.79,64.7,64.77,9167.0,61.5128,61.5603,61.4748,61.5413,9167.0
2023-03-08 15:10:00,64.78,64.81,64.67,64.68,33574.0,61.5508,61.5793,61.4463,61.4558,33574.0
2023-03-08 15:20:00,64.7,64.75,64.65,64.74,14356.0,61.4748,61.5223,61.4273,61.5128,14356.0
2023-03-08 15:30:00,64.73,64.88,64.72,64.88,23453.0,61.5033,61.6458,61.4938,61.6458,23453.0
2023-03-08 15:40:00,64.88,65.01,64.87,64.95,18255.0,61.6458,61.7694,61.6363,61.7124,18255.0
2023-03-08 15:50:00,64.95,64.96,64.8,64.87,104533.0,61.7124,61.7219,61.5698,61.6363,104533.0
2023-03-09 09:30:00,64.79,64.91,64.68,64.77,13897.0,61.5603,61.6743,61.4558,61.5413,13897.0
2023-03-09 09:40:00,64.73,65.0,64.66,64.94,6358.0,61.5033,61.7599,61.4368,61.7028,6358.0
2023-03-09 09:50:00,64.97,64.97,64.82,64.88,2437.0,61.7314,61.7314,61.5888,61.6458,2437.0
2023-03-09 10:00:00,64.94,65.25,64.94,65.17,11956.0,61.7028,61.9974,61.7028,61.9214,11956.0
2023-03-09 10:10:00,65.17,65.2,64.74,64.78,11313.0,61.9214,61.9499,61.5128,61.5508,11313.0
2023-03-09 10:20:00,64.78,64.89,64.71,64.89,8863.0,61.5508,61.6553,61.4843,61.6553,8863.0
2023-03-09 10:30:00,64.91,65.0,64.9,64.98,6129.0,61.6743,61.7599,61.6648,61.7409,6129.0
2023-03-09 10:40:00,64.92,64.99,64.8,64.93,15494.0,61.6838,61.7504,61.5698,61.6933,15494.0
2023-03-09 10:50:00,64.92,65.0,64.74,64.75,10042.0,61.6838,61.7599,61.5128,61.5223,10042.0
2023-03-09 11:00:00,64.72,64.83,64.65,64.83,9011.0,61.4938,61.5983,61.4273,61.5983,9011.0
2023-03-09 11:10:00,64.83,64.92,64.81,64.83,7399.0,61.5983,61.6838,61.5793,61.5983,7399.0
2023-03-09 11:20:00,64.85,64.87,64.65,64.67,9138.0,61.6173,61.6363,61.4273,61.4463,9138.0
2023-03-09 11:30:00,64.71,64.75,64.62,64.62,7769.0,61.4843,61.5223,61.3988,61.3988,7769.0
2023-03-09 11:40:00,64.62,64.78,64.62,64.78,3830.0,61.3988,61.5508,61.3988,61.5508,3830.0
2023-03-09 11:50:00,64.78,64.8,64.72,64.73,4777.0,61.5508,61.5698,61.4938,61.5033,4777.0
2023-03-09 12:00:00,64.71,64.75,64.58,64.75,4669.0,61.4843,61.5223,61.3608,61.5223,4669.0
2023-03-09 12:10:00,64.75,64.8,64.71,64.78,3403.0,61.5223,61.5698,61.4843,61.5508,3403.0
2023-03-09 12:20:00,64.78,64.84,64.76,64.82,4452.0,61.5508,61.6078,61.5318,61.5888,4452.0
2023-03-09 12:30:00,64.82,64.89,64.77,64.84,4236.0,61.5888,61.6553,61.5413,61.6078,4236.0
2023-03-09 12:40:00,64.83,64.88,64.7,64.7,13652.0,61.5983,61.6458,61.4748,61.4748,13652.0
2023-03-09 12:50:00,64.72,64.82,64.72,64.75,7875.0,61.4938,61.5888,61.4938,61.5223,7875.0
2023-03-09 13:00:00,64.76,64.81,64.72,64.77,7011.0,61.5318,61.5793,61.4938,61.5413,7011.0
2023-03-09 13:10:00,64.77,64.77,64.58,64.61,4636.0,61.5413,61.5413,61.3608,61.3893,4636.0
2023-03-09 13:20:00,64.62,64.67,64.5,64.51,4837.0,61.3988,61.4463,61.2848,61.2943,4837.0
2023-03-09 13:30:00,64.54,64.56,64.39,64.39,5082.0,61.3228,61.3418,61.1803,61.1803,5082.0
2023-03-09 13:40:00,64.39,64.5,64.24,64.24,5259.0,61.1803,61.2848,61.0377,61.0377,5259.0
2023-03-09 13:50:00,64.24,64.35,64.24,64.28,4282.0,61.0377,61.1423,61.0377,61.0757,4282.0
2023-03-09 14:00:00,64.26,64.27,64.13,64.19,8031.0,61.0567,61.0662,60.9332,60.9902,8031.0
2023-03-09 14:10:00,64.15,64.2,64.06,64.06,8096.0,60.9522,60.9997,60.8667,60.8667,8096.0
2023-03-09 14:20:00,64.06,64.13,63.98,64.02,8950.0,60.8667,60.9332,60.7907,60.8287,8950.0
2023-03-09 14:30:00,64.01,64.13,63.88,64.12,12823.0,60.8192,60.9332,60.6957,60.9237,12823.0
2023-03-09 14:40:00,64.16,64.22,64.07,64.1,9014.0,60.9617,61.0187,60.8762,60.9047,9014.0
2023-03-09 14:50:00,64.11,64.11,63.96,63.97,5340.0,60.9142,60.9142,60.7717,60.7812,5340.0
2023-03-09 15:00:00,63.98,64.01,63.79,63.79,9432.0,60.7907,60.8192,60.6102,60.6102,9432.0
2023-03-09 15:10:00,63.77,63.79,63.47,63.49,23655.0,60.5912,60.6102,60.3061,60.3251,23655.0
2023-03-09 15:20:00,63.45,63.61,63.36,63.52,25799.0,60.2871,60.4391,60.2016,60.3536,25799.0
2023-03-09 15:30:00,63.51,63.69,63.46,63.62,26877.0,60.3441,60.5152,60.2966,60.4486,26877.0
2023-03-09 15:40:00,63.6,63.6,63.42,63.6,25090.0,60.4296,60.4296,60.2586,60.4296,25090.0
2023-03-09 15:50:00,63.6,63.65,63.32,63.42,203444.0,60.4296,60.4772,60.1636,60.2586,203444.0
2023-03-10 09:30:00,63.0,63.16,62.55,62.55,37851.0,59.8596,60.0116,59.432,59.432,37851.0
2023-03-10 09:40:00,62.59,62.63,61.94,62.09,13242.0,59.47,59.508,58.8524,58.9949,13242.0
2023-03-10 09:50:00,62.08,62.25,61.94,62.25,11912.0,58.9854,59.1469,58.8524,59.1469,11912.0
2023-03-10 10:00:00,62.23,62.65,62.23,62.59,12822.0,59.1279,59.527,59.1279,59.47,12822.0
2023-03-10 10:10:00,62.56,62.62,62.29,62.46,8489.0,59.4415,59.4985,59.1849,59.3465,8489.0
2023-03-10 10:20:00,62.48,62.56,62.29,62.56,8757.0,59.3655,59.4415,59.1849,59.4415,8757.0
2023-03-10 10:30:00,62.58,62.67,62.51,62.58,8649.0,59.4605,59.546,59.394,59.4605,8649.0
2023-03-10 10:40:00,62.59,62.65,62.37,62.39,8736.0,59.47,59.527,59.261,59.28,8736.0
2023-03-10 10:50:00,62.4,62.89,62.39,62.88,7950.0,59.2895,59.755,59.28,59.7455,7950.0
2023-03-10 11:00:00,62.83,62.85,62.65,62.74,6212.0,59.698,59.717,59.527,59.6125,6212.0
2023-03-10 11:10:00,62.72,62.77,62.51,62.64,11800.0,59.5935,59.641,59.394,59.5175,11800.0
2023-03-10 11:20:00,62.66,62.86,62.66,62.85,15017.0,59.5365,59.7265,59.5365,59.717,15017.0
2023-03-10 11:30:00,62.83,63.15,62.82,62.92,36654.0,59.698,60.0021,59.6885,59.7835,36654.0
2023-03-10 11:40:00,62.93,62.96,62.63,62.66,10228.0,59.793,59.8215,59.508,59.5365,10228.0
2023-03-10 11:50:00,62.66,62.68,62.5,62.5,10002.0,59.5365,59.5555,59.3845,59.3845,10002.0
2023-03-10 12:00:00,62.54,62.58,62.29,62.29,6246.0,59.4225,59.4605,59.1849,59.1849,6246.0
2023-03-10 12:10:00,62.34,62.45,62.29,62.42,18019.0,59.2325,59.337,59.1849,59.3085,18019.0
2023-03-10 12:20:00,62.41,62.65,62.39,62.65,11732.0,59.299,59.527,59.28,59.527,11732.0
2023-03-10 12:30:00,62.67,62.9,62.64,62.9,13685.0,59.546,59.7645,59.5175,59.7645,13685.0
2023-03-10 12:40:00,62.88,62.89,62.71,62.71,8718.0,59.7455,59.755,59.584,59.584,8718.0
2023-03-10 12:50:00,62.71,62.72,62.58,62.64,9864.0,59.584,59.5935,59.4605,59.5175,9864.0
2023-03-10 13:00:00,62.64,62.78,62.64,62.78,8370.0,59.5175,59.6505,59.5175,59.6505,8370.0
2023-03-10 13:10:00,62.78,62.78,62.57,62.6,9008.0,59.6505,59.6505,59.451,59.4795,9008.0
2023-03-10 13:20:00,62.6,62.6,62.29,62.36,11129.0,59.4795,59.4795,59.1849,59.2515,11129.0
2023-03-10 13:30:00,62.36,62.38,62.22,62.26,10927.0,59.2515,59.2705,59.1184,59.1564,10927.0
2023-03-10 13:40:00,62.28,62.28,62.11,62.12,15370.0,59.1754,59.1754,59.0139,59.0234,15370.0
2023-03-10 13:50:00,62.11,62.11,61.99,62.1,24278.0,59.0139,59.0139,58.8999,59.0044,24278.0
2023-03-10 14:00:00,62.12,62.42,62.12,62.42,33082.0,59.0234,59.3085,59.0234,59.3085,33082.0
2023-03-10 14:10:00,62.43,62.56,62.26,62.33,26664.0,59.318,59.4415,59.1564,59.223,26664.0
2023-03-10 14:20:00,62.34,62.37,62.14,62.14,14675.0,59.2325,59.261,59.0424,59.0424,14675.0
2023-03-10 14:30:00,62.17,62.48,62.15,62.47,19469.0,59.0709,59.3655,59.0519,59.356,19469.0
2023-03-10 14:40:00,62.45,62.62,62.33,62.62,29176.0,59.337,59.4985,59.223,59.4985,29176.0
2023-03-10 14:50:00,62.64,62.71,62.47,62.55,21150.0,59.5175,59.584,59.356,59.432,21150.0
2023-03-10 15:00:00,62.54,62.59,62.3,62.5,27156.0,59.4225,59.47,59.1944,59.3845,27156.0
2023-03-10 15:10:00,62.47,62.66,62.23,62.23,30771.0,59.356,59.5365,59.1279,59.1279,30771.0
2023-03-10 15:20:00,62.21,62.41,62.17,62.39,42547.0,59.1089,59.299,59.0709,59.28,42547.0
2023-03-10 15:30:00,62.39,62.43,62.1,62.11,38873.0,59.28,59.318,59.0044,59.0139,38873.0
2023-03-10 15:40:00,62.09,62.11,61.88,61.93,60102.0,58.9949,59.0139,58.7954,58.8429,60102.0
2023-03-10 15:50:00,61.94,62.27,61.93,62.21,184664.0,58.8524,59.1659,58.8429,59.1089,184664.0
2023-03-13 09:30:00,62.0,62.01,61.25,61.44,60515.0,58.9094,58.9189,58.1968,58.3773,60515.0
2023-03-13 09:40:00,61.48,61.7,61.2,61.68,26286.0,58.4153,58.6244,58.1493,58.6054,26286.0
2023-03-13 09:50:00,61.62,61.8,61.48,61.64,17972.0,58.5483,58.7194,58.4153,58.5673,17972.0
2023-03-13 10:00:00,61.63,61.72,61.26,61.6,18056.0,58.5578,58.6434,58.2063,58.5293,18056.0
2023-03-13 10:10:00,61.65,61.71,61.25,61.29,27304.0,58.5769,58.6339,58.1968,58.2348,27304.0
2023-03-13 10:20:00,61.31,61.47,61.21,61.22,14185.0,58.2538,58.4058,58.1588,58.1683,14185.0
2023-03-13 10:30:00,61.25,61.64,61.21,61.64,23230.0,58.1968,58.5673,58.1588,58.5673,23230.0
2023-03-13 10:40:00,61.68,61.74,61.47,61.59,26708.0,58.6054,58.6624,58.4058,58.5198,26708.0
2023-03-13 10:50:00,61.61,61.84,61.29,61.78,28053.0,58.5388,58.7574,58.2348,58.7004,28053.0
2023-03-13 11:00:00,61.76,62.12,61.74,61.87,29106.0,58.6814,59.0234,58.6624,58.7859,29106.0
2023-03-13 11:10:00,61.94,62.2,61.93,62.11,13020.0,58.8524,59.0994,58.8429,59.0139,13020.0
2023-03-13 11:20:00,62.13,62.35,62.02,62.34,20564.0,59.0329,59.242,58.9284,59.2325,20564.0
2023-03-13 11:30:00,62.38,62.4,61.9,61.9,24049.0,59.2705,59.2895,58.8144,58.8144,24049.0
2023-03-13 11:40:00,61.94,62.22,61.9,62.21,37987.0,58.8524,59.1184,58.8144,59.1089,37987.0
2023-03-13 11:50:00,62.22,62.22,61.94,62.14,31252.0,59.1184,59.1184,58.8524,59.0424,31252.0
2023-03-13 12:00:00,62.12,62.35,61.96,62.2,23547.0,59.0234,59.242,58.8714,59.0994,23547.0
2023-03-13 12:10:00,62.19,62.19,61.96,62.0,16484.0,59.0899,59.0899,58.8714,58.9094,16484.0
2023-03-13 12:20:00,62.0,62.06,61.71,61.9,26198.0,58.9094,58.9664,58.6339,58.8144,26198.0
2023-03-13 12:30:00,61.89,61.93,61.77,61.87,21050.0,58.8049,58.8429,58.6909,58.7859,21050.0
2023-03-13 12:40:00,61.89,62.06,61.7,61.7,28824.0,58.8049,58.9664,58.6244,58.6244,28824.0
2023-03-13 12:50:00,61.66,61.84,61.58,61.68,16311.0,58.5864,58.7574,58.5103,58.6054,16311.0
2023-03-13 13:00:00,61.7,61.7,61.53,61.62,29046.0,58.6244,58.6244,58.4628,58.5483,29046.0
2023-03-13 13:10:00,61.61,61.79,61.56,61.7,21390.0,58.5388,58.7099,58.4913,58.6244,21390.0
2023-03-13 13:20:00,61.73,61.73,61.5,61.57,9884.0,58.6529,58.6529,58.4343,58.5008,9884.0
2023-03-13 13:30:00,61.58,61.74,61.35,61.71,12842.0,58.5103,58.6624,58.2918,58.6339,12842.0
2023-03-13 13:40:00,61.73,61.77,61.41,61.43,20774.0,58.6529,58.6909,58.3488,58.3678,20774.0
2023-03-13 13:50:00,61.45,61.71,61.43,61.68,16925.0,58.3868,58.6339,58.3678,58.6054,16925.0
2023-03-13 14:00:00,61.71,61.88,61.64,61.68,16402.0,58.6339,58.7954,58.5673,58.6054,16402.0
2023-03-13 14:10:00,61.68,61.94,61.66,61.92,17383.0,58.6054,58.8524,58.5864,58.8334,17383.0
2023-03-13 14:20:00,61.89,62.09,61.84,61.93,12767.0,58.8049,58.9949,58.7574,58.8429,12767.0
2023-03-13 14:30:00,61.94,62.13,61.82,61.89,15862.0,58.8524,59.0329,58.7384,58.8049,15862.0
2023-03-13 14:40:00,61.88,62.0,61.82,61.87,17176.0,58.7954,58.9094,58.7384,58.7859,17176.0
2023-03-13 14:50:00,61.88,61.97,61.85,61.95,13982.0,58.7954,58.8809,58.7669,58.8619,13982.0
2023-03-13 15:00:00,61.95,62.01,61.73,61.79,13077.0,58.8619,58.9189,58.6529,58.7099,13077.0
2023-03-13 15:10:00,61.78,61.92,61.75,61.76,18733.0,58.7004,58.8334,58.6719,58.6814,18733.0
2023-03-13 15:20:00,61.74,61.74,61.39,61.47,20523.0,58.6624,58.6624,58.3298,58.4058,20523.0
2023-03-13 15:30:00,61.47,61.68,61.46,61.65,27303.0,58.4058,58.6054,58.3963,58.5769,27303.0
2023-03-13 15:40:00,61.66,61.72,61.55,61.6,33259.0,58.5864,58.6434,58.4818,58.5293,33259.0
2023-03-13 15:50:00,61.57,61.57,61.32,61.34,128406.0,58.5008,58.5008,58.2633,58.2823,128406.0
2023-03-14 09:30:00,62.09,62.75,62.06,62.24,24571.0,58.9949,59.622,58.9664,59.1374,24571.0
2023-03-14 09:40:00,62.29,62.58,62.09,62.49,18926.0,59.1849,59.4605,58.9949,59.375,18926.0
2023-03-14 09:50:00,62.45,62.45,62.11,62.23,26447.0,59.337,59.337,59.0139,59.1279,26447.0
2023-03-14 10:00:00,62.25,62.29,61.93,61.95,44745.0,59.1469,59.1849,58.8429,58.8619,44745.0
2023-03-14 10:10:00,61.98,61.98,61.72,61.72,31234.0,58.8904,58.8904,58.6434,58.6434,31234.0
2023-03-14 10:20:00,61.71,61.86,61.64,61.86,23151.0,58.6339,58.7764,58.5673,58.7764,23151.0
2023-03-14 10:30:00,61.89,62.0,61.81,61.82,30172.0,58.8049,58.9094,58.7289,58.7384,30172.0
2023-03-14 10:40:00,61.82,61.99,61.8,61.98,22963.0,58.7384,58.8999,58.7194,58.8904,22963.0
2023-03-14 10:50:00,61.97,62.03,61.82,61.82,18842.0,58.8809,58.9379,58.7384,58.7384,18842.0
2023-03-14 11:00:00,61.84,61.97,61.79,61.8,12808.0,58.7574,58.8809,58.7099,58.7194,12808.0
2023-03-14 11:10:00,61.79,61.93,61.77,61.93,23465.0,58.7099,58.8429,58.6909,58.8429,23465.0
2023-03-14 11:20:00,61.92,62.04,61.88,62.0,12932.0,58.8334,58.9474,58.7954,58.9094,12932.0
2023-03-14 11:30:00,62.02,62.09,61.97,62.08,10986.0,58.9284,58.9949,58.8809,58.9854,10986.0
2023-03-14 11:40:00,62.1,62.16,61.96,62.0,15413.0,59.0044,59.0614,58.8714,58.9094,15413.0
2023-03-14 11:50:00,62.01,62.07,61.98,62.0,9316.0,58.9189,58.9759,58.8904,58.9094,9316.0
2023-03-14 12:00:00,62.0,62.11,61.99,62.03,12898.0,58.9094,59.0139,58.8999,58.9379,12898.0
2023-03-14 12:10:00,62.04,62.17,61.96,62.02,14924.0,58.9474,59.0709,58.8714,58.9284,14924.0
2023-03-14 12:20:00,62.01,62.01,61.88,61.92,11827.0,58.9189,58.9189,58.7954,58.8334,11827.0
2023-03-14 12:30:00,61.91,62.07,61.91,62.01,9150.0,58.8239,58.9759,58.8239,58.9189,9150.0
2023-03-14 12:40:00,62.01,62.01,61.89,61.94,11495.0,58.9189,58.9189,58.8049,58.8524,11495.0
2023-03-14 12:50:00,61.98,61.99,61.72,61.76,10230.0,58.8904,58.8999,58.6434,58.6814,10230.0
2023-03-14 13:00:00,61.77,61.8,61.54,61.54,11079.0,58.6909,58.7194,58.4723,58.4723,11079.0
2023-03-14 13:10:00,61.51,61.55,61.16,61.27,15060.0,58.4438,58.4818,58.1113,58.2158,15060.0
2023-03-14 13:20:00,61.26,61.41,61.16,61.37,11925.0,58.2063,58.3488,58.1113,58.3108,11925.0
2023-03-14 13:30:00,61.37,61.56,61.3,61.55,9296.0,58.3108,58.4913,58.2443,58.4818,9296.0
2023-03-14 13:40:00,61.58,61.63,61.4,61.44,13464.0,58.5103,58.5578,58.3393,58.3773,13464.0
2023-03-14 13:50:00,61.48,61.54,61.38,61.39,10237.0,58.4153,58.4723,58.3203,58.3298,10237.0
2023-03-14 14:00:00,61.4,61.45,61.22,61.37,13046.0,58.3393,58.3868,58.1683,58.3108,13046.0
2023-03-14 14:10:00,61.43,61.49,61.35,61.46,17435.0,58.3678,58.4248,58.2918,58.3963,17435.0
2023-03-14 14:20:00,61.46,61.55,61.38,61.51,18111.0,58.3963,58.4818,58.3203,58.4438,18111.0
2023-03-14 14:30:00,61.5,61.62,61.49,61.51,17529.0,58.4343,58.5483,58.4248,58.4438,17529.0
2023-03-14 14:40:00,61.51,61.54,61.38,61.43,18913.0,58.4438,58.4723,58.3203,58.3678,18913.0
2023-03-14 14:50:00,61.4,61.51,61.29,61.29,13814.0,58.3393,58.4438,58.2348,58.2348,13814.0
2023-03-14 15:00:00,61.3,61.32,60.95,60.99,24095.0,58.2443,58.2633,57.9117,57.9498,24095.0
2023-03-14 15:10:00,60.99,61.08,60.85,61.05,32130.0,57.9498,58.0353,57.8167,58.0068,32130.0
2023-03-14 15:20:00,61.06,61.08,60.82,60.92,41107.0,58.0163,58.0353,57.7882,57.8832,41107.0
2023-03-14 15:30:00,60.94,61.09,60.86,61.04,64097.0,57.9022,58.0448,57.8262,57.9973,64097.0
2023-03-14 15:40:00,61.03,61.11,60.96,61.09,96562.0,57.9878,58.0638,57.9212,58.0448,96562.0
2023-03-14 15:50:00,61.1,61.22,60.98,61.12,574185.0,58.0543,58.1683,57.9402,58.0733,574185.0
2023-03-15 09:30:00,60.06,60.44,59.97,60.0,38246.0,57.0661,57.4272,56.9806,57.0091,38246.0
2023-03-15 09:40:00,60.14,60.2,59.98,60.15,42084.0,57.1421,57.1991,56.9901,57.1516,42084.0
2023-03-15 09:50:00,60.17,60.23,59.91,59.97,34404.0,57.1706,57.2276,56.9236,56.9806,34404.0
2023-03-15 10:00:00,59.97,60.37,59.73,60.11,47719.0,56.9806,57.3607,56.7526,57.1136,47719.0
2023-03-15 10:10:00,60.13,60.28,60.0,60.1,23050.0,57.1326,57.2751,57.0091,57.1041,23050.0
2023-03-15 10:20:00,60.11,60.2,59.95,60.07,23350.0,57.1136,57.1991,56.9616,57.0756,23350.0
2023-03-15 10:30:00,60.05,60.13,59.86,59.93,22344.0,57.0566,57.1326,56.8761,56.9426,22344.0
2023-03-15 10:40:00,59.9,60.03,59.89,59.95,33503.0,56.9141,57.0376,56.9046,56.9616,33503.0
2023-03-15 10:50:00,59.96,60.08,59.8,60.07,21338.0,56.9711,57.0851,56.8191,57.0756,21338.0
2023-03-15 11:00:00,60.1,60.55,60.09,60.34,22765.0,57.1041,57.5317,57.0946,57.3322,22765.0
2023-03-15 11:10:00,60.38,60.61,60.37,60.61,12792.0,57.3702,57.5887,57.3607,57.5887,12792.0
2023-03-15 11:20:00,60.59,60.59,60.29,60.29,14257.0,57.5697,57.5697,57.2846,57.2846,14257.0
2023-03-15 11:30:00,60.3,60.49,60.29,60.34,15404.0,57.2941,57.4747,57.2846,57.3322,15404.0
2023-03-15 11:40:00,60.37,60.63,60.37,60.59,14424.0,57.3607,57.6077,57.3607,57.5697,14424.0
2023-03-15 11:50:00,60.57,60.57,60.36,60.39,19500.0,57.5507,57.5507,57.3512,57.3797,19500.0
2023-03-15 12:00:00,60.42,60.49,60.26,60.37,15548.0,57.4082,57.4747,57.2561,57.3607,15548.0
2023-03-15 12:10:00,60.37,60.47,60.31,60.39,27269.0,57.3607,57.4557,57.3036,57.3797,27269.0
2023-03-15 12:20:00,60.37,60.54,60.32,60.54,20764.0,57.3607,57.5222,57.3131,57.5222,20764.0
2023-03-15 12:30:00,60.57,60.72,60.53,60.58,22220.0,57.5507,57.6932,57.5127,57.5602,22220.0
2023-03-15 12:40:00,60.59,60.63,60.51,60.62,19187.0,57.5697,57.6077,57.4937,57.5982,19187.0
2023-03-15 12:50:00,60.6,60.61,60.36,60.46,18639.0,57.5792,57.5887,57.3512,57.4462,18639.0
2023-03-15 13:00:00,60.45,60.66,60.41,60.53,18733.0,57.4367,57.6362,57.3987,57.5127,18733.0
2023-03-15 13:10:00,60.54,60.73,60.54,60.66,13447.0,57.5222,57.7027,57.5222,57.6362,13447.0
2023-03-15 13:20:00,60.63,60.63,60.44,60.48,10534.0,57.6077,57.6077,57.4272,57.4652,10534.0
2023-03-15 13:30:00,60.45,60.51,60.4,60.43,35695.0,57.4367,57.4937,57.3892,57.4177,35695.0
2023-03-15 13:40:00,60.43,60.44,60.15,60.35,36983.0,57.4177,57.4272,57.1516,57.3417,36983.0
2023-03-15 13:50:00,60.3,60.61,60.3,60.47,13557.0,57.2941,57.5887,57.2941,57.4557,13557.0
2023-03-15 14:00:00,60.48,60.54,60.43,60.45,16391.0,57.4652,57.5222,57.4177,57.4367,16391.0
2023-03-15 14:10:00,60.47,60.49,60.31,60.48,33660.0,57.4557,57.4747,57.3036,57.4652,33660.0
2023-03-15 14:20:00,60.46,60.91,60.46,60.75,21491.0,57.4462,57.8737,57.4462,57.7217,21491.0
2023-03-15 14:30:00,60.8,60.95,60.73,60.82,16798.0,57.7692,57.9117,57.7027,57.7882,16798.0
2023-03-15 14:40:00,60.8,60.87,60.77,60.78,16157.0,57.7692,57.8357,57.7407,57.7502,16157.0
2023-03-15 14:50:00,60.77,60.91,60.66,60.86,14449.0,57.7407,57.8737,57.6362,57.8262,14449.0
2023-03-15 15:00:00,60.88,60.94,60.72,60.73,28185.0,57.8452,57.9022,57.6932,57.7027,28185.0
2023-03-15 15:10:00,60.75,61.04,60.72,60.96,53091.0,57.7217,57.9973,57.6932,57.9212,53091.0
2023-03-15 15:20:00,60.96,61.01,60.8,60.9,30247.0,57.9212,57.9688,57.7692,57.8642,30247.0
2023-03-15 15:30:00,60.91,60.97,60.72,60.8,73101.0,57.8737,57.9307,57.6932,57.7692,73101.0
2023-03-15 15:40:00,60.79,60.8,60.59,60.71,52156.0,57.7597,57.7692,57.5697,57.6837,52156.0
2023-03-15 15:50:00,60.69,61.08,60.64,61.08,215568.0,57.6647,58.0353,57.6172,58.0353,215568.0
2023-03-16 09:30:00,60.48,60.95,60.41,60.95,28978.0,57.4652,57.9117,57.3987,57.9117,28978.0
2023-03-16 09:40:00,60.95,61.05,60.66,60.66,16582.0,57.9117,58.0068,57.6362,57.6362,16582.0
2023-03-16 09:50:00,60.65,60.91,60.63,60.88,13631.0,57.6267,57.8737,57.6077,57.8452,13631.0
2023-03-16 10:00:00,60.86,61.0,60.79,60.79,19376.0,57.8262,57.9593,57.7597,57.7597,19376.0
2023-03-16 10:10:00,60.81,60.9,60.5,60.54,15123.0,57.7787,57.8642,57.4842,57.5222,15123.0
2023-03-16 10:20:00,60.52,60.65,60.45,60.56,17947.0,57.5032,57.6267,57.4367,57.5412,17947.0
2023-03-16 10:30:00,60.6,60.74,60.56,60.7,16032.0,57.5792,57.7122,57.5412,57.6742,16032.0
2023-03-16 10:40:00,60.76,61.16,60.74,61.11,15462.0,57.7312,58.1113,57.7122,58.0638,15462.0
2023-03-16 10:50:00,61.11,61.48,61.11,61.25,15775.0,58.0638,58.4153,58.0638,58.1968,15775.0
2023-03-16 11:00:00,61.27,61.33,61.1,61.28,25049.0,58.2158,58.2728,58.0543,58.2253,25049.0
2023-03-16 11:10:00,61.3,61.37,61.18,61.23,12412.0,58.2443,58.3108,58.1303,58.1778,12412.0
2023-03-16 11:20:00,61.25,61.49,61.24,61.44,18967.0,58.1968,58.4248,58.1873,58.3773,18967.0
2023-03-16 11:30:00,61.44,61.46,61.22,61.26,26056.0,58.3773,58.3963,58.1683,58.2063,26056.0
2023-03-16 11:40:00,61.27,61.41,61.21,61.33,24570.0,58.2158,58.3488,58.1588,58.2728,24570.0
2023-03-16 11:50:00,61.34,61.54,61.3,61.43,22351.0,58.2823,58.4723,58.2443,58.3678,22351.0
2023-03-16 12:00:00,61.44,61.53,61.19,61.23,20045.0,58.3773,58.4628,58.1398,58.1778,20045.0
2023-03-16 12:10:00,61.2,61.32,61.19,61.32,13557.0,58.1493,58.2633,58.1398,58.2633,13557.0
2023-03-16 12:20:00,61.31,61.4,61.27,61.4,13715.0,58.2538,58.3393,58.2158,58.3393,13715.0
2023-03-16 12:30:00,61.41,61.41,61.23,61.38,17223.0,58.3488,58.3488,58.1778,58.3203,17223.0
2023-03-16 12:40:00,61.38,61.52,61.34,61.52,12102.0,58.3203,58.4533,58.2823,58.4533,12102.0
2023-03-16 12:50:00,61.52,61.76,61.52,61.76,21552.0,58.4533,58.6814,58.4533,58.6814,21552.0
2023-03-16 13:00:00,61.76,61.9,61.75,61.76,23522.0,58.6814,58.8144,58.6719,58.6814,23522.0
2023-03-16 13:10:00,61.77,61.82,61.57,61.62,17875.0,58.6909,58.7384,58.5008,58.5483,17875.0
2023-03-16 13:20:00,61.62,61.79,61.59,61.73,16972.0,58.5483,58.7099,58.5198,58.6529,16972.0
2023-03-16 13:30:00,61.73,61.79,61.61,61.7,28566.0,58.6529,58.7099,58.5388,58.6244,28566.0
2023-03-16 13:40:00,61.71,61.73,61.6,61.67,18620.0,58.6339,58.6529,58.5293,58.5959,18620.0
2023-03-16 13:50:00,61.67,61.8,61.57,61.73,18027.0,58.5959,58.7194,58.5008,58.6529,18027.0
2023-03-16 14:00:00,61.72,61.74,61.54,61.68,19694.0,58.6434,58.6624,58.4723,58.6054,19694.0
2023-03-16 14:10:00,61.69,61.77,61.58,61.71,17598.0,58.6149,58.6909,58.5103,58.6339,17598.0
2023-03-16 14:20:00,61.72,61.8,61.68,61.8,13830.0,58.6434,58.7194,58.6054,58.7194,13830.0
2023-03-16 14:30:00,61.81,61.84,61.67,61.79,15404.0,58.7289,58.7574,58.5959,58.7099,15404.0
2023-03-16 14:40:00,61.8,61.84,61.72,61.77,17676.0,58.7194,58.7574,58.6434,58.6909,17676.0
2023-03-16 14:50:00,61.77,61.94,61.75,61.93,17839.0,58.6909,58.8524,58.6719,58.8429,17839.0
2023-03-16 15:00:00,61.95,62.05,61.85,61.98,17474.0,58.8619,58.9569,58.7669,58.8904,17474.0
2023-03-16 15:10:00,61.98,62.05,61.88,62.0,24527.0,58.8904,58.9569,58.7954,58.9094,24527.0
2023-03-16 15:20:00,62.01,62.13,61.99,62.08,27947.0,58.9189,59.0329,58.8999,58.9854,27947.0
2023-03-16 15:30:00,62.07,62.07,61.88,61.97,36290.0,58.9759,58.9759,58.7954,58.8809,36290.0
2023-03-16 15:40:00,61.96,62.11,61.91,61.99,52624.0,58.8714,59.0139,58.8239,58.8999,52624.0
2023-03-16 15:50:00,61.99,62.04,61.88,61.98,173281.0,58.8999,58.9474,58.7954,58.8904,173281.0
2023-03-17 09:30:00,62.19,62.43,62.07,62.23,225635.0,59.0899,59.318,58.9759,59.1279,225635.0
2023-03-17 09:40:00,62.26,62.32,61.92,61.95,21085.0,59.1564,59.2135,58.8334,58.8619,21085.0
2023-03-17 09:50:00,61.95,62.19,61.9,62.09,19636.0,58.8619,59.0899,58.8144,58.9949,19636.0
2023-03-17 10:00:00,62.11,62.47,62.09,62.34,28904.0,59.0139,59.356,58.9949,59.2325,28904.0
2023-03-17 10:10:00,62.34,62.42,62.16,62.26,24169.0,59.2325,59.3085,59.0614,59.1564,24169.0
2023-03-17 10:20:00,62.25,62.37,61.99,62.11,32613.0,59.1469,59.261,58.8999,59.0139,32613.0
2023-03-17 10:30:00,62.12,62.21,61.8,62.01,33356.0,59.0234,59.1089,58.7194,58.9189,33356.0
2023-03-17 10:40:00,62.02,62.02,61.78,61.9,24798.0,58.9284,58.9284,58.7004,58.8144,24798.0
2023-03-17 10:50:00,61.92,62.04,61.71,61.94,21053.0,58.8334,58.9474,58.6339,58.8524,21053.0
2023-03-17 11:00:00,61.94,61.94,61.62,61.72,23109.0,58.8524,58.8524,58.5483,58.6434,23109.0
2023-03-17 11:10:00,61.7,61.87,61.62,61.87,19679.0,58.6244,58.7859,58.5483,58.7859,19679.0
2023-03-17 11:20:00,61.87,61.9,61.59,61.74,19926.0,58.7859,58.8144,58.5198,58.6624,19926.0
2023-03-17 11:30:00,61.75,61.92,61.7,61.74,20660.0,58.6719,58.8334,58.6244,58.6624,20660.0
2023-03-17 11:40:00,61.76,61.82,61.64,61.82,14340.0,58.6814,58.7384,58.5673,58.7384,14340.0
2023-03-17 11:50:00,61.82,61.85,61.74,61.82,21920.0,58.7384,58.7669,58.6624,58.7384,21920.0
2023-03-17 12:00:00,61.82,62.1,61.82,62.1,20099.0,58.7384,59.0044,58.7384,59.0044,20099.0
2023-03-17 12:10:00,62.11,62.11,61.86,61.91,17007.0,59.0139,59.0139,58.7764,58.8239,17007.0
2023-03-17 12:20:00,61.91,61.95,61.79,61.89,13546.0,58.8239,58.8619,58.7099,58.8049,13546.0
2023-03-17 12:30:00,61.88,62.03,61.77,61.82,23592.0,58.7954,58.9379,58.6909,58.7384,23592.0
2023-03-17 12:40:00,61.81,61.88,61.78,61.84,16258.0,58.7289,58.7954,58.7004,58.7574,16258.0
2023-03-17 12:50:00,61.86,61.95,61.79,61.79,17288.0,58.7764,58.8619,58.7099,58.7099,17288.0
2023-03-17 13:00:00,61.79,61.93,61.73,61.91,23880.0,58.7099,58.8429,58.6529,58.8239,23880.0
2023-03-17 13:10:00,61.91,61.96,61.69,61.82,43602.0,58.8239,58.8714,58.6149,58.7384,43602.0
2023-03-17 13:20:00,61.82,62.0,61.78,61.81,36399.0,58.7384,58.9094,58.7004,58.7289,36399.0
2023-03-17 13:30:00,61.8,61.93,61.78,61.85,38685.0,58.7194,58.8429,58.7004,58.7669,38685.0
2023-03-17 13:40:00,61.84,61.99,61.75,61.96,28508.0,58.7574,58.8999,58.6719,58.8714,28508.0
2023-03-17 13:50:00,61.96,61.98,61.81,61.94,28045.0,58.8714,58.8904,58.7289,58.8524,28045.0
2023-03-17 14:00:00,61.94,62.01,61.66,61.75,29847.0,58.8524,58.9189,58.5864,58.6719,29847.0
2023-03-17 14:10:00,61.75,61.75,61.58,61.61,23800.0,58.6719,58.6719,58.5103,58.5388,23800.0
2023-03-17 14:20:00,61.61,61.64,61.44,61.47,26113.0,58.5388,58.5673,58.3773,58.4058,26113.0
2023-03-17 14:30:00,61.46,61.62,61.42,61.57,31301.0,58.3963,58.5483,58.3583,58.5008,31301.0
2023-03-17 14:40:00,61.57,61.58,61.45,61.55,35109.0,58.5008,58.5103,58.3868,58.4818,35109.0
2023-03-17 14:50:00,61.56,61.64,61.41,61.53,32957.0,58.4913,58.5673,58.3488,58.4628,32957.0
2023-03-17 15:00:00,61.52,61.6,61.44,61.56,36883.0,58.4533,58.5293,58.3773,58.4913,36883.0
2023-03-17 15:10:00,61.55,61.72,61.55,61.71,35380.0,58.4818,58.6434,58.4818,58.6339,35380.0
2023-03-17 15:20:00,61.73,61.74,61.62,61.7,36182.0,58.6529,58.6624,58.5483,58.6244,36182.0
2023-03-17 15:30:00,61.7,61.7,61.5,61.52,44937.0,58.6244,58.6244,58.4343,58.4533,44937.0
2023-03-17 15:40:00,61.53,61.6,61.42,61.45,58759.0,58.4628,58.5293,58.3583,58.3868,58759.0
2023-03-17 15:50:00,61.44,61.87,61.41,61.46,268981.0,58.3773,58.7859,58.3488,58.3963,268981.0
2023-03-20 09:30:00,61.52,61.86,61.52,61.73,24247.0,58.4533,58.7764,58.4533,58.6529,24247.0
2023-03-20 09:40:00,61.71,61.71,61.42,61.61,21845.0,58.6339,58.6339,58.3583,58.5388,21845.0
2023-03-20 09:50:00,61.62,61.76,61.58,61.67,10458.0,58.5483,58.6814,58.5103,58.5959,10458.0
2023-03-20 10:00:00,61.7,61.84,61.58,61.6,20506.0,58.6244,58.7574,58.5103,58.5293,20506.0
2023-03-20 10:10:00,61.6,61.69,61.44,61.45,13254.0,58.5293,58.6149,58.3773,58.3868,13254.0
2023-03-20 10:20:00,61.46,61.81,61.42,61.79,16261.0,58.3963,58.7289,58.3583,58.7099,16261.0
2023-03-20 10:30:00,61.79,61.9,61.74,61.8,20631.0,58.7099,58.8144,58.6624,58.7194,20631.0
2023-03-20 10:40:00,61.79,62.02,61.78,62.02,18191.0,58.7099,58.9284,58.7004,58.9284,18191.0
2023-03-20 10:50:00,62.02,62.07,61.96,62.05,18589.0,58.9284,58.9759,58.8714,58.9569,18589.0
2023-03-20 11:00:00,62.07,62.3,62.06,62.29,15552.0,58.9759,59.1944,58.9664,59.1849,15552.0
2023-03-20 11:10:00,62.27,62.27,62.14,62.26,15707.0,59.1659,59.1659,59.0424,59.1564,15707.0
2023-03-20 11:20:00,62.25,62.58,62.24,62.58,21643.0,59.1469,59.4605,59.1374,59.4605,21643.0
2023-03-20 11:30:00,62.57,62.8,62.53,62.77,18320.0,59.451,59.6695,59.413,59.641,18320.0
2023-03-20 11:40:00,62.75,62.84,62.69,62.74,18638.0,59.622,59.7075,59.565,59.6125,18638.0
2023-03-20 11:50:00,62.74,62.83,62.65,62.65,21750.0,59.6125,59.698,59.527,59.527,21750.0
2023-03-20 12:00:00,62.66,62.72,62.56,62.6,22032.0,59.5365,59.5935,59.4415,59.4795,22032.0
2023-03-20 12:10:00,62.59,62.61,62.36,62.51,28944.0,59.47,59.489,59.2515,59.394,28944.0
2023-03-20 12:20:00,62.52,62.68,62.52,62.68,20913.0,59.4035,59.5555,59.4035,59.5555,20913.0
2023-03-20 12:30:00,62.67,62.79,62.59,62.79,24646.0,59.546,59.66,59.47,59.66,24646.0
2023-03-20 12:40:00,62.78,62.83,62.69,62.79,32051.0,59.6505,59.698,59.565,59.66,32051.0
2023-03-20 12:50:00,62.78,63.04,62.78,62.97,25375.0,59.6505,59.8976,59.6505,59.8311,25375.0
2023-03-20 13:00:00,62.98,63.12,62.98,63.09,26436.0,59.8406,59.9736,59.8406,59.9451,26436.0
2023-03-20 13:10:00,63.11,63.19,63.07,63.12,27012.0,59.9641,60.0401,59.9261,59.9736,27012.0
2023-03-20 13:20:00,63.13,63.18,63.12,63.15,22699.0,59.9831,60.0306,59.9736,60.0021,22699.0
2023-03-20 13:30:00,63.14,63.22,63.06,63.1,24147.0,59.9926,60.0686,59.9166,59.9546,24147.0
2023-03-20 13:40:00,63.11,63.16,63.05,63.12,23739.0,59.9641,60.0116,59.9071,59.9736,23739.0
2023-03-20 13:50:00,63.12,63.12,62.95,63.01,21018.0,59.9736,59.9736,59.812,59.8691,21018.0
2023-03-20 14:00:00,63.01,63.01,62.86,62.97,27711.0,59.8691,59.8691,59.7265,59.8311,27711.0
2023-03-20 14:10:00,62.96,63.01,62.86,62.98,29806.0,59.8215,59.8691,59.7265,59.8406,29806.0
2023-03-20 14:20:00,62.99,63.06,62.96,62.97,24375.0,59.8501,59.9166,59.8215,59.8311,24375.0
2023-03-20 14:30:00,62.97,62.98,62.75,62.78,26271.0,59.8311,59.8406,59.622,59.6505,26271.0
2023-03-20 14:40:00,62.78,62.86,62.72,62.85,27732.0,59.6505,59.7265,59.5935,59.717,27732.0
2023-03-20 14:50:00,62.86,62.93,62.75,62.77,27803.0,59.7265,59.793,59.622,59.641,27803.0
2023-03-20 15:00:00,62.76,62.93,62.75,62.89,21282.0,59.6315,59.793,59.622,59.755,21282.0
2023-03-20 15:10:00,62.88,62.94,62.84,62.91,32530.0,59.7455,59.8025,59.7075,59.774,32530.0
2023-03-20 15:20:00,62.91,62.92,62.81,62.85,31418.0,59.774,59.7835,59.679,59.717,31418.0
2023-03-20 15:30:00,62.84,62.95,62.8,62.94,45472.0,59.7075,59.812,59.6695,59.8025,45472.0
2023-03-20 15:40:00,62.93,62.97,62.8,62.95,49589.0,59.793,59.8311,59.6695,59.812,49589.0
2023-03-20 15:50:00,62.96,63.08,62.87,62.99,161969.0,59.8215,59.9356,59.736,59.8501,161969.0
2023-03-21 09:30:00,63.34,63.84,63.31,63.82,26424.0,60.1826,60.6577,60.1541,60.6387,26424.0
2023-03-21 09:40:00,63.74,63.84,63.66,63.7,11721.0,60.5627,60.6577,60.4867,60.5247,11721.0
2023-03-21 09:50:00,63.7,63.87,63.64,63.86,10772.0,60.5247,60.6862,60.4677,60.6767,10772.0
2023-03-21 10:00:00,63.87,63.92,63.78,63.9,11921.0,60.6862,60.7337,60.6007,60.7147,11921.0
2023-03-21 10:10:00,63.94,64.01,63.78,63.81,12602.0,60.7527,60.8192,60.6007,60.6292,12602.0
2023-03-21 10:20:00,63.8,63.8,63.65,63.69,16705.0,60.6197,60.6197,60.4772,60.5152,16705.0
2023-03-21 10:30:00,63.66,63.81,63.6,63.81,19960.0,60.4867,60.6292,60.4296,60.6292,19960.0
2023-03-21 10:40:00,63.81,63.9,63.69,63.87,15181.0,60.6292,60.7147,60.5152,60.6862,15181.0
2023-03-21 10:50:00,63.83,63.83,63.54,63.78,27295.0,60.6482,60.6482,60.3726,60.6007,27295.0
2023-03-21 11:00:00,63.78,63.92,63.74,63.9,30023.0,60.6007,60.7337,60.5627,60.7147,30023.0
2023-03-21 11:10:00,63.9,63.92,63.8,63.84,15238.0,60.7147,60.7337,60.6197,60.6577,15238.0
2023-03-21 11:20:00,63.85,63.85,63.72,63.78,12205.0,60.6672,60.6672,60.5437,60.6007,12205.0
2023-03-21 11:30:00,63.78,63.99,63.77,63.9,27456.0,60.6007,60.8002,60.5912,60.7147,27456.0
2023-03-21 11:40:00,63.92,63.93,63.71,63.78,26544.0,60.7337,60.7432,60.5342,60.6007,26544.0
2023-03-21 11:50:00,63.79,63.83,63.68,63.69,16785.0,60.6102,60.6482,60.5057,60.5152,16785.0
2023-03-21 12:00:00,63.68,63.69,63.58,63.63,11950.0,60.5057,60.5152,60.4106,60.4582,11950.0
2023-03-21 12:10:00,63.64,63.75,63.64,63.69,11812.0,60.4677,60.5722,60.4677,60.5152,11812.0
2023-03-21 12:20:00,63.68,63.74,63.63,63.7,13614.0,60.5057,60.5627,60.4582,60.5247,13614.0
2023-03-21 12:30:00,63.68,63.73,63.61,63.63,12320.0,60.5057,60.5532,60.4391,60.4582,12320.0
2023-03-21 12:40:00,63.61,63.68,63.59,63.66,11285.0,60.4391,60.5057,60.4201,60.4867,11285.0
2023-03-21 12:50:00,63.68,63.77,63.67,63.75,15763.0,60.5057,60.5912,60.4962,60.5722,15763.0
2023-03-21 13:00:00,63.73,63.73,63.57,63.58,11323.0,60.5532,60.5532,60.4011,60.4106,11323.0
2023-03-21 13:10:00,63.58,63.76,63.58,63.68,22472.0,60.4106,60.5817,60.4106,60.5057,22472.0
2023-03-21 13:20:00,63.68,63.81,63.61,63.79,27176.0,60.5057,60.6292,60.4391,60.6102,27176.0
2023-03-21 13:30:00,63.79,63.82,63.68,63.69,17842.0,60.6102,60.6387,60.5057,60.5152,17842.0
2023-03-21 13:40:00,63.68,63.74,63.63,63.7,18870.0,60.5057,60.5627,60.4582,60.5247,18870.0
2023-03-21 13:50:00,63.71,63.72,63.55,63.56,14616.0,60.5342,60.5437,60.3821,60.3916,14616.0
2023-03-21 14:00:00,63.56,63.63,63.54,63.62,12213.0,60.3916,60.4582,60.3726,60.4486,12213.0
2023-03-21 14:10:00,63.61,63.62,63.5,63.5,40519.0,60.4391,60.4486,60.3346,60.3346,40519.0
2023-03-21 14:20:00,63.49,63.59,63.43,63.59,57923.0,60.3251,60.4201,60.2681,60.4201,57923.0
2023-03-21 14:30:00,63.6,63.74,63.59,63.62,19119.0,60.4296,60.5627,60.4201,60.4486,19119.0
2023-03-21 14:40:00,63.6,63.74,63.52,63.72,28709.0,60.4296,60.5627,60.3536,60.5437,28709.0
2023-03-21 14:50:00,63.73,63.83,63.66,63.79,16746.0,60.5532,60.6482,60.4867,60.6102,16746.0
2023-03-21 15:00:00,63.8,63.97,63.8,63.97,15572.0,60.6197,60.7812,60.6197,60.7812,15572.0
2023-03-21 15:10:00,63.98,64.06,63.94,64.05,26099.0,60.7907,60.8667,60.7527,60.8572,26099.0
2023-03-21 15:20:00,64.05,64.09,63.94,63.99,32120.0,60.8572,60.8952,60.7527,60.8002,32120.0
2023-03-21 15:30:00,63.99,64.1,63.91,64.1,31479.0,60.8002,60.9047,60.7242,60.9047,31479.0
2023-03-21 15:40:00,64.11,64.19,64.02,64.17,48100.0,60.9142,60.9902,60.8287,60.9712,48100.0
2023-03-21 15:50:00,64.16,64.2,64.07,64.19,158858.0,60.9617,60.9997,60.8762,60.9902,158858.0
2023-03-22 09:30:00,64.16,64.16,63.73,63.92,30918.0,60.9617,60.9617,60.5532,60.7337,30918.0
2023-03-22 09:40:00,63.94,64.02,63.84,63.84,8058.0,60.7527,60.8287,60.6577,60.6577,8058.0
2023-03-22 09:50:00,63.86,63.89,63.73,63.74,12829.0,60.6767,60.7052,60.5532,60.5627,12829.0
2023-03-22 10:00:00,63.74,63.77,63.63,63.71,13543.0,60.5627,60.5912,60.4582,60.5342,13543.0
2023-03-22 10:10:00,63.68,63.71,63.53,63.71,10456.0,60.5057,60.5342,60.3631,60.5342,10456.0
2023-03-22 10:20:00,63.7,63.85,63.67,63.85,16482.0,60.5247,60.6672,60.4962,60.6672,16482.0
2023-03-22 10:30:00,63.86,63.87,63.71,63.8,16599.0,60.6767,60.6862,60.5342,60.6197,16599.0
2023-03-22 10:40:00,63.81,63.91,63.79,63.8,14990.0,60.6292,60.7242,60.6102,60.6197,14990.0
2023-03-22 10:50:00,63.82,63.92,63.77,63.92,15321.0,60.6387,60.7337,60.5912,60.7337,15321.0
2023-03-22 11:00:00,63.91,63.95,63.75,63.75,8359.0,60.7242,60.7622,60.5722,60.5722,8359.0
2023-03-22 11:10:00,63.76,63.78,63.57,63.57,7134.0,60.5817,60.6007,60.4011,60.4011,7134.0
2023-03-22 11:20:00,63.57,63.68,63.57,63.6,10030.0,60.4011,60.5057,60.4011,60.4296,10030.0
2023-03-22 11:30:00,63.61,63.64,63.5,63.54,12958.0,60.4391,60.4677,60.3346,60.3726,12958.0
2023-03-22 11:40:00,63.53,63.64,63.47,63.64,34451.0,60.3631,60.4677,60.3061,60.4677,34451.0
2023-03-22 11:50:00,63.67,63.71,63.59,63.63,4959.0,60.4962,60.5342,60.4201,60.4582,4959.0
2023-03-22 12:00:00,63.63,63.63,63.46,63.47,11656.0,60.4582,60.4582,60.2966,60.3061,11656.0
2023-03-22 12:10:00,63.45,63.45,63.33,63.39,10806.0,60.2871,60.2871,60.1731,60.2301,10806.0
2023-03-22 12:20:00,63.4,63.55,63.36,63.51,10013.0,60.2396,60.3821,60.2016,60.3441,10013.0
2023-03-22 12:30:00,63.5,63.5,63.29,63.3,20333.0,60.3346,60.3346,60.1351,60.1446,20333.0
2023-03-22 12:40:00,63.32,63.37,63.29,63.37,17639.0,60.1636,60.2111,60.1351,60.2111,17639.0
2023-03-22 12:50:00,63.38,63.38,63.31,63.36,23541.0,60.2206,60.2206,60.1541,60.2016,23541.0
2023-03-22 13:00:00,63.35,63.35,63.2,63.2,21432.0,60.1921,60.1921,60.0496,60.0496,21432.0
2023-03-22 13:10:00,63.22,63.28,63.21,63.27,9550.0,60.0686,60.1256,60.0591,60.1161,9550.0
2023-03-22 13:20:00,63.27,63.39,63.27,63.38,31511.0,60.1161,60.2301,60.1161,60.2206,31511.0
2023-03-22 13:30:00,63.38,63.4,63.21,63.23,21107.0,60.2206,60.2396,60.0591,60.0781,21107.0
2023-03-22 13:40:00,63.24,63.27,63.1,63.11,27347.0,60.0876,60.1161,59.9546,59.9641,27347.0
2023-03-22 13:50:00,63.12,63.12,62.98,63.03,23018.0,59.9736,59.9736,59.8406,59.8881,23018.0
2023-03-22 14:00:00,63.02,63.52,63.02,63.19,63754.0,59.8786,60.3536,59.8786,60.0401,63754.0
2023-03-22 14:10:00,63.2,63.28,62.95,63.15,72489.0,60.0496,60.1256,59.812,60.0021,72489.0
2023-03-22 14:20:00,63.1,63.12,62.8,63.01,49950.0,59.9546,59.9736,59.6695,59.8691,49950.0
2023-03-22 14:30:00,63.02,63.1,62.42,62.78,75913.0,59.8786,59.9546,59.3085,59.6505,75913.0
2023-03-22 14:40:00,62.73,63.15,62.73,63.11,44819.0,59.603,60.0021,59.603,59.9641,44819.0
2023-03-22 14:50:00,63.1,63.16,62.47,62.5,54009.0,59.9546,60.0116,59.356,59.3845,54009.0
2023-03-22 15:00:00,62.49,62.54,61.98,62.09,59247.0,59.375,59.4225,58.8904,58.9949,59247.0
2023-03-22 15:10:00,62.1,62.37,61.92,62.29,36902.0,59.0044,59.261,58.8334,59.1849,36902.0
2023-03-22 15:20:00,62.27,62.53,62.24,62.37,45819.0,59.1659,59.413,59.1374,59.261,45819.0
2023-03-22 15:30:00,62.39,62.43,61.88,61.91,61296.0,59.28,59.318,58.7954,58.8239,61296.0
2023-03-22 15:40:00,61.91,62.04,61.76,61.86,92971.0,58.8239,58.9474,58.6814,58.7764,92971.0
2023-03-22 15:50:00,61.89,61.89,61.53,61.53,247981.0,58.8049,58.8049,58.4628,58.4628,247981.0
2023-03-23 09:30:00,61.83,62.5,61.81,62.39,29477.0,58.7479,59.3845,58.7289,59.28,29477.0
2023-03-23 09:40:00,62.42,62.51,62.32,62.44,15543.0,59.3085,59.394,59.2135,59.3275,15543.0
2023-03-23 09:50:00,62.43,62.44,62.27,62.42,15001.0,59.318,59.3275,59.1659,59.3085,15001.0
2023-03-23 10:00:00,62.45,62.72,62.44,62.55,53131.0,59.337,59.5935,59.3275,59.432,53131.0
2023-03-23 10:10:00,62.55,62.73,62.55,62.68,19184.0,59.432,59.603,59.432,59.5555,19184.0
2023-03-23 10:20:00,62.65,62.7,62.51,62.51,12090.0,59.527,59.5745,59.394,59.394,12090.0
2023-03-23 10:30:00,62.51,62.66,62.47,62.65,12901.0,59.394,59.5365,59.356,59.527,12901.0
2023-03-23 10:40:00,62.63,62.79,62.6,62.79,15301.0,59.508,59.66,59.4795,59.66,15301.0
2023-03-23 10:50:00,62.8,62.96,62.77,62.81,26639.0,59.6695,59.8215,59.641,59.679,26639.0
2023-03-23 11:00:00,62.83,63.05,62.83,62.96,14148.0,59.698,59.9071,59.698,59.8215,14148.0
2023-03-23 11:10:00,62.98,63.05,62.86,62.87,19407.0,59.8406,59.9071,59.7265,59.736,19407.0
2023-03-23 11:20:00,62.9,62.94,62.74,62.74,10483.0,59.7645,59.8025,59.6125,59.6125,10483.0
2023-03-23 11:30:00,62.74,62.85,62.72,62.77,12284.0,59.6125,59.717,59.5935,59.641,12284.0
2023-03-23 11:40:00,62.74,62.75,62.61,62.68,8771.0,59.6125,59.622,59.489,59.5555,8771.0
2023-03-23 11:50:00,62.69,62.72,62.54,62.55,12416.0,59.565,59.5935,59.4225,59.432,12416.0
2023-03-23 12:00:00,62.53,62.61,62.53,62.58,9771.0,59.413,59.489,59.413,59.4605,9771.0
2023-03-23 12:10:00,62.57,62.57,62.29,62.32,10020.0,59.451,59.451,59.1849,59.2135,10020.0
2023-03-23 12:20:00,62.29,62.33,62.24,62.25,13305.0,59.1849,59.223,59.1374,59.1469,13305.0
2023-03-23 12:30:00,62.26,62.41,62.26,62.32,10835.0,59.1564,59.299,59.1564,59.2135,10835.0
2023-03-23 12:40:00,62.32,62.32,62.18,62.24,14063.0,59.2135,59.2135,59.0804,59.1374,14063.0
2023-03-23 12:50:00,62.24,62.25,62.12,62.13,11250.0,59.1374,59.1469,59.0234,59.0329,11250.0
2023-03-23 13:00:00,62.13,62.23,62.07,62.1,20228.0,59.0329,59.1279,58.9759,59.0044,20228.0
2023-03-23 13:10:00,62.1,62.14,62.01,62.05,19792.0,59.0044,59.0424,58.9189,58.9569,19792.0
2023-03-23 13:20:00,62.04,62.14,61.92,62.0,24412.0,58.9474,59.0424,58.8334,58.9094,24412.0
2023-03-23 13:30:00,61.98,62.07,61.94,62.0,22773.0,58.8904,58.9759,58.8524,58.9094,22773.0
2023-03-23 13:40:00,62.0,62.13,61.91,61.99,17494.0,58.9094,59.0329,58.8239,58.8999,17494.0
2023-03-23 13:50:00,61.99,61.99,61.76,61.8,20980.0,58.8999,58.8999,58.6814,58.7194,20980.0
2023-03-23 14:00:00,61.82,61.88,61.7,61.7,15481.0,58.7384,58.7954,58.6244,58.6244,15481.0
2023-03-23 14:10:00,61.73,61.86,61.71,61.82,13193.0,58.6529,58.7764,58.6339,58.7384,13193.0
2023-03-23 14:20:00,61.81,61.81,61.42,61.42,17809.0,58.7289,58.7289,58.3583,58.3583,17809.0
2023-03-23 14:30:00,61.41,61.53,61.37,61.39,38045.0,58.3488,58.4628,58.3108,58.3298,38045.0
2023-03-23 14:40:00,61.4,61.41,61.2,61.28,20690.0,58.3393,58.3488,58.1493,58.2253,20690.0
2023-03-23 14:50:00,61.28,61.28,60.99,61.19,16502.0,58.2253,58.2253,57.9498,58.1398,16502.0
2023-03-23 15:00:00,61.2,61.59,61.2,61.42,33817.0,58.1493,58.5198,58.1493,58.3583,33817.0
2023-03-23 15:10:00,61.44,61.46,61.11,61.11,22203.0,58.3773,58.3963,58.0638,58.0638,22203.0
2023-03-23 15:20:00,61.11,61.28,60.94,61.19,25102.0,58.0638,58.2253,57.9022,58.1398,25102.0
2023-03-23 15:30:00,61.19,61.3,61.08,61.25,29311.0,58.1398,58.2443,58.0353,58.1968,29311.0
2023-03-23 15:40:00,61.24,61.43,61.17,61.33,37038.0,58.1873,58.3678,58.1208,58.2728,37038.0
2023-03-23 15:50:00,61.34,61.64,61.21,61.51,235581.0,58.2823,58.5673,58.1588,58.4438,235581.0
2023-03-24 09:30:00,61.3,61.47,60.81,60.84,24085.0,58.2443,58.4058,57.7787,57.8072,24085.0
2023-03-24 09:40:00,60.81,60.84,60.54,60.77,24977.0,57.7787,57.8072,57.5222,57.7407,24977.0
2023-03-24 09:50:00,60.78,61.04,60.75,60.94,19627.0,57.7502,57.9973,57.7217,57.9022,19627.0
2023-03-24 10:00:00,60.94,61.04,60.73,60.75,27896.0,57.9022,57.9973,57.7027,57.7217,27896.0
2023-03-24 10:10:00,60.78,60.96,60.54,60.57,28508.0,57.7502,57.9212,57.5222,57.5507,28508.0
2023-03-24 10:20:00,60.59,60.63,60.36,60.62,20060.0,57.5697,57.6077,57.3512,57.5982,20060.0
2023-03-24 10:30:00,60.62,60.71,60.56,60.56,36568.0,57.5982,57.6837,57.5412,57.5412,36568.0
2023-03-24 10:40:00,60.57,60.57,60.24,60.29,16773.0,57.5507,57.5507,57.2371,57.2846,16773.0
2023-03-24 10:50:00,60.24,60.37,60.22,60.35,10080.0,57.2371,57.3607,57.2181,57.3417,10080.0
2023-03-24 11:00:00,60.33,60.36,60.1,60.1,14361.0,57.3227,57.3512,57.1041,57.1041,14361.0
2023-03-24 11:10:00,60.11,60.11,59.96,60.0,24836.0,57.1136,57.1136,56.9711,57.0091,24836.0
2023-03-24 11:20:00,60.02,60.06,59.91,59.97,16002.0,57.0281,57.0661,56.9236,56.9806,16002.0
2023-03-24 11:30:00,59.96,60.0,59.81,59.96,17615.0,56.9711,57.0091,56.8286,56.9711,17615.0
2023-03-24 11:40:00,59.98,60.36,59.93,60.21,18287.0,56.9901,57.3512,56.9426,57.2086,18287.0
2023-03-24 11:50:00,60.21,60.33,60.11,60.22,39940.0,57.2086,57.3227,57.1136,57.2181,39940.0
2023-03-24 12:00:00,60.23,60.48,60.2,60.34,16794.0,57.2276,57.4652,57.1991,57.3322,16794.0
2023-03-24 12:10:00,60.36,60.45,60.23,60.29,9352.0,57.3512,57.4367,57.2276,57.2846,9352.0
2023-03-24 12:20:00,60.28,60.31,60.23,60.24,10419.0,57.2751,57.3036,57.2276,57.2371,10419.0
2023-03-24 12:30:00,60.26,60.39,60.22,60.34,10602.0,57.2561,57.3797,57.2181,57.3322,10602.0
2023-03-24 12:40:00,60.34,60.56,60.32,60.48,23705.0,57.3322,57.5412,57.3131,57.4652,23705.0
2023-03-24 12:50:00,60.5,60.52,60.35,60.4,12229.0,57.4842,57.5032,57.3417,57.3892,12229.0
2023-03-24 13:00:00,60.41,60.46,60.35,60.36,9978.0,57.3987,57.4462,57.3417,57.3512,9978.0
2023-03-24 13:10:00,60.37,60.45,60.33,60.35,10611.0,57.3607,57.4367,57.3227,57.3417,10611.0
2023-03-24 13:20:00,60.33,60.62,60.33,60.49,31169.0,57.3227,57.5982,57.3227,57.4747,31169.0
2023-03-24 13:30:00,60.48,60.6,60.42,60.58,15136.0,57.4652,57.5792,57.4082,57.5602,15136.0
2023-03-24 13:40:00,60.59,60.61,60.31,60.32,12754.0,57.5697,57.5887,57.3036,57.3131,12754.0
2023-03-24 13:50:00,60.32,60.35,60.25,60.32,10545.0,57.3131,57.3417,57.2466,57.3131,10545.0
2023-03-24 14:00:00,60.33,60.47,60.3,60.44,17231.0,57.3227,57.4557,57.2941,57.4272,17231.0
2023-03-24 14:10:00,60.43,60.53,60.43,60.49,12709.0,57.4177,57.5127,57.4177,57.4747,12709.0
2023-03-24 14:20:00,60.5,60.5,60.34,60.38,13330.0,57.4842,57.4842,57.3322,57.3702,13330.0
2023-03-24 14:30:00,60.41,60.5,60.36,60.46,16892.0,57.3987,57.4842,57.3512,57.4462,16892.0
2023-03-24 14:40:00,60.45,60.53,60.42,60.53,19030.0,57.4367,57.5127,57.4082,57.5127,19030.0
2023-03-24 14:50:00,60.51,60.51,60.36,60.39,25173.0,57.4937,57.4937,57.3512,57.3797,25173.0
2023-03-24 15:00:00,60.39,60.5,60.35,60.45,17157.0,57.3797,57.4842,57.3417,57.4367,17157.0
2023-03-24 15:10:00,60.43,60.59,60.42,60.59,17540.0,57.4177,57.5697,57.4082,57.5697,17540.0
2023-03-24 15:20:00,60.6,60.74,60.6,60.65,23550.0,57.5792,57.7122,57.5792,57.6267,23550.0
2023-03-24 15:30:00,60.66,60.99,60.66,60.95,30779.0,57.6362,57.9498,57.6362,57.9117,30779.0
2023-03-24 15:40:00,60.95,61.06,60.9,60.91,51722.0,57.9117,58.0163,57.8642,57.8737,51722.0
2023-03-24 15:50:00,60.9,61.07,60.83,61.05,203883.0,57.8642,58.0258,57.7977,58.0068,203883.0
2023-03-27 09:30:00,61.36,61.54,61.28,61.51,28270.0,58.3013,58.4723,58.2253,58.4438,28270.0
2023-03-27 09:40:00,61.52,61.67,61.49,61.59,8692.0,58.4533,58.5959,58.4248,58.5198,8692.0
2023-03-27 09:50:00,61.58,61.71,61.41,61.47,12182.0,58.5103,58.6339,58.3488,58.4058,12182.0
2023-03-27 10:00:00,61.46,61.56,61.4,61.56,7977.0,58.3963,58.4913,58.3393,58.4913,7977.0
2023-03-27 10:10:00,61.57,61.67,61.41,61.48,12417.0,58.5008,58.5959,58.3488,58.4153,12417.0
2023-03-27 10:20:00,61.51,61.6,61.42,61.5,7419.0,58.4438,58.5293,58.3583,58.4343,7419.0
2023-03-27 10:30:00,61.47,61.59,61.45,61.59,6147.0,58.4058,58.5198,58.3868,58.5198,6147.0
2023-03-27 10:40:00,61.63,61.63,61.49,61.54,11208.0,58.5578,58.5578,58.4248,58.4723,11208.0
2023-03-27 10:50:00,61.56,61.64,61.48,61.48,6429.0,58.4913,58.5673,58.4153,58.4153,6429.0
2023-03-27 11:00:00,61.48,61.58,61.47,61.5,6768.0,58.4153,58.5103,58.4058,58.4343,6768.0
2023-03-27 11:10:00,61.52,61.6,61.5,61.55,11358.0,58.4533,58.5293,58.4343,58.4818,11358.0
2023-03-27 11:20:00,61.55,61.71,61.55,61.71,13901.0,58.4818,58.6339,58.4818,58.6339,13901.0
2023-03-27 11:30:00,61.71,61.84,61.63,61.64,23885.0,58.6339,58.7574,58.5578,58.5673,23885.0
2023-03-27 11:40:00,61.65,61.76,61.65,61.76,6980.0,58.5769,58.6814,58.5769,58.6814,6980.0
2023-03-27 11:50:00,61.74,61.77,61.61,61.71,9923.0,58.6624,58.6909,58.5388,58.6339,9923.0
2023-03-27 12:00:00,61.71,61.75,61.67,61.7,9791.0,58.6339,58.6719,58.5959,58.6244,9791.0
2023-03-27 12:10:00,61.74,61.92,61.74,61.9,9043.0,58.6624,58.8334,58.6624,58.8144,9043.0
2023-03-27 12:20:00,61.91,62.03,61.9,62.03,11862.0,58.8239,58.9379,58.8144,58.9379,11862.0
2023-03-27 12:30:00,62.02,62.09,62.0,62.03,10058.0,58.9284,58.9949,58.9094,58.9379,10058.0
2023-03-27 12:40:00,62.02,62.07,61.97,62.04,9540.0,58.9284,58.9759,58.8809,58.9474,9540.0
2023-03-27 12:50:00,62.05,62.07,61.89,61.95,13358.0,58.9569,58.9759,58.8049,58.8619,13358.0
2023-03-27 13:00:00,61.97,62.08,61.93,62.02,7590.0,58.8809,58.9854,58.8429,58.9284,7590.0
2023-03-27 13:10:00,62.0,62.01,61.86,61.9,7910.0,58.9094,58.9189,58.7764,58.8144,7910.0
2023-03-27 13:20:00,61.92,62.06,61.92,61.99,13760.0,58.8334,58.9664,58.8334,58.8999,13760.0
2023-03-27 13:30:00,62.01,62.01,61.87,61.93,15099.0,58.9189,58.9189,58.7859,58.8429,15099.0
2023-03-27 13:40:00,61.95,61.99,61.89,61.93,4742.0,58.8619,58.8999,58.8049,58.8429,4742.0
2023-03-27 13:50:00,61.94,61.94,61.84,61.85,5281.0,58.8524,58.8524,58.7574,58.7669,5281.0
2023-03-27 14:00:00,61.85,61.86,61.79,61.83,7533.0,58.7669,58.7764,58.7099,58.7479,7533.0
2023-03-27 14:10:00,61.84,61.95,61.83,61.94,10590.0,58.7574,58.8619,58.7479,58.8524,10590.0
2023-03-27 14:20:00,61.94,62.03,61.93,61.95,7844.0,58.8524,58.9379,58.8429,58.8619,7844.0
2023-03-27 14:30:00,61.96,62.06,61.96,62.03,8412.0,58.8714,58.9664,58.8714,58.9379,8412.0
2023-03-27 14:40:00,62.03,62.09,62.0,62.03,7979.0,58.9379,58.9949,58.9094,58.9379,7979.0
2023-03-27 14:50:00,62.04,62.06,62.0,62.0,8086.0,58.9474,58.9664,58.9094,58.9094,8086.0
2023-03-27 15:00:00,62.0,62.07,61.86,61.86,13608.0,58.9094,58.9759,58.7764,58.7764,13608.0
2023-03-27 15:10:00,61.86,61.91,61.8,61.8,10817.0,58.7764,58.8239,58.7194,58.7194,10817.0
2023-03-27 15:20:00,61.8,61.93,61.76,61.9,12257.0,58.7194,58.8429,58.6814,58.8144,12257.0
2023-03-27 15:30:00,61.94,61.94,61.73,61.74,20072.0,58.8524,58.8524,58.6529,58.6624,20072.0
2023-03-27 15:40:00,61.75,61.78,61.7,61.73,21259.0,58.6719,58.7004,58.6244,58.6529,21259.0
2023-03-27 15:50:00,61.72,61.81,61.58,61.67,82424.0,58.6434,58.7289,58.5103,58.5959,82424.0
2023-03-28 09:30:00,61.3,61.62,61.07,61.28,24521.0,58.2443,58.5483,58.0258,58.2253,24521.0
2023-03-28 09:40:00,61.26,61.37,61.11,61.21,19343.0,58.2063,58.3108,58.0638,58.1588,19343.0
2023-03-28 09:50:00,61.23,61.31,60.97,61.04,8438.0,58.1778,58.2538,57.9307,57.9973,8438.0
2023-03-28 10:00:00,61.03,61.11,60.95,61.04,19378.0,57.9878,58.0638,57.9117,57.9973,19378.0
2023-03-28 10:10:00,61.06,61.16,61.03,61.16,17368.0,58.0163,58.1113,57.9878,58.1113,17368.0
2023-03-28 10:20:00,61.16,61.16,60.92,60.93,14912.0,58.1113,58.1113,57.8832,57.8927,14912.0
2023-03-28 10:30:00,60.94,60.94,60.68,60.75,15781.0,57.9022,57.9022,57.6552,57.7217,15781.0
2023-03-28 10:40:00,60.77,60.84,60.72,60.75,20890.0,57.7407,57.8072,57.6932,57.7217,20890.0
2023-03-28 10:50:00,60.78,60.8,60.73,60.73,10753.0,57.7502,57.7692,57.7027,57.7027,10753.0
2023-03-28 11:00:00,60.73,60.9,60.71,60.8,12803.0,57.7027,57.8642,57.6837,57.7692,12803.0
2023-03-28 11:10:00,60.78,60.87,60.76,60.81,10166.0,57.7502,57.8357,57.7312,57.7787,10166.0
2023-03-28 11:20:00,60.81,60.82,60.75,60.79,15672.0,57.7787,57.7882,57.7217,57.7597,15672.0
2023-03-28 11:30:00,60.79,60.9,60.78,60.89,12567.0,57.7597,57.8642,57.7502,57.8547,12567.0
2023-03-28 11:40:00,60.89,60.9,60.76,60.78,12785.0,57.8547,57.8642,57.7312,57.7502,12785.0
2023-03-28 11:50:00,60.8,60.84,60.75,60.79,13883.0,57.7692,57.8072,57.7217,57.7597,13883.0
2023-03-28 12:00:00,60.81,60.81,60.74,60.77,7376.0,57.7787,57.7787,57.7122,57.7407,7376.0
2023-03-28 12:10:00,60.77,60.82,60.71,60.74,12221.0,57.7407,57.7882,57.6837,57.7122,12221.0
2023-03-28 12:20:00,60.75,60.8,60.74,60.77,14553.0,57.7217,57.7692,57.7122,57.7407,14553.0
2023-03-28 12:30:00,60.75,60.81,60.72,60.78,12518.0,57.7217,57.7787,57.6932,57.7502,12518.0
2023-03-28 12:40:00,60.78,60.85,60.76,60.84,8462.0,57.7502,57.8167,57.7312,57.8072,8462.0
2023-03-28 12:50:00,60.83,60.83,60.7,60.71,13613.0,57.7977,57.7977,57.6742,57.6837,13613.0
2023-03-28 13:00:00,60.72,60.74,60.6,60.61,15211.0,57.6932,57.7122,57.5792,57.5887,15211.0
2023-03-28 13:10:00,60.62,60.63,60.53,60.6,11826.0,57.5982,57.6077,57.5127,57.5792,11826.0
2023-03-28 13:20:00,60.59,60.6,60.53,60.57,9279.0,57.5697,57.5792,57.5127,57.5507,9279.0
2023-03-28 13:30:00,60.56,60.59,60.38,60.43,18347.0,57.5412,57.5697,57.3702,57.4177,18347.0
2023-03-28 13:40:00,60.44,60.44,60.3,60.34,16860.0,57.4272,57.4272,57.2941,57.3322,16860.0
2023-03-28 13:50:00,60.35,60.37,60.28,60.3,13495.0,57.3417,57.3607,57.2751,57.2941,13495.0
2023-03-28 14:00:00,60.29,60.4,60.29,60.33,12639.0,57.2846,57.3892,57.2846,57.3227,12639.0
2023-03-28 14:10:00,60.33,60.45,60.32,60.43,15187.0,57.3227,57.4367,57.3131,57.4177,15187.0
2023-03-28 14:20:00,60.42,60.47,60.37,60.38,9785.0,57.4082,57.4557,57.3607,57.3702,9785.0
2023-03-28 14:30:00,60.37,60.42,60.33,60.41,13841.0,57.3607,57.4082,57.3227,57.3987,13841.0
2023-03-28 14:40:00,60.4,60.54,60.37,60.48,14041.0,57.3892,57.5222,57.3607,57.4652,14041.0
2023-03-28 14:50:00,60.47,60.54,60.46,60.52,13043.0,57.4557,57.5222,57.4462,57.5032,13043.0
2023-03-28 15:00:00,60.54,60.71,60.54,60.71,12737.0,57.5222,57.6837,57.5222,57.6837,12737.0
2023-03-28 15:10:00,60.71,60.72,60.6,60.66,20831.0,57.6837,57.6932,57.5792,57.6362,20831.0
2023-03-28 15:20:00,60.66,60.68,60.62,60.63,21555.0,57.6362,57.6552,57.5982,57.6077,21555.0
2023-03-28 15:30:00,60.64,60.8,60.6,60.77,25008.0,57.6172,57.7692,57.5792,57.7407,25008.0
2023-03-28 15:40:00,60.77,60.77,60.69,60.73,23747.0,57.7407,57.7407,57.6647,57.7027,23747.0
2023-03-28 15:50:00,60.74,60.8,60.71,60.8,111609.0,57.7122,57.7692,57.6837,57.7692,111609.0
2023-03-29 09:30:00,61.66,61.74,61.4,61.57,42242.0,58.5864,58.6624,58.3393,58.5008,42242.0
2023-03-29 09:40:00,61.6,61.94,61.6,61.73,17656.0,58.5293,58.8524,58.5293,58.6529,17656.0
2023-03-29 09:50:00,61.73,61.87,61.62,61.62,10966.0,58.6529,58.7859,58.5483,58.5483,10966.0
2023-03-29 10:00:00,61.62,61.63,61.5,61.62,18569.0,58.5483,58.5578,58.4343,58.5483,18569.0
2023-03-29 10:10:00,61.62,61.67,61.48,61.66,15594.0,58.5483,58.5959,58.4153,58.5864,15594.0
2023-03-29 10:20:00,61.65,61.76,61.62,61.73,13885.0,58.5769,58.6814,58.5483,58.6529,13885.0
2023-03-29 10:30:00,61.74,61.85,61.73,61.8,11155.0,58.6624,58.7669,58.6529,58.7194,11155.0
2023-03-29 10:40:00,61.78,61.81,61.63,61.66,12078.0,58.7004,58.7289,58.5578,58.5864,12078.0
2023-03-29 10:50:00,61.68,61.79,61.64,61.71,13915.0,58.6054,58.7099,58.5673,58.6339,13915.0
2023-03-29 11:00:00,61.72,61.88,61.7,61.88,7720.0,58.6434,58.7954,58.6244,58.7954,7720.0
2023-03-29 11:10:00,61.89,61.97,61.85,61.93,12483.0,58.8049,58.8809,58.7669,58.8429,12483.0
2023-03-29 11:20:00,61.93,62.07,61.93,62.04,15397.0,58.8429,58.9759,58.8429,58.9474,15397.0
2023-03-29 11:30:00,62.05,62.15,62.03,62.1,9329.0,58.9569,59.0519,58.9379,59.0044,9329.0
2023-03-29 11:40:00,62.08,62.09,62.03,62.03,8212.0,58.9854,58.9949,58.9379,58.9379,8212.0
2023-03-29 11:50:00,62.05,62.08,61.97,62.08,8948.0,58.9569,58.9854,58.8809,58.9854,8948.0
2023-03-29 12:00:00,62.07,62.09,61.92,61.93,7466.0,58.9759,58.9949,58.8334,58.8429,7466.0
2023-03-29 12:10:00,61.94,62.0,61.91,61.97,7911.0,58.8524,58.9094,58.8239,58.8809,7911.0
2023-03-29 12:20:00,61.99,62.03,61.99,62.01,9908.0,58.8999,58.9379,58.8999,58.9189,9908.0
2023-03-29 12:30:00,62.01,62.04,61.93,61.97,7854.0,58.9189,58.9474,58.8429,58.8809,7854.0
2023-03-29 12:40:00,61.95,61.95,61.86,61.95,10705.0,58.8619,58.8619,58.7764,58.8619,10705.0
2023-03-29 12:50:00,61.96,61.98,61.88,61.88,8012.0,58.8714,58.8904,58.7954,58.7954,8012.0
2023-03-29 13:00:00,61.87,61.98,61.86,61.97,7598.0,58.7859,58.8904,58.7764,58.8809,7598.0
2023-03-29 13:10:00,61.96,61.98,61.94,61.95,7137.0,58.8714,58.8904,58.8524,58.8619,7137.0
2023-03-29 13:20:00,61.95,62.0,61.92,61.98,7406.0,58.8619,58.9094,58.8334,58.8904,7406.0
2023-03-29 13:30:00,61.98,62.0,61.8,61.8,11670.0,58.8904,58.9094,58.7194,58.7194,11670.0
2023-03-29 13:40:00,61.8,61.89,61.79,61.86,7000.0,58.7194,58.8049,58.7099,58.7764,7000.0
2023-03-29 13:50:00,61.84,61.89,61.83,61.85,10459.0,58.7574,58.8049,58.7479,58.7669,10459.0
2023-03-29 14:00:00,61.86,61.89,61.79,61.84,14468.0,58.7764,58.8049,58.7099,58.7574,14468.0
2023-03-29 14:10:00,61.85,61.87,61.77,61.78,10992.0,58.7669,58.7859,58.6909,58.7004,10992.0
2023-03-29 14:20:00,61.78,61.87,61.75,61.85,7878.0,58.7004,58.7859,58.6719,58.7669,7878.0
2023-03-29 14:30:00,61.85,61.92,61.85,61.91,11127.0,58.7669,58.8334,58.7669,58.8239,11127.0
2023-03-29 14:40:00,61.91,62.0,61.9,62.0,17644.0,58.8239,58.9094,58.8144,58.9094,17644.0
2023-03-29 14:50:00,62.01,62.11,61.97,62.11,13200.0,58.9189,59.0139,58.8809,59.0139,13200.0
2023-03-29 15:00:00,62.11,62.12,62.01,62.05,18181.0,59.0139,59.0234,58.9189,58.9569,18181.0
2023-03-29 15:10:00,62.03,62.2,62.01,62.18,12433.0,58.9379,59.0994,58.9189,59.0804,12433.0
2023-03-29 15:20:00,62.18,62.24,62.17,62.23,13510.0,59.0804,59.1374,59.0709,59.1279,13510.0
2023-03-29 15:30:00,62.22,62.25,62.08,62.09,19798.0,59.1184,59.1469,58.9854,58.9949,19798.0
2023-03-29 15:40:00,62.09,62.16,62.06,62.16,27580.0,58.9949,59.0614,58.9664,59.0614,27580.0
2023-03-29 15:50:00,62.15,62.15,61.98,62.04,116206.0,59.0519,59.0519,58.8904,58.9474,116206.0
2023-03-30 09:30:00,62.48,62.65,62.45,62.55,21050.0,59.3655,59.527,59.337,59.432,21050.0
2023-03-30 09:40:00,62.55,62.71,62.52,62.71,8387.0,59.432,59.584,59.4035,59.584,8387.0
2023-03-30 09:50:00,62.7,62.73,62.54,62.61,10959.0,59.5745,59.603,59.4225,59.489,10959.0
2023-03-30 10:00:00,62.63,62.68,62.33,62.34,16030.0,59.508,59.5555,59.223,59.2325,16030.0
2023-03-30 10:10:00,62.33,62.37,62.23,62.36,16432.0,59.223,59.261,59.1279,59.2515,16432.0
2023-03-30 10:20:00,62.35,62.45,62.3,62.38,21833.0,59.242,59.337,59.1944,59.2705,21833.0
2023-03-30 10:30:00,62.39,62.48,62.33,62.43,22094.0,59.28,59.3655,59.223,59.318,22094.0
2023-03-30 10:40:00,62.43,62.58,62.39,62.52,14849.0,59.318,59.4605,59.28,59.4035,14849.0
2023-03-30 10:50:00,62.52,62.67,62.49,62.61,11008.0,59.4035,59.546,59.375,59.489,11008.0
2023-03-30 11:00:00,62.65,62.65,62.54,62.6,11723.0,59.527,59.527,59.4225,59.4795,11723.0
2023-03-30 11:10:00,62.6,62.64,62.42,62.49,17383.0,59.4795,59.5175,59.3085,59.375,17383.0
2023-03-30 11:20:00,62.47,62.47,62.38,62.38,6724.0,59.356,59.356,59.2705,59.2705,6724.0
2023-03-30 11:30:00,62.39,62.39,62.28,62.31,10935.0,59.28,59.28,59.1754,59.204,10935.0
2023-03-30 11:40:00,62.32,62.35,62.21,62.23,10189.0,59.2135,59.242,59.1089,59.1279,10189.0
2023-03-30 11:50:00,62.23,62.27,62.18,62.18,9187.0,59.1279,59.1659,59.0804,59.0804,9187.0
2023-03-30 12:00:00,62.19,62.2,62.11,62.2,7519.0,59.0899,59.0994,59.0139,59.0994,7519.0
2023-03-30 12:10:00,62.2,62.2,62.11,62.16,10185.0,59.0994,59.0994,59.0139,59.0614,10185.0
2023-03-30 12:20:00,62.15,62.18,62.13,62.14,6815.0,59.0519,59.0804,59.0329,59.0424,6815.0
2023-03-30 12:30:00,62.13,62.14,62.04,62.09,9557.0,59.0329,59.0424,58.9474,58.9949,9557.0
2023-03-30 12:40:00,62.1,62.14,62.07,62.11,7627.0,59.0044,59.0424,58.9759,59.0139,7627.0
2023-03-30 12:50:00,62.1,62.2,62.1,62.12,6772.0,59.0044,59.0994,59.0044,59.0234,6772.0
2023-03-30 13:00:00,62.11,62.19,62.1,62.12,6140.0,59.0139,59.0899,59.0044,59.0234,6140.0
2023-03-30 13:10:00,62.12,62.15,62.1,62.12,6187.0,59.0234,59.0519,59.0044,59.0234,6187.0
2023-03-30 13:20:00,62.13,62.16,62.06,62.06,7160.0,59.0329,59.0614,58.9664,58.9664,7160.0
2023-03-30 13:30:00,62.07,62.07,61.94,61.96,11677.0,58.9759,58.9759,58.8524,58.8714,11677.0
2023-03-30 13:40:00,61.95,61.96,61.86,61.94,8786.0,58.8619,58.8714,58.7764,58.8524,8786.0
2023-03-30 13:50:00,61.96,62.08,61.96,62.08,8444.0,58.8714,58.9854,58.8714,58.9854,8444.0
2023-03-30 14:00:00,62.06,62.26,62.06,62.25,13448.0,58.9664,59.1564,58.9664,59.1469,13448.0
2023-03-30 14:10:00,62.25,62.36,62.25,62.32,11964.0,59.1469,59.2515,59.1469,59.2135,11964.0
2023-03-30 14:20:00,62.33,62.37,62.31,62.32,7674.0,59.223,59.261,59.204,59.2135,7674.0
2023-03-30 14:30:00,62.32,62.52,62.32,62.45,30992.0,59.2135,59.4035,59.2135,59.337,30992.0
2023-03-30 14:40:00,62.45,62.47,62.38,62.43,25124.0,59.337,59.356,59.2705,59.318,25124.0
2023-03-30 14:50:00,62.42,62.49,62.4,62.49,12146.0,59.3085,59.375,59.2895,59.375,12146.0
2023-03-30 15:00:00,62.49,62.57,62.45,62.48,12834.0,59.375,59.451,59.337,59.3655,12834.0
2023-03-30 15:10:00,62.48,62.52,62.47,62.49,19591.0,59.3655,59.4035,59.356,59.375,19591.0
2023-03-30 15:20:00,62.5,62.53,62.47,62.52,12117.0,59.3845,59.413,59.356,59.4035,12117.0
2023-03-30 15:30:00,62.51,62.62,62.51,62.58,24588.0,59.394,59.4985,59.394,59.4605,24588.0
2023-03-30 15:40:00,62.58,62.58,62.52,62.54,24458.0,59.4605,59.4605,59.4035,59.4225,24458.0
2023-03-30 15:50:00,62.53,62.61,62.5,62.58,91001.0,59.413,59.489,59.3845,59.4605,91001.0
2023-03-31 09:30:00,62.7,62.95,62.63,62.93,20455.0,59.5745,59.812,59.508,59.793,20455.0
2023-03-31 09:40:00,62.94,62.95,62.86,62.92,7143.0,59.8025,59.812,59.7265,59.7835,7143.0
2023-03-31 09:50:00,62.89,62.95,62.85,62.89,5284.0,59.755,59.812,59.717,59.755,5284.0
2023-03-31 10:00:00,62.91,62.99,62.85,62.9,10069.0,59.774,59.8501,59.717,59.7645,10069.0
2023-03-31 10:10:00,62.91,62.99,62.88,62.97,8482.0,59.774,59.8501,59.7455,59.8311,8482.0
2023-03-31 10:20:00,62.96,63.18,62.96,63.12,18833.0,59.8215,60.0306,59.8215,59.9736,18833.0
2023-03-31 10:30:00,63.12,63.17,63.06,63.07,8578.0,59.9736,60.0211,59.9166,59.9261,8578.0
2023-03-31 10:40:00,63.07,63.15,63.07,63.14,10904.0,59.9261,60.0021,59.9261,59.9926,10904.0
2023-03-31 10:50:00,63.14,63.25,63.1,63.23,10253.0,59.9926,60.0971,59.9546,60.0781,10253.0
2023-03-31 11:00:00,63.26,63.31,63.21,63.26,5715.0,60.1066,60.1541,60.0591,60.1066,5715.0
2023-03-31 11:10:00,63.28,63.37,63.28,63.36,4230.0,60.1256,60.2111,60.1256,60.2016,4230.0
2023-03-31 11:20:00,63.36,63.54,63.36,63.5,14847.0,60.2016,60.3726,60.2016,60.3346,14847.0
2023-03-31 11:30:00,63.51,63.53,63.43,63.45,10350.0,60.3441,60.3631,60.2681,60.2871,10350.0
2023-03-31 11:40:00,63.45,63.49,63.38,63.42,25034.0,60.2871,60.3251,60.2206,60.2586,25034.0
2023-03-31 11:50:00,63.42,63.48,63.39,63.41,22001.0,60.2586,60.3156,60.2301,60.2491,22001.0
2023-03-31 12:00:00,63.4,63.49,63.4,63.48,32168.0,60.2396,60.3251,60.2396,60.3156,32168.0
2023-03-31 12:10:00,63.5,63.55,63.49,63.54,14457.0,60.3346,60.3821,60.3251,60.3726,14457.0
2023-03-31 12:20:00,63.53,63.58,63.51,63.53,26135.0,60.3631,60.4106,60.3441,60.3631,26135.0
2023-03-31 12:30:00,63.53,63.59,63.48,63.48,26484.0,60.3631,60.4201,60.3156,60.3156,26484.0
2023-03-31 12:40:00,63.48,63.58,63.42,63.58,24625.0,60.3156,60.4106,60.2586,60.4106,24625.0
2023-03-31 12:50:00,63.6,63.61,63.51,63.54,4393.0,60.4296,60.4391,60.3441,60.3726,4393.0
2023-03-31 13:00:00,63.54,63.54,63.47,63.53,6894.0,60.3726,60.3726,60.3061,60.3631,6894.0
2023-03-31 13:10:00,63.52,63.52,63.44,63.45,5959.0,60.3536,60.3536,60.2776,60.2871,5959.0
2023-03-31 13:20:00,63.46,63.46,63.42,63.43,4807.0,60.2966,60.2966,60.2586,60.2681,4807.0
2023-03-31 13:30:00,63.43,63.43,63.32,63.35,5401.0,60.2681,60.2681,60.1636,60.1921,5401.0
2023-03-31 13:40:00,63.35,63.39,63.34,63.34,7714.0,60.1921,60.2301,60.1826,60.1826,7714.0
2023-03-31 13:50:00,63.34,63.36,63.29,63.35,6332.0,60.1826,60.2016,60.1351,60.1921,6332.0
2023-03-31 14:00:00,63.38,63.38,63.34,63.37,3952.0,60.2206,60.2206,60.1826,60.2111,3952.0
2023-03-31 14:10:00,63.37,63.37,63.27,63.28,8135.0,60.2111,60.2111,60.1161,60.1256,8135.0
2023-03-31 14:20:00,63.29,63.32,63.24,63.31,10988.0,60.1351,60.1636,60.0876,60.1541,10988.0
2023-03-31 14:30:00,63.31,63.39,63.3,63.37,10628.0,60.1541,60.2301,60.1446,60.2111,10628.0
2023-03-31 14:40:00,63.37,63.41,63.36,63.39,8452.0,60.2111,60.2491,60.2016,60.2301,8452.0
2023-03-31 14:50:00,63.38,63.4,63.36,63.39,9450.0,60.2206,60.2396,60.2016,60.2301,9450.0
2023-03-31 15:00:00,63.39,63.55,63.39,63.5,13938.0,60.2301,60.3821,60.2301,60.3346,13938.0
2023-03-31 15:10:00,63.5,63.61,63.47,63.61,14039.0,60.3346,60.4391,60.3061,60.4391,14039.0
2023-03-31 15:20:00,63.62,63.78,63.62,63.78,15258.0,60.4486,60.6007,60.4486,60.6007,15258.0
2023-03-31 15:30:00,63.76,63.82,63.61,63.61,24456.0,60.5817,60.6387,60.4391,60.4391,24456.0
2023-03-31 15:40:00,63.6,63.63,63.53,63.59,27243.0,60.4296,60.4582,60.3631,60.4201,27243.0
2023-03-31 15:50:00,63.59,63.91,63.56,63.83,119180.0,60.4201,60.7242,60.3916,60.6482,119180.0
2023-04-03 09:30:00,63.74,64.08,63.74,63.99,17696.0,60.5627,60.8857,60.5627,60.8002,17696.0
2023-04-03 09:40:00,64.0,64.21,63.89,64.17,9964.0,60.8097,61.0092,60.7052,60.9712,9964.0
2023-04-03 09:50:00,64.17,64.2,64.09,64.13,8785.0,60.9712,60.9997,60.8952,60.9332,8785.0
2023-04-03 10:00:00,64.13,64.17,64.03,64.16,11007.0,60.9332,60.9712,60.8382,60.9617,11007.0
2023-04-03 10:10:00,64.13,64.19,64.05,64.09,11337.0,60.9332,60.9902,60.8572,60.8952,11337.0
2023-04-03 10:20:00,64.09,64.2,64.03,64.05,14358.0,60.8952,60.9997,60.8382,60.8572,14358.0
2023-04-03 10:30:00,64.05,64.14,63.98,63.98,20627.0,60.8572,60.9427,60.7907,60.7907,20627.0
2023-04-03 10:40:00,63.99,64.02,63.76,63.78,17405.0,60.8002,60.8287,60.5817,60.6007,17405.0
2023-04-03 10:50:00,63.78,63.8,63.61,63.65,21226.0,60.6007,60.6197,60.4391,60.4772,21226.0
2023-04-03 11:00:00,63.67,63.72,63.63,63.63,12635.0,60.4962,60.5437,60.4582,60.4582,12635.0
2023-04-03 11:10:00,63.63,63.71,63.54,63.71,9221.0,60.4582,60.5342,60.3726,60.5342,9221.0
2023-04-03 11:20:00,63.71,63.71,63.57,63.6,12405.0,60.5342,60.5342,60.4011,60.4296,12405.0
2023-04-03 11:30:00,63.59,63.67,63.56,63.57,11464.0,60.4201,60.4962,60.3916,60.4011,11464.0
2023-04-03 11:40:00,63.58,63.58,63.51,63.57,13500.0,60.4106,60.4106,60.3441,60.4011,13500.0
2023-04-03 11:50:00,63.56,63.64,63.49,63.64,9094.0,60.3916,60.4677,60.3251,60.4677,9094.0
2023-04-03 12:00:00,63.65,63.77,63.64,63.68,16575.0,60.4772,60.5912,60.4677,60.5057,16575.0
2023-04-03 12:10:00,63.67,63.73,63.63,63.71,8951.0,60.4962,60.5532,60.4582,60.5342,8951.0
2023-04-03 12:20:00,63.7,63.79,63.64,63.74,18746.0,60.5247,60.6102,60.4677,60.5627,18746.0
2023-04-03 12:30:00,63.74,63.81,63.71,63.78,9113.0,60.5627,60.6292,60.5342,60.6007,9113.0
2023-04-03 12:40:00,63.79,63.81,63.73,63.76,10807.0,60.6102,60.6292,60.5532,60.5817,10807.0
2023-04-03 12:50:00,63.75,63.83,63.75,63.79,9701.0,60.5722,60.6482,60.5722,60.6102,9701.0
2023-04-03 13:00:00,63.78,63.78,63.65,63.77,11941.0,60.6007,60.6007,60.4772,60.5912,11941.0
2023-04-03 13:10:00,63.78,63.86,63.78,63.85,8035.0,60.6007,60.6767,60.6007,60.6672,8035.0
2023-04-03 13:20:00,63.85,63.86,63.82,63.82,9472.0,60.6672,60.6767,60.6387,60.6387,9472.0
2023-04-03 13:30:00,63.83,63.86,63.78,63.8,11926.0,60.6482,60.6767,60.6007,60.6197,11926.0
2023-04-03 13:40:00,63.8,63.8,63.73,63.77,9114.0,60.6197,60.6197,60.5532,60.5912,9114.0
2023-04-03 13:50:00,63.79,63.9,63.79,63.88,9514.0,60.6102,60.7147,60.6102,60.6957,9514.0
2023-04-03 14:00:00,63.89,64.01,63.88,63.95,18030.0,60.7052,60.8192,60.6957,60.7622,18030.0
2023-04-03 14:10:00,63.93,64.0,63.91,63.96,23569.0,60.7432,60.8097,60.7242,60.7717,23569.0
2023-04-03 14:20:00,63.96,63.97,63.8,63.96,20284.0,60.7717,60.7812,60.6197,60.7717,20284.0
2023-04-03 14:30:00,63.96,64.23,63.94,64.23,27397.0,60.7717,61.0282,60.7527,61.0282,27397.0
2023-04-03 14:40:00,64.24,64.25,64.18,64.23,29148.0,61.0377,61.0472,60.9807,61.0282,29148.0
2023-04-03 14:50:00,64.24,64.33,64.24,64.3,39046.0,61.0377,61.1233,61.0377,61.0948,39046.0
2023-04-03 15:00:00,64.3,64.37,64.29,64.34,27614.0,61.0948,61.1613,61.0853,61.1328,27614.0
2023-04-03 15:10:00,64.33,64.35,64.25,64.26,27174.0,61.1233,61.1423,61.0472,61.0567,27174.0
2023-04-03 15:20:00,64.26,64.36,64.25,64.3,34743.0,61.0567,61.1518,61.0472,61.0948,34743.0
2023-04-03 15:30:00,64.3,64.44,64.3,64.4,35422.0,61.0948,61.2278,61.0948,61.1898,35422.0
2023-04-03 15:40:00,64.39,64.4,64.28,64.31,45531.0,61.1803,61.1898,61.0757,61.1043,45531.0
2023-04-03 15:50:00,64.3,64.31,64.16,64.18,140078.0,61.0948,61.1043,60.9617,60.9807,140078.0
2023-04-04 09:30:00,64.27,64.37,64.08,64.14,24746.0,61.0662,61.1613,60.8857,60.9427,24746.0
2023-04-04 09:40:00,64.09,64.16,63.85,64.08,14749.0,60.8952,60.9617,60.6672,60.8857,14749.0
2023-04-04 09:50:00,64.1,64.14,63.94,63.94,13766.0,60.9047,60.9427,60.7527,60.7527,13766.0
2023-04-04 10:00:00,63.99,64.14,63.91,63.92,15209.0,60.8002,60.9427,60.7242,60.7337,15209.0
2023-04-04 10:10:00,63.92,64.07,63.66,63.69,17864.0,60.7337,60.8762,60.4867,60.5152,17864.0
2023-04-04 10:20:00,63.71,63.73,63.56,63.62,9720.0,60.5342,60.5532,60.3916,60.4486,9720.0
2023-04-04 10:30:00,63.64,63.82,63.63,63.65,12218.0,60.4677,60.6387,60.4582,60.4772,12218.0
2023-04-04 10:40:00,63.6,63.6,63.36,63.36,15226.0,60.4296,60.4296,60.2016,60.2016,15226.0
2023-04-04 10:50:00,63.37,63.43,63.31,63.34,10825.0,60.2111,60.2681,60.1541,60.1826,10825.0
2023-04-04 11:00:00,63.31,63.31,63.13,63.14,16823.0,60.1541,60.1541,59.9831,59.9926,16823.0
2023-04-04 11:10:00,63.13,63.18,62.98,63.08,10747.0,59.9831,60.0306,59.8406,59.9356,10747.0
2023-04-04 11:20:00,63.09,63.17,63.05,63.11,12222.0,59.9451,60.0211,59.9071,59.9641,12222.0
2023-04-04 11:30:00,63.12,63.24,63.11,63.2,10787.0,59.9736,60.0876,59.9641,60.0496,10787.0
2023-04-04 11:40:00,63.2,63.36,63.16,63.33,13464.0,60.0496,60.2016,60.0116,60.1731,13464.0
2023-04-04 11:50:00,63.32,63.33,63.23,63.23,8815.0,60.1636,60.1731,60.0781,60.0781,8815.0
2023-04-04 12:00:00,63.25,63.33,63.12,63.16,8648.0,60.0971,60.1731,59.9736,60.0116,8648.0
2023-04-04 12:10:00,63.17,63.27,63.17,63.18,10833.0,60.0211,60.1161,60.0211,60.0306,10833.0
2023-04-04 12:20:00,63.17,63.35,63.13,63.31,6660.0,60.0211,60.1921,59.9831,60.1541,6660.0
2023-04-04 12:30:00,63.31,63.32,63.16,63.18,8414.0,60.1541,60.1636,60.0116,60.0306,8414.0
2023-04-04 12:40:00,63.19,63.31,63.19,63.24,5747.0,60.0401,60.1541,60.0401,60.0876,5747.0
2023-04-04 12:50:00,63.24,63.26,63.19,63.24,6735.0,60.0876,60.1066,60.0401,60.0876,6735.0
2023-04-04 13:00:00,63.23,63.32,63.19,63.29,7523.0,60.0781,60.1636,60.0401,60.1351,7523.0
2023-04-04 13:10:00,63.28,63.36,63.24,63.35,6565.0,60.1256,60.2016,60.0876,60.1921,6565.0
2023-04-04 13:20:00,63.34,63.36,63.33,63.35,6416.0,60.1826,60.2016,60.1731,60.1921,6416.0
2023-04-04 13:30:00,63.35,63.39,63.31,63.37,10400.0,60.1921,60.2301,60.1541,60.2111,10400.0
2023-04-04 13:40:00,63.37,63.37,63.2,63.25,8254.0,60.2111,60.2111,60.0496,60.0971,8254.0
2023-04-04 13:50:00,63.25,63.3,63.23,63.26,8463.0,60.0971,60.1446,60.0781,60.1066,8463.0
2023-04-04 14:00:00,63.25,63.29,63.22,63.25,33170.0,60.0971,60.1351,60.0686,60.0971,33170.0
2023-04-04 14:10:00,63.25,63.34,63.23,63.26,28862.0,60.0971,60.1826,60.0781,60.1066,28862.0
2023-04-04 14:20:00,63.26,63.29,63.21,63.24,55621.0,60.1066,60.1351,60.0591,60.0876,55621.0
2023-04-04 14:30:00,63.23,63.41,63.2,63.37,72658.0,60.0781,60.2491,60.0496,60.2111,72658.0
2023-04-04 14:40:00,63.39,63.39,63.23,63.26,29692.0,60.2301,60.2301,60.0781,60.1066,29692.0
2023-04-04 14:50:00,63.27,63.28,62.98,63.07,115065.0,60.1161,60.1256,59.8406,59.9261,115065.0
2023-04-04 15:00:00,63.07,63.19,62.99,63.03,74825.0,59.9261,60.0401,59.8501,59.8881,74825.0
2023-04-04 15:10:00,63.04,63.06,62.92,62.92,44684.0,59.8976,59.9166,59.7835,59.7835,44684.0
2023-04-04 15:20:00,62.92,63.03,62.78,62.78,184849.0,59.7835,59.8881,59.6505,59.6505,184849.0
2023-04-04 15:30:00,62.77,63.07,62.76,63.04,88201.0,59.641,59.9261,59.6315,59.8976,88201.0
2023-04-04 15:40:00,63.05,63.06,62.9,62.98,36689.0,59.9071,59.9166,59.7645,59.8406,36689.0
2023-04-04 15:50:00,62.98,63.21,62.98,63.2,114020.0,59.8406,60.0591,59.8406,60.0496,114020.0
2023-04-05 09:30:00,62.51,62.67,62.06,62.31,30231.0,59.8668,60.02,59.4358,59.6752,30231.0
2023-04-05 09:40:00,62.26,62.51,62.23,62.5,15430.0,59.6274,59.8668,59.5986,59.8572,15430.0
2023-04-05 09:50:00,62.51,62.78,62.42,62.78,15443.0,59.8668,60.1254,59.7806,60.1254,15443.0
2023-04-05 10:00:00,62.79,62.82,62.59,62.67,23131.0,60.1349,60.1637,59.9434,60.02,23131.0
2023-04-05 10:10:00,62.67,62.89,62.64,62.88,24258.0,60.02,60.2307,59.9913,60.2211,24258.0
2023-04-05 10:20:00,62.88,62.99,62.85,62.86,25744.0,60.2211,60.3265,60.1924,60.202,25744.0
2023-04-05 10:30:00,62.86,62.92,62.79,62.84,15343.0,60.202,60.2595,60.1349,60.1828,15343.0
2023-04-05 10:40:00,62.85,62.86,62.74,62.74,23211.0,60.1924,60.202,60.0871,60.0871,23211.0
2023-04-05 10:50:00,62.74,62.82,62.52,62.54,50426.0,60.0871,60.1637,59.8764,59.8955,50426.0
2023-04-05 11:00:00,62.54,62.55,62.32,62.33,39388.0,59.8955,59.9051,59.6848,59.6944,39388.0
2023-04-05 11:10:00,62.32,62.42,62.23,62.23,64242.0,59.6848,59.7806,59.5986,59.5986,64242.0
2023-04-05 11:20:00,62.24,62.3,62.09,62.14,53979.0,59.6082,59.6657,59.4645,59.5124,53979.0
2023-04-05 11:30:00,62.14,62.46,62.1,62.41,91828.0,59.5124,59.8189,59.4741,59.771,91828.0
2023-04-05 11:40:00,62.41,62.48,62.37,62.42,41922.0,59.771,59.8381,59.7327,59.7806,41922.0
2023-04-05 11:50:00,62.42,62.49,62.31,62.31,43052.0,59.7806,59.8476,59.6752,59.6752,43052.0
2023-04-05 12:00:00,62.3,62.31,62.07,62.19,18986.0,59.6657,59.6752,59.4454,59.5603,18986.0
2023-04-05 12:10:00,62.19,62.25,62.09,62.15,9860.0,59.5603,59.6178,59.4645,59.522,9860.0
2023-04-05 12:20:00,62.15,62.18,62.07,62.14,11295.0,59.522,59.5507,59.4454,59.5124,11295.0
2023-04-05 12:30:00,62.13,62.2,62.07,62.17,10202.0,59.5029,59.5699,59.4454,59.5412,10202.0
2023-04-05 12:40:00,62.17,62.22,62.17,62.19,9897.0,59.5412,59.5891,59.5412,59.5603,9897.0
2023-04-05 12:50:00,62.17,62.36,62.15,62.36,10742.0,59.5412,59.7231,59.522,59.7231,10742.0
2023-04-05 13:00:00,62.37,62.6,62.37,62.52,11570.0,59.7327,59.953,59.7327,59.8764,11570.0
2023-04-05 13:10:00,62.51,62.6,62.49,62.55,8870.0,59.8668,59.953,59.8476,59.9051,8870.0
2023-04-05 13:20:00,62.55,62.68,62.53,62.66,24211.0,59.9051,60.0296,59.8859,60.0104,24211.0
2023-04-05 13:30:00,62.65,62.79,62.64,62.75,24631.0,60.0009,60.1349,59.9913,60.0966,24631.0
2023-04-05 13:40:00,62.75,62.77,62.57,62.57,17996.0,60.0966,60.1158,59.9243,59.9243,17996.0
2023-04-05 13:50:00,62.57,62.69,62.52,62.63,14379.0,59.9243,60.0392,59.8764,59.9817,14379.0
2023-04-05 14:00:00,62.64,62.78,62.61,62.68,8505.0,59.9913,60.1254,59.9626,60.0296,8505.0
2023-04-05 14:10:00,62.69,62.92,62.65,62.92,24707.0,60.0392,60.2595,60.0009,60.2595,24707.0
2023-04-05 14:20:00,62.91,62.92,62.79,62.87,29211.0,60.2499,60.2595,60.1349,60.2116,29211.0
2023-04-05 14:30:00,62.87,63.01,62.87,62.98,17706.0,60.2116,60.3456,60.2116,60.3169,17706.0
2023-04-05 14:40:00,62.99,63.0,62.86,62.87,15439.0,60.3265,60.3361,60.202,60.2116,15439.0
2023-04-05 14:50:00,62.84,62.86,62.79,62.86,7394.0,60.1828,60.202,60.1349,60.202,7394.0
2023-04-05 15:00:00,62.85,62.86,62.77,62.8,13744.0,60.1924,60.202,60.1158,60.1445,13744.0
2023-04-05 15:10:00,62.81,62.85,62.79,62.8,14696.0,60.1541,60.1924,60.1349,60.1445,14696.0
2023-04-05 15:20:00,62.8,62.9,62.75,62.86,12695.0,60.1445,60.2403,60.0966,60.202,12695.0
2023-04-05 15:30:00,62.87,62.89,62.81,62.81,19221.0,60.2116,60.2307,60.1541,60.1541,19221.0
2023-04-05 15:40:00,62.81,62.88,62.77,62.83,22321.0,60.1541,60.2211,60.1158,60.1733,22321.0
2023-04-05 15:50:00,62.83,62.88,62.79,62.81,83241.0,60.1733,60.2211,60.1349,60.1541,83241.0
2023-04-06 09:30:00,62.57,62.57,62.34,62.47,27237.0,59.9243,59.9243,59.704,59.8285,27237.0
2023-04-06 09:40:00,62.46,62.51,62.34,62.4,15201.0,59.8189,59.8668,59.704,59.7614,15201.0
2023-04-06 09:50:00,62.42,62.64,62.42,62.62,12329.0,59.7806,59.9913,59.7806,59.9721,12329.0
2023-04-06 10:00:00,62.63,62.85,62.63,62.8,21018.0,59.9817,60.1924,59.9817,60.1445,21018.0
2023-04-06 10:10:00,62.82,62.89,62.72,62.74,29769.0,60.1637,60.2307,60.0679,60.0871,29769.0
2023-04-06 10:20:00,62.73,62.73,62.56,62.56,27714.0,60.0775,60.0775,59.9147,59.9147,27714.0
2023-04-06 10:30:00,62.56,62.67,62.47,62.49,35135.0,59.9147,60.02,59.8285,59.8476,35135.0
2023-04-06 10:40:00,62.48,62.54,62.39,62.45,19748.0,59.8381,59.8955,59.7519,59.8093,19748.0
2023-04-06 10:50:00,62.42,62.46,62.37,62.41,24652.0,59.7806,59.8189,59.7327,59.771,24652.0
2023-04-06 11:00:00,62.42,62.58,62.4,62.54,50865.0,59.7806,59.9338,59.7614,59.8955,50865.0
2023-04-06 11:10:00,62.53,62.54,62.48,62.52,23898.0,59.8859,59.8955,59.8381,59.8764,23898.0
2023-04-06 11:20:00,62.52,62.61,62.47,62.54,44116.0,59.8764,59.9626,59.8285,59.8955,44116.0
2023-04-06 11:30:00,62.54,62.55,62.48,62.54,30291.0,59.8955,59.9051,59.8381,59.8955,30291.0
2023-04-06 11:40:00,62.54,62.78,62.53,62.76,79061.0,59.8955,60.1254,59.8859,60.1062,79061.0
2023-04-06 11:50:00,62.77,63.03,62.76,63.02,32955.0,60.1158,60.3648,60.1062,60.3552,32955.0
2023-04-06 12:00:00,63.02,63.19,63.01,63.15,298842.0,60.3552,60.518,60.3456,60.4797,298842.0
2023-04-06 12:10:00,63.15,63.24,63.1,63.2,33728.0,60.4797,60.5659,60.4318,60.5276,33728.0
2023-04-06 12:20:00,63.2,63.27,63.19,63.24,28123.0,60.5276,60.5947,60.518,60.5659,28123.0
2023-04-06 12:30:00,63.24,63.46,63.23,63.38,39428.0,60.5659,60.7766,60.5563,60.7,39428.0
2023-04-06 12:40:00,63.37,63.44,63.27,63.27,94593.0,60.6904,60.7575,60.5947,60.5947,94593.0
2023-04-06 12:50:00,63.27,63.42,63.22,63.3,120216.0,60.5947,60.7383,60.5468,60.6234,120216.0
2023-04-06 13:00:00,63.3,63.45,63.3,63.39,27254.0,60.6234,60.767,60.6234,60.7096,27254.0
2023-04-06 13:10:00,63.38,63.4,63.29,63.3,16093.0,60.7,60.7192,60.6138,60.6234,16093.0
2023-04-06 13:20:00,63.31,63.37,63.23,63.29,28010.0,60.633,60.6904,60.5563,60.6138,28010.0
2023-04-06 13:30:00,63.28,63.38,63.28,63.31,71893.0,60.6042,60.7,60.6042,60.633,71893.0
2023-04-06 13:40:00,63.31,63.31,63.1,63.11,11131.0,60.633,60.633,60.4318,60.4414,11131.0
2023-04-06 13:50:00,63.12,63.4,63.12,63.35,76756.0,60.451,60.7192,60.451,60.6713,76756.0
2023-04-06 14:00:00,63.35,63.37,63.21,63.29,16097.0,60.6713,60.6904,60.5372,60.6138,16097.0
2023-04-06 14:10:00,63.31,63.38,63.29,63.31,19314.0,60.633,60.7,60.6138,60.633,19314.0
2023-04-06 14:20:00,63.32,63.42,63.3,63.32,97447.0,60.6425,60.7383,60.6234,60.6425,97447.0
2023-04-06 14:30:00,63.32,63.42,63.32,63.4,23191.0,60.6425,60.7383,60.6425,60.7192,23191.0
2023-04-06 14:40:00,63.4,63.43,63.32,63.32,35676.0,60.7192,60.7479,60.6425,60.6425,35676.0
2023-04-06 14:50:00,63.32,63.41,63.24,63.28,16426.0,60.6425,60.7287,60.5659,60.6042,16426.0
2023-04-06 15:00:00,63.28,63.42,63.25,63.37,31111.0,60.6042,60.7383,60.5755,60.6904,31111.0
2023-04-06 15:10:00,63.37,63.37,63.07,63.08,59820.0,60.6904,60.6904,60.4031,60.4127,59820.0
2023-04-06 15:20:00,63.08,63.16,63.03,63.09,34645.0,60.4127,60.4893,60.3648,60.4223,34645.0
2023-04-06 15:30:00,63.09,63.13,63.0,63.0,28304.0,60.4223,60.4606,60.3361,60.3361,28304.0
2023-04-06 15:40:00,62.99,62.99,62.88,62.92,48771.0,60.3265,60.3265,60.2211,60.2595,48771.0
2023-04-06 15:50:00,62.92,63.03,62.86,63.02,149994.0,60.2595,60.3648,60.202,60.3552,149994.0
2023-04-10 09:30:00,64.32,65.75,63.89,65.66,151448.0,61.6003,62.9698,61.1884,62.8836,151448.0
2023-04-10 09:40:00,65.59,65.61,64.73,64.73,29988.0,62.8166,62.8357,61.9929,61.9929,29988.0
2023-04-10 09:50:00,64.66,64.79,64.29,64.31,22648.0,61.9259,62.0504,61.5715,61.5907,22648.0
2023-04-10 10:00:00,64.3,64.82,64.28,64.82,24146.0,61.5811,62.0791,61.5619,62.0791,24146.0
2023-04-10 10:10:00,64.84,65.02,64.68,64.96,23069.0,62.0983,62.2707,61.945,62.2132,23069.0
2023-04-10 10:20:00,64.98,65.07,64.94,65.02,13117.0,62.2323,62.3185,62.194,62.2707,13117.0
2023-04-10 10:30:00,65.03,65.33,65.03,65.21,17046.0,62.2802,62.5675,62.2802,62.4526,17046.0
2023-04-10 10:40:00,65.17,65.22,65.04,65.13,14844.0,62.4143,62.4622,62.2898,62.376,14844.0
2023-04-10 10:50:00,65.13,65.13,64.89,64.89,13670.0,62.376,62.376,62.1462,62.1462,13670.0
2023-04-10 11:00:00,64.9,65.13,64.9,65.0,16887.0,62.1557,62.376,62.1557,62.2515,16887.0
2023-04-10 11:10:00,65.0,65.04,64.89,64.96,30661.0,62.2515,62.2898,62.1462,62.2132,30661.0
2023-04-10 11:20:00,64.97,65.06,64.96,65.02,21276.0,62.2228,62.309,62.2132,62.2707,21276.0
2023-04-10 11:30:00,65.04,65.07,64.98,65.05,14978.0,62.2898,62.3185,62.2323,62.2994,14978.0
2023-04-10 11:40:00,65.06,65.06,65.01,65.05,9358.0,62.309,62.309,62.2611,62.2994,9358.0
2023-04-10 11:50:00,65.05,65.05,64.91,64.95,38122.0,62.2994,62.2994,62.1653,62.2036,38122.0
2023-04-10 12:00:00,64.95,64.98,64.64,64.71,74622.0,62.2036,62.2323,61.9067,61.9738,74622.0
2023-04-10 12:10:00,64.73,64.76,64.49,64.69,111365.0,61.9929,62.0216,61.7631,61.9546,111365.0
2023-04-10 12:20:00,64.69,64.7,64.6,64.67,13321.0,61.9546,61.9642,61.8684,61.9355,13321.0
2023-04-10 12:30:00,64.66,64.94,64.66,64.92,18095.0,61.9259,62.194,61.9259,62.1749,18095.0
2023-04-10 12:40:00,64.9,64.99,64.86,64.97,11313.0,62.1557,62.2419,62.1174,62.2228,11313.0
2023-04-10 12:50:00,64.99,65.0,64.91,64.94,9775.0,62.2419,62.2515,62.1653,62.194,9775.0
2023-04-10 13:00:00,64.95,65.04,64.95,65.03,12187.0,62.2036,62.2898,62.2036,62.2802,12187.0
2023-04-10 13:10:00,65.02,65.12,65.02,65.08,8948.0,62.2707,62.3664,62.2707,62.3281,8948.0
2023-04-10 13:20:00,65.08,65.14,65.03,65.14,13459.0,62.3281,62.3856,62.2802,62.3856,13459.0
2023-04-10 13:30:00,65.13,65.15,64.97,65.0,17701.0,62.376,62.3952,62.2228,62.2515,17701.0
2023-04-10 13:40:00,65.0,65.0,64.92,64.96,14927.0,62.2515,62.2515,62.1749,62.2132,14927.0
2023-04-10 13:50:00,64.97,65.0,64.83,64.89,11051.0,62.2228,62.2515,62.0887,62.1462,11051.0
2023-04-10 14:00:00,64.88,64.99,64.84,64.95,17094.0,62.1366,62.2419,62.0983,62.2036,17094.0
2023-04-10 14:10:00,64.95,65.01,64.92,64.95,14608.0,62.2036,62.2611,62.1749,62.2036,14608.0
2023-04-10 14:20:00,64.96,64.97,64.73,64.8,22733.0,62.2132,62.2228,61.9929,62.06,22733.0
2023-04-10 14:30:00,64.8,64.82,64.75,64.8,18186.0,62.06,62.0791,62.0121,62.06,18186.0
2023-04-10 14:40:00,64.79,64.79,64.7,64.72,14055.0,62.0504,62.0504,61.9642,61.9833,14055.0
2023-04-10 14:50:00,64.72,64.87,64.71,64.86,17786.0,61.9833,62.127,61.9738,62.1174,17786.0
2023-04-10 15:00:00,64.86,64.93,64.83,64.93,14779.0,62.1174,62.1845,62.0887,62.1845,14779.0
2023-04-10 15:10:00,64.92,64.96,64.88,64.96,25895.0,62.1749,62.2132,62.1366,62.2132,25895.0
2023-04-10 15:20:00,64.95,65.05,64.91,65.01,35509.0,62.2036,62.2994,62.1653,62.2611,35509.0
2023-04-10 15:30:00,65.0,65.07,64.96,65.03,36359.0,62.2515,62.3185,62.2132,62.2802,36359.0
2023-04-10 15:40:00,65.03,65.1,64.97,65.05,61478.0,62.2802,62.3473,62.2228,62.2994,61478.0
2023-04-10 15:50:00,65.05,65.08,64.97,65.07,157624.0,62.2994,62.3281,62.2228,62.3185,157624.0
2023-04-11 09:30:00,65.39,65.95,65.32,65.95,41594.0,62.625,63.1613,62.558,63.1613,41594.0
2023-04-11 09:40:00,65.87,65.95,65.68,65.84,19811.0,63.0847,63.1613,62.9027,63.056,19811.0
2023-04-11 09:50:00,65.87,65.89,65.55,65.6,12065.0,63.0847,63.1039,62.7782,62.8261,12065.0
2023-04-11 10:00:00,65.64,65.8,65.49,65.78,14965.0,62.8644,63.0177,62.7208,62.9985,14965.0
2023-04-11 10:10:00,65.77,65.85,65.6,65.6,24452.0,62.9889,63.0656,62.8261,62.8261,24452.0
2023-04-11 10:20:00,65.61,65.61,65.44,65.53,15136.0,62.8357,62.8357,62.6729,62.7591,15136.0
2023-04-11 10:30:00,65.53,65.57,65.42,65.48,19476.0,62.7591,62.7974,62.6537,62.7112,19476.0
2023-04-11 10:40:00,65.45,65.55,65.32,65.5,19071.0,62.6825,62.7782,62.558,62.7304,19071.0
2023-04-11 10:50:00,65.49,65.59,65.46,65.54,9292.0,62.7208,62.8166,62.692,62.7687,9292.0
2023-04-11 11:00:00,65.57,65.59,65.39,65.39,8832.0,62.7974,62.8166,62.625,62.625,8832.0
2023-04-11 11:10:00,65.39,65.5,65.34,65.48,11288.0,62.625,62.7304,62.5771,62.7112,11288.0
2023-04-11 11:20:00,65.49,65.61,65.49,65.53,12592.0,62.7208,62.8357,62.7208,62.7591,12592.0
2023-04-11 11:30:00,65.52,65.55,65.45,65.55,20342.0,62.7495,62.7782,62.6825,62.7782,20342.0
2023-04-11 11:40:00,65.55,65.8,65.54,65.8,20674.0,62.7782,63.0177,62.7687,63.0177,20674.0
2023-04-11 11:50:00,65.8,65.85,65.75,65.85,18355.0,63.0177,63.0656,62.9698,63.0656,18355.0
2023-04-11 12:00:00,65.85,66.08,65.85,66.06,22602.0,63.0656,63.2858,63.0656,63.2667,22602.0
2023-04-11 12:10:00,66.06,66.17,66.05,66.11,20818.0,63.2667,63.372,63.2571,63.3146,20818.0
2023-04-11 12:20:00,66.11,66.16,66.06,66.14,14717.0,63.3146,63.3624,63.2667,63.3433,14717.0
2023-04-11 12:30:00,66.15,66.2,66.08,66.08,18410.0,63.3529,63.4008,63.2858,63.2858,18410.0
2023-04-11 12:40:00,66.08,66.19,66.08,66.19,12143.0,63.2858,63.3912,63.2858,63.3912,12143.0
2023-04-11 12:50:00,66.16,66.22,66.13,66.16,10045.0,63.3624,63.4199,63.3337,63.3624,10045.0
2023-04-11 13:00:00,66.16,66.16,66.01,66.14,11463.0,63.3624,63.3624,63.2188,63.3433,11463.0
2023-04-11 13:10:00,66.14,66.18,66.07,66.11,9539.0,63.3433,63.3816,63.2763,63.3146,9539.0
2023-04-11 13:20:00,66.1,66.22,66.05,66.17,12133.0,63.305,63.4199,63.2571,63.372,12133.0
2023-04-11 13:30:00,66.17,66.2,66.13,66.17,9855.0,63.372,63.4008,63.3337,63.372,9855.0
2023-04-11 13:40:00,66.18,66.21,66.11,66.13,9799.0,63.3816,63.4103,63.3146,63.3337,9799.0
2023-04-11 13:50:00,66.14,66.34,66.11,66.33,18636.0,63.3433,63.5348,63.3146,63.5253,18636.0
2023-04-11 14:00:00,66.34,66.38,66.23,66.25,19146.0,63.5348,63.5731,63.4295,63.4486,19146.0
2023-04-11 14:10:00,66.26,66.27,66.19,66.26,23243.0,63.4582,63.4678,63.3912,63.4582,23243.0
2023-04-11 14:20:00,66.26,66.4,66.26,66.4,21513.0,63.4582,63.5923,63.4582,63.5923,21513.0
2023-04-11 14:30:00,66.41,66.49,66.41,66.47,20311.0,63.6019,63.6785,63.6019,63.6593,20311.0
2023-04-11 14:40:00,66.49,66.62,66.49,66.55,25350.0,63.6785,63.803,63.6785,63.736,25350.0
2023-04-11 14:50:00,66.54,66.65,66.51,66.64,20496.0,63.7264,63.8317,63.6976,63.8222,20496.0
2023-04-11 15:00:00,66.64,66.72,66.59,66.6,32452.0,63.8222,63.8988,63.7743,63.7838,32452.0
2023-04-11 15:10:00,66.6,66.74,66.59,66.74,26802.0,63.7838,63.9179,63.7743,63.9179,26802.0
2023-04-11 15:20:00,66.74,66.8,66.71,66.78,75292.0,63.9179,63.9754,63.8892,63.9562,75292.0
2023-04-11 15:30:00,66.79,66.8,66.57,66.61,72804.0,63.9658,63.9754,63.7551,63.7934,72804.0
2023-04-11 15:40:00,66.59,66.68,66.55,66.59,84914.0,63.7743,63.8605,63.736,63.7743,84914.0
2023-04-11 15:50:00,66.61,66.7,66.57,66.63,251865.0,63.7934,63.8796,63.7551,63.8126,251865.0
2023-04-12 09:30:00,67.09,67.16,66.7,67.05,54453.0,64.2531,64.3202,63.8796,64.2148,54453.0
2023-04-12 09:40:00,67.06,67.08,66.67,66.82,45294.0,64.2244,64.2435,63.8509,63.9945,45294.0
2023-04-12 09:50:00,66.81,66.97,66.65,66.86,44867.0,63.985,64.1382,63.8317,64.0328,44867.0
2023-04-12 10:00:00,66.86,67.19,66.85,67.0,27114.0,64.0328,64.3489,64.0233,64.1669,27114.0
2023-04-12 10:10:00,67.01,67.08,66.73,66.74,22460.0,64.1765,64.2435,63.9083,63.9179,22460.0
2023-04-12 10:20:00,66.75,66.91,66.61,66.76,41061.0,63.9275,64.0807,63.7934,63.9371,41061.0
2023-04-12 10:30:00,66.77,66.81,66.4,66.45,31444.0,63.9467,63.985,63.5923,63.6402,31444.0
2023-04-12 10:40:00,66.45,66.58,66.45,66.55,25358.0,63.6402,63.7647,63.6402,63.736,25358.0
2023-04-12 10:50:00,66.54,66.63,66.39,66.4,22312.0,63.7264,63.8126,63.5827,63.5923,22312.0
2023-04-12 11:00:00,66.4,66.46,66.25,66.3,27256.0,63.5923,63.6498,63.4486,63.4965,27256.0
2023-04-12 11:10:00,66.3,66.35,66.21,66.32,11540.0,63.4965,63.5444,63.4103,63.5157,11540.0
2023-04-12 11:20:00,66.33,66.48,66.32,66.46,15709.0,63.5253,63.6689,63.5157,63.6498,15709.0
2023-04-12 11:30:00,66.46,66.48,66.42,66.47,12844.0,63.6498,63.6689,63.6115,63.6593,12844.0
2023-04-12 11:40:00,66.48,66.71,66.46,66.69,89816.0,63.6689,63.8892,63.6498,63.87,89816.0
2023-04-12 11:50:00,66.73,66.79,66.63,66.64,13051.0,63.9083,63.9658,63.8126,63.8222,13051.0
2023-04-12 12:00:00,66.65,66.7,66.6,66.62,12474.0,63.8317,63.8796,63.7838,63.803,12474.0
2023-04-12 12:10:00,66.62,66.68,66.6,66.66,12085.0,63.803,63.8605,63.7838,63.8413,12085.0
2023-04-12 12:20:00,66.65,66.8,66.61,66.74,13839.0,63.8317,63.9754,63.7934,63.9179,13839.0
2023-04-12 12:30:00,66.73,66.75,66.64,66.66,9287.0,63.9083,63.9275,63.8222,63.8413,9287.0
2023-04-12 12:40:00,66.64,66.77,66.6,66.7,17106.0,63.8222,63.9467,63.7838,63.8796,17106.0
2023-04-12 12:50:00,66.71,66.79,66.68,66.77,10205.0,63.8892,63.9658,63.8605,63.9467,10205.0
2023-04-12 13:00:00,66.77,66.81,66.72,66.78,12209.0,63.9467,63.985,63.8988,63.9562,12209.0
2023-04-12 13:10:00,66.79,66.84,66.68,66.69,13370.0,63.9658,64.0137,63.8605,63.87,13370.0
2023-04-12 13:20:00,66.69,66.74,66.66,66.71,18963.0,63.87,63.9179,63.8413,63.8892,18963.0
2023-04-12 13:30:00,66.71,66.73,66.63,66.63,15511.0,63.8892,63.9083,63.8126,63.8126,15511.0
2023-04-12 13:40:00,66.64,66.66,66.51,66.66,18691.0,63.8222,63.8413,63.6976,63.8413,18691.0
2023-04-12 13:50:00,66.64,66.64,66.57,66.58,8676.0,63.8222,63.8222,63.7551,63.7647,8676.0
2023-04-12 14:00:00,66.55,66.66,66.46,66.52,15531.0,63.736,63.8413,63.6498,63.7072,15531.0
2023-04-12 14:10:00,66.49,66.64,66.45,66.58,32967.0,63.6785,63.8222,63.6402,63.7647,32967.0
2023-04-12 14:20:00,66.59,66.6,66.25,66.28,27537.0,63.7743,63.7838,63.4486,63.4774,27537.0
2023-04-12 14:30:00,66.28,66.31,66.08,66.31,67219.0,63.4774,63.5061,63.2858,63.5061,67219.0
2023-04-12 14:40:00,66.31,66.5,66.26,66.34,52869.0,63.5061,63.6881,63.4582,63.5348,52869.0
2023-04-12 14:50:00,66.34,66.6,66.3,66.51,71001.0,63.5348,63.7838,63.4965,63.6976,71001.0
2023-04-12 15:00:00,66.51,66.58,66.39,66.44,29376.0,63.6976,63.7647,63.5827,63.6306,29376.0
2023-04-12 15:10:00,66.43,66.43,66.3,66.31,33584.0,63.621,63.621,63.4965,63.5061,33584.0
2023-04-12 15:20:00,66.3,66.35,66.24,66.25,38806.0,63.4965,63.5444,63.4391,63.4486,38806.0
2023-04-12 15:30:00,66.25,66.45,66.22,66.42,42072.0,63.4486,63.6402,63.4199,63.6115,42072.0
2023-04-12 15:40:00,66.42,66.49,66.35,66.41,36724.0,63.6115,63.6785,63.5444,63.6019,36724.0
2023-04-12 15:50:00,66.4,66.44,66.34,66.44,160958.0,63.5923,63.6306,63.5348,63.6306,160958.0
2023-04-13 09:30:00,66.5,66.63,66.33,66.4,25723.0,63.6881,63.8126,63.5253,63.5923,25723.0
2023-04-13 09:40:00,66.4,66.5,66.29,66.38,5615.0,63.5923,63.6881,63.487,63.5731,5615.0
2023-04-13 09:50:00,66.38,66.44,66.28,66.41,13564.0,63.5731,63.6306,63.4774,63.6019,13564.0
2023-04-13 10:00:00,66.42,66.44,66.31,66.34,10979.0,63.6115,63.6306,63.5061,63.5348,10979.0
2023-04-13 10:10:00,66.34,66.43,66.31,66.41,13399.0,63.5348,63.621,63.5061,63.6019,13399.0
2023-04-13 10:20:00,66.42,66.42,66.27,66.33,8996.0,63.6115,63.6115,63.4678,63.5253,8996.0
2023-04-13 10:30:00,66.37,66.47,66.24,66.36,9952.0,63.5636,63.6593,63.4391,63.554,9952.0
2023-04-13 10:40:00,66.36,66.41,66.31,66.39,8964.0,63.554,63.6019,63.5061,63.5827,8964.0
2023-04-13 10:50:00,66.38,66.44,66.3,66.31,9297.0,63.5731,63.6306,63.4965,63.5061,9297.0
2023-04-13 11:00:00,66.32,66.39,66.29,66.32,20711.0,63.5157,63.5827,63.487,63.5157,20711.0
2023-04-13 11:10:00,66.31,66.32,66.13,66.14,10877.0,63.5061,63.5157,63.3337,63.3433,10877.0
2023-04-13 11:20:00,66.15,66.19,66.05,66.16,14264.0,63.3529,63.3912,63.2571,63.3624,14264.0
2023-04-13 11:30:00,66.17,66.28,66.11,66.23,11366.0,63.372,63.4774,63.3146,63.4295,11366.0
2023-04-13 11:40:00,66.23,66.3,66.21,66.23,8869.0,63.4295,63.4965,63.4103,63.4295,8869.0
2023-04-13 11:50:00,66.21,66.29,66.14,66.29,7935.0,63.4103,63.487,63.3433,63.487,7935.0
2023-04-13 12:00:00,66.3,66.46,66.3,66.42,7751.0,63.4965,63.6498,63.4965,63.6115,7751.0
2023-04-13 12:10:00,66.34,66.43,66.34,66.38,5705.0,63.5348,63.621,63.5348,63.5731,5705.0
2023-04-13 12:20:00,66.4,66.5,66.4,66.49,7500.0,63.5923,63.6881,63.5923,63.6785,7500.0
2023-04-13 12:30:00,66.5,66.51,66.42,66.45,6606.0,63.6881,63.6976,63.6115,63.6402,6606.0
2023-04-13 12:40:00,66.45,66.47,66.39,66.41,6363.0,63.6402,63.6593,63.5827,63.6019,6363.0
2023-04-13 12:50:00,66.41,66.49,66.4,66.48,11665.0,63.6019,63.6785,63.5923,63.6689,11665.0
2023-04-13 13:00:00,66.48,66.59,66.45,66.58,7891.0,63.6689,63.7743,63.6402,63.7647,7891.0
2023-04-13 13:10:00,66.58,66.7,66.58,66.7,8977.0,63.7647,63.8796,63.7647,63.8796,8977.0
2023-04-13 13:20:00,66.7,66.72,66.62,66.64,13442.0,63.8796,63.8988,63.803,63.8222,13442.0
2023-04-13 13:30:00,66.63,66.63,66.52,66.61,7773.0,63.8126,63.8126,63.7072,63.7934,7773.0
2023-04-13 13:40:00,66.6,66.68,66.59,66.64,6674.0,63.7838,63.8605,63.7743,63.8222,6674.0
2023-04-13 13:50:00,66.62,66.67,66.6,66.66,6844.0,63.803,63.8509,63.7838,63.8413,6844.0
2023-04-13 14:00:00,66.65,66.67,66.56,66.59,18095.0,63.8317,63.8509,63.7455,63.7743,18095.0
2023-04-13 14:10:00,66.58,66.74,66.56,66.73,13090.0,63.7647,63.9179,63.7455,63.9083,13090.0
2023-04-13 14:20:00,66.72,66.77,66.69,66.73,10561.0,63.8988,63.9467,63.87,63.9083,10561.0
2023-04-13 14:30:00,66.73,66.8,66.68,66.79,14355.0,63.9083,63.9754,63.8605,63.9658,14355.0
2023-04-13 14:40:00,66.78,66.84,66.76,66.83,12913.0,63.9562,64.0137,63.9371,64.0041,12913.0
2023-04-13 14:50:00,66.83,66.84,66.76,66.81,20394.0,64.0041,64.0137,63.9371,63.985,20394.0
2023-04-13 15:00:00,66.8,66.83,66.76,66.83,13782.0,63.9754,64.0041,63.9371,64.0041,13782.0
2023-04-13 15:10:00,66.85,66.92,66.82,66.92,12771.0,64.0233,64.0903,63.9945,64.0903,12771.0
2023-04-13 15:20:00,66.92,66.97,66.87,66.89,20974.0,64.0903,64.1382,64.0424,64.0616,20974.0
2023-04-13 15:30:00,66.9,66.91,66.78,66.79,22510.0,64.0712,64.0807,63.9562,63.9658,22510.0
2023-04-13 15:40:00,66.79,66.91,66.77,66.81,39556.0,63.9658,64.0807,63.9467,63.985,39556.0
2023-04-13 15:50:00,66.81,66.84,66.75,66.8,119369.0,63.985,64.0137,63.9275,63.9754,119369.0
2023-04-14 09:30:00,66.84,67.24,66.8,67.13,27867.0,64.0137,64.3968,63.9754,64.2914,27867.0
2023-04-14 09:40:00,67.1,67.31,66.89,67.3,9189.0,64.2627,64.4638,64.0616,64.4542,9189.0
2023-04-14 09:50:00,67.31,67.36,67.16,67.23,6600.0,64.4638,64.5117,64.3202,64.3872,6600.0
2023-04-14 10:00:00,67.19,67.23,66.85,66.92,10603.0,64.3489,64.3872,64.0233,64.0903,10603.0
2023-04-14 10:10:00,66.95,67.02,66.85,66.89,14438.0,64.119,64.1861,64.0233,64.0616,14438.0
2023-04-14 10:20:00,66.92,66.97,66.82,66.9,20932.0,64.0903,64.1382,63.9945,64.0712,20932.0
2023-04-14 10:30:00,66.92,67.0,66.8,66.87,17488.0,64.0903,64.1669,63.9754,64.0424,17488.0
2023-04-14 10:40:00,66.86,66.86,66.59,66.76,10285.0,64.0328,64.0328,63.7743,63.9371,10285.0
2023-04-14 10:50:00,66.72,66.74,66.62,66.67,7267.0,63.8988,63.9179,63.803,63.8509,7267.0
2023-04-14 11:00:00,66.67,66.71,66.5,66.51,7900.0,63.8509,63.8892,63.6881,63.6976,7900.0
2023-04-14 11:10:00,66.51,66.56,66.47,66.56,10240.0,63.6976,63.7455,63.6593,63.7455,10240.0
2023-04-14 11:20:00,66.55,66.55,66.41,66.41,5867.0,63.736,63.736,63.6019,63.6019,5867.0
2023-04-14 11:30:00,66.4,66.49,66.37,66.44,33457.0,63.5923,63.6785,63.5636,63.6306,33457.0
2023-04-14 11:40:00,66.45,66.51,66.39,66.4,10117.0,63.6402,63.6976,63.5827,63.5923,10117.0
2023-04-14 11:50:00,66.39,66.39,66.24,66.36,14417.0,63.5827,63.5827,63.4391,63.554,14417.0
2023-04-14 12:00:00,66.37,66.41,66.27,66.32,6032.0,63.5636,63.6019,63.4678,63.5157,6032.0
2023-04-14 12:10:00,66.37,66.4,66.33,66.39,7520.0,63.5636,63.5923,63.5253,63.5827,7520.0
2023-04-14 12:20:00,66.38,66.42,66.34,66.35,8545.0,63.5731,63.6115,63.5348,63.5444,8545.0
2023-04-14 12:30:00,66.34,66.34,66.22,66.22,5944.0,63.5348,63.5348,63.4199,63.4199,5944.0
2023-04-14 12:40:00,66.22,66.27,66.17,66.2,8115.0,63.4199,63.4678,63.372,63.4008,8115.0
2023-04-14 12:50:00,66.22,66.25,66.15,66.18,5018.0,63.4199,63.4486,63.3529,63.3816,5018.0
2023-04-14 13:00:00,66.17,66.34,66.17,66.26,7814.0,63.372,63.5348,63.372,63.4582,7814.0
2023-04-14 13:10:00,66.27,66.35,66.26,66.3,9376.0,63.4678,63.5444,63.4582,63.4965,9376.0
2023-04-14 13:20:00,66.29,66.3,66.08,66.08,4534.0,63.487,63.4965,63.2858,63.2858,4534.0
2023-04-14 13:30:00,66.08,66.08,65.97,66.07,11196.0,63.2858,63.2858,63.1805,63.2763,11196.0
2023-04-14 13:40:00,66.07,66.15,66.02,66.11,10417.0,63.2763,63.3529,63.2284,63.3146,10417.0
2023-04-14 13:50:00,66.12,66.14,66.09,66.09,9142.0,63.3241,63.3433,63.2954,63.2954,9142.0
2023-04-14 14:00:00,66.1,66.12,66.0,66.11,14820.0,63.305,63.3241,63.2092,63.3146,14820.0
2023-04-14 14:10:00,66.11,66.19,66.08,66.12,11686.0,63.3146,63.3912,63.2858,63.3241,11686.0
2023-04-14 14:20:00,66.11,66.22,66.1,66.21,9349.0,63.3146,63.4199,63.305,63.4103,9349.0
2023-04-14 14:30:00,66.21,66.27,66.21,66.24,10372.0,63.4103,63.4678,63.4103,63.4391,10372.0
2023-04-14 14:40:00,66.23,66.25,66.18,66.2,12417.0,63.4295,63.4486,63.3816,63.4008,12417.0
2023-04-14 14:50:00,66.2,66.21,66.09,66.19,10414.0,63.4008,63.4103,63.2954,63.3912,10414.0
2023-04-14 15:00:00,66.19,66.19,66.09,66.11,28616.0,63.3912,63.3912,63.2954,63.3146,28616.0
2023-04-14 15:10:00,66.11,66.11,65.92,66.04,26763.0,63.3146,63.3146,63.1326,63.2475,26763.0
2023-04-14 15:20:00,66.05,66.19,66.01,66.13,18419.0,63.2571,63.3912,63.2188,63.3337,18419.0
2023-04-14 15:30:00,66.12,66.16,66.08,66.11,23187.0,63.3241,63.3624,63.2858,63.3146,23187.0
2023-04-14 15:40:00,66.12,66.27,66.04,66.27,36072.0,63.3241,63.4678,63.2475,63.4678,36072.0
2023-04-14 15:50:00,66.26,66.41,66.2,66.35,104744.0,63.4582,63.6019,63.4008,63.5444,104744.0
2023-04-17 09:30:00,66.5,66.96,66.24,66.83,29378.0,63.6881,64.1286,63.4391,64.0041,29378.0
2023-04-17 09:40:00,66.79,67.03,66.78,66.98,28094.0,63.9658,64.1957,63.9562,64.1478,28094.0
2023-04-17 09:50:00,66.98,67.37,66.95,67.33,32256.0,64.1478,64.5213,64.119,64.483,32256.0
2023-04-17 10:00:00,67.32,67.44,67.16,67.27,34886.0,64.4734,64.5883,64.3202,64.4255,34886.0
2023-04-17 10:10:00,67.29,67.31,67.15,67.21,21300.0,64.4447,64.4638,64.3106,64.3681,21300.0
2023-04-17 10:20:00,67.22,67.25,67.08,67.16,15953.0,64.3776,64.4064,64.2435,64.3202,15953.0
2023-04-17 10:30:00,67.14,67.27,67.12,67.21,23692.0,64.301,64.4255,64.2819,64.3681,23692.0
2023-04-17 10:40:00,67.2,67.24,67.1,67.19,16849.0,64.3585,64.3968,64.2627,64.3489,16849.0
2023-04-17 10:50:00,67.2,67.25,67.07,67.23,18271.0,64.3585,64.4064,64.234,64.3872,18271.0
2023-04-17 11:00:00,67.23,67.27,67.15,67.18,14770.0,64.3872,64.4255,64.3106,64.3393,14770.0
2023-04-17 11:10:00,67.18,67.25,67.13,67.18,16476.0,64.3393,64.4064,64.2914,64.3393,16476.0
2023-04-17 11:20:00,67.17,67.4,67.16,67.33,15378.0,64.3297,64.55,64.3202,64.483,15378.0
2023-04-17 11:30:00,67.34,67.34,67.16,67.22,13248.0,64.4926,64.4926,64.3202,64.3776,13248.0
2023-04-17 11:40:00,67.23,67.24,67.09,67.15,20831.0,64.3872,64.3968,64.2531,64.3106,20831.0
2023-04-17 11:50:00,67.14,67.27,67.09,67.25,13429.0,64.301,64.4255,64.2531,64.4064,13429.0
2023-04-17 12:00:00,67.25,67.26,67.18,67.22,22867.0,64.4064,64.4159,64.3393,64.3776,22867.0
2023-04-17 12:10:00,67.25,67.27,67.16,67.21,8727.0,64.4064,64.4255,64.3202,64.3681,8727.0
2023-04-17 12:20:00,67.2,67.27,67.1,67.22,11682.0,64.3585,64.4255,64.2627,64.3776,11682.0
2023-04-17 12:30:00,67.22,67.29,67.22,67.27,10786.0,64.3776,64.4447,64.3776,64.4255,10786.0
2023-04-17 12:40:00,67.27,67.35,67.26,67.35,12063.0,64.4255,64.5021,64.4159,64.5021,12063.0
2023-04-17 12:50:00,67.34,67.34,67.23,67.28,14699.0,64.4926,64.4926,64.3872,64.4351,14699.0
2023-04-17 13:00:00,67.3,67.33,67.21,67.23,8899.0,64.4542,64.483,64.3681,64.3872,8899.0
2023-04-17 13:10:00,67.21,67.43,67.21,67.43,15270.0,64.3681,64.5787,64.3681,64.5787,15270.0
2023-04-17 13:20:00,67.42,67.43,67.31,67.37,12383.0,64.5692,64.5787,64.4638,64.5213,12383.0
2023-04-17 13:30:00,67.37,67.41,67.32,67.37,12882.0,64.5213,64.5596,64.4734,64.5213,12882.0
2023-04-17 13:40:00,67.35,67.35,67.28,67.28,10591.0,64.5021,64.5021,64.4351,64.4351,10591.0
2023-04-17 13:50:00,67.28,67.3,67.21,67.22,14612.0,64.4351,64.4542,64.3681,64.3776,14612.0
2023-04-17 14:00:00,67.22,67.23,67.15,67.19,12106.0,64.3776,64.3872,64.3106,64.3489,12106.0
2023-04-17 14:10:00,67.18,67.21,67.13,67.15,10927.0,64.3393,64.3681,64.2914,64.3106,10927.0
2023-04-17 14:20:00,67.15,67.18,67.11,67.15,18668.0,64.3106,64.3393,64.2723,64.3106,18668.0
2023-04-17 14:30:00,67.14,67.16,67.08,67.13,15747.0,64.301,64.3202,64.2435,64.2914,15747.0
2023-04-17 14:40:00,67.14,67.37,67.14,67.34,13829.0,64.301,64.5213,64.301,64.4926,13829.0
2023-04-17 14:50:00,67.36,67.44,67.35,67.43,14596.0,64.5117,64.5883,64.5021,64.5787,14596.0
2023-04-17 15:00:00,67.44,67.49,67.43,67.49,14395.0,64.5883,64.6362,64.5787,64.6362,14395.0
2023-04-17 15:10:00,67.5,67.61,67.5,67.59,22529.0,64.6458,64.7511,64.6458,64.732,22529.0
2023-04-17 15:20:00,67.59,67.67,67.59,67.65,50906.0,64.732,64.8086,64.732,64.7894,50906.0
2023-04-17 15:30:00,67.65,67.7,67.54,67.55,54640.0,64.7894,64.8373,64.6841,64.6937,54640.0
2023-04-17 15:40:00,67.56,67.66,67.55,67.64,55529.0,64.7033,64.799,64.6937,64.7799,55529.0
2023-04-17 15:50:00,67.66,67.73,67.64,67.7,157803.0,64.799,64.8661,64.7799,64.8373,157803.0
2023-04-18 09:30:00,68.03,68.25,67.74,68.23,35984.0,65.1534,65.3641,64.8756,65.3449,35984.0
2023-04-18 09:40:00,68.18,68.24,67.9,67.9,15408.0,65.297,65.3545,65.0289,65.0289,15408.0
2023-04-18 09:50:00,67.9,67.99,67.49,67.73,33251.0,65.0289,65.1151,64.6362,64.8661,33251.0
2023-04-18 10:00:00,67.73,67.73,67.6,67.66,42413.0,64.8661,64.8661,64.7416,64.799,42413.0
2023-04-18 10:10:00,67.65,67.71,67.54,67.71,23666.0,64.7894,64.8469,64.6841,64.8469,23666.0
2023-04-18 10:20:00,67.7,67.72,67.49,67.52,19689.0,64.8373,64.8565,64.6362,64.6649,19689.0
2023-04-18 10:30:00,67.54,67.59,67.46,67.52,35092.0,64.6841,64.732,64.6075,64.6649,35092.0
2023-04-18 10:40:00,67.52,67.67,67.48,67.48,14200.0,64.6649,64.8086,64.6266,64.6266,14200.0
2023-04-18 10:50:00,67.49,67.61,67.4,67.56,27586.0,64.6362,64.7511,64.55,64.7033,27586.0
2023-04-18 11:00:00,67.57,67.63,67.46,67.48,18789.0,64.7128,64.7703,64.6075,64.6266,18789.0
2023-04-18 11:10:00,67.48,67.54,67.39,67.4,30261.0,64.6266,64.6841,64.5404,64.55,30261.0
2023-04-18 11:20:00,67.4,67.52,67.36,67.52,11849.0,64.55,64.6649,64.5117,64.6649,11849.0
2023-04-18 11:30:00,67.52,67.59,67.36,67.36,10330.0,64.6649,64.732,64.5117,64.5117,10330.0
2023-04-18 11:40:00,67.34,67.5,67.34,67.49,11033.0,64.4926,64.6458,64.4926,64.6362,11033.0
2023-04-18 11:50:00,67.49,67.53,67.45,67.52,14472.0,64.6362,64.6745,64.5979,64.6649,14472.0
2023-04-18 12:00:00,67.52,67.61,67.5,67.61,23450.0,64.6649,64.7511,64.6458,64.7511,23450.0
2023-04-18 12:10:00,67.62,67.76,67.61,67.75,16215.0,64.7607,64.8948,64.7511,64.8852,16215.0
2023-04-18 12:20:00,67.75,67.87,67.74,67.83,11252.0,64.8852,65.0001,64.8756,64.9618,11252.0
2023-04-18 12:30:00,67.84,67.86,67.7,67.7,14114.0,64.9714,64.9906,64.8373,64.8373,14114.0
2023-04-18 12:40:00,67.68,67.79,67.68,67.78,10389.0,64.8182,64.9235,64.8182,64.9139,10389.0
2023-04-18 12:50:00,67.78,67.79,67.6,67.66,12418.0,64.9139,64.9235,64.7416,64.799,12418.0
2023-04-18 13:00:00,67.67,67.79,67.67,67.78,13096.0,64.8086,64.9235,64.8086,64.9139,13096.0
2023-04-18 13:10:00,67.78,67.78,67.67,67.7,10278.0,64.9139,64.9139,64.8086,64.8373,10278.0
2023-04-18 13:20:00,67.7,67.74,67.68,67.69,10565.0,64.8373,64.8756,64.8182,64.8278,10565.0
2023-04-18 13:30:00,67.68,67.79,67.68,67.75,13976.0,64.8182,64.9235,64.8182,64.8852,13976.0
2023-04-18 13:40:00,67.75,67.8,67.67,67.77,12207.0,64.8852,64.9331,64.8086,64.9044,12207.0
2023-04-18 13:50:00,67.76,67.81,67.68,67.69,9854.0,64.8948,64.9427,64.8182,64.8278,9854.0
2023-04-18 14:00:00,67.7,67.72,67.66,67.68,13483.0,64.8373,64.8565,64.799,64.8182,13483.0
2023-04-18 14:10:00,67.67,67.8,67.66,67.73,19312.0,64.8086,64.9331,64.799,64.8661,19312.0
2023-04-18 14:20:00,67.73,67.85,67.71,67.83,26915.0,64.8661,64.981,64.8469,64.9618,26915.0
2023-04-18 14:30:00,67.82,67.94,67.8,67.9,17094.0,64.9523,65.0672,64.9331,65.0289,17094.0
2023-04-18 14:40:00,67.89,67.89,67.76,67.83,18382.0,65.0193,65.0193,64.8948,64.9618,18382.0
2023-04-18 14:50:00,67.83,67.93,67.76,67.93,18749.0,64.9618,65.0576,64.8948,65.0576,18749.0
2023-04-18 15:00:00,67.92,68.04,67.92,68.03,21993.0,65.048,65.163,65.048,65.1534,21993.0
2023-04-18 15:10:00,68.04,68.14,68.04,68.09,29490.0,65.163,65.2587,65.163,65.2108,29490.0
2023-04-18 15:20:00,68.09,68.15,68.02,68.07,32701.0,65.2108,65.2683,65.1438,65.1917,32701.0
2023-04-18 15:30:00,68.07,68.07,67.88,67.88,32421.0,65.1917,65.1917,65.0097,65.0097,32421.0
2023-04-18 15:40:00,67.89,68.04,67.87,68.01,42062.0,65.0193,65.163,65.0001,65.1342,42062.0
2023-04-18 15:50:00,68.01,68.05,67.95,67.96,154906.0,65.1342,65.1725,65.0768,65.0863,154906.0
2023-04-19 09:30:00,67.0,67.07,65.93,66.05,271150.0,64.1669,64.234,63.1422,63.2571,271150.0
2023-04-19 09:40:00,66.05,66.12,65.72,65.87,103170.0,63.2571,63.3241,62.9411,63.0847,103170.0
2023-04-19 09:50:00,65.89,66.27,65.89,66.19,90685.0,63.1039,63.4678,63.1039,63.3912,90685.0
2023-04-19 10:00:00,66.19,66.4,66.13,66.34,115965.0,63.3912,63.5923,63.3337,63.5348,115965.0
2023-04-19 10:10:00,66.31,66.35,66.02,66.25,62967.0,63.5061,63.5444,63.2284,63.4486,62967.0
2023-04-19 10:20:00,66.27,66.53,66.24,66.48,18367.0,63.4678,63.7168,63.4391,63.6689,18367.0
2023-04-19 10:30:00,66.5,66.57,66.41,66.49,21822.0,63.6881,63.7551,63.6019,63.6785,21822.0
2023-04-19 10:40:00,66.5,66.65,66.5,66.62,43110.0,63.6881,63.8317,63.6881,63.803,43110.0
2023-04-19 10:50:00,66.64,66.72,66.52,66.6,18725.0,63.8222,63.8988,63.7072,63.7838,18725.0
2023-04-19 11:00:00,66.59,66.61,66.37,66.45,14154.0,63.7743,63.7934,63.5636,63.6402,14154.0
2023-04-19 11:10:00,66.45,66.53,66.4,66.45,13702.0,63.6402,63.7168,63.5923,63.6402,13702.0
2023-04-19 11:20:00,66.45,66.48,66.25,66.29,18262.0,63.6402,63.6689,63.4486,63.487,18262.0
2023-04-19 11:30:00,66.29,66.33,66.18,66.18,26109.0,63.487,63.5253,63.3816,63.3816,26109.0
2023-04-19 11:40:00,66.21,66.29,66.13,66.13,19826.0,63.4103,63.487,63.3337,63.3337,19826.0
2023-04-19 11:50:00,66.13,66.19,66.05,66.15,57575.0,63.3337,63.3912,63.2571,63.3529,57575.0
2023-04-19 12:00:00,66.14,66.25,65.93,65.95,31129.0,63.3433,63.4486,63.1422,63.1613,31129.0
2023-04-19 12:10:00,65.95,66.19,65.94,66.14,31148.0,63.1613,63.3912,63.1518,63.3433,31148.0
2023-04-19 12:20:00,66.11,66.13,66.0,66.01,11376.0,63.3146,63.3337,63.2092,63.2188,11376.0
2023-04-19 12:30:00,66.02,66.11,66.02,66.09,20701.0,63.2284,63.3146,63.2284,63.2954,20701.0
2023-04-19 12:40:00,66.09,66.16,66.07,66.11,17025.0,63.2954,63.3624,63.2763,63.3146,17025.0
2023-04-19 12:50:00,66.13,66.22,66.12,66.19,16281.0,63.3337,63.4199,63.3241,63.3912,16281.0
2023-04-19 13:00:00,66.17,66.2,66.11,66.2,12948.0,63.372,63.4008,63.3146,63.4008,12948.0
2023-04-19 13:10:00,66.2,66.21,66.04,66.08,12172.0,63.4008,63.4103,63.2475,63.2858,12172.0
2023-04-19 13:20:00,66.09,66.09,65.96,66.06,7922.0,63.2954,63.2954,63.1709,63.2667,7922.0
2023-04-19 13:30:00,66.06,66.06,65.92,65.92,10214.0,63.2667,63.2667,63.1326,63.1326,10214.0
2023-04-19 13:40:00,65.89,65.97,65.89,65.94,34027.0,63.1039,63.1805,63.1039,63.1518,34027.0
2023-04-19 13:50:00,65.94,66.02,65.92,66.02,12293.0,63.1518,63.2284,63.1326,63.2284,12293.0
2023-04-19 14:00:00,66.03,66.15,65.98,66.04,14669.0,63.2379,63.3529,63.1901,63.2475,14669.0
2023-04-19 14:10:00,66.04,66.04,65.97,65.98,10797.0,63.2475,63.2475,63.1805,63.1901,10797.0
2023-04-19 14:20:00,65.98,66.1,65.98,66.1,14505.0,63.1901,63.305,63.1901,63.305,14505.0
2023-04-19 14:30:00,66.11,66.16,66.04,66.15,44375.0,63.3146,63.3624,63.2475,63.3529,44375.0
2023-04-19 14:40:00,66.15,66.15,66.08,66.14,69346.0,63.3529,63.3529,63.2858,63.3433,69346.0
2023-04-19 14:50:00,66.14,66.18,66.07,66.15,13612.0,63.3433,63.3816,63.2763,63.3529,13612.0
2023-04-19 15:00:00,66.16,66.21,66.1,66.21,14762.0,63.3624,63.4103,63.305,63.4103,14762.0
2023-04-19 15:10:00,66.21,66.31,66.2,66.26,17224.0,63.4103,63.5061,63.4008,63.4582,17224.0
2023-04-19 15:20:00,66.26,66.31,66.19,66.19,20023.0,63.4582,63.5061,63.3912,63.3912,20023.0
2023-04-19 15:30:00,66.19,66.27,66.17,66.22,30634.0,63.3912,63.4678,63.372,63.4199,30634.0
2023-04-19 15:40:00,66.2,66.24,66.13,66.14,78143.0,63.4008,63.4391,63.3337,63.3433,78143.0
2023-04-19 15:50:00,66.14,66.19,66.08,66.18,184117.0,63.3433,63.3912,63.2858,63.3816,184117.0
2023-04-20 09:30:00,63.83,64.83,63.61,63.79,199965.0,61.131,62.0887,60.9203,61.0927,199965.0
2023-04-20 09:40:00,63.78,64.33,63.74,64.17,68432.0,61.0831,61.6098,61.0448,61.4566,68432.0
2023-04-20 09:50:00,64.14,64.24,63.67,63.93,157732.0,61.4279,61.5236,60.9777,61.2267,157732.0
2023-04-20 10:00:00,63.88,63.92,63.55,63.8,117968.0,61.1789,61.2172,60.8628,61.1022,117968.0
2023-04-20 10:10:00,63.82,63.93,63.72,63.86,93694.0,61.1214,61.2267,61.0256,61.1597,93694.0
2023-04-20 10:20:00,63.86,63.92,63.46,63.46,225700.0,61.1597,61.2172,60.7766,60.7766,225700.0
2023-04-20 10:30:00,63.46,63.55,62.94,62.98,170077.0,60.7766,60.8628,60.2786,60.3169,170077.0
2023-04-20 10:40:00,62.98,63.3,62.92,63.19,243570.0,60.3169,60.6234,60.2595,60.518,243570.0
2023-04-20 10:50:00,63.21,63.22,62.96,63.17,86187.0,60.5372,60.5468,60.2978,60.4989,86187.0
2023-04-20 11:00:00,63.18,63.35,63.1,63.18,73889.0,60.5085,60.6713,60.4318,60.5085,73889.0
2023-04-20 11:10:00,63.19,63.36,63.05,63.29,101002.0,60.518,60.6808,60.384,60.6138,101002.0
2023-04-20 11:20:00,63.29,63.4,63.16,63.36,69818.0,60.6138,60.7192,60.4893,60.6808,69818.0
2023-04-20 11:30:00,63.34,63.49,63.22,63.49,86488.0,60.6617,60.8053,60.5468,60.8053,86488.0
2023-04-20 11:40:00,63.49,63.62,63.44,63.62,97785.0,60.8053,60.9299,60.7575,60.9299,97785.0
2023-04-20 11:50:00,63.63,63.74,63.58,63.67,75615.0,60.9394,61.0448,60.8915,60.9777,75615.0
2023-04-20 12:00:00,63.67,63.92,63.64,63.91,59161.0,60.9777,61.2172,60.949,61.2076,59161.0
2023-04-20 12:10:00,63.92,64.08,63.84,63.99,59748.0,61.2172,61.3704,61.1405,61.2842,59748.0
2023-04-20 12:20:00,64.01,64.02,63.78,63.8,53140.0,61.3034,61.3129,61.0831,61.1022,53140.0
2023-04-20 12:30:00,63.8,64.21,63.8,64.09,40777.0,61.1022,61.4949,61.1022,61.38,40777.0
2023-04-20 12:40:00,64.09,64.1,63.97,64.01,31673.0,61.38,61.3896,61.2651,61.3034,31673.0
2023-04-20 12:50:00,64.0,64.1,63.98,64.1,32609.0,61.2938,61.3896,61.2746,61.3896,32609.0
2023-04-20 13:00:00,64.1,64.19,63.95,64.0,64650.0,61.3896,61.4757,61.2459,61.2938,64650.0
2023-04-20 13:10:00,64.01,64.32,64.01,64.15,35818.0,61.3034,61.6003,61.3034,61.4374,35818.0
2023-04-20 13:20:00,64.15,64.21,64.11,64.21,32281.0,61.4374,61.4949,61.3991,61.4949,32281.0
2023-04-20 13:30:00,64.22,64.34,64.13,64.22,53930.0,61.5045,61.6194,61.4183,61.5045,53930.0
2023-04-20 13:40:00,64.22,64.27,64.16,64.19,41294.0,61.5045,61.5524,61.447,61.4757,41294.0
2023-04-20 13:50:00,64.19,64.25,64.13,64.14,50873.0,61.4757,61.5332,61.4183,61.4279,50873.0
2023-04-20 14:00:00,64.12,64.17,64.04,64.14,27927.0,61.4087,61.4566,61.3321,61.4279,27927.0
2023-04-20 14:10:00,64.14,64.17,63.96,64.0,41745.0,61.4279,61.4566,61.2555,61.2938,41745.0
2023-04-20 14:20:00,64.0,64.07,63.86,63.88,56105.0,61.2938,61.3608,61.1597,61.1789,56105.0
2023-04-20 14:30:00,63.86,63.9,63.67,63.69,49712.0,61.1597,61.198,60.9777,60.9969,49712.0
2023-04-20 14:40:00,63.69,63.69,63.57,63.58,32063.0,60.9969,60.9969,60.882,60.8915,32063.0
2023-04-20 14:50:00,63.58,63.62,63.49,63.6,37780.0,60.8915,60.9299,60.8053,60.9107,37780.0
2023-04-20 15:00:00,63.6,63.62,63.48,63.51,35319.0,60.9107,60.9299,60.7958,60.8245,35319.0
2023-04-20 15:10:00,63.51,63.51,63.24,63.25,50898.0,60.8245,60.8245,60.5659,60.5755,50898.0
2023-04-20 15:20:00,63.25,63.3,63.1,63.14,46265.0,60.5755,60.6234,60.4318,60.4701,46265.0
2023-04-20 15:30:00,63.14,63.28,63.13,63.27,68270.0,60.4701,60.6042,60.4606,60.5947,68270.0
2023-04-20 15:40:00,63.27,63.33,63.19,63.29,88298.0,60.5947,60.6521,60.518,60.6138,88298.0
2023-04-20 15:50:00,63.29,63.55,63.19,63.37,322081.0,60.6138,60.8628,60.518,60.6904,322081.0
2023-04-21 09:30:00,63.35,63.52,63.21,63.21,70665.0,60.6713,60.8341,60.5372,60.5372,70665.0
2023-04-21 09:40:00,63.27,63.45,63.05,63.19,41491.0,60.5947,60.767,60.384,60.518,41491.0
2023-04-21 09:50:00,63.13,63.27,63.02,63.12,19442.0,60.4606,60.5947,60.3552,60.451,19442.0
2023-04-21 10:00:00,63.14,63.25,63.1,63.16,21190.0,60.4701,60.5755,60.4318,60.4893,21190.0
2023-04-21 10:10:00,63.17,63.29,63.05,63.29,34342.0,60.4989,60.6138,60.384,60.6138,34342.0
2023-04-21 10:20:00,63.29,63.52,63.28,63.41,25884.0,60.6138,60.8341,60.6042,60.7287,25884.0
2023-04-21 10:30:00,63.4,63.45,63.22,63.22,22747.0,60.7192,60.767,60.5468,60.5468,22747.0
2023-04-21 10:40:00,63.23,63.26,62.92,63.14,28618.0,60.5563,60.5851,60.2595,60.4701,28618.0
2023-04-21 10:50:00,63.16,63.32,63.13,63.24,24561.0,60.4893,60.6425,60.4606,60.5659,24561.0
2023-04-21 11:00:00,63.24,63.35,63.19,63.27,21942.0,60.5659,60.6713,60.518,60.5947,21942.0
2023-04-21 11:10:00,63.27,63.3,63.17,63.25,20843.0,60.5947,60.6234,60.4989,60.5755,20843.0
2023-04-21 11:20:00,63.25,63.28,63.17,63.19,27864.0,60.5755,60.6042,60.4989,60.518,27864.0
2023-04-21 11:30:00,63.19,63.39,63.18,63.23,19760.0,60.518,60.7096,60.5085,60.5563,19760.0
2023-04-21 11:40:00,63.23,63.28,63.12,63.12,59934.0,60.5563,60.6042,60.451,60.451,59934.0
2023-04-21 11:50:00,63.12,63.25,63.12,63.19,21964.0,60.451,60.5755,60.451,60.518,21964.0
2023-04-21 12:00:00,63.19,63.2,63.01,63.01,14078.0,60.518,60.5276,60.3456,60.3456,14078.0
2023-04-21 12:10:00,63.0,63.13,62.95,63.12,17929.0,60.3361,60.4606,60.2882,60.451,17929.0
2023-04-21 12:20:00,63.13,63.16,63.01,63.03,15526.0,60.4606,60.4893,60.3456,60.3648,15526.0
2023-04-21 12:30:00,63.04,63.23,63.03,63.23,20030.0,60.3744,60.5563,60.3648,60.5563,20030.0
2023-04-21 12:40:00,63.25,63.42,63.24,63.39,12651.0,60.5755,60.7383,60.5659,60.7096,12651.0
2023-04-21 12:50:00,63.4,63.4,63.25,63.25,19689.0,60.7192,60.7192,60.5755,60.5755,19689.0
2023-04-21 13:00:00,63.25,63.26,63.16,63.24,10001.0,60.5755,60.5851,60.4893,60.5659,10001.0
2023-04-21 13:10:00,63.24,63.24,63.17,63.2,13090.0,60.5659,60.5659,60.4989,60.5276,13090.0
2023-04-21 13:20:00,63.19,63.19,63.05,63.05,12185.0,60.518,60.518,60.384,60.384,12185.0
2023-04-21 13:30:00,63.05,63.12,63.05,63.1,17654.0,60.384,60.451,60.384,60.4318,17654.0
2023-04-21 13:40:00,63.11,63.14,63.08,63.14,19673.0,60.4414,60.4701,60.4127,60.4701,19673.0
2023-04-21 13:50:00,63.15,63.33,63.15,63.2,29462.0,60.4797,60.6521,60.4797,60.5276,29462.0
2023-04-21 14:00:00,63.22,63.23,63.06,63.09,55411.0,60.5468,60.5563,60.3935,60.4223,55411.0
2023-04-21 14:10:00,63.09,63.1,63.03,63.04,20492.0,60.4223,60.4318,60.3648,60.3744,20492.0
2023-04-21 14:20:00,63.04,63.09,62.96,63.09,19185.0,60.3744,60.4223,60.2978,60.4223,19185.0
2023-04-21 14:30:00,63.1,63.12,63.01,63.02,23387.0,60.4318,60.451,60.3456,60.3552,23387.0
2023-04-21 14:40:00,63.02,63.14,63.02,63.11,25686.0,60.3552,60.4701,60.3552,60.4414,25686.0
2023-04-21 14:50:00,63.11,63.19,63.08,63.14,32913.0,60.4414,60.518,60.4127,60.4701,32913.0
2023-04-21 15:00:00,63.14,63.14,63.0,63.02,43958.0,60.4701,60.4701,60.3361,60.3552,43958.0
2023-04-21 15:10:00,63.02,63.17,63.0,63.14,32297.0,60.3552,60.4989,60.3361,60.4701,32297.0
2023-04-21 15:20:00,63.14,63.17,63.11,63.16,32946.0,60.4701,60.4989,60.4414,60.4893,32946.0
2023-04-21 15:30:00,63.17,63.21,63.05,63.07,74260.0,60.4989,60.5372,60.384,60.4031,74260.0
2023-04-21 15:40:00,63.06,63.07,62.92,62.99,73711.0,60.3935,60.4031,60.2595,60.3265,73711.0
2023-04-21 15:50:00,63.0,63.4,62.81,63.21,1811158.0,60.3361,60.7192,60.1541,60.5372,1811158.0
2023-04-24 09:30:00,62.77,63.07,62.75,63.01,38406.0,60.1158,60.4031,60.0966,60.3456,38406.0
2023-04-24 09:40:00,63.11,63.23,62.97,63.13,15401.0,60.4414,60.5563,60.3073,60.4606,15401.0
2023-04-24 09:50:00,63.13,63.13,62.88,62.92,7294.0,60.4606,60.4606,60.2211,60.2595,7294.0
2023-04-24 10:00:00,62.92,62.96,62.79,62.96,13040.0,60.2595,60.2978,60.1349,60.2978,13040.0
2023-04-24 10:10:00,62.96,63.31,62.94,63.27,14091.0,60.2978,60.633,60.2786,60.5947,14091.0
2023-04-24 10:20:00,63.3,63.4,63.27,63.39,7315.0,60.6234,60.7192,60.5947,60.7096,7315.0
2023-04-24 10:30:00,63.41,63.45,63.19,63.21,11475.0,60.7287,60.767,60.518,60.5372,11475.0
2023-04-24 10:40:00,63.22,63.28,63.09,63.17,39390.0,60.5468,60.6042,60.4223,60.4989,39390.0
2023-04-24 10:50:00,63.16,63.22,63.09,63.1,7810.0,60.4893,60.5468,60.4223,60.4318,7810.0
2023-04-24 11:00:00,63.07,63.09,63.0,63.03,10768.0,60.4031,60.4223,60.3361,60.3648,10768.0
2023-04-24 11:10:00,63.03,63.11,63.0,63.09,9956.0,60.3648,60.4414,60.3361,60.4223,9956.0
2023-04-24 11:20:00,63.09,63.15,63.09,63.11,8911.0,60.4223,60.4797,60.4223,60.4414,8911.0
2023-04-24 11:30:00,63.1,63.24,63.1,63.15,6859.0,60.4318,60.5659,60.4318,60.4797,6859.0
2023-04-24 11:40:00,63.12,63.12,62.97,63.04,16227.0,60.451,60.451,60.3073,60.3744,16227.0
2023-04-24 11:50:00,63.03,63.07,62.99,62.99,9941.0,60.3648,60.4031,60.3265,60.3265,9941.0
2023-04-24 12:00:00,62.97,63.08,62.97,63.0,8435.0,60.3073,60.4127,60.3073,60.3361,8435.0
2023-04-24 12:10:00,63.01,63.03,62.87,62.97,14126.0,60.3456,60.3648,60.2116,60.3073,14126.0
2023-04-24 12:20:00,62.96,63.04,62.95,63.02,5879.0,60.2978,60.3744,60.2882,60.3552,5879.0
2023-04-24 12:30:00,63.0,63.06,62.98,63.06,6337.0,60.3361,60.3935,60.3169,60.3935,6337.0
2023-04-24 12:40:00,63.05,63.13,63.02,63.13,10211.0,60.384,60.4606,60.3552,60.4606,10211.0
2023-04-24 12:50:00,63.12,63.3,63.11,63.28,26818.0,60.451,60.6234,60.4414,60.6042,26818.0
2023-04-24 13:00:00,63.27,63.27,63.16,63.18,12217.0,60.5947,60.5947,60.4893,60.5085,12217.0
2023-04-24 13:10:00,63.18,63.23,63.15,63.16,7290.0,60.5085,60.5563,60.4797,60.4893,7290.0
2023-04-24 13:20:00,63.18,63.23,63.14,63.22,10251.0,60.5085,60.5563,60.4701,60.5468,10251.0
2023-04-24 13:30:00,63.24,63.24,63.15,63.15,9118.0,60.5659,60.5659,60.4797,60.4797,9118.0
2023-04-24 13:40:00,63.15,63.16,63.06,63.07,10308.0,60.4797,60.4893,60.3935,60.4031,10308.0
2023-04-24 13:50:00,63.07,63.15,63.05,63.15,9415.0,60.4031,60.4797,60.384,60.4797,9415.0
2023-04-24 14:00:00,63.15,63.2,63.1,63.1,8927.0,60.4797,60.5276,60.4318,60.4318,8927.0
2023-04-24 14:10:00,63.11,63.16,63.1,63.14,12185.0,60.4414,60.4893,60.4318,60.4701,12185.0
2023-04-24 14:20:00,63.12,63.12,63.07,63.1,9679.0,60.451,60.451,60.4031,60.4318,9679.0
2023-04-24 14:30:00,63.1,63.13,63.08,63.09,12623.0,60.4318,60.4606,60.4127,60.4223,12623.0
2023-04-24 14:40:00,63.09,63.18,63.07,63.17,11209.0,60.4223,60.5085,60.4031,60.4989,11209.0
2023-04-24 14:50:00,63.19,63.2,63.14,63.17,12344.0,60.518,60.5276,60.4701,60.4989,12344.0
2023-04-24 15:00:00,63.17,63.22,63.16,63.22,12558.0,60.4989,60.5468,60.4893,60.5468,12558.0
2023-04-24 15:10:00,63.21,63.31,63.21,63.28,17027.0,60.5372,60.633,60.5372,60.6042,17027.0
2023-04-24 15:20:00,63.29,63.3,63.24,63.29,18947.0,60.6138,60.6234,60.5659,60.6138,18947.0
2023-04-24 15:30:00,63.29,63.31,63.14,63.17,31436.0,60.6138,60.633,60.4701,60.4989,31436.0
2023-04-24 15:40:00,63.17,63.28,63.14,63.28,30449.0,60.4989,60.6042,60.4701,60.6042,30449.0
2023-04-24 15:50:00,63.26,63.34,63.25,63.31,138935.0,60.5851,60.6617,60.5755,60.633,138935.0
2023-04-25 09:30:00,62.83,62.96,62.64,62.74,44539.0,60.1733,60.2978,59.9913,60.0871,44539.0
2023-04-25 09:40:00,62.79,62.83,62.43,62.53,11256.0,60.1349,60.1733,59.7902,59.8859,11256.0
2023-04-25 09:50:00,62.52,62.6,62.3,62.42,17494.0,59.8764,59.953,59.6657,59.7806,17494.0
2023-04-25 10:00:00,62.4,62.64,62.35,62.58,26801.0,59.7614,59.9913,59.7136,59.9338,26801.0
2023-04-25 10:10:00,62.58,62.65,62.44,62.58,12375.0,59.9338,60.0009,59.7997,59.9338,12375.0
2023-04-25 10:20:00,62.59,62.76,62.59,62.72,15539.0,59.9434,60.1062,59.9434,60.0679,15539.0
2023-04-25 10:30:00,62.73,62.78,62.56,62.56,8175.0,60.0775,60.1254,59.9147,59.9147,8175.0
2023-04-25 10:40:00,62.57,62.57,62.25,62.35,30006.0,59.9243,59.9243,59.6178,59.7136,30006.0
2023-04-25 10:50:00,62.35,62.4,62.25,62.28,18899.0,59.7136,59.7614,59.6178,59.6465,18899.0
2023-04-25 11:00:00,62.29,62.31,62.09,62.24,15587.0,59.6561,59.6752,59.4645,59.6082,15587.0
2023-04-25 11:10:00,62.25,62.37,62.23,62.25,17743.0,59.6178,59.7327,59.5986,59.6178,17743.0
2023-04-25 11:20:00,62.26,62.26,62.04,62.07,30293.0,59.6274,59.6274,59.4167,59.4454,30293.0
2023-04-25 11:30:00,62.06,62.07,61.97,62.01,15238.0,59.4358,59.4454,59.3496,59.3879,15238.0
2023-04-25 11:40:00,62.01,62.08,61.93,62.06,17878.0,59.3879,59.455,59.3113,59.4358,17878.0
2023-04-25 11:50:00,62.06,62.09,61.96,61.97,17946.0,59.4358,59.4645,59.34,59.3496,17946.0
2023-04-25 12:00:00,61.97,62.01,61.87,61.94,15830.0,59.3496,59.3879,59.2539,59.3209,15830.0
2023-04-25 12:10:00,61.96,61.99,61.93,61.95,10972.0,59.34,59.3688,59.3113,59.3305,10972.0
2023-04-25 12:20:00,61.96,62.01,61.9,61.92,13005.0,59.34,59.3879,59.2826,59.3017,13005.0
2023-04-25 12:30:00,61.9,61.93,61.87,61.91,8416.0,59.2826,59.3113,59.2539,59.2922,8416.0
2023-04-25 12:40:00,61.92,62.11,61.92,62.02,81619.0,59.3017,59.4837,59.3017,59.3975,81619.0
2023-04-25 12:50:00,62.02,62.08,61.89,61.9,24482.0,59.3975,59.455,59.273,59.2826,24482.0
2023-04-25 13:00:00,61.87,61.93,61.82,61.83,8052.0,59.2539,59.3113,59.206,59.2155,8052.0
2023-04-25 13:10:00,61.82,61.86,61.53,61.63,14068.0,59.206,59.2443,58.9282,59.024,14068.0
2023-04-25 13:20:00,61.64,61.68,61.55,61.59,11921.0,59.0336,59.0719,58.9474,58.9857,11921.0
2023-04-25 13:30:00,61.6,61.61,61.53,61.59,10869.0,58.9953,59.0048,58.9282,58.9857,10869.0
2023-04-25 13:40:00,61.6,61.7,61.57,61.62,14022.0,58.9953,59.091,58.9665,59.0144,14022.0
2023-04-25 13:50:00,61.6,61.68,61.57,61.68,7540.0,58.9953,59.0719,58.9665,59.0719,7540.0
2023-04-25 14:00:00,61.68,61.71,61.59,61.6,13014.0,59.0719,59.1006,58.9857,58.9953,13014.0
2023-04-25 14:10:00,61.61,61.7,61.6,61.68,14185.0,59.0048,59.091,58.9953,59.0719,14185.0
2023-04-25 14:20:00,61.67,61.8,61.66,61.78,21459.0,59.0623,59.1868,59.0527,59.1677,21459.0
2023-04-25 14:30:00,61.77,61.77,61.69,61.69,16050.0,59.1581,59.1581,59.0815,59.0815,16050.0
2023-04-25 14:40:00,61.69,61.69,61.61,61.68,22366.0,59.0815,59.0815,59.0048,59.0719,22366.0
2023-04-25 14:50:00,61.7,61.72,61.58,61.65,17996.0,59.091,59.1102,58.9761,59.0432,17996.0
2023-04-25 15:00:00,61.64,61.69,61.63,61.69,18490.0,59.0336,59.0815,59.024,59.0815,18490.0
2023-04-25 15:10:00,61.7,61.87,61.68,61.86,19603.0,59.091,59.2539,59.0719,59.2443,19603.0
2023-04-25 15:20:00,61.86,61.9,61.79,61.82,51041.0,59.2443,59.2826,59.1772,59.206,51041.0
2023-04-25 15:30:00,61.82,61.83,61.63,61.63,46522.0,59.206,59.2155,59.024,59.024,46522.0
2023-04-25 15:40:00,61.63,61.63,61.48,61.51,45338.0,59.024,59.024,58.8803,58.9091,45338.0
2023-04-25 15:50:00,61.5,61.55,61.4,61.45,115112.0,58.8995,58.9474,58.8037,58.8516,115112.0
2023-04-26 09:30:00,61.04,61.44,60.92,61.44,79716.0,58.4589,58.842,58.344,58.842,79716.0
2023-04-26 09:40:00,61.47,61.47,61.21,61.42,16838.0,58.8708,58.8708,58.6218,58.8229,16838.0
2023-04-26 09:50:00,61.44,61.59,61.39,61.53,24937.0,58.842,58.9857,58.7941,58.9282,24937.0
2023-04-26 10:00:00,61.51,61.64,61.41,61.58,16777.0,58.9091,59.0336,58.8133,58.9761,16777.0
2023-04-26 10:10:00,61.58,61.61,61.36,61.4,28202.0,58.9761,59.0048,58.7654,58.8037,28202.0
2023-04-26 10:20:00,61.4,61.5,61.38,61.43,14967.0,58.8037,58.8995,58.7846,58.8325,14967.0
2023-04-26 10:30:00,61.44,61.67,61.4,61.64,25513.0,58.842,59.0623,58.8037,59.0336,25513.0
2023-04-26 10:40:00,61.62,61.73,61.54,61.68,17550.0,59.0144,59.1198,58.9378,59.0719,17550.0
2023-04-26 10:50:00,61.72,61.95,61.69,61.95,13284.0,59.1102,59.3305,59.0815,59.3305,13284.0
2023-04-26 11:00:00,61.96,62.15,61.93,62.13,9199.0,59.34,59.522,59.3113,59.5029,9199.0
2023-04-26 11:10:00,62.16,62.16,62.08,62.09,13395.0,59.5316,59.5316,59.455,59.4645,13395.0
2023-04-26 11:20:00,62.09,62.14,62.04,62.05,12599.0,59.4645,59.5124,59.4167,59.4262,12599.0
2023-04-26 11:30:00,62.07,62.17,61.97,62.03,19490.0,59.4454,59.5412,59.3496,59.4071,19490.0
2023-04-26 11:40:00,62.03,62.18,62.03,62.16,7448.0,59.4071,59.5507,59.4071,59.5316,7448.0
2023-04-26 11:50:00,62.17,62.26,62.14,62.24,9605.0,59.5412,59.6274,59.5124,59.6082,9605.0
2023-04-26 12:00:00,62.26,62.4,62.26,62.35,21506.0,59.6274,59.7614,59.6274,59.7136,21506.0
2023-04-26 12:10:00,62.35,62.36,62.22,62.22,15402.0,59.7136,59.7231,59.5891,59.5891,15402.0
2023-04-26 12:20:00,62.22,62.27,62.18,62.22,5580.0,59.5891,59.6369,59.5507,59.5891,5580.0
2023-04-26 12:30:00,62.25,62.26,62.15,62.22,7254.0,59.6178,59.6274,59.522,59.5891,7254.0
2023-04-26 12:40:00,62.23,62.28,62.19,62.23,11118.0,59.5986,59.6465,59.5603,59.5986,11118.0
2023-04-26 12:50:00,62.24,62.24,62.17,62.21,8359.0,59.6082,59.6082,59.5412,59.5795,8359.0
2023-04-26 13:00:00,62.22,62.23,62.1,62.11,7902.0,59.5891,59.5986,59.4741,59.4837,7902.0
2023-04-26 13:10:00,62.11,62.19,62.11,62.17,7326.0,59.4837,59.5603,59.4837,59.5412,7326.0
2023-04-26 13:20:00,62.16,62.16,62.06,62.08,20855.0,59.5316,59.5316,59.4358,59.455,20855.0
2023-04-26 13:30:00,62.11,62.11,62.03,62.05,14996.0,59.4837,59.4837,59.4071,59.4262,14996.0
2023-04-26 13:40:00,62.05,62.09,61.97,61.99,8458.0,59.4262,59.4645,59.3496,59.3688,8458.0
2023-04-26 13:50:00,61.98,61.99,61.9,61.96,7984.0,59.3592,59.3688,59.2826,59.34,7984.0
2023-04-26 14:00:00,61.96,61.96,61.88,61.92,15372.0,59.34,59.34,59.2634,59.3017,15372.0
2023-04-26 14:10:00,61.92,62.0,61.9,61.92,13124.0,59.3017,59.3784,59.2826,59.3017,13124.0
2023-04-26 14:20:00,61.93,62.11,61.89,62.1,25208.0,59.3113,59.4837,59.273,59.4741,25208.0
2023-04-26 14:30:00,62.11,62.14,61.87,61.87,62307.0,59.4837,59.5124,59.2539,59.2539,62307.0
2023-04-26 14:40:00,61.87,61.88,61.75,61.83,25916.0,59.2539,59.2634,59.1389,59.2155,25916.0
2023-04-26 14:50:00,61.82,61.91,61.77,61.88,21065.0,59.206,59.2922,59.1581,59.2634,21065.0
2023-04-26 15:00:00,61.88,61.92,61.81,61.9,15323.0,59.2634,59.3017,59.1964,59.2826,15323.0
2023-04-26 15:10:00,61.91,62.03,61.91,61.92,16429.0,59.2922,59.4071,59.2922,59.3017,16429.0
2023-04-26 15:20:00,61.91,62.01,61.89,62.0,28617.0,59.2922,59.3879,59.273,59.3784,28617.0
2023-04-26 15:30:00,62.0,62.13,61.98,62.13,33304.0,59.3784,59.5029,59.3592,59.5029,33304.0
2023-04-26 15:40:00,62.14,62.23,62.12,62.23,36278.0,59.5124,59.5986,59.4933,59.5986,36278.0
2023-04-26 15:50:00,62.23,62.47,62.13,62.38,149737.0,59.5986,59.8285,59.5029,59.7423,149737.0
2023-04-27 09:30:00,62.52,62.52,62.27,62.3,26418.0,59.8764,59.8764,59.6369,59.6657,26418.0
2023-04-27 09:40:00,62.3,62.33,62.12,62.19,14218.0,59.6657,59.6944,59.4933,59.5603,14218.0
2023-04-27 09:50:00,62.19,62.54,62.19,62.33,30014.0,59.5603,59.8955,59.5603,59.6944,30014.0
2023-04-27 10:00:00,62.28,62.28,62.04,62.09,26269.0,59.6465,59.6465,59.4167,59.4645,26269.0
2023-04-27 10:10:00,62.09,62.35,62.09,62.25,16131.0,59.4645,59.7136,59.4645,59.6178,16131.0
2023-04-27 10:20:00,62.24,62.43,62.19,62.39,22601.0,59.6082,59.7902,59.5603,59.7519,22601.0
2023-04-27 10:30:00,62.43,62.52,62.34,62.34,20242.0,59.7902,59.8764,59.704,59.704,20242.0
2023-04-27 10:40:00,62.36,62.42,62.27,62.3,30161.0,59.7231,59.7806,59.6369,59.6657,30161.0
2023-04-27 10:50:00,62.3,62.33,62.12,62.18,13896.0,59.6657,59.6944,59.4933,59.5507,13896.0
2023-04-27 11:00:00,62.2,62.27,62.19,62.22,21617.0,59.5699,59.6369,59.5603,59.5891,21617.0
2023-04-27 11:10:00,62.22,62.25,62.16,62.17,40684.0,59.5891,59.6178,59.5316,59.5412,40684.0
2023-04-27 11:20:00,62.16,62.48,62.15,62.47,57301.0,59.5316,59.8381,59.522,59.8285,57301.0
2023-04-27 11:30:00,62.44,62.56,62.39,62.4,19508.0,59.7997,59.9147,59.7519,59.7614,19508.0
2023-04-27 11:40:00,62.38,62.48,62.38,62.46,10217.0,59.7423,59.8381,59.7423,59.8189,10217.0
2023-04-27 11:50:00,62.46,62.54,62.4,62.52,14580.0,59.8189,59.8955,59.7614,59.8764,14580.0
2023-04-27 12:00:00,62.52,62.64,62.51,62.61,12849.0,59.8764,59.9913,59.8668,59.9626,12849.0
2023-04-27 12:10:00,62.61,62.71,62.58,62.63,13619.0,59.9626,60.0583,59.9338,59.9817,13619.0
2023-04-27 12:20:00,62.63,62.71,62.59,62.64,12986.0,59.9817,60.0583,59.9434,59.9913,12986.0
2023-04-27 12:30:00,62.65,62.69,62.57,62.58,9749.0,60.0009,60.0392,59.9243,59.9338,9749.0
2023-04-27 12:40:00,62.58,62.65,62.56,62.62,17355.0,59.9338,60.0009,59.9147,59.9721,17355.0
2023-04-27 12:50:00,62.63,62.75,62.63,62.74,16254.0,59.9817,60.0966,59.9817,60.0871,16254.0
2023-04-27 13:00:00,62.73,62.8,62.71,62.79,20110.0,60.0775,60.1445,60.0583,60.1349,20110.0
2023-04-27 13:10:00,62.79,62.87,62.77,62.84,27489.0,60.1349,60.2116,60.1158,60.1828,27489.0
2023-04-27 13:20:00,62.83,62.85,62.78,62.8,24156.0,60.1733,60.1924,60.1254,60.1445,24156.0
2023-04-27 13:30:00,62.8,62.89,62.8,62.84,9019.0,60.1445,60.2307,60.1445,60.1828,9019.0
2023-04-27 13:40:00,62.85,62.98,62.84,62.94,14479.0,60.1924,60.3169,60.1828,60.2786,14479.0
2023-04-27 13:50:00,62.95,62.96,62.88,62.9,8403.0,60.2882,60.2978,60.2211,60.2403,8403.0
2023-04-27 14:00:00,62.9,62.98,62.89,62.94,15616.0,60.2403,60.3169,60.2307,60.2786,15616.0
2023-04-27 14:10:00,62.96,63.1,62.94,63.09,14381.0,60.2978,60.4318,60.2786,60.4223,14381.0
2023-04-27 14:20:00,63.09,63.12,63.03,63.11,15375.0,60.4223,60.451,60.3648,60.4414,15375.0
2023-04-27 14:30:00,63.12,63.2,63.09,63.19,18913.0,60.451,60.5276,60.4223,60.518,18913.0
2023-04-27 14:40:00,63.2,63.23,63.17,63.22,15051.0,60.5276,60.5563,60.4989,60.5468,15051.0
2023-04-27 14:50:00,63.21,63.28,63.19,63.25,20768.0,60.5372,60.6042,60.518,60.5755,20768.0
2023-04-27 15:00:00,63.26,63.37,63.26,63.35,13942.0,60.5851,60.6904,60.5851,60.6713,13942.0
2023-04-27 15:10:00,63.35,63.39,63.27,63.37,17339.0,60.6713,60.7096,60.5947,60.6904,17339.0
2023-04-27 15:20:00,63.37,63.41,63.3,63.33,20896.0,60.6904,60.7287,60.6234,60.6521,20896.0
2023-04-27 15:30:00,63.34,63.39,63.27,63.29,21371.0,60.6617,60.7096,60.5947,60.6138,21371.0
2023-04-27 15:40:00,63.29,63.44,63.29,63.41,24479.0,60.6138,60.7575,60.6138,60.7287,24479.0
2023-04-27 15:50:00,63.4,63.48,63.31,63.45,109104.0,60.7192,60.7958,60.633,60.767,109104.0
2023-04-28 09:30:00,63.55,63.72,63.35,63.5,28449.0,60.8628,61.0256,60.6713,60.8149,28449.0
2023-04-28 09:40:00,63.43,63.48,63.02,63.42,20487.0,60.7479,60.7958,60.3552,60.7383,20487.0
2023-04-28 09:50:00,63.42,63.52,63.25,63.25,23378.0,60.7383,60.8341,60.5755,60.5755,23378.0
2023-04-28 10:00:00,63.19,63.45,63.18,63.4,25574.0,60.518,60.767,60.5085,60.7192,25574.0
2023-04-28 10:10:00,63.4,63.46,63.32,63.41,26540.0,60.7192,60.7766,60.6425,60.7287,26540.0
2023-04-28 10:20:00,63.44,63.47,63.22,63.29,26373.0,60.7575,60.7862,60.5468,60.6138,26373.0
2023-04-28 10:30:00,63.29,63.44,63.11,63.3,34057.0,60.6138,60.7575,60.4414,60.6234,34057.0
2023-04-28 10:40:00,63.3,63.35,63.2,63.31,17497.0,60.6234,60.6713,60.5276,60.633,17497.0
2023-04-28 10:50:00,63.31,63.32,62.89,62.96,33252.0,60.633,60.6425,60.2307,60.2978,33252.0
2023-04-28 11:00:00,62.97,63.0,62.8,62.89,45096.0,60.3073,60.3361,60.1445,60.2307,45096.0
2023-04-28 11:10:00,62.88,62.96,62.83,62.95,22424.0,60.2211,60.2978,60.1733,60.2882,22424.0
2023-04-28 11:20:00,62.94,62.96,62.78,62.8,21472.0,60.2786,60.2978,60.1254,60.1445,21472.0
2023-04-28 11:30:00,62.82,62.93,62.82,62.87,28529.0,60.1637,60.269,60.1637,60.2116,28529.0
2023-04-28 11:40:00,62.86,63.01,62.84,63.01,20197.0,60.202,60.3456,60.1828,60.3456,20197.0
2023-04-28 11:50:00,63.0,63.01,62.9,62.92,14772.0,60.3361,60.3456,60.2403,60.2595,14772.0
2023-04-28 12:00:00,62.92,63.03,62.89,62.9,20670.0,60.2595,60.3648,60.2307,60.2403,20670.0
2023-04-28 12:10:00,62.9,62.95,62.89,62.91,20833.0,60.2403,60.2882,60.2307,60.2499,20833.0
2023-04-28 12:20:00,62.9,62.96,62.88,62.95,28956.0,60.2403,60.2978,60.2211,60.2882,28956.0
2023-04-28 12:30:00,62.96,62.99,62.91,62.93,10239.0,60.2978,60.3265,60.2499,60.269,10239.0
2023-04-28 12:40:00,62.93,62.97,62.91,62.94,13771.0,60.269,60.3073,60.2499,60.2786,13771.0
2023-04-28 12:50:00,62.94,62.97,62.88,62.95,17362.0,60.2786,60.3073,60.2211,60.2882,17362.0
2023-04-28 13:00:00,62.95,62.96,62.88,62.91,17582.0,60.2882,60.2978,60.2211,60.2499,17582.0
2023-04-28 13:10:00,62.9,62.97,62.88,62.91,25483.0,60.2403,60.3073,60.2211,60.2499,25483.0
2023-04-28 13:20:00,62.92,63.01,62.91,62.98,15180.0,60.2595,60.3456,60.2499,60.3169,15180.0
2023-04-28 13:30:00,62.97,62.99,62.85,62.94,21372.0,60.3073,60.3265,60.1924,60.2786,21372.0
2023-04-28 13:40:00,62.95,62.96,62.86,62.88,25971.0,60.2882,60.2978,60.202,60.2211,25971.0
2023-04-28 13:50:00,62.88,62.88,62.67,62.7,17004.0,60.2211,60.2211,60.02,60.0488,17004.0
2023-04-28 14:00:00,62.72,62.79,62.71,62.73,16760.0,60.0679,60.1349,60.0583,60.0775,16760.0
2023-04-28 14:10:00,62.71,62.71,62.62,62.64,20175.0,60.0583,60.0583,59.9721,59.9913,20175.0
2023-04-28 14:20:00,62.64,62.66,62.53,62.55,17498.0,59.9913,60.0104,59.8859,59.9051,17498.0
2023-04-28 14:30:00,62.55,62.59,62.48,62.5,19783.0,59.9051,59.9434,59.8381,59.8572,19783.0
2023-04-28 14:40:00,62.5,62.54,62.38,62.44,20262.0,59.8572,59.8955,59.7423,59.7997,20262.0
2023-04-28 14:50:00,62.43,62.5,62.36,62.41,22281.0,59.7902,59.8572,59.7231,59.771,22281.0
2023-04-28 15:00:00,62.41,62.47,62.38,62.47,23761.0,59.771,59.8285,59.7423,59.8285,23761.0
2023-04-28 15:10:00,62.46,62.55,62.42,62.55,29681.0,59.8189,59.9051,59.7806,59.9051,29681.0
2023-04-28 15:20:00,62.55,62.61,62.48,62.58,26645.0,59.9051,59.9626,59.8381,59.9338,26645.0
2023-04-28 15:30:00,62.59,62.68,62.55,62.68,32030.0,59.9434,60.0296,59.9051,60.0296,32030.0
2023-04-28 15:40:00,62.68,62.83,62.66,62.79,40889.0,60.0296,60.1733,60.0104,60.1349,40889.0
2023-04-28 15:50:00,62.79,62.91,62.69,62.91,165428.0,60.1349,60.2499,60.0392,60.2499,165428.0
2023-05-01 09:30:00,62.85,63.35,62.85,63.28,17116.0,60.1924,60.6713,60.1924,60.6042,17116.0
2023-05-01 09:40:00,63.28,63.31,63.16,63.19,10303.0,60.6042,60.633,60.4893,60.518,10303.0
2023-05-01 09:50:00,63.19,63.36,63.18,63.32,4955.0,60.518,60.6808,60.5085,60.6425,4955.0
2023-05-01 10:00:00,63.28,63.67,63.21,63.65,16550.0,60.6042,60.9777,60.5372,60.9586,16550.0
2023-05-01 10:10:00,63.69,63.77,63.56,63.66,18235.0,60.9969,61.0735,60.8724,60.9682,18235.0
2023-05-01 10:20:00,63.7,63.71,63.56,63.68,12267.0,61.0065,61.016,60.8724,60.9873,12267.0
2023-05-01 10:30:00,63.7,63.8,63.65,63.74,12331.0,61.0065,61.1022,60.9586,61.0448,12331.0
2023-05-01 10:40:00,63.73,63.82,63.7,63.79,15347.0,61.0352,61.1214,61.0065,61.0927,15347.0
2023-05-01 10:50:00,63.79,63.79,63.67,63.69,9148.0,61.0927,61.0927,60.9777,60.9969,9148.0
2023-05-01 11:00:00,63.7,63.73,63.62,63.62,6270.0,61.0065,61.0352,60.9299,60.9299,6270.0
2023-05-01 11:10:00,63.63,63.66,63.5,63.55,9827.0,60.9394,60.9682,60.8149,60.8628,9827.0
2023-05-01 11:20:00,63.54,63.6,63.48,63.51,10623.0,60.8532,60.9107,60.7958,60.8245,10623.0
2023-05-01 11:30:00,63.49,63.58,63.46,63.54,19090.0,60.8053,60.8915,60.7766,60.8532,19090.0
2023-05-01 11:40:00,63.55,63.59,63.5,63.51,7788.0,60.8628,60.9011,60.8149,60.8245,7788.0
2023-05-01 11:50:00,63.52,63.59,63.47,63.59,8813.0,60.8341,60.9011,60.7862,60.9011,8813.0
2023-05-01 12:00:00,63.62,63.64,63.57,63.62,17096.0,60.9299,60.949,60.882,60.9299,17096.0
2023-05-01 12:10:00,63.63,63.64,63.55,63.55,7626.0,60.9394,60.949,60.8628,60.8628,7626.0
2023-05-01 12:20:00,63.57,63.61,63.56,63.6,9487.0,60.882,60.9203,60.8724,60.9107,9487.0
2023-05-01 12:30:00,63.59,63.64,63.57,63.59,16458.0,60.9011,60.949,60.882,60.9011,16458.0
2023-05-01 12:40:00,63.59,63.59,63.44,63.45,9324.0,60.9011,60.9011,60.7575,60.767,9324.0
2023-05-01 12:50:00,63.45,63.51,63.44,63.49,16211.0,60.767,60.8245,60.7575,60.8053,16211.0
2023-05-01 13:00:00,63.49,63.56,63.48,63.52,12875.0,60.8053,60.8724,60.7958,60.8341,12875.0
2023-05-01 13:10:00,63.53,63.64,63.53,63.57,13101.0,60.8437,60.949,60.8437,60.882,13101.0
2023-05-01 13:20:00,63.58,63.61,63.48,63.48,11502.0,60.8915,60.9203,60.7958,60.7958,11502.0
2023-05-01 13:30:00,63.46,63.55,63.44,63.54,12348.0,60.7766,60.8628,60.7575,60.8532,12348.0
2023-05-01 13:40:00,63.53,63.61,63.53,63.58,10810.0,60.8437,60.9203,60.8437,60.8915,10810.0
2023-05-01 13:50:00,63.58,63.58,63.51,63.55,8489.0,60.8915,60.8915,60.8245,60.8628,8489.0
2023-05-01 14:00:00,63.55,63.58,63.5,63.54,12341.0,60.8628,60.8915,60.8149,60.8532,12341.0
2023-05-01 14:10:00,63.54,63.58,63.48,63.48,10846.0,60.8532,60.8915,60.7958,60.7958,10846.0
2023-05-01 14:20:00,63.49,63.52,63.39,63.47,10385.0,60.8053,60.8341,60.7096,60.7862,10385.0
2023-05-01 14:30:00,63.49,63.66,63.49,63.66,62938.0,60.8053,60.9682,60.8053,60.9682,62938.0
2023-05-01 14:40:00,63.66,63.78,63.64,63.68,29836.0,60.9682,61.0831,60.949,60.9873,29836.0
2023-05-01 14:50:00,63.68,63.74,63.64,63.69,12650.0,60.9873,61.0448,60.949,60.9969,12650.0
2023-05-01 15:00:00,63.69,63.76,63.68,63.73,16266.0,60.9969,61.0639,60.9873,61.0352,16266.0
2023-05-01 15:10:00,63.76,63.77,63.69,63.71,13908.0,61.0639,61.0735,60.9969,61.016,13908.0
2023-05-01 15:20:00,63.72,63.78,63.68,63.71,22852.0,61.0256,61.0831,60.9873,61.016,22852.0
2023-05-01 15:30:00,63.71,63.73,63.55,63.6,24584.0,61.016,61.0352,60.8628,60.9107,24584.0
2023-05-01 15:40:00,63.59,63.72,63.57,63.72,29789.0,60.9011,61.0256,60.882,61.0256,29789.0
2023-05-01 15:50:00,63.72,63.77,63.65,63.69,87855.0,61.0256,61.0735,60.9586,60.9969,87855.0
2023-05-02 09:30:00,63.74,63.81,63.35,63.64,20315.0,61.0448,61.1118,60.6713,60.949,20315.0
2023-05-02 09:40:00,63.66,63.82,63.49,63.79,16714.0,60.9682,61.1214,60.8053,61.0927,16714.0
2023-05-02 09:50:00,63.76,63.76,63.51,63.53,13526.0,61.0639,61.0639,60.8245,60.8437,13526.0
2023-05-02 10:00:00,63.55,63.61,63.2,63.21,20388.0,60.8628,60.9203,60.5276,60.5372,20388.0
2023-05-02 10:10:00,63.22,63.23,62.89,63.03,49351.0,60.5468,60.5563,60.2307,60.3648,49351.0
2023-05-02 10:20:00,63.04,63.04,62.72,62.76,21356.0,60.3744,60.3744,60.0679,60.1062,21356.0
2023-05-02 10:30:00,62.75,62.75,62.42,62.43,14159.0,60.0966,60.0966,59.7806,59.7902,14159.0
2023-05-02 10:40:00,62.46,62.53,62.42,62.51,19533.0,59.8189,59.8859,59.7806,59.8668,19533.0
2023-05-02 10:50:00,62.54,62.57,62.29,62.3,15362.0,59.8955,59.9243,59.6561,59.6657,15362.0
2023-05-02 11:00:00,62.29,62.32,62.06,62.11,118066.0,59.6561,59.6848,59.4358,59.4837,118066.0
2023-05-02 11:10:00,62.12,62.29,62.1,62.2,28116.0,59.4933,59.6561,59.4741,59.5699,28116.0
2023-05-02 11:20:00,62.23,62.25,62.1,62.16,46309.0,59.5986,59.6178,59.4741,59.5316,46309.0
2023-05-02 11:30:00,62.19,62.22,62.07,62.2,20233.0,59.5603,59.5891,59.4454,59.5699,20233.0
2023-05-02 11:40:00,62.2,62.34,62.2,62.25,17894.0,59.5699,59.704,59.5699,59.6178,17894.0
2023-05-02 11:50:00,62.26,62.3,62.04,62.08,19558.0,59.6274,59.6657,59.4167,59.455,19558.0
2023-05-02 12:00:00,62.1,62.12,61.89,61.96,9484.0,59.4741,59.4933,59.273,59.34,9484.0
2023-05-02 12:10:00,61.94,62.06,61.92,62.06,26910.0,59.3209,59.4358,59.3017,59.4358,26910.0
2023-05-02 12:20:00,62.06,62.2,62.06,62.11,11556.0,59.4358,59.5699,59.4358,59.4837,11556.0
2023-05-02 12:30:00,62.13,62.21,62.09,62.12,10369.0,59.5029,59.5795,59.4645,59.4933,10369.0
2023-05-02 12:40:00,62.13,62.14,62.07,62.09,5820.0,59.5029,59.5124,59.4454,59.4645,5820.0
2023-05-02 12:50:00,62.1,62.17,62.09,62.17,9043.0,59.4741,59.5412,59.4645,59.5412,9043.0
2023-05-02 13:00:00,62.15,62.22,62.11,62.19,11876.0,59.522,59.5891,59.4837,59.5603,11876.0
2023-05-02 13:10:00,62.19,62.24,62.17,62.18,9509.0,59.5603,59.6082,59.5412,59.5507,9509.0
2023-05-02 13:20:00,62.17,62.24,62.15,62.15,6792.0,59.5412,59.6082,59.522,59.522,6792.0
2023-05-02 13:30:00,62.17,62.18,62.07,62.12,19273.0,59.5412,59.5507,59.4454,59.4933,19273.0
2023-05-02 13:40:00,62.11,62.24,62.06,62.23,13607.0,59.4837,59.6082,59.4358,59.5986,13607.0
2023-05-02 13:50:00,62.24,62.28,62.17,62.17,15025.0,59.6082,59.6465,59.5412,59.5412,15025.0
2023-05-02 14:00:00,62.16,62.22,62.08,62.16,14484.0,59.5316,59.5891,59.455,59.5316,14484.0
2023-05-02 14:10:00,62.17,62.18,62.01,62.08,18230.0,59.5412,59.5507,59.3879,59.455,18230.0
2023-05-02 14:20:00,62.08,62.09,62.01,62.06,17835.0,59.455,59.4645,59.3879,59.4358,17835.0
2023-05-02 14:30:00,62.07,62.17,62.01,62.16,22725.0,59.4454,59.5412,59.3879,59.5316,22725.0
2023-05-02 14:40:00,62.16,62.3,62.12,62.3,19494.0,59.5316,59.6657,59.4933,59.6657,19494.0
2023-05-02 14:50:00,62.3,62.37,62.29,62.35,22745.0,59.6657,59.7327,59.6561,59.7136,22745.0
2023-05-02 15:00:00,62.35,62.35,62.25,62.32,19100.0,59.7136,59.7136,59.6178,59.6848,19100.0
2023-05-02 15:10:00,62.32,62.43,62.32,62.42,23383.0,59.6848,59.7902,59.6848,59.7806,23383.0
2023-05-02 15:20:00,62.41,62.47,62.36,62.45,27149.0,59.771,59.8285,59.7231,59.8093,27149.0
2023-05-02 15:30:00,62.44,62.44,62.25,62.31,42065.0,59.7997,59.7997,59.6178,59.6752,42065.0
2023-05-02 15:40:00,62.31,62.4,62.21,62.22,24428.0,59.6752,59.7614,59.5795,59.5891,24428.0
2023-05-02 15:50:00,62.21,62.29,62.21,62.23,166844.0,59.5795,59.6561,59.5795,59.5986,166844.0
2023-05-03 09:30:00,62.65,62.65,62.07,62.43,34772.0,60.0009,60.0009,59.4454,59.7902,34772.0
2023-05-03 09:40:00,62.47,62.93,62.43,62.92,16298.0,59.8285,60.269,59.7902,60.2595,16298.0
2023-05-03 09:50:00,62.93,62.93,62.66,62.88,64027.0,60.269,60.269,60.0104,60.2211,64027.0
2023-05-03 10:00:00,62.91,63.0,62.72,62.84,27173.0,60.2499,60.3361,60.0679,60.1828,27173.0
2023-05-03 10:10:00,62.85,62.86,62.63,62.68,23590.0,60.1924,60.202,59.9817,60.0296,23590.0
2023-05-03 10:20:00,62.66,62.78,62.52,62.72,182462.0,60.0104,60.1254,59.8764,60.0679,182462.0
2023-05-03 10:30:00,62.72,62.79,62.63,62.66,12425.0,60.0679,60.1349,59.9817,60.0104,12425.0
2023-05-03 10:40:00,62.64,62.64,62.34,62.41,11800.0,59.9913,59.9913,59.704,59.771,11800.0
2023-05-03 10:50:00,62.42,62.46,62.28,62.3,13595.0,59.7806,59.8189,59.6465,59.6657,13595.0
2023-05-03 11:00:00,62.32,62.32,62.1,62.11,22472.0,59.6848,59.6848,59.4741,59.4837,22472.0
2023-05-03 11:10:00,62.09,62.22,62.09,62.2,16579.0,59.4645,59.5891,59.4645,59.5699,16579.0
2023-05-03 11:20:00,62.21,62.29,62.14,62.21,18396.0,59.5795,59.6561,59.5124,59.5795,18396.0
2023-05-03 11:30:00,62.19,62.19,62.08,62.1,10742.0,59.5603,59.5603,59.455,59.4741,10742.0
2023-05-03 11:40:00,62.08,62.34,62.08,62.3,40505.0,59.455,59.704,59.455,59.6657,40505.0
2023-05-03 11:50:00,62.3,62.55,62.26,62.55,53001.0,59.6657,59.9051,59.6274,59.9051,53001.0
2023-05-03 12:00:00,62.55,62.75,62.55,62.68,112435.0,59.9051,60.0966,59.9051,60.0296,112435.0
2023-05-03 12:10:00,62.67,62.74,62.6,62.7,15075.0,60.02,60.0871,59.953,60.0488,15075.0
2023-05-03 12:20:00,62.7,62.8,62.6,62.65,39726.0,60.0488,60.1445,59.953,60.0009,39726.0
2023-05-03 12:30:00,62.65,62.68,62.58,62.67,11433.0,60.0009,60.0296,59.9338,60.02,11433.0
2023-05-03 12:40:00,62.68,62.7,62.61,62.63,7069.0,60.0296,60.0488,59.9626,59.9817,7069.0
2023-05-03 12:50:00,62.65,62.77,62.64,62.75,7155.0,60.0009,60.1158,59.9913,60.0966,7155.0
2023-05-03 13:00:00,62.76,62.82,62.7,62.73,22985.0,60.1062,60.1637,60.0488,60.0775,22985.0
2023-05-03 13:10:00,62.73,62.74,62.63,62.67,28290.0,60.0775,60.0871,59.9817,60.02,28290.0
2023-05-03 13:20:00,62.67,62.88,62.63,62.88,134122.0,60.02,60.2211,59.9817,60.2211,134122.0
2023-05-03 13:30:00,62.9,62.91,62.73,62.74,23627.0,60.2403,60.2499,60.0775,60.0871,23627.0
2023-05-03 13:40:00,62.74,62.83,62.74,62.82,17200.0,60.0871,60.1733,60.0871,60.1637,17200.0
2023-05-03 13:50:00,62.83,63.04,62.8,63.04,15744.0,60.1733,60.3744,60.1445,60.3744,15744.0
2023-05-03 14:00:00,63.03,63.28,62.93,63.0,22168.0,60.3648,60.6042,60.269,60.3361,22168.0
2023-05-03 14:10:00,63.01,63.12,62.87,63.08,26619.0,60.3456,60.451,60.2116,60.4127,26619.0
2023-05-03 14:20:00,63.09,63.22,63.03,63.06,20965.0,60.4223,60.5468,60.3648,60.3935,20965.0
2023-05-03 14:30:00,63.07,63.25,62.81,63.22,28537.0,60.4031,60.5755,60.1541,60.5468,28537.0
2023-05-03 14:40:00,63.26,63.49,63.08,63.14,31920.0,60.5851,60.8053,60.4127,60.4701,31920.0
2023-05-03 14:50:00,63.08,63.33,62.9,63.33,42118.0,60.4127,60.6521,60.2403,60.6521,42118.0
2023-05-03 15:00:00,63.28,63.35,62.95,63.09,30301.0,60.6042,60.6713,60.2882,60.4223,30301.0
2023-05-03 15:10:00,63.03,63.03,62.69,62.84,30887.0,60.3648,60.3648,60.0392,60.1828,30887.0
2023-05-03 15:20:00,62.81,62.92,62.6,62.63,34260.0,60.1541,60.2595,59.953,59.9817,34260.0
2023-05-03 15:30:00,62.62,62.63,62.46,62.46,31498.0,59.9721,59.9817,59.8189,59.8189,31498.0
2023-05-03 15:40:00,62.46,62.5,62.37,62.46,35002.0,59.8189,59.8572,59.7327,59.8189,35002.0
2023-05-03 15:50:00,62.46,62.56,62.39,62.45,126246.0,59.8189,59.9147,59.7519,59.8093,126246.0
2023-05-04 09:30:00,62.17,62.53,62.11,62.16,15151.0,59.5412,59.8859,59.4837,59.5316,15151.0
2023-05-04 09:40:00,62.16,62.16,61.77,61.84,6647.0,59.5316,59.5316,59.1581,59.2251,6647.0
2023-05-04 09:50:00,61.87,62.03,61.7,61.95,8584.0,59.2539,59.4071,59.091,59.3305,8584.0
2023-05-04 10:00:00,61.93,61.93,61.71,61.75,15407.0,59.3113,59.3113,59.1006,59.1389,15407.0
2023-05-04 10:10:00,61.77,61.87,61.54,61.71,21850.0,59.1581,59.2539,58.9378,59.1006,21850.0
2023-05-04 10:20:00,61.73,61.73,61.59,61.64,17229.0,59.1198,59.1198,58.9857,59.0336,17229.0
2023-05-04 10:30:00,61.64,61.85,61.63,61.79,16507.0,59.0336,59.2347,59.024,59.1772,16507.0
2023-05-04 10:40:00,61.79,61.96,61.7,61.83,23610.0,59.1772,59.34,59.091,59.2155,23610.0
2023-05-04 10:50:00,61.82,61.99,61.75,61.8,18117.0,59.206,59.3688,59.1389,59.1868,18117.0
2023-05-04 11:00:00,61.79,62.15,61.76,62.08,16413.0,59.1772,59.522,59.1485,59.455,16413.0
2023-05-04 11:10:00,62.05,62.21,62.05,62.14,15395.0,59.4262,59.5795,59.4262,59.5124,15395.0
2023-05-04 11:20:00,62.13,62.21,62.11,62.11,14618.0,59.5029,59.5795,59.4837,59.4837,14618.0
2023-05-04 11:30:00,62.13,62.28,62.09,62.25,19703.0,59.5029,59.6465,59.4645,59.6178,19703.0
2023-05-04 11:40:00,62.27,62.3,62.2,62.22,15132.0,59.6369,59.6657,59.5699,59.5891,15132.0
2023-05-04 11:50:00,62.23,62.24,62.14,62.2,17800.0,59.5986,59.6082,59.5124,59.5699,17800.0
2023-05-04 12:00:00,62.21,62.21,62.07,62.13,11369.0,59.5795,59.5795,59.4454,59.5029,11369.0
2023-05-04 12:10:00,62.13,62.22,62.06,62.19,14152.0,59.5029,59.5891,59.4358,59.5603,14152.0
2023-05-04 12:20:00,62.16,62.37,62.16,62.35,15566.0,59.5316,59.7327,59.5316,59.7136,15566.0
2023-05-04 12:30:00,62.38,62.4,62.3,62.33,16260.0,59.7423,59.7614,59.6657,59.6944,16260.0
2023-05-04 12:40:00,62.32,62.33,62.17,62.26,18022.0,59.6848,59.6944,59.5412,59.6274,18022.0
2023-05-04 12:50:00,62.27,62.4,62.2,62.39,17895.0,59.6369,59.7614,59.5699,59.7519,17895.0
2023-05-04 13:00:00,62.4,62.44,62.34,62.43,12559.0,59.7614,59.7997,59.704,59.7902,12559.0
2023-05-04 13:10:00,62.42,62.5,62.42,62.46,21204.0,59.7806,59.8572,59.7806,59.8189,21204.0
2023-05-04 13:20:00,62.44,62.59,62.44,62.55,13040.0,59.7997,59.9434,59.7997,59.9051,13040.0
2023-05-04 13:30:00,62.56,62.62,62.55,62.57,13273.0,59.9147,59.9721,59.9051,59.9243,13273.0
2023-05-04 13:40:00,62.56,62.6,62.48,62.5,12803.0,59.9147,59.953,59.8381,59.8572,12803.0
2023-05-04 13:50:00,62.49,62.55,62.43,62.52,45237.0,59.8476,59.9051,59.7902,59.8764,45237.0
2023-05-04 14:00:00,62.52,62.62,62.47,62.57,20455.0,59.8764,59.9721,59.8285,59.9243,20455.0
2023-05-04 14:10:00,62.57,62.63,62.51,62.58,18424.0,59.9243,59.9817,59.8668,59.9338,18424.0
2023-05-04 14:20:00,62.59,62.62,62.41,62.41,18139.0,59.9434,59.9721,59.771,59.771,18139.0
2023-05-04 14:30:00,62.39,62.47,62.29,62.37,21042.0,59.7519,59.8285,59.6561,59.7327,21042.0
2023-05-04 14:40:00,62.37,62.39,62.31,62.33,12070.0,59.7327,59.7519,59.6752,59.6944,12070.0
2023-05-04 14:50:00,62.32,62.43,62.32,62.42,15664.0,59.6848,59.7902,59.6848,59.7806,15664.0
2023-05-04 15:00:00,62.4,62.55,62.4,62.48,18551.0,59.7614,59.9051,59.7614,59.8381,18551.0
2023-05-04 15:10:00,62.48,62.48,62.21,62.23,21024.0,59.8381,59.8381,59.5795,59.5986,21024.0
2023-05-04 15:20:00,62.23,62.29,62.18,62.25,43878.0,59.5986,59.6561,59.5507,59.6178,43878.0
2023-05-04 15:30:00,62.25,62.52,62.25,62.46,30743.0,59.6178,59.8764,59.6178,59.8189,30743.0
2023-05-04 15:40:00,62.45,62.51,62.34,62.48,121133.0,59.8093,59.8668,59.704,59.8381,121133.0
2023-05-04 15:50:00,62.47,62.59,62.4,62.52,192295.0,59.8285,59.9434,59.7614,59.8764,192295.0
2023-05-05 09:30:00,63.47,63.47,63.21,63.39,20917.0,60.7862,60.7862,60.5372,60.7096,20917.0
2023-05-05 09:40:00,63.43,63.58,63.42,63.49,6871.0,60.7479,60.8915,60.7383,60.8053,6871.0
2023-05-05 09:50:00,63.45,63.57,63.42,63.57,39082.0,60.767,60.882,60.7383,60.882,39082.0
2023-05-05 10:00:00,63.59,63.63,63.41,63.55,12077.0,60.9011,60.9394,60.7287,60.8628,12077.0
2023-05-05 10:10:00,63.58,63.58,63.41,63.43,13529.0,60.8915,60.8915,60.7287,60.7479,13529.0
2023-05-05 10:20:00,63.43,63.47,63.23,63.27,9759.0,60.7479,60.7862,60.5563,60.5947,9759.0
2023-05-05 10:30:00,63.29,63.34,63.19,63.31,13722.0,60.6138,60.6617,60.518,60.633,13722.0
2023-05-05 10:40:00,63.31,63.38,63.26,63.38,15100.0,60.633,60.7,60.5851,60.7,15100.0
2023-05-05 10:50:00,63.38,63.54,63.38,63.45,9798.0,60.7,60.8532,60.7,60.767,9798.0
2023-05-05 11:00:00,63.47,63.59,63.41,63.43,14926.0,60.7862,60.9011,60.7287,60.7479,14926.0
2023-05-05 11:10:00,63.41,63.56,63.39,63.43,11007.0,60.7287,60.8724,60.7096,60.7479,11007.0
2023-05-05 11:20:00,63.45,63.54,63.43,63.54,4974.0,60.767,60.8532,60.7479,60.8532,4974.0
2023-05-05 11:30:00,63.52,63.52,63.46,63.48,6834.0,60.8341,60.8341,60.7766,60.7958,6834.0
2023-05-05 11:40:00,63.47,63.49,63.39,63.44,5807.0,60.7862,60.8053,60.7096,60.7575,5807.0
2023-05-05 11:50:00,63.45,63.47,63.38,63.43,5754.0,60.767,60.7862,60.7,60.7479,5754.0
2023-05-05 12:00:00,63.41,63.47,63.41,63.44,7688.0,60.7287,60.7862,60.7287,60.7575,7688.0
2023-05-05 12:10:00,63.44,63.52,63.38,63.5,32791.0,60.7575,60.8341,60.7,60.8149,32791.0
2023-05-05 12:20:00,63.5,63.58,63.5,63.51,6600.0,60.8149,60.8915,60.8149,60.8245,6600.0
2023-05-05 12:30:00,63.5,63.55,63.49,63.5,6025.0,60.8149,60.8628,60.8053,60.8149,6025.0
2023-05-05 12:40:00,63.49,63.51,63.34,63.4,9465.0,60.8053,60.8245,60.6617,60.7192,9465.0
2023-05-05 12:50:00,63.43,63.51,63.43,63.47,9350.0,60.7479,60.8245,60.7479,60.7862,9350.0
2023-05-05 13:00:00,63.48,63.48,63.41,63.42,3913.0,60.7958,60.7958,60.7287,60.7383,3913.0
2023-05-05 13:10:00,63.43,63.46,63.42,63.45,7761.0,60.7479,60.7766,60.7383,60.767,7761.0
2023-05-05 13:20:00,63.46,63.47,63.42,63.46,8231.0,60.7766,60.7862,60.7383,60.7766,8231.0
2023-05-05 13:30:00,63.46,63.5,63.42,63.44,13741.0,60.7766,60.8149,60.7383,60.7575,13741.0
2023-05-05 13:40:00,63.44,63.49,63.43,63.47,13015.0,60.7575,60.8053,60.7479,60.7862,13015.0
2023-05-05 13:50:00,63.47,63.49,63.43,63.44,8146.0,60.7862,60.8053,60.7479,60.7575,8146.0
2023-05-05 14:00:00,63.44,63.57,63.44,63.56,8651.0,60.7575,60.882,60.7575,60.8724,8651.0
2023-05-05 14:10:00,63.55,63.7,63.55,63.6,31877.0,60.8628,61.0065,60.8628,60.9107,31877.0
2023-05-05 14:20:00,63.61,63.77,63.61,63.75,17243.0,60.9203,61.0735,60.9203,61.0544,17243.0
2023-05-05 14:30:00,63.76,63.83,63.75,63.81,15257.0,61.0639,61.131,61.0544,61.1118,15257.0
2023-05-05 14:40:00,63.82,63.96,63.81,63.95,10021.0,61.1214,61.2555,61.1118,61.2459,10021.0
2023-05-05 14:50:00,63.96,64.06,63.96,64.02,23339.0,61.2555,61.3512,61.2555,61.3129,23339.0
2023-05-05 15:00:00,64.03,64.05,63.97,63.97,14378.0,61.3225,61.3417,61.2651,61.2651,14378.0
2023-05-05 15:10:00,63.98,63.99,63.9,63.9,18577.0,61.2746,61.2842,61.198,61.198,18577.0
2023-05-05 15:20:00,63.89,63.96,63.86,63.94,11342.0,61.1884,61.2555,61.1597,61.2363,11342.0
2023-05-05 15:30:00,63.94,63.95,63.84,63.88,19727.0,61.2363,61.2459,61.1405,61.1789,19727.0
2023-05-05 15:40:00,63.88,63.94,63.86,63.9,31128.0,61.1789,61.2363,61.1597,61.198,31128.0
2023-05-05 15:50:00,63.89,63.9,63.81,63.85,144647.0,61.1884,61.198,61.1118,61.1501,144647.0
2023-05-08 09:30:00,63.87,64.01,63.61,63.81,19250.0,61.1693,61.3034,60.9203,61.1118,19250.0
2023-05-08 09:40:00,63.81,63.86,63.65,63.71,7576.0,61.1118,61.1597,60.9586,61.016,7576.0
2023-05-08 09:50:00,63.7,63.91,63.67,63.78,7500.0,61.0065,61.2076,60.9777,61.0831,7500.0
2023-05-08 10:00:00,63.82,63.96,63.82,63.84,9654.0,61.1214,61.2555,61.1214,61.1405,9654.0
2023-05-08 10:10:00,63.9,63.92,63.74,63.77,7847.0,61.198,61.2172,61.0448,61.0735,7847.0
2023-05-08 10:20:00,63.77,63.78,63.61,63.62,4523.0,61.0735,61.0831,60.9203,60.9299,4523.0
2023-05-08 10:30:00,63.64,63.87,63.64,63.83,14718.0,60.949,61.1693,60.949,61.131,14718.0
2023-05-08 10:40:00,63.81,63.9,63.79,63.85,7036.0,61.1118,61.198,61.0927,61.1501,7036.0
2023-05-08 10:50:00,63.86,63.88,63.81,63.83,4977.0,61.1597,61.1789,61.1118,61.131,4977.0
2023-05-08 11:00:00,63.85,63.96,63.85,63.94,5064.0,61.1501,61.2555,61.1501,61.2363,5064.0
2023-05-08 11:10:00,63.93,63.97,63.9,63.92,7512.0,61.2267,61.2651,61.198,61.2172,7512.0
2023-05-08 11:20:00,63.89,63.9,63.74,63.74,14550.0,61.1884,61.198,61.0448,61.0448,14550.0
2023-05-08 11:30:00,63.75,63.8,63.71,63.78,9893.0,61.0544,61.1022,61.016,61.0831,9893.0
2023-05-08 11:40:00,63.75,63.91,63.75,63.88,7114.0,61.0544,61.2076,61.0544,61.1789,7114.0
2023-05-08 11:50:00,63.91,63.96,63.87,63.89,6340.0,61.2076,61.2555,61.1693,61.1884,6340.0
2023-05-08 12:00:00,63.9,63.91,63.82,63.86,6295.0,61.198,61.2076,61.1214,61.1597,6295.0
2023-05-08 12:10:00,63.86,63.86,63.79,63.83,8871.0,61.1597,61.1597,61.0927,61.131,8871.0
2023-05-08 12:20:00,63.82,63.83,63.74,63.76,6687.0,61.1214,61.131,61.0448,61.0639,6687.0
2023-05-08 12:30:00,63.76,63.79,63.67,63.79,11976.0,61.0639,61.0927,60.9777,61.0927,11976.0
2023-05-08 12:40:00,63.76,63.8,63.69,63.74,8359.0,61.0639,61.1022,60.9969,61.0448,8359.0
2023-05-08 12:50:00,63.76,63.86,63.75,63.85,9110.0,61.0639,61.1597,61.0544,61.1501,9110.0
2023-05-08 13:00:00,63.87,63.89,63.81,63.83,7261.0,61.1693,61.1884,61.1118,61.131,7261.0
2023-05-08 13:10:00,63.82,63.94,63.82,63.85,7980.0,61.1214,61.2363,61.1214,61.1501,7980.0
2023-05-08 13:20:00,63.87,63.92,63.87,63.87,7383.0,61.1693,61.2172,61.1693,61.1693,7383.0
2023-05-08 13:30:00,63.88,63.97,63.86,63.9,10508.0,61.1789,61.2651,61.1597,61.198,10508.0
2023-05-08 13:40:00,63.91,63.98,63.88,63.96,6367.0,61.2076,61.2746,61.1789,61.2555,6367.0
2023-05-08 13:50:00,63.95,63.97,63.93,63.94,7493.0,61.2459,61.2651,61.2267,61.2363,7493.0
2023-05-08 14:00:00,63.97,63.98,63.69,63.79,12508.0,61.2651,61.2746,60.9969,61.0927,12508.0
2023-05-08 14:10:00,63.78,63.94,63.76,63.94,13528.0,61.0831,61.2363,61.0639,61.2363,13528.0
2023-05-08 14:20:00,63.94,63.99,63.93,63.97,12320.0,61.2363,61.2842,61.2267,61.2651,12320.0
2023-05-08 14:30:00,63.98,64.07,63.97,64.07,12670.0,61.2746,61.3608,61.2651,61.3608,12670.0
2023-05-08 14:40:00,64.06,64.12,64.03,64.12,9041.0,61.3512,61.4087,61.3225,61.4087,9041.0
2023-05-08 14:50:00,64.12,64.13,64.04,64.07,7895.0,61.4087,61.4183,61.3321,61.3608,7895.0
2023-05-08 15:00:00,64.06,64.08,63.98,63.99,8488.0,61.3512,61.3704,61.2746,61.2842,8488.0
2023-05-08 15:10:00,63.99,64.01,63.89,63.95,10998.0,61.2842,61.3034,61.1884,61.2459,10998.0
2023-05-08 15:20:00,63.94,63.98,63.91,63.94,19582.0,61.2363,61.2746,61.2076,61.2363,19582.0
2023-05-08 15:30:00,63.93,63.97,63.89,63.96,23275.0,61.2267,61.2651,61.1884,61.2555,23275.0
2023-05-08 15:40:00,63.97,64.01,63.94,63.98,18907.0,61.2651,61.3034,61.2363,61.2746,18907.0
2023-05-08 15:50:00,63.98,64.02,63.95,63.99,70601.0,61.2746,61.3129,61.2459,61.2842,70601.0
2023-05-09 09:30:00,63.57,63.57,63.31,63.34,17400.0,60.882,60.882,60.633,60.6617,17400.0
2023-05-09 09:40:00,63.31,63.59,63.22,63.38,19150.0,60.633,60.9011,60.5468,60.7,19150.0
2023-05-09 09:50:00,63.4,63.5,63.3,63.43,13899.0,60.7192,60.8149,60.6234,60.7479,13899.0
2023-05-09 10:00:00,63.45,63.45,63.26,63.28,13688.0,60.767,60.767,60.5851,60.6042,13688.0
2023-05-09 10:10:00,63.3,63.55,63.23,63.55,16033.0,60.6234,60.8628,60.5563,60.8628,16033.0
2023-05-09 10:20:00,63.56,63.71,63.54,63.69,11637.0,60.8724,61.016,60.8532,60.9969,11637.0
2023-05-09 10:30:00,63.69,63.89,63.67,63.89,6067.0,60.9969,61.1884,60.9777,61.1884,6067.0
2023-05-09 10:40:00,63.86,64.0,63.86,63.93,20010.0,61.1597,61.2938,61.1597,61.2267,20010.0
2023-05-09 10:50:00,63.94,64.01,63.92,63.99,14237.0,61.2363,61.3034,61.2172,61.2842,14237.0
2023-05-09 11:00:00,64.0,64.03,63.91,63.96,58729.0,61.2938,61.3225,61.2076,61.2555,58729.0
2023-05-09 11:10:00,63.98,64.19,63.83,64.18,37246.0,61.2746,61.4757,61.131,61.4662,37246.0
2023-05-09 11:20:00,64.16,64.16,64.07,64.08,13613.0,61.447,61.447,61.3608,61.3704,13613.0
2023-05-09 11:30:00,64.09,64.17,64.06,64.06,18468.0,61.38,61.4566,61.3512,61.3512,18468.0
2023-05-09 11:40:00,64.04,64.12,64.02,64.05,15921.0,61.3321,61.4087,61.3129,61.3417,15921.0
2023-05-09 11:50:00,64.04,64.08,63.96,64.04,11349.0,61.3321,61.3704,61.2555,61.3321,11349.0
2023-05-09 12:00:00,64.04,64.13,64.04,64.09,12232.0,61.3321,61.4183,61.3321,61.38,12232.0
2023-05-09 12:10:00,64.07,64.08,63.99,64.08,17588.0,61.3608,61.3704,61.2842,61.3704,17588.0
2023-05-09 12:20:00,64.09,64.09,63.98,63.99,16267.0,61.38,61.38,61.2746,61.2842,16267.0
2023-05-09 12:30:00,64.0,64.0,63.84,63.84,10184.0,61.2938,61.2938,61.1405,61.1405,10184.0
2023-05-09 12:40:00,63.84,63.89,63.79,63.8,39390.0,61.1405,61.1884,61.0927,61.1022,39390.0
2023-05-09 12:50:00,63.81,64.03,63.81,63.93,23226.0,61.1118,61.3225,61.1118,61.2267,23226.0
2023-05-09 13:00:00,63.91,63.92,63.82,63.82,9888.0,61.2076,61.2172,61.1214,61.1214,9888.0
2023-05-09 13:10:00,63.83,63.84,63.72,63.75,11032.0,61.131,61.1405,61.0256,61.0544,11032.0
2023-05-09 13:20:00,63.74,63.74,63.7,63.73,9603.0,61.0448,61.0448,61.0065,61.0352,9603.0
2023-05-09 13:30:00,63.74,63.82,63.74,63.75,7904.0,61.0448,61.1214,61.0448,61.0544,7904.0
2023-05-09 13:40:00,63.77,63.81,63.72,63.81,16133.0,61.0735,61.1118,61.0256,61.1118,16133.0
2023-05-09 13:50:00,63.82,64.01,63.78,63.97,36992.0,61.1214,61.3034,61.0831,61.2651,36992.0
2023-05-09 14:00:00,64.0,64.01,63.9,63.94,13345.0,61.2938,61.3034,61.198,61.2363,13345.0
2023-05-09 14:10:00,63.93,63.99,63.85,63.94,15433.0,61.2267,61.2842,61.1501,61.2363,15433.0
2023-05-09 14:20:00,63.94,63.95,63.87,63.91,9763.0,61.2363,61.2459,61.1693,61.2076,9763.0
2023-05-09 14:30:00,63.91,63.97,63.88,63.89,14386.0,61.2076,61.2651,61.1789,61.1884,14386.0
2023-05-09 14:40:00,63.88,63.92,63.85,63.9,15308.0,61.1789,61.2172,61.1501,61.198,15308.0
2023-05-09 14:50:00,63.89,63.91,63.75,63.83,14284.0,61.1884,61.2076,61.0544,61.131,14284.0
2023-05-09 15:00:00,63.83,63.87,63.81,63.84,11200.0,61.131,61.1693,61.1118,61.1405,11200.0
2023-05-09 15:10:00,63.83,63.84,63.75,63.82,15394.0,61.131,61.1405,61.0544,61.1214,15394.0
2023-05-09 15:20:00,63.82,63.92,63.8,63.91,17491.0,61.1214,61.2172,61.1022,61.2076,17491.0
2023-05-09 15:30:00,63.91,63.98,63.9,63.93,20922.0,61.2076,61.2746,61.198,61.2267,20922.0
2023-05-09 15:40:00,63.93,63.97,63.89,63.97,21330.0,61.2267,61.2651,61.1884,61.2651,21330.0
2023-05-09 15:50:00,63.97,64.04,63.75,63.76,272232.0,61.2651,61.3321,61.0544,61.0639,272232.0
2023-05-10 09:30:00,64.29,64.43,64.13,64.13,13674.0,61.5715,61.7056,61.4183,61.4183,13674.0
2023-05-10 09:40:00,64.22,64.24,63.82,63.84,6799.0,61.5045,61.5236,61.1214,61.1405,6799.0
2023-05-10 09:50:00,63.87,63.9,63.71,63.81,9228.0,61.1693,61.198,61.016,61.1118,9228.0
2023-05-10 10:00:00,63.82,63.99,63.67,63.67,7295.0,61.1214,61.2842,60.9777,60.9777,7295.0
2023-05-10 10:10:00,63.64,63.66,63.32,63.38,17224.0,60.949,60.9682,60.6425,60.7,17224.0
2023-05-10 10:20:00,63.37,63.55,63.36,63.45,14105.0,60.6904,60.8628,60.6808,60.767,14105.0
2023-05-10 10:30:00,63.5,63.56,63.34,63.38,18195.0,60.8149,60.8724,60.6617,60.7,18195.0
2023-05-10 10:40:00,63.39,63.41,63.12,63.21,11655.0,60.7096,60.7287,60.451,60.5372,11655.0
2023-05-10 10:50:00,63.19,63.23,63.12,63.16,7676.0,60.518,60.5563,60.451,60.4893,7676.0
2023-05-10 11:00:00,63.17,63.21,63.08,63.16,9518.0,60.4989,60.5372,60.4127,60.4893,9518.0
2023-05-10 11:10:00,63.15,63.23,63.15,63.18,9767.0,60.4797,60.5563,60.4797,60.5085,9767.0
2023-05-10 11:20:00,63.17,63.35,63.17,63.31,16260.0,60.4989,60.6713,60.4989,60.633,16260.0
2023-05-10 11:30:00,63.31,63.41,63.27,63.32,9797.0,60.633,60.7287,60.5947,60.6425,9797.0
2023-05-10 11:40:00,63.34,63.38,63.28,63.35,41594.0,60.6617,60.7,60.6042,60.6713,41594.0
2023-05-10 11:50:00,63.34,63.39,63.3,63.32,14374.0,60.6617,60.7096,60.6234,60.6425,14374.0
2023-05-10 12:00:00,63.34,63.36,63.09,63.12,37869.0,60.6617,60.6808,60.4223,60.451,37869.0
2023-05-10 12:10:00,63.1,63.2,63.06,63.2,9897.0,60.4318,60.5276,60.3935,60.5276,9897.0
2023-05-10 12:20:00,63.19,63.2,63.1,63.12,8946.0,60.518,60.5276,60.4318,60.451,8946.0
2023-05-10 12:30:00,63.12,63.16,62.93,62.96,11618.0,60.451,60.4893,60.269,60.2978,11618.0
2023-05-10 12:40:00,62.97,62.98,62.71,62.74,13011.0,60.3073,60.3169,60.0583,60.0871,13011.0
2023-05-10 12:50:00,62.74,62.79,62.57,62.63,19724.0,60.0871,60.1349,59.9243,59.9817,19724.0
2023-05-10 13:00:00,62.63,62.65,62.55,62.55,11614.0,59.9817,60.0009,59.9051,59.9051,11614.0
2023-05-10 13:10:00,62.54,62.57,62.4,62.41,25564.0,59.8955,59.9243,59.7614,59.771,25564.0
2023-05-10 13:20:00,62.41,62.51,62.29,62.46,45430.0,59.771,59.8668,59.6561,59.8189,45430.0
2023-05-10 13:30:00,62.43,62.47,62.32,62.35,13576.0,59.7902,59.8285,59.6848,59.7136,13576.0
2023-05-10 13:40:00,62.34,62.45,62.33,62.45,7541.0,59.704,59.8093,59.6944,59.8093,7541.0
2023-05-10 13:50:00,62.44,62.62,62.42,62.58,26865.0,59.7997,59.9721,59.7806,59.9338,26865.0
2023-05-10 14:00:00,62.59,62.78,62.57,62.78,22720.0,59.9434,60.1254,59.9243,60.1254,22720.0
2023-05-10 14:10:00,62.78,62.84,62.73,62.73,17958.0,60.1254,60.1828,60.0775,60.0775,17958.0
2023-05-10 14:20:00,62.72,62.76,62.66,62.68,9761.0,60.0679,60.1062,60.0104,60.0296,9761.0
2023-05-10 14:30:00,62.73,62.83,62.67,62.76,14937.0,60.0775,60.1733,60.02,60.1062,14937.0
2023-05-10 14:40:00,62.76,62.85,62.76,62.79,20139.0,60.1062,60.1924,60.1062,60.1349,20139.0
2023-05-10 14:50:00,62.79,62.91,62.75,62.91,19097.0,60.1349,60.2499,60.0966,60.2499,19097.0
2023-05-10 15:00:00,62.88,62.97,62.88,62.92,16108.0,60.2211,60.3073,60.2211,60.2595,16108.0
2023-05-10 15:10:00,62.94,63.01,62.92,63.01,15019.0,60.2786,60.3456,60.2595,60.3456,15019.0
2023-05-10 15:20:00,63.01,63.27,63.01,63.22,17960.0,60.3456,60.5947,60.3456,60.5468,17960.0
2023-05-10 15:30:00,63.22,63.33,63.21,63.33,17564.0,60.5468,60.6521,60.5372,60.6521,17564.0
2023-05-10 15:40:00,63.36,63.45,63.33,63.41,18690.0,60.6808,60.767,60.6521,60.7287,18690.0
2023-05-10 15:50:00,63.4,63.4,63.24,63.26,72597.0,60.7192,60.7192,60.5659,60.5851,72597.0
2023-05-11 09:30:00,62.84,63.04,62.52,62.64,16106.0,60.1828,60.3744,59.8764,59.9913,16106.0
2023-05-11 09:40:00,62.68,62.72,62.51,62.56,6115.0,60.0296,60.0679,59.8668,59.9147,6115.0
2023-05-11 09:50:00,62.52,62.61,62.42,62.45,8146.0,59.8764,59.9626,59.7806,59.8093,8146.0
2023-05-11 10:00:00,62.46,62.62,62.42,62.62,31140.0,59.8189,59.9721,59.7806,59.9721,31140.0
2023-05-11 10:10:00,62.67,62.82,62.67,62.67,7175.0,60.02,60.1637,60.02,60.02,7175.0
2023-05-11 10:20:00,62.66,62.83,62.63,62.83,20041.0,60.0104,60.1733,59.9817,60.1733,20041.0
2023-05-11 10:30:00,62.85,62.87,62.75,62.79,8236.0,60.1924,60.2116,60.0966,60.1349,8236.0
2023-05-11 10:40:00,62.76,63.01,62.69,62.96,7368.0,60.1062,60.3456,60.0392,60.2978,7368.0
2023-05-11 10:50:00,62.98,63.02,62.93,63.02,6059.0,60.3169,60.3552,60.269,60.3552,6059.0
2023-05-11 11:00:00,63.0,63.16,63.0,63.09,18507.0,60.3361,60.4893,60.3361,60.4223,18507.0
2023-05-11 11:10:00,63.07,63.09,62.99,63.04,9016.0,60.4031,60.4223,60.3265,60.3744,9016.0
2023-05-11 11:20:00,63.04,63.1,62.98,63.04,9688.0,60.3744,60.4318,60.3169,60.3744,9688.0
2023-05-11 11:30:00,63.07,63.17,63.06,63.1,6878.0,60.4031,60.4989,60.3935,60.4318,6878.0
2023-05-11 11:40:00,63.1,63.23,63.08,63.11,13229.0,60.4318,60.5563,60.4127,60.4414,13229.0
2023-05-11 11:50:00,63.1,63.22,63.06,63.21,11179.0,60.4318,60.5468,60.3935,60.5372,11179.0
2023-05-11 12:00:00,63.25,63.25,63.11,63.2,7709.0,60.5755,60.5755,60.4414,60.5276,7709.0
2023-05-11 12:10:00,63.19,63.19,63.08,63.16,8162.0,60.518,60.518,60.4127,60.4893,8162.0
2023-05-11 12:20:00,63.18,63.34,63.18,63.26,8389.0,60.5085,60.6617,60.5085,60.5851,8389.0
2023-05-11 12:30:00,63.26,63.31,63.25,63.28,4305.0,60.5851,60.633,60.5755,60.6042,4305.0
2023-05-11 12:40:00,63.26,63.31,63.24,63.3,4010.0,60.5851,60.633,60.5659,60.6234,4010.0
2023-05-11 12:50:00,63.29,63.29,63.18,63.22,6091.0,60.6138,60.6138,60.5085,60.5468,6091.0
2023-05-11 13:00:00,63.22,63.22,63.03,63.03,10623.0,60.5468,60.5468,60.3648,60.3648,10623.0
2023-05-11 13:10:00,63.04,63.16,63.04,63.12,16214.0,60.3744,60.4893,60.3744,60.451,16214.0
2023-05-11 13:20:00,63.13,63.14,63.06,63.1,8738.0,60.4606,60.4701,60.3935,60.4318,8738.0
2023-05-11 13:30:00,63.1,63.17,63.03,63.16,13054.0,60.4318,60.4989,60.3648,60.4893,13054.0
2023-05-11 13:40:00,63.16,63.16,62.88,62.91,7007.0,60.4893,60.4893,60.2211,60.2499,7007.0
2023-05-11 13:50:00,62.9,63.0,62.86,63.0,11103.0,60.2403,60.3361,60.202,60.3361,11103.0
2023-05-11 14:00:00,62.99,63.05,62.97,63.05,9497.0,60.3265,60.384,60.3073,60.384,9497.0
2023-05-11 14:10:00,63.05,63.1,62.97,62.97,26330.0,60.384,60.4318,60.3073,60.3073,26330.0
2023-05-11 14:20:00,62.96,63.05,62.93,63.0,9798.0,60.2978,60.384,60.269,60.3361,9798.0
2023-05-11 14:30:00,63.0,63.02,62.97,63.0,6380.0,60.3361,60.3552,60.3073,60.3361,6380.0
2023-05-11 14:40:00,63.01,63.15,63.01,63.15,22325.0,60.3456,60.4797,60.3456,60.4797,22325.0
2023-05-11 14:50:00,63.14,63.14,63.03,63.11,6968.0,60.4701,60.4701,60.3648,60.4414,6968.0
2023-05-11 15:00:00,63.12,63.14,63.04,63.13,8500.0,60.451,60.4701,60.3744,60.4606,8500.0
2023-05-11 15:10:00,63.12,63.12,63.04,63.07,8076.0,60.451,60.451,60.3744,60.4031,8076.0
2023-05-11 15:20:00,63.07,63.13,63.02,63.11,9997.0,60.4031,60.4606,60.3552,60.4414,9997.0
2023-05-11 15:30:00,63.1,63.13,63.05,63.05,13885.0,60.4318,60.4606,60.384,60.384,13885.0
2023-05-11 15:40:00,63.05,63.07,63.02,63.04,19821.0,60.384,60.4031,60.3552,60.3744,19821.0
2023-05-11 15:50:00,63.03,63.09,63.0,63.07,68392.0,60.3648,60.4223,60.3361,60.4031,68392.0
2023-05-12 09:30:00,63.39,63.62,63.09,63.12,31684.0,60.7096,60.9299,60.4223,60.451,31684.0
2023-05-12 09:40:00,63.05,63.11,62.66,62.7,11877.0,60.384,60.4414,60.0104,60.0488,11877.0
2023-05-12 09:50:00,62.66,62.89,62.66,62.77,6498.0,60.0104,60.2307,60.0104,60.1158,6498.0
2023-05-12 10:00:00,62.7,62.71,62.54,62.63,5092.0,60.0488,60.0583,59.8955,59.9817,5092.0
2023-05-12 10:10:00,62.64,62.91,62.64,62.81,8263.0,59.9913,60.2499,59.9913,60.1541,8263.0
2023-05-12 10:20:00,62.8,62.9,62.79,62.79,8450.0,60.1445,60.2403,60.1349,60.1349,8450.0
2023-05-12 10:30:00,62.79,62.79,62.66,62.74,8233.0,60.1349,60.1349,60.0104,60.0871,8233.0
2023-05-12 10:40:00,62.75,62.78,62.68,62.71,4583.0,60.0966,60.1254,60.0296,60.0583,4583.0
2023-05-12 10:50:00,62.71,62.71,62.56,62.65,6075.0,60.0583,60.0583,59.9147,60.0009,6075.0
2023-05-12 11:00:00,62.68,62.78,62.65,62.76,5426.0,60.0296,60.1254,60.0009,60.1062,5426.0
2023-05-12 11:10:00,62.8,62.8,62.62,62.68,3960.0,60.1445,60.1445,59.9721,60.0296,3960.0
2023-05-12 11:20:00,62.69,62.77,62.69,62.73,3679.0,60.0392,60.1158,60.0392,60.0775,3679.0
2023-05-12 11:30:00,62.71,62.72,62.66,62.7,4478.0,60.0583,60.0679,60.0104,60.0488,4478.0
2023-05-12 11:40:00,62.7,62.82,62.69,62.82,5819.0,60.0488,60.1637,60.0392,60.1637,5819.0
2023-05-12 11:50:00,62.83,62.9,62.78,62.88,5424.0,60.1733,60.2403,60.1254,60.2211,5424.0
2023-05-12 12:00:00,62.87,62.88,62.7,62.71,6800.0,60.2116,60.2211,60.0488,60.0583,6800.0
2023-05-12 12:10:00,62.71,62.77,62.64,62.76,5072.0,60.0583,60.1158,59.9913,60.1062,5072.0
2023-05-12 12:20:00,62.76,62.76,62.69,62.69,4400.0,60.1062,60.1062,60.0392,60.0392,4400.0
2023-05-12 12:30:00,62.69,62.76,62.65,62.7,5159.0,60.0392,60.1062,60.0009,60.0488,5159.0
2023-05-12 12:40:00,62.71,62.72,62.62,62.64,5183.0,60.0583,60.0679,59.9721,59.9913,5183.0
2023-05-12 12:50:00,62.64,62.69,62.63,62.68,2800.0,59.9913,60.0392,59.9817,60.0296,2800.0
2023-05-12 13:00:00,62.69,62.69,62.58,62.67,3700.0,60.0392,60.0392,59.9338,60.02,3700.0
2023-05-12 13:10:00,62.68,62.71,62.63,62.64,3816.0,60.0296,60.0583,59.9817,59.9913,3816.0
2023-05-12 13:20:00,62.65,62.9,62.65,62.84,6800.0,60.0009,60.2403,60.0009,60.1828,6800.0
2023-05-12 13:30:00,62.85,62.89,62.7,62.79,12823.0,60.1924,60.2307,60.0488,60.1349,12823.0
2023-05-12 13:40:00,62.78,62.83,62.77,62.77,3263.0,60.1254,60.1733,60.1158,60.1158,3263.0
2023-05-12 13:50:00,62.78,62.81,62.72,62.75,5776.0,60.1254,60.1541,60.0679,60.0966,5776.0
2023-05-12 14:00:00,62.74,62.83,62.72,62.82,6066.0,60.0871,60.1733,60.0679,60.1637,6066.0
2023-05-12 14:10:00,62.83,62.87,62.77,62.81,4000.0,60.1733,60.2116,60.1158,60.1541,4000.0
2023-05-12 14:20:00,62.81,62.91,62.8,62.86,6639.0,60.1541,60.2499,60.1445,60.202,6639.0
2023-05-12 14:30:00,62.83,62.83,62.7,62.72,5263.0,60.1733,60.1733,60.0488,60.0679,5263.0
2023-05-12 14:40:00,62.74,62.85,62.69,62.84,6162.0,60.0871,60.1924,60.0392,60.1828,6162.0
2023-05-12 14:50:00,62.85,62.9,62.82,62.85,8291.0,60.1924,60.2403,60.1637,60.1924,8291.0
2023-05-12 15:00:00,62.86,62.92,62.83,62.91,8217.0,60.202,60.2595,60.1733,60.2499,8217.0
2023-05-12 15:10:00,62.91,62.92,62.83,62.88,8818.0,60.2499,60.2595,60.1733,60.2211,8818.0
2023-05-12 15:20:00,62.89,62.91,62.86,62.91,8687.0,60.2307,60.2499,60.202,60.2499,8687.0
2023-05-12 15:30:00,62.92,63.01,62.89,62.97,9007.0,60.2595,60.3456,60.2307,60.3073,9007.0
2023-05-12 15:40:00,62.98,63.01,62.94,63.01,20869.0,60.3169,60.3456,60.2786,60.3456,20869.0
2023-05-12 15:50:00,63.0,63.15,62.98,63.13,38060.0,60.3361,60.4797,60.3169,60.4606,38060.0
2023-05-15 09:30:00,63.58,63.8,63.33,63.48,18649.0,60.8915,61.1022,60.6521,60.7958,18649.0
2023-05-15 09:40:00,63.54,63.62,63.54,63.6,4491.0,60.8532,60.9299,60.8532,60.9107,4491.0
2023-05-15 09:50:00,63.61,63.78,63.56,63.7,5957.0,60.9203,61.0831,60.8724,61.0065,5957.0
2023-05-15 10:00:00,63.7,63.8,63.66,63.7,13806.0,61.0065,61.1022,60.9682,61.0065,13806.0
2023-05-15 10:10:00,63.72,63.79,63.64,63.72,8824.0,61.0256,61.0927,60.949,61.0256,8824.0
2023-05-15 10:20:00,63.75,63.9,63.73,63.87,8591.0,61.0544,61.198,61.0352,61.1693,8591.0
2023-05-15 10:30:00,63.9,64.04,63.9,64.01,10258.0,61.198,61.3321,61.198,61.3034,10258.0
2023-05-15 10:40:00,64.03,64.13,64.02,64.11,9432.0,61.3225,61.4183,61.3129,61.3991,9432.0
2023-05-15 10:50:00,64.14,64.23,64.11,64.13,12529.0,61.4279,61.5141,61.3991,61.4183,12529.0
2023-05-15 11:00:00,64.11,64.27,64.09,64.22,16899.0,61.3991,61.5524,61.38,61.5045,16899.0
2023-05-15 11:10:00,64.22,64.3,64.22,64.25,9423.0,61.5045,61.5811,61.5045,61.5332,9423.0
2023-05-15 11:20:00,64.25,64.29,64.21,64.27,6271.0,61.5332,61.5715,61.4949,61.5524,6271.0
2023-05-15 11:30:00,64.26,64.31,64.21,64.29,12119.0,61.5428,61.5907,61.4949,61.5715,12119.0
2023-05-15 11:40:00,64.29,64.34,64.23,64.33,13141.0,61.5715,61.6194,61.5141,61.6098,13141.0
2023-05-15 11:50:00,64.35,64.35,64.23,64.32,32998.0,61.629,61.629,61.5141,61.6003,32998.0
2023-05-15 12:00:00,64.33,64.33,64.22,64.3,14107.0,61.6098,61.6098,61.5045,61.5811,14107.0
2023-05-15 12:10:00,64.31,64.35,64.29,64.34,7694.0,61.5907,61.629,61.5715,61.6194,7694.0
2023-05-15 12:20:00,64.34,64.35,64.29,64.34,7640.0,61.6194,61.629,61.5715,61.6194,7640.0
2023-05-15 12:30:00,64.36,64.36,64.31,64.32,8285.0,61.6386,61.6386,61.5907,61.6003,8285.0
2023-05-15 12:40:00,64.33,64.46,64.33,64.45,18722.0,61.6098,61.7343,61.6098,61.7248,18722.0
2023-05-15 12:50:00,64.44,64.64,64.42,64.62,29010.0,61.7152,61.9067,61.696,61.8876,29010.0
2023-05-15 13:00:00,64.61,64.69,64.58,64.68,8502.0,61.878,61.9546,61.8493,61.945,8502.0
2023-05-15 13:10:00,64.7,64.79,64.7,64.76,5000.0,61.9642,62.0504,61.9642,62.0216,5000.0
2023-05-15 13:20:00,64.75,64.75,64.56,64.57,12530.0,62.0121,62.0121,61.8301,61.8397,12530.0
2023-05-15 13:30:00,64.55,64.57,64.4,64.4,8974.0,61.8205,61.8397,61.6769,61.6769,8974.0
2023-05-15 13:40:00,64.41,64.43,64.34,64.42,7533.0,61.6864,61.7056,61.6194,61.696,7533.0
2023-05-15 13:50:00,64.44,64.6,64.43,64.57,8270.0,61.7152,61.8684,61.7056,61.8397,8270.0
2023-05-15 14:00:00,64.57,64.61,64.55,64.55,7255.0,61.8397,61.878,61.8205,61.8205,7255.0
2023-05-15 14:10:00,64.55,64.55,64.37,64.4,15209.0,61.8205,61.8205,61.6481,61.6769,15209.0
2023-05-15 14:20:00,64.37,64.4,64.33,64.36,11268.0,61.6481,61.6769,61.6098,61.6386,11268.0
2023-05-15 14:30:00,64.37,64.5,64.36,64.48,22978.0,61.6481,61.7726,61.6386,61.7535,22978.0
2023-05-15 14:40:00,64.48,64.58,64.46,64.53,20714.0,61.7535,61.8493,61.7343,61.8014,20714.0
2023-05-15 14:50:00,64.54,64.55,64.45,64.53,10481.0,61.811,61.8205,61.7248,61.8014,10481.0
2023-05-15 15:00:00,64.54,64.54,64.47,64.54,8201.0,61.811,61.811,61.7439,61.811,8201.0
2023-05-15 15:10:00,64.54,64.56,64.47,64.55,9220.0,61.811,61.8301,61.7439,61.8205,9220.0
2023-05-15 15:20:00,64.56,64.66,64.53,64.6,15422.0,61.8301,61.9259,61.8014,61.8684,15422.0
2023-05-15 15:30:00,64.6,64.7,64.6,64.7,18961.0,61.8684,61.9642,61.8684,61.9642,18961.0
2023-05-15 15:40:00,64.7,64.73,64.63,64.73,16228.0,61.9642,61.9929,61.8971,61.9929,16228.0
2023-05-15 15:50:00,64.72,64.79,64.68,64.76,84528.0,61.9833,62.0504,61.945,62.0216,84528.0
2023-05-16 09:30:00,64.42,64.84,64.25,64.47,86091.0,61.696,62.0983,61.5332,61.7439,86091.0
2023-05-16 09:40:00,64.46,64.61,64.2,64.21,17150.0,61.7343,61.878,61.4853,61.4949,17150.0
2023-05-16 09:50:00,64.2,64.2,64.02,64.07,19083.0,61.4853,61.4853,61.3129,61.3608,19083.0
2023-05-16 10:00:00,64.09,64.33,64.09,64.23,41135.0,61.38,61.6098,61.38,61.5141,41135.0
2023-05-16 10:10:00,64.19,64.21,64.01,64.13,33170.0,61.4757,61.4949,61.3034,61.4183,33170.0
2023-05-16 10:20:00,64.14,64.16,63.95,64.06,35095.0,61.4279,61.447,61.2459,61.3512,35095.0
2023-05-16 10:30:00,64.08,64.38,64.04,64.32,33894.0,61.3704,61.6577,61.3321,61.6003,33894.0
2023-05-16 10:40:00,64.31,64.57,64.28,64.52,17710.0,61.5907,61.8397,61.5619,61.7918,17710.0
2023-05-16 10:50:00,64.51,64.62,64.45,64.54,13321.0,61.7822,61.8876,61.7248,61.811,13321.0
2023-05-16 11:00:00,64.56,64.63,64.49,64.59,10912.0,61.8301,61.8971,61.7631,61.8588,10912.0
2023-05-16 11:10:00,64.59,64.68,64.42,64.49,23123.0,61.8588,61.945,61.696,61.7631,23123.0
2023-05-16 11:20:00,64.48,64.52,64.33,64.5,14150.0,61.7535,61.7918,61.6098,61.7726,14150.0
2023-05-16 11:30:00,64.5,64.55,64.28,64.34,17406.0,61.7726,61.8205,61.5619,61.6194,17406.0
2023-05-16 11:40:00,64.35,64.48,64.33,64.47,13273.0,61.629,61.7535,61.6098,61.7439,13273.0
2023-05-16 11:50:00,64.47,64.55,64.35,64.37,12347.0,61.7439,61.8205,61.629,61.6481,12347.0
2023-05-16 12:00:00,64.38,64.42,64.35,64.39,10951.0,61.6577,61.696,61.629,61.6673,10951.0
2023-05-16 12:10:00,64.39,64.45,64.35,64.41,13234.0,61.6673,61.7248,61.629,61.6864,13234.0
2023-05-16 12:20:00,64.43,64.45,64.34,64.42,10216.0,61.7056,61.7248,61.6194,61.696,10216.0
2023-05-16 12:30:00,64.42,64.53,64.37,64.53,11868.0,61.696,61.8014,61.6481,61.8014,11868.0
2023-05-16 12:40:00,64.57,64.62,64.53,64.62,16362.0,61.8397,61.8876,61.8014,61.8876,16362.0
2023-05-16 12:50:00,64.62,64.67,64.53,64.56,14246.0,61.8876,61.9355,61.8014,61.8301,14246.0
2023-05-16 13:00:00,64.57,64.57,64.4,64.45,7162.0,61.8397,61.8397,61.6769,61.7248,7162.0
2023-05-16 13:10:00,64.44,64.44,64.31,64.33,7344.0,61.7152,61.7152,61.5907,61.6098,7344.0
2023-05-16 13:20:00,64.31,64.31,64.12,64.12,23781.0,61.5907,61.5907,61.4087,61.4087,23781.0
2023-05-16 13:30:00,64.13,64.21,64.09,64.12,15782.0,61.4183,61.4949,61.38,61.4087,15782.0
2023-05-16 13:40:00,64.1,64.24,64.09,64.23,12827.0,61.3896,61.5236,61.38,61.5141,12827.0
2023-05-16 13:50:00,64.23,64.23,64.13,64.19,38896.0,61.5141,61.5141,61.4183,61.4757,38896.0
2023-05-16 14:00:00,64.2,64.22,64.03,64.05,131957.0,61.4853,61.5045,61.3225,61.3417,131957.0
2023-05-16 14:10:00,64.03,64.13,64.0,64.13,10349.0,61.3225,61.4183,61.2938,61.4183,10349.0
2023-05-16 14:20:00,64.11,64.14,64.06,64.08,13382.0,61.3991,61.4279,61.3512,61.3704,13382.0
2023-05-16 14:30:00,64.09,64.15,64.03,64.15,13683.0,61.38,61.4374,61.3225,61.4374,13683.0
2023-05-16 14:40:00,64.14,64.21,64.14,64.2,12038.0,61.4279,61.4949,61.4279,61.4853,12038.0
2023-05-16 14:50:00,64.2,64.34,64.2,64.24,22214.0,61.4853,61.6194,61.4853,61.5236,22214.0
2023-05-16 15:00:00,64.25,64.26,64.13,64.18,16870.0,61.5332,61.5428,61.4183,61.4662,16870.0
2023-05-16 15:10:00,64.19,64.3,64.17,64.17,38829.0,61.4757,61.5811,61.4566,61.4566,38829.0
2023-05-16 15:20:00,64.17,64.22,64.15,64.22,21031.0,61.4566,61.5045,61.4374,61.5045,21031.0
2023-05-16 15:30:00,64.22,64.24,64.13,64.15,17691.0,61.5045,61.5236,61.4183,61.4374,17691.0
2023-05-16 15:40:00,64.16,64.17,64.04,64.14,24926.0,61.447,61.4566,61.3321,61.4279,24926.0
2023-05-16 15:50:00,64.12,64.18,64.03,64.05,97172.0,61.4087,61.4662,61.3225,61.3417,97172.0
2023-05-17 09:30:00,64.42,64.56,64.28,64.48,34345.0,61.696,61.8301,61.5619,61.7535,34345.0
2023-05-17 09:40:00,64.45,64.45,64.03,64.03,14653.0,61.7248,61.7248,61.3225,61.3225,14653.0
2023-05-17 09:50:00,64.04,64.19,63.96,64.04,8169.0,61.3321,61.4757,61.2555,61.3321,8169.0
2023-05-17 10:00:00,64.03,64.15,63.95,64.06,9698.0,61.3225,61.4374,61.2459,61.3512,9698.0
2023-05-17 10:10:00,64.09,64.16,64.01,64.08,11258.0,61.38,61.447,61.3034,61.3704,11258.0
2023-05-17 10:20:00,64.06,64.38,64.06,64.38,9029.0,61.3512,61.6577,61.3512,61.6577,9029.0
2023-05-17 10:30:00,64.38,64.44,64.28,64.37,13384.0,61.6577,61.7152,61.5619,61.6481,13384.0
2023-05-17 10:40:00,64.36,64.43,64.32,64.36,9838.0,61.6386,61.7056,61.6003,61.6386,9838.0
2023-05-17 10:50:00,64.36,64.43,64.3,64.43,13023.0,61.6386,61.7056,61.5811,61.7056,13023.0
2023-05-17 11:00:00,64.45,64.51,64.41,64.43,9629.0,61.7248,61.7822,61.6864,61.7056,9629.0
2023-05-17 11:10:00,64.44,64.61,64.43,64.5,12621.0,61.7152,61.878,61.7056,61.7726,12621.0
2023-05-17 11:20:00,64.48,64.64,64.41,64.6,12460.0,61.7535,61.9067,61.6864,61.8684,12460.0
2023-05-17 11:30:00,64.6,64.66,64.56,64.66,8109.0,61.8684,61.9259,61.8301,61.9259,8109.0
2023-05-17 11:40:00,64.71,64.83,64.7,64.8,8946.0,61.9738,62.0887,61.9642,62.06,8946.0
2023-05-17 11:50:00,64.82,64.85,64.76,64.8,10749.0,62.0791,62.1078,62.0216,62.06,10749.0
2023-05-17 12:00:00,64.8,64.83,64.77,64.8,7753.0,62.06,62.0887,62.0312,62.06,7753.0
2023-05-17 12:10:00,64.8,64.8,64.68,64.69,39591.0,62.06,62.06,61.945,61.9546,39591.0
2023-05-17 12:20:00,64.69,64.83,64.64,64.81,26568.0,61.9546,62.0887,61.9067,62.0695,26568.0
2023-05-17 12:30:00,64.83,64.96,64.82,64.96,11569.0,62.0887,62.2132,62.0791,62.2132,11569.0
2023-05-17 12:40:00,64.96,65.08,64.91,65.08,14725.0,62.2132,62.3281,62.1653,62.3281,14725.0
2023-05-17 12:50:00,65.09,65.24,65.07,65.23,8939.0,62.3377,62.4814,62.3185,62.4718,8939.0
2023-05-17 13:00:00,65.26,65.42,65.25,65.38,10553.0,62.5005,62.6537,62.4909,62.6154,10553.0
2023-05-17 13:10:00,65.37,65.41,65.32,65.39,12088.0,62.6059,62.6442,62.558,62.625,12088.0
2023-05-17 13:20:00,65.4,65.47,65.38,65.43,9584.0,62.6346,62.7016,62.6154,62.6633,9584.0
2023-05-17 13:30:00,65.44,65.48,65.35,65.36,22609.0,62.6729,62.7112,62.5867,62.5963,22609.0
2023-05-17 13:40:00,65.38,65.54,65.34,65.52,14775.0,62.6154,62.7687,62.5771,62.7495,14775.0
2023-05-17 13:50:00,65.52,65.57,65.41,65.56,16892.0,62.7495,62.7974,62.6442,62.7878,16892.0
2023-05-17 14:00:00,65.55,65.55,65.43,65.47,10000.0,62.7782,62.7782,62.6633,62.7016,10000.0
2023-05-17 14:10:00,65.5,65.6,65.47,65.58,9917.0,62.7304,62.8261,62.7016,62.807,9917.0
2023-05-17 14:20:00,65.58,65.58,65.49,65.49,7064.0,62.807,62.807,62.7208,62.7208,7064.0
2023-05-17 14:30:00,65.5,65.53,65.36,65.36,16147.0,62.7304,62.7591,62.5963,62.5963,16147.0
2023-05-17 14:40:00,65.37,65.37,65.25,65.28,20082.0,62.6059,62.6059,62.4909,62.5197,20082.0
2023-05-17 14:50:00,65.29,65.29,65.2,65.24,21500.0,62.5292,62.5292,62.443,62.4814,21500.0
2023-05-17 15:00:00,65.25,65.5,65.23,65.5,13394.0,62.4909,62.7304,62.4718,62.7304,13394.0
2023-05-17 15:10:00,65.5,65.66,65.48,65.59,20111.0,62.7304,62.8836,62.7112,62.8166,20111.0
2023-05-17 15:20:00,65.57,65.6,65.46,65.51,22564.0,62.7974,62.8261,62.692,62.7399,22564.0
2023-05-17 15:30:00,65.51,65.58,65.48,65.53,24358.0,62.7399,62.807,62.7112,62.7591,24358.0
2023-05-17 15:40:00,65.51,65.64,65.5,65.59,32111.0,62.7399,62.8644,62.7304,62.8166,32111.0
2023-05-17 15:50:00,65.58,65.6,65.37,65.4,127198.0,62.807,62.8261,62.6059,62.6346,127198.0
2023-05-18 09:30:00,65.03,65.44,65.03,65.4,32879.0,62.2802,62.6729,62.2802,62.6346,32879.0
2023-05-18 09:40:00,65.4,65.44,65.27,65.27,20911.0,62.6346,62.6729,62.5101,62.5101,20911.0
2023-05-18 09:50:00,65.27,65.48,65.23,65.46,30693.0,62.5101,62.7112,62.4718,62.692,30693.0
2023-05-18 10:00:00,65.44,65.64,65.32,65.55,40852.0,62.6729,62.8644,62.558,62.7782,40852.0
2023-05-18 10:10:00,65.59,65.62,65.47,65.61,9060.0,62.8166,62.8453,62.7016,62.8357,9060.0
2023-05-18 10:20:00,65.61,66.1,65.6,66.06,17777.0,62.8357,63.305,62.8261,63.2667,17777.0
2023-05-18 10:30:00,66.09,66.45,66.07,66.2,34582.0,63.2954,63.6402,63.2763,63.4008,34582.0
2023-05-18 10:40:00,66.19,66.19,65.96,66.0,15767.0,63.3912,63.3912,63.1709,63.2092,15767.0
2023-05-18 10:50:00,65.98,66.08,65.88,66.08,10779.0,63.1901,63.2858,63.0943,63.2858,10779.0
2023-05-18 11:00:00,66.09,66.17,66.05,66.07,17035.0,63.2954,63.372,63.2571,63.2763,17035.0
2023-05-18 11:10:00,66.05,66.19,66.05,66.17,10762.0,63.2571,63.3912,63.2571,63.372,10762.0
2023-05-18 11:20:00,66.18,66.21,66.05,66.11,9116.0,63.3816,63.4103,63.2571,63.3146,9116.0
2023-05-18 11:30:00,66.13,66.23,66.1,66.12,18244.0,63.3337,63.4295,63.305,63.3241,18244.0
2023-05-18 11:40:00,66.15,66.36,66.11,66.28,16998.0,63.3529,63.554,63.3146,63.4774,16998.0
2023-05-18 11:50:00,66.29,66.38,66.16,66.19,75412.0,63.487,63.5731,63.3624,63.3912,75412.0
2023-05-18 12:00:00,66.21,66.22,66.03,66.11,13575.0,63.4103,63.4199,63.2379,63.3146,13575.0
2023-05-18 12:10:00,66.09,66.11,65.94,66.03,9719.0,63.2954,63.3146,63.1518,63.2379,9719.0
2023-05-18 12:20:00,66.02,66.03,65.93,65.98,18376.0,63.2284,63.2379,63.1422,63.1901,18376.0
2023-05-18 12:30:00,65.97,66.07,65.96,66.03,11838.0,63.1805,63.2763,63.1709,63.2379,11838.0
2023-05-18 12:40:00,66.03,66.13,65.97,65.99,45415.0,63.2379,63.3337,63.1805,63.1996,45415.0
2023-05-18 12:50:00,66.0,66.11,65.94,66.08,26188.0,63.2092,63.3146,63.1518,63.2858,26188.0
2023-05-18 13:00:00,66.09,66.14,65.98,66.03,5484.0,63.2954,63.3433,63.1901,63.2379,5484.0
2023-05-18 13:10:00,66.02,66.02,65.94,66.0,5537.0,63.2284,63.2284,63.1518,63.2092,5537.0
2023-05-18 13:20:00,65.98,66.09,65.98,65.98,12742.0,63.1901,63.2954,63.1901,63.1901,12742.0
2023-05-18 13:30:00,65.97,66.14,65.97,66.04,8688.0,63.1805,63.3433,63.1805,63.2475,8688.0
2023-05-18 13:40:00,66.04,66.05,65.9,66.03,5250.0,63.2475,63.2571,63.1134,63.2379,5250.0
2023-05-18 13:50:00,66.04,66.04,65.94,66.0,9069.0,63.2475,63.2475,63.1518,63.2092,9069.0
2023-05-18 14:00:00,66.0,66.02,65.97,66.01,11284.0,63.2092,63.2284,63.1805,63.2188,11284.0
2023-05-18 14:10:00,66.01,66.03,65.9,66.02,21852.0,63.2188,63.2379,63.1134,63.2284,21852.0
2023-05-18 14:20:00,66.03,66.07,65.99,65.99,34527.0,63.2379,63.2763,63.1996,63.1996,34527.0
2023-05-18 14:30:00,66.01,66.15,66.0,66.13,23680.0,63.2188,63.3529,63.2092,63.3337,23680.0
2023-05-18 14:40:00,66.14,66.16,66.04,66.13,12662.0,63.3433,63.3624,63.2475,63.3337,12662.0
2023-05-18 14:50:00,66.14,66.16,66.07,66.16,12191.0,63.3433,63.3624,63.2763,63.3624,12191.0
2023-05-18 15:00:00,66.16,66.26,66.16,66.26,9308.0,63.3624,63.4582,63.3624,63.4582,9308.0
2023-05-18 15:10:00,66.27,66.53,66.27,66.53,21113.0,63.4678,63.7168,63.4678,63.7168,21113.0
2023-05-18 15:20:00,66.53,66.54,66.43,66.53,22242.0,63.7168,63.7264,63.621,63.7168,22242.0
2023-05-18 15:30:00,66.54,66.54,66.42,66.43,18098.0,63.7264,63.7264,63.6115,63.621,18098.0
2023-05-18 15:40:00,66.42,66.62,66.41,66.58,20750.0,63.6115,63.803,63.6019,63.7647,20750.0
2023-05-18 15:50:00,66.59,66.74,66.53,66.54,87004.0,63.7743,63.9179,63.7168,63.7264,87004.0
2023-05-19 09:30:00,66.58,66.88,66.38,66.38,58696.0,63.7647,64.052,63.5731,63.5731,58696.0
2023-05-19 09:40:00,66.46,66.48,66.32,66.34,5979.0,63.6498,63.6689,63.5157,63.5348,5979.0
2023-05-19 09:50:00,66.34,66.41,66.24,66.32,9824.0,63.5348,63.6019,63.4391,63.5157,9824.0
2023-05-19 10:00:00,66.31,66.36,66.2,66.36,6914.0,63.5061,63.554,63.4008,63.554,6914.0
2023-05-19 10:10:00,66.31,66.46,66.27,66.41,11058.0,63.5061,63.6498,63.4678,63.6019,11058.0
2023-05-19 10:20:00,66.43,66.48,66.38,66.38,7716.0,63.621,63.6689,63.5731,63.5731,7716.0
2023-05-19 10:30:00,66.41,66.46,66.27,66.28,12450.0,63.6019,63.6498,63.4678,63.4774,12450.0
2023-05-19 10:40:00,66.25,66.32,66.13,66.23,22441.0,63.4486,63.5157,63.3337,63.4295,22441.0
2023-05-19 10:50:00,66.26,66.42,66.26,66.41,12226.0,63.4582,63.6115,63.4582,63.6019,12226.0
2023-05-19 11:00:00,66.38,66.42,66.12,66.13,13742.0,63.5731,63.6115,63.3241,63.3337,13742.0
2023-05-19 11:10:00,66.12,66.14,65.89,65.9,9536.0,63.3241,63.3433,63.1039,63.1134,9536.0
2023-05-19 11:20:00,65.98,66.08,65.97,65.98,6279.0,63.1901,63.2858,63.1805,63.1901,6279.0
2023-05-19 11:30:00,65.97,66.0,65.77,65.81,7703.0,63.1805,63.2092,62.9889,63.0272,7703.0
2023-05-19 11:40:00,65.78,65.99,65.73,65.95,14403.0,62.9985,63.1996,62.9506,63.1613,14403.0
2023-05-19 11:50:00,65.93,65.99,65.86,65.87,10593.0,63.1422,63.1996,63.0751,63.0847,10593.0
2023-05-19 12:00:00,65.88,65.89,65.78,65.88,7605.0,63.0943,63.1039,62.9985,63.0943,7605.0
2023-05-19 12:10:00,65.89,65.91,65.79,65.81,13837.0,63.1039,63.123,63.0081,63.0272,13837.0
2023-05-19 12:20:00,65.83,65.9,65.81,65.83,7607.0,63.0464,63.1134,63.0272,63.0464,7607.0
2023-05-19 12:30:00,65.81,65.9,65.7,65.9,7100.0,63.0272,63.1134,62.9219,63.1134,7100.0
2023-05-19 12:40:00,65.89,65.96,65.86,65.94,8788.0,63.1039,63.1709,63.0751,63.1518,8788.0
2023-05-19 12:50:00,65.93,65.96,65.81,65.81,12853.0,63.1422,63.1709,63.0272,63.0272,12853.0
2023-05-19 13:00:00,65.83,65.87,65.72,65.77,16787.0,63.0464,63.0847,62.9411,62.9889,16787.0
2023-05-19 13:10:00,65.78,65.87,65.76,65.86,9239.0,62.9985,63.0847,62.9794,63.0751,9239.0
2023-05-19 13:20:00,65.85,65.91,65.81,65.9,12708.0,63.0656,63.123,63.0272,63.1134,12708.0
2023-05-19 13:30:00,65.91,65.96,65.82,65.87,13230.0,63.123,63.1709,63.0368,63.0847,13230.0
2023-05-19 13:40:00,65.87,65.88,65.8,65.8,9460.0,63.0847,63.0943,63.0177,63.0177,9460.0
2023-05-19 13:50:00,65.79,65.81,65.72,65.72,10233.0,63.0081,63.0272,62.9411,62.9411,10233.0
2023-05-19 14:00:00,65.7,65.79,65.65,65.76,11638.0,62.9219,63.0081,62.874,62.9794,11638.0
2023-05-19 14:10:00,65.76,65.84,65.66,65.82,10834.0,62.9794,63.056,62.8836,63.0368,10834.0
2023-05-19 14:20:00,65.84,65.91,65.72,65.72,10076.0,63.056,63.123,62.9411,62.9411,10076.0
2023-05-19 14:30:00,65.71,65.77,65.67,65.76,11003.0,62.9315,62.9889,62.8932,62.9794,11003.0
2023-05-19 14:40:00,65.75,65.88,65.73,65.82,17561.0,62.9698,63.0943,62.9506,63.0368,17561.0
2023-05-19 14:50:00,65.81,66.03,65.81,65.97,19819.0,63.0272,63.2379,63.0272,63.1805,19819.0
2023-05-19 15:00:00,65.98,66.0,65.86,65.92,14123.0,63.1901,63.2092,63.0751,63.1326,14123.0
2023-05-19 15:10:00,65.92,65.99,65.92,65.95,13763.0,63.1326,63.1996,63.1326,63.1613,13763.0
2023-05-19 15:20:00,65.93,65.93,65.82,65.86,12402.0,63.1422,63.1422,63.0368,63.0751,12402.0
2023-05-19 15:30:00,65.85,65.86,65.74,65.78,21208.0,63.0656,63.0751,62.9602,62.9985,21208.0
2023-05-19 15:40:00,65.78,65.83,65.72,65.73,24400.0,62.9985,63.0464,62.9411,62.9506,24400.0
2023-05-19 15:50:00,65.71,65.88,65.71,65.82,127066.0,62.9315,63.0943,62.9315,63.0368,127066.0
2023-05-22 09:30:00,66.02,66.37,65.93,66.35,24354.0,63.2284,63.5636,63.1422,63.5444,24354.0
2023-05-22 09:40:00,66.4,66.46,66.16,66.26,8846.0,63.5923,63.6498,63.3624,63.4582,8846.0
2023-05-22 09:50:00,66.3,66.47,66.23,66.31,7406.0,63.4965,63.6593,63.4295,63.5061,7406.0
2023-05-22 10:00:00,66.3,66.47,66.15,66.22,22441.0,63.4965,63.6593,63.3529,63.4199,22441.0
2023-05-22 10:10:00,66.2,66.56,66.2,66.53,10562.0,63.4008,63.7455,63.4008,63.7168,10562.0
2023-05-22 10:20:00,66.54,66.56,66.43,66.47,7130.0,63.7264,63.7455,63.621,63.6593,7130.0
2023-05-22 10:30:00,66.5,66.62,66.44,66.56,10558.0,63.6881,63.803,63.6306,63.7455,10558.0
2023-05-22 10:40:00,66.55,66.56,66.39,66.4,10134.0,63.736,63.7455,63.5827,63.5923,10134.0
2023-05-22 10:50:00,66.39,66.53,66.31,66.53,9886.0,63.5827,63.7168,63.5061,63.7168,9886.0
2023-05-22 11:00:00,66.55,66.75,66.51,66.7,10169.0,63.736,63.9275,63.6976,63.8796,10169.0
2023-05-22 11:10:00,66.71,66.71,66.61,66.66,6601.0,63.8892,63.8892,63.7934,63.8413,6601.0
2023-05-22 11:20:00,66.65,66.77,66.63,66.74,12740.0,63.8317,63.9467,63.8126,63.9179,12740.0
2023-05-22 11:30:00,66.73,66.73,66.65,66.69,22193.0,63.9083,63.9083,63.8317,63.87,22193.0
2023-05-22 11:40:00,66.69,66.71,66.63,66.69,8588.0,63.87,63.8892,63.8126,63.87,8588.0
2023-05-22 11:50:00,66.69,66.73,66.67,66.71,13947.0,63.87,63.9083,63.8509,63.8892,13947.0
2023-05-22 12:00:00,66.71,66.77,66.68,66.69,12110.0,63.8892,63.9467,63.8605,63.87,12110.0
2023-05-22 12:10:00,66.68,66.71,66.64,66.69,11388.0,63.8605,63.8892,63.8222,63.87,11388.0
2023-05-22 12:20:00,66.7,66.73,66.56,66.71,10999.0,63.8796,63.9083,63.7455,63.8892,10999.0
2023-05-22 12:30:00,66.71,66.75,66.67,66.7,12595.0,63.8892,63.9275,63.8509,63.8796,12595.0
2023-05-22 12:40:00,66.7,66.78,66.69,66.76,17825.0,63.8796,63.9562,63.87,63.9371,17825.0
2023-05-22 12:50:00,66.76,66.98,66.74,66.97,15934.0,63.9371,64.1478,63.9179,64.1382,15934.0
2023-05-22 13:00:00,66.98,67.0,66.88,66.89,16521.0,64.1478,64.1669,64.052,64.0616,16521.0
2023-05-22 13:10:00,66.9,66.91,66.65,66.75,15156.0,64.0712,64.0807,63.8317,63.9275,15156.0
2023-05-22 13:20:00,66.75,66.88,66.72,66.83,19188.0,63.9275,64.052,63.8988,64.0041,19188.0
2023-05-22 13:30:00,66.83,66.89,66.76,66.86,17370.0,64.0041,64.0616,63.9371,64.0328,17370.0
2023-05-22 13:40:00,66.87,66.92,66.87,66.91,15041.0,64.0424,64.0903,64.0424,64.0807,15041.0
2023-05-22 13:50:00,66.91,66.91,66.79,66.81,15637.0,64.0807,64.0807,63.9658,63.985,15637.0
2023-05-22 14:00:00,66.8,66.92,66.8,66.91,17539.0,63.9754,64.0903,63.9754,64.0807,17539.0
2023-05-22 14:10:00,66.92,67.01,66.85,67.01,19727.0,64.0903,64.1765,64.0233,64.1765,19727.0
2023-05-22 14:20:00,67.02,67.17,67.02,67.16,14056.0,64.1861,64.3297,64.1861,64.3202,14056.0
2023-05-22 14:30:00,67.17,67.23,67.16,67.2,19196.0,64.3297,64.3872,64.3202,64.3585,19196.0
2023-05-22 14:40:00,67.21,67.3,67.17,67.27,17558.0,64.3681,64.4542,64.3297,64.4255,17558.0
2023-05-22 14:50:00,67.28,67.37,67.23,67.24,17513.0,64.4351,64.5213,64.3872,64.3968,17513.0
2023-05-22 15:00:00,67.25,67.35,67.25,67.3,16550.0,64.4064,64.5021,64.4064,64.4542,16550.0
2023-05-22 15:10:00,67.31,67.37,67.27,67.29,13966.0,64.4638,64.5213,64.4255,64.4447,13966.0
2023-05-22 15:20:00,67.3,67.3,67.2,67.27,19924.0,64.4542,64.4542,64.3585,64.4255,19924.0
2023-05-22 15:30:00,67.29,67.3,67.19,67.24,19866.0,64.4447,64.4542,64.3489,64.3968,19866.0
2023-05-22 15:40:00,67.25,67.33,67.24,67.24,27620.0,64.4064,64.483,64.3968,64.3968,27620.0
2023-05-22 15:50:00,67.25,67.25,67.14,67.16,114673.0,64.4064,64.4064,64.301,64.3202,114673.0
2023-05-23 09:30:00,66.83,67.17,66.74,67.11,26974.0,64.0041,64.3297,63.9179,64.2723,26974.0
2023-05-23 09:40:00,67.12,67.12,66.96,67.06,15283.0,64.2819,64.2819,64.1286,64.2244,15283.0
2023-05-23 09:50:00,67.06,67.23,67.05,67.21,23724.0,64.2244,64.3872,64.2148,64.3681,23724.0
2023-05-23 10:00:00,67.2,67.29,67.17,67.25,10241.0,64.3585,64.4447,64.3297,64.4064,10241.0
2023-05-23 10:10:00,67.25,67.27,67.07,67.11,10957.0,64.4064,64.4255,64.234,64.2723,10957.0
2023-05-23 10:20:00,67.11,67.21,67.04,67.2,4768.0,64.2723,64.3681,64.2052,64.3585,4768.0
2023-05-23 10:30:00,67.22,67.38,67.19,67.36,7312.0,64.3776,64.5309,64.3489,64.5117,7312.0
2023-05-23 10:40:00,67.36,67.36,67.22,67.25,4732.0,64.5117,64.5117,64.3776,64.4064,4732.0
2023-05-23 10:50:00,67.26,67.26,67.15,67.23,7889.0,64.4159,64.4159,64.3106,64.3872,7889.0
2023-05-23 11:00:00,67.21,67.39,67.21,67.37,12216.0,64.3681,64.5404,64.3681,64.5213,12216.0
2023-05-23 11:10:00,67.37,67.51,67.36,67.47,9760.0,64.5213,64.6554,64.5117,64.6171,9760.0
2023-05-23 11:20:00,67.49,67.58,67.48,67.52,5877.0,64.6362,64.7224,64.6266,64.6649,5877.0
2023-05-23 11:30:00,67.54,67.54,67.35,67.36,21097.0,64.6841,64.6841,64.5021,64.5117,21097.0
2023-05-23 11:40:00,67.36,67.39,67.3,67.35,8547.0,64.5117,64.5404,64.4542,64.5021,8547.0
2023-05-23 11:50:00,67.34,67.42,67.31,67.38,10013.0,64.4926,64.5692,64.4638,64.5309,10013.0
2023-05-23 12:00:00,67.38,67.43,67.17,67.21,34128.0,64.5309,64.5787,64.3297,64.3681,34128.0
2023-05-23 12:10:00,67.2,67.34,67.14,67.3,11194.0,64.3585,64.4926,64.301,64.4542,11194.0
2023-05-23 12:20:00,67.3,67.32,67.25,67.29,8535.0,64.4542,64.4734,64.4064,64.4447,8535.0
2023-05-23 12:30:00,67.29,67.31,67.01,67.06,4657.0,64.4447,64.4638,64.1765,64.2244,4657.0
2023-05-23 12:40:00,67.09,67.09,66.93,66.98,8702.0,64.2531,64.2531,64.0999,64.1478,8702.0
2023-05-23 12:50:00,66.96,67.04,66.96,66.99,3461.0,64.1286,64.2052,64.1286,64.1574,3461.0
2023-05-23 13:00:00,67.03,67.09,66.99,67.09,4950.0,64.1957,64.2531,64.1574,64.2531,4950.0
2023-05-23 13:10:00,67.09,67.23,67.09,67.22,5193.0,64.2531,64.3872,64.2531,64.3776,5193.0
2023-05-23 13:20:00,67.22,67.24,67.07,67.08,13093.0,64.3776,64.3968,64.234,64.2435,13093.0
2023-05-23 13:30:00,67.03,67.13,66.95,67.13,7079.0,64.1957,64.2914,64.119,64.2914,7079.0
2023-05-23 13:40:00,67.12,67.22,67.12,67.16,9857.0,64.2819,64.3776,64.2819,64.3202,9857.0
2023-05-23 13:50:00,67.15,67.17,67.1,67.17,7818.0,64.3106,64.3297,64.2627,64.3297,7818.0
2023-05-23 14:00:00,67.17,67.27,67.16,67.16,9027.0,64.3297,64.4255,64.3202,64.3202,9027.0
2023-05-23 14:10:00,67.17,67.18,67.06,67.06,7345.0,64.3297,64.3393,64.2244,64.2244,7345.0
2023-05-23 14:20:00,67.06,67.06,66.78,66.85,9709.0,64.2244,64.2244,63.9562,64.0233,9709.0
2023-05-23 14:30:00,66.84,66.93,66.74,66.77,7484.0,64.0137,64.0999,63.9179,63.9467,7484.0
2023-05-23 14:40:00,66.77,66.77,66.64,66.7,11457.0,63.9467,63.9467,63.8222,63.8796,11457.0
2023-05-23 14:50:00,66.71,66.81,66.71,66.75,5700.0,63.8892,63.985,63.8892,63.9275,5700.0
2023-05-23 15:00:00,66.75,66.75,66.64,66.64,9472.0,63.9275,63.9275,63.8222,63.8222,9472.0
2023-05-23 15:10:00,66.64,66.76,66.54,66.54,12233.0,63.8222,63.9371,63.7264,63.7264,12233.0
2023-05-23 15:20:00,66.53,66.75,66.52,66.73,16650.0,63.7168,63.9275,63.7072,63.9083,16650.0
2023-05-23 15:30:00,66.73,66.81,66.7,66.78,15507.0,63.9083,63.985,63.8796,63.9562,15507.0
2023-05-23 15:40:00,66.78,66.84,66.74,66.79,18901.0,63.9562,64.0137,63.9179,63.9658,18901.0
2023-05-23 15:50:00,66.75,66.78,66.43,66.46,127376.0,63.9275,63.9562,63.621,63.6498,127376.0
2023-05-24 09:30:00,66.12,66.16,65.76,66.16,17645.0,63.3241,63.3624,62.9794,63.3624,17645.0
2023-05-24 09:40:00,66.09,66.14,65.94,66.0,6911.0,63.2954,63.3433,63.1518,63.2092,6911.0
2023-05-24 09:50:00,65.96,65.96,65.74,65.82,6029.0,63.1709,63.1709,62.9602,63.0368,6029.0
2023-05-24 10:00:00,65.79,65.84,65.72,65.74,9105.0,63.0081,63.056,62.9411,62.9602,9105.0
2023-05-24 10:10:00,65.77,65.9,65.75,65.9,6831.0,62.9889,63.1134,62.9698,63.1134,6831.0
2023-05-24 10:20:00,65.88,65.88,65.71,65.83,17212.0,63.0943,63.0943,62.9315,63.0464,17212.0
2023-05-24 10:30:00,65.82,66.11,65.82,66.09,7417.0,63.0368,63.3146,63.0368,63.2954,7417.0
2023-05-24 10:40:00,66.09,66.11,65.92,65.92,8621.0,63.2954,63.3146,63.1326,63.1326,8621.0
2023-05-24 10:50:00,65.91,66.07,65.88,66.03,13963.0,63.123,63.2763,63.0943,63.2379,13963.0
2023-05-24 11:00:00,66.04,66.06,65.77,65.8,14951.0,63.2475,63.2667,62.9889,63.0177,14951.0
2023-05-24 11:10:00,65.76,65.92,65.74,65.91,39091.0,62.9794,63.1326,62.9602,63.123,39091.0
2023-05-24 11:20:00,65.91,66.17,65.9,66.0,34808.0,63.123,63.372,63.1134,63.2092,34808.0
2023-05-24 11:30:00,66.03,66.05,65.91,65.97,37704.0,63.2379,63.2571,63.123,63.1805,37704.0
2023-05-24 11:40:00,65.96,66.08,65.81,65.95,29356.0,63.1709,63.2858,63.0272,63.1613,29356.0
2023-05-24 11:50:00,65.98,66.06,65.92,66.01,7839.0,63.1901,63.2667,63.1326,63.2188,7839.0
2023-05-24 12:00:00,66.01,66.07,65.95,65.96,6500.0,63.2188,63.2763,63.1613,63.1709,6500.0
2023-05-24 12:10:00,65.97,65.97,65.85,65.89,7095.0,63.1805,63.1805,63.0656,63.1039,7095.0
2023-05-24 12:20:00,65.9,65.94,65.85,65.93,7191.0,63.1134,63.1518,63.0656,63.1422,7191.0
2023-05-24 12:30:00,65.92,66.02,65.91,66.02,5315.0,63.1326,63.2284,63.123,63.2284,5315.0
2023-05-24 12:40:00,66.05,66.07,65.99,66.0,6330.0,63.2571,63.2763,63.1996,63.2092,6330.0
2023-05-24 12:50:00,66.02,66.07,66.0,66.02,4529.0,63.2284,63.2763,63.2092,63.2284,4529.0
2023-05-24 13:00:00,66.03,66.03,65.76,65.79,15643.0,63.2379,63.2379,62.9794,63.0081,15643.0
2023-05-24 13:10:00,65.8,65.87,65.75,65.87,25234.0,63.0177,63.0847,62.9698,63.0847,25234.0
2023-05-24 13:20:00,65.88,65.95,65.8,65.86,8544.0,63.0943,63.1613,63.0177,63.0751,8544.0
2023-05-24 13:30:00,65.87,65.96,65.87,65.94,10471.0,63.0847,63.1709,63.0847,63.1518,10471.0
2023-05-24 13:40:00,65.96,66.02,65.87,65.87,11734.0,63.1709,63.2284,63.0847,63.0847,11734.0
2023-05-24 13:50:00,65.89,65.98,65.87,65.97,7051.0,63.1039,63.1901,63.0847,63.1805,7051.0
2023-05-24 14:00:00,65.99,66.03,65.87,65.91,7713.0,63.1996,63.2379,63.0847,63.123,7713.0
2023-05-24 14:10:00,65.91,65.92,65.81,65.85,11677.0,63.123,63.1326,63.0272,63.0656,11677.0
2023-05-24 14:20:00,65.86,65.86,65.78,65.84,9824.0,63.0751,63.0751,62.9985,63.056,9824.0
2023-05-24 14:30:00,65.82,65.94,65.79,65.94,12079.0,63.0368,63.1518,63.0081,63.1518,12079.0
2023-05-24 14:40:00,65.95,66.0,65.91,65.92,7480.0,63.1613,63.2092,63.123,63.1326,7480.0
2023-05-24 14:50:00,65.92,65.96,65.85,65.86,13027.0,63.1326,63.1709,63.0656,63.0751,13027.0
2023-05-24 15:00:00,65.86,65.87,65.76,65.86,12381.0,63.0751,63.0847,62.9794,63.0751,12381.0
2023-05-24 15:10:00,65.84,66.13,65.83,66.11,16809.0,63.056,63.3337,63.0464,63.3146,16809.0
2023-05-24 15:20:00,66.12,66.23,66.06,66.21,22185.0,63.3241,63.4295,63.2667,63.4103,22185.0
2023-05-24 15:30:00,66.22,66.39,66.22,66.31,33580.0,63.4199,63.5827,63.4199,63.5061,33580.0
2023-05-24 15:40:00,66.32,66.35,66.17,66.29,28460.0,63.5157,63.5444,63.372,63.487,28460.0
2023-05-24 15:50:00,66.27,66.31,66.14,66.26,108200.0,63.4678,63.5061,63.3433,63.4582,108200.0
2023-05-25 09:30:00,66.66,67.47,66.6,67.45,35114.0,63.8413,64.6171,63.7838,64.5979,35114.0
2023-05-25 09:40:00,67.44,67.63,67.36,67.36,19352.0,64.5883,64.7703,64.5117,64.5117,19352.0
2023-05-25 09:50:00,67.36,67.77,67.32,67.63,80941.0,64.5117,64.9044,64.4734,64.7703,80941.0
2023-05-25 10:00:00,67.67,67.9,67.41,67.49,64948.0,64.8086,65.0289,64.5596,64.6362,64948.0
2023-05-25 10:10:00,67.47,67.76,67.32,67.59,19742.0,64.6171,64.8948,64.4734,64.732,19742.0
2023-05-25 10:20:00,67.58,67.58,67.41,67.5,26210.0,64.7224,64.7224,64.5596,64.6458,26210.0
2023-05-25 10:30:00,67.5,67.61,67.39,67.56,20735.0,64.6458,64.7511,64.5404,64.7033,20735.0
2023-05-25 10:40:00,67.57,67.65,67.47,67.53,16966.0,64.7128,64.7894,64.6171,64.6745,16966.0
2023-05-25 10:50:00,67.55,67.6,67.48,67.56,13162.0,64.6937,64.7416,64.6266,64.7033,13162.0
2023-05-25 11:00:00,67.58,67.64,67.53,67.62,22915.0,64.7224,64.7799,64.6745,64.7607,22915.0
2023-05-25 11:10:00,67.62,67.64,67.39,67.39,29397.0,64.7607,64.7799,64.5404,64.5404,29397.0
2023-05-25 11:20:00,67.39,67.47,67.34,67.45,17909.0,64.5404,64.6171,64.4926,64.5979,17909.0
2023-05-25 11:30:00,67.47,67.52,67.4,67.49,12691.0,64.6171,64.6649,64.55,64.6362,12691.0
2023-05-25 11:40:00,67.46,67.53,67.39,67.53,14400.0,64.6075,64.6745,64.5404,64.6745,14400.0
2023-05-25 11:50:00,67.52,67.72,67.5,67.72,19369.0,64.6649,64.8565,64.6458,64.8565,19369.0
2023-05-25 12:00:00,67.73,67.76,67.67,67.7,18106.0,64.8661,64.8948,64.8086,64.8373,18106.0
2023-05-25 12:10:00,67.73,67.98,67.73,67.94,17036.0,64.8661,65.1055,64.8661,65.0672,17036.0
2023-05-25 12:20:00,67.95,68.02,67.89,67.95,34299.0,65.0768,65.1438,65.0193,65.0768,34299.0
2023-05-25 12:30:00,67.96,68.0,67.84,67.91,20115.0,65.0863,65.1246,64.9714,65.0385,20115.0
2023-05-25 12:40:00,67.93,68.04,67.93,67.94,9160.0,65.0576,65.163,65.0576,65.0672,9160.0
2023-05-25 12:50:00,67.94,67.99,67.89,67.9,12366.0,65.0672,65.1151,65.0193,65.0289,12366.0
2023-05-25 13:00:00,67.92,67.96,67.85,67.92,9086.0,65.048,65.0863,64.981,65.048,9086.0
2023-05-25 13:10:00,67.91,68.05,67.84,68.05,14730.0,65.0385,65.1725,64.9714,65.1725,14730.0
2023-05-25 13:20:00,68.07,68.24,68.05,68.22,17385.0,65.1917,65.3545,65.1725,65.3353,17385.0
2023-05-25 13:30:00,68.23,68.36,68.23,68.34,28932.0,65.3449,65.4694,65.3449,65.4503,28932.0
2023-05-25 13:40:00,68.36,68.39,68.29,68.38,14175.0,65.4694,65.4982,65.4024,65.4886,14175.0
2023-05-25 13:50:00,68.39,68.42,68.32,68.4,15885.0,65.4982,65.5269,65.4311,65.5077,15885.0
2023-05-25 14:00:00,68.4,68.64,68.4,68.48,20224.0,65.5077,65.7376,65.5077,65.5843,20224.0
2023-05-25 14:10:00,68.49,68.63,68.48,68.63,12856.0,65.5939,65.728,65.5843,65.728,12856.0
2023-05-25 14:20:00,68.62,68.66,68.51,68.57,13394.0,65.7184,65.7567,65.6131,65.6705,13394.0
2023-05-25 14:30:00,68.6,68.6,68.43,68.46,14896.0,65.6993,65.6993,65.5365,65.5652,14896.0
2023-05-25 14:40:00,68.45,68.5,68.38,68.43,24142.0,65.5556,65.6035,65.4886,65.5365,24142.0
2023-05-25 14:50:00,68.43,68.53,68.43,68.48,13946.0,65.5365,65.6322,65.5365,65.5843,13946.0
2023-05-25 15:00:00,68.49,68.63,68.47,68.61,23593.0,65.5939,65.728,65.5748,65.7089,23593.0
2023-05-25 15:10:00,68.62,68.71,68.6,68.65,28028.0,65.7184,65.8046,65.6993,65.7472,28028.0
2023-05-25 15:20:00,68.66,68.75,68.65,68.73,38690.0,65.7567,65.8429,65.7472,65.8238,38690.0
2023-05-25 15:30:00,68.71,68.79,68.65,68.66,43006.0,65.8046,65.8812,65.7472,65.7567,43006.0
2023-05-25 15:40:00,68.67,68.76,68.63,68.69,45351.0,65.7663,65.8525,65.728,65.7855,45351.0
2023-05-25 15:50:00,68.68,68.82,68.53,68.74,242566.0,65.7759,65.91,65.6322,65.8334,242566.0
2023-05-26 09:30:00,68.9,69.43,68.77,69.14,63528.0,65.9866,66.4942,65.8621,66.2164,63528.0
2023-05-26 09:40:00,69.22,69.69,69.22,69.56,26009.0,66.2931,66.7432,66.2931,66.6187,26009.0
2023-05-26 09:50:00,69.6,69.68,69.44,69.46,13348.0,66.657,66.7336,66.5038,66.5229,13348.0
2023-05-26 10:00:00,69.45,69.56,69.22,69.3,16423.0,66.5133,66.6187,66.2931,66.3697,16423.0
2023-05-26 10:10:00,69.31,69.5,69.24,69.48,21906.0,66.3793,66.5612,66.3122,66.5421,21906.0
2023-05-26 10:20:00,69.48,69.66,69.48,69.62,20959.0,66.5421,66.7145,66.5421,66.6761,20959.0
2023-05-26 10:30:00,69.64,69.83,69.59,69.81,18325.0,66.6953,66.8773,66.6474,66.8581,18325.0
2023-05-26 10:40:00,69.8,69.91,69.7,69.84,12855.0,66.8485,66.9539,66.7528,66.8868,12855.0
2023-05-26 10:50:00,69.85,69.86,69.66,69.67,27801.0,66.8964,66.906,66.7145,66.724,27801.0
2023-05-26 11:00:00,69.68,69.83,69.62,69.65,23702.0,66.7336,66.8773,66.6761,66.7049,23702.0
2023-05-26 11:10:00,69.63,69.68,69.59,69.67,14392.0,66.6857,66.7336,66.6474,66.724,14392.0
2023-05-26 11:20:00,69.67,69.83,69.64,69.75,16611.0,66.724,66.8773,66.6953,66.8006,16611.0
2023-05-26 11:30:00,69.73,69.86,69.73,69.84,15345.0,66.7815,66.906,66.7815,66.8868,15345.0
2023-05-26 11:40:00,69.85,69.99,69.85,69.88,22146.0,66.8964,67.0305,66.8964,66.9252,22146.0
2023-05-26 11:50:00,69.91,69.97,69.85,69.89,16896.0,66.9539,67.0113,66.8964,66.9347,16896.0
2023-05-26 12:00:00,69.89,70.04,69.87,69.92,45278.0,66.9347,67.0784,66.9156,66.9635,45278.0
2023-05-26 12:10:00,69.92,69.97,69.87,69.94,16775.0,66.9635,67.0113,66.9156,66.9826,16775.0
2023-05-26 12:20:00,69.93,70.06,69.93,70.03,13419.0,66.973,67.0975,66.973,67.0688,13419.0
2023-05-26 12:30:00,70.03,70.05,69.97,69.98,11256.0,67.0688,67.088,67.0113,67.0209,11256.0
2023-05-26 12:40:00,69.97,69.97,69.78,69.78,11564.0,67.0113,67.0113,66.8294,66.8294,11564.0
2023-05-26 12:50:00,69.79,69.85,69.72,69.78,15995.0,66.839,66.8964,66.7719,66.8294,15995.0
2023-05-26 13:00:00,69.77,69.96,69.76,69.94,11563.0,66.8198,67.0018,66.8102,66.9826,11563.0
2023-05-26 13:10:00,69.94,69.98,69.85,69.89,14266.0,66.9826,67.0209,66.8964,66.9347,14266.0
2023-05-26 13:20:00,69.9,69.96,69.82,69.91,15092.0,66.9443,67.0018,66.8677,66.9539,15092.0
2023-05-26 13:30:00,69.92,69.96,69.83,69.9,10927.0,66.9635,67.0018,66.8773,66.9443,10927.0
2023-05-26 13:40:00,69.91,69.92,69.7,69.74,16171.0,66.9539,66.9635,66.7528,66.7911,16171.0
2023-05-26 13:50:00,69.75,69.76,69.69,69.7,10819.0,66.8006,66.8102,66.7432,66.7528,10819.0
2023-05-26 14:00:00,69.72,69.76,69.66,69.67,19917.0,66.7719,66.8102,66.7145,66.724,19917.0
2023-05-26 14:10:00,69.68,69.97,69.68,69.94,27094.0,66.7336,67.0113,66.7336,66.9826,27094.0
2023-05-26 14:20:00,69.95,70.02,69.91,69.99,20747.0,66.9922,67.0592,66.9539,67.0305,20747.0
2023-05-26 14:30:00,70.0,70.05,69.98,70.04,24464.0,67.0401,67.088,67.0209,67.0784,24464.0
2023-05-26 14:40:00,70.08,70.23,70.08,70.2,13772.0,67.1167,67.2604,67.1167,67.2316,13772.0
2023-05-26 14:50:00,70.21,70.24,70.06,70.06,17507.0,67.2412,67.2699,67.0975,67.0975,17507.0
2023-05-26 15:00:00,70.05,70.21,70.03,70.2,25001.0,67.088,67.2412,67.0688,67.2316,25001.0
2023-05-26 15:10:00,70.2,70.23,70.15,70.15,22702.0,67.2316,67.2604,67.1837,67.1837,22702.0
2023-05-26 15:20:00,70.14,70.21,70.12,70.14,26388.0,67.1742,67.2412,67.155,67.1742,26388.0
2023-05-26 15:30:00,70.15,70.2,69.98,70.0,34980.0,67.1837,67.2316,67.0209,67.0401,34980.0
2023-05-26 15:40:00,69.99,70.09,69.97,70.08,38854.0,67.0305,67.1263,67.0113,67.1167,38854.0
2023-05-26 15:50:00,70.07,70.08,69.81,69.82,148096.0,67.1071,67.1167,66.8581,66.8677,148096.0
2023-05-30 09:30:00,70.27,70.62,70.22,70.46,41379.0,67.2987,67.6339,67.2508,67.4806,41379.0
2023-05-30 09:40:00,70.49,70.54,70.1,70.4,33626.0,67.5094,67.5572,67.1358,67.4232,33626.0
2023-05-30 09:50:00,70.41,70.55,70.19,70.27,77559.0,67.4327,67.5668,67.222,67.2987,77559.0
2023-05-30 10:00:00,70.27,70.32,69.9,69.94,33845.0,67.2987,67.3465,66.9443,66.9826,33845.0
2023-05-30 10:10:00,69.96,70.13,69.83,69.87,34560.0,67.0018,67.1646,66.8773,66.9156,34560.0
2023-05-30 10:20:00,69.9,69.98,69.48,69.55,26375.0,66.9443,67.0209,66.5421,66.6091,26375.0
2023-05-30 10:30:00,69.54,69.94,69.5,69.89,31858.0,66.5995,66.9826,66.5612,66.9347,31858.0
2023-05-30 10:40:00,69.9,70.08,69.9,70.0,32333.0,66.9443,67.1167,66.9443,67.0401,32333.0
2023-05-30 10:50:00,70.0,70.17,70.0,70.1,32618.0,67.0401,67.2029,67.0401,67.1358,32618.0
2023-05-30 11:00:00,70.13,70.4,70.11,70.22,24593.0,67.1646,67.4232,67.1454,67.2508,24593.0
2023-05-30 11:10:00,70.2,70.37,69.97,69.97,30326.0,67.2316,67.3944,67.0113,67.0113,30326.0
2023-05-30 11:20:00,69.97,70.12,69.81,70.12,23560.0,67.0113,67.155,66.8581,67.155,23560.0
2023-05-30 11:30:00,70.11,70.28,70.06,70.28,14347.0,67.1454,67.3082,67.0975,67.3082,14347.0
2023-05-30 11:40:00,70.28,70.29,70.11,70.18,16829.0,67.3082,67.3178,67.1454,67.2125,16829.0
2023-05-30 11:50:00,70.19,70.31,70.14,70.31,14145.0,67.222,67.337,67.1742,67.337,14145.0
2023-05-30 12:00:00,70.28,70.39,70.23,70.28,14957.0,67.3082,67.4136,67.2604,67.3082,14957.0
2023-05-30 12:10:00,70.28,70.37,70.23,70.37,13818.0,67.3082,67.3944,67.2604,67.3944,13818.0
2023-05-30 12:20:00,70.36,70.37,70.25,70.27,20406.0,67.3849,67.3944,67.2795,67.2987,20406.0
2023-05-30 12:30:00,70.25,70.32,70.18,70.21,16139.0,67.2795,67.3465,67.2125,67.2412,16139.0
2023-05-30 12:40:00,70.23,70.39,70.14,70.39,9753.0,67.2604,67.4136,67.1742,67.4136,9753.0
2023-05-30 12:50:00,70.4,70.51,70.37,70.38,16756.0,67.4232,67.5285,67.3944,67.404,16756.0
2023-05-30 13:00:00,70.38,70.38,70.16,70.17,15090.0,67.404,67.404,67.1933,67.2029,15090.0
2023-05-30 13:10:00,70.17,70.23,70.11,70.21,18781.0,67.2029,67.2604,67.1454,67.2412,18781.0
2023-05-30 13:20:00,70.22,70.25,70.14,70.17,15463.0,67.2508,67.2795,67.1742,67.2029,15463.0
2023-05-30 13:30:00,70.17,70.26,70.11,70.17,15896.0,67.2029,67.2891,67.1454,67.2029,15896.0
2023-05-30 13:40:00,70.2,70.23,70.07,70.09,19252.0,67.2316,67.2604,67.1071,67.1263,19252.0
2023-05-30 13:50:00,70.08,70.1,69.87,69.93,20004.0,67.1167,67.1358,66.9156,66.973,20004.0
2023-05-30 14:00:00,69.94,69.96,69.74,69.81,28109.0,66.9826,67.0018,66.7911,66.8581,28109.0
2023-05-30 14:10:00,69.8,70.03,69.78,70.0,23146.0,66.8485,67.0688,66.8294,67.0401,23146.0
2023-05-30 14:20:00,70.01,70.13,70.0,70.12,18145.0,67.0497,67.1646,67.0401,67.155,18145.0
2023-05-30 14:30:00,70.12,70.14,69.99,70.03,30204.0,67.155,67.1742,67.0305,67.0688,30204.0
2023-05-30 14:40:00,70.04,70.16,69.93,69.96,42622.0,67.0784,67.1933,66.973,67.0018,42622.0
2023-05-30 14:50:00,69.95,69.96,69.67,69.67,46806.0,66.9922,67.0018,66.724,66.724,46806.0
2023-05-30 15:00:00,69.68,69.7,69.52,69.6,57374.0,66.7336,66.7528,66.5804,66.657,57374.0
2023-05-30 15:10:00,69.57,69.64,69.41,69.45,69904.0,66.6283,66.6953,66.475,66.5133,69904.0
2023-05-30 15:20:00,69.45,69.65,69.44,69.51,73562.0,66.5133,66.7049,66.5038,66.5708,73562.0
2023-05-30 15:30:00,69.51,69.59,69.37,69.48,91701.0,66.5708,66.6474,66.4367,66.5421,91701.0
2023-05-30 15:40:00,69.47,69.47,69.33,69.39,111166.0,66.5325,66.5325,66.3984,66.4559,111166.0
2023-05-30 15:50:00,69.37,69.37,69.07,69.09,405346.0,66.4367,66.4367,66.1494,66.1686,405346.0
2023-05-31 09:30:00,67.6,68.1,66.73,68.0,155065.0,64.7416,65.2204,63.9083,65.1246,155065.0
2023-05-31 09:40:00,68.01,68.19,67.74,68.05,48060.0,65.1342,65.3066,64.8756,65.1725,48060.0
2023-05-31 09:50:00,68.05,68.2,67.78,67.81,63513.0,65.1725,65.3162,64.9139,64.9427,63513.0
2023-05-31 10:00:00,67.81,67.81,67.33,67.33,102612.0,64.9427,64.9427,64.483,64.483,102612.0
2023-05-31 10:10:00,67.33,67.39,67.09,67.16,79802.0,64.483,64.5404,64.2531,64.3202,79802.0
2023-05-31 10:20:00,67.15,67.19,66.9,67.0,95760.0,64.3106,64.3489,64.0712,64.1669,95760.0
2023-05-31 10:30:00,66.99,67.08,66.74,67.06,85723.0,64.1574,64.2435,63.9179,64.2244,85723.0
2023-05-31 10:40:00,67.06,67.55,67.02,67.5,58640.0,64.2244,64.6937,64.1861,64.6458,58640.0
2023-05-31 10:50:00,67.53,67.77,67.24,67.25,35981.0,64.6745,64.9044,64.3968,64.4064,35981.0
2023-05-31 11:00:00,67.26,67.62,67.24,67.56,40575.0,64.4159,64.7607,64.3968,64.7033,40575.0
2023-05-31 11:10:00,67.58,67.58,67.2,67.26,34721.0,64.7224,64.7224,64.3585,64.4159,34721.0
2023-05-31 11:20:00,67.26,67.52,67.26,67.35,24547.0,64.4159,64.6649,64.4159,64.5021,24547.0
2023-05-31 11:30:00,67.35,67.41,67.23,67.34,21634.0,64.5021,64.5596,64.3872,64.4926,21634.0
2023-05-31 11:40:00,67.31,67.44,67.26,67.38,23875.0,64.4638,64.5883,64.4159,64.5309,23875.0
2023-05-31 11:50:00,67.39,67.43,67.25,67.26,39636.0,64.5404,64.5787,64.4064,64.4159,39636.0
2023-05-31 12:00:00,67.28,67.36,67.17,67.17,31450.0,64.4351,64.5117,64.3297,64.3297,31450.0
2023-05-31 12:10:00,67.19,67.34,67.19,67.33,35856.0,64.3489,64.4926,64.3489,64.483,35856.0
2023-05-31 12:20:00,67.31,67.45,67.31,67.38,28620.0,64.4638,64.5979,64.4638,64.5309,28620.0
2023-05-31 12:30:00,67.38,67.41,67.25,67.26,24929.0,64.5309,64.5596,64.4064,64.4159,24929.0
2023-05-31 12:40:00,67.26,67.29,67.04,67.06,46137.0,64.4159,64.4447,64.2052,64.2244,46137.0
2023-05-31 12:50:00,67.06,67.12,66.95,67.05,41426.0,64.2244,64.2819,64.119,64.2148,41426.0
2023-05-31 13:00:00,67.05,67.37,66.95,67.37,35910.0,64.2148,64.5213,64.119,64.5213,35910.0
2023-05-31 13:10:00,67.39,67.55,67.28,67.33,56235.0,64.5404,64.6937,64.4351,64.483,56235.0
2023-05-31 13:20:00,67.36,67.42,67.17,67.26,50447.0,64.5117,64.5692,64.3297,64.4159,50447.0
2023-05-31 13:30:00,67.27,67.28,67.13,67.22,61158.0,64.4255,64.4351,64.2914,64.3776,61158.0
2023-05-31 13:40:00,67.23,67.33,67.02,67.04,50249.0,64.3872,64.483,64.1861,64.2052,50249.0
2023-05-31 13:50:00,67.03,67.22,67.03,67.05,59276.0,64.1957,64.3776,64.1957,64.2148,59276.0
2023-05-31 14:00:00,67.04,67.06,66.82,66.84,92751.0,64.2052,64.2244,63.9945,64.0137,92751.0
2023-05-31 14:10:00,66.85,66.9,66.57,66.57,74273.0,64.0233,64.0712,63.7551,63.7551,74273.0
2023-05-31 14:20:00,66.58,66.95,66.52,66.77,167270.0,63.7647,64.119,63.7072,63.9467,167270.0
2023-05-31 14:30:00,66.76,66.87,66.7,66.86,57581.0,63.9371,64.0424,63.8796,64.0328,57581.0
2023-05-31 14:40:00,66.85,66.86,66.62,66.63,62957.0,64.0233,64.0328,63.803,63.8126,62957.0
2023-05-31 14:50:00,66.63,66.71,66.46,66.66,71029.0,63.8126,63.8892,63.6498,63.8413,71029.0
2023-05-31 15:00:00,66.66,66.68,66.52,66.58,80441.0,63.8413,63.8605,63.7072,63.7647,80441.0
2023-05-31 15:10:00,66.58,66.69,66.51,66.55,60983.0,63.7647,63.87,63.6976,63.736,60983.0
2023-05-31 15:20:00,66.54,66.57,66.36,66.45,83978.0,63.7264,63.7551,63.554,63.6402,83978.0
2023-05-31 15:30:00,66.44,66.56,66.14,66.15,161789.0,63.6306,63.7455,63.3433,63.3529,161789.0
2023-05-31 15:40:00,66.17,66.25,66.01,66.14,225646.0,63.372,63.4486,63.2188,63.3433,225646.0
2023-05-31 15:50:00,66.14,66.5,66.12,66.3,474849.0,63.3433,63.6881,63.3241,63.4965,474849.0
2023-06-01 09:30:00,70.3,71.94,70.01,70.83,439003.0,67.3274,68.898,67.0497,67.835,439003.0
2023-06-01 09:40:00,70.8,71.33,70.28,70.92,141536.0,67.8062,68.3138,67.3082,67.9212,141536.0
2023-06-01 09:50:00,70.91,71.64,70.75,71.47,180330.0,67.9116,68.6107,67.7584,68.4479,180330.0
2023-06-01 10:00:00,71.47,71.97,71.12,71.45,197824.0,68.4479,68.9268,68.1127,68.4288,197824.0
2023-06-01 10:10:00,71.48,71.88,71.44,71.76,198185.0,68.4575,68.8406,68.4192,68.7257,198185.0
2023-06-01 10:20:00,71.73,71.94,71.25,71.55,107833.0,68.6969,68.898,68.2372,68.5245,107833.0
2023-06-01 10:30:00,71.53,71.74,71.28,71.5,127320.0,68.5054,68.7065,68.266,68.4766,127320.0
2023-06-01 10:40:00,71.48,71.94,71.35,71.58,104227.0,68.4575,68.898,68.333,68.5533,104227.0
2023-06-01 10:50:00,71.56,71.7,71.35,71.63,77619.0,68.5341,68.6682,68.333,68.6012,77619.0
2023-06-01 11:00:00,71.63,71.83,71.56,71.61,82027.0,68.6012,68.7927,68.5341,68.582,82027.0
2023-06-01 11:10:00,71.61,72.08,71.5,71.97,228973.0,68.582,69.0321,68.4766,68.9268,228973.0
2023-06-01 11:20:00,71.95,71.95,71.45,71.53,75126.0,68.9076,68.9076,68.4288,68.5054,75126.0
2023-06-01 11:30:00,71.53,71.92,71.48,71.77,114485.0,68.5054,68.8789,68.4575,68.7352,114485.0
2023-06-01 11:40:00,71.77,72.23,71.64,72.09,102649.0,68.7352,69.1758,68.6107,69.0417,102649.0
2023-06-01 11:50:00,72.1,72.53,72.03,72.41,79073.0,69.0513,69.4631,68.9842,69.3482,79073.0
2023-06-01 12:00:00,72.42,72.43,72.15,72.26,48292.0,69.3577,69.3673,69.0992,69.2045,48292.0
2023-06-01 12:10:00,72.25,72.49,72.18,72.39,44453.0,69.1949,69.4248,69.1279,69.329,44453.0
2023-06-01 12:20:00,72.38,72.56,72.27,72.55,46367.0,69.3194,69.4918,69.2141,69.4823,46367.0
2023-06-01 12:30:00,72.55,72.67,72.41,72.45,42826.0,69.4823,69.5972,69.3482,69.3865,42826.0
2023-06-01 12:40:00,72.45,72.6,72.35,72.6,38190.0,69.3865,69.5301,69.2907,69.5301,38190.0
2023-06-01 12:50:00,72.59,72.67,72.4,72.46,34371.0,69.5206,69.5972,69.3386,69.3961,34371.0
2023-06-01 13:00:00,72.48,72.55,72.36,72.39,37435.0,69.4152,69.4823,69.3003,69.329,37435.0
2023-06-01 13:10:00,72.39,72.44,72.28,72.35,30509.0,69.329,69.3769,69.2237,69.2907,30509.0
2023-06-01 13:20:00,72.34,72.69,72.33,72.42,72484.0,69.2811,69.6163,69.2716,69.3577,72484.0
2023-06-01 13:30:00,72.43,72.47,72.33,72.36,37638.0,69.3673,69.4056,69.2716,69.3003,37638.0
2023-06-01 13:40:00,72.35,72.42,72.16,72.31,49951.0,69.2907,69.3577,69.1087,69.2524,49951.0
2023-06-01 13:50:00,72.3,72.33,72.02,72.03,38956.0,69.2428,69.2716,68.9747,68.9842,38956.0
2023-06-01 14:00:00,72.03,72.27,72.02,72.19,48122.0,68.9842,69.2141,68.9747,69.1375,48122.0
2023-06-01 14:10:00,72.21,72.21,71.93,71.94,42716.0,69.1566,69.1566,68.8885,68.898,42716.0
2023-06-01 14:20:00,71.95,72.14,71.91,71.92,58661.0,68.9076,69.0896,68.8693,68.8789,58661.0
2023-06-01 14:30:00,71.93,71.98,71.81,71.89,66222.0,68.8885,68.9364,68.7735,68.8502,66222.0
2023-06-01 14:40:00,71.89,72.17,71.81,72.11,54612.0,68.8502,69.1183,68.7735,69.0609,54612.0
2023-06-01 14:50:00,72.1,72.33,72.1,72.23,37382.0,69.0513,69.2716,69.0513,69.1758,37382.0
2023-06-01 15:00:00,72.23,72.73,72.2,72.69,50438.0,69.1758,69.6546,69.147,69.6163,50438.0
2023-06-01 15:10:00,72.7,72.78,72.45,72.59,104753.0,69.6259,69.7025,69.3865,69.5206,104753.0
2023-06-01 15:20:00,72.6,72.66,72.42,72.49,57479.0,69.5301,69.5876,69.3577,69.4248,57479.0
2023-06-01 15:30:00,72.48,72.52,72.08,72.11,111306.0,69.4152,69.4535,69.0321,69.0609,111306.0
2023-06-01 15:40:00,72.09,72.17,71.86,72.14,169970.0,69.0417,69.1183,68.8214,69.0896,169970.0
2023-06-01 15:50:00,72.14,72.14,71.85,71.98,340490.0,69.0896,69.0896,68.8118,68.9364,340490.0
2023-06-02 09:30:00,72.08,72.16,70.08,70.36,272851.0,69.0321,69.1087,67.1167,67.3849,272851.0
2023-06-02 09:40:00,70.48,71.1,70.2,70.36,84151.0,67.4998,68.0936,67.2316,67.3849,84151.0
2023-06-02 09:50:00,70.37,70.51,70.22,70.41,59455.0,67.3944,67.5285,67.2508,67.4327,59455.0
2023-06-02 10:00:00,70.36,70.54,70.09,70.23,102312.0,67.3849,67.5572,67.1263,67.2604,102312.0
2023-06-02 10:10:00,70.2,70.73,70.14,70.59,55669.0,67.2316,67.7392,67.1742,67.6051,55669.0
2023-06-02 10:20:00,70.62,70.9,70.37,70.9,42811.0,67.6339,67.902,67.3944,67.902,42811.0
2023-06-02 10:30:00,70.88,71.14,70.6,71.12,90674.0,67.8829,68.1319,67.6147,68.1127,90674.0
2023-06-02 10:40:00,71.07,71.4,70.97,71.11,65184.0,68.0648,68.3809,67.9691,68.1031,65184.0
2023-06-02 10:50:00,71.12,71.22,71.0,71.17,23718.0,68.1127,68.2085,67.9978,68.1606,23718.0
2023-06-02 11:00:00,71.24,71.88,71.24,71.62,79594.0,68.2276,68.8406,68.2276,68.5916,79594.0
2023-06-02 11:10:00,71.65,71.81,71.51,71.57,33397.0,68.6203,68.7735,68.4862,68.5437,33397.0
2023-06-02 11:20:00,71.57,71.75,71.54,71.73,25678.0,68.5437,68.7161,68.515,68.6969,25678.0
2023-06-02 11:30:00,71.73,71.78,71.54,71.65,30032.0,68.6969,68.7448,68.515,68.6203,30032.0
2023-06-02 11:40:00,71.64,71.79,71.52,71.57,24169.0,68.6107,68.7544,68.4958,68.5437,24169.0
2023-06-02 11:50:00,71.58,71.62,71.48,71.53,27065.0,68.5533,68.5916,68.4575,68.5054,27065.0
2023-06-02 12:00:00,71.56,71.56,71.22,71.32,28520.0,68.5341,68.5341,68.2085,68.3043,28520.0
2023-06-02 12:10:00,71.32,71.37,71.21,71.3,21531.0,68.3043,68.3521,68.1989,68.2851,21531.0
2023-06-02 12:20:00,71.35,71.38,71.23,71.29,23152.0,68.333,68.3617,68.2181,68.2755,23152.0
2023-06-02 12:30:00,71.3,71.47,71.26,71.44,14791.0,68.2851,68.4479,68.2468,68.4192,14791.0
2023-06-02 12:40:00,71.43,71.5,71.25,71.25,14289.0,68.4096,68.4766,68.2372,68.2372,14289.0
2023-06-02 12:50:00,71.23,71.3,71.1,71.14,56831.0,68.2181,68.2851,68.0936,68.1319,56831.0
2023-06-02 13:00:00,71.13,71.18,71.06,71.14,21200.0,68.1223,68.1702,68.0553,68.1319,21200.0
2023-06-02 13:10:00,71.12,71.21,71.06,71.16,15777.0,68.1127,68.1989,68.0553,68.151,15777.0
2023-06-02 13:20:00,71.17,71.18,71.0,71.15,25614.0,68.1606,68.1702,67.9978,68.1414,25614.0
2023-06-02 13:30:00,71.16,71.41,71.06,71.4,12547.0,68.151,68.3905,68.0553,68.3809,12547.0
2023-06-02 13:40:00,71.4,71.45,71.17,71.17,18918.0,68.3809,68.4288,68.1606,68.1606,18918.0
2023-06-02 13:50:00,71.19,71.25,71.12,71.23,17221.0,68.1798,68.2372,68.1127,68.2181,17221.0
2023-06-02 14:00:00,71.27,71.31,71.13,71.19,15223.0,68.2564,68.2947,68.1223,68.1798,15223.0
2023-06-02 14:10:00,71.18,71.2,71.08,71.14,21417.0,68.1702,68.1893,68.0744,68.1319,21417.0
2023-06-02 14:20:00,71.15,71.27,71.1,71.26,24871.0,68.1414,68.2564,68.0936,68.2468,24871.0
2023-06-02 14:30:00,71.26,71.53,71.24,71.44,37761.0,68.2468,68.5054,68.2276,68.4192,37761.0
2023-06-02 14:40:00,71.45,71.47,71.32,71.32,20003.0,68.4288,68.4479,68.3043,68.3043,20003.0
2023-06-02 14:50:00,71.31,71.32,71.2,71.27,17750.0,68.2947,68.3043,68.1893,68.2564,17750.0
2023-06-02 15:00:00,71.28,71.49,71.28,71.43,19385.0,68.266,68.4671,68.266,68.4096,19385.0
2023-06-02 15:10:00,71.42,71.49,71.37,71.4,27548.0,68.4,68.4671,68.3521,68.3809,27548.0
2023-06-02 15:20:00,71.39,71.41,71.25,71.26,33464.0,68.3713,68.3905,68.2372,68.2468,33464.0
2023-06-02 15:30:00,71.26,71.26,71.09,71.11,48819.0,68.2468,68.2468,68.084,68.1031,48819.0
2023-06-02 15:40:00,71.11,71.12,70.9,70.99,59860.0,68.1031,68.1127,67.902,67.9882,59860.0
2023-06-02 15:50:00,70.98,71.05,70.88,70.99,236680.0,67.9786,68.0457,67.8829,67.9882,236680.0
2023-06-05 09:30:00,71.21,71.21,70.09,70.23,88470.0,68.1989,68.1989,67.1263,67.2604,88470.0
2023-06-05 09:40:00,70.23,70.53,70.12,70.43,17804.0,67.2604,67.5477,67.155,67.4519,17804.0
2023-06-05 09:50:00,70.43,70.43,70.0,70.02,19636.0,67.4519,67.4519,67.0401,67.0592,19636.0
2023-06-05 10:00:00,70.05,70.27,69.99,69.99,18918.0,67.088,67.2987,67.0305,67.0305,18918.0
2023-06-05 10:10:00,70.03,70.11,69.91,69.91,21812.0,67.0688,67.1454,66.9539,66.9539,21812.0
2023-06-05 10:20:00,69.96,70.14,69.86,70.06,30103.0,67.0018,67.1742,66.906,67.0975,30103.0
2023-06-05 10:30:00,70.06,70.06,69.78,69.78,37641.0,67.0975,67.0975,66.8294,66.8294,37641.0
2023-06-05 10:40:00,69.79,70.09,69.77,70.04,14849.0,66.839,67.1263,66.8198,67.0784,14849.0
2023-06-05 10:50:00,70.06,70.36,70.02,70.17,50985.0,67.0975,67.3849,67.0592,67.2029,50985.0
2023-06-05 11:00:00,70.2,70.4,70.15,70.36,21929.0,67.2316,67.4232,67.1837,67.3849,21929.0
2023-06-05 11:10:00,70.38,70.41,70.32,70.41,21094.0,67.404,67.4327,67.3465,67.4327,21094.0
2023-06-05 11:20:00,70.41,70.55,70.41,70.51,18208.0,67.4327,67.5668,67.4327,67.5285,18208.0
2023-06-05 11:30:00,70.49,70.63,70.43,70.54,17452.0,67.5094,67.6434,67.4519,67.5572,17452.0
2023-06-05 11:40:00,70.52,70.65,70.52,70.6,18946.0,67.5381,67.6626,67.5381,67.6147,18946.0
2023-06-05 11:50:00,70.6,70.71,70.6,70.68,23520.0,67.6147,67.7201,67.6147,67.6913,23520.0
2023-06-05 12:00:00,70.7,70.76,70.58,70.64,24493.0,67.7105,67.7679,67.5956,67.653,24493.0
2023-06-05 12:10:00,70.65,70.72,70.54,70.54,15238.0,67.6626,67.7296,67.5572,67.5572,15238.0
2023-06-05 12:20:00,70.56,70.63,70.46,70.59,13089.0,67.5764,67.6434,67.4806,67.6051,13089.0
2023-06-05 12:30:00,70.6,70.6,70.48,70.5,9432.0,67.6147,67.6147,67.4998,67.5189,9432.0
2023-06-05 12:40:00,70.49,70.58,70.48,70.54,17258.0,67.5094,67.5956,67.4998,67.5572,17258.0
2023-06-05 12:50:00,70.56,70.58,70.42,70.56,25336.0,67.5764,67.5956,67.4423,67.5764,25336.0
2023-06-05 13:00:00,70.57,70.66,70.55,70.65,20376.0,67.586,67.6722,67.5668,67.6626,20376.0
2023-06-05 13:10:00,70.66,70.71,70.52,70.62,15781.0,67.6722,67.7201,67.5381,67.6339,15781.0
2023-06-05 13:20:00,70.62,70.63,70.37,70.43,15979.0,67.6339,67.6434,67.3944,67.4519,15979.0
2023-06-05 13:30:00,70.42,70.44,70.35,70.42,12873.0,67.4423,67.4615,67.3753,67.4423,12873.0
2023-06-05 13:40:00,70.42,70.45,70.32,70.37,14551.0,67.4423,67.471,67.3465,67.3944,14551.0
2023-06-05 13:50:00,70.38,70.42,70.25,70.41,16265.0,67.404,67.4423,67.2795,67.4327,16265.0
2023-06-05 14:00:00,70.39,70.39,70.23,70.28,18901.0,67.4136,67.4136,67.2604,67.3082,18901.0
2023-06-05 14:10:00,70.29,70.34,70.2,70.28,18430.0,67.3178,67.3657,67.2316,67.3082,18430.0
2023-06-05 14:20:00,70.28,70.35,70.19,70.25,23487.0,67.3082,67.3753,67.222,67.2795,23487.0
2023-06-05 14:30:00,70.3,70.3,69.91,70.08,41453.0,67.3274,67.3274,66.9539,67.1167,41453.0
2023-06-05 14:40:00,70.08,70.14,69.96,69.99,33046.0,67.1167,67.1742,67.0018,67.0305,33046.0
2023-06-05 14:50:00,69.99,70.25,69.95,70.25,20436.0,67.0305,67.2795,66.9922,67.2795,20436.0
2023-06-05 15:00:00,70.25,70.3,70.06,70.11,24390.0,67.2795,67.3274,67.0975,67.1454,24390.0
2023-06-05 15:10:00,70.11,70.32,70.11,70.24,27421.0,67.1454,67.3465,67.1454,67.2699,27421.0
2023-06-05 15:20:00,70.23,70.26,70.15,70.21,29409.0,67.2604,67.2891,67.1837,67.2412,29409.0
2023-06-05 15:30:00,70.21,70.23,70.12,70.18,33675.0,67.2412,67.2604,67.155,67.2125,33675.0
2023-06-05 15:40:00,70.19,70.27,70.16,70.23,45323.0,67.222,67.2987,67.1933,67.2604,45323.0
2023-06-05 15:50:00,70.23,70.31,70.18,70.28,183354.0,67.2604,67.337,67.2125,67.3082,183354.0
2023-06-06 09:30:00,69.92,70.09,69.71,70.06,32719.0,66.9635,67.1263,66.7623,67.0975,32719.0
2023-06-06 09:40:00,70.02,70.48,70.02,70.28,30969.0,67.0592,67.4998,67.0592,67.3082,30969.0
2023-06-06 09:50:00,70.28,70.33,70.15,70.27,15046.0,67.3082,67.3561,67.1837,67.2987,15046.0
2023-06-06 10:00:00,70.28,70.36,70.12,70.22,14168.0,67.3082,67.3849,67.155,67.2508,14168.0
2023-06-06 10:10:00,70.23,70.35,70.01,70.11,17965.0,67.2604,67.3753,67.0497,67.1454,17965.0
2023-06-06 10:20:00,70.11,70.17,69.92,69.94,14605.0,67.1454,67.2029,66.9635,66.9826,14605.0
2023-06-06 10:30:00,69.91,70.04,69.85,69.87,18831.0,66.9539,67.0784,66.8964,66.9156,18831.0
2023-06-06 10:40:00,69.87,70.07,69.83,70.03,24677.0,66.9156,67.1071,66.8773,67.0688,24677.0
2023-06-06 10:50:00,70.04,70.34,69.84,70.2,120500.0,67.0784,67.3657,66.8868,67.2316,120500.0
2023-06-06 11:00:00,70.2,70.3,70.04,70.05,25333.0,67.2316,67.3274,67.0784,67.088,25333.0
2023-06-06 11:10:00,70.06,70.35,70.06,70.33,27655.0,67.0975,67.3753,67.0975,67.3561,27655.0
2023-06-06 11:20:00,70.34,70.38,70.05,70.26,21594.0,67.3657,67.404,67.088,67.2891,21594.0
2023-06-06 11:30:00,70.26,70.31,70.08,70.09,14360.0,67.2891,67.337,67.1167,67.1263,14360.0
2023-06-06 11:40:00,70.11,70.3,70.08,70.26,17279.0,67.1454,67.3274,67.1167,67.2891,17279.0
2023-06-06 11:50:00,70.27,70.29,70.09,70.12,19506.0,67.2987,67.3178,67.1263,67.155,19506.0
2023-06-06 12:00:00,70.17,70.27,69.93,69.93,31859.0,67.2029,67.2987,66.973,66.973,31859.0
2023-06-06 12:10:00,69.97,69.99,69.81,69.86,12730.0,67.0113,67.0305,66.8581,66.906,12730.0
2023-06-06 12:20:00,69.87,69.98,69.79,69.85,24703.0,66.9156,67.0209,66.839,66.8964,24703.0
2023-06-06 12:30:00,69.84,69.91,69.78,69.84,12915.0,66.8868,66.9539,66.8294,66.8868,12915.0
2023-06-06 12:40:00,69.84,69.88,69.71,69.83,13695.0,66.8868,66.9252,66.7623,66.8773,13695.0
2023-06-06 12:50:00,69.82,69.91,69.74,69.77,12141.0,66.8677,66.9539,66.7911,66.8198,12141.0
2023-06-06 13:00:00,69.77,69.86,69.7,69.85,8083.0,66.8198,66.906,66.7528,66.8964,8083.0
2023-06-06 13:10:00,69.87,69.89,69.69,69.7,11062.0,66.9156,66.9347,66.7432,66.7528,11062.0
2023-06-06 13:20:00,69.67,69.67,69.44,69.6,32417.0,66.724,66.724,66.5038,66.657,32417.0
2023-06-06 13:30:00,69.63,69.84,69.57,69.66,76317.0,66.6857,66.8868,66.6283,66.7145,76317.0
2023-06-06 13:40:00,69.67,69.79,69.65,69.74,10836.0,66.724,66.839,66.7049,66.7911,10836.0
2023-06-06 13:50:00,69.75,69.77,69.58,69.67,9083.0,66.8006,66.8198,66.6378,66.724,9083.0
2023-06-06 14:00:00,69.67,69.69,69.62,69.68,11399.0,66.724,66.7432,66.6761,66.7336,11399.0
2023-06-06 14:10:00,69.7,69.81,69.7,69.79,11383.0,66.7528,66.8581,66.7528,66.839,11383.0
2023-06-06 14:20:00,69.77,69.78,69.69,69.77,14844.0,66.8198,66.8294,66.7432,66.8198,14844.0
2023-06-06 14:30:00,69.77,69.81,69.71,69.74,11159.0,66.8198,66.8581,66.7623,66.7911,11159.0
2023-06-06 14:40:00,69.73,69.82,69.69,69.82,26491.0,66.7815,66.8677,66.7432,66.8677,26491.0
2023-06-06 14:50:00,69.83,69.86,69.77,69.78,10630.0,66.8773,66.906,66.8198,66.8294,10630.0
2023-06-06 15:00:00,69.78,70.0,69.77,69.92,22741.0,66.8294,67.0401,66.8198,66.9635,22741.0
2023-06-06 15:10:00,69.92,69.96,69.85,69.9,21381.0,66.9635,67.0018,66.8964,66.9443,21381.0
2023-06-06 15:20:00,69.9,69.99,69.9,69.91,27675.0,66.9443,67.0305,66.9443,66.9539,27675.0
2023-06-06 15:30:00,69.91,70.0,69.82,69.84,46364.0,66.9539,67.0401,66.8677,66.8868,46364.0
2023-06-06 15:40:00,69.84,69.93,69.81,69.9,31090.0,66.8868,66.973,66.8581,66.9443,31090.0
2023-06-06 15:50:00,69.91,70.19,69.91,70.06,264289.0,66.9539,67.222,66.9539,67.0975,264289.0
2023-06-07 09:30:00,70.33,70.6,70.22,70.5,36837.0,67.3561,67.6147,67.2508,67.5189,36837.0
2023-06-07 09:40:00,70.5,70.99,70.44,70.87,45510.0,67.5189,67.9882,67.4615,67.8733,45510.0
2023-06-07 09:50:00,70.85,71.19,70.81,71.19,32251.0,67.8541,68.1798,67.8158,68.1798,32251.0
2023-06-07 10:00:00,71.17,71.23,71.03,71.23,24291.0,68.1606,68.2181,68.0265,68.2181,24291.0
2023-06-07 10:10:00,71.23,71.28,71.13,71.2,34057.0,68.2181,68.266,68.1223,68.1893,34057.0
2023-06-07 10:20:00,71.18,71.33,71.15,71.2,16026.0,68.1702,68.3138,68.1414,68.1893,16026.0
2023-06-07 10:30:00,71.21,71.23,71.05,71.15,26857.0,68.1989,68.2181,68.0457,68.1414,26857.0
2023-06-07 10:40:00,71.17,71.21,71.03,71.17,28128.0,68.1606,68.1989,68.0265,68.1606,28128.0
2023-06-07 10:50:00,71.19,71.34,71.0,71.34,50699.0,68.1798,68.3234,67.9978,68.3234,50699.0
2023-06-07 11:00:00,71.31,71.51,71.26,71.37,30888.0,68.2947,68.4862,68.2468,68.3521,30888.0
2023-06-07 11:10:00,71.35,71.36,71.04,71.04,7945.0,68.333,68.3426,68.0361,68.0361,7945.0
2023-06-07 11:20:00,71.03,71.15,70.97,71.15,11682.0,68.0265,68.1414,67.9691,68.1414,11682.0
2023-06-07 11:30:00,71.16,71.25,71.13,71.2,11380.0,68.151,68.2372,68.1223,68.1893,11380.0
2023-06-07 11:40:00,71.2,71.29,71.12,71.28,8464.0,68.1893,68.2755,68.1127,68.266,8464.0
2023-06-07 11:50:00,71.28,71.28,71.01,71.01,13948.0,68.266,68.266,68.0074,68.0074,13948.0
2023-06-07 12:00:00,71.02,71.02,70.92,70.97,10042.0,68.0169,68.0169,67.9212,67.9691,10042.0
2023-06-07 12:10:00,70.96,70.97,70.83,70.91,16042.0,67.9595,67.9691,67.835,67.9116,16042.0
2023-06-07 12:20:00,70.93,70.94,70.78,70.9,23679.0,67.9308,67.9403,67.7871,67.902,23679.0
2023-06-07 12:30:00,70.9,70.9,70.73,70.75,19594.0,67.902,67.902,67.7392,67.7584,19594.0
2023-06-07 12:40:00,70.75,70.86,70.75,70.84,57356.0,67.7584,67.8637,67.7584,67.8446,57356.0
2023-06-07 12:50:00,70.83,70.89,70.73,70.81,23590.0,67.835,67.8924,67.7392,67.8158,23590.0
2023-06-07 13:00:00,70.8,70.96,70.65,70.96,51019.0,67.8062,67.9595,67.6626,67.9595,51019.0
2023-06-07 13:10:00,70.95,71.04,70.87,70.94,15363.0,67.9499,68.0361,67.8733,67.9403,15363.0
2023-06-07 13:20:00,70.93,70.95,70.74,70.89,38282.0,67.9308,67.9499,67.7488,67.8924,38282.0
2023-06-07 13:30:00,70.87,70.87,70.59,70.6,13144.0,67.8733,67.8733,67.6051,67.6147,13144.0
2023-06-07 13:40:00,70.62,70.86,70.6,70.82,11737.0,67.6339,67.8637,67.6147,67.8254,11737.0
2023-06-07 13:50:00,70.8,71.03,70.77,71.02,13042.0,67.8062,68.0265,67.7775,68.0169,13042.0
2023-06-07 14:00:00,71.04,71.11,70.98,70.98,12568.0,68.0361,68.1031,67.9786,67.9786,12568.0
2023-06-07 14:10:00,71.0,71.05,70.93,70.98,25368.0,67.9978,68.0457,67.9308,67.9786,25368.0
2023-06-07 14:20:00,70.99,70.99,70.82,70.85,17054.0,67.9882,67.9882,67.8254,67.8541,17054.0
2023-06-07 14:30:00,70.86,70.9,70.8,70.87,16580.0,67.8637,67.902,67.8062,67.8733,16580.0
2023-06-07 14:40:00,70.86,70.87,70.66,70.72,23342.0,67.8637,67.8733,67.6722,67.7296,23342.0
2023-06-07 14:50:00,70.72,70.81,70.7,70.76,13629.0,67.7296,67.8158,67.7105,67.7679,13629.0
2023-06-07 15:00:00,70.76,70.81,70.69,70.7,19708.0,67.7679,67.8158,67.7009,67.7105,19708.0
2023-06-07 15:10:00,70.69,70.84,70.65,70.79,22751.0,67.7009,67.8446,67.6626,67.7967,22751.0
2023-06-07 15:20:00,70.81,71.0,70.81,70.98,25564.0,67.8158,67.9978,67.8158,67.9786,25564.0
2023-06-07 15:30:00,70.97,71.03,70.85,70.88,29650.0,67.9691,68.0265,67.8541,67.8829,29650.0
2023-06-07 15:40:00,70.88,70.96,70.84,70.95,36292.0,67.8829,67.9595,67.8446,67.9499,36292.0
2023-06-07 15:50:00,70.98,71.08,70.9,70.96,115391.0,67.9786,68.0744,67.902,67.9595,115391.0
2023-06-08 09:30:00,70.77,70.96,70.16,70.22,90446.0,67.7775,67.9595,67.1933,67.2508,90446.0
2023-06-08 09:40:00,70.25,70.44,69.87,69.87,14676.0,67.2795,67.4615,66.9156,66.9156,14676.0
2023-06-08 09:50:00,69.89,69.92,69.59,69.92,17647.0,66.9347,66.9635,66.6474,66.9635,17647.0
2023-06-08 10:00:00,69.98,70.03,69.88,69.96,10031.0,67.0209,67.0688,66.9252,67.0018,10031.0
2023-06-08 10:10:00,69.97,70.0,69.84,69.97,10796.0,67.0113,67.0401,66.8868,67.0113,10796.0
2023-06-08 10:20:00,69.97,69.97,69.67,69.71,19450.0,67.0113,67.0113,66.724,66.7623,19450.0
2023-06-08 10:30:00,69.76,70.07,69.76,70.05,22359.0,66.8102,67.1071,66.8102,67.088,22359.0
2023-06-08 10:40:00,70.04,70.13,70.02,70.05,11947.0,67.0784,67.1646,67.0592,67.088,11947.0
2023-06-08 10:50:00,70.05,70.21,70.05,70.14,8588.0,67.088,67.2412,67.088,67.1742,8588.0
2023-06-08 11:00:00,70.15,70.17,70.07,70.09,15209.0,67.1837,67.2029,67.1071,67.1263,15209.0
2023-06-08 11:10:00,70.08,70.11,70.03,70.09,11339.0,67.1167,67.1454,67.0688,67.1263,11339.0
2023-06-08 11:20:00,70.08,70.31,70.08,70.29,15626.0,67.1167,67.337,67.1167,67.3178,15626.0
2023-06-08 11:30:00,70.29,70.32,70.17,70.24,15305.0,67.3178,67.3465,67.2029,67.2699,15305.0
2023-06-08 11:40:00,70.25,70.3,70.16,70.18,11617.0,67.2795,67.3274,67.1933,67.2125,11617.0
2023-06-08 11:50:00,70.2,70.28,70.13,70.22,11706.0,67.2316,67.3082,67.1646,67.2508,11706.0
2023-06-08 12:00:00,70.23,70.35,70.18,70.2,8845.0,67.2604,67.3753,67.2125,67.2316,8845.0
2023-06-08 12:10:00,70.23,70.29,70.2,70.25,18737.0,67.2604,67.3178,67.2316,67.2795,18737.0
2023-06-08 12:20:00,70.28,70.38,70.27,70.38,24139.0,67.3082,67.404,67.2987,67.404,24139.0
2023-06-08 12:30:00,70.38,70.39,70.27,70.27,7845.0,67.404,67.4136,67.2987,67.2987,7845.0
2023-06-08 12:40:00,70.27,70.38,70.25,70.35,9953.0,67.2987,67.404,67.2795,67.3753,9953.0
2023-06-08 12:50:00,70.35,70.46,70.33,70.4,8092.0,67.3753,67.4806,67.3561,67.4232,8092.0
2023-06-08 13:00:00,70.39,70.46,70.37,70.43,8353.0,67.4136,67.4806,67.3944,67.4519,8353.0
2023-06-08 13:10:00,70.45,70.45,70.36,70.36,16052.0,67.471,67.471,67.3849,67.3849,16052.0
2023-06-08 13:20:00,70.35,70.41,70.34,70.34,8973.0,67.3753,67.4327,67.3657,67.3657,8973.0
2023-06-08 13:30:00,70.34,70.38,70.26,70.26,7333.0,67.3657,67.404,67.2891,67.2891,7333.0
2023-06-08 13:40:00,70.26,70.26,70.06,70.17,18729.0,67.2891,67.2891,67.0975,67.2029,18729.0
2023-06-08 13:50:00,70.19,70.2,70.05,70.07,15385.0,67.222,67.2316,67.088,67.1071,15385.0
2023-06-08 14:00:00,70.08,70.14,70.03,70.05,14893.0,67.1167,67.1742,67.0688,67.088,14893.0
2023-06-08 14:10:00,70.04,70.1,70.01,70.08,8543.0,67.0784,67.1358,67.0497,67.1167,8543.0
2023-06-08 14:20:00,70.09,70.21,70.09,70.2,14192.0,67.1263,67.2412,67.1263,67.2316,14192.0
2023-06-08 14:30:00,70.23,70.33,70.23,70.33,5789.0,67.2604,67.3561,67.2604,67.3561,5789.0
2023-06-08 14:40:00,70.33,70.35,70.16,70.19,21415.0,67.3561,67.3753,67.1933,67.222,21415.0
2023-06-08 14:50:00,70.2,70.31,70.19,70.28,11354.0,67.2316,67.337,67.222,67.3082,11354.0
2023-06-08 15:00:00,70.28,70.31,70.25,70.27,16376.0,67.3082,67.337,67.2795,67.2987,16376.0
2023-06-08 15:10:00,70.28,70.29,70.15,70.24,17813.0,67.3082,67.3178,67.1837,67.2699,17813.0
2023-06-08 15:20:00,70.23,70.31,70.2,70.22,32563.0,67.2604,67.337,67.2316,67.2508,32563.0
2023-06-08 15:30:00,70.22,70.34,70.18,70.31,33967.0,67.2508,67.3657,67.2125,67.337,33967.0
2023-06-08 15:40:00,70.31,70.41,70.26,70.38,36304.0,67.337,67.4327,67.2891,67.404,36304.0
2023-06-08 15:50:00,70.36,70.39,70.22,70.33,153186.0,67.3849,67.4136,67.2508,67.3561,153186.0
2023-06-09 09:30:00,70.86,71.01,70.67,70.95,72294.0,67.8637,68.0074,67.6817,67.9499,72294.0
2023-06-09 09:40:00,71.0,71.22,70.58,70.84,26619.0,67.9978,68.2085,67.5956,67.8446,26619.0
2023-06-09 09:50:00,70.88,71.1,70.86,70.95,10962.0,67.8829,68.0936,67.8637,67.9499,10962.0
2023-06-09 10:00:00,71.0,71.16,71.0,71.02,12168.0,67.9978,68.151,67.9978,68.0169,12168.0
2023-06-09 10:10:00,71.01,71.01,70.85,70.96,14474.0,68.0074,68.0074,67.8541,67.9595,14474.0
2023-06-09 10:20:00,70.93,70.94,70.74,70.8,16127.0,67.9308,67.9403,67.7488,67.8062,16127.0
2023-06-09 10:30:00,70.82,70.82,70.53,70.54,23675.0,67.8254,67.8254,67.5477,67.5572,23675.0
2023-06-09 10:40:00,70.51,70.67,70.37,70.52,28532.0,67.5285,67.6817,67.3944,67.5381,28532.0
2023-06-09 10:50:00,70.51,70.6,70.42,70.6,45771.0,67.5285,67.6147,67.4423,67.6147,45771.0
2023-06-09 11:00:00,70.62,70.62,70.38,70.41,18190.0,67.6339,67.6339,67.404,67.4327,18190.0
2023-06-09 11:10:00,70.38,70.45,70.21,70.26,35239.0,67.404,67.471,67.2412,67.2891,35239.0
2023-06-09 11:20:00,70.26,70.3,69.99,70.03,46294.0,67.2891,67.3274,67.0305,67.0688,46294.0
2023-06-09 11:30:00,70.02,70.1,69.9,70.06,22988.0,67.0592,67.1358,66.9443,67.0975,22988.0
2023-06-09 11:40:00,70.06,70.2,70.02,70.07,12185.0,67.0975,67.2316,67.0592,67.1071,12185.0
2023-06-09 11:50:00,70.06,70.06,69.84,69.85,12859.0,67.0975,67.0975,66.8868,66.8964,12859.0
2023-06-09 12:00:00,69.85,69.89,69.71,69.85,13770.0,66.8964,66.9347,66.7623,66.8964,13770.0
2023-06-09 12:10:00,69.85,69.96,69.84,69.96,9229.0,66.8964,67.0018,66.8868,67.0018,9229.0
2023-06-09 12:20:00,69.96,69.98,69.76,69.81,10505.0,67.0018,67.0209,66.8102,66.8581,10505.0
2023-06-09 12:30:00,69.83,69.89,69.74,69.76,7083.0,66.8773,66.9347,66.7911,66.8102,7083.0
2023-06-09 12:40:00,69.76,69.8,69.72,69.8,11994.0,66.8102,66.8485,66.7719,66.8485,11994.0
2023-06-09 12:50:00,69.8,69.81,69.65,69.68,10383.0,66.8485,66.8581,66.7049,66.7336,10383.0
2023-06-09 13:00:00,69.68,69.73,69.63,69.68,12055.0,66.7336,66.7815,66.6857,66.7336,12055.0
2023-06-09 13:10:00,69.67,69.68,69.53,69.63,14548.0,66.724,66.7336,66.5899,66.6857,14548.0
2023-06-09 13:20:00,69.64,69.67,69.6,69.65,10168.0,66.6953,66.724,66.657,66.7049,10168.0
2023-06-09 13:30:00,69.65,69.73,69.57,69.58,16406.0,66.7049,66.7815,66.6283,66.6378,16406.0
2023-06-09 13:40:00,69.58,69.63,69.51,69.52,22050.0,66.6378,66.6857,66.5708,66.5804,22050.0
2023-06-09 13:50:00,69.52,69.64,69.51,69.64,17989.0,66.5804,66.6953,66.5708,66.6953,17989.0
2023-06-09 14:00:00,69.66,69.72,69.63,69.65,16224.0,66.7145,66.7719,66.6857,66.7049,16224.0
2023-06-09 14:10:00,69.66,69.77,69.66,69.69,17980.0,66.7145,66.8198,66.7145,66.7432,17980.0
2023-06-09 14:20:00,69.7,69.86,69.7,69.73,22554.0,66.7528,66.906,66.7528,66.7815,22554.0
2023-06-09 14:30:00,69.73,69.75,69.66,69.66,29466.0,66.7815,66.8006,66.7145,66.7145,29466.0
2023-06-09 14:40:00,69.65,69.79,69.65,69.74,27801.0,66.7049,66.839,66.7049,66.7911,27801.0
2023-06-09 14:50:00,69.75,69.8,69.68,69.75,24578.0,66.8006,66.8485,66.7336,66.8006,24578.0
2023-06-09 15:00:00,69.75,69.82,69.69,69.71,23683.0,66.8006,66.8677,66.7432,66.7623,23683.0
2023-06-09 15:10:00,69.7,69.76,69.64,69.76,21391.0,66.7528,66.8102,66.6953,66.8102,21391.0
2023-06-09 15:20:00,69.76,69.79,69.65,69.77,36277.0,66.8102,66.839,66.7049,66.8198,36277.0
2023-06-09 15:30:00,69.77,69.84,69.63,69.69,30972.0,66.8198,66.8868,66.6857,66.7432,30972.0
2023-06-09 15:40:00,69.68,69.83,69.67,69.74,34314.0,66.7336,66.8773,66.724,66.7911,34314.0
2023-06-09 15:50:00,69.73,69.76,69.62,69.7,144076.0,66.7815,66.8102,66.6761,66.7528,144076.0
2023-06-12 09:30:00,69.71,70.17,69.71,70.06,45514.0,66.7623,67.2029,66.7623,67.0975,45514.0
2023-06-12 09:40:00,70.09,70.33,70.01,70.16,28150.0,67.1263,67.3561,67.0497,67.1933,28150.0
2023-06-12 09:50:00,70.18,70.61,70.18,70.48,26943.0,67.2125,67.6243,67.2125,67.4998,26943.0
2023-06-12 10:00:00,70.51,70.68,70.46,70.6,17310.0,67.5285,67.6913,67.4806,67.6147,17310.0
2023-06-12 10:10:00,70.62,70.84,70.59,70.68,21084.0,67.6339,67.8446,67.6051,67.6913,21084.0
2023-06-12 10:20:00,70.68,70.85,70.6,70.84,26335.0,67.6913,67.8541,67.6147,67.8446,26335.0
2023-06-12 10:30:00,70.81,70.87,70.73,70.78,19477.0,67.8158,67.8733,67.7392,67.7871,19477.0
2023-06-12 10:40:00,70.78,70.84,70.69,70.69,18564.0,67.7871,67.8446,67.7009,67.7009,18564.0
2023-06-12 10:50:00,70.7,70.86,70.7,70.8,26863.0,67.7105,67.8637,67.7105,67.8062,26863.0
2023-06-12 11:00:00,70.81,71.15,70.81,71.09,18958.0,67.8158,68.1414,67.8158,68.084,18958.0
2023-06-12 11:10:00,71.11,71.11,71.02,71.06,16192.0,68.1031,68.1031,68.0169,68.0553,16192.0
2023-06-12 11:20:00,71.05,71.07,70.95,71.05,23512.0,68.0457,68.0648,67.9499,68.0457,23512.0
2023-06-12 11:30:00,71.06,71.18,71.06,71.11,19520.0,68.0553,68.1702,68.0553,68.1031,19520.0
2023-06-12 11:40:00,71.11,71.13,71.05,71.07,19382.0,68.1031,68.1223,68.0457,68.0648,19382.0
2023-06-12 11:50:00,71.08,71.27,71.08,71.23,21961.0,68.0744,68.2564,68.0744,68.2181,21961.0
2023-06-12 12:00:00,71.22,71.4,71.22,71.25,19188.0,68.2085,68.3809,68.2085,68.2372,19188.0
2023-06-12 12:10:00,71.26,71.32,71.24,71.25,11245.0,68.2468,68.3043,68.2276,68.2372,11245.0
2023-06-12 12:20:00,71.25,71.34,71.24,71.3,14992.0,68.2372,68.3234,68.2276,68.2851,14992.0
2023-06-12 12:30:00,71.31,71.32,71.23,71.24,15673.0,68.2947,68.3043,68.2181,68.2276,15673.0
2023-06-12 12:40:00,71.26,71.26,71.15,71.2,16529.0,68.2468,68.2468,68.1414,68.1893,16529.0
2023-06-12 12:50:00,71.2,71.27,71.16,71.27,7980.0,68.1893,68.2564,68.151,68.2564,7980.0
2023-06-12 13:00:00,71.28,71.39,71.28,71.3,9961.0,68.266,68.3713,68.266,68.2851,9961.0
2023-06-12 13:10:00,71.3,71.3,71.25,71.28,9745.0,68.2851,68.2851,68.2372,68.266,9745.0
2023-06-12 13:20:00,71.3,71.45,71.29,71.43,18488.0,68.2851,68.4288,68.2755,68.4096,18488.0
2023-06-12 13:30:00,71.43,71.43,71.26,71.3,13136.0,68.4096,68.4096,68.2468,68.2851,13136.0
2023-06-12 13:40:00,71.3,71.3,71.24,71.27,9718.0,68.2851,68.2851,68.2276,68.2564,9718.0
2023-06-12 13:50:00,71.27,71.29,71.19,71.25,13849.0,68.2564,68.2755,68.1798,68.2372,13849.0
2023-06-12 14:00:00,71.27,71.32,71.21,71.22,16364.0,68.2564,68.3043,68.1989,68.2085,16364.0
2023-06-12 14:10:00,71.23,71.23,71.07,71.1,24492.0,68.2181,68.2181,68.0648,68.0936,24492.0
2023-06-12 14:20:00,71.11,71.19,71.03,71.05,22155.0,68.1031,68.1798,68.0265,68.0457,22155.0
2023-06-12 14:30:00,71.04,71.08,70.99,71.06,20542.0,68.0361,68.0744,67.9882,68.0553,20542.0
2023-06-12 14:40:00,71.08,71.21,71.06,71.2,16826.0,68.0744,68.1989,68.0553,68.1893,16826.0
2023-06-12 14:50:00,71.2,71.23,71.16,71.2,14417.0,68.1893,68.2181,68.151,68.1893,14417.0
2023-06-12 15:00:00,71.2,71.29,71.2,71.25,16927.0,68.1893,68.2755,68.1893,68.2372,16927.0
2023-06-12 15:10:00,71.25,71.37,71.2,71.34,17318.0,68.2372,68.3521,68.1893,68.3234,17318.0
2023-06-12 15:20:00,71.34,71.36,71.26,71.32,20222.0,68.3234,68.3426,68.2468,68.3043,20222.0
2023-06-12 15:30:00,71.32,71.35,71.24,71.28,35101.0,68.3043,68.333,68.2276,68.266,35101.0
2023-06-12 15:40:00,71.29,71.4,71.28,71.37,48544.0,68.2755,68.3809,68.266,68.3521,48544.0
2023-06-12 15:50:00,71.37,71.44,71.29,71.43,138862.0,68.3521,68.4192,68.2755,68.4096,138862.0
2023-06-13 09:30:00,71.62,72.13,71.53,72.05,58600.0,68.5916,69.08,68.5054,69.0034,58600.0
2023-06-13 09:40:00,72.07,72.36,72.06,72.28,20808.0,69.0225,69.3003,69.013,69.2237,20808.0
2023-06-13 09:50:00,72.28,72.37,72.0,72.08,18803.0,69.2237,69.3099,68.9555,69.0321,18803.0
2023-06-13 10:00:00,72.09,72.36,72.01,72.15,17471.0,69.0417,69.3003,68.9651,69.0992,17471.0
2023-06-13 10:10:00,72.13,72.26,72.08,72.14,32273.0,69.08,69.2045,69.0321,69.0896,32273.0
2023-06-13 10:20:00,72.13,72.62,72.08,72.52,52118.0,69.08,69.5493,69.0321,69.4535,52118.0
2023-06-13 10:30:00,72.52,72.68,72.39,72.61,36515.0,69.4535,69.6068,69.329,69.5397,36515.0
2023-06-13 10:40:00,72.62,72.73,72.55,72.72,34940.0,69.5493,69.6546,69.4823,69.6451,34940.0
2023-06-13 10:50:00,72.73,72.87,72.73,72.83,31703.0,69.6546,69.7887,69.6546,69.7504,31703.0
2023-06-13 11:00:00,72.84,73.02,72.84,72.98,60618.0,69.76,69.9324,69.76,69.8941,60618.0
2023-06-13 11:10:00,72.98,73.12,72.96,73.05,47415.0,69.8941,70.0281,69.8749,69.9611,47415.0
2023-06-13 11:20:00,73.04,73.16,72.98,73.05,46830.0,69.9515,70.0665,69.8941,69.9611,46830.0
2023-06-13 11:30:00,73.05,73.09,72.95,73.05,43089.0,69.9611,69.9994,69.8653,69.9611,43089.0
2023-06-13 11:40:00,73.09,73.11,73.0,73.04,29070.0,69.9994,70.0186,69.9132,69.9515,29070.0
2023-06-13 11:50:00,73.04,73.14,73.03,73.05,22891.0,69.9515,70.0473,69.942,69.9611,22891.0
2023-06-13 12:00:00,73.05,73.11,72.95,73.1,39733.0,69.9611,70.0186,69.8653,70.009,39733.0
2023-06-13 12:10:00,73.09,73.37,73.08,73.36,70652.0,69.9994,70.2676,69.9898,70.258,70652.0
2023-06-13 12:20:00,73.36,73.41,73.1,73.41,60534.0,70.258,70.3059,70.009,70.3059,60534.0
2023-06-13 12:30:00,73.41,73.42,73.32,73.35,34703.0,70.3059,70.3155,70.2197,70.2484,34703.0
2023-06-13 12:40:00,73.36,73.37,73.22,73.25,23245.0,70.258,70.2676,70.1239,70.1527,23245.0
2023-06-13 12:50:00,73.25,73.49,73.21,73.47,40158.0,70.1527,70.3825,70.1143,70.3633,40158.0
2023-06-13 13:00:00,73.48,73.53,73.29,73.3,27996.0,70.3729,70.4208,70.191,70.2005,27996.0
2023-06-13 13:10:00,73.32,73.32,73.14,73.19,22004.0,70.2197,70.2197,70.0473,70.0952,22004.0
2023-06-13 13:20:00,73.2,73.22,73.06,73.19,64391.0,70.1048,70.1239,69.9707,70.0952,64391.0
2023-06-13 13:30:00,73.18,73.25,73.02,73.15,53747.0,70.0856,70.1527,69.9324,70.0569,53747.0
2023-06-13 13:40:00,73.18,73.28,73.15,73.19,20965.0,70.0856,70.1814,70.0569,70.0952,20965.0
2023-06-13 13:50:00,73.2,73.21,73.08,73.18,21334.0,70.1048,70.1143,69.9898,70.0856,21334.0
2023-06-13 14:00:00,73.18,73.2,73.02,73.04,24343.0,70.0856,70.1048,69.9324,69.9515,24343.0
2023-06-13 14:10:00,73.04,73.04,72.85,72.95,33859.0,69.9515,69.9515,69.7696,69.8653,33859.0
2023-06-13 14:20:00,72.97,72.97,72.71,72.76,33417.0,69.8845,69.8845,69.6355,69.6834,33417.0
2023-06-13 14:30:00,72.76,72.83,72.71,72.81,29903.0,69.6834,69.7504,69.6355,69.7313,29903.0
2023-06-13 14:40:00,72.82,72.91,72.78,72.88,44921.0,69.7408,69.827,69.7025,69.7983,44921.0
2023-06-13 14:50:00,72.89,73.02,72.88,72.97,39160.0,69.8079,69.9324,69.7983,69.8845,39160.0
2023-06-13 15:00:00,72.98,73.03,72.92,72.99,29918.0,69.8941,69.942,69.8366,69.9036,29918.0
2023-06-13 15:10:00,72.98,73.04,72.93,72.97,31948.0,69.8941,69.9515,69.8462,69.8845,31948.0
2023-06-13 15:20:00,72.97,73.1,72.97,73.01,34181.0,69.8845,70.009,69.8845,69.9228,34181.0
2023-06-13 15:30:00,73.02,73.12,72.87,73.09,65846.0,69.9324,70.0281,69.7887,69.9994,65846.0
2023-06-13 15:40:00,73.1,73.16,73.06,73.09,68733.0,70.009,70.0665,69.9707,69.9994,68733.0
2023-06-13 15:50:00,73.09,73.28,73.06,73.27,189238.0,69.9994,70.1814,69.9707,70.1718,189238.0
2023-06-14 09:30:00,73.11,73.9,72.9,73.78,52374.0,70.0186,70.7752,69.8175,70.6602,52374.0
2023-06-14 09:40:00,73.82,73.89,73.58,73.69,21767.0,70.6985,70.7656,70.4687,70.574,21767.0
2023-06-14 09:50:00,73.67,73.81,73.57,73.73,28219.0,70.5549,70.689,70.4591,70.6124,28219.0
2023-06-14 10:00:00,73.73,73.94,73.64,73.78,35677.0,70.6124,70.8135,70.5262,70.6602,35677.0
2023-06-14 10:10:00,73.74,73.75,73.54,73.57,22197.0,70.6219,70.6315,70.4304,70.4591,22197.0
2023-06-14 10:20:00,73.58,73.73,73.55,73.69,21569.0,70.4687,70.6124,70.44,70.574,21569.0
2023-06-14 10:30:00,73.68,73.89,73.64,73.86,25870.0,70.5645,70.7656,70.5262,70.7369,25870.0
2023-06-14 10:40:00,73.85,73.9,73.71,73.75,32950.0,70.7273,70.7752,70.5932,70.6315,32950.0
2023-06-14 10:50:00,73.75,73.89,73.66,73.72,28349.0,70.6315,70.7656,70.5453,70.6028,28349.0
2023-06-14 11:00:00,73.74,73.75,73.59,73.6,30378.0,70.6219,70.6315,70.4783,70.4879,30378.0
2023-06-14 11:10:00,73.6,73.73,73.56,73.6,19151.0,70.4879,70.6124,70.4495,70.4879,19151.0
2023-06-14 11:20:00,73.6,73.78,73.6,73.71,23289.0,70.4879,70.6602,70.4879,70.5932,23289.0
2023-06-14 11:30:00,73.7,73.82,73.68,73.77,14151.0,70.5836,70.6985,70.5645,70.6507,14151.0
2023-06-14 11:40:00,73.77,73.87,73.76,73.84,18150.0,70.6507,70.7464,70.6411,70.7177,18150.0
2023-06-14 11:50:00,73.85,73.91,73.76,73.78,19681.0,70.7273,70.7847,70.6411,70.6602,19681.0
2023-06-14 12:00:00,73.78,73.78,73.56,73.61,20418.0,70.6602,70.6602,70.4495,70.4974,20418.0
2023-06-14 12:10:00,73.62,73.66,73.57,73.66,10795.0,70.507,70.5453,70.4591,70.5453,10795.0
2023-06-14 12:20:00,73.65,73.65,73.46,73.48,10783.0,70.5357,70.5357,70.3538,70.3729,10783.0
2023-06-14 12:30:00,73.48,73.54,73.44,73.46,18592.0,70.3729,70.4304,70.3346,70.3538,18592.0
2023-06-14 12:40:00,73.46,73.58,73.42,73.58,13301.0,70.3538,70.4687,70.3155,70.4687,13301.0
2023-06-14 12:50:00,73.59,73.59,73.47,73.55,12840.0,70.4783,70.4783,70.3633,70.44,12840.0
2023-06-14 13:00:00,73.54,73.56,73.48,73.54,11982.0,70.4304,70.4495,70.3729,70.4304,11982.0
2023-06-14 13:10:00,73.55,73.55,73.39,73.43,12944.0,70.44,70.44,70.2867,70.325,12944.0
2023-06-14 13:20:00,73.43,73.48,73.42,73.45,11301.0,70.325,70.3729,70.3155,70.3442,11301.0
2023-06-14 13:30:00,73.47,73.55,73.46,73.53,11636.0,70.3633,70.44,70.3538,70.4208,11636.0
2023-06-14 13:40:00,73.54,73.61,73.51,73.51,14683.0,70.4304,70.4974,70.4017,70.4017,14683.0
2023-06-14 13:50:00,73.52,73.53,73.32,73.32,10159.0,70.4112,70.4208,70.2197,70.2197,10159.0
2023-06-14 14:00:00,73.19,73.27,72.88,73.07,29909.0,70.0952,70.1718,69.7983,69.9803,29909.0
2023-06-14 14:10:00,73.13,73.2,72.95,73.01,16562.0,70.0377,70.1048,69.8653,69.9228,16562.0
2023-06-14 14:20:00,72.99,73.11,72.91,73.04,14688.0,69.9036,70.0186,69.827,69.9515,14688.0
2023-06-14 14:30:00,73.02,73.26,72.96,73.15,22035.0,69.9324,70.1622,69.8749,70.0569,22035.0
2023-06-14 14:40:00,73.17,73.46,73.16,73.46,18817.0,70.076,70.3538,70.0665,70.3538,18817.0
2023-06-14 14:50:00,73.46,73.53,73.22,73.3,30988.0,70.3538,70.4208,70.1239,70.2005,30988.0
2023-06-14 15:00:00,73.32,73.69,73.29,73.59,19740.0,70.2197,70.574,70.191,70.4783,19740.0
2023-06-14 15:10:00,73.61,73.62,73.24,73.32,23245.0,70.4974,70.507,70.1431,70.2197,23245.0
2023-06-14 15:20:00,73.3,73.54,73.29,73.34,42752.0,70.2005,70.4304,70.191,70.2388,42752.0
2023-06-14 15:30:00,73.34,73.37,73.25,73.35,51052.0,70.2388,70.2676,70.1527,70.2484,51052.0
2023-06-14 15:40:00,73.35,73.4,73.15,73.17,31686.0,70.2484,70.2963,70.0569,70.076,31686.0
2023-06-14 15:50:00,73.16,73.34,73.02,73.33,163451.0,70.0665,70.2388,69.9324,70.2293,163451.0
2023-06-15 09:30:00,72.86,73.64,72.86,73.64,50937.0,69.7791,70.5262,69.7791,70.5262,50937.0
2023-06-15 09:40:00,73.69,73.69,73.28,73.47,24531.0,70.574,70.574,70.1814,70.3633,24531.0
2023-06-15 09:50:00,73.52,73.56,73.33,73.54,15748.0,70.4112,70.4495,70.2293,70.4304,15748.0
2023-06-15 10:00:00,73.55,73.8,73.55,73.78,32339.0,70.44,70.6794,70.44,70.6602,32339.0
2023-06-15 10:10:00,73.79,73.85,73.71,73.75,38039.0,70.6698,70.7273,70.5932,70.6315,38039.0
2023-06-15 10:20:00,73.79,73.95,73.64,73.95,19071.0,70.6698,70.8231,70.5262,70.8231,19071.0
2023-06-15 10:30:00,73.97,73.97,73.71,73.73,22724.0,70.8422,70.8422,70.5932,70.6124,22724.0
2023-06-15 10:40:00,73.75,73.93,73.73,73.82,27007.0,70.6315,70.8039,70.6124,70.6985,27007.0
2023-06-15 10:50:00,73.81,73.82,73.7,73.73,28903.0,70.689,70.6985,70.5836,70.6124,28903.0
2023-06-15 11:00:00,73.74,73.91,73.72,73.91,43157.0,70.6219,70.7847,70.6028,70.7847,43157.0
2023-06-15 11:10:00,73.92,73.93,73.71,73.72,34765.0,70.7943,70.8039,70.5932,70.6028,34765.0
2023-06-15 11:20:00,73.7,73.84,73.7,73.8,13936.0,70.5836,70.7177,70.5836,70.6794,13936.0
2023-06-15 11:30:00,73.79,73.9,73.78,73.87,26353.0,70.6698,70.7752,70.6602,70.7464,26353.0
2023-06-15 11:40:00,73.87,74.09,73.77,73.77,94196.0,70.7464,70.9571,70.6507,70.6507,94196.0
2023-06-15 11:50:00,73.77,73.82,73.77,73.8,13168.0,70.6507,70.6985,70.6507,70.6794,13168.0
2023-06-15 12:00:00,73.79,73.82,73.63,73.66,20007.0,70.6698,70.6985,70.5166,70.5453,20007.0
2023-06-15 12:10:00,73.67,73.68,73.54,73.61,19023.0,70.5549,70.5645,70.4304,70.4974,19023.0
2023-06-15 12:20:00,73.61,73.67,73.58,73.63,15672.0,70.4974,70.5549,70.4687,70.5166,15672.0
2023-06-15 12:30:00,73.63,73.67,73.56,73.65,14886.0,70.5166,70.5549,70.4495,70.5357,14886.0
2023-06-15 12:40:00,73.66,73.71,73.62,73.63,15096.0,70.5453,70.5932,70.507,70.5166,15096.0
2023-06-15 12:50:00,73.63,73.64,73.52,73.62,15428.0,70.5166,70.5262,70.4112,70.507,15428.0
2023-06-15 13:00:00,73.62,73.63,73.47,73.56,15502.0,70.507,70.5166,70.3633,70.4495,15502.0
2023-06-15 13:10:00,73.57,73.57,73.37,73.4,15324.0,70.4591,70.4591,70.2676,70.2963,15324.0
2023-06-15 13:20:00,73.4,73.6,73.39,73.55,24827.0,70.2963,70.4879,70.2867,70.44,24827.0
2023-06-15 13:30:00,73.56,73.63,73.55,73.61,19309.0,70.4495,70.5166,70.44,70.4974,19309.0
2023-06-15 13:40:00,73.61,73.81,73.61,73.8,11381.0,70.4974,70.689,70.4974,70.6794,11381.0
2023-06-15 13:50:00,73.78,73.78,73.68,73.69,14668.0,70.6602,70.6602,70.5645,70.574,14668.0
2023-06-15 14:00:00,73.69,73.73,73.53,73.56,23040.0,70.574,70.6124,70.4208,70.4495,23040.0
2023-06-15 14:10:00,73.56,73.65,73.54,73.61,49761.0,70.4495,70.5357,70.4304,70.4974,49761.0
2023-06-15 14:20:00,73.6,73.71,73.58,73.71,17132.0,70.4879,70.5932,70.4687,70.5932,17132.0
2023-06-15 14:30:00,73.71,73.77,73.69,73.75,14774.0,70.5932,70.6507,70.574,70.6315,14774.0
2023-06-15 14:40:00,73.75,73.81,73.73,73.78,17524.0,70.6315,70.689,70.6124,70.6602,17524.0
2023-06-15 14:50:00,73.79,73.89,73.77,73.83,25022.0,70.6698,70.7656,70.6507,70.7081,25022.0
2023-06-15 15:00:00,73.84,73.88,73.63,73.7,25671.0,70.7177,70.756,70.5166,70.5836,25671.0
2023-06-15 15:10:00,73.68,73.76,73.63,73.67,31491.0,70.5645,70.6411,70.5166,70.5549,31491.0
2023-06-15 15:20:00,73.68,73.78,73.66,73.77,32113.0,70.5645,70.6602,70.5453,70.6507,32113.0
2023-06-15 15:30:00,73.78,73.84,73.67,73.71,41417.0,70.6602,70.7177,70.5549,70.5932,41417.0
2023-06-15 15:40:00,73.72,73.82,73.72,73.82,38634.0,70.6028,70.6985,70.6028,70.6985,38634.0
2023-06-15 15:50:00,73.82,73.9,73.69,73.74,126502.0,70.6985,70.7752,70.574,70.6219,126502.0
2023-06-16 09:30:00,74.07,74.33,73.94,74.03,259096.0,70.938,71.187,70.8135,70.8997,259096.0
2023-06-16 09:40:00,74.05,74.13,73.87,74.04,35530.0,70.9188,70.9954,70.7464,70.9092,35530.0
2023-06-16 09:50:00,74.07,74.29,74.01,74.08,17826.0,70.938,71.1487,70.8805,70.9476,17826.0
2023-06-16 10:00:00,74.07,74.35,74.04,74.29,20647.0,70.938,71.2061,70.9092,71.1487,20647.0
2023-06-16 10:10:00,74.29,74.36,74.16,74.23,24496.0,71.1487,71.2157,71.0242,71.0912,24496.0
2023-06-16 10:20:00,74.2,74.49,74.18,74.48,20636.0,71.0625,71.3402,71.0433,71.3306,20636.0
2023-06-16 10:30:00,74.47,74.48,74.17,74.21,20677.0,71.3211,71.3306,71.0337,71.0721,20677.0
2023-06-16 10:40:00,74.21,74.21,73.95,74.12,32481.0,71.0721,71.0721,70.8231,70.9859,32481.0
2023-06-16 10:50:00,74.09,74.31,74.06,74.27,23678.0,70.9571,71.1678,70.9284,71.1295,23678.0
2023-06-16 11:00:00,74.26,74.28,74.16,74.25,34389.0,71.1199,71.1391,71.0242,71.1104,34389.0
2023-06-16 11:10:00,74.26,74.29,74.17,74.2,19376.0,71.1199,71.1487,71.0337,71.0625,19376.0
2023-06-16 11:20:00,74.23,74.31,74.15,74.27,34448.0,71.0912,71.1678,71.0146,71.1295,34448.0
2023-06-16 11:30:00,74.31,74.39,74.21,74.23,17798.0,71.1678,71.2444,71.0721,71.0912,17798.0
2023-06-16 11:40:00,74.25,74.38,74.25,74.28,11560.0,71.1104,71.2349,71.1104,71.1391,11560.0
2023-06-16 11:50:00,74.3,74.35,74.23,74.3,19734.0,71.1583,71.2061,71.0912,71.1583,19734.0
2023-06-16 12:00:00,74.3,74.36,74.25,74.29,14352.0,71.1583,71.2157,71.1104,71.1487,14352.0
2023-06-16 12:10:00,74.29,74.29,74.11,74.21,27365.0,71.1487,71.1487,70.9763,71.0721,27365.0
2023-06-16 12:20:00,74.2,74.35,74.18,74.32,14926.0,71.0625,71.2061,71.0433,71.1774,14926.0
2023-06-16 12:30:00,74.33,74.41,74.33,74.37,18278.0,71.187,71.2636,71.187,71.2253,18278.0
2023-06-16 12:40:00,74.37,74.45,74.34,74.45,11933.0,71.2253,71.3019,71.1966,71.3019,11933.0
2023-06-16 12:50:00,74.46,74.48,74.39,74.42,15062.0,71.3115,71.3306,71.2444,71.2732,15062.0
2023-06-16 13:00:00,74.44,74.44,74.31,74.31,14531.0,71.2923,71.2923,71.1678,71.1678,14531.0
2023-06-16 13:10:00,74.28,74.36,74.24,74.33,9819.0,71.1391,71.2157,71.1008,71.187,9819.0
2023-06-16 13:20:00,74.32,74.34,74.22,74.23,35445.0,71.1774,71.1966,71.0816,71.0912,35445.0
2023-06-16 13:30:00,74.23,74.27,74.13,74.16,10821.0,71.0912,71.1295,70.9954,71.0242,10821.0
2023-06-16 13:40:00,74.19,74.21,74.1,74.13,17547.0,71.0529,71.0721,70.9667,70.9954,17547.0
2023-06-16 13:50:00,74.13,74.34,74.13,74.33,10132.0,70.9954,71.1966,70.9954,71.187,10132.0
2023-06-16 14:00:00,74.32,74.35,74.24,74.31,14559.0,71.1774,71.2061,71.1008,71.1678,14559.0
2023-06-16 14:10:00,74.32,74.36,74.24,74.33,12910.0,71.1774,71.2157,71.1008,71.187,12910.0
2023-06-16 14:20:00,74.32,74.39,74.31,74.37,12281.0,71.1774,71.2444,71.1678,71.2253,12281.0
2023-06-16 14:30:00,74.37,74.37,74.25,74.3,10257.0,71.2253,71.2253,71.1104,71.1583,10257.0
2023-06-16 14:40:00,74.3,74.35,74.23,74.34,14590.0,71.1583,71.2061,71.0912,71.1966,14590.0
2023-06-16 14:50:00,74.34,74.45,74.34,74.39,33297.0,71.1966,71.3019,71.1966,71.2444,33297.0
2023-06-16 15:00:00,74.4,74.46,74.32,74.38,14221.0,71.254,71.3115,71.1774,71.2349,14221.0
2023-06-16 15:10:00,74.38,74.4,74.31,74.32,16655.0,71.2349,71.254,71.1678,71.1774,16655.0
2023-06-16 15:20:00,74.33,74.39,74.27,74.27,20820.0,71.187,71.2444,71.1295,71.1295,20820.0
2023-06-16 15:30:00,74.28,74.49,74.28,74.47,25726.0,71.1391,71.3402,71.1391,71.3211,25726.0
2023-06-16 15:40:00,74.46,74.46,74.38,74.41,24619.0,71.3115,71.3115,71.2349,71.2636,24619.0
2023-06-16 15:50:00,74.39,74.59,74.31,74.39,133274.0,71.2444,71.436,71.1678,71.2444,133274.0
2023-06-20 09:30:00,73.81,73.89,73.34,73.42,58315.0,70.689,70.7656,70.2388,70.3155,58315.0
2023-06-20 09:40:00,73.41,73.51,73.14,73.14,27763.0,70.3059,70.4017,70.0473,70.0473,27763.0
2023-06-20 09:50:00,73.15,73.23,72.87,73.23,37242.0,70.0569,70.1335,69.7887,70.1335,37242.0
2023-06-20 10:00:00,73.23,73.24,72.99,73.06,27562.0,70.1335,70.1431,69.9036,69.9707,27562.0
2023-06-20 10:10:00,73.06,73.14,72.8,72.8,23245.0,69.9707,70.0473,69.7217,69.7217,23245.0
2023-06-20 10:20:00,72.84,72.92,72.77,72.85,21951.0,69.76,69.8366,69.6929,69.7696,21951.0
2023-06-20 10:30:00,72.87,73.07,72.82,72.95,19593.0,69.7887,69.9803,69.7408,69.8653,19593.0
2023-06-20 10:40:00,72.92,73.14,72.92,73.14,19016.0,69.8366,70.0473,69.8366,70.0473,19016.0
2023-06-20 10:50:00,73.15,73.16,73.02,73.08,26941.0,70.0569,70.0665,69.9324,69.9898,26941.0
2023-06-20 11:00:00,73.08,73.35,73.08,73.31,35370.0,69.9898,70.2484,69.9898,70.2101,35370.0
2023-06-20 11:10:00,73.29,73.3,73.15,73.18,22547.0,70.191,70.2005,70.0569,70.0856,22547.0
2023-06-20 11:20:00,73.19,73.24,73.15,73.24,20485.0,70.0952,70.1431,70.0569,70.1431,20485.0
2023-06-20 11:30:00,73.24,73.34,73.22,73.31,14571.0,70.1431,70.2388,70.1239,70.2101,14571.0
2023-06-20 11:40:00,73.31,73.31,73.21,73.27,18214.0,70.2101,70.2101,70.1143,70.1718,18214.0
2023-06-20 11:50:00,73.28,73.4,73.24,73.36,13345.0,70.1814,70.2963,70.1431,70.258,13345.0
2023-06-20 12:00:00,73.37,73.37,73.27,73.32,14090.0,70.2676,70.2676,70.1718,70.2197,14090.0
2023-06-20 12:10:00,73.35,73.43,73.23,73.23,19004.0,70.2484,70.325,70.1335,70.1335,19004.0
2023-06-20 12:20:00,73.24,73.35,73.23,73.32,17864.0,70.1431,70.2484,70.1335,70.2197,17864.0
2023-06-20 12:30:00,73.3,73.31,73.17,73.26,13315.0,70.2005,70.2101,70.076,70.1622,13315.0
2023-06-20 12:40:00,73.27,73.34,73.19,73.23,14167.0,70.1718,70.2388,70.0952,70.1335,14167.0
2023-06-20 12:50:00,73.22,73.24,73.16,73.23,12343.0,70.1239,70.1431,70.0665,70.1335,12343.0
2023-06-20 13:00:00,73.24,73.31,73.23,73.31,12706.0,70.1431,70.2101,70.1335,70.2101,12706.0
2023-06-20 13:10:00,73.31,73.31,73.23,73.26,10925.0,70.2101,70.2101,70.1335,70.1622,10925.0
2023-06-20 13:20:00,73.26,73.36,73.23,73.25,10654.0,70.1622,70.258,70.1335,70.1527,10654.0
2023-06-20 13:30:00,73.26,73.28,73.19,73.19,9539.0,70.1622,70.1814,70.0952,70.0952,9539.0
2023-06-20 13:40:00,73.21,73.25,73.17,73.24,12977.0,70.1143,70.1527,70.076,70.1431,12977.0
2023-06-20 13:50:00,73.24,73.24,73.1,73.14,21265.0,70.1431,70.1431,70.009,70.0473,21265.0
2023-06-20 14:00:00,73.16,73.18,73.05,73.06,89284.0,70.0665,70.0856,69.9611,69.9707,89284.0
2023-06-20 14:10:00,73.05,73.08,72.96,72.99,39862.0,69.9611,69.9898,69.8749,69.9036,39862.0
2023-06-20 14:20:00,72.99,72.99,72.81,72.89,21821.0,69.9036,69.9036,69.7313,69.8079,21821.0
2023-06-20 14:30:00,72.89,72.95,72.84,72.89,21650.0,69.8079,69.8653,69.76,69.8079,21650.0
2023-06-20 14:40:00,72.9,72.96,72.87,72.96,31533.0,69.8175,69.8749,69.7887,69.8749,31533.0
2023-06-20 14:50:00,72.95,72.97,72.88,72.95,18868.0,69.8653,69.8845,69.7983,69.8653,18868.0
2023-06-20 15:00:00,72.96,72.97,72.88,72.91,34599.0,69.8749,69.8845,69.7983,69.827,34599.0
2023-06-20 15:10:00,72.91,72.95,72.87,72.89,31442.0,69.827,69.8653,69.7887,69.8079,31442.0
2023-06-20 15:20:00,72.89,72.91,72.78,72.8,30336.0,69.8079,69.827,69.7025,69.7217,30336.0
2023-06-20 15:30:00,72.8,72.9,72.77,72.89,32892.0,69.7217,69.8175,69.6929,69.8079,32892.0
2023-06-20 15:40:00,72.89,72.94,72.85,72.86,48030.0,69.8079,69.8558,69.7696,69.7791,48030.0
2023-06-20 15:50:00,72.85,72.9,72.71,72.84,165444.0,69.7696,69.8175,69.6355,69.76,165444.0
2023-06-21 09:30:00,72.67,73.37,72.41,72.94,117038.0,69.5972,70.2676,69.3482,69.8558,117038.0
2023-06-21 09:40:00,72.92,72.95,72.58,72.84,25169.0,69.8366,69.8653,69.511,69.76,25169.0
2023-06-21 09:50:00,72.86,73.04,72.83,72.99,31931.0,69.7791,69.9515,69.7504,69.9036,31931.0
2023-06-21 10:00:00,73.04,73.08,72.79,72.82,47614.0,69.9515,69.9898,69.7121,69.7408,47614.0
2023-06-21 10:10:00,72.84,73.07,72.8,72.9,39959.0,69.76,69.9803,69.7217,69.8175,39959.0
2023-06-21 10:20:00,72.88,72.89,72.66,72.71,18779.0,69.7983,69.8079,69.5876,69.6355,18779.0
2023-06-21 10:30:00,72.72,72.77,72.59,72.68,21567.0,69.6451,69.6929,69.5206,69.6068,21567.0
2023-06-21 10:40:00,72.68,72.68,72.41,72.45,36718.0,69.6068,69.6068,69.3482,69.3865,36718.0
2023-06-21 10:50:00,72.45,72.54,72.27,72.51,34676.0,69.3865,69.4727,69.2141,69.4439,34676.0
2023-06-21 11:00:00,72.52,72.6,72.24,72.25,18640.0,69.4535,69.5301,69.1854,69.1949,18640.0
2023-06-21 11:10:00,72.26,72.41,72.17,72.34,25967.0,69.2045,69.3482,69.1183,69.2811,25967.0
2023-06-21 11:20:00,72.35,72.59,72.34,72.51,18445.0,69.2907,69.5206,69.2811,69.4439,18445.0
2023-06-21 11:30:00,72.52,72.52,72.34,72.41,14565.0,69.4535,69.4535,69.2811,69.3482,14565.0
2023-06-21 11:40:00,72.4,72.47,72.32,72.37,15791.0,69.3386,69.4056,69.262,69.3099,15791.0
2023-06-21 11:50:00,72.37,72.5,72.27,72.42,15620.0,69.3099,69.4344,69.2141,69.3577,15620.0
2023-06-21 12:00:00,72.42,72.55,72.41,72.48,16126.0,69.3577,69.4823,69.3482,69.4152,16126.0
2023-06-21 12:10:00,72.46,72.67,72.36,72.6,16000.0,69.3961,69.5972,69.3003,69.5301,16000.0
2023-06-21 12:20:00,72.59,72.61,72.54,72.6,12048.0,69.5206,69.5397,69.4727,69.5301,12048.0
2023-06-21 12:30:00,72.62,72.62,72.45,72.52,11329.0,69.5493,69.5493,69.3865,69.4535,11329.0
2023-06-21 12:40:00,72.53,72.58,72.43,72.43,19147.0,69.4631,69.511,69.3673,69.3673,19147.0
2023-06-21 12:50:00,72.44,72.56,72.4,72.52,12772.0,69.3769,69.4918,69.3386,69.4535,12772.0
2023-06-21 13:00:00,72.51,72.62,72.47,72.61,10498.0,69.4439,69.5493,69.4056,69.5397,10498.0
2023-06-21 13:10:00,72.63,72.68,72.55,72.56,11847.0,69.5589,69.6068,69.4823,69.4918,11847.0
2023-06-21 13:20:00,72.55,72.58,72.49,72.54,14547.0,69.4823,69.511,69.4248,69.4727,14547.0
2023-06-21 13:30:00,72.54,72.62,72.48,72.62,13146.0,69.4727,69.5493,69.4152,69.5493,13146.0
2023-06-21 13:40:00,72.62,72.65,72.54,72.64,11726.0,69.5493,69.578,69.4727,69.5684,11726.0
2023-06-21 13:50:00,72.63,72.65,72.58,72.61,12179.0,69.5589,69.578,69.511,69.5397,12179.0
2023-06-21 14:00:00,72.62,72.62,72.52,72.56,12596.0,69.5493,69.5493,69.4535,69.4918,12596.0
2023-06-21 14:10:00,72.56,72.7,72.55,72.7,18314.0,69.4918,69.6259,69.4823,69.6259,18314.0
2023-06-21 14:20:00,72.72,72.75,72.59,72.66,38986.0,69.6451,69.6738,69.5206,69.5876,38986.0
2023-06-21 14:30:00,72.67,72.71,72.66,72.69,12449.0,69.5972,69.6355,69.5876,69.6163,12449.0
2023-06-21 14:40:00,72.7,72.84,72.7,72.84,20015.0,69.6259,69.76,69.6259,69.76,20015.0
2023-06-21 14:50:00,72.84,72.92,72.81,72.89,17573.0,69.76,69.8366,69.7313,69.8079,17573.0
2023-06-21 15:00:00,72.89,72.89,72.71,72.72,18940.0,69.8079,69.8079,69.6355,69.6451,18940.0
2023-06-21 15:10:00,72.72,72.81,72.68,72.81,26380.0,69.6451,69.7313,69.6068,69.7313,26380.0
2023-06-21 15:20:00,72.82,72.82,72.72,72.75,27721.0,69.7408,69.7408,69.6451,69.6738,27721.0
2023-06-21 15:30:00,72.75,72.78,72.61,72.66,31854.0,69.6738,69.7025,69.5397,69.5876,31854.0
2023-06-21 15:40:00,72.65,72.75,72.65,72.68,39300.0,69.578,69.6738,69.578,69.6068,39300.0
2023-06-21 15:50:00,72.67,72.71,72.52,72.65,192127.0,69.5972,69.6355,69.4535,69.578,192127.0
2023-06-22 09:30:00,72.55,72.55,72.08,72.18,32035.0,69.4823,69.4823,69.0321,69.1279,32035.0
2023-06-22 09:40:00,72.16,72.29,72.04,72.24,26049.0,69.1087,69.2332,68.9938,69.1854,26049.0
2023-06-22 09:50:00,72.24,72.32,72.0,72.16,13845.0,69.1854,69.262,68.9555,69.1087,13845.0
2023-06-22 10:00:00,72.17,72.22,72.04,72.04,16158.0,69.1183,69.1662,68.9938,68.9938,16158.0
2023-06-22 10:10:00,72.03,72.49,71.99,72.49,17356.0,68.9842,69.4248,68.9459,69.4248,17356.0
2023-06-22 10:20:00,72.49,72.49,72.32,72.41,13238.0,69.4248,69.4248,69.262,69.3482,13238.0
2023-06-22 10:30:00,72.41,72.48,72.33,72.33,18181.0,69.3482,69.4152,69.2716,69.2716,18181.0
2023-06-22 10:40:00,72.31,72.41,72.13,72.41,22265.0,69.2524,69.3482,69.08,69.3482,22265.0
2023-06-22 10:50:00,72.41,72.59,72.26,72.37,31394.0,69.3482,69.5206,69.2045,69.3099,31394.0
2023-06-22 11:00:00,72.4,72.53,72.37,72.44,11978.0,69.3386,69.4631,69.3099,69.3769,11978.0
2023-06-22 11:10:00,72.45,72.55,72.39,72.54,9119.0,69.3865,69.4823,69.329,69.4727,9119.0
2023-06-22 11:20:00,72.54,72.65,72.48,72.65,12654.0,69.4727,69.578,69.4152,69.578,12654.0
2023-06-22 11:30:00,72.66,72.84,72.62,72.84,15382.0,69.5876,69.76,69.5493,69.76,15382.0
2023-06-22 11:40:00,72.82,72.92,72.77,72.77,12184.0,69.7408,69.8366,69.6929,69.6929,12184.0
2023-06-22 11:50:00,72.8,72.89,72.78,72.8,11216.0,69.7217,69.8079,69.7025,69.7217,11216.0
2023-06-22 12:00:00,72.8,72.81,72.57,72.71,14195.0,69.7217,69.7313,69.5014,69.6355,14195.0
2023-06-22 12:10:00,72.71,72.74,72.64,72.67,8633.0,69.6355,69.6642,69.5684,69.5972,8633.0
2023-06-22 12:20:00,72.69,72.74,72.66,72.7,9564.0,69.6163,69.6642,69.5876,69.6259,9564.0
2023-06-22 12:30:00,72.72,72.82,72.72,72.73,24820.0,69.6451,69.7408,69.6451,69.6546,24820.0
2023-06-22 12:40:00,72.74,72.79,72.62,72.62,6939.0,69.6642,69.7121,69.5493,69.5493,6939.0
2023-06-22 12:50:00,72.61,72.73,72.59,72.72,11518.0,69.5397,69.6546,69.5206,69.6451,11518.0
2023-06-22 13:00:00,72.73,72.73,72.61,72.65,12310.0,69.6546,69.6546,69.5397,69.578,12310.0
2023-06-22 13:10:00,72.65,72.73,72.64,72.7,11173.0,69.578,69.6546,69.5684,69.6259,11173.0
2023-06-22 13:20:00,72.7,72.74,72.68,72.69,7575.0,69.6259,69.6642,69.6068,69.6163,7575.0
2023-06-22 13:30:00,72.7,72.78,72.69,72.77,13491.0,69.6259,69.7025,69.6163,69.6929,13491.0
2023-06-22 13:40:00,72.77,72.93,72.77,72.91,8125.0,69.6929,69.8462,69.6929,69.827,8125.0
2023-06-22 13:50:00,72.92,72.97,72.91,72.94,14453.0,69.8366,69.8845,69.827,69.8558,14453.0
2023-06-22 14:00:00,72.94,73.05,72.94,72.99,10742.0,69.8558,69.9611,69.8558,69.9036,10742.0
2023-06-22 14:10:00,72.98,73.19,72.98,73.17,12225.0,69.8941,70.0952,69.8941,70.076,12225.0
2023-06-22 14:20:00,73.17,73.21,73.06,73.2,24566.0,70.076,70.1143,69.9707,70.1048,24566.0
2023-06-22 14:30:00,73.19,73.27,73.16,73.26,15832.0,70.0952,70.1718,70.0665,70.1622,15832.0
2023-06-22 14:40:00,73.26,73.31,73.24,73.24,16386.0,70.1622,70.2101,70.1431,70.1431,16386.0
2023-06-22 14:50:00,73.24,73.32,73.23,73.31,15309.0,70.1431,70.2197,70.1335,70.2101,15309.0
2023-06-22 15:00:00,73.31,73.32,73.19,73.19,11516.0,70.2101,70.2197,70.0952,70.0952,11516.0
2023-06-22 15:10:00,73.19,73.22,73.12,73.15,15287.0,70.0952,70.1239,70.0281,70.0569,15287.0
2023-06-22 15:20:00,73.16,73.17,73.02,73.02,20256.0,70.0665,70.076,69.9324,69.9324,20256.0
2023-06-22 15:30:00,73.01,73.18,72.97,73.18,27309.0,69.9228,70.0856,69.8845,70.0856,27309.0
2023-06-22 15:40:00,73.2,73.35,73.18,73.34,50317.0,70.1048,70.2484,70.0856,70.2388,50317.0
2023-06-22 15:50:00,73.35,73.44,73.32,73.38,197028.0,70.2484,70.3346,70.2197,70.2772,197028.0
2023-06-23 09:30:00,72.49,72.79,72.3,72.62,164076.0,69.4248,69.7121,69.2428,69.5493,164076.0
2023-06-23 09:40:00,72.67,72.98,72.66,72.75,36837.0,69.5972,69.8941,69.5876,69.6738,36837.0
2023-06-23 09:50:00,72.77,73.06,72.77,72.94,34793.0,69.6929,69.9707,69.6929,69.8558,34793.0
2023-06-23 10:00:00,72.95,73.31,72.93,73.31,85487.0,69.8653,70.2101,69.8462,70.2101,85487.0
2023-06-23 10:10:00,73.3,73.41,73.22,73.39,29988.0,70.2005,70.3059,70.1239,70.2867,29988.0
2023-06-23 10:20:00,73.4,73.4,73.16,73.3,25480.0,70.2963,70.2963,70.0665,70.2005,25480.0
2023-06-23 10:30:00,73.32,73.38,73.23,73.38,16182.0,70.2197,70.2772,70.1335,70.2772,16182.0
2023-06-23 10:40:00,73.42,73.43,73.3,73.32,28835.0,70.3155,70.325,70.2005,70.2197,28835.0
2023-06-23 10:50:00,73.3,73.36,73.18,73.3,27612.0,70.2005,70.258,70.0856,70.2005,27612.0
2023-06-23 11:00:00,73.31,73.34,73.06,73.14,22528.0,70.2101,70.2388,69.9707,70.0473,22528.0
2023-06-23 11:10:00,73.14,73.22,73.12,73.19,35006.0,70.0473,70.1239,70.0281,70.0952,35006.0
2023-06-23 11:20:00,73.2,73.2,72.93,73.0,21554.0,70.1048,70.1048,69.8462,69.9132,21554.0
2023-06-23 11:30:00,73.0,73.2,72.93,73.19,23461.0,69.9132,70.1048,69.8462,70.0952,23461.0
2023-06-23 11:40:00,73.2,73.32,73.17,73.22,23319.0,70.1048,70.2197,70.076,70.1239,23319.0
2023-06-23 11:50:00,73.22,73.25,73.15,73.22,19753.0,70.1239,70.1527,70.0569,70.1239,19753.0
2023-06-23 12:00:00,73.23,73.27,73.18,73.25,22195.0,70.1335,70.1718,70.0856,70.1527,22195.0
2023-06-23 12:10:00,73.26,73.45,73.24,73.44,25051.0,70.1622,70.3442,70.1431,70.3346,25051.0
2023-06-23 12:20:00,73.43,73.46,73.38,73.44,16715.0,70.325,70.3538,70.2772,70.3346,16715.0
2023-06-23 12:30:00,73.46,73.53,73.37,73.46,19119.0,70.3538,70.4208,70.2676,70.3538,19119.0
2023-06-23 12:40:00,73.46,73.48,73.35,73.4,13304.0,70.3538,70.3729,70.2484,70.2963,13304.0
2023-06-23 12:50:00,73.39,73.45,73.38,73.44,16935.0,70.2867,70.3442,70.2772,70.3346,16935.0
2023-06-23 13:00:00,73.45,73.48,73.34,73.41,14422.0,70.3442,70.3729,70.2388,70.3059,14422.0
2023-06-23 13:10:00,73.4,73.5,73.38,73.49,16491.0,70.2963,70.3921,70.2772,70.3825,16491.0
2023-06-23 13:20:00,73.53,73.53,73.41,73.45,16802.0,70.4208,70.4208,70.3059,70.3442,16802.0
2023-06-23 13:30:00,73.46,73.48,73.39,73.42,18009.0,70.3538,70.3729,70.2867,70.3155,18009.0
2023-06-23 13:40:00,73.43,73.46,73.34,73.38,22221.0,70.325,70.3538,70.2388,70.2772,22221.0
2023-06-23 13:50:00,73.39,73.43,73.37,73.4,16231.0,70.2867,70.325,70.2676,70.2963,16231.0
2023-06-23 14:00:00,73.4,73.41,73.33,73.36,17746.0,70.2963,70.3059,70.2293,70.258,17746.0
2023-06-23 14:10:00,73.36,73.48,73.29,73.44,27296.0,70.258,70.3729,70.191,70.3346,27296.0
2023-06-23 14:20:00,73.44,73.52,73.39,73.4,32213.0,70.3346,70.4112,70.2867,70.2963,32213.0
2023-06-23 14:30:00,73.41,73.51,73.3,73.35,35449.0,70.3059,70.4017,70.2005,70.2484,35449.0
2023-06-23 14:40:00,73.34,73.36,73.15,73.17,37553.0,70.2388,70.258,70.0569,70.076,37553.0
2023-06-23 14:50:00,73.17,73.2,73.02,73.07,29428.0,70.076,70.1048,69.9324,69.9803,29428.0
2023-06-23 15:00:00,73.07,73.11,73.0,73.08,33094.0,69.9803,70.0186,69.9132,69.9898,33094.0
2023-06-23 15:10:00,73.1,73.14,73.07,73.14,32896.0,70.009,70.0473,69.9803,70.0473,32896.0
2023-06-23 15:20:00,73.13,73.16,73.02,73.04,34538.0,70.0377,70.0665,69.9324,69.9515,34538.0
2023-06-23 15:30:00,73.05,73.22,73.05,73.21,41272.0,69.9611,70.1239,69.9611,70.1143,41272.0
2023-06-23 15:40:00,73.21,73.31,73.15,73.24,71269.0,70.1143,70.2101,70.0569,70.1431,71269.0
2023-06-23 15:50:00,73.25,73.65,73.17,73.19,302991.0,70.1527,70.5357,70.076,70.0952,302991.0
2023-06-26 09:30:00,73.58,74.16,73.58,73.95,57956.0,70.4687,71.0242,70.4687,70.8231,57956.0
2023-06-26 09:40:00,74.0,74.02,73.81,73.94,30129.0,70.8709,70.8901,70.689,70.8135,30129.0
2023-06-26 09:50:00,73.93,74.09,73.83,73.84,23627.0,70.8039,70.9571,70.7081,70.7177,23627.0
2023-06-26 10:00:00,73.84,73.84,73.63,73.75,46556.0,70.7177,70.7177,70.5166,70.6315,46556.0
2023-06-26 10:10:00,73.74,73.84,73.57,73.75,14725.0,70.6219,70.7177,70.4591,70.6315,14725.0
2023-06-26 10:20:00,73.74,73.95,73.71,73.85,25824.0,70.6219,70.8231,70.5932,70.7273,25824.0
2023-06-26 10:30:00,73.85,73.87,73.57,73.58,11351.0,70.7273,70.7464,70.4591,70.4687,11351.0
2023-06-26 10:40:00,73.57,73.87,73.52,73.86,39248.0,70.4591,70.7464,70.4112,70.7369,39248.0
2023-06-26 10:50:00,73.87,73.88,73.72,73.78,33674.0,70.7464,70.756,70.6028,70.6602,33674.0
2023-06-26 11:00:00,73.79,73.8,73.64,73.66,16260.0,70.6698,70.6794,70.5262,70.5453,16260.0
2023-06-26 11:10:00,73.68,73.82,73.67,73.82,22699.0,70.5645,70.6985,70.5549,70.6985,22699.0
2023-06-26 11:20:00,73.82,73.82,73.56,73.57,19670.0,70.6985,70.6985,70.4495,70.4591,19670.0
2023-06-26 11:30:00,73.58,73.66,73.57,73.6,13864.0,70.4687,70.5453,70.4591,70.4879,13864.0
2023-06-26 11:40:00,73.61,73.78,73.61,73.72,15517.0,70.4974,70.6602,70.4974,70.6028,15517.0
2023-06-26 11:50:00,73.74,73.93,73.69,73.92,15988.0,70.6219,70.8039,70.574,70.7943,15988.0
2023-06-26 12:00:00,73.93,73.96,73.68,73.73,17721.0,70.8039,70.8326,70.5645,70.6124,17721.0
2023-06-26 12:10:00,73.72,73.87,73.66,73.8,23179.0,70.6028,70.7464,70.5453,70.6794,23179.0
2023-06-26 12:20:00,73.79,73.88,73.77,73.83,17748.0,70.6698,70.756,70.6507,70.7081,17748.0
2023-06-26 12:30:00,73.83,73.93,73.82,73.84,18455.0,70.7081,70.8039,70.6985,70.7177,18455.0
2023-06-26 12:40:00,73.84,73.9,73.75,73.9,17531.0,70.7177,70.7752,70.6315,70.7752,17531.0
2023-06-26 12:50:00,73.9,73.97,73.87,73.88,20079.0,70.7752,70.8422,70.7464,70.756,20079.0
2023-06-26 13:00:00,73.88,73.88,73.77,73.81,18826.0,70.756,70.756,70.6507,70.689,18826.0
2023-06-26 13:10:00,73.82,73.94,73.77,73.94,17863.0,70.6985,70.8135,70.6507,70.8135,17863.0
2023-06-26 13:20:00,73.94,73.99,73.84,73.97,21687.0,70.8135,70.8614,70.7177,70.8422,21687.0
2023-06-26 13:30:00,73.97,73.99,73.89,73.94,20410.0,70.8422,70.8614,70.7656,70.8135,20410.0
2023-06-26 13:40:00,73.95,74.01,73.88,73.94,21586.0,70.8231,70.8805,70.756,70.8135,21586.0
2023-06-26 13:50:00,73.94,73.95,73.85,73.9,19918.0,70.8135,70.8231,70.7273,70.7752,19918.0
2023-06-26 14:00:00,73.9,74.03,73.88,74.03,45947.0,70.7752,70.8997,70.756,70.8997,45947.0
2023-06-26 14:10:00,74.03,74.1,73.97,74.07,29572.0,70.8997,70.9667,70.8422,70.938,29572.0
2023-06-26 14:20:00,74.06,74.17,73.99,74.12,34078.0,70.9284,71.0337,70.8614,70.9859,34078.0
2023-06-26 14:30:00,74.11,74.19,74.1,74.16,28418.0,70.9763,71.0529,70.9667,71.0242,28418.0
2023-06-26 14:40:00,74.16,74.18,74.11,74.13,21834.0,71.0242,71.0433,70.9763,70.9954,21834.0
2023-06-26 14:50:00,74.14,74.19,74.13,74.14,25666.0,71.005,71.0529,70.9954,71.005,25666.0
2023-06-26 15:00:00,74.14,74.15,74.06,74.14,35003.0,71.005,71.0146,70.9284,71.005,35003.0
2023-06-26 15:10:00,74.13,74.23,74.09,74.23,27900.0,70.9954,71.0912,70.9571,71.0912,27900.0
2023-06-26 15:20:00,74.22,74.27,74.18,74.23,34272.0,71.0816,71.1295,71.0433,71.0912,34272.0
2023-06-26 15:30:00,74.23,74.32,74.21,74.29,42952.0,71.0912,71.1774,71.0721,71.1487,42952.0
2023-06-26 15:40:00,74.28,74.29,73.99,74.04,45635.0,71.1391,71.1487,70.8614,70.9092,45635.0
2023-06-26 15:50:00,74.04,74.04,73.71,73.75,188041.0,70.9092,70.9092,70.5932,70.6315,188041.0
2023-06-27 09:30:00,74.38,74.38,73.81,73.85,37745.0,71.2349,71.2349,70.689,70.7273,37745.0
2023-06-27 09:40:00,73.85,74.06,73.55,73.67,17693.0,70.7273,70.9284,70.44,70.5549,17693.0
2023-06-27 09:50:00,73.66,73.84,73.54,73.78,14307.0,70.5453,70.7177,70.4304,70.6602,14307.0
2023-06-27 10:00:00,73.83,73.87,73.59,73.65,21918.0,70.7081,70.7464,70.4783,70.5357,21918.0
2023-06-27 10:10:00,73.61,73.68,73.5,73.68,19289.0,70.4974,70.5645,70.3921,70.5645,19289.0
2023-06-27 10:20:00,73.69,73.77,73.62,73.76,12061.0,70.574,70.6507,70.507,70.6411,12061.0
2023-06-27 10:30:00,73.77,74.05,73.77,73.87,30190.0,70.6507,70.9188,70.6507,70.7464,30190.0
2023-06-27 10:40:00,73.85,74.13,73.78,74.1,106488.0,70.7273,70.9954,70.6602,70.9667,106488.0
2023-06-27 10:50:00,74.1,74.25,74.04,74.25,14831.0,70.9667,71.1104,70.9092,71.1104,14831.0
2023-06-27 11:00:00,74.27,74.37,74.2,74.31,42126.0,71.1295,71.2253,71.0625,71.1678,42126.0
2023-06-27 11:10:00,74.3,74.35,74.11,74.32,26451.0,71.1583,71.2061,70.9763,71.1774,26451.0
2023-06-27 11:20:00,74.31,74.42,74.25,74.42,22932.0,71.1678,71.2732,71.1104,71.2732,22932.0
2023-06-27 11:30:00,74.42,74.42,74.25,74.34,11914.0,71.2732,71.2732,71.1104,71.1966,11914.0
2023-06-27 11:40:00,74.33,74.35,74.23,74.31,13767.0,71.187,71.2061,71.0912,71.1678,13767.0
2023-06-27 11:50:00,74.32,74.51,74.32,74.5,18240.0,71.1774,71.3594,71.1774,71.3498,18240.0
2023-06-27 12:00:00,74.49,74.68,74.49,74.67,20867.0,71.3402,71.5222,71.3402,71.5126,20867.0
2023-06-27 12:10:00,74.68,74.79,74.66,74.78,15457.0,71.5222,71.6275,71.503,71.618,15457.0
2023-06-27 12:20:00,74.79,75.02,74.75,74.98,90590.0,71.6275,71.8478,71.5892,71.8095,90590.0
2023-06-27 12:30:00,74.97,75.15,74.96,75.11,23102.0,71.7999,71.9723,71.7903,71.934,23102.0
2023-06-27 12:40:00,75.1,75.16,75.03,75.16,23437.0,71.9244,71.9819,71.8574,71.9819,23437.0
2023-06-27 12:50:00,75.15,75.15,74.99,75.03,12254.0,71.9723,71.9723,71.8191,71.8574,12254.0
2023-06-27 13:00:00,75.03,75.08,74.92,74.92,9015.0,71.8574,71.9053,71.752,71.752,9015.0
2023-06-27 13:10:00,74.92,75.07,74.92,74.97,29032.0,71.752,71.8957,71.752,71.7999,29032.0
2023-06-27 13:20:00,74.95,75.06,74.95,74.96,11355.0,71.7808,71.8861,71.7808,71.7903,11355.0
2023-06-27 13:30:00,74.98,75.04,74.91,74.92,17477.0,71.8095,71.867,71.7425,71.752,17477.0
2023-06-27 13:40:00,74.92,74.95,74.85,74.92,17916.0,71.752,71.7808,71.685,71.752,17916.0
2023-06-27 13:50:00,74.92,74.96,74.84,74.86,17611.0,71.752,71.7903,71.6754,71.6946,17611.0
2023-06-27 14:00:00,74.86,74.86,74.76,74.78,19453.0,71.6946,71.6946,71.5988,71.618,19453.0
2023-06-27 14:10:00,74.79,74.89,74.79,74.88,11803.0,71.6275,71.7233,71.6275,71.7137,11803.0
2023-06-27 14:20:00,74.88,74.89,74.83,74.88,14058.0,71.7137,71.7233,71.6658,71.7137,14058.0
2023-06-27 14:30:00,74.87,74.91,74.83,74.86,14011.0,71.7041,71.7425,71.6658,71.6946,14011.0
2023-06-27 14:40:00,74.85,74.94,74.82,74.92,12208.0,71.685,71.7712,71.6563,71.752,12208.0
2023-06-27 14:50:00,74.94,74.99,74.9,74.91,13885.0,71.7712,71.8191,71.7329,71.7425,13885.0
2023-06-27 15:00:00,74.92,75.07,74.92,75.03,15860.0,71.752,71.8957,71.752,71.8574,15860.0
2023-06-27 15:10:00,75.02,75.09,74.96,75.09,20413.0,71.8478,71.9148,71.7903,71.9148,20413.0
2023-06-27 15:20:00,75.09,75.29,75.07,75.28,29632.0,71.9148,72.1064,71.8957,72.0968,29632.0
2023-06-27 15:30:00,75.28,75.28,75.1,75.11,36871.0,72.0968,72.0968,71.9244,71.934,36871.0
2023-06-27 15:40:00,75.11,75.27,75.11,75.2,37393.0,71.934,72.0872,71.934,72.0202,37393.0
2023-06-27 15:50:00,75.2,75.23,74.95,74.96,147405.0,72.0202,72.0489,71.7808,71.7903,147405.0
2023-06-28 09:30:00,74.86,75.1,74.7,74.98,41782.0,71.6946,71.9244,71.5413,71.8095,41782.0
2023-06-28 09:40:00,75.0,75.01,74.68,74.76,12045.0,71.8287,71.8382,71.5222,71.5988,12045.0
2023-06-28 09:50:00,74.76,74.91,74.59,74.91,20251.0,71.5988,71.7425,71.436,71.7425,20251.0
2023-06-28 10:00:00,74.9,75.07,74.82,75.02,23406.0,71.7329,71.8957,71.6563,71.8478,23406.0
2023-06-28 10:10:00,75.01,75.04,74.84,74.94,15375.0,71.8382,71.867,71.6754,71.7712,15375.0
2023-06-28 10:20:00,74.97,75.05,74.76,74.98,16480.0,71.7999,71.8765,71.5988,71.8095,16480.0
2023-06-28 10:30:00,74.98,75.22,74.97,75.18,23261.0,71.8095,72.0394,71.7999,72.001,23261.0
2023-06-28 10:40:00,75.18,75.28,75.16,75.24,20981.0,72.001,72.0968,71.9819,72.0585,20981.0
2023-06-28 10:50:00,75.24,75.31,75.14,75.14,25523.0,72.0585,72.1255,71.9627,71.9627,25523.0
2023-06-28 11:00:00,75.15,75.24,75.06,75.23,31975.0,71.9723,72.0585,71.8861,72.0489,31975.0
2023-06-28 11:10:00,75.23,75.29,75.04,75.22,21526.0,72.0489,72.1064,71.867,72.0394,21526.0
2023-06-28 11:20:00,75.23,75.24,75.04,75.17,15811.0,72.0489,72.0585,71.867,71.9915,15811.0
2023-06-28 11:30:00,75.17,75.28,75.12,75.23,15403.0,71.9915,72.0968,71.9436,72.0489,15403.0
2023-06-28 11:40:00,75.24,75.29,75.19,75.23,21537.0,72.0585,72.1064,72.0106,72.0489,21537.0
2023-06-28 11:50:00,75.22,75.28,75.16,75.28,16602.0,72.0394,72.0968,71.9819,72.0968,16602.0
2023-06-28 12:00:00,75.26,75.42,75.26,75.42,33201.0,72.0777,72.2309,72.0777,72.2309,33201.0
2023-06-28 12:10:00,75.42,75.53,75.4,75.52,25674.0,72.2309,72.3362,72.2117,72.3267,25674.0
2023-06-28 12:20:00,75.54,75.54,75.31,75.37,15163.0,72.3458,72.3458,72.1255,72.183,15163.0
2023-06-28 12:30:00,75.37,75.49,75.34,75.41,10334.0,72.183,72.2979,72.1543,72.2213,10334.0
2023-06-28 12:40:00,75.4,75.44,75.27,75.29,13733.0,72.2117,72.25,72.0872,72.1064,13733.0
2023-06-28 12:50:00,75.28,75.32,75.12,75.24,11894.0,72.0968,72.1351,71.9436,72.0585,11894.0
2023-06-28 13:00:00,75.22,75.27,75.12,75.26,13415.0,72.0394,72.0872,71.9436,72.0777,13415.0
2023-06-28 13:10:00,75.26,75.33,75.21,75.31,10955.0,72.0777,72.1447,72.0298,72.1255,10955.0
2023-06-28 13:20:00,75.31,75.41,75.27,75.41,10925.0,72.1255,72.2213,72.0872,72.2213,10925.0
2023-06-28 13:30:00,75.44,75.44,75.3,75.35,18882.0,72.25,72.25,72.116,72.1639,18882.0
2023-06-28 13:40:00,75.36,75.44,75.35,75.37,13612.0,72.1734,72.25,72.1639,72.183,13612.0
2023-06-28 13:50:00,75.37,75.43,75.33,75.38,11124.0,72.183,72.2405,72.1447,72.1926,11124.0
2023-06-28 14:00:00,75.39,75.47,75.38,75.43,12261.0,72.2022,72.2788,72.1926,72.2405,12261.0
2023-06-28 14:10:00,75.43,75.48,75.4,75.44,15210.0,72.2405,72.2884,72.2117,72.25,15210.0
2023-06-28 14:20:00,75.45,75.51,75.38,75.39,13737.0,72.2596,72.3171,72.1926,72.2022,13737.0
2023-06-28 14:30:00,75.38,75.44,75.32,75.35,8798.0,72.1926,72.25,72.1351,72.1639,8798.0
2023-06-28 14:40:00,75.33,75.41,75.31,75.33,11680.0,72.1447,72.2213,72.1255,72.1447,11680.0
2023-06-28 14:50:00,75.33,75.38,75.31,75.33,13153.0,72.1447,72.1926,72.1255,72.1447,13153.0
2023-06-28 15:00:00,75.33,75.37,75.15,75.25,15392.0,72.1447,72.183,71.9723,72.0681,15392.0
2023-06-28 15:10:00,75.26,75.39,75.25,75.37,23726.0,72.0777,72.2022,72.0681,72.183,23726.0
2023-06-28 15:20:00,75.37,75.45,75.31,75.33,26851.0,72.183,72.2596,72.1255,72.1447,26851.0
2023-06-28 15:30:00,75.33,75.34,75.22,75.27,30419.0,72.1447,72.1543,72.0394,72.0872,30419.0
2023-06-28 15:40:00,75.27,75.31,75.21,75.25,30900.0,72.0872,72.1255,72.0298,72.0681,30900.0
2023-06-28 15:50:00,75.24,75.29,75.11,75.25,139611.0,72.0585,72.1064,71.934,72.0681,139611.0
2023-06-29 09:30:00,75.42,75.67,75.31,75.66,32515.0,72.2309,72.4703,72.1255,72.4607,32515.0
2023-06-29 09:40:00,75.69,75.8,75.59,75.78,15312.0,72.4895,72.5948,72.3937,72.5757,15312.0
2023-06-29 09:50:00,75.83,75.83,75.63,75.71,13548.0,72.6236,72.6236,72.432,72.5086,13548.0
2023-06-29 10:00:00,75.71,75.92,75.62,75.75,21822.0,72.5086,72.7098,72.4224,72.5469,21822.0
2023-06-29 10:10:00,75.75,75.86,75.69,75.84,22026.0,72.5469,72.6523,72.4895,72.6331,22026.0
2023-06-29 10:20:00,75.88,75.89,75.68,75.81,20518.0,72.6714,72.681,72.4799,72.6044,20518.0
2023-06-29 10:30:00,75.82,75.83,75.7,75.73,20761.0,72.614,72.6236,72.4991,72.5278,20761.0
2023-06-29 10:40:00,75.73,75.75,75.56,75.67,27028.0,72.5278,72.5469,72.365,72.4703,27028.0
2023-06-29 10:50:00,75.67,75.73,75.64,75.66,18844.0,72.4703,72.5278,72.4416,72.4607,18844.0
2023-06-29 11:00:00,75.67,75.79,75.65,75.77,23492.0,72.4703,72.5852,72.4512,72.5661,23492.0
2023-06-29 11:10:00,75.77,75.8,75.66,75.66,35588.0,72.5661,72.5948,72.4607,72.4607,35588.0
2023-06-29 11:20:00,75.66,75.74,75.59,75.66,35377.0,72.4607,72.5374,72.3937,72.4607,35377.0
2023-06-29 11:30:00,75.69,75.81,75.69,75.81,9936.0,72.4895,72.6044,72.4895,72.6044,9936.0
2023-06-29 11:40:00,75.82,75.85,75.72,75.81,11475.0,72.614,72.6427,72.5182,72.6044,11475.0
2023-06-29 11:50:00,75.83,75.86,75.74,75.79,12813.0,72.6236,72.6523,72.5374,72.5852,12813.0
2023-06-29 12:00:00,75.8,75.81,75.72,75.77,11034.0,72.5948,72.6044,72.5182,72.5661,11034.0
2023-06-29 12:10:00,75.77,75.79,75.61,75.77,12886.0,72.5661,72.5852,72.4129,72.5661,12886.0
2023-06-29 12:20:00,75.77,75.8,75.75,75.8,10952.0,72.5661,72.5948,72.5469,72.5948,10952.0
2023-06-29 12:30:00,75.8,75.84,75.76,75.83,10531.0,72.5948,72.6331,72.5565,72.6236,10531.0
2023-06-29 12:40:00,75.83,75.83,75.73,75.74,11448.0,72.6236,72.6236,72.5278,72.5374,11448.0
2023-06-29 12:50:00,75.73,75.74,75.55,75.61,13385.0,72.5278,72.5374,72.3554,72.4129,13385.0
2023-06-29 13:00:00,75.6,75.64,75.5,75.63,12042.0,72.4033,72.4416,72.3075,72.432,12042.0
2023-06-29 13:10:00,75.63,75.63,75.53,75.61,9258.0,72.432,72.432,72.3362,72.4129,9258.0
2023-06-29 13:20:00,75.62,75.64,75.54,75.59,13847.0,72.4224,72.4416,72.3458,72.3937,13847.0
2023-06-29 13:30:00,75.58,75.58,75.44,75.49,11462.0,72.3841,72.3841,72.25,72.2979,11462.0
2023-06-29 13:40:00,75.51,75.52,75.45,75.5,10983.0,72.3171,72.3267,72.2596,72.3075,10983.0
2023-06-29 13:50:00,75.48,75.59,75.48,75.53,15387.0,72.2884,72.3937,72.2884,72.3362,15387.0
2023-06-29 14:00:00,75.54,75.56,75.45,75.49,16948.0,72.3458,72.365,72.2596,72.2979,16948.0
2023-06-29 14:10:00,75.5,75.66,75.49,75.56,11745.0,72.3075,72.4607,72.2979,72.365,11745.0
2023-06-29 14:20:00,75.57,75.62,75.55,75.62,11735.0,72.3746,72.4224,72.3554,72.4224,11735.0
2023-06-29 14:30:00,75.63,75.73,75.61,75.7,13136.0,72.432,72.5278,72.4129,72.4991,13136.0
2023-06-29 14:40:00,75.7,75.71,75.59,75.67,14478.0,72.4991,72.5086,72.3937,72.4703,14478.0
2023-06-29 14:50:00,75.67,75.78,75.62,75.78,11134.0,72.4703,72.5757,72.4224,72.5757,11134.0
2023-06-29 15:00:00,75.8,75.84,75.76,75.83,18833.0,72.5948,72.6331,72.5565,72.6236,18833.0
2023-06-29 15:10:00,75.83,75.92,75.82,75.9,23985.0,72.6236,72.7098,72.614,72.6906,23985.0
2023-06-29 15:20:00,75.9,75.94,75.86,75.92,19561.0,72.6906,72.7289,72.6523,72.7098,19561.0
2023-06-29 15:30:00,75.92,76.01,75.89,75.93,42234.0,72.7098,72.7959,72.681,72.7193,42234.0
2023-06-29 15:40:00,75.92,76.12,75.88,76.12,56428.0,72.7098,72.9013,72.6714,72.9013,56428.0
2023-06-29 15:50:00,76.11,76.25,76.04,76.19,177970.0,72.8917,73.0258,72.8247,72.9683,177970.0
2023-06-30 09:30:00,76.6,76.63,76.25,76.3,30453.0,73.361,73.3897,73.0258,73.0737,30453.0
2023-06-30 09:40:00,76.35,76.6,76.35,76.55,9834.0,73.1216,73.361,73.1216,73.3131,9834.0
2023-06-30 09:50:00,76.59,76.73,76.53,76.72,10624.0,73.3514,73.4855,73.294,73.4759,10624.0
2023-06-30 10:00:00,76.67,76.78,76.57,76.73,21460.0,73.428,73.5334,73.3323,73.4855,21460.0
2023-06-30 10:10:00,76.73,76.76,76.59,76.6,16202.0,73.4855,73.5142,73.3514,73.361,16202.0
2023-06-30 10:20:00,76.62,76.72,76.56,76.71,26389.0,73.3802,73.4759,73.3227,73.4663,26389.0
2023-06-30 10:30:00,76.72,76.8,76.6,76.7,37583.0,73.4759,73.5525,73.361,73.4568,37583.0
2023-06-30 10:40:00,76.71,76.78,76.47,76.48,47887.0,73.4663,73.5334,73.2365,73.2461,47887.0
2023-06-30 10:50:00,76.5,76.71,76.49,76.67,27317.0,73.2652,73.4663,73.2556,73.428,27317.0
2023-06-30 11:00:00,76.69,76.72,76.63,76.64,24906.0,73.4472,73.4759,73.3897,73.3993,24906.0
2023-06-30 11:10:00,76.65,76.66,76.46,76.46,17608.0,73.4089,73.4185,73.2269,73.2269,17608.0
2023-06-30 11:20:00,76.45,76.52,76.38,76.43,23532.0,73.2173,73.2844,73.1503,73.1982,23532.0
2023-06-30 11:30:00,76.43,76.45,76.31,76.32,15060.0,73.1982,73.2173,73.0833,73.0928,15060.0
2023-06-30 11:40:00,76.31,76.33,76.23,76.29,13584.0,73.0833,73.1024,73.0066,73.0641,13584.0
2023-06-30 11:50:00,76.29,76.47,76.2,76.42,30904.0,73.0641,73.2365,72.9779,73.1886,30904.0
2023-06-30 12:00:00,76.43,76.49,76.42,76.44,13855.0,73.1982,73.2556,73.1886,73.2078,13855.0
2023-06-30 12:10:00,76.43,76.51,76.41,76.49,14976.0,73.1982,73.2748,73.179,73.2556,14976.0
2023-06-30 12:20:00,76.49,76.63,76.47,76.62,15127.0,73.2556,73.3897,73.2365,73.3802,15127.0
2023-06-30 12:30:00,76.65,76.72,76.58,76.7,22470.0,73.4089,73.4759,73.3418,73.4568,22470.0
2023-06-30 12:40:00,76.72,76.77,76.7,76.76,19663.0,73.4759,73.5238,73.4568,73.5142,19663.0
2023-06-30 12:50:00,76.76,76.78,76.7,76.72,14193.0,73.5142,73.5334,73.4568,73.4759,14193.0
2023-06-30 13:00:00,76.71,76.75,76.67,76.71,16734.0,73.4663,73.5047,73.428,73.4663,16734.0
2023-06-30 13:10:00,76.7,76.84,76.66,76.83,16748.0,73.4568,73.5908,73.4185,73.5813,16748.0
2023-06-30 13:20:00,76.82,76.82,76.73,76.8,13834.0,73.5717,73.5717,73.4855,73.5525,13834.0
2023-06-30 13:30:00,76.79,76.82,76.74,76.81,14742.0,73.543,73.5717,73.4951,73.5621,14742.0
2023-06-30 13:40:00,76.81,76.88,76.77,76.87,16683.0,73.5621,73.6292,73.5238,73.6196,16683.0
2023-06-30 13:50:00,76.86,76.86,76.73,76.76,14548.0,73.61,73.61,73.4855,73.5142,14548.0
2023-06-30 14:00:00,76.77,76.79,76.67,76.7,18640.0,73.5238,73.543,73.428,73.4568,18640.0
2023-06-30 14:10:00,76.69,76.7,76.58,76.64,20598.0,73.4472,73.4568,73.3418,73.3993,20598.0
2023-06-30 14:20:00,76.64,76.75,76.63,76.74,12919.0,73.3993,73.5047,73.3897,73.4951,12919.0
2023-06-30 14:30:00,76.75,76.79,76.67,76.7,24378.0,73.5047,73.543,73.428,73.4568,24378.0
2023-06-30 14:40:00,76.7,76.75,76.66,76.7,18276.0,73.4568,73.5047,73.4185,73.4568,18276.0
2023-06-30 14:50:00,76.7,76.72,76.58,76.63,16841.0,73.4568,73.4759,73.3418,73.3897,16841.0
2023-06-30 15:00:00,76.64,76.7,76.61,76.7,19698.0,73.3993,73.4568,73.3706,73.4568,19698.0
2023-06-30 15:10:00,76.7,76.8,76.64,76.79,22535.0,73.4568,73.5525,73.3993,73.543,22535.0
2023-06-30 15:20:00,76.78,76.81,76.75,76.8,46484.0,73.5334,73.5621,73.5047,73.5525,46484.0
2023-06-30 15:30:00,76.81,76.81,76.64,76.67,50043.0,73.5621,73.5621,73.3993,73.428,50043.0
2023-06-30 15:40:00,76.67,76.7,76.47,76.49,61182.0,73.428,73.4568,73.2365,73.2556,61182.0
2023-06-30 15:50:00,76.5,76.57,76.4,76.4,213827.0,73.2652,73.3323,73.1695,73.1695,213827.0
2023-07-03 09:30:00,76.35,76.74,76.32,76.48,55120.0,73.1216,73.4951,73.0928,73.2461,55120.0
2023-07-03 09:40:00,76.53,76.61,76.31,76.35,25965.0,73.294,73.3706,73.0833,73.1216,25965.0
2023-07-03 09:50:00,76.35,76.35,75.97,76.19,31914.0,73.1216,73.1216,72.7576,72.9683,31914.0
2023-07-03 10:00:00,76.18,76.39,76.12,76.38,38081.0,72.9588,73.1599,72.9013,73.1503,38081.0
2023-07-03 10:10:00,76.38,76.48,76.32,76.37,30360.0,73.1503,73.2461,73.0928,73.1407,30360.0
2023-07-03 10:20:00,76.4,76.51,76.23,76.49,50126.0,73.1695,73.2748,73.0066,73.2556,50126.0
2023-07-03 10:30:00,76.49,76.58,76.45,76.58,20976.0,73.2556,73.3418,73.2173,73.3418,20976.0
2023-07-03 10:40:00,76.58,76.62,76.44,76.45,22753.0,73.3418,73.3802,73.2078,73.2173,22753.0
2023-07-03 10:50:00,76.45,76.63,76.44,76.59,27751.0,73.2173,73.3897,73.2078,73.3514,27751.0
2023-07-03 11:00:00,76.59,76.73,76.58,76.73,21720.0,73.3514,73.4855,73.3418,73.4855,21720.0
2023-07-03 11:10:00,76.73,76.74,76.68,76.72,20277.0,73.4855,73.4951,73.4376,73.4759,20277.0
2023-07-03 11:20:00,76.71,76.74,76.66,76.71,26238.0,73.4663,73.4951,73.4185,73.4663,26238.0
2023-07-03 11:30:00,76.71,76.78,76.59,76.77,34886.0,73.4663,73.5334,73.3514,73.5238,34886.0
2023-07-03 11:40:00,76.76,76.81,76.69,76.73,16916.0,73.5142,73.5621,73.4472,73.4855,16916.0
2023-07-03 11:50:00,76.73,76.8,76.72,76.77,18552.0,73.4855,73.5525,73.4759,73.5238,18552.0
2023-07-03 12:00:00,76.78,76.79,76.69,76.72,16535.0,73.5334,73.543,73.4472,73.4759,16535.0
2023-07-03 12:10:00,76.72,76.72,76.65,76.67,12745.0,73.4759,73.4759,73.4089,73.428,12745.0
2023-07-03 12:20:00,76.67,76.76,76.64,76.75,16570.0,73.428,73.5142,73.3993,73.5047,16570.0
2023-07-03 12:30:00,76.74,76.79,76.74,76.76,19500.0,73.4951,73.543,73.4951,73.5142,19500.0
2023-07-03 12:40:00,76.75,76.75,76.66,76.72,13954.0,73.5047,73.5047,73.4185,73.4759,13954.0
2023-07-03 12:50:00,76.72,76.75,76.4,76.43,97860.0,73.4759,73.5047,73.1695,73.1982,97860.0
2023-07-05 09:30:00,75.77,76.04,75.5,75.7,43336.0,72.5661,72.8247,72.3075,72.4991,43336.0
2023-07-05 09:40:00,75.64,76.13,75.64,76.01,24583.0,72.4416,72.9109,72.4416,72.7959,24583.0
2023-07-05 09:50:00,76.03,76.2,76.0,76.14,17447.0,72.8151,72.9779,72.7864,72.9204,17447.0
2023-07-05 10:00:00,76.15,76.43,76.15,76.4,29358.0,72.93,73.1982,72.93,73.1695,29358.0
2023-07-05 10:10:00,76.41,76.5,76.36,76.44,25035.0,73.179,73.2652,73.1311,73.2078,25035.0
2023-07-05 10:20:00,76.46,76.52,76.38,76.49,25491.0,73.2269,73.2844,73.1503,73.2556,25491.0
2023-07-05 10:30:00,76.5,76.66,76.38,76.45,28572.0,73.2652,73.4185,73.1503,73.2173,28572.0
2023-07-05 10:40:00,76.44,76.57,76.34,76.4,23335.0,73.2078,73.3323,73.112,73.1695,23335.0
2023-07-05 10:50:00,76.4,76.49,76.29,76.43,26987.0,73.1695,73.2556,73.0641,73.1982,26987.0
2023-07-05 11:00:00,76.43,76.43,76.26,76.27,16602.0,73.1982,73.1982,73.0354,73.045,16602.0
2023-07-05 11:10:00,76.27,76.33,76.2,76.22,20676.0,73.045,73.1024,72.9779,72.9971,20676.0
2023-07-05 11:20:00,76.22,76.3,76.11,76.27,16857.0,72.9971,73.0737,72.8917,73.045,16857.0
2023-07-05 11:30:00,76.3,76.39,76.24,76.31,17815.0,73.0737,73.1599,73.0162,73.0833,17815.0
2023-07-05 11:40:00,76.3,76.46,76.25,76.43,52180.0,73.0737,73.2269,73.0258,73.1982,52180.0
2023-07-05 11:50:00,76.44,76.47,76.28,76.33,41380.0,73.2078,73.2365,73.0545,73.1024,41380.0
2023-07-05 12:00:00,76.33,76.47,76.33,76.45,21458.0,73.1024,73.2365,73.1024,73.2173,21458.0
2023-07-05 12:10:00,76.45,76.45,76.3,76.3,14604.0,73.2173,73.2173,73.0737,73.0737,14604.0
2023-07-05 12:20:00,76.31,76.36,76.25,76.27,18376.0,73.0833,73.1311,73.0258,73.045,18376.0
2023-07-05 12:30:00,76.27,76.31,76.13,76.16,19568.0,73.045,73.0833,72.9109,72.9396,19568.0
2023-07-05 12:40:00,76.16,76.18,76.08,76.11,26566.0,72.9396,72.9588,72.863,72.8917,26566.0
2023-07-05 12:50:00,76.1,76.25,76.09,76.22,15273.0,72.8821,73.0258,72.8726,72.9971,15273.0
2023-07-05 13:00:00,76.22,76.24,76.15,76.19,28258.0,72.9971,73.0162,72.93,72.9683,28258.0
2023-07-05 13:10:00,76.19,76.2,76.07,76.12,24775.0,72.9683,72.9779,72.8534,72.9013,24775.0
2023-07-05 13:20:00,76.13,76.26,76.13,76.14,13389.0,72.9109,73.0354,72.9109,72.9204,13389.0
2023-07-05 13:30:00,76.14,76.2,76.13,76.2,18089.0,72.9204,72.9779,72.9109,72.9779,18089.0
2023-07-05 13:40:00,76.2,76.27,76.18,76.26,13248.0,72.9779,73.045,72.9588,73.0354,13248.0
2023-07-05 13:50:00,76.26,76.26,76.19,76.25,14745.0,73.0354,73.0354,72.9683,73.0258,14745.0
2023-07-05 14:00:00,76.26,76.35,76.23,76.28,18878.0,73.0354,73.1216,73.0066,73.0545,18878.0
2023-07-05 14:10:00,76.27,76.3,76.12,76.16,16121.0,73.045,73.0737,72.9013,72.9396,16121.0
2023-07-05 14:20:00,76.16,76.18,76.08,76.09,15443.0,72.9396,72.9588,72.863,72.8726,15443.0
2023-07-05 14:30:00,76.1,76.13,76.02,76.08,16486.0,72.8821,72.9109,72.8055,72.863,16486.0
2023-07-05 14:40:00,76.1,76.14,76.08,76.12,14160.0,72.8821,72.9204,72.863,72.9013,14160.0
2023-07-05 14:50:00,76.13,76.15,76.04,76.12,17249.0,72.9109,72.93,72.8247,72.9013,17249.0
2023-07-05 15:00:00,76.13,76.19,76.1,76.14,15350.0,72.9109,72.9683,72.8821,72.9204,15350.0
2023-07-05 15:10:00,76.15,76.31,76.15,76.29,14954.0,72.93,73.0833,72.93,73.0641,14954.0
2023-07-05 15:20:00,76.29,76.38,76.29,76.37,25788.0,73.0641,73.1503,73.0641,73.1407,25788.0
2023-07-05 15:30:00,76.37,76.39,76.24,76.31,54371.0,73.1407,73.1599,73.0162,73.0833,54371.0
2023-07-05 15:40:00,76.33,76.36,76.27,76.32,48763.0,73.1024,73.1311,73.045,73.0928,48763.0
2023-07-05 15:50:00,76.31,76.33,76.26,76.28,124592.0,73.0833,73.1024,73.0354,73.0545,124592.0
2023-07-06 09:30:00,74.83,75.45,74.83,75.31,28918.0,72.139,72.7367,72.139,72.6017,28918.0
2023-07-06 09:40:00,75.28,75.48,75.25,75.44,19395.0,72.5728,72.7656,72.5439,72.7271,19395.0
2023-07-06 09:50:00,75.42,75.48,75.2,75.33,16969.0,72.7078,72.7656,72.4957,72.621,16969.0
2023-07-06 10:00:00,75.33,75.43,75.23,75.4,14309.0,72.621,72.7174,72.5246,72.6885,14309.0
2023-07-06 10:10:00,75.39,75.41,75.26,75.26,9213.0,72.6789,72.6982,72.5535,72.5535,9213.0
2023-07-06 10:20:00,75.27,75.29,75.15,75.2,15195.0,72.5632,72.5825,72.4475,72.4957,15195.0
2023-07-06 10:30:00,75.2,75.25,75.07,75.2,13719.0,72.4957,72.5439,72.3704,72.4957,13719.0
2023-07-06 10:40:00,75.2,75.31,75.17,75.26,16302.0,72.4957,72.6017,72.4668,72.5535,16302.0
2023-07-06 10:50:00,75.26,75.27,75.06,75.1,15821.0,72.5535,72.5632,72.3607,72.3993,15821.0
2023-07-06 11:00:00,75.12,75.26,75.12,75.16,21500.0,72.4186,72.5535,72.4186,72.4571,21500.0
2023-07-06 11:10:00,75.17,75.21,75.04,75.18,12798.0,72.4668,72.5053,72.3415,72.4764,12798.0
2023-07-06 11:20:00,75.18,75.3,75.14,75.26,10050.0,72.4764,72.5921,72.4379,72.5535,10050.0
2023-07-06 11:30:00,75.28,75.39,75.19,75.19,13910.0,72.5728,72.6789,72.4861,72.4861,13910.0
2023-07-06 11:40:00,75.2,75.36,75.18,75.35,17271.0,72.4957,72.6499,72.4764,72.6403,17271.0
2023-07-06 11:50:00,75.35,75.47,75.3,75.46,16800.0,72.6403,72.756,72.5921,72.7464,16800.0
2023-07-06 12:00:00,75.47,75.49,75.35,75.39,14683.0,72.756,72.7753,72.6403,72.6789,14683.0
2023-07-06 12:10:00,75.38,75.4,75.26,75.28,21593.0,72.6692,72.6885,72.5535,72.5728,21593.0
2023-07-06 12:20:00,75.28,75.36,75.28,75.36,9356.0,72.5728,72.6499,72.5728,72.6499,9356.0
2023-07-06 12:30:00,75.38,75.45,75.27,75.31,12287.0,72.6692,72.7367,72.5632,72.6017,12287.0
2023-07-06 12:40:00,75.3,75.41,75.3,75.4,8364.0,72.5921,72.6982,72.5921,72.6885,8364.0
2023-07-06 12:50:00,75.43,75.49,75.39,75.49,9862.0,72.7174,72.7753,72.6789,72.7753,9862.0
2023-07-06 13:00:00,75.5,75.56,75.48,75.54,12368.0,72.7849,72.8428,72.7656,72.8235,12368.0
2023-07-06 13:10:00,75.54,75.6,75.54,75.55,17836.0,72.8235,72.8813,72.8235,72.8331,17836.0
2023-07-06 13:20:00,75.56,75.61,75.52,75.54,10778.0,72.8428,72.891,72.8042,72.8235,10778.0
2023-07-06 13:30:00,75.56,75.63,75.51,75.62,12969.0,72.8428,72.9102,72.7946,72.9006,12969.0
2023-07-06 13:40:00,75.63,75.69,75.55,75.59,10210.0,72.9102,72.9681,72.8331,72.8717,10210.0
2023-07-06 13:50:00,75.6,75.6,75.49,75.58,10038.0,72.8813,72.8813,72.7753,72.862,10038.0
2023-07-06 14:00:00,75.58,75.61,75.53,75.59,12610.0,72.862,72.891,72.8138,72.8717,12610.0
2023-07-06 14:10:00,75.58,75.58,75.46,75.47,11525.0,72.862,72.862,72.7464,72.756,11525.0
2023-07-06 14:20:00,75.48,75.51,75.44,75.45,12203.0,72.7656,72.7946,72.7271,72.7367,12203.0
2023-07-06 14:30:00,75.45,75.51,75.45,75.5,11475.0,72.7367,72.7946,72.7367,72.7849,11475.0
2023-07-06 14:40:00,75.49,75.61,75.45,75.61,10077.0,72.7753,72.891,72.7367,72.891,10077.0
2023-07-06 14:50:00,75.62,75.62,75.54,75.62,9569.0,72.9006,72.9006,72.8235,72.9006,9569.0
2023-07-06 15:00:00,75.62,75.64,75.57,75.61,14570.0,72.9006,72.9199,72.8524,72.891,14570.0
2023-07-06 15:10:00,75.61,75.65,75.57,75.63,18065.0,72.891,72.9295,72.8524,72.9102,18065.0
2023-07-06 15:20:00,75.63,75.72,75.61,75.65,20094.0,72.9102,72.997,72.891,72.9295,20094.0
2023-07-06 15:30:00,75.65,75.8,75.61,75.73,33868.0,72.9295,73.0741,72.891,73.0066,33868.0
2023-07-06 15:40:00,75.73,75.79,75.71,75.79,33453.0,73.0066,73.0645,72.9874,73.0645,33453.0
2023-07-06 15:50:00,75.8,75.89,75.73,75.74,133163.0,73.0741,73.1609,73.0066,73.0163,133163.0
2023-07-07 09:30:00,75.74,76.17,75.72,76.11,36797.0,73.0163,73.4308,72.997,73.373,36797.0
2023-07-07 09:40:00,76.13,76.22,76.03,76.19,14703.0,73.3923,73.479,73.2959,73.4501,14703.0
2023-07-07 09:50:00,76.22,76.35,76.15,76.17,20658.0,73.479,73.6043,73.4115,73.4308,20658.0
2023-07-07 10:00:00,76.15,76.27,76.14,76.26,13051.0,73.4115,73.5272,73.4019,73.5176,13051.0
2023-07-07 10:10:00,76.35,76.43,76.29,76.37,35654.0,73.6043,73.6815,73.5465,73.6236,35654.0
2023-07-07 10:20:00,76.38,76.4,76.24,76.25,14147.0,73.6333,73.6525,73.4983,73.5079,14147.0
2023-07-07 10:30:00,76.26,76.48,76.17,76.46,26223.0,73.5176,73.7297,73.4308,73.7104,26223.0
2023-07-07 10:40:00,76.45,76.62,76.39,76.56,22263.0,73.7008,73.8646,73.6429,73.8068,22263.0
2023-07-07 10:50:00,76.58,76.71,76.56,76.7,16361.0,73.8261,73.9514,73.8068,73.9418,16361.0
2023-07-07 11:00:00,76.72,76.85,76.72,76.79,16560.0,73.961,74.0864,73.961,74.0285,16560.0
2023-07-07 11:10:00,76.79,76.86,76.76,76.82,16258.0,74.0285,74.096,73.9996,74.0574,16258.0
2023-07-07 11:20:00,76.81,76.88,76.8,76.87,16082.0,74.0478,74.1153,74.0382,74.1056,16082.0
2023-07-07 11:30:00,76.87,76.99,76.8,76.94,18913.0,74.1056,74.2213,74.0382,74.1731,18913.0
2023-07-07 11:40:00,76.95,76.95,76.86,76.9,12242.0,74.1828,74.1828,74.096,74.1346,12242.0
2023-07-07 11:50:00,76.9,76.91,76.76,76.85,14722.0,74.1346,74.1442,73.9996,74.0864,14722.0
2023-07-07 12:00:00,76.87,76.87,76.78,76.79,16616.0,74.1056,74.1056,74.0189,74.0285,16616.0
2023-07-07 12:10:00,76.76,76.88,76.75,76.87,12571.0,73.9996,74.1153,73.99,74.1056,12571.0
2023-07-07 12:20:00,76.87,76.89,76.82,76.88,13638.0,74.1056,74.1249,74.0574,74.1153,13638.0
2023-07-07 12:30:00,76.88,77.08,76.88,77.04,28862.0,74.1153,74.3081,74.1153,74.2695,28862.0
2023-07-07 12:40:00,77.05,77.16,77.02,77.04,21438.0,74.2792,74.3852,74.2503,74.2695,21438.0
2023-07-07 12:50:00,77.04,77.06,76.98,77.03,16633.0,74.2695,74.2888,74.2117,74.2599,16633.0
2023-07-07 13:00:00,77.03,77.08,77.0,77.01,11704.0,74.2599,74.3081,74.231,74.2406,11704.0
2023-07-07 13:10:00,77.02,77.03,76.97,77.01,11992.0,74.2503,74.2599,74.2021,74.2406,11992.0
2023-07-07 13:20:00,77.01,77.03,76.92,76.97,18216.0,74.2406,74.2599,74.1538,74.2021,18216.0
2023-07-07 13:30:00,76.96,76.98,76.8,76.85,13303.0,74.1924,74.2117,74.0382,74.0864,13303.0
2023-07-07 13:40:00,76.85,76.86,76.77,76.81,9382.0,74.0864,74.096,74.0092,74.0478,9382.0
2023-07-07 13:50:00,76.8,76.83,76.7,76.76,17513.0,74.0382,74.0671,73.9418,73.9996,17513.0
2023-07-07 14:00:00,76.75,76.83,76.74,76.79,13450.0,73.99,74.0671,73.9803,74.0285,13450.0
2023-07-07 14:10:00,76.79,76.79,76.7,76.75,10235.0,74.0285,74.0285,73.9418,73.99,10235.0
2023-07-07 14:20:00,76.75,76.82,76.74,76.82,13172.0,73.99,74.0574,73.9803,74.0574,13172.0
2023-07-07 14:30:00,76.81,76.92,76.78,76.91,19884.0,74.0478,74.1538,74.0189,74.1442,19884.0
2023-07-07 14:40:00,76.92,76.97,76.86,76.89,17034.0,74.1538,74.2021,74.096,74.1249,17034.0
2023-07-07 14:50:00,76.89,76.91,76.75,76.84,14517.0,74.1249,74.1442,73.99,74.0767,14517.0
2023-07-07 15:00:00,76.84,76.91,76.82,76.84,17385.0,74.0767,74.1442,74.0574,74.0767,17385.0
2023-07-07 15:10:00,76.84,76.88,76.74,76.75,20992.0,74.0767,74.1153,73.9803,73.99,20992.0
2023-07-07 15:20:00,76.75,76.78,76.67,76.69,21179.0,73.99,74.0189,73.9128,73.9321,21179.0
2023-07-07 15:30:00,76.7,76.74,76.55,76.55,29830.0,73.9418,73.9803,73.7972,73.7972,29830.0
2023-07-07 15:40:00,76.55,76.55,76.28,76.29,31748.0,73.7972,73.7972,73.5369,73.5465,31748.0
2023-07-07 15:50:00,76.3,76.35,76.18,76.26,116537.0,73.5561,73.6043,73.4405,73.5176,116537.0
2023-07-10 09:30:00,75.83,76.64,75.83,76.59,38806.0,73.103,73.8839,73.103,73.8357,38806.0
2023-07-10 09:40:00,76.63,76.84,76.55,76.84,15577.0,73.8743,74.0767,73.7972,74.0767,15577.0
2023-07-10 09:50:00,76.85,76.96,76.64,76.94,12397.0,74.0864,74.1924,73.8839,74.1731,12397.0
2023-07-10 10:00:00,76.94,77.14,76.9,77.06,14320.0,74.1731,74.3659,74.1346,74.2888,14320.0
2023-07-10 10:10:00,77.1,77.2,76.91,76.96,15484.0,74.3274,74.4238,74.1442,74.1924,15484.0
2023-07-10 10:20:00,76.98,77.1,76.95,77.08,15221.0,74.2117,74.3274,74.1828,74.3081,15221.0
2023-07-10 10:30:00,77.09,77.17,76.94,77.17,15072.0,74.3177,74.3949,74.1731,74.3949,15072.0
2023-07-10 10:40:00,77.18,77.33,77.16,77.33,15188.0,74.4045,74.5491,74.3852,74.5491,15188.0
2023-07-10 10:50:00,77.34,77.38,77.28,77.38,14778.0,74.5587,74.5973,74.5009,74.5973,14778.0
2023-07-10 11:00:00,77.38,77.45,77.28,77.32,14117.0,74.5973,74.6648,74.5009,74.5395,14117.0
2023-07-10 11:10:00,77.33,77.43,77.28,77.4,13170.0,74.5491,74.6455,74.5009,74.6166,13170.0
2023-07-10 11:20:00,77.39,77.5,77.39,77.47,23421.0,74.6069,74.713,74.6069,74.6841,23421.0
2023-07-10 11:30:00,77.46,77.55,77.41,77.44,15626.0,74.6744,74.7612,74.6262,74.6551,15626.0
2023-07-10 11:40:00,77.44,77.52,77.39,77.52,15397.0,74.6551,74.7323,74.6069,74.7323,15397.0
2023-07-10 11:50:00,77.52,77.56,77.46,77.53,13945.0,74.7323,74.7708,74.6744,74.7419,13945.0
2023-07-10 12:00:00,77.53,77.53,77.31,77.38,15148.0,74.7419,74.7419,74.5298,74.5973,15148.0
2023-07-10 12:10:00,77.36,77.46,77.36,77.39,12288.0,74.578,74.6744,74.578,74.6069,12288.0
2023-07-10 12:20:00,77.41,77.6,77.41,77.58,12145.0,74.6262,74.8094,74.6262,74.7901,12145.0
2023-07-10 12:30:00,77.59,77.67,77.59,77.61,13622.0,74.7998,74.8769,74.7998,74.819,13622.0
2023-07-10 12:40:00,77.6,77.71,77.55,77.7,17821.0,74.8094,74.9154,74.7612,74.9058,17821.0
2023-07-10 12:50:00,77.7,77.71,77.6,77.67,30224.0,74.9058,74.9154,74.8094,74.8769,30224.0
2023-07-10 13:00:00,77.67,77.71,77.63,77.67,19843.0,74.8769,74.9154,74.8383,74.8769,19843.0
2023-07-10 13:10:00,77.67,77.82,77.67,77.77,23582.0,74.8769,75.0215,74.8769,74.9733,23582.0
2023-07-10 13:20:00,77.77,77.77,77.67,77.75,25548.0,74.9733,74.9733,74.8769,74.954,25548.0
2023-07-10 13:30:00,77.74,77.85,77.73,77.78,40654.0,74.9444,75.0504,74.9347,74.9829,40654.0
2023-07-10 13:40:00,77.77,77.84,77.63,77.63,21622.0,74.9733,75.0408,74.8383,74.8383,21622.0
2023-07-10 13:50:00,77.63,77.76,77.63,77.69,13427.0,74.8383,74.9636,74.8383,74.8962,13427.0
2023-07-10 14:00:00,77.69,77.7,77.63,77.66,10052.0,74.8962,74.9058,74.8383,74.8672,10052.0
2023-07-10 14:10:00,77.67,77.7,77.64,77.64,11196.0,74.8769,74.9058,74.848,74.848,11196.0
2023-07-10 14:20:00,77.64,77.76,77.62,77.73,14753.0,74.848,74.9636,74.8287,74.9347,14753.0
2023-07-10 14:30:00,77.73,77.75,77.67,77.67,13686.0,74.9347,74.954,74.8769,74.8769,13686.0
2023-07-10 14:40:00,77.67,77.75,77.67,77.71,9605.0,74.8769,74.954,74.8769,74.9154,9605.0
2023-07-10 14:50:00,77.7,77.76,77.69,77.76,11052.0,74.9058,74.9636,74.8962,74.9636,11052.0
2023-07-10 15:00:00,77.76,77.86,77.76,77.78,16251.0,74.9636,75.06,74.9636,74.9829,16251.0
2023-07-10 15:10:00,77.78,77.86,77.76,77.79,14797.0,74.9829,75.06,74.9636,74.9926,14797.0
2023-07-10 15:20:00,77.8,77.85,77.79,77.81,19056.0,75.0022,75.0504,74.9926,75.0118,19056.0
2023-07-10 15:30:00,77.78,77.79,77.65,77.74,32099.0,74.9829,74.9926,74.8576,74.9444,32099.0
2023-07-10 15:40:00,77.75,77.75,77.63,77.73,35479.0,74.954,74.954,74.8383,74.9347,35479.0
2023-07-10 15:50:00,77.73,77.84,77.64,77.83,168742.0,74.9347,75.0408,74.848,75.0311,168742.0
2023-07-11 09:30:00,78.35,78.88,78.15,78.84,52955.0,75.5324,76.0434,75.3396,76.0048,52955.0
2023-07-11 09:40:00,78.86,78.93,78.62,78.88,20138.0,76.0241,76.0916,75.7927,76.0434,20138.0
2023-07-11 09:50:00,78.89,79.16,78.84,79.13,23024.0,76.053,76.3133,76.0048,76.2844,23024.0
2023-07-11 10:00:00,79.13,79.21,78.99,79.21,38351.0,76.2844,76.3615,76.1494,76.3615,38351.0
2023-07-11 10:10:00,79.21,79.28,78.97,79.22,49890.0,76.3615,76.429,76.1301,76.3711,49890.0
2023-07-11 10:20:00,79.21,79.29,79.15,79.15,43827.0,76.3615,76.4386,76.3037,76.3037,43827.0
2023-07-11 10:30:00,79.16,79.21,79.06,79.13,67610.0,76.3133,76.3615,76.2169,76.2844,67610.0
2023-07-11 10:40:00,79.14,79.22,79.04,79.05,75706.0,76.294,76.3711,76.1976,76.2073,75706.0
2023-07-11 10:50:00,79.06,79.07,78.91,79.0,32714.0,76.2169,76.2265,76.0723,76.159,32714.0
2023-07-11 11:00:00,78.99,79.09,78.68,78.69,63538.0,76.1494,76.2458,75.8506,75.8602,63538.0
2023-07-11 11:10:00,78.71,78.84,78.69,78.73,24384.0,75.8795,76.0048,75.8602,75.8988,24384.0
2023-07-11 11:20:00,78.78,78.9,78.74,78.78,24678.0,75.947,76.0626,75.9084,75.947,24678.0
2023-07-11 11:30:00,78.73,78.79,78.63,78.7,19095.0,75.8988,75.9566,75.8024,75.8698,19095.0
2023-07-11 11:40:00,78.7,78.71,78.57,78.62,16701.0,75.8698,75.8795,75.7445,75.7927,16701.0
2023-07-11 11:50:00,78.62,78.67,78.48,78.5,30826.0,75.7927,75.8409,75.6577,75.677,30826.0
2023-07-11 12:00:00,78.5,78.55,78.46,78.48,18191.0,75.677,75.7252,75.6385,75.6577,18191.0
2023-07-11 12:10:00,78.48,78.53,78.43,78.5,25509.0,75.6577,75.706,75.6095,75.677,25509.0
2023-07-11 12:20:00,78.51,78.64,78.51,78.59,20297.0,75.6867,75.812,75.6867,75.7638,20297.0
2023-07-11 12:30:00,78.6,78.7,78.55,78.56,15245.0,75.7734,75.8698,75.7252,75.7349,15245.0
2023-07-11 12:40:00,78.6,78.65,78.53,78.58,22151.0,75.7734,75.8216,75.706,75.7542,22151.0
2023-07-11 12:50:00,78.58,78.61,78.41,78.46,22713.0,75.7542,75.7831,75.5903,75.6385,22713.0
2023-07-11 13:00:00,78.47,78.52,78.41,78.45,19192.0,75.6481,75.6963,75.5903,75.6288,19192.0
2023-07-11 13:10:00,78.45,78.46,78.39,78.45,16741.0,75.6288,75.6385,75.571,75.6288,16741.0
2023-07-11 13:20:00,78.45,78.48,78.41,78.45,18242.0,75.6288,75.6577,75.5903,75.6288,18242.0
2023-07-11 13:30:00,78.45,78.51,78.39,78.51,20757.0,75.6288,75.6867,75.571,75.6867,20757.0
2023-07-11 13:40:00,78.51,78.57,78.47,78.57,18261.0,75.6867,75.7445,75.6481,75.7445,18261.0
2023-07-11 13:50:00,78.58,78.7,78.58,78.67,14595.0,75.7542,75.8698,75.7542,75.8409,14595.0
2023-07-11 14:00:00,78.67,78.73,78.61,78.63,21549.0,75.8409,75.8988,75.7831,75.8024,21549.0
2023-07-11 14:10:00,78.62,78.65,78.58,78.59,13394.0,75.7927,75.8216,75.7542,75.7638,13394.0
2023-07-11 14:20:00,78.6,78.72,78.55,78.7,12954.0,75.7734,75.8891,75.7252,75.8698,12954.0
2023-07-11 14:30:00,78.7,78.72,78.6,78.64,17214.0,75.8698,75.8891,75.7734,75.812,17214.0
2023-07-11 14:40:00,78.63,78.77,78.61,78.68,23384.0,75.8024,75.9373,75.7831,75.8506,23384.0
2023-07-11 14:50:00,78.69,78.72,78.62,78.69,15350.0,75.8602,75.8891,75.7927,75.8602,15350.0
2023-07-11 15:00:00,78.69,78.72,78.64,78.67,23665.0,75.8602,75.8891,75.812,75.8409,23665.0
2023-07-11 15:10:00,78.67,78.79,78.66,78.78,23993.0,75.8409,75.9566,75.8313,75.947,23993.0
2023-07-11 15:20:00,78.79,78.82,78.73,78.73,21724.0,75.9566,75.9855,75.8988,75.8988,21724.0
2023-07-11 15:30:00,78.73,78.74,78.51,78.61,41525.0,75.8988,75.9084,75.6867,75.7831,41525.0
2023-07-11 15:40:00,78.61,78.76,78.61,78.73,56303.0,75.7831,75.9277,75.7831,75.8988,56303.0
2023-07-11 15:50:00,78.74,78.82,78.65,78.78,218007.0,75.9084,75.9855,75.8216,75.947,218007.0
2023-07-12 09:30:00,79.45,79.45,79.01,79.03,35485.0,76.5929,76.5929,76.1687,76.188,35485.0
2023-07-12 09:40:00,79.02,79.05,78.78,78.94,12348.0,76.1783,76.2073,75.947,76.1012,12348.0
2023-07-12 09:50:00,78.94,78.94,78.57,78.6,19999.0,76.1012,76.1012,75.7445,75.7734,19999.0
2023-07-12 10:00:00,78.61,78.66,78.35,78.39,24924.0,75.7831,75.8313,75.5324,75.571,24924.0
2023-07-12 10:10:00,78.38,78.42,78.15,78.25,22766.0,75.5613,75.5999,75.3396,75.436,22766.0
2023-07-12 10:20:00,78.25,78.29,77.97,78.2,32379.0,75.436,75.4746,75.1661,75.3878,32379.0
2023-07-12 10:30:00,78.2,78.24,77.87,77.92,35052.0,75.3878,75.4264,75.0697,75.1179,35052.0
2023-07-12 10:40:00,77.95,77.95,77.72,77.82,24249.0,75.1468,75.1468,74.9251,75.0215,24249.0
2023-07-12 10:50:00,77.84,77.99,77.83,77.97,26221.0,75.0408,75.1854,75.0311,75.1661,26221.0
2023-07-12 11:00:00,77.98,78.09,77.87,77.91,22166.0,75.1757,75.2818,75.0697,75.1082,22166.0
2023-07-12 11:10:00,77.9,77.99,77.84,77.93,18589.0,75.0986,75.1854,75.0408,75.1275,18589.0
2023-07-12 11:20:00,77.93,77.93,77.71,77.79,31355.0,75.1275,75.1275,74.9154,74.9926,31355.0
2023-07-12 11:30:00,77.79,77.94,77.74,77.76,32292.0,74.9926,75.1372,74.9444,74.9636,32292.0
2023-07-12 11:40:00,77.75,77.76,77.51,77.69,21754.0,74.954,74.9636,74.7226,74.8962,21754.0
2023-07-12 11:50:00,77.69,77.71,77.5,77.53,16341.0,74.8962,74.9154,74.713,74.7419,16341.0
2023-07-12 12:00:00,77.54,77.6,77.43,77.48,14408.0,74.7516,74.8094,74.6455,74.6937,14408.0
2023-07-12 12:10:00,77.49,77.58,77.36,77.4,28552.0,74.7034,74.7901,74.578,74.6166,28552.0
2023-07-12 12:20:00,77.39,77.44,77.31,77.36,22638.0,74.6069,74.6551,74.5298,74.578,22638.0
2023-07-12 12:30:00,77.36,77.54,77.32,77.54,16938.0,74.578,74.7516,74.5395,74.7516,16938.0
2023-07-12 12:40:00,77.53,77.63,77.44,77.62,27223.0,74.7419,74.8383,74.6551,74.8287,27223.0
2023-07-12 12:50:00,77.61,77.61,77.33,77.34,21130.0,74.819,74.819,74.5491,74.5587,21130.0
2023-07-12 13:00:00,77.33,77.48,77.33,77.46,18781.0,74.5491,74.6937,74.5491,74.6744,18781.0
2023-07-12 13:10:00,77.46,77.46,77.36,77.42,16840.0,74.6744,74.6744,74.578,74.6359,16840.0
2023-07-12 13:20:00,77.39,77.44,77.33,77.34,17256.0,74.6069,74.6551,74.5491,74.5587,17256.0
2023-07-12 13:30:00,77.34,77.39,77.28,77.34,18327.0,74.5587,74.6069,74.5009,74.5587,18327.0
2023-07-12 13:40:00,77.34,77.41,77.31,77.4,21593.0,74.5587,74.6262,74.5298,74.6166,21593.0
2023-07-12 13:50:00,77.4,77.49,77.35,77.36,15537.0,74.6166,74.7034,74.5684,74.578,15537.0
2023-07-12 14:00:00,77.37,77.53,77.34,77.5,17324.0,74.5877,74.7419,74.5587,74.713,17324.0
2023-07-12 14:10:00,77.49,77.56,77.45,77.45,17648.0,74.7034,74.7708,74.6648,74.6648,17648.0
2023-07-12 14:20:00,77.45,77.53,77.43,77.5,14385.0,74.6648,74.7419,74.6455,74.713,14385.0
2023-07-12 14:30:00,77.5,77.53,77.46,77.52,19371.0,74.713,74.7419,74.6744,74.7323,19371.0
2023-07-12 14:40:00,77.52,77.61,77.45,77.58,24236.0,74.7323,74.819,74.6648,74.7901,24236.0
2023-07-12 14:50:00,77.58,77.67,77.52,77.56,26425.0,74.7901,74.8769,74.7323,74.7708,26425.0
2023-07-12 15:00:00,77.55,77.59,77.47,77.48,21156.0,74.7612,74.7998,74.6841,74.6937,21156.0
2023-07-12 15:10:00,77.47,77.61,77.42,77.49,31536.0,74.6841,74.819,74.6359,74.7034,31536.0
2023-07-12 15:20:00,77.48,77.49,77.29,77.39,40613.0,74.6937,74.7034,74.5105,74.6069,40613.0
2023-07-12 15:30:00,77.39,77.39,77.25,77.28,56153.0,74.6069,74.6069,74.472,74.5009,56153.0
2023-07-12 15:40:00,77.29,77.34,77.24,77.3,57594.0,74.5105,74.5587,74.4623,74.5202,57594.0
2023-07-12 15:50:00,77.29,77.37,77.24,77.34,203710.0,74.5105,74.5877,74.4623,74.5587,203710.0
2023-07-13 09:30:00,77.44,78.07,77.44,77.86,61210.0,74.6551,75.2625,74.6551,75.06,61210.0
2023-07-13 09:40:00,77.86,78.04,77.78,78.02,37477.0,75.06,75.2336,74.9829,75.2143,37477.0
2023-07-13 09:50:00,78.01,78.22,77.95,78.12,8565.0,75.2047,75.4071,75.1468,75.3107,8565.0
2023-07-13 10:00:00,78.12,78.12,77.88,77.99,12517.0,75.3107,75.3107,75.0793,75.1854,12517.0
2023-07-13 10:10:00,77.96,77.99,77.85,77.89,11062.0,75.1564,75.1854,75.0504,75.089,11062.0
2023-07-13 10:20:00,77.87,77.96,77.85,77.93,10489.0,75.0697,75.1564,75.0504,75.1275,10489.0
2023-07-13 10:30:00,77.92,78.06,77.86,77.86,12050.0,75.1179,75.2529,75.06,75.06,12050.0
2023-07-13 10:40:00,77.88,77.93,77.83,77.86,12240.0,75.0793,75.1275,75.0311,75.06,12240.0
2023-07-13 10:50:00,77.84,77.96,77.73,77.96,18534.0,75.0408,75.1564,74.9347,75.1564,18534.0
2023-07-13 11:00:00,77.96,78.07,77.9,78.07,19205.0,75.1564,75.2625,75.0986,75.2625,19205.0
2023-07-13 11:10:00,78.08,78.15,77.93,78.15,22201.0,75.2721,75.3396,75.1275,75.3396,22201.0
2023-07-13 11:20:00,78.15,78.26,78.14,78.2,18502.0,75.3396,75.4457,75.33,75.3878,18502.0
2023-07-13 11:30:00,78.2,78.21,78.08,78.15,11328.0,75.3878,75.3975,75.2721,75.3396,11328.0
2023-07-13 11:40:00,78.15,78.24,78.14,78.18,15975.0,75.3396,75.4264,75.33,75.3685,15975.0
2023-07-13 11:50:00,78.19,78.21,78.13,78.21,8466.0,75.3782,75.3975,75.3203,75.3975,8466.0
2023-07-13 12:00:00,78.22,78.26,78.18,78.26,12590.0,75.4071,75.4457,75.3685,75.4457,12590.0
2023-07-13 12:10:00,78.26,78.44,78.23,78.42,18286.0,75.4457,75.6192,75.4167,75.5999,18286.0
2023-07-13 12:20:00,78.42,78.42,78.31,78.36,14133.0,75.5999,75.5999,75.4939,75.5421,14133.0
2023-07-13 12:30:00,78.34,78.45,78.31,78.38,9963.0,75.5228,75.6288,75.4939,75.5613,9963.0
2023-07-13 12:40:00,78.41,78.41,78.3,78.31,5884.0,75.5903,75.5903,75.4842,75.4939,5884.0
2023-07-13 12:50:00,78.33,78.46,78.33,78.39,11545.0,75.5131,75.6385,75.5131,75.571,11545.0
2023-07-13 13:00:00,78.39,78.41,78.34,78.36,6251.0,75.571,75.5903,75.5228,75.5421,6251.0
2023-07-13 13:10:00,78.36,78.45,78.35,78.42,10185.0,75.5421,75.6288,75.5324,75.5999,10185.0
2023-07-13 13:20:00,78.42,78.43,78.37,78.4,7665.0,75.5999,75.6095,75.5517,75.5806,7665.0
2023-07-13 13:30:00,78.4,78.46,78.37,78.46,11931.0,75.5806,75.6385,75.5517,75.6385,11931.0
2023-07-13 13:40:00,78.48,78.67,78.47,78.67,16374.0,75.6577,75.8409,75.6481,75.8409,16374.0
2023-07-13 13:50:00,78.67,78.68,78.6,78.6,17860.0,75.8409,75.8506,75.7734,75.7734,17860.0
2023-07-13 14:00:00,78.6,78.75,78.54,78.73,20760.0,75.7734,75.918,75.7156,75.8988,20760.0
2023-07-13 14:10:00,78.71,78.75,78.68,78.71,14153.0,75.8795,75.918,75.8506,75.8795,14153.0
2023-07-13 14:20:00,78.7,78.74,78.64,78.69,15001.0,75.8698,75.9084,75.812,75.8602,15001.0
2023-07-13 14:30:00,78.68,78.72,78.6,78.6,18543.0,75.8506,75.8891,75.7734,75.7734,18543.0
2023-07-13 14:40:00,78.61,78.64,78.53,78.64,17526.0,75.7831,75.812,75.706,75.812,17526.0
2023-07-13 14:50:00,78.64,78.75,78.61,78.75,19761.0,75.812,75.918,75.7831,75.918,19761.0
2023-07-13 15:00:00,78.75,79.04,78.72,78.98,43726.0,75.918,76.1976,75.8891,76.1398,43726.0
2023-07-13 15:10:00,78.97,78.97,78.83,78.88,29033.0,76.1301,76.1301,75.9952,76.0434,29033.0
2023-07-13 15:20:00,78.88,78.9,78.82,78.84,22924.0,76.0434,76.0626,75.9855,76.0048,22924.0
2023-07-13 15:30:00,78.84,78.86,78.68,78.7,31104.0,76.0048,76.0241,75.8506,75.8698,31104.0
2023-07-13 15:40:00,78.7,78.89,78.7,78.79,55732.0,75.8698,76.053,75.8698,75.9566,55732.0
2023-07-13 15:50:00,78.79,78.86,78.68,78.74,144417.0,75.9566,76.0241,75.8506,75.9084,144417.0
2023-07-14 09:30:00,78.17,78.58,78.17,78.48,25646.0,75.3589,75.7542,75.3589,75.6577,25646.0
2023-07-14 09:40:00,78.54,78.59,78.31,78.44,12093.0,75.7156,75.7638,75.4939,75.6192,12093.0
2023-07-14 09:50:00,78.46,78.46,78.14,78.22,16035.0,75.6385,75.6385,75.33,75.4071,16035.0
2023-07-14 10:00:00,78.18,78.19,77.98,78.11,17918.0,75.3685,75.3782,75.1757,75.3011,17918.0
2023-07-14 10:10:00,78.13,78.17,78.02,78.15,15734.0,75.3203,75.3589,75.2143,75.3396,15734.0
2023-07-14 10:20:00,78.15,78.16,77.99,77.99,13138.0,75.3396,75.3493,75.1854,75.1854,13138.0
2023-07-14 10:30:00,77.99,78.06,77.7,77.77,15638.0,75.1854,75.2529,74.9058,74.9733,15638.0
2023-07-14 10:40:00,77.76,77.85,77.62,77.62,18118.0,74.9636,75.0504,74.8287,74.8287,18118.0
2023-07-14 10:50:00,77.63,77.7,77.5,77.51,23130.0,74.8383,74.9058,74.713,74.7226,23130.0
2023-07-14 11:00:00,77.52,77.7,77.51,77.61,14211.0,74.7323,74.9058,74.7226,74.819,14211.0
2023-07-14 11:10:00,77.61,77.69,77.55,77.68,13934.0,74.819,74.8962,74.7612,74.8865,13934.0
2023-07-14 11:20:00,77.66,77.68,77.54,77.61,11983.0,74.8672,74.8865,74.7516,74.819,11983.0
2023-07-14 11:30:00,77.62,77.62,77.46,77.51,7017.0,74.8287,74.8287,74.6744,74.7226,7017.0
2023-07-14 11:40:00,77.48,77.55,77.44,77.54,11485.0,74.6937,74.7612,74.6551,74.7516,11485.0
2023-07-14 11:50:00,77.54,77.66,77.49,77.64,12944.0,74.7516,74.8672,74.7034,74.848,12944.0
2023-07-14 12:00:00,77.65,77.65,77.41,77.41,11310.0,74.8576,74.8576,74.6262,74.6262,11310.0
2023-07-14 12:10:00,77.4,77.44,77.33,77.44,14014.0,74.6166,74.6551,74.5491,74.6551,14014.0
2023-07-14 12:20:00,77.44,77.44,77.32,77.4,10796.0,74.6551,74.6551,74.5395,74.6166,10796.0
2023-07-14 12:30:00,77.39,77.52,77.34,77.49,12618.0,74.6069,74.7323,74.5587,74.7034,12618.0
2023-07-14 12:40:00,77.47,77.47,77.33,77.39,10803.0,74.6841,74.6841,74.5491,74.6069,10803.0
2023-07-14 12:50:00,77.4,77.47,77.37,77.42,9656.0,74.6166,74.6841,74.5877,74.6359,9656.0
2023-07-14 13:00:00,77.43,77.44,77.28,77.3,9754.0,74.6455,74.6551,74.5009,74.5202,9754.0
2023-07-14 13:10:00,77.31,77.42,77.3,77.34,14476.0,74.5298,74.6359,74.5202,74.5587,14476.0
2023-07-14 13:20:00,77.34,77.44,77.33,77.4,12126.0,74.5587,74.6551,74.5491,74.6166,12126.0
2023-07-14 13:30:00,77.4,77.61,77.4,77.58,34960.0,74.6166,74.819,74.6166,74.7901,34960.0
2023-07-14 13:40:00,77.55,77.7,77.51,77.61,21690.0,74.7612,74.9058,74.7226,74.819,21690.0
2023-07-14 13:50:00,77.62,77.76,77.57,77.72,14800.0,74.8287,74.9636,74.7805,74.9251,14800.0
2023-07-14 14:00:00,77.72,77.89,77.72,77.83,22100.0,74.9251,75.089,74.9251,75.0311,22100.0
2023-07-14 14:10:00,77.83,77.86,77.8,77.81,11496.0,75.0311,75.06,75.0022,75.0118,11496.0
2023-07-14 14:20:00,77.8,77.8,77.62,77.67,11114.0,75.0022,75.0022,74.8287,74.8769,11114.0
2023-07-14 14:30:00,77.67,77.71,77.61,77.65,13188.0,74.8769,74.9154,74.819,74.8576,13188.0
2023-07-14 14:40:00,77.65,77.74,77.65,77.7,16585.0,74.8576,74.9444,74.8576,74.9058,16585.0
2023-07-14 14:50:00,77.71,77.74,77.62,77.63,16558.0,74.9154,74.9444,74.8287,74.8383,16558.0
2023-07-14 15:00:00,77.64,77.65,77.48,77.54,20174.0,74.848,74.8576,74.6937,74.7516,20174.0
2023-07-14 15:10:00,77.54,77.69,77.51,77.62,23647.0,74.7516,74.8962,74.7226,74.8287,23647.0
2023-07-14 15:20:00,77.62,77.66,77.57,77.63,23187.0,74.8287,74.8672,74.7805,74.8383,23187.0
2023-07-14 15:30:00,77.64,77.67,77.57,77.67,31817.0,74.848,74.8769,74.7805,74.8769,31817.0
2023-07-14 15:40:00,77.67,77.91,77.65,77.89,56302.0,74.8769,75.1082,74.8576,75.089,56302.0
2023-07-14 15:50:00,77.88,77.9,77.7,77.88,159545.0,75.0793,75.0986,74.9058,75.0793,159545.0
2023-07-17 09:30:00,77.22,77.55,77.22,77.32,48910.0,74.4431,74.7612,74.4431,74.5395,48910.0
2023-07-17 09:40:00,77.31,77.45,77.11,77.42,14172.0,74.5298,74.6648,74.337,74.6359,14172.0
2023-07-17 09:50:00,77.43,77.5,77.22,77.33,16219.0,74.6455,74.713,74.4431,74.5491,16219.0
2023-07-17 10:00:00,77.37,77.6,77.35,77.42,22810.0,74.5877,74.8094,74.5684,74.6359,22810.0
2023-07-17 10:10:00,77.41,77.56,77.39,77.53,11923.0,74.6262,74.7708,74.6069,74.7419,11923.0
2023-07-17 10:20:00,77.57,77.67,77.53,77.59,17986.0,74.7805,74.8769,74.7419,74.7998,17986.0
2023-07-17 10:30:00,77.61,77.67,77.51,77.6,13825.0,74.819,74.8769,74.7226,74.8094,13825.0
2023-07-17 10:40:00,77.59,77.76,77.59,77.69,18777.0,74.7998,74.9636,74.7998,74.8962,18777.0
2023-07-17 10:50:00,77.67,77.67,77.48,77.58,23853.0,74.8769,74.8769,74.6937,74.7901,23853.0
2023-07-17 11:00:00,77.59,77.59,77.5,77.54,15011.0,74.7998,74.7998,74.713,74.7516,15011.0
2023-07-17 11:10:00,77.54,77.63,77.52,77.63,15393.0,74.7516,74.8383,74.7323,74.8383,15393.0
2023-07-17 11:20:00,77.62,77.72,77.52,77.69,21530.0,74.8287,74.9251,74.7323,74.8962,21530.0
2023-07-17 11:30:00,77.7,77.75,77.54,77.58,41769.0,74.9058,74.954,74.7516,74.7901,41769.0
2023-07-17 11:40:00,77.6,77.69,77.54,77.68,19851.0,74.8094,74.8962,74.7516,74.8865,19851.0
2023-07-17 11:50:00,77.69,77.75,77.62,77.65,16326.0,74.8962,74.954,74.8287,74.8576,16326.0
2023-07-17 12:00:00,77.65,77.82,77.65,77.8,20576.0,74.8576,75.0215,74.8576,75.0022,20576.0
2023-07-17 12:10:00,77.81,77.85,77.76,77.76,16706.0,75.0118,75.0504,74.9636,74.9636,16706.0
2023-07-17 12:20:00,77.77,77.83,77.73,77.79,13710.0,74.9733,75.0311,74.9347,74.9926,13710.0
2023-07-17 12:30:00,77.79,77.87,77.78,77.85,14140.0,74.9926,75.0697,74.9829,75.0504,14140.0
2023-07-17 12:40:00,77.86,77.92,77.83,77.84,17911.0,75.06,75.1179,75.0311,75.0408,17911.0
2023-07-17 12:50:00,77.83,77.93,77.8,77.92,11025.0,75.0311,75.1275,75.0022,75.1179,11025.0
2023-07-17 13:00:00,77.92,77.98,77.88,77.9,12679.0,75.1179,75.1757,75.0793,75.0986,12679.0
2023-07-17 13:10:00,77.9,77.98,77.88,77.95,12541.0,75.0986,75.1757,75.0793,75.1468,12541.0
2023-07-17 13:20:00,77.95,77.96,77.81,77.81,11469.0,75.1468,75.1564,75.0118,75.0118,11469.0
2023-07-17 13:30:00,77.81,77.94,77.8,77.93,10942.0,75.0118,75.1372,75.0022,75.1275,10942.0
2023-07-17 13:40:00,77.93,78.11,77.92,78.05,35965.0,75.1275,75.3011,75.1179,75.2432,35965.0
2023-07-17 13:50:00,78.06,78.07,77.97,77.98,12398.0,75.2529,75.2625,75.1661,75.1757,12398.0
2023-07-17 14:00:00,77.98,77.99,77.92,77.96,14436.0,75.1757,75.1854,75.1179,75.1564,14436.0
2023-07-17 14:10:00,77.94,78.03,77.9,77.98,12925.0,75.1372,75.2239,75.0986,75.1757,12925.0
2023-07-17 14:20:00,77.98,78.07,77.98,78.02,14633.0,75.1757,75.2625,75.1757,75.2143,14633.0
2023-07-17 14:30:00,78.02,78.02,77.88,77.89,12064.0,75.2143,75.2143,75.0793,75.089,12064.0
2023-07-17 14:40:00,77.9,78.24,77.89,78.15,41280.0,75.0986,75.4264,75.089,75.3396,41280.0
2023-07-17 14:50:00,78.16,78.16,78.07,78.08,17260.0,75.3493,75.3493,75.2625,75.2721,17260.0
2023-07-17 15:00:00,78.09,78.26,78.09,78.16,17413.0,75.2818,75.4457,75.2818,75.3493,17413.0
2023-07-17 15:10:00,78.17,78.42,78.16,78.38,28838.0,75.3589,75.5999,75.3493,75.5613,28838.0
2023-07-17 15:20:00,78.39,78.43,78.28,78.3,33056.0,75.571,75.6095,75.4649,75.4842,33056.0
2023-07-17 15:30:00,78.29,78.34,78.23,78.3,30166.0,75.4746,75.5228,75.4167,75.4842,30166.0
2023-07-17 15:40:00,78.3,78.32,78.08,78.08,34923.0,75.4842,75.5035,75.2721,75.2721,34923.0
2023-07-17 15:50:00,78.0,78.13,77.98,78.03,106775.0,75.195,75.3203,75.1757,75.2239,106775.0
2023-07-18 09:30:00,77.66,77.83,77.27,77.38,55590.0,74.8672,75.0311,74.4913,74.5973,55590.0
2023-07-18 09:40:00,77.38,77.94,77.37,77.92,27146.0,74.5973,75.1372,74.5877,75.1179,27146.0
2023-07-18 09:50:00,77.93,78.0,77.71,77.82,16104.0,75.1275,75.195,74.9154,75.0215,16104.0
2023-07-18 10:00:00,77.87,77.87,77.63,77.74,12168.0,75.0697,75.0697,74.8383,74.9444,12168.0
2023-07-18 10:10:00,77.77,77.92,77.68,77.84,17598.0,74.9733,75.1179,74.8865,75.0408,17598.0
2023-07-18 10:20:00,77.82,77.82,77.61,77.66,16506.0,75.0215,75.0215,74.819,74.8672,16506.0
2023-07-18 10:30:00,77.68,77.8,77.6,77.69,15958.0,74.8865,75.0022,74.8094,74.8962,15958.0
2023-07-18 10:40:00,77.72,77.8,77.62,77.65,18298.0,74.9251,75.0022,74.8287,74.8576,18298.0
2023-07-18 10:50:00,77.64,77.65,77.53,77.63,13746.0,74.848,74.8576,74.7419,74.8383,13746.0
2023-07-18 11:00:00,77.62,77.8,77.52,77.79,13487.0,74.8287,75.0022,74.7323,74.9926,13487.0
2023-07-18 11:10:00,77.79,77.9,77.77,77.81,16825.0,74.9926,75.0986,74.9733,75.0118,16825.0
2023-07-18 11:20:00,77.78,77.8,77.64,77.64,11137.0,74.9829,75.0022,74.848,74.848,11137.0
2023-07-18 11:30:00,77.65,77.72,77.55,77.69,11764.0,74.8576,74.9251,74.7612,74.8962,11764.0
2023-07-18 11:40:00,77.71,77.79,77.66,77.72,17218.0,74.9154,74.9926,74.8672,74.9251,17218.0
2023-07-18 11:50:00,77.72,77.75,77.66,77.74,9121.0,74.9251,74.954,74.8672,74.9444,9121.0
2023-07-18 12:00:00,77.76,77.76,77.66,77.67,10997.0,74.9636,74.9636,74.8672,74.8769,10997.0
2023-07-18 12:10:00,77.66,77.77,77.59,77.77,12657.0,74.8672,74.9733,74.7998,74.9733,12657.0
2023-07-18 12:20:00,77.77,77.79,77.57,77.67,13885.0,74.9733,74.9926,74.7805,74.8769,13885.0
2023-07-18 12:30:00,77.66,77.77,77.63,77.76,10960.0,74.8672,74.9733,74.8383,74.9636,10960.0
2023-07-18 12:40:00,77.76,77.77,77.68,77.76,11022.0,74.9636,74.9733,74.8865,74.9636,11022.0
2023-07-18 12:50:00,77.77,77.96,77.77,77.96,11683.0,74.9733,75.1564,74.9733,75.1564,11683.0
2023-07-18 13:00:00,77.96,78.03,77.92,77.97,10971.0,75.1564,75.2239,75.1179,75.1661,10971.0
2023-07-18 13:10:00,77.98,78.06,77.93,78.05,13568.0,75.1757,75.2529,75.1275,75.2432,13568.0
2023-07-18 13:20:00,78.06,78.09,77.98,78.04,13437.0,75.2529,75.2818,75.1757,75.2336,13437.0
2023-07-18 13:30:00,78.06,78.34,78.04,78.34,16326.0,75.2529,75.5228,75.2336,75.5228,16326.0
2023-07-18 13:40:00,78.34,78.35,78.19,78.29,13812.0,75.5228,75.5324,75.3782,75.4746,13812.0
2023-07-18 13:50:00,78.31,78.37,78.29,78.31,10940.0,75.4939,75.5517,75.4746,75.4939,10940.0
2023-07-18 14:00:00,78.31,78.42,78.31,78.38,16459.0,75.4939,75.5999,75.4939,75.5613,16459.0
2023-07-18 14:10:00,78.38,78.38,78.3,78.34,13370.0,75.5613,75.5613,75.4842,75.5228,13370.0
2023-07-18 14:20:00,78.34,78.45,78.31,78.44,14351.0,75.5228,75.6288,75.4939,75.6192,14351.0
2023-07-18 14:30:00,78.44,78.57,78.43,78.55,29717.0,75.6192,75.7445,75.6095,75.7252,29717.0
2023-07-18 14:40:00,78.55,78.68,78.51,78.65,34441.0,75.7252,75.8506,75.6867,75.8216,34441.0
2023-07-18 14:50:00,78.65,78.65,78.53,78.56,30838.0,75.8216,75.8216,75.706,75.7349,30838.0
2023-07-18 15:00:00,78.57,78.69,78.57,78.69,29407.0,75.7445,75.8602,75.7445,75.8602,29407.0
2023-07-18 15:10:00,78.69,78.88,78.69,78.85,24761.0,75.8602,76.0434,75.8602,76.0144,24761.0
2023-07-18 15:20:00,78.86,78.86,78.79,78.82,20551.0,76.0241,76.0241,75.9566,75.9855,20551.0
2023-07-18 15:30:00,78.82,78.86,78.75,78.8,33764.0,75.9855,76.0241,75.918,75.9662,33764.0
2023-07-18 15:40:00,78.8,78.93,78.79,78.9,33852.0,75.9662,76.0916,75.9566,76.0626,33852.0
2023-07-18 15:50:00,78.88,78.94,78.76,78.93,131477.0,76.0434,76.1012,75.9277,76.0916,131477.0
2023-07-19 09:30:00,78.95,79.32,78.95,79.27,38736.0,76.1108,76.4675,76.1108,76.4193,38736.0
2023-07-19 09:40:00,79.31,79.4,79.23,79.34,25504.0,76.4579,76.5447,76.3808,76.4868,25504.0
2023-07-19 09:50:00,79.32,79.41,79.25,79.3,23836.0,76.4675,76.5543,76.4001,76.4483,23836.0
2023-07-19 10:00:00,79.29,79.45,79.21,79.45,13940.0,76.4386,76.5929,76.3615,76.5929,13940.0
2023-07-19 10:10:00,79.48,79.59,79.39,79.59,19651.0,76.6218,76.7278,76.535,76.7278,19651.0
2023-07-19 10:20:00,79.6,79.61,79.38,79.38,13574.0,76.7375,76.7471,76.5254,76.5254,13574.0
2023-07-19 10:30:00,79.39,79.44,79.28,79.31,18530.0,76.535,76.5832,76.429,76.4579,18530.0
2023-07-19 10:40:00,79.3,79.48,79.28,79.41,23212.0,76.4483,76.6218,76.429,76.5543,23212.0
2023-07-19 10:50:00,79.44,79.49,79.26,79.3,30532.0,76.5832,76.6314,76.4097,76.4483,30532.0
2023-07-19 11:00:00,79.29,79.33,79.07,79.18,29589.0,76.4386,76.4772,76.2265,76.3326,29589.0
2023-07-19 11:10:00,79.18,79.18,79.01,79.14,21669.0,76.3326,76.3326,76.1687,76.294,21669.0
2023-07-19 11:20:00,79.14,79.17,79.09,79.1,18733.0,76.294,76.3229,76.2458,76.2555,18733.0
2023-07-19 11:30:00,79.1,79.33,79.1,79.2,15787.0,76.2555,76.4772,76.2555,76.3519,15787.0
2023-07-19 11:40:00,79.2,79.21,79.07,79.09,15583.0,76.3519,76.3615,76.2265,76.2458,15583.0
2023-07-19 11:50:00,79.07,79.11,78.98,79.07,18299.0,76.2265,76.2651,76.1398,76.2265,18299.0
2023-07-19 12:00:00,79.09,79.28,79.04,79.28,22184.0,76.2458,76.429,76.1976,76.429,22184.0
2023-07-19 12:10:00,79.32,79.39,79.21,79.28,13824.0,76.4675,76.535,76.3615,76.429,13824.0
2023-07-19 12:20:00,79.28,79.32,79.21,79.26,15403.0,76.429,76.4675,76.3615,76.4097,15403.0
2023-07-19 12:30:00,79.25,79.25,79.1,79.14,15188.0,76.4001,76.4001,76.2555,76.294,15188.0
2023-07-19 12:40:00,79.14,79.28,79.08,79.26,18406.0,76.294,76.429,76.2362,76.4097,18406.0
2023-07-19 12:50:00,79.25,79.3,79.21,79.23,16711.0,76.4001,76.4483,76.3615,76.3808,16711.0
2023-07-19 13:00:00,79.22,79.22,79.06,79.06,19189.0,76.3711,76.3711,76.2169,76.2169,19189.0
2023-07-19 13:10:00,79.08,79.23,79.08,79.19,16255.0,76.2362,76.3808,76.2362,76.3422,16255.0
2023-07-19 13:20:00,79.19,79.2,79.14,79.2,12445.0,76.3422,76.3519,76.294,76.3519,12445.0
2023-07-19 13:30:00,79.19,79.2,79.06,79.12,17927.0,76.3422,76.3519,76.2169,76.2747,17927.0
2023-07-19 13:40:00,79.12,79.2,79.09,79.14,16480.0,76.2747,76.3519,76.2458,76.294,16480.0
2023-07-19 13:50:00,79.14,79.16,79.0,79.04,15960.0,76.294,76.3133,76.159,76.1976,15960.0
2023-07-19 14:00:00,79.06,79.09,78.97,79.0,18119.0,76.2169,76.2458,76.1301,76.159,18119.0
2023-07-19 14:10:00,78.99,78.99,78.91,78.95,20443.0,76.1494,76.1494,76.0723,76.1108,20443.0
2023-07-19 14:20:00,78.94,78.97,78.89,78.92,14097.0,76.1012,76.1301,76.053,76.0819,14097.0
2023-07-19 14:30:00,78.91,78.99,78.9,78.96,19478.0,76.0723,76.1494,76.0626,76.1205,19478.0
2023-07-19 14:40:00,78.96,79.03,78.94,78.96,15182.0,76.1205,76.188,76.1012,76.1205,15182.0
2023-07-19 14:50:00,78.96,78.97,78.88,78.94,28539.0,76.1205,76.1301,76.0434,76.1012,28539.0
2023-07-19 15:00:00,78.95,79.03,78.92,78.97,18970.0,76.1108,76.188,76.0819,76.1301,18970.0
2023-07-19 15:10:00,78.97,79.01,78.92,78.98,34010.0,76.1301,76.1687,76.0819,76.1398,34010.0
2023-07-19 15:20:00,78.99,79.07,78.99,79.06,18814.0,76.1494,76.2265,76.1494,76.2169,18814.0
2023-07-19 15:30:00,79.06,79.06,78.91,79.05,39131.0,76.2169,76.2169,76.0723,76.2073,39131.0
2023-07-19 15:40:00,79.06,79.16,79.02,79.15,45411.0,76.2169,76.3133,76.1783,76.3037,45411.0
2023-07-19 15:50:00,79.15,79.36,79.15,79.3,153471.0,76.3037,76.5061,76.3037,76.4483,153471.0
2023-07-20 09:30:00,79.0,79.13,78.36,78.37,37976.0,76.159,76.2844,75.5421,75.5517,37976.0
2023-07-20 09:40:00,78.37,78.68,78.33,78.61,17724.0,75.5517,75.8506,75.5131,75.7831,17724.0
2023-07-20 09:50:00,78.61,78.72,78.42,78.58,38039.0,75.7831,75.8891,75.5999,75.7542,38039.0
2023-07-20 10:00:00,78.63,78.8,78.57,78.8,16816.0,75.8024,75.9662,75.7445,75.9662,16816.0
2023-07-20 10:10:00,78.8,78.9,78.7,78.8,18249.0,75.9662,76.0626,75.8698,75.9662,18249.0
2023-07-20 10:20:00,78.79,78.9,78.72,78.85,23434.0,75.9566,76.0626,75.8891,76.0144,23434.0
2023-07-20 10:30:00,78.87,78.89,78.74,78.78,15608.0,76.0337,76.053,75.9084,75.947,15608.0
2023-07-20 10:40:00,78.77,78.94,78.77,78.89,26158.0,75.9373,76.1012,75.9373,76.053,26158.0
2023-07-20 10:50:00,78.9,79.06,78.9,78.96,27670.0,76.0626,76.2169,76.0626,76.1205,27670.0
2023-07-20 11:00:00,78.97,79.08,78.88,79.08,29078.0,76.1301,76.2362,76.0434,76.2362,29078.0
2023-07-20 11:10:00,79.08,79.24,79.06,79.23,37766.0,76.2362,76.3904,76.2169,76.3808,37766.0
2023-07-20 11:20:00,79.23,79.38,79.17,79.38,26567.0,76.3808,76.5254,76.3229,76.5254,26567.0
2023-07-20 11:30:00,79.39,79.66,79.38,79.65,30844.0,76.535,76.7953,76.5254,76.7857,30844.0
2023-07-20 11:40:00,79.65,79.67,79.48,79.52,31515.0,76.7857,76.805,76.6218,76.6603,31515.0
2023-07-20 11:50:00,79.51,79.82,79.51,79.8,43759.0,76.6507,76.9496,76.6507,76.9303,43759.0
2023-07-20 12:00:00,79.8,79.93,79.73,79.9,56905.0,76.9303,77.0556,76.8628,77.0267,56905.0
2023-07-20 12:10:00,79.89,79.98,79.8,79.83,77198.0,77.017,77.1038,76.9303,76.9592,77198.0
2023-07-20 12:20:00,79.83,79.88,79.68,79.8,49476.0,76.9592,77.0074,76.8146,76.9303,49476.0
2023-07-20 12:30:00,79.82,79.84,79.72,79.76,47208.0,76.9496,76.9688,76.8532,76.8917,47208.0
2023-07-20 12:40:00,79.76,79.87,79.65,79.65,64648.0,76.8917,76.9978,76.7857,76.7857,64648.0
2023-07-20 12:50:00,79.63,79.73,79.5,79.58,77946.0,76.7664,76.8628,76.6411,76.7182,77946.0
2023-07-20 13:00:00,79.58,79.7,79.51,79.64,100433.0,76.7182,76.8339,76.6507,76.776,100433.0
2023-07-20 13:10:00,79.65,79.96,79.65,79.83,44677.0,76.7857,77.0845,76.7857,76.9592,44677.0
2023-07-20 13:20:00,79.83,80.03,79.79,80.03,117129.0,76.9592,77.152,76.9206,77.152,117129.0
2023-07-20 13:30:00,80.02,80.05,79.78,79.78,31530.0,77.1424,77.1713,76.911,76.911,31530.0
2023-07-20 13:40:00,79.78,79.9,79.71,79.84,24702.0,76.911,77.0267,76.8435,76.9688,24702.0
2023-07-20 13:50:00,79.84,79.89,79.78,79.79,23065.0,76.9688,77.017,76.911,76.9206,23065.0
2023-07-20 14:00:00,79.78,79.78,79.62,79.71,29144.0,76.911,76.911,76.7568,76.8435,29144.0
2023-07-20 14:10:00,79.68,79.68,79.45,79.45,30013.0,76.8146,76.8146,76.5929,76.5929,30013.0
2023-07-20 14:20:00,79.45,79.58,79.39,79.48,27157.0,76.5929,76.7182,76.535,76.6218,27157.0
2023-07-20 14:30:00,79.48,79.59,79.43,79.57,36549.0,76.6218,76.7278,76.5736,76.7086,36549.0
2023-07-20 14:40:00,79.55,79.73,79.52,79.72,29747.0,76.6893,76.8628,76.6603,76.8532,29747.0
2023-07-20 14:50:00,79.73,79.84,79.71,79.76,49943.0,76.8628,76.9688,76.8435,76.8917,49943.0
2023-07-20 15:00:00,79.76,79.85,79.65,79.66,66813.0,76.8917,76.9785,76.7857,76.7953,66813.0
2023-07-20 15:10:00,79.65,79.8,79.65,79.72,47069.0,76.7857,76.9303,76.7857,76.8532,47069.0
2023-07-20 15:20:00,79.71,79.75,79.65,79.72,38849.0,76.8435,76.8821,76.7857,76.8532,38849.0
2023-07-20 15:30:00,79.72,79.87,79.72,79.81,49300.0,76.8532,76.9978,76.8532,76.9399,49300.0
2023-07-20 15:40:00,79.83,79.89,79.78,79.86,59667.0,76.9592,77.017,76.911,76.9881,59667.0
2023-07-20 15:50:00,79.87,80.14,79.82,80.08,293937.0,76.9978,77.2581,76.9496,77.2002,293937.0
2023-07-21 09:30:00,80.06,80.35,79.95,80.24,119645.0,77.1809,77.4605,77.0749,77.3545,119645.0
2023-07-21 09:40:00,80.24,80.26,79.9,80.03,39012.0,77.3545,77.3737,77.0267,77.152,39012.0
2023-07-21 09:50:00,80.0,80.0,79.77,79.95,33479.0,77.1231,77.1231,76.9014,77.0749,33479.0
2023-07-21 10:00:00,79.95,80.36,79.91,80.36,49979.0,77.0749,77.4701,77.0363,77.4701,49979.0
2023-07-21 10:10:00,80.36,80.53,80.32,80.47,55265.0,77.4701,77.634,77.4316,77.5762,55265.0
2023-07-21 10:20:00,80.47,80.51,80.35,80.35,42999.0,77.5762,77.6147,77.4605,77.4605,42999.0
2023-07-21 10:30:00,80.35,80.36,80.06,80.13,39889.0,77.4605,77.4701,77.1809,77.2484,39889.0
2023-07-21 10:40:00,80.13,80.41,80.12,80.19,46434.0,77.2484,77.5183,77.2388,77.3063,46434.0
2023-07-21 10:50:00,80.19,80.28,80.1,80.18,31809.0,77.3063,77.393,77.2195,77.2966,31809.0
2023-07-21 11:00:00,80.21,80.25,80.1,80.15,29378.0,77.3255,77.3641,77.2195,77.2677,29378.0
2023-07-21 11:10:00,80.15,80.23,80.11,80.15,24440.0,77.2677,77.3448,77.2291,77.2677,24440.0
2023-07-21 11:20:00,80.16,80.19,80.09,80.16,24799.0,77.2773,77.3063,77.2099,77.2773,24799.0
2023-07-21 11:30:00,80.17,80.28,80.1,80.15,23213.0,77.287,77.393,77.2195,77.2677,23213.0
2023-07-21 11:40:00,80.15,80.19,80.1,80.11,22520.0,77.2677,77.3063,77.2195,77.2291,22520.0
2023-07-21 11:50:00,80.14,80.15,79.94,80.08,32801.0,77.2581,77.2677,77.0652,77.2002,32801.0
2023-07-21 12:00:00,80.08,80.08,79.81,79.82,25620.0,77.2002,77.2002,76.9399,76.9496,25620.0
2023-07-21 12:10:00,79.83,79.99,79.76,79.99,28765.0,76.9592,77.1134,76.8917,77.1134,28765.0
2023-07-21 12:20:00,79.99,80.16,79.93,79.93,19834.0,77.1134,77.2773,77.0556,77.0556,19834.0
2023-07-21 12:30:00,79.93,79.96,79.84,79.93,20465.0,77.0556,77.0845,76.9688,77.0556,20465.0
2023-07-21 12:40:00,79.92,79.95,79.87,79.92,19392.0,77.046,77.0749,76.9978,77.046,19392.0
2023-07-21 12:50:00,79.93,80.0,79.83,79.86,29269.0,77.0556,77.1231,76.9592,76.9881,29269.0
2023-07-21 13:00:00,79.85,79.89,79.68,79.84,41696.0,76.9785,77.017,76.8146,76.9688,41696.0
2023-07-21 13:10:00,79.83,79.9,79.82,79.88,17570.0,76.9592,77.0267,76.9496,77.0074,17570.0
2023-07-21 13:20:00,79.88,79.88,79.8,79.84,18837.0,77.0074,77.0074,76.9303,76.9688,18837.0
2023-07-21 13:30:00,79.84,79.95,79.83,79.91,24721.0,76.9688,77.0749,76.9592,77.0363,24721.0
2023-07-21 13:40:00,79.93,79.96,79.85,79.86,30271.0,77.0556,77.0845,76.9785,76.9881,30271.0
2023-07-21 13:50:00,79.86,79.93,79.83,79.91,59794.0,76.9881,77.0556,76.9592,77.0363,59794.0
2023-07-21 14:00:00,79.91,79.96,79.8,79.81,21184.0,77.0363,77.0845,76.9303,76.9399,21184.0
2023-07-21 14:10:00,79.81,79.83,79.74,79.8,23000.0,76.9399,76.9592,76.8724,76.9303,23000.0
2023-07-21 14:20:00,79.8,79.8,79.74,79.79,20767.0,76.9303,76.9303,76.8724,76.9206,20767.0
2023-07-21 14:30:00,79.79,79.92,79.73,79.88,29605.0,76.9206,77.046,76.8628,77.0074,29605.0
2023-07-21 14:40:00,79.88,80.17,79.88,80.17,49040.0,77.0074,77.287,77.0074,77.287,49040.0
2023-07-21 14:50:00,80.16,80.19,79.85,79.91,57167.0,77.2773,77.3063,76.9785,77.0363,57167.0
2023-07-21 15:00:00,79.91,79.91,79.65,79.66,36012.0,77.0363,77.0363,76.7857,76.7953,36012.0
2023-07-21 15:10:00,79.67,79.77,79.65,79.75,40457.0,76.805,76.9014,76.7857,76.8821,40457.0
2023-07-21 15:20:00,79.75,79.8,79.64,79.67,42584.0,76.8821,76.9303,76.776,76.805,42584.0
2023-07-21 15:30:00,79.67,79.71,79.61,79.7,52779.0,76.805,76.8435,76.7471,76.8339,52779.0
2023-07-21 15:40:00,79.69,79.71,79.59,79.6,62180.0,76.8242,76.8435,76.7278,76.7375,62180.0
2023-07-21 15:50:00,79.6,80.11,79.46,79.52,474137.0,76.7375,77.2291,76.6025,76.6603,474137.0
2023-07-24 09:30:00,79.8,80.24,79.54,80.22,31718.0,76.9303,77.3545,76.6796,77.3352,31718.0
2023-07-24 09:40:00,80.25,80.36,80.05,80.08,11273.0,77.3641,77.4701,77.1713,77.2002,11273.0
2023-07-24 09:50:00,80.08,80.08,79.83,79.83,22570.0,77.2002,77.2002,76.9592,76.9592,22570.0
2023-07-24 10:00:00,79.84,79.89,79.71,79.83,24057.0,76.9688,77.017,76.8435,76.9592,24057.0
2023-07-24 10:10:00,79.85,79.86,79.67,79.68,61461.0,76.9785,76.9881,76.805,76.8146,61461.0
2023-07-24 10:20:00,79.65,79.66,79.32,79.42,19903.0,76.7857,76.7953,76.4675,76.5639,19903.0
2023-07-24 10:30:00,79.44,79.49,79.26,79.31,21565.0,76.5832,76.6314,76.4097,76.4579,21565.0
2023-07-24 10:40:00,79.33,79.4,79.18,79.26,38005.0,76.4772,76.5447,76.3326,76.4097,38005.0
2023-07-24 10:50:00,79.26,79.28,79.08,79.16,20538.0,76.4097,76.429,76.2362,76.3133,20538.0
2023-07-24 11:00:00,79.17,79.24,78.91,78.96,23462.0,76.3229,76.3904,76.0723,76.1205,23462.0
2023-07-24 11:10:00,78.98,79.0,78.74,78.75,18118.0,76.1398,76.159,75.9084,75.918,18118.0
2023-07-24 11:20:00,78.76,78.84,78.57,78.73,39814.0,75.9277,76.0048,75.7445,75.8988,39814.0
2023-07-24 11:30:00,78.73,78.79,78.48,78.48,19476.0,75.8988,75.9566,75.6577,75.6577,19476.0
2023-07-24 11:40:00,78.49,78.54,78.33,78.4,27120.0,75.6674,75.7156,75.5131,75.5806,27120.0
2023-07-24 11:50:00,78.42,78.51,78.3,78.36,30918.0,75.5999,75.6867,75.4842,75.5421,30918.0
2023-07-24 12:00:00,78.37,78.38,78.23,78.26,19006.0,75.5517,75.5613,75.4167,75.4457,19006.0
2023-07-24 12:10:00,78.25,78.39,78.23,78.32,24875.0,75.436,75.571,75.4167,75.5035,24875.0
2023-07-24 12:20:00,78.33,78.44,78.29,78.42,21392.0,75.5131,75.6192,75.4746,75.5999,21392.0
2023-07-24 12:30:00,78.41,78.51,78.34,78.5,21127.0,75.5903,75.6867,75.5228,75.677,21127.0
2023-07-24 12:40:00,78.51,78.56,78.43,78.43,18274.0,75.6867,75.7349,75.6095,75.6095,18274.0
2023-07-24 12:50:00,78.42,78.58,78.4,78.54,17566.0,75.5999,75.7542,75.5806,75.7156,17566.0
2023-07-24 13:00:00,78.54,78.62,78.53,78.56,20028.0,75.7156,75.7927,75.706,75.7349,20028.0
2023-07-24 13:10:00,78.56,78.73,78.54,78.72,234769.0,75.7349,75.8988,75.7156,75.8891,234769.0
2023-07-24 13:20:00,78.73,78.98,78.72,78.97,71103.0,75.8988,76.1398,75.8891,76.1301,71103.0
2023-07-24 13:30:00,78.97,78.98,78.83,78.84,44662.0,76.1301,76.1398,75.9952,76.0048,44662.0
2023-07-24 13:40:00,78.85,78.89,78.72,78.8,21936.0,76.0144,76.053,75.8891,75.9662,21936.0
2023-07-24 13:50:00,78.78,79.0,78.76,78.94,17049.0,75.947,76.159,75.9277,76.1012,17049.0
2023-07-24 14:00:00,78.94,78.98,78.86,78.87,16672.0,76.1012,76.1398,76.0241,76.0337,16672.0
2023-07-24 14:10:00,78.87,78.92,78.83,78.84,13557.0,76.0337,76.0819,75.9952,76.0048,13557.0
2023-07-24 14:20:00,78.84,78.91,78.83,78.84,12406.0,76.0048,76.0723,75.9952,76.0048,12406.0
2023-07-24 14:30:00,78.84,78.87,78.81,78.85,13436.0,76.0048,76.0337,75.9759,76.0144,13436.0
2023-07-24 14:40:00,78.85,78.86,78.7,78.78,25554.0,76.0144,76.0241,75.8698,75.947,25554.0
2023-07-24 14:50:00,78.78,78.83,78.66,78.66,54254.0,75.947,75.9952,75.8313,75.8313,54254.0
2023-07-24 15:00:00,78.66,78.76,78.64,78.65,58752.0,75.8313,75.9277,75.812,75.8216,58752.0
2023-07-24 15:10:00,78.66,78.8,78.59,78.8,28451.0,75.8313,75.9662,75.7638,75.9662,28451.0
2023-07-24 15:20:00,78.79,78.8,78.59,78.61,35713.0,75.9566,75.9662,75.7638,75.7831,35713.0
2023-07-24 15:30:00,78.62,78.62,78.39,78.42,103507.0,75.7927,75.7927,75.571,75.5999,103507.0
2023-07-24 15:40:00,78.41,78.56,78.36,78.43,152854.0,75.5903,75.7349,75.5421,75.6095,152854.0
2023-07-24 15:50:00,78.45,78.55,78.31,78.45,318989.0,75.6288,75.7252,75.4939,75.6288,318989.0
2023-07-25 09:30:00,78.45,78.97,78.45,78.9,42736.0,75.6288,76.1301,75.6288,76.0626,42736.0
2023-07-25 09:40:00,78.92,78.95,78.64,78.73,15598.0,76.0819,76.1108,75.812,75.8988,15598.0
2023-07-25 09:50:00,78.72,78.8,78.56,78.73,31548.0,75.8891,75.9662,75.7349,75.8988,31548.0
2023-07-25 10:00:00,78.73,78.96,78.68,78.89,36583.0,75.8988,76.1205,75.8506,76.053,36583.0
2023-07-25 10:10:00,78.86,78.99,78.8,78.81,29590.0,76.0241,76.1494,75.9662,75.9759,29590.0
2023-07-25 10:20:00,78.86,78.89,78.8,78.85,13266.0,76.0241,76.053,75.9662,76.0144,13266.0
2023-07-25 10:30:00,78.83,78.99,78.8,78.87,20921.0,75.9952,76.1494,75.9662,76.0337,20921.0
2023-07-25 10:40:00,78.86,79.15,78.86,79.11,18695.0,76.0241,76.3037,76.0241,76.2651,18695.0
2023-07-25 10:50:00,79.12,79.13,78.97,79.0,22363.0,76.2747,76.2844,76.1301,76.159,22363.0
2023-07-25 11:00:00,79.01,79.02,78.88,78.89,16099.0,76.1687,76.1783,76.0434,76.053,16099.0
2023-07-25 11:10:00,78.89,78.95,78.81,78.92,16558.0,76.053,76.1108,75.9759,76.0819,16558.0
2023-07-25 11:20:00,78.93,78.99,78.9,78.91,27430.0,76.0916,76.1494,76.0626,76.0723,27430.0
2023-07-25 11:30:00,78.92,78.94,78.87,78.92,18069.0,76.0819,76.1012,76.0337,76.0819,18069.0
2023-07-25 11:40:00,78.94,78.95,78.77,78.79,17089.0,76.1012,76.1108,75.9373,75.9566,17089.0
2023-07-25 11:50:00,78.8,78.81,78.72,78.75,15703.0,75.9662,75.9759,75.8891,75.918,15703.0
2023-07-25 12:00:00,78.76,78.82,78.7,78.79,25558.0,75.9277,75.9855,75.8698,75.9566,25558.0
2023-07-25 12:10:00,78.81,78.81,78.74,78.8,15014.0,75.9759,75.9759,75.9084,75.9662,15014.0
2023-07-25 12:20:00,78.81,78.83,78.71,78.74,14584.0,75.9759,75.9952,75.8795,75.9084,14584.0
2023-07-25 12:30:00,78.75,78.78,78.72,78.74,16257.0,75.918,75.947,75.8891,75.9084,16257.0
2023-07-25 12:40:00,78.75,78.81,78.74,78.76,18265.0,75.918,75.9759,75.9084,75.9277,18265.0
2023-07-25 12:50:00,78.76,78.76,78.72,78.75,15149.0,75.9277,75.9277,75.8891,75.918,15149.0
2023-07-25 13:00:00,78.76,78.79,78.71,78.75,26339.0,75.9277,75.9566,75.8795,75.918,26339.0
2023-07-25 13:10:00,78.75,78.83,78.72,78.83,18059.0,75.918,75.9952,75.8891,75.9952,18059.0
2023-07-25 13:20:00,78.83,78.83,78.75,78.8,34345.0,75.9952,75.9952,75.918,75.9662,34345.0
2023-07-25 13:30:00,78.8,78.92,78.79,78.9,57582.0,75.9662,76.0819,75.9566,76.0626,57582.0
2023-07-25 13:40:00,78.9,78.9,78.8,78.81,29764.0,76.0626,76.0626,75.9662,75.9759,29764.0
2023-07-25 13:50:00,78.81,78.92,78.8,78.85,80048.0,75.9759,76.0819,75.9662,76.0144,80048.0
2023-07-25 14:00:00,78.86,78.95,78.85,78.89,26061.0,76.0241,76.1108,76.0144,76.053,26061.0
2023-07-25 14:10:00,78.87,78.93,78.84,78.92,35364.0,76.0337,76.0916,76.0048,76.0819,35364.0
2023-07-25 14:20:00,78.93,79.14,78.92,79.12,27220.0,76.0916,76.294,76.0819,76.2747,27220.0
2023-07-25 14:30:00,79.13,79.27,79.13,79.23,25196.0,76.2844,76.4193,76.2844,76.3808,25196.0
2023-07-25 14:40:00,79.23,79.26,79.16,79.16,20863.0,76.3808,76.4097,76.3133,76.3133,20863.0
2023-07-25 14:50:00,79.15,79.22,79.1,79.16,22866.0,76.3037,76.3711,76.2555,76.3133,22866.0
2023-07-25 15:00:00,79.17,79.27,79.15,79.27,27937.0,76.3229,76.4193,76.3037,76.4193,27937.0
2023-07-25 15:10:00,79.28,79.35,79.25,79.31,31116.0,76.429,76.4965,76.4001,76.4579,31116.0
2023-07-25 15:20:00,79.32,79.37,79.25,79.28,36394.0,76.4675,76.5157,76.4001,76.429,36394.0
2023-07-25 15:30:00,79.27,79.37,79.19,79.33,50533.0,76.4193,76.5157,76.3422,76.4772,50533.0
2023-07-25 15:40:00,79.34,79.38,79.14,79.16,41212.0,76.4868,76.5254,76.294,76.3133,41212.0
2023-07-25 15:50:00,79.15,79.16,79.02,79.06,127701.0,76.3037,76.3133,76.1783,76.2169,127701.0
2023-07-26 09:30:00,79.47,79.88,79.22,79.22,39059.0,76.6121,77.0074,76.3711,76.3711,39059.0
2023-07-26 09:40:00,79.26,79.38,78.21,78.33,33108.0,76.4097,76.5254,75.3975,75.5131,33108.0
2023-07-26 09:50:00,78.31,78.42,78.11,78.27,24452.0,75.4939,75.5999,75.3011,75.4553,24452.0
2023-07-26 10:00:00,78.27,78.58,78.2,78.35,36555.0,75.4553,75.7542,75.3878,75.5324,36555.0
2023-07-26 10:10:00,78.34,78.43,78.21,78.23,41305.0,75.5228,75.6095,75.3975,75.4167,41305.0
2023-07-26 10:20:00,78.22,78.61,78.22,78.52,49967.0,75.4071,75.7831,75.4071,75.6963,49967.0
2023-07-26 10:30:00,78.52,78.52,78.14,78.14,23445.0,75.6963,75.6963,75.33,75.33,23445.0
2023-07-26 10:40:00,78.14,78.16,77.85,77.95,25989.0,75.33,75.3493,75.0504,75.1468,25989.0
2023-07-26 10:50:00,77.95,77.97,77.56,77.56,36753.0,75.1468,75.1661,74.7708,74.7708,36753.0
2023-07-26 11:00:00,77.56,77.68,77.45,77.62,43732.0,74.7708,74.8865,74.6648,74.8287,43732.0
2023-07-26 11:10:00,77.6,77.7,77.52,77.56,22007.0,74.8094,74.9058,74.7323,74.7708,22007.0
2023-07-26 11:20:00,77.57,77.59,77.37,77.45,29790.0,74.7805,74.7998,74.5877,74.6648,29790.0
2023-07-26 11:30:00,77.44,77.52,77.4,77.41,26876.0,74.6551,74.7323,74.6166,74.6262,26876.0
2023-07-26 11:40:00,77.42,77.49,77.28,77.41,24283.0,74.6359,74.7034,74.5009,74.6262,24283.0
2023-07-26 11:50:00,77.42,77.71,77.38,77.71,32336.0,74.6359,74.9154,74.5973,74.9154,32336.0
2023-07-26 12:00:00,77.71,77.8,77.66,77.8,17362.0,74.9154,75.0022,74.8672,75.0022,17362.0
2023-07-26 12:10:00,77.8,77.88,77.79,77.8,21356.0,75.0022,75.0793,74.9926,75.0022,21356.0
2023-07-26 12:20:00,77.81,77.85,77.68,77.72,16461.0,75.0118,75.0504,74.8865,74.9251,16461.0
2023-07-26 12:30:00,77.73,77.87,77.64,77.8,53900.0,74.9347,75.0697,74.848,75.0022,53900.0
2023-07-26 12:40:00,77.81,77.92,77.73,77.74,21026.0,75.0118,75.1179,74.9347,74.9444,21026.0
2023-07-26 12:50:00,77.74,77.78,77.57,77.63,24172.0,74.9444,74.9829,74.7805,74.8383,24172.0
2023-07-26 13:00:00,77.63,77.7,77.57,77.67,26460.0,74.8383,74.9058,74.7805,74.8769,26460.0
2023-07-26 13:10:00,77.68,77.72,77.6,77.6,22866.0,74.8865,74.9251,74.8094,74.8094,22866.0
2023-07-26 13:20:00,77.61,77.64,77.53,77.62,21375.0,74.819,74.848,74.7419,74.8287,21375.0
2023-07-26 13:30:00,77.63,77.86,77.63,77.86,17313.0,74.8383,75.06,74.8383,75.06,17313.0
2023-07-26 13:40:00,77.88,77.88,77.59,77.62,17127.0,75.0793,75.0793,74.7998,74.8287,17127.0
2023-07-26 13:50:00,77.62,77.65,77.58,77.59,12820.0,74.8287,74.8576,74.7901,74.7998,12820.0
2023-07-26 14:00:00,77.59,77.74,77.55,77.69,21580.0,74.7998,74.9444,74.7612,74.8962,21580.0
2023-07-26 14:10:00,77.69,77.74,77.62,77.67,14781.0,74.8962,74.9444,74.8287,74.8769,14781.0
2023-07-26 14:20:00,77.66,77.68,77.52,77.62,18946.0,74.8672,74.8865,74.7323,74.8287,18946.0
2023-07-26 14:30:00,77.62,78.02,77.6,78.02,24143.0,74.8287,75.2143,74.8094,75.2143,24143.0
2023-07-26 14:40:00,78.02,78.14,77.94,77.98,21933.0,75.2143,75.33,75.1372,75.1757,21933.0
2023-07-26 14:50:00,77.97,78.15,77.96,78.01,21472.0,75.1661,75.3396,75.1564,75.2047,21472.0
2023-07-26 15:00:00,78.02,78.12,77.79,77.85,30688.0,75.2143,75.3107,74.9926,75.0504,30688.0
2023-07-26 15:10:00,77.8,77.96,77.78,77.83,31586.0,75.0022,75.1564,74.9829,75.0311,31586.0
2023-07-26 15:20:00,77.83,78.1,77.81,78.06,32121.0,75.0311,75.2914,75.0118,75.2529,32121.0
2023-07-26 15:30:00,78.08,78.19,77.99,78.17,48536.0,75.2721,75.3782,75.1854,75.3589,48536.0
2023-07-26 15:40:00,78.18,78.38,78.18,78.24,62586.0,75.3685,75.5613,75.3685,75.4264,62586.0
2023-07-26 15:50:00,78.23,78.44,78.11,78.4,220936.0,75.4167,75.6192,75.3011,75.5806,220936.0
2023-07-27 09:30:00,78.9,79.5,78.88,79.29,30347.0,76.0626,76.6411,76.0434,76.4386,30347.0
2023-07-27 09:40:00,79.3,79.3,78.97,79.06,20561.0,76.4483,76.4483,76.1301,76.2169,20561.0
2023-07-27 09:50:00,79.08,79.28,79.06,79.2,15115.0,76.2362,76.429,76.2169,76.3519,15115.0
2023-07-27 10:00:00,79.2,79.2,78.83,78.83,20162.0,76.3519,76.3519,75.9952,75.9952,20162.0
2023-07-27 10:10:00,78.81,79.04,78.73,78.98,15624.0,75.9759,76.1976,75.8988,76.1398,15624.0
2023-07-27 10:20:00,78.97,79.05,78.88,78.9,15442.0,76.1301,76.2073,76.0434,76.0626,15442.0
2023-07-27 10:30:00,78.92,79.11,78.89,79.03,18160.0,76.0819,76.2651,76.053,76.188,18160.0
2023-07-27 10:40:00,79.01,79.07,78.99,79.03,24161.0,76.1687,76.2265,76.1494,76.188,24161.0
2023-07-27 10:50:00,79.04,79.08,78.96,78.98,22690.0,76.1976,76.2362,76.1205,76.1398,22690.0
2023-07-27 11:00:00,78.98,79.02,78.9,78.93,19975.0,76.1398,76.1783,76.0626,76.0916,19975.0
2023-07-27 11:10:00,78.94,78.97,78.81,78.96,30681.0,76.1012,76.1301,75.9759,76.1205,30681.0
2023-07-27 11:20:00,78.98,79.05,78.9,79.05,21741.0,76.1398,76.2073,76.0626,76.2073,21741.0
2023-07-27 11:30:00,79.06,79.15,79.02,79.15,20176.0,76.2169,76.3037,76.1783,76.3037,20176.0
2023-07-27 11:40:00,79.16,79.2,78.95,78.96,17155.0,76.3133,76.3519,76.1108,76.1205,17155.0
2023-07-27 11:50:00,78.97,79.01,78.94,79.01,13235.0,76.1301,76.1687,76.1012,76.1687,13235.0
2023-07-27 12:00:00,79.03,79.1,78.99,79.09,16775.0,76.188,76.2555,76.1494,76.2458,16775.0
2023-07-27 12:10:00,79.11,79.12,79.03,79.05,16094.0,76.2651,76.2747,76.188,76.2073,16094.0
2023-07-27 12:20:00,79.05,79.1,79.05,79.07,10218.0,76.2073,76.2555,76.2073,76.2265,10218.0
2023-07-27 12:30:00,79.09,79.09,79.01,79.02,12541.0,76.2458,76.2458,76.1687,76.1783,12541.0
2023-07-27 12:40:00,79.02,79.2,79.01,79.17,16402.0,76.1783,76.3519,76.1687,76.3229,16402.0
2023-07-27 12:50:00,79.17,79.18,79.07,79.14,13817.0,76.3229,76.3326,76.2265,76.294,13817.0
2023-07-27 13:00:00,79.15,79.25,79.03,79.16,20083.0,76.3037,76.4001,76.188,76.3133,20083.0
2023-07-27 13:10:00,79.17,79.18,78.92,78.95,25589.0,76.3229,76.3326,76.0819,76.1108,25589.0
2023-07-27 13:20:00,78.95,78.99,78.87,78.92,16946.0,76.1108,76.1494,76.0337,76.0819,16946.0
2023-07-27 13:30:00,78.91,79.0,78.87,78.88,22281.0,76.0723,76.159,76.0337,76.0434,22281.0
2023-07-27 13:40:00,78.9,79.0,78.9,78.94,31741.0,76.0626,76.159,76.0626,76.1012,31741.0
2023-07-27 13:50:00,78.94,78.96,78.74,78.8,15965.0,76.1012,76.1205,75.9084,75.9662,15965.0
2023-07-27 14:00:00,78.79,78.84,78.67,78.67,15517.0,75.9566,76.0048,75.8409,75.8409,15517.0
2023-07-27 14:10:00,78.65,78.65,78.49,78.56,14760.0,75.8216,75.8216,75.6674,75.7349,14760.0
2023-07-27 14:20:00,78.56,78.58,78.37,78.39,16346.0,75.7349,75.7542,75.5517,75.571,16346.0
2023-07-27 14:30:00,78.4,78.47,78.25,78.28,14617.0,75.5806,75.6481,75.436,75.4649,14617.0
2023-07-27 14:40:00,78.28,78.41,78.28,78.39,14285.0,75.4649,75.5903,75.4649,75.571,14285.0
2023-07-27 14:50:00,78.4,78.41,78.29,78.33,16506.0,75.5806,75.5903,75.4746,75.5131,16506.0
2023-07-27 15:00:00,78.33,78.39,78.3,78.38,17480.0,75.5131,75.571,75.4842,75.5613,17480.0
2023-07-27 15:10:00,78.38,78.48,78.36,78.45,17704.0,75.5613,75.6577,75.5421,75.6288,17704.0
2023-07-27 15:20:00,78.46,78.48,78.34,78.39,23235.0,75.6385,75.6577,75.5228,75.571,23235.0
2023-07-27 15:30:00,78.4,78.46,78.33,78.37,28504.0,75.5806,75.6385,75.5131,75.5517,28504.0
2023-07-27 15:40:00,78.37,78.39,78.12,78.14,33783.0,75.5517,75.571,75.3107,75.33,33783.0
2023-07-27 15:50:00,78.14,78.34,78.14,78.23,173392.0,75.33,75.5228,75.33,75.4167,173392.0
2023-07-28 09:30:00,78.82,78.82,78.14,78.35,24039.0,75.9855,75.9855,75.33,75.5324,24039.0
2023-07-28 09:40:00,78.35,78.59,78.26,78.36,7704.0,75.5324,75.7638,75.4457,75.5421,7704.0
2023-07-28 09:50:00,78.37,78.4,78.26,78.31,8008.0,75.5517,75.5806,75.4457,75.4939,8008.0
2023-07-28 10:00:00,78.32,78.49,78.3,78.32,10675.0,75.5035,75.6674,75.4842,75.5035,10675.0
2023-07-28 10:10:00,78.34,78.43,78.33,78.43,11079.0,75.5228,75.6095,75.5131,75.6095,11079.0
2023-07-28 10:20:00,78.41,78.42,78.21,78.23,12559.0,75.5903,75.5999,75.3975,75.4167,12559.0
2023-07-28 10:30:00,78.26,78.3,78.14,78.17,7898.0,75.4457,75.4842,75.33,75.3589,7898.0
2023-07-28 10:40:00,78.1,78.19,78.09,78.15,7493.0,75.2914,75.3782,75.2818,75.3396,7493.0
2023-07-28 10:50:00,78.16,78.17,77.98,78.13,4471.0,75.3493,75.3589,75.1757,75.3203,4471.0
2023-07-28 11:00:00,78.14,78.25,78.1,78.2,4507.0,75.33,75.436,75.2914,75.3878,4507.0
2023-07-28 11:10:00,78.19,78.27,78.14,78.27,8011.0,75.3782,75.4553,75.33,75.4553,8011.0
2023-07-28 11:20:00,78.28,78.51,78.28,78.44,15431.0,75.4649,75.6867,75.4649,75.6192,15431.0
2023-07-28 11:30:00,78.44,78.52,78.41,78.42,31925.0,75.6192,75.6963,75.5903,75.5999,31925.0
2023-07-28 11:40:00,78.43,78.47,78.35,78.36,14549.0,75.6095,75.6481,75.5324,75.5421,14549.0
2023-07-28 11:50:00,78.35,78.38,78.24,78.29,5391.0,75.5324,75.5613,75.4264,75.4746,5391.0
2023-07-28 12:00:00,78.26,78.26,78.05,78.06,7006.0,75.4457,75.4457,75.2432,75.2529,7006.0
2023-07-28 12:10:00,78.04,78.22,78.04,78.08,14892.0,75.2336,75.4071,75.2336,75.2721,14892.0
2023-07-28 12:20:00,78.1,78.14,78.0,78.02,14081.0,75.2914,75.33,75.195,75.2143,14081.0
2023-07-28 12:30:00,78.01,78.05,77.75,77.75,63816.0,75.2047,75.2432,74.954,74.954,63816.0
2023-07-28 12:40:00,77.75,77.79,77.67,77.71,19295.0,74.954,74.9926,74.8769,74.9154,19295.0
2023-07-28 12:50:00,77.71,77.77,77.62,77.68,17038.0,74.9154,74.9733,74.8287,74.8865,17038.0
2023-07-28 13:00:00,77.68,77.68,77.31,77.34,37047.0,74.8865,74.8865,74.5298,74.5587,37047.0
2023-07-28 13:10:00,77.33,77.48,77.33,77.38,31426.0,74.5491,74.6937,74.5491,74.5973,31426.0
2023-07-28 13:20:00,77.37,77.37,77.18,77.18,14231.0,74.5877,74.5877,74.4045,74.4045,14231.0
2023-07-28 13:30:00,77.17,77.3,77.16,77.18,29585.0,74.3949,74.5202,74.3852,74.4045,29585.0
2023-07-28 13:40:00,77.16,77.16,76.98,77.02,46695.0,74.3852,74.3852,74.2117,74.2503,46695.0
2023-07-28 13:50:00,77.02,77.26,77.01,77.2,39195.0,74.2503,74.4816,74.2406,74.4238,39195.0
2023-07-28 14:00:00,77.2,77.5,77.19,77.5,24379.0,74.4238,74.713,74.4141,74.713,24379.0
2023-07-28 14:10:00,77.49,77.5,77.28,77.31,16197.0,74.7034,74.713,74.5009,74.5298,16197.0
2023-07-28 14:20:00,77.31,77.44,77.3,77.41,12188.0,74.5298,74.6551,74.5202,74.6262,12188.0
2023-07-28 14:30:00,77.42,77.44,77.25,77.28,15364.0,74.6359,74.6551,74.472,74.5009,15364.0
2023-07-28 14:40:00,77.28,77.34,77.21,77.33,18887.0,74.5009,74.5587,74.4334,74.5491,18887.0
2023-07-28 14:50:00,77.32,77.36,77.17,77.21,17864.0,74.5395,74.578,74.3949,74.4334,17864.0
2023-07-28 15:00:00,77.22,77.31,77.16,77.29,26110.0,74.4431,74.5298,74.3852,74.5105,26110.0
2023-07-28 15:10:00,77.29,77.31,77.21,77.22,26920.0,74.5105,74.5298,74.4334,74.4431,26920.0
2023-07-28 15:20:00,77.21,77.21,76.89,76.89,40652.0,74.4334,74.4334,74.1249,74.1249,40652.0
2023-07-28 15:30:00,76.89,77.11,76.83,77.04,55562.0,74.1249,74.337,74.0671,74.2695,55562.0
2023-07-28 15:40:00,77.03,77.04,76.87,76.95,75276.0,74.2599,74.2695,74.1056,74.1828,75276.0
2023-07-28 15:50:00,76.94,77.32,76.92,77.24,213442.0,74.1731,74.5395,74.1538,74.4623,213442.0
2023-07-31 09:30:00,77.51,78.02,77.49,77.95,52333.0,74.7226,75.2143,74.7034,75.1468,52333.0
2023-07-31 09:40:00,77.96,78.3,77.96,78.18,21339.0,75.1564,75.4842,75.1564,75.3685,21339.0
2023-07-31 09:50:00,78.16,78.2,77.79,77.95,15794.0,75.3493,75.3878,74.9926,75.1468,15794.0
2023-07-31 10:00:00,77.97,77.99,77.61,77.63,30840.0,75.1661,75.1854,74.819,74.8383,30840.0
2023-07-31 10:10:00,77.64,77.93,77.56,77.91,31747.0,74.848,75.1275,74.7708,75.1082,31747.0
2023-07-31 10:20:00,77.91,77.92,77.82,77.82,23060.0,75.1082,75.1179,75.0215,75.0215,23060.0
2023-07-31 10:30:00,77.84,77.84,77.63,77.78,43489.0,75.0408,75.0408,74.8383,74.9829,43489.0
2023-07-31 10:40:00,77.81,77.91,77.77,77.85,23256.0,75.0118,75.1082,74.9733,75.0504,23256.0
2023-07-31 10:50:00,77.85,77.85,77.68,77.79,24394.0,75.0504,75.0504,74.8865,74.9926,24394.0
2023-07-31 11:00:00,77.8,77.92,77.77,77.89,13176.0,75.0022,75.1179,74.9733,75.089,13176.0
2023-07-31 11:10:00,77.89,77.92,77.83,77.86,12284.0,75.089,75.1179,75.0311,75.06,12284.0
2023-07-31 11:20:00,77.86,77.93,77.8,77.92,15364.0,75.06,75.1275,75.0022,75.1179,15364.0
2023-07-31 11:30:00,77.92,77.98,77.8,77.93,22547.0,75.1179,75.1757,75.0022,75.1275,22547.0
2023-07-31 11:40:00,77.92,78.0,77.89,77.94,15975.0,75.1179,75.195,75.089,75.1372,15975.0
2023-07-31 11:50:00,77.97,77.97,77.83,77.9,18970.0,75.1661,75.1661,75.0311,75.0986,18970.0
2023-07-31 12:00:00,77.9,77.93,77.87,77.91,14444.0,75.0986,75.1275,75.0697,75.1082,14444.0
2023-07-31 12:10:00,77.9,77.9,77.83,77.87,15592.0,75.0986,75.0986,75.0311,75.0697,15592.0
2023-07-31 12:20:00,77.87,77.92,77.81,77.92,12817.0,75.0697,75.1179,75.0118,75.1179,12817.0
2023-07-31 12:30:00,77.93,77.93,77.75,77.8,12303.0,75.1275,75.1275,74.954,75.0022,12303.0
2023-07-31 12:40:00,77.79,77.8,77.7,77.79,16433.0,74.9926,75.0022,74.9058,74.9926,16433.0
2023-07-31 12:50:00,77.8,77.8,77.72,77.73,11739.0,75.0022,75.0022,74.9251,74.9347,11739.0
2023-07-31 13:00:00,77.74,77.83,77.7,77.82,9934.0,74.9444,75.0311,74.9058,75.0215,9934.0
2023-07-31 13:10:00,77.83,77.85,77.76,77.77,13648.0,75.0311,75.0504,74.9636,74.9733,13648.0
2023-07-31 13:20:00,77.77,77.85,77.75,77.83,14879.0,74.9733,75.0504,74.954,75.0311,14879.0
2023-07-31 13:30:00,77.84,77.98,77.84,77.95,15876.0,75.0408,75.1757,75.0408,75.1468,15876.0
2023-07-31 13:40:00,77.94,77.96,77.86,77.87,13324.0,75.1372,75.1564,75.06,75.0697,13324.0
2023-07-31 13:50:00,77.87,77.89,77.82,77.88,14692.0,75.0697,75.089,75.0215,75.0793,14692.0
2023-07-31 14:00:00,77.88,77.94,77.86,77.86,19817.0,75.0793,75.1372,75.06,75.06,19817.0
2023-07-31 14:10:00,77.86,77.93,77.84,77.92,16039.0,75.06,75.1275,75.0408,75.1179,16039.0
2023-07-31 14:20:00,77.91,77.96,77.89,77.92,19075.0,75.1082,75.1564,75.089,75.1179,19075.0
2023-07-31 14:30:00,77.92,77.94,77.87,77.87,13252.0,75.1179,75.1372,75.0697,75.0697,13252.0
2023-07-31 14:40:00,77.88,77.9,77.84,77.89,11800.0,75.0793,75.0986,75.0408,75.089,11800.0
2023-07-31 14:50:00,77.91,77.99,77.88,77.97,17623.0,75.1082,75.1854,75.0793,75.1661,17623.0
2023-07-31 15:00:00,77.99,78.04,77.96,78.0,20528.0,75.1854,75.2336,75.1564,75.195,20528.0
2023-07-31 15:10:00,78.0,78.11,78.0,78.11,19246.0,75.195,75.3011,75.195,75.3011,19246.0
2023-07-31 15:20:00,78.11,78.22,78.07,78.2,32315.0,75.3011,75.4071,75.2625,75.3878,32315.0
2023-07-31 15:30:00,78.2,78.23,77.96,77.96,44893.0,75.3878,75.4167,75.1564,75.1564,44893.0
2023-07-31 15:40:00,77.96,78.04,77.92,77.95,62729.0,75.1564,75.2336,75.1179,75.1468,62729.0
2023-07-31 15:50:00,77.95,78.11,77.8,78.02,283682.0,75.1468,75.3011,75.0022,75.2143,283682.0
2023-08-01 09:30:00,77.5,78.09,77.41,77.86,28437.0,74.713,75.2818,74.6262,75.06,28437.0
2023-08-01 09:40:00,77.86,78.06,77.62,78.06,14569.0,75.06,75.2529,74.8287,75.2529,14569.0
2023-08-01 09:50:00,78.07,78.13,77.89,77.99,11701.0,75.2625,75.3203,75.089,75.1854,11701.0
2023-08-01 10:00:00,77.97,78.06,77.84,78.05,22895.0,75.1661,75.2529,75.0408,75.2432,22895.0
2023-08-01 10:10:00,78.05,78.28,77.86,77.86,21577.0,75.2432,75.4649,75.06,75.06,21577.0
2023-08-01 10:20:00,77.89,77.94,77.83,77.92,13940.0,75.089,75.1372,75.0311,75.1179,13940.0
2023-08-01 10:30:00,77.89,78.21,77.87,78.18,17667.0,75.089,75.3975,75.0697,75.3685,17667.0
2023-08-01 10:40:00,78.19,78.25,78.12,78.24,19869.0,75.3782,75.436,75.3107,75.4264,19869.0
2023-08-01 10:50:00,78.25,78.5,78.25,78.5,20515.0,75.436,75.677,75.436,75.677,20515.0
2023-08-01 11:00:00,78.53,78.62,78.44,78.6,13282.0,75.706,75.7927,75.6192,75.7734,13282.0
2023-08-01 11:10:00,78.61,78.63,78.43,78.45,12849.0,75.7831,75.8024,75.6095,75.6288,12849.0
2023-08-01 11:20:00,78.47,78.48,78.3,78.46,13480.0,75.6481,75.6577,75.4842,75.6385,13480.0
2023-08-01 11:30:00,78.45,78.47,78.33,78.38,9386.0,75.6288,75.6481,75.5131,75.5613,9386.0
2023-08-01 11:40:00,78.38,78.38,78.28,78.28,9118.0,75.5613,75.5613,75.4649,75.4649,9118.0
2023-08-01 11:50:00,78.29,78.37,78.28,78.35,9655.0,75.4746,75.5517,75.4649,75.5324,9655.0
2023-08-01 12:00:00,78.37,78.51,78.33,78.51,14301.0,75.5517,75.6867,75.5131,75.6867,14301.0
2023-08-01 12:10:00,78.51,78.63,78.5,78.57,12811.0,75.6867,75.8024,75.677,75.7445,12811.0
2023-08-01 12:20:00,78.58,78.7,78.52,78.68,17220.0,75.7542,75.8698,75.6963,75.8506,17220.0
2023-08-01 12:30:00,78.68,78.86,78.67,78.79,22993.0,75.8506,76.0241,75.8409,75.9566,22993.0
2023-08-01 12:40:00,78.8,78.83,78.74,78.8,10703.0,75.9662,75.9952,75.9084,75.9662,10703.0
2023-08-01 12:50:00,78.8,78.97,78.78,78.96,22644.0,75.9662,76.1301,75.947,76.1205,22644.0
2023-08-01 13:00:00,78.97,79.01,78.87,78.89,18208.0,76.1301,76.1687,76.0337,76.053,18208.0
2023-08-01 13:10:00,78.88,78.96,78.86,78.9,8128.0,76.0434,76.1205,76.0241,76.0626,8128.0
2023-08-01 13:20:00,78.92,78.99,78.92,78.97,10953.0,76.0819,76.1494,76.0819,76.1301,10953.0
2023-08-01 13:30:00,78.98,79.09,78.95,78.96,18264.0,76.1398,76.2458,76.1108,76.1205,18264.0
2023-08-01 13:40:00,78.96,79.08,78.96,79.02,18817.0,76.1205,76.2362,76.1205,76.1783,18817.0
2023-08-01 13:50:00,79.03,79.05,78.92,79.02,10168.0,76.188,76.2073,76.0819,76.1783,10168.0
2023-08-01 14:00:00,79.03,79.03,78.91,78.94,8860.0,76.188,76.188,76.0723,76.1012,8860.0
2023-08-01 14:10:00,78.93,78.93,78.81,78.87,11718.0,76.0916,76.0916,75.9759,76.0337,11718.0
2023-08-01 14:20:00,78.86,78.86,78.76,78.81,19581.0,76.0241,76.0241,75.9277,75.9759,19581.0
2023-08-01 14:30:00,78.85,78.87,78.77,78.83,10262.0,76.0144,76.0337,75.9373,75.9952,10262.0
2023-08-01 14:40:00,78.83,78.87,78.8,78.82,13454.0,75.9952,76.0337,75.9662,75.9855,13454.0
2023-08-01 14:50:00,78.82,78.85,78.77,78.85,13544.0,75.9855,76.0144,75.9373,76.0144,13544.0
2023-08-01 15:00:00,78.86,78.97,78.86,78.96,13954.0,76.0241,76.1301,76.0241,76.1205,13954.0
2023-08-01 15:10:00,78.96,78.98,78.83,78.83,17658.0,76.1205,76.1398,75.9952,75.9952,17658.0
2023-08-01 15:20:00,78.83,78.89,78.76,78.8,21564.0,75.9952,76.053,75.9277,75.9662,21564.0
2023-08-01 15:30:00,78.8,78.9,78.78,78.81,31294.0,75.9662,76.0626,75.947,75.9759,31294.0
2023-08-01 15:40:00,78.81,78.94,78.76,78.94,48501.0,75.9759,76.1012,75.9277,76.1012,48501.0
2023-08-01 15:50:00,78.94,78.95,78.82,78.87,106394.0,76.1012,76.1108,75.9855,76.0337,106394.0
2023-08-02 09:30:00,78.13,78.29,78.02,78.23,25157.0,75.3203,75.4746,75.2143,75.4167,25157.0
2023-08-02 09:40:00,78.23,78.35,78.15,78.35,16536.0,75.4167,75.5324,75.3396,75.5324,16536.0
2023-08-02 09:50:00,78.36,78.37,78.1,78.13,13689.0,75.5421,75.5517,75.2914,75.3203,13689.0
2023-08-02 10:00:00,78.23,78.27,78.1,78.1,10711.0,75.4167,75.4553,75.2914,75.2914,10711.0
2023-08-02 10:10:00,78.12,78.22,78.09,78.19,10849.0,75.3107,75.4071,75.2818,75.3782,10849.0
2023-08-02 10:20:00,78.19,78.49,78.19,78.4,15145.0,75.3782,75.6674,75.3782,75.5806,15145.0
2023-08-02 10:30:00,78.41,78.75,78.41,78.7,12966.0,75.5903,75.918,75.5903,75.8698,12966.0
2023-08-02 10:40:00,78.7,78.73,78.5,78.63,17993.0,75.8698,75.8988,75.677,75.8024,17993.0
2023-08-02 10:50:00,78.63,79.05,78.63,79.02,53643.0,75.8024,76.2073,75.8024,76.1783,53643.0
2023-08-02 11:00:00,79.0,79.3,79.0,79.29,41364.0,76.159,76.4483,76.159,76.4386,41364.0
2023-08-02 11:10:00,79.3,79.41,79.22,79.39,33136.0,76.4483,76.5543,76.3711,76.535,33136.0
2023-08-02 11:20:00,79.4,79.75,79.38,79.71,70222.0,76.5447,76.8821,76.5254,76.8435,70222.0
2023-08-02 11:30:00,79.72,79.92,79.63,79.79,38832.0,76.8532,77.046,76.7664,76.9206,38832.0
2023-08-02 11:40:00,79.77,79.77,79.54,79.57,36617.0,76.9014,76.9014,76.6796,76.7086,36617.0
2023-08-02 11:50:00,79.57,79.6,79.46,79.47,49693.0,76.7086,76.7375,76.6025,76.6121,49693.0
2023-08-02 12:00:00,79.48,79.5,79.28,79.29,28074.0,76.6218,76.6411,76.429,76.4386,28074.0
2023-08-02 12:10:00,79.3,79.36,79.19,79.19,27972.0,76.4483,76.5061,76.3422,76.3422,27972.0
2023-08-02 12:20:00,79.2,79.25,79.03,79.05,29878.0,76.3519,76.4001,76.188,76.2073,29878.0
2023-08-02 12:30:00,79.06,79.12,78.97,79.08,11832.0,76.2169,76.2747,76.1301,76.2362,11832.0
2023-08-02 12:40:00,79.1,79.29,79.08,79.22,13691.0,76.2555,76.4386,76.2362,76.3711,13691.0
2023-08-02 12:50:00,79.23,79.41,79.21,79.41,11371.0,76.3808,76.5543,76.3615,76.5543,11371.0
2023-08-02 13:00:00,79.42,79.45,79.32,79.37,22751.0,76.5639,76.5929,76.4675,76.5157,22751.0
2023-08-02 13:10:00,79.37,79.57,79.37,79.56,40372.0,76.5157,76.7086,76.5157,76.6989,40372.0
2023-08-02 13:20:00,79.56,79.69,79.49,79.68,69207.0,76.6989,76.8242,76.6314,76.8146,69207.0
2023-08-02 13:30:00,79.67,79.89,79.64,79.88,24504.0,76.805,77.017,76.776,77.0074,24504.0
2023-08-02 13:40:00,79.88,79.9,79.77,79.87,36526.0,77.0074,77.0267,76.9014,76.9978,36526.0
2023-08-02 13:50:00,79.87,79.95,79.81,79.87,75970.0,76.9978,77.0749,76.9399,76.9978,75970.0
2023-08-02 14:00:00,79.87,80.01,79.87,80.01,68804.0,76.9978,77.1327,76.9978,77.1327,68804.0
2023-08-02 14:10:00,80.02,80.02,79.62,79.65,43282.0,77.1424,77.1424,76.7568,76.7857,43282.0
2023-08-02 14:20:00,79.64,79.64,79.4,79.57,20439.0,76.776,76.776,76.5447,76.7086,20439.0
2023-08-02 14:30:00,79.57,79.6,79.41,79.42,10867.0,76.7086,76.7375,76.5543,76.5639,10867.0
2023-08-02 14:40:00,79.42,79.46,79.37,79.43,15881.0,76.5639,76.6025,76.5157,76.5736,15881.0
2023-08-02 14:50:00,79.42,79.46,79.34,79.38,13057.0,76.5639,76.6025,76.4868,76.5254,13057.0
2023-08-02 15:00:00,79.38,79.42,79.26,79.29,16335.0,76.5254,76.5639,76.4097,76.4386,16335.0
2023-08-02 15:10:00,79.29,79.3,79.06,79.07,28810.0,76.4386,76.4483,76.2169,76.2265,28810.0
2023-08-02 15:20:00,79.08,79.11,78.77,78.77,26384.0,76.2362,76.2651,75.9373,75.9373,26384.0
2023-08-02 15:30:00,78.77,78.89,78.71,78.72,33646.0,75.9373,76.053,75.8795,75.8891,33646.0
2023-08-02 15:40:00,78.73,78.76,78.61,78.63,56571.0,75.8988,75.9277,75.7831,75.8024,56571.0
2023-08-02 15:50:00,78.64,78.64,78.42,78.45,185141.0,75.812,75.812,75.5999,75.6288,185141.0
2023-08-03 09:30:00,77.97,78.28,77.71,78.07,40249.0,75.1661,75.4649,74.9154,75.2625,40249.0
2023-08-03 09:40:00,77.99,78.31,77.94,78.23,17565.0,75.1854,75.4939,75.1372,75.4167,17565.0
2023-08-03 09:50:00,78.27,78.49,78.27,78.27,16158.0,75.4553,75.6674,75.4553,75.4553,16158.0
2023-08-03 10:00:00,78.28,78.3,78.11,78.23,12726.0,75.4649,75.4842,75.3011,75.4167,12726.0
2023-08-03 10:10:00,78.23,78.24,78.12,78.15,10800.0,75.4167,75.4264,75.3107,75.3396,10800.0
2023-08-03 10:20:00,78.19,78.19,77.97,78.04,13668.0,75.3782,75.3782,75.1661,75.2336,13668.0
2023-08-03 10:30:00,78.04,78.26,78.04,78.23,17196.0,75.2336,75.4457,75.2336,75.4167,17196.0
2023-08-03 10:40:00,78.23,78.39,78.22,78.37,26101.0,75.4167,75.571,75.4071,75.5517,26101.0
2023-08-03 10:50:00,78.36,78.57,78.2,78.5,19757.0,75.5421,75.7445,75.3878,75.677,19757.0
2023-08-03 11:00:00,78.52,78.63,78.45,78.53,11746.0,75.6963,75.8024,75.6288,75.706,11746.0
2023-08-03 11:10:00,78.54,78.77,78.54,78.74,13707.0,75.7156,75.9373,75.7156,75.9084,13707.0
2023-08-03 11:20:00,78.73,78.81,78.71,78.74,18174.0,75.8988,75.9759,75.8795,75.9084,18174.0
2023-08-03 11:30:00,78.75,79.01,78.63,78.98,97307.0,75.918,76.1687,75.8024,76.1398,97307.0
2023-08-03 11:40:00,78.99,79.2,78.92,79.2,69109.0,76.1494,76.3519,76.0819,76.3519,69109.0
2023-08-03 11:50:00,79.2,79.42,79.2,79.34,29012.0,76.3519,76.5639,76.3519,76.4868,29012.0
2023-08-03 12:00:00,79.35,79.47,79.34,79.43,32868.0,76.4965,76.6121,76.4868,76.5736,32868.0
2023-08-03 12:10:00,79.44,79.62,79.44,79.62,51158.0,76.5832,76.7568,76.5832,76.7568,51158.0
2023-08-03 12:20:00,79.6,79.71,79.23,79.26,69830.0,76.7375,76.8435,76.3808,76.4097,69830.0
2023-08-03 12:30:00,79.28,79.38,79.26,79.37,10964.0,76.429,76.5254,76.4097,76.5157,10964.0
2023-08-03 12:40:00,79.41,79.57,79.4,79.57,9774.0,76.5543,76.7086,76.5447,76.7086,9774.0
2023-08-03 12:50:00,79.57,79.58,79.39,79.47,12588.0,76.7086,76.7182,76.535,76.6121,12588.0
2023-08-03 13:00:00,79.49,79.53,79.41,79.48,16311.0,76.6314,76.67,76.5543,76.6218,16311.0
2023-08-03 13:10:00,79.49,79.52,79.44,79.47,10785.0,76.6314,76.6603,76.5832,76.6121,10785.0
2023-08-03 13:20:00,79.46,79.63,79.46,79.53,17893.0,76.6025,76.7664,76.6025,76.67,17893.0
2023-08-03 13:30:00,79.58,79.6,79.46,79.52,9935.0,76.7182,76.7375,76.6025,76.6603,9935.0
2023-08-03 13:40:00,79.51,79.55,79.32,79.33,19844.0,76.6507,76.6893,76.4675,76.4772,19844.0
2023-08-03 13:50:00,79.32,79.35,79.22,79.25,12540.0,76.4675,76.4965,76.3711,76.4001,12540.0
2023-08-03 14:00:00,79.25,79.26,79.05,79.06,8310.0,76.4001,76.4097,76.2073,76.2169,8310.0
2023-08-03 14:10:00,79.06,79.17,79.0,79.17,12139.0,76.2169,76.3229,76.159,76.3229,12139.0
2023-08-03 14:20:00,79.17,79.23,79.14,79.2,9609.0,76.3229,76.3808,76.294,76.3519,9609.0
2023-08-03 14:30:00,79.2,79.23,78.98,79.11,15209.0,76.3519,76.3808,76.1398,76.2651,15209.0
2023-08-03 14:40:00,79.12,79.26,79.1,79.21,13950.0,76.2747,76.4097,76.2555,76.3615,13950.0
2023-08-03 14:50:00,79.24,79.39,79.24,79.3,14452.0,76.3904,76.535,76.3904,76.4483,14452.0
2023-08-03 15:00:00,79.32,79.37,79.29,79.34,15703.0,76.4675,76.5157,76.4386,76.4868,15703.0
2023-08-03 15:10:00,79.34,79.38,79.19,79.31,22148.0,76.4868,76.5254,76.3422,76.4579,22148.0
2023-08-03 15:20:00,79.31,79.37,79.29,79.37,17222.0,76.4579,76.5157,76.4386,76.5157,17222.0
2023-08-03 15:30:00,79.37,79.48,79.3,79.32,32652.0,76.5157,76.6218,76.4483,76.4675,32652.0
2023-08-03 15:40:00,79.34,79.37,79.19,79.27,41282.0,76.4868,76.5157,76.3422,76.4193,41282.0
2023-08-03 15:50:00,79.26,79.43,79.22,79.3,116400.0,76.4097,76.5736,76.3711,76.4483,116400.0
2023-08-04 09:30:00,79.41,79.46,79.0,79.04,24675.0,76.5543,76.6025,76.159,76.1976,24675.0
2023-08-04 09:40:00,79.08,79.18,78.99,79.02,17865.0,76.2362,76.3326,76.1494,76.1783,17865.0
2023-08-04 09:50:00,79.02,79.07,78.62,78.63,14309.0,76.1783,76.2265,75.7927,75.8024,14309.0
2023-08-04 10:00:00,78.66,78.69,78.13,78.23,20995.0,75.8313,75.8602,75.3203,75.4167,20995.0
2023-08-04 10:10:00,78.25,78.4,78.21,78.4,45371.0,75.436,75.5806,75.3975,75.5806,45371.0
2023-08-04 10:20:00,78.41,78.57,78.34,78.51,22903.0,75.5903,75.7445,75.5228,75.6867,22903.0
2023-08-04 10:30:00,78.52,78.7,78.48,78.68,24839.0,75.6963,75.8698,75.6577,75.8506,24839.0
2023-08-04 10:40:00,78.68,78.83,78.64,78.8,56282.0,75.8506,75.9952,75.812,75.9662,56282.0
2023-08-04 10:50:00,78.79,78.93,78.71,78.82,27425.0,75.9566,76.0916,75.8795,75.9855,27425.0
2023-08-04 11:00:00,78.82,79.03,78.66,78.68,23373.0,75.9855,76.188,75.8313,75.8506,23373.0
2023-08-04 11:10:00,78.67,78.79,78.65,78.78,10741.0,75.8409,75.9566,75.8216,75.947,10741.0
2023-08-04 11:20:00,78.82,78.89,78.73,78.87,14869.0,75.9855,76.053,75.8988,76.0337,14869.0
2023-08-04 11:30:00,78.87,78.87,78.73,78.77,17501.0,76.0337,76.0337,75.8988,75.9373,17501.0
2023-08-04 11:40:00,78.76,78.95,78.73,78.95,19550.0,75.9277,76.1108,75.8988,76.1108,19550.0
2023-08-04 11:50:00,78.95,79.07,78.93,78.97,16749.0,76.1108,76.2265,76.0916,76.1301,16749.0
2023-08-04 12:00:00,78.97,79.06,78.96,79.02,13511.0,76.1301,76.2169,76.1205,76.1783,13511.0
2023-08-04 12:10:00,79.02,79.23,79.01,79.16,30875.0,76.1783,76.3808,76.1687,76.3133,30875.0
2023-08-04 12:20:00,79.17,79.22,79.02,79.22,14325.0,76.3229,76.3711,76.1783,76.3711,14325.0
2023-08-04 12:30:00,79.23,79.25,79.16,79.24,12502.0,76.3808,76.4001,76.3133,76.3904,12502.0
2023-08-04 12:40:00,79.25,79.36,79.24,79.25,11876.0,76.4001,76.5061,76.3904,76.4001,11876.0
2023-08-04 12:50:00,79.23,79.32,79.18,79.31,9932.0,76.3808,76.4675,76.3326,76.4579,9932.0
2023-08-04 13:00:00,79.31,79.33,79.06,79.06,11811.0,76.4579,76.4772,76.2169,76.2169,11811.0
2023-08-04 13:10:00,79.05,79.13,78.97,79.03,27364.0,76.2073,76.2844,76.1301,76.188,27364.0
2023-08-04 13:20:00,79.02,79.02,78.83,78.87,12216.0,76.1783,76.1783,75.9952,76.0337,12216.0
2023-08-04 13:30:00,78.87,78.94,78.87,78.93,9120.0,76.0337,76.1012,76.0337,76.0916,9120.0
2023-08-04 13:40:00,78.94,79.02,78.91,79.0,12791.0,76.1012,76.1783,76.0723,76.159,12791.0
2023-08-04 13:50:00,79.01,79.01,78.78,78.79,11627.0,76.1687,76.1687,75.947,75.9566,11627.0
2023-08-04 14:00:00,78.79,78.79,78.48,78.53,20975.0,75.9566,75.9566,75.6577,75.706,20975.0
2023-08-04 14:10:00,78.54,78.66,78.51,78.54,22840.0,75.7156,75.8313,75.6867,75.7156,22840.0
2023-08-04 14:20:00,78.54,78.54,78.24,78.29,44511.0,75.7156,75.7156,75.4264,75.4746,44511.0
2023-08-04 14:30:00,78.28,78.3,78.03,78.03,19863.0,75.4649,75.4842,75.2239,75.2239,19863.0
2023-08-04 14:40:00,78.01,78.13,77.95,77.99,32749.0,75.2047,75.3203,75.1468,75.1854,32749.0
2023-08-04 14:50:00,77.99,78.09,77.7,77.78,96010.0,75.1854,75.2818,74.9058,74.9829,96010.0
2023-08-04 15:00:00,77.77,77.9,77.71,77.74,26644.0,74.9733,75.0986,74.9154,74.9444,26644.0
2023-08-04 15:10:00,77.75,77.94,77.74,77.75,24796.0,74.954,75.1372,74.9444,74.954,24796.0
2023-08-04 15:20:00,77.72,77.89,77.71,77.89,18855.0,74.9251,75.089,74.9154,75.089,18855.0
2023-08-04 15:30:00,77.89,78.0,77.73,77.78,29283.0,75.089,75.195,74.9347,74.9829,29283.0
2023-08-04 15:40:00,77.77,77.84,77.66,77.7,48654.0,74.9733,75.0408,74.8672,74.9058,48654.0
2023-08-04 15:50:00,77.71,77.87,77.7,77.77,202392.0,74.9154,75.0697,74.9058,74.9733,202392.0
2023-08-07 09:30:00,78.49,78.56,78.29,78.36,18434.0,75.6674,75.7349,75.4746,75.5421,18434.0
2023-08-07 09:40:00,78.37,78.44,78.14,78.22,14076.0,75.5517,75.6192,75.33,75.4071,14076.0
2023-08-07 09:50:00,78.24,78.38,78.2,78.24,9422.0,75.4264,75.5613,75.3878,75.4264,9422.0
2023-08-07 10:00:00,78.27,78.3,78.08,78.29,23317.0,75.4553,75.4842,75.2721,75.4746,23317.0
2023-08-07 10:10:00,78.32,78.4,78.13,78.27,18200.0,75.5035,75.5806,75.3203,75.4553,18200.0
2023-08-07 10:20:00,78.28,78.39,78.18,78.33,11389.0,75.4649,75.571,75.3685,75.5131,11389.0
2023-08-07 10:30:00,78.33,78.33,78.1,78.2,13121.0,75.5131,75.5131,75.2914,75.3878,13121.0
2023-08-07 10:40:00,78.2,78.3,78.11,78.29,11977.0,75.3878,75.4842,75.3011,75.4746,11977.0
2023-08-07 10:50:00,78.29,78.29,78.11,78.14,14184.0,75.4746,75.4746,75.3011,75.33,14184.0
2023-08-07 11:00:00,78.16,78.18,78.0,78.11,10659.0,75.3493,75.3685,75.195,75.3011,10659.0
2023-08-07 11:10:00,78.13,78.19,78.02,78.03,7199.0,75.3203,75.3782,75.2143,75.2239,7199.0
2023-08-07 11:20:00,78.04,78.14,78.04,78.12,8842.0,75.2336,75.33,75.2336,75.3107,8842.0
2023-08-07 11:30:00,78.15,78.16,78.03,78.09,12587.0,75.3396,75.3493,75.2239,75.2818,12587.0
2023-08-07 11:40:00,78.09,78.15,78.05,78.09,9712.0,75.2818,75.3396,75.2432,75.2818,9712.0
2023-08-07 11:50:00,78.11,78.24,78.04,78.15,10959.0,75.3011,75.4264,75.2336,75.3396,10959.0
2023-08-07 12:00:00,78.15,78.23,78.14,78.16,8279.0,75.3396,75.4167,75.33,75.3493,8279.0
2023-08-07 12:10:00,78.17,78.22,78.1,78.1,9008.0,75.3589,75.4071,75.2914,75.2914,9008.0
2023-08-07 12:20:00,78.1,78.1,77.95,78.01,21383.0,75.2914,75.2914,75.1468,75.2047,21383.0
2023-08-07 12:30:00,78.01,78.06,77.9,77.9,15809.0,75.2047,75.2529,75.0986,75.0986,15809.0
2023-08-07 12:40:00,77.9,78.0,77.88,78.0,8870.0,75.0986,75.195,75.0793,75.195,8870.0
2023-08-07 12:50:00,78.0,78.08,77.97,78.01,13725.0,75.195,75.2721,75.1661,75.2047,13725.0
2023-08-07 13:00:00,78.04,78.04,77.92,77.96,9355.0,75.2336,75.2336,75.1179,75.1564,9355.0
2023-08-07 13:10:00,77.94,78.0,77.87,77.94,9728.0,75.1372,75.195,75.0697,75.1372,9728.0
2023-08-07 13:20:00,77.94,77.98,77.88,77.9,28439.0,75.1372,75.1757,75.0793,75.0986,28439.0
2023-08-07 13:30:00,77.9,78.14,77.88,78.03,53644.0,75.0986,75.33,75.0793,75.2239,53644.0
2023-08-07 13:40:00,78.02,78.02,77.84,77.88,13770.0,75.2143,75.2143,75.0408,75.0793,13770.0
2023-08-07 13:50:00,77.89,77.92,77.83,77.88,9775.0,75.089,75.1179,75.0311,75.0793,9775.0
2023-08-07 14:00:00,77.91,78.08,77.91,78.0,11236.0,75.1082,75.2721,75.1082,75.195,11236.0
2023-08-07 14:10:00,78.0,78.04,77.97,78.03,9042.0,75.195,75.2336,75.1661,75.2239,9042.0
2023-08-07 14:20:00,78.02,78.03,77.93,78.0,10683.0,75.2143,75.2239,75.1275,75.195,10683.0
2023-08-07 14:30:00,78.01,78.07,78.0,78.06,12608.0,75.2047,75.2625,75.195,75.2529,12608.0
2023-08-07 14:40:00,78.06,78.2,78.06,78.09,9817.0,75.2529,75.3878,75.2529,75.2818,9817.0
2023-08-07 14:50:00,78.12,78.14,78.06,78.08,11093.0,75.3107,75.33,75.2529,75.2721,11093.0
2023-08-07 15:00:00,78.09,78.16,78.07,78.09,15703.0,75.2818,75.3493,75.2625,75.2818,15703.0
2023-08-07 15:10:00,78.08,78.14,78.04,78.08,16807.0,75.2721,75.33,75.2336,75.2721,16807.0
2023-08-07 15:20:00,78.07,78.15,78.04,78.12,18576.0,75.2625,75.3396,75.2336,75.3107,18576.0
2023-08-07 15:30:00,78.09,78.2,78.07,78.15,26819.0,75.2818,75.3878,75.2625,75.3396,26819.0
2023-08-07 15:40:00,78.14,78.2,78.04,78.12,30486.0,75.33,75.3878,75.2336,75.3107,30486.0
2023-08-07 15:50:00,78.14,78.4,78.11,78.29,175253.0,75.33,75.5806,75.3011,75.4746,175253.0
2023-08-08 09:30:00,77.77,77.78,77.38,77.62,59175.0,74.9733,74.9829,74.5973,74.8287,59175.0
2023-08-08 09:40:00,77.65,77.77,77.61,77.7,20420.0,74.8576,74.9733,74.819,74.9058,20420.0
2023-08-08 09:50:00,77.72,77.83,77.65,77.83,11250.0,74.9251,75.0311,74.8576,75.0311,11250.0
2023-08-08 10:00:00,77.78,77.79,77.38,77.5,72392.0,74.9829,74.9926,74.5973,74.713,72392.0
2023-08-08 10:10:00,77.5,77.5,77.28,77.39,24484.0,74.713,74.713,74.5009,74.6069,24484.0
2023-08-08 10:20:00,77.38,77.5,77.27,77.5,13875.0,74.5973,74.713,74.4913,74.713,13875.0
2023-08-08 10:30:00,77.5,77.64,77.48,77.5,21205.0,74.713,74.848,74.6937,74.713,21205.0
2023-08-08 10:40:00,77.5,77.65,77.37,77.42,26241.0,74.713,74.8576,74.5877,74.6359,26241.0
2023-08-08 10:50:00,77.44,77.57,77.43,77.49,16857.0,74.6551,74.7805,74.6455,74.7034,16857.0
2023-08-08 11:00:00,77.47,77.54,77.42,77.51,11043.0,74.6841,74.7516,74.6359,74.7226,11043.0
2023-08-08 11:10:00,77.53,77.66,77.5,77.64,21947.0,74.7419,74.8672,74.713,74.848,21947.0
2023-08-08 11:20:00,77.67,77.76,77.6,77.72,16318.0,74.8769,74.9636,74.8094,74.9251,16318.0
2023-08-08 11:30:00,77.69,78.06,77.69,78.0,17276.0,74.8962,75.2529,74.8962,75.195,17276.0
2023-08-08 11:40:00,78.01,78.02,77.9,77.93,13361.0,75.2047,75.2143,75.0986,75.1275,13361.0
2023-08-08 11:50:00,77.96,77.98,77.92,77.97,11655.0,75.1564,75.1757,75.1179,75.1661,11655.0
2023-08-08 12:00:00,77.98,78.04,77.96,78.03,24507.0,75.1757,75.2336,75.1564,75.2239,24507.0
2023-08-08 12:10:00,78.03,78.09,77.86,77.91,15342.0,75.2239,75.2818,75.06,75.1082,15342.0
2023-08-08 12:20:00,77.92,77.92,77.74,77.81,15326.0,75.1179,75.1179,74.9444,75.0118,15326.0
2023-08-08 12:30:00,77.83,77.93,77.77,77.81,17821.0,75.0311,75.1275,74.9733,75.0118,17821.0
2023-08-08 12:40:00,77.82,77.93,77.79,77.89,21535.0,75.0215,75.1275,74.9926,75.089,21535.0
2023-08-08 12:50:00,77.89,77.89,77.76,77.89,23353.0,75.089,75.089,74.9636,75.089,23353.0
2023-08-08 13:00:00,77.9,77.99,77.81,77.87,37219.0,75.0986,75.1854,75.0118,75.0697,37219.0
2023-08-08 13:10:00,77.85,78.02,77.83,77.97,25720.0,75.0504,75.2143,75.0311,75.1661,25720.0
2023-08-08 13:20:00,77.96,77.98,77.8,77.84,17930.0,75.1564,75.1757,75.0022,75.0408,17930.0
2023-08-08 13:30:00,77.86,77.89,77.74,77.81,29837.0,75.06,75.089,74.9444,75.0118,29837.0
2023-08-08 13:40:00,77.8,77.8,77.66,77.67,28091.0,75.0022,75.0022,74.8672,74.8769,28091.0
2023-08-08 13:50:00,77.67,77.82,77.66,77.76,33595.0,74.8769,75.0215,74.8672,74.9636,33595.0
2023-08-08 14:00:00,77.76,77.81,77.64,77.66,27617.0,74.9636,75.0118,74.848,74.8672,27617.0
2023-08-08 14:10:00,77.66,77.75,77.61,77.72,24359.0,74.8672,74.954,74.819,74.9251,24359.0
2023-08-08 14:20:00,77.75,77.75,77.67,77.7,18339.0,74.954,74.954,74.8769,74.9058,18339.0
2023-08-08 14:30:00,77.72,77.94,77.71,77.89,13836.0,74.9251,75.1372,74.9154,75.089,13836.0
2023-08-08 14:40:00,77.89,77.89,77.79,77.88,10145.0,75.089,75.089,74.9926,75.0793,10145.0
2023-08-08 14:50:00,77.89,78.01,77.87,77.99,14380.0,75.089,75.2047,75.0697,75.1854,14380.0
2023-08-08 15:00:00,77.99,78.06,77.96,78.0,17237.0,75.1854,75.2529,75.1564,75.195,17237.0
2023-08-08 15:10:00,78.0,78.12,77.99,78.05,19276.0,75.195,75.3107,75.1854,75.2432,19276.0
2023-08-08 15:20:00,78.07,78.11,78.06,78.08,29167.0,75.2625,75.3011,75.2529,75.2721,29167.0
2023-08-08 15:30:00,78.08,78.09,77.96,77.97,45048.0,75.2721,75.2818,75.1564,75.1661,45048.0
2023-08-08 15:40:00,77.98,78.05,77.97,77.98,63411.0,75.1757,75.2432,75.1661,75.1757,63411.0
2023-08-08 15:50:00,77.99,78.02,77.84,77.89,184011.0,75.1854,75.2143,75.0408,75.089,184011.0
2023-08-09 09:30:00,77.71,77.82,77.43,77.43,25751.0,74.9154,75.0215,74.6455,74.6455,25751.0
2023-08-09 09:40:00,77.4,77.58,77.37,77.57,7871.0,74.6166,74.7901,74.5877,74.7805,7871.0
2023-08-09 09:50:00,77.59,77.59,77.36,77.47,6516.0,74.7998,74.7998,74.578,74.6841,6516.0
2023-08-09 10:00:00,77.47,77.58,77.43,77.46,7795.0,74.6841,74.7901,74.6455,74.6744,7795.0
2023-08-09 10:10:00,77.46,77.63,77.39,77.54,124474.0,74.6744,74.8383,74.6069,74.7516,124474.0
2023-08-09 10:20:00,77.56,77.67,77.54,77.6,9996.0,74.7708,74.8769,74.7516,74.8094,9996.0
2023-08-09 10:30:00,77.6,77.66,77.49,77.54,10735.0,74.8094,74.8672,74.7034,74.7516,10735.0
2023-08-09 10:40:00,77.57,77.62,77.54,77.56,13550.0,74.7805,74.8287,74.7516,74.7708,13550.0
2023-08-09 10:50:00,77.52,77.53,77.35,77.44,12392.0,74.7323,74.7419,74.5684,74.6551,12392.0
2023-08-09 11:00:00,77.43,77.45,77.31,77.32,7028.0,74.6455,74.6648,74.5298,74.5395,7028.0
2023-08-09 11:10:00,77.32,77.34,77.17,77.22,9890.0,74.5395,74.5587,74.3949,74.4431,9890.0
2023-08-09 11:20:00,77.21,77.5,77.17,77.49,8840.0,74.4334,74.713,74.3949,74.7034,8840.0
2023-08-09 11:30:00,77.48,77.55,77.45,77.5,15396.0,74.6937,74.7612,74.6648,74.713,15396.0
2023-08-09 11:40:00,77.52,77.54,77.41,77.41,8100.0,74.7323,74.7516,74.6262,74.6262,8100.0
2023-08-09 11:50:00,77.43,77.43,76.98,77.15,45296.0,74.6455,74.6455,74.2117,74.3756,45296.0
2023-08-09 12:00:00,77.15,77.34,77.15,77.3,16288.0,74.3756,74.5587,74.3756,74.5202,16288.0
2023-08-09 12:10:00,77.31,77.33,77.23,77.26,10242.0,74.5298,74.5491,74.4527,74.4816,10242.0
2023-08-09 12:20:00,77.27,77.3,77.19,77.27,9695.0,74.4913,74.5202,74.4141,74.4913,9695.0
2023-08-09 12:30:00,77.26,77.38,77.26,77.35,13718.0,74.4816,74.5973,74.4816,74.5684,13718.0
2023-08-09 12:40:00,77.35,77.39,77.25,77.28,23419.0,74.5684,74.6069,74.472,74.5009,23419.0
2023-08-09 12:50:00,77.27,77.3,77.2,77.23,21344.0,74.4913,74.5202,74.4238,74.4527,21344.0
2023-08-09 13:00:00,77.24,77.33,77.21,77.32,33188.0,74.4623,74.5491,74.4334,74.5395,33188.0
2023-08-09 13:10:00,77.33,77.43,77.3,77.42,17001.0,74.5491,74.6455,74.5202,74.6359,17001.0
2023-08-09 13:20:00,77.42,77.43,77.14,77.2,83958.0,74.6359,74.6455,74.3659,74.4238,83958.0
2023-08-09 13:30:00,77.22,77.35,77.1,77.18,13989.0,74.4431,74.5684,74.3274,74.4045,13989.0
2023-08-09 13:40:00,77.19,77.24,77.11,77.11,8849.0,74.4141,74.4623,74.337,74.337,8849.0
2023-08-09 13:50:00,77.12,77.27,77.12,77.18,7793.0,74.3467,74.4913,74.3467,74.4045,7793.0
2023-08-09 14:00:00,77.16,77.25,77.1,77.25,11434.0,74.3852,74.472,74.3274,74.472,11434.0
2023-08-09 14:10:00,77.26,77.28,77.21,77.24,11129.0,74.4816,74.5009,74.4334,74.4623,11129.0
2023-08-09 14:20:00,77.23,77.26,77.14,77.23,10914.0,74.4527,74.4816,74.3659,74.4527,10914.0
2023-08-09 14:30:00,77.3,77.3,77.22,77.25,13119.0,74.5202,74.5202,74.4431,74.472,13119.0
2023-08-09 14:40:00,77.26,77.29,77.21,77.28,15407.0,74.4816,74.5105,74.4334,74.5009,15407.0
2023-08-09 14:50:00,77.28,77.33,77.21,77.21,27479.0,74.5009,74.5491,74.4334,74.4334,27479.0
2023-08-09 15:00:00,77.23,77.26,77.14,77.14,22889.0,74.4527,74.4816,74.3659,74.3659,22889.0
2023-08-09 15:10:00,77.13,77.22,77.11,77.22,17842.0,74.3563,74.4431,74.337,74.4431,17842.0
2023-08-09 15:20:00,77.21,77.28,77.14,77.15,19273.0,74.4334,74.5009,74.3659,74.3756,19273.0
2023-08-09 15:30:00,77.16,77.16,76.94,76.97,34673.0,74.3852,74.3852,74.1731,74.2021,34673.0
2023-08-09 15:40:00,76.96,77.01,76.8,76.87,138270.0,74.1924,74.2406,74.0382,74.1056,138270.0
2023-08-09 15:50:00,76.88,77.02,76.85,76.91,198798.0,74.1153,74.2503,74.0864,74.1442,198798.0
2023-08-10 09:30:00,77.24,77.57,77.24,77.41,15772.0,74.4623,74.7805,74.4623,74.6262,15772.0
2023-08-10 09:40:00,77.37,77.43,77.26,77.42,21834.0,74.5877,74.6455,74.4816,74.6359,21834.0
2023-08-10 09:50:00,77.42,77.48,77.36,77.42,30124.0,74.6359,74.6937,74.578,74.6359,30124.0
2023-08-10 10:00:00,77.45,77.55,77.39,77.51,35500.0,74.6648,74.7612,74.6069,74.7226,35500.0
2023-08-10 10:10:00,77.51,77.71,77.42,77.69,51687.0,74.7226,74.9154,74.6359,74.8962,51687.0
2023-08-10 10:20:00,77.69,77.77,77.52,77.57,64927.0,74.8962,74.9733,74.7323,74.7805,64927.0
2023-08-10 10:30:00,77.57,77.68,77.17,77.24,21557.0,74.7805,74.8865,74.3949,74.4623,21557.0
2023-08-10 10:40:00,77.24,77.29,76.95,76.96,28779.0,74.4623,74.5105,74.1828,74.1924,28779.0
2023-08-10 10:50:00,76.93,77.14,76.88,77.04,57598.0,74.1635,74.3659,74.1153,74.2695,57598.0
2023-08-10 11:00:00,77.04,77.11,76.98,76.99,31581.0,74.2695,74.337,74.2117,74.2213,31581.0
2023-08-10 11:10:00,76.98,77.01,76.8,76.85,19944.0,74.2117,74.2406,74.0382,74.0864,19944.0
2023-08-10 11:20:00,76.85,76.87,76.72,76.85,31126.0,74.0864,74.1056,73.961,74.0864,31126.0
2023-08-10 11:30:00,76.83,77.12,76.83,77.11,13907.0,74.0671,74.3467,74.0671,74.337,13907.0
2023-08-10 11:40:00,77.11,77.14,76.71,76.79,19785.0,74.337,74.3659,73.9514,74.0285,19785.0
2023-08-10 11:50:00,76.79,76.79,76.59,76.78,17107.0,74.0285,74.0285,73.8357,74.0189,17107.0
2023-08-10 12:00:00,76.77,77.01,76.75,77.0,14124.0,74.0092,74.2406,73.99,74.231,14124.0
2023-08-10 12:10:00,76.99,77.09,76.93,77.05,17432.0,74.2213,74.3177,74.1635,74.2792,17432.0
2023-08-10 12:20:00,77.05,77.09,76.86,77.03,15786.0,74.2792,74.3177,74.096,74.2599,15786.0
2023-08-10 12:30:00,77.03,77.12,76.99,77.07,15660.0,74.2599,74.3467,74.2213,74.2985,15660.0
2023-08-10 12:40:00,77.07,77.07,76.96,77.02,18677.0,74.2985,74.2985,74.1924,74.2503,18677.0
2023-08-10 12:50:00,77.03,77.03,76.69,76.78,17057.0,74.2599,74.2599,73.9321,74.0189,17057.0
2023-08-10 13:00:00,76.78,76.88,76.74,76.81,14946.0,74.0189,74.1153,73.9803,74.0478,14946.0
2023-08-10 13:10:00,76.83,76.99,76.78,76.99,13481.0,74.0671,74.2213,74.0189,74.2213,13481.0
2023-08-10 13:20:00,77.0,77.0,76.9,77.0,13269.0,74.231,74.231,74.1346,74.231,13269.0
2023-08-10 13:30:00,77.0,77.02,76.9,76.99,14572.0,74.231,74.2503,74.1346,74.2213,14572.0
2023-08-10 13:40:00,76.99,76.99,76.8,76.94,25846.0,74.2213,74.2213,74.0382,74.1731,25846.0
2023-08-10 13:50:00,76.94,76.98,76.77,76.78,59680.0,74.1731,74.2117,74.0092,74.0189,59680.0
2023-08-10 14:00:00,76.77,76.99,76.77,76.96,24192.0,74.0092,74.2213,74.0092,74.1924,24192.0
2023-08-10 14:10:00,76.96,77.18,76.93,77.04,31124.0,74.1924,74.4045,74.1635,74.2695,31124.0
2023-08-10 14:20:00,77.04,77.07,76.94,76.96,61672.0,74.2695,74.2985,74.1731,74.1924,61672.0
2023-08-10 14:30:00,76.96,77.0,76.92,76.99,18990.0,74.1924,74.231,74.1538,74.2213,18990.0
2023-08-10 14:40:00,77.0,77.04,76.89,76.96,17031.0,74.231,74.2695,74.1249,74.1924,17031.0
2023-08-10 14:50:00,76.96,77.05,76.96,77.04,45023.0,74.1924,74.2792,74.1924,74.2695,45023.0
2023-08-10 15:00:00,77.04,77.05,76.86,76.92,29740.0,74.2695,74.2792,74.096,74.1538,29740.0
2023-08-10 15:10:00,76.93,77.02,76.91,76.99,27076.0,74.1635,74.2503,74.1442,74.2213,27076.0
2023-08-10 15:20:00,76.98,77.01,76.85,76.88,29083.0,74.2117,74.2406,74.0864,74.1153,29083.0
2023-08-10 15:30:00,76.86,76.9,76.79,76.84,40075.0,74.096,74.1346,74.0285,74.0767,40075.0
2023-08-10 15:40:00,76.82,77.0,76.79,76.95,50589.0,74.0574,74.231,74.0285,74.1828,50589.0
2023-08-10 15:50:00,76.93,77.0,76.77,76.85,162655.0,74.1635,74.231,74.0092,74.0864,162655.0
2023-08-11 09:30:00,76.57,76.83,76.5,76.74,26163.0,73.8164,74.0671,73.749,73.9803,26163.0
2023-08-11 09:40:00,76.74,76.84,76.66,76.81,6007.0,73.9803,74.0767,73.9032,74.0478,6007.0
2023-08-11 09:50:00,76.86,76.86,76.74,76.81,4794.0,74.096,74.096,73.9803,74.0478,4794.0
2023-08-11 10:00:00,76.84,77.06,76.84,76.91,10517.0,74.0767,74.2888,74.0767,74.1442,10517.0
2023-08-11 10:10:00,76.89,77.01,76.83,76.91,15047.0,74.1249,74.2406,74.0671,74.1442,15047.0
2023-08-11 10:20:00,76.94,77.04,76.87,76.96,20031.0,74.1731,74.2695,74.1056,74.1924,20031.0
2023-08-11 10:30:00,76.97,77.01,76.83,76.96,15537.0,74.2021,74.2406,74.0671,74.1924,15537.0
2023-08-11 10:40:00,77.0,77.12,76.94,77.09,20197.0,74.231,74.3467,74.1731,74.3177,20197.0
2023-08-11 10:50:00,77.08,77.08,76.83,76.95,13939.0,74.3081,74.3081,74.0671,74.1828,13939.0
2023-08-11 11:00:00,76.96,77.01,76.85,76.85,12695.0,74.1924,74.2406,74.0864,74.0864,12695.0
2023-08-11 11:10:00,76.85,76.9,76.76,76.8,20691.0,74.0864,74.1346,73.9996,74.0382,20691.0
2023-08-11 11:20:00,76.78,76.9,76.77,76.89,11681.0,74.0189,74.1346,74.0092,74.1249,11681.0
2023-08-11 11:30:00,76.88,77.0,76.81,76.9,14066.0,74.1153,74.231,74.0478,74.1346,14066.0
2023-08-11 11:40:00,76.85,76.87,76.68,76.69,25155.0,74.0864,74.1056,73.9225,73.9321,25155.0
2023-08-11 11:50:00,76.68,76.82,76.64,76.82,20906.0,73.9225,74.0574,73.8839,74.0574,20906.0
2023-08-11 12:00:00,76.83,76.95,76.74,76.89,8451.0,74.0671,74.1828,73.9803,74.1249,8451.0
2023-08-11 12:10:00,76.93,77.14,76.91,77.13,13835.0,74.1635,74.3659,74.1442,74.3563,13835.0
2023-08-11 12:20:00,77.14,77.2,76.95,76.97,12651.0,74.3659,74.4238,74.1828,74.2021,12651.0
2023-08-11 12:30:00,76.98,77.05,76.94,76.94,8434.0,74.2117,74.2792,74.1731,74.1731,8434.0
2023-08-11 12:40:00,76.93,76.99,76.91,76.99,12355.0,74.1635,74.2213,74.1442,74.2213,12355.0
2023-08-11 12:50:00,76.97,77.08,76.96,77.07,8815.0,74.2021,74.3081,74.1924,74.2985,8815.0
2023-08-11 13:00:00,77.07,77.13,77.01,77.04,9327.0,74.2985,74.3563,74.2406,74.2695,9327.0
2023-08-11 13:10:00,77.03,77.15,76.99,77.12,11384.0,74.2599,74.3756,74.2213,74.3467,11384.0
2023-08-11 13:20:00,77.12,77.23,77.11,77.22,8800.0,74.3467,74.4527,74.337,74.4431,8800.0
2023-08-11 13:30:00,77.21,77.26,77.18,77.23,10455.0,74.4334,74.4816,74.4045,74.4527,10455.0
2023-08-11 13:40:00,77.23,77.26,77.13,77.16,12548.0,74.4527,74.4816,74.3563,74.3852,12548.0
2023-08-11 13:50:00,77.16,77.2,77.08,77.16,19258.0,74.3852,74.4238,74.3081,74.3852,19258.0
2023-08-11 14:00:00,77.16,77.24,77.13,77.21,11298.0,74.3852,74.4623,74.3563,74.4334,11298.0
2023-08-11 14:10:00,77.22,77.23,77.15,77.2,11859.0,74.4431,74.4527,74.3756,74.4238,11859.0
2023-08-11 14:20:00,77.2,77.29,77.14,77.25,13989.0,74.4238,74.5105,74.3659,74.472,13989.0
2023-08-11 14:30:00,77.25,77.37,77.19,77.27,9190.0,74.472,74.5877,74.4141,74.4913,9190.0
2023-08-11 14:40:00,77.31,77.32,77.24,77.32,7551.0,74.5298,74.5395,74.4623,74.5395,7551.0
2023-08-11 14:50:00,77.31,77.33,77.26,77.29,9116.0,74.5298,74.5491,74.4816,74.5105,9116.0
2023-08-11 15:00:00,77.28,77.28,77.07,77.07,12884.0,74.5009,74.5009,74.2985,74.2985,12884.0
2023-08-11 15:10:00,77.05,77.11,76.95,77.09,19479.0,74.2792,74.337,74.1828,74.3177,19479.0
2023-08-11 15:20:00,77.11,77.22,77.09,77.15,13607.0,74.337,74.4431,74.3177,74.3756,13607.0
2023-08-11 15:30:00,77.14,77.22,77.09,77.1,21343.0,74.3659,74.4431,74.3177,74.3274,21343.0
2023-08-11 15:40:00,77.09,77.1,76.95,76.95,20253.0,74.3177,74.3274,74.1828,74.1828,20253.0
2023-08-11 15:50:00,76.95,77.01,76.74,76.75,163558.0,74.1828,74.2406,73.9803,73.99,163558.0
2023-08-14 09:30:00,76.61,76.91,76.53,76.73,15354.0,73.855,74.1442,73.7779,73.9707,15354.0
2023-08-14 09:40:00,76.78,76.8,76.36,76.41,12691.0,74.0189,74.0382,73.614,73.6622,12691.0
2023-08-14 09:50:00,76.42,76.55,76.39,76.48,4882.0,73.6718,73.7972,73.6429,73.7297,4882.0
2023-08-14 10:00:00,76.51,76.51,76.37,76.43,12074.0,73.7586,73.7586,73.6236,73.6815,12074.0
2023-08-14 10:10:00,76.43,76.48,76.24,76.29,10873.0,73.6815,73.7297,73.4983,73.5465,10873.0
2023-08-14 10:20:00,76.31,76.32,76.2,76.27,7955.0,73.5658,73.5754,73.4597,73.5272,7955.0
2023-08-14 10:30:00,76.31,76.36,76.22,76.34,10442.0,73.5658,73.614,73.479,73.5947,10442.0
2023-08-14 10:40:00,76.34,76.38,76.19,76.25,11431.0,73.5947,73.6333,73.4501,73.5079,11431.0
2023-08-14 10:50:00,76.23,76.25,76.1,76.21,26707.0,73.4887,73.5079,73.3633,73.4694,26707.0
2023-08-14 11:00:00,76.21,76.32,76.14,76.23,23306.0,73.4694,73.5754,73.4019,73.4887,23306.0
2023-08-14 11:10:00,76.25,76.3,76.16,76.25,20348.0,73.5079,73.5561,73.4212,73.5079,20348.0
2023-08-14 11:20:00,76.26,76.31,76.13,76.19,15494.0,73.5176,73.5658,73.3923,73.4501,15494.0
2023-08-14 11:30:00,76.19,76.22,76.05,76.13,38536.0,73.4501,73.479,73.3151,73.3923,38536.0
2023-08-14 11:40:00,76.13,76.25,76.12,76.25,16145.0,73.3923,73.5079,73.3826,73.5079,16145.0
2023-08-14 11:50:00,76.26,76.37,76.24,76.28,13398.0,73.5176,73.6236,73.4983,73.5369,13398.0
2023-08-14 12:00:00,76.3,76.3,76.18,76.19,16542.0,73.5561,73.5561,73.4405,73.4501,16542.0
2023-08-14 12:10:00,76.19,76.28,76.1,76.26,18524.0,73.4501,73.5369,73.3633,73.5176,18524.0
2023-08-14 12:20:00,76.26,76.26,76.15,76.22,10967.0,73.5176,73.5176,73.4115,73.479,10967.0
2023-08-14 12:30:00,76.21,76.22,76.11,76.12,6460.0,73.4694,73.479,73.373,73.3826,6460.0
2023-08-14 12:40:00,76.12,76.27,76.11,76.24,8616.0,73.3826,73.5272,73.373,73.4983,8616.0
2023-08-14 12:50:00,76.25,76.25,76.18,76.24,7563.0,73.5079,73.5079,73.4405,73.4983,7563.0
2023-08-14 13:00:00,76.24,76.25,76.18,76.22,13898.0,73.4983,73.5079,73.4405,73.479,13898.0
2023-08-14 13:10:00,76.22,76.27,76.18,76.27,13280.0,73.479,73.5272,73.4405,73.5272,13280.0
2023-08-14 13:20:00,76.28,76.3,76.19,76.21,14385.0,73.5369,73.5561,73.4501,73.4694,14385.0
2023-08-14 13:30:00,76.22,76.23,76.12,76.2,13875.0,73.479,73.4887,73.3826,73.4597,13875.0
2023-08-14 13:40:00,76.2,76.23,76.17,76.19,12807.0,73.4597,73.4887,73.4308,73.4501,12807.0
2023-08-14 13:50:00,76.2,76.23,76.17,76.22,13226.0,73.4597,73.4887,73.4308,73.479,13226.0
2023-08-14 14:00:00,76.22,76.23,76.13,76.17,10094.0,73.479,73.4887,73.3923,73.4308,10094.0
2023-08-14 14:10:00,76.16,76.2,76.11,76.15,10414.0,73.4212,73.4597,73.373,73.4115,10414.0
2023-08-14 14:20:00,76.14,76.17,76.13,76.15,6822.0,73.4019,73.4308,73.3923,73.4115,6822.0
2023-08-14 14:30:00,76.17,76.19,76.07,76.07,13385.0,73.4308,73.4501,73.3344,73.3344,13385.0
2023-08-14 14:40:00,76.08,76.15,76.06,76.14,12940.0,73.3441,73.4115,73.3248,73.4019,12940.0
2023-08-14 14:50:00,76.14,76.21,76.13,76.18,11362.0,73.4019,73.4694,73.3923,73.4405,11362.0
2023-08-14 15:00:00,76.19,76.25,76.09,76.11,30989.0,73.4501,73.5079,73.3537,73.373,30989.0
2023-08-14 15:10:00,76.11,76.25,76.09,76.25,29188.0,73.373,73.5079,73.3537,73.5079,29188.0
2023-08-14 15:20:00,76.28,76.33,76.22,76.26,30065.0,73.5369,73.5851,73.479,73.5176,30065.0
2023-08-14 15:30:00,76.26,76.38,76.21,76.38,47027.0,73.5176,73.6333,73.4694,73.6333,47027.0
2023-08-14 15:40:00,76.38,76.39,76.28,76.31,87786.0,73.6333,73.6429,73.5369,73.5658,87786.0
2023-08-14 15:50:00,76.32,76.46,76.25,76.45,191863.0,73.5754,73.7104,73.5079,73.7008,191863.0
2023-08-15 09:30:00,76.75,76.83,76.47,76.64,55615.0,73.99,74.0671,73.72,73.8839,55615.0
2023-08-15 09:40:00,76.66,76.98,76.65,76.91,26890.0,73.9032,74.2117,73.8936,74.1442,26890.0
2023-08-15 09:50:00,76.87,76.98,76.83,76.94,32992.0,74.1056,74.2117,74.0671,74.1731,32992.0
2023-08-15 10:00:00,76.94,77.11,76.84,77.09,55275.0,74.1731,74.337,74.0767,74.3177,55275.0
2023-08-15 10:10:00,77.1,77.18,76.95,76.96,63450.0,74.3274,74.4045,74.1828,74.1924,63450.0
2023-08-15 10:20:00,76.96,77.06,76.76,76.9,17440.0,74.1924,74.2888,73.9996,74.1346,17440.0
2023-08-15 10:30:00,76.89,76.97,76.77,76.85,19067.0,74.1249,74.2021,74.0092,74.0864,19067.0
2023-08-15 10:40:00,76.84,76.86,76.72,76.76,17241.0,74.0767,74.096,73.961,73.9996,17241.0
2023-08-15 10:50:00,76.75,76.84,76.64,76.7,24605.0,73.99,74.0767,73.8839,73.9418,24605.0
2023-08-15 11:00:00,76.72,76.77,76.6,76.75,13803.0,73.961,74.0092,73.8454,73.99,13803.0
2023-08-15 11:10:00,76.76,76.76,76.62,76.68,13223.0,73.9996,73.9996,73.8646,73.9225,13223.0
2023-08-15 11:20:00,76.66,76.75,76.61,76.73,20103.0,73.9032,73.99,73.855,73.9707,20103.0
2023-08-15 11:30:00,76.72,76.88,76.72,76.85,61686.0,73.961,74.1153,73.961,74.0864,61686.0
2023-08-15 11:40:00,76.84,76.85,76.72,76.84,17938.0,74.0767,74.0864,73.961,74.0767,17938.0
2023-08-15 11:50:00,76.84,76.95,76.83,76.88,22602.0,74.0767,74.1828,74.0671,74.1153,22602.0
2023-08-15 12:00:00,76.88,76.92,76.58,76.59,29489.0,74.1153,74.1538,73.8261,73.8357,29489.0
2023-08-15 12:10:00,76.59,76.65,76.53,76.65,17505.0,73.8357,73.8936,73.7779,73.8936,17505.0
2023-08-15 12:20:00,76.66,76.7,76.6,76.63,18331.0,73.9032,73.9418,73.8454,73.8743,18331.0
2023-08-15 12:30:00,76.63,76.65,76.57,76.6,13465.0,73.8743,73.8936,73.8164,73.8454,13465.0
2023-08-15 12:40:00,76.61,76.66,76.37,76.42,29916.0,73.855,73.9032,73.6236,73.6718,29916.0
2023-08-15 12:50:00,76.41,76.46,76.37,76.39,27864.0,73.6622,73.7104,73.6236,73.6429,27864.0
2023-08-15 13:00:00,76.39,76.39,76.25,76.29,26923.0,73.6429,73.6429,73.5079,73.5465,26923.0
2023-08-15 13:10:00,76.3,76.39,76.27,76.31,33925.0,73.5561,73.6429,73.5272,73.5658,33925.0
2023-08-15 13:20:00,76.28,76.3,76.22,76.23,24187.0,73.5369,73.5561,73.479,73.4887,24187.0
2023-08-15 13:30:00,76.22,76.24,76.13,76.15,43713.0,73.479,73.4983,73.3923,73.4115,43713.0
2023-08-15 13:40:00,76.15,76.28,76.12,76.24,41470.0,73.4115,73.5369,73.3826,73.4983,41470.0
2023-08-15 13:50:00,76.25,76.27,76.21,76.23,12352.0,73.5079,73.5272,73.4694,73.4887,12352.0
2023-08-15 14:00:00,76.2,76.24,76.14,76.23,16855.0,73.4597,73.4983,73.4019,73.4887,16855.0
2023-08-15 14:10:00,76.22,76.29,76.15,76.25,54487.0,73.479,73.5465,73.4115,73.5079,54487.0
2023-08-15 14:20:00,76.25,76.29,76.19,76.26,25264.0,73.5079,73.5465,73.4501,73.5176,25264.0
2023-08-15 14:30:00,76.27,76.42,76.24,76.42,43365.0,73.5272,73.6718,73.4983,73.6718,43365.0
2023-08-15 14:40:00,76.41,76.44,76.33,76.42,39871.0,73.6622,73.6911,73.5851,73.6718,39871.0
2023-08-15 14:50:00,76.42,76.55,76.37,76.47,47717.0,73.6718,73.7972,73.6236,73.72,47717.0
2023-08-15 15:00:00,76.5,76.5,76.45,76.48,15737.0,73.749,73.749,73.7008,73.7297,15737.0
2023-08-15 15:10:00,76.48,76.49,76.4,76.48,29446.0,73.7297,73.7393,73.6525,73.7297,29446.0
2023-08-15 15:20:00,76.48,76.51,76.29,76.32,31803.0,73.7297,73.7586,73.5465,73.5754,31803.0
2023-08-15 15:30:00,76.33,76.38,76.23,76.25,35778.0,73.5851,73.6333,73.4887,73.5079,35778.0
2023-08-15 15:40:00,76.25,76.33,76.22,76.32,34342.0,73.5079,73.5851,73.479,73.5754,34342.0
2023-08-15 15:50:00,76.31,76.38,76.28,76.3,127711.0,73.5658,73.6333,73.5369,73.5561,127711.0
2023-08-16 09:30:00,76.04,76.38,76.0,76.35,30757.0,73.3055,73.6333,73.2669,73.6043,30757.0
2023-08-16 09:40:00,76.37,76.57,76.34,76.56,11884.0,73.6236,73.8164,73.5947,73.8068,11884.0
2023-08-16 09:50:00,76.57,76.57,76.33,76.4,18227.0,73.8164,73.8164,73.5851,73.6525,18227.0
2023-08-16 10:00:00,76.4,76.4,76.18,76.25,9924.0,73.6525,73.6525,73.4405,73.5079,9924.0
2023-08-16 10:10:00,76.26,76.3,76.14,76.25,37711.0,73.5176,73.5561,73.4019,73.5079,37711.0
2023-08-16 10:20:00,76.25,76.39,76.24,76.36,13242.0,73.5079,73.6429,73.4983,73.614,13242.0
2023-08-16 10:30:00,76.35,76.35,76.26,76.31,23701.0,73.6043,73.6043,73.5176,73.5658,23701.0
2023-08-16 10:40:00,76.33,76.42,76.27,76.28,22799.0,73.5851,73.6718,73.5272,73.5369,22799.0
2023-08-16 10:50:00,76.28,76.37,76.27,76.32,23174.0,73.5369,73.6236,73.5272,73.5754,23174.0
2023-08-16 11:00:00,76.34,76.37,76.23,76.34,11878.0,73.5947,73.6236,73.4887,73.5947,11878.0
2023-08-16 11:10:00,76.34,76.34,76.17,76.24,12753.0,73.5947,73.5947,73.4308,73.4983,12753.0
2023-08-16 11:20:00,76.25,76.33,76.23,76.26,12049.0,73.5079,73.5851,73.4887,73.5176,12049.0
2023-08-16 11:30:00,76.28,76.29,76.17,76.18,14134.0,73.5369,73.5465,73.4308,73.4405,14134.0
2023-08-16 11:40:00,76.18,76.22,76.13,76.17,11500.0,73.4405,73.479,73.3923,73.4308,11500.0
2023-08-16 11:50:00,76.14,76.17,76.01,76.05,18951.0,73.4019,73.4308,73.2766,73.3151,18951.0
2023-08-16 12:00:00,76.03,76.09,75.95,75.98,8920.0,73.2959,73.3537,73.2187,73.2477,8920.0
2023-08-16 12:10:00,75.97,75.97,75.78,75.78,15465.0,73.238,73.238,73.0548,73.0548,15465.0
2023-08-16 12:20:00,75.77,75.77,75.58,75.65,62624.0,73.0452,73.0452,72.862,72.9295,62624.0
2023-08-16 12:30:00,75.67,75.71,75.63,75.68,15840.0,72.9488,72.9874,72.9102,72.9584,15840.0
2023-08-16 12:40:00,75.69,75.8,75.65,75.8,35029.0,72.9681,73.0741,72.9295,73.0741,35029.0
2023-08-16 12:50:00,75.78,75.93,75.76,75.88,14005.0,73.0548,73.1995,73.0356,73.1512,14005.0
2023-08-16 13:00:00,75.87,75.92,75.76,75.78,11137.0,73.1416,73.1898,73.0356,73.0548,11137.0
2023-08-16 13:10:00,75.77,75.84,75.76,75.78,9160.0,73.0452,73.1127,73.0356,73.0548,9160.0
2023-08-16 13:20:00,75.76,75.89,75.74,75.87,11384.0,73.0356,73.1609,73.0163,73.1416,11384.0
2023-08-16 13:30:00,75.86,75.87,75.75,75.81,16378.0,73.132,73.1416,73.0259,73.0838,16378.0
2023-08-16 13:40:00,75.8,75.85,75.77,75.85,19356.0,73.0741,73.1223,73.0452,73.1223,19356.0
2023-08-16 13:50:00,75.86,75.88,75.72,75.78,31989.0,73.132,73.1512,72.997,73.0548,31989.0
2023-08-16 14:00:00,75.78,75.81,75.68,75.77,17357.0,73.0548,73.0838,72.9584,73.0452,17357.0
2023-08-16 14:10:00,75.76,75.78,75.62,75.76,13298.0,73.0356,73.0548,72.9006,73.0356,13298.0
2023-08-16 14:20:00,75.76,75.82,75.74,75.8,19046.0,73.0356,73.0934,73.0163,73.0741,19046.0
2023-08-16 14:30:00,75.82,75.9,75.76,75.84,48839.0,73.0934,73.1705,73.0356,73.1127,48839.0
2023-08-16 14:40:00,75.84,75.87,75.7,75.74,23656.0,73.1127,73.1416,72.9777,73.0163,23656.0
2023-08-16 14:50:00,75.74,75.75,75.59,75.62,24800.0,73.0163,73.0259,72.8717,72.9006,24800.0
2023-08-16 15:00:00,75.63,75.67,75.53,75.55,13201.0,72.9102,72.9488,72.8138,72.8331,13201.0
2023-08-16 15:10:00,75.55,75.58,75.4,75.4,22976.0,72.8331,72.862,72.6885,72.6885,22976.0
2023-08-16 15:20:00,75.4,75.45,75.35,75.42,30698.0,72.6885,72.7367,72.6403,72.7078,30698.0
2023-08-16 15:30:00,75.4,75.5,75.33,75.35,77101.0,72.6885,72.7849,72.621,72.6403,77101.0
2023-08-16 15:40:00,75.35,75.5,75.28,75.49,94887.0,72.6403,72.7849,72.5728,72.7753,94887.0
2023-08-16 15:50:00,75.48,75.56,75.35,75.4,125258.0,72.7656,72.8428,72.6403,72.6885,125258.0
2023-08-17 09:30:00,75.95,75.95,75.71,75.86,31444.0,73.2187,73.2187,72.9874,73.132,31444.0
2023-08-17 09:40:00,75.89,75.92,75.7,75.72,28426.0,73.1609,73.1898,72.9777,72.997,28426.0
2023-08-17 09:50:00,75.73,75.79,75.54,75.55,22084.0,73.0066,73.0645,72.8235,72.8331,22084.0
2023-08-17 10:00:00,75.54,75.68,75.44,75.55,56474.0,72.8235,72.9584,72.7271,72.8331,56474.0
2023-08-17 10:10:00,75.54,75.58,75.4,75.43,34106.0,72.8235,72.862,72.6885,72.7174,34106.0
2023-08-17 10:20:00,75.45,75.56,75.41,75.51,48730.0,72.7367,72.8428,72.6982,72.7946,48730.0
2023-08-17 10:30:00,75.5,75.51,75.3,75.45,13147.0,72.7849,72.7946,72.5921,72.7367,13147.0
2023-08-17 10:40:00,75.45,75.47,75.38,75.4,20149.0,72.7367,72.756,72.6692,72.6885,20149.0
2023-08-17 10:50:00,75.39,75.56,75.38,75.39,41237.0,72.6789,72.8428,72.6692,72.6789,41237.0
2023-08-17 11:00:00,75.41,75.41,75.24,75.32,14087.0,72.6982,72.6982,72.5343,72.6114,14087.0
2023-08-17 11:10:00,75.32,75.42,75.3,75.34,12309.0,72.6114,72.7078,72.5921,72.6307,12309.0
2023-08-17 11:20:00,75.35,75.52,75.3,75.51,64751.0,72.6403,72.8042,72.5921,72.7946,64751.0
2023-08-17 11:30:00,75.52,75.58,75.37,75.45,36189.0,72.8042,72.862,72.6596,72.7367,36189.0
2023-08-17 11:40:00,75.45,75.48,75.4,75.43,19061.0,72.7367,72.7656,72.6885,72.7174,19061.0
2023-08-17 11:50:00,75.43,75.5,75.39,75.49,23735.0,72.7174,72.7849,72.6789,72.7753,23735.0
2023-08-17 12:00:00,75.52,75.55,75.4,75.51,34594.0,72.8042,72.8331,72.6885,72.7946,34594.0
2023-08-17 12:10:00,75.51,75.62,75.43,75.51,22152.0,72.7946,72.9006,72.7174,72.7946,22152.0
2023-08-17 12:20:00,75.5,75.66,75.48,75.66,119281.0,72.7849,72.9392,72.7656,72.9392,119281.0
2023-08-17 12:30:00,75.66,75.67,75.59,75.59,22356.0,72.9392,72.9488,72.8717,72.8717,22356.0
2023-08-17 12:40:00,75.6,75.81,75.58,75.8,38909.0,72.8813,73.0838,72.862,73.0741,38909.0
2023-08-17 12:50:00,75.83,75.92,75.77,75.84,24614.0,73.103,73.1898,73.0452,73.1127,24614.0
2023-08-17 13:00:00,75.85,75.9,75.78,75.81,35565.0,73.1223,73.1705,73.0548,73.0838,35565.0
2023-08-17 13:10:00,75.81,75.86,75.74,75.86,40666.0,73.0838,73.132,73.0163,73.132,40666.0
2023-08-17 13:20:00,75.86,75.9,75.68,75.73,51124.0,73.132,73.1705,72.9584,73.0066,51124.0
2023-08-17 13:30:00,75.71,75.85,75.68,75.81,21191.0,72.9874,73.1223,72.9584,73.0838,21191.0
2023-08-17 13:40:00,75.81,75.84,75.73,75.79,18447.0,73.0838,73.1127,73.0066,73.0645,18447.0
2023-08-17 13:50:00,75.78,75.82,75.68,75.7,33351.0,73.0548,73.0934,72.9584,72.9777,33351.0
2023-08-17 14:00:00,75.7,75.77,75.64,75.68,31307.0,72.9777,73.0452,72.9199,72.9584,31307.0
2023-08-17 14:10:00,75.67,75.69,75.56,75.65,20786.0,72.9488,72.9681,72.8428,72.9295,20786.0
2023-08-17 14:20:00,75.64,75.68,75.59,75.67,29484.0,72.9199,72.9584,72.8717,72.9488,29484.0
2023-08-17 14:30:00,75.66,75.66,75.53,75.63,24044.0,72.9392,72.9392,72.8138,72.9102,24044.0
2023-08-17 14:40:00,75.64,75.64,75.46,75.46,23710.0,72.9199,72.9199,72.7464,72.7464,23710.0
2023-08-17 14:50:00,75.45,75.53,75.27,75.37,55584.0,72.7367,72.8138,72.5632,72.6596,55584.0
2023-08-17 15:00:00,75.36,75.42,75.25,75.29,40393.0,72.6499,72.7078,72.5439,72.5825,40393.0
2023-08-17 15:10:00,75.29,75.33,75.12,75.12,24372.0,72.5825,72.621,72.4186,72.4186,24372.0
2023-08-17 15:20:00,75.11,75.23,74.97,75.16,94979.0,72.4089,72.5246,72.274,72.4571,94979.0
2023-08-17 15:30:00,75.16,75.28,75.07,75.18,84435.0,72.4571,72.5728,72.3704,72.4764,84435.0
2023-08-17 15:40:00,75.18,75.23,75.01,75.05,86939.0,72.4764,72.5246,72.3125,72.3511,86939.0
2023-08-17 15:50:00,75.04,75.12,74.97,75.03,253596.0,72.3415,72.4186,72.274,72.3318,253596.0
2023-08-18 09:30:00,74.46,74.99,74.38,74.92,43853.0,71.7823,72.2933,71.7052,72.2258,43853.0
2023-08-18 09:40:00,74.83,75.17,74.83,75.09,14590.0,72.139,72.4668,72.139,72.3897,14590.0
2023-08-18 09:50:00,75.09,75.23,75.05,75.05,15741.0,72.3897,72.5246,72.3511,72.3511,15741.0
2023-08-18 10:00:00,75.08,75.21,74.93,75.21,19180.0,72.38,72.5053,72.2354,72.5053,19180.0
2023-08-18 10:10:00,75.21,75.26,75.06,75.21,18684.0,72.5053,72.5535,72.3607,72.5053,18684.0
2023-08-18 10:20:00,75.24,75.49,75.17,75.34,87886.0,72.5343,72.7753,72.4668,72.6307,87886.0
2023-08-18 10:30:00,75.33,75.51,75.29,75.39,50394.0,72.621,72.7946,72.5825,72.6789,50394.0
2023-08-18 10:40:00,75.41,75.54,75.36,75.47,16199.0,72.6982,72.8235,72.6499,72.756,16199.0
2023-08-18 10:50:00,75.48,75.53,75.32,75.51,21084.0,72.7656,72.8138,72.6114,72.7946,21084.0
2023-08-18 11:00:00,75.53,75.65,75.52,75.6,45642.0,72.8138,72.9295,72.8042,72.8813,45642.0
2023-08-18 11:10:00,75.61,75.83,75.6,75.75,71615.0,72.891,73.103,72.8813,73.0259,71615.0
2023-08-18 11:20:00,75.75,75.98,75.73,75.98,66667.0,73.0259,73.2477,73.0066,73.2477,66667.0
2023-08-18 11:30:00,75.97,75.98,75.7,75.7,22287.0,73.238,73.2477,72.9777,72.9777,22287.0
2023-08-18 11:40:00,75.7,75.82,75.63,75.64,25958.0,72.9777,73.0934,72.9102,72.9199,25958.0
2023-08-18 11:50:00,75.66,75.82,75.66,75.79,23415.0,72.9392,73.0934,72.9392,73.0645,23415.0
2023-08-18 12:00:00,75.79,75.86,75.73,75.77,49873.0,73.0645,73.132,73.0066,73.0452,49873.0
2023-08-18 12:10:00,75.76,75.83,75.72,75.76,18565.0,73.0356,73.103,72.997,73.0356,18565.0
2023-08-18 12:20:00,75.76,75.8,75.67,75.72,20760.0,73.0356,73.0741,72.9488,72.997,20760.0
2023-08-18 12:30:00,75.72,75.82,75.7,75.82,14971.0,72.997,73.0934,72.9777,73.0934,14971.0
2023-08-18 12:40:00,75.82,75.85,75.78,75.81,19459.0,73.0934,73.1223,73.0548,73.0838,19459.0
2023-08-18 12:50:00,75.83,75.87,75.73,75.78,23429.0,73.103,73.1416,73.0066,73.0548,23429.0
2023-08-18 13:00:00,75.8,75.89,75.74,75.77,23892.0,73.0741,73.1609,73.0163,73.0452,23892.0
2023-08-18 13:10:00,75.78,75.78,75.66,75.71,14431.0,73.0548,73.0548,72.9392,72.9874,14431.0
2023-08-18 13:20:00,75.7,75.75,75.57,75.65,15134.0,72.9777,73.0259,72.8524,72.9295,15134.0
2023-08-18 13:30:00,75.67,75.7,75.53,75.55,24715.0,72.9488,72.9777,72.8138,72.8331,24715.0
2023-08-18 13:40:00,75.54,75.65,75.53,75.59,18330.0,72.8235,72.9295,72.8138,72.8717,18330.0
2023-08-18 13:50:00,75.58,75.63,75.48,75.61,28538.0,72.862,72.9102,72.7656,72.891,28538.0
2023-08-18 14:00:00,75.63,75.63,75.56,75.59,14646.0,72.9102,72.9102,72.8428,72.8717,14646.0
2023-08-18 14:10:00,75.59,75.77,75.56,75.68,12279.0,72.8717,73.0452,72.8428,72.9584,12279.0
2023-08-18 14:20:00,75.69,75.83,75.67,75.78,16753.0,72.9681,73.103,72.9488,73.0548,16753.0
2023-08-18 14:30:00,75.8,75.8,75.65,75.67,32407.0,73.0741,73.0741,72.9295,72.9488,32407.0
2023-08-18 14:40:00,75.68,75.76,75.59,75.64,24683.0,72.9584,73.0356,72.8717,72.9199,24683.0
2023-08-18 14:50:00,75.64,75.64,75.55,75.56,23774.0,72.9199,72.9199,72.8331,72.8428,23774.0
2023-08-18 15:00:00,75.56,75.58,75.49,75.49,20679.0,72.8428,72.862,72.7753,72.7753,20679.0
2023-08-18 15:10:00,75.51,75.51,75.33,75.43,20878.0,72.7946,72.7946,72.621,72.7174,20878.0
2023-08-18 15:20:00,75.44,75.46,75.32,75.36,29277.0,72.7271,72.7464,72.6114,72.6499,29277.0
2023-08-18 15:30:00,75.36,75.4,75.3,75.33,56162.0,72.6499,72.6885,72.5921,72.621,56162.0
2023-08-18 15:40:00,75.34,75.51,75.31,75.39,80161.0,72.6307,72.7946,72.6017,72.6789,80161.0
2023-08-18 15:50:00,75.4,75.44,75.23,75.31,262759.0,72.6885,72.7271,72.5246,72.6017,262759.0
2023-08-21 09:30:00,75.59,76.56,75.53,76.5,90489.0,72.8717,73.8068,72.8138,73.749,90489.0
2023-08-21 09:40:00,76.56,76.56,76.15,76.31,75554.0,73.8068,73.8068,73.4115,73.5658,75554.0
2023-08-21 09:50:00,76.32,76.49,76.2,76.46,45174.0,73.5754,73.7393,73.4597,73.7104,45174.0
2023-08-21 10:00:00,76.47,76.58,76.33,76.48,68513.0,73.72,73.8261,73.5851,73.7297,68513.0
2023-08-21 10:10:00,76.48,76.49,76.07,76.16,37078.0,73.7297,73.7393,73.3344,73.4212,37078.0
2023-08-21 10:20:00,76.15,76.16,75.81,75.9,22869.0,73.4115,73.4212,73.0838,73.1705,22869.0
2023-08-21 10:30:00,75.86,75.93,75.8,75.83,19419.0,73.132,73.1995,73.0741,73.103,19419.0
2023-08-21 10:40:00,75.85,76.03,75.85,76.02,30540.0,73.1223,73.2959,73.1223,73.2862,30540.0
2023-08-21 10:50:00,76.06,76.15,75.95,76.12,100830.0,73.3248,73.4115,73.2187,73.3826,100830.0
2023-08-21 11:00:00,76.14,76.34,76.13,76.19,66856.0,73.4019,73.5947,73.3923,73.4501,66856.0
2023-08-21 11:10:00,76.2,76.22,76.05,76.14,101935.0,73.4597,73.479,73.3151,73.4019,101935.0
2023-08-21 11:20:00,76.16,76.31,75.97,76.0,76799.0,73.4212,73.5658,73.238,73.2669,76799.0
2023-08-21 11:30:00,76.0,76.24,75.93,75.99,24252.0,73.2669,73.4983,73.1995,73.2573,24252.0
2023-08-21 11:40:00,76.0,76.0,75.77,75.81,19530.0,73.2669,73.2669,73.0452,73.0838,19530.0
2023-08-21 11:50:00,75.8,75.84,75.72,75.81,14875.0,73.0741,73.1127,72.997,73.0838,14875.0
2023-08-21 12:00:00,75.83,75.87,75.75,75.83,9650.0,73.103,73.1416,73.0259,73.103,9650.0
2023-08-21 12:10:00,75.83,75.85,75.7,75.79,20916.0,73.103,73.1223,72.9777,73.0645,20916.0
2023-08-21 12:20:00,75.78,75.87,75.77,75.81,12120.0,73.0548,73.1416,73.0452,73.0838,12120.0
2023-08-21 12:30:00,75.82,75.85,75.75,75.8,11540.0,73.0934,73.1223,73.0259,73.0741,11540.0
2023-08-21 12:40:00,75.78,75.85,75.74,75.83,15366.0,73.0548,73.1223,73.0163,73.103,15366.0
2023-08-21 12:50:00,75.83,75.95,75.78,75.89,45927.0,73.103,73.2187,73.0548,73.1609,45927.0
2023-08-21 13:00:00,75.91,75.97,75.88,75.9,25875.0,73.1802,73.238,73.1512,73.1705,25875.0
2023-08-21 13:10:00,75.89,76.03,75.82,76.03,19838.0,73.1609,73.2959,73.0934,73.2959,19838.0
2023-08-21 13:20:00,76.04,76.09,75.94,75.95,23950.0,73.3055,73.3537,73.2091,73.2187,23950.0
2023-08-21 13:30:00,75.95,76.2,75.93,76.2,18246.0,73.2187,73.4597,73.1995,73.4597,18246.0
2023-08-21 13:40:00,76.21,76.27,76.18,76.2,14570.0,73.4694,73.5272,73.4405,73.4597,14570.0
2023-08-21 13:50:00,76.21,76.22,76.12,76.16,16671.0,73.4694,73.479,73.3826,73.4212,16671.0
2023-08-21 14:00:00,76.17,76.25,76.13,76.19,16163.0,73.4308,73.5079,73.3923,73.4501,16163.0
2023-08-21 14:10:00,76.19,76.27,76.18,76.24,14986.0,73.4501,73.5272,73.4405,73.4983,14986.0
2023-08-21 14:20:00,76.25,76.26,76.15,76.17,18094.0,73.5079,73.5176,73.4115,73.4308,18094.0
2023-08-21 14:30:00,76.17,76.2,76.11,76.15,29020.0,73.4308,73.4597,73.373,73.4115,29020.0
2023-08-21 14:40:00,76.15,76.3,76.12,76.28,28350.0,73.4115,73.5561,73.3826,73.5369,28350.0
2023-08-21 14:50:00,76.29,76.33,76.25,76.26,22749.0,73.5465,73.5851,73.5079,73.5176,22749.0
2023-08-21 15:00:00,76.28,76.39,76.25,76.33,31242.0,73.5369,73.6429,73.5079,73.5851,31242.0
2023-08-21 15:10:00,76.33,76.5,76.3,76.47,18714.0,73.5851,73.749,73.5561,73.72,18714.0
2023-08-21 15:20:00,76.48,76.52,76.46,76.47,19316.0,73.7297,73.7682,73.7104,73.72,19316.0
2023-08-21 15:30:00,76.46,76.57,76.42,76.56,16890.0,73.7104,73.8164,73.6718,73.8068,16890.0
2023-08-21 15:40:00,76.57,76.63,76.48,76.5,38101.0,73.8164,73.8743,73.7297,73.749,38101.0
2023-08-21 15:50:00,76.5,76.52,76.38,76.47,157794.0,73.749,73.7682,73.6333,73.72,157794.0
2023-08-22 09:30:00,76.59,76.87,76.37,76.62,105828.0,73.8357,74.1056,73.6236,73.8646,105828.0
2023-08-22 09:40:00,76.64,76.94,76.62,76.86,50384.0,73.8839,74.1731,73.8646,74.096,50384.0
2023-08-22 09:50:00,76.86,77.06,76.81,76.9,100971.0,74.096,74.2888,74.0478,74.1346,100971.0
2023-08-22 10:00:00,76.93,77.11,76.83,76.87,59684.0,74.1635,74.337,74.0671,74.1056,59684.0
2023-08-22 10:10:00,76.84,77.07,76.83,77.03,33732.0,74.0767,74.2985,74.0671,74.2599,33732.0
2023-08-22 10:20:00,77.02,77.09,76.74,76.8,64835.0,74.2503,74.3177,73.9803,74.0382,64835.0
2023-08-22 10:30:00,76.81,76.83,76.65,76.71,20160.0,74.0478,74.0671,73.8936,73.9514,20160.0
2023-08-22 10:40:00,76.69,76.71,76.52,76.7,20276.0,73.9321,73.9514,73.7682,73.9418,20276.0
2023-08-22 10:50:00,76.73,76.93,76.72,76.87,42275.0,73.9707,74.1635,73.961,74.1056,42275.0
2023-08-22 11:00:00,76.89,76.96,76.89,76.94,18048.0,74.1249,74.1924,74.1249,74.1731,18048.0
2023-08-22 11:10:00,76.93,77.0,76.82,76.95,15801.0,74.1635,74.231,74.0574,74.1828,15801.0
2023-08-22 11:20:00,76.95,77.02,76.92,76.98,27566.0,74.1828,74.2503,74.1538,74.2117,27566.0
2023-08-22 11:30:00,76.97,77.07,76.93,76.94,23920.0,74.2021,74.2985,74.1635,74.1731,23920.0
2023-08-22 11:40:00,76.93,76.93,76.69,76.75,12426.0,74.1635,74.1635,73.9321,73.99,12426.0
2023-08-22 11:50:00,76.76,76.83,76.53,76.53,22584.0,73.9996,74.0671,73.7779,73.7779,22584.0
2023-08-22 12:00:00,76.53,76.6,76.51,76.53,19925.0,73.7779,73.8454,73.7586,73.7779,19925.0
2023-08-22 12:10:00,76.53,76.56,76.39,76.45,17641.0,73.7779,73.8068,73.6429,73.7008,17641.0
2023-08-22 12:20:00,76.45,76.47,76.31,76.44,19027.0,73.7008,73.72,73.5658,73.6911,19027.0
2023-08-22 12:30:00,76.44,76.57,76.42,76.57,15186.0,73.6911,73.8164,73.6718,73.8164,15186.0
2023-08-22 12:40:00,76.57,76.6,76.51,76.55,14208.0,73.8164,73.8454,73.7586,73.7972,14208.0
2023-08-22 12:50:00,76.56,76.61,76.42,76.43,18054.0,73.8068,73.855,73.6718,73.6815,18054.0
2023-08-22 13:00:00,76.42,76.42,76.31,76.4,20320.0,73.6718,73.6718,73.5658,73.6525,20320.0
2023-08-22 13:10:00,76.41,76.41,76.15,76.2,24641.0,73.6622,73.6622,73.4115,73.4597,24641.0
2023-08-22 13:20:00,76.21,76.3,76.18,76.25,26534.0,73.4694,73.5561,73.4405,73.5079,26534.0
2023-08-22 13:30:00,76.24,76.36,76.2,76.29,20474.0,73.4983,73.614,73.4597,73.5465,20474.0
2023-08-22 13:40:00,76.27,76.28,76.1,76.1,15978.0,73.5272,73.5369,73.3633,73.3633,15978.0
2023-08-22 13:50:00,76.11,76.23,76.02,76.23,23026.0,73.373,73.4887,73.2862,73.4887,23026.0
2023-08-22 14:00:00,76.23,76.6,76.21,76.54,96610.0,73.4887,73.8454,73.4694,73.7875,96610.0
2023-08-22 14:10:00,76.53,76.55,76.35,76.52,66609.0,73.7779,73.7972,73.6043,73.7682,66609.0
2023-08-22 14:20:00,76.52,76.66,76.45,76.51,109492.0,73.7682,73.9032,73.7008,73.7586,109492.0
2023-08-22 14:30:00,76.52,76.71,76.41,76.59,32487.0,73.7682,73.9514,73.6622,73.8357,32487.0
2023-08-22 14:40:00,76.59,76.62,76.48,76.62,25241.0,73.8357,73.8646,73.7297,73.8646,25241.0
2023-08-22 14:50:00,76.61,76.72,76.59,76.72,19370.0,73.855,73.961,73.8357,73.961,19370.0
2023-08-22 15:00:00,76.72,76.9,76.71,76.87,21266.0,73.961,74.1346,73.9514,74.1056,21266.0
2023-08-22 15:10:00,76.87,76.93,76.86,76.87,24689.0,74.1056,74.1635,74.096,74.1056,24689.0
2023-08-22 15:20:00,76.87,76.91,76.82,76.84,29278.0,74.1056,74.1442,74.0574,74.0767,29278.0
2023-08-22 15:30:00,76.84,76.84,76.68,76.69,39499.0,74.0767,74.0767,73.9225,73.9321,39499.0
2023-08-22 15:40:00,76.69,76.7,76.53,76.62,52309.0,73.9321,73.9418,73.7779,73.8646,52309.0
2023-08-22 15:50:00,76.61,76.65,76.46,76.53,172982.0,73.855,73.8936,73.7104,73.7779,172982.0
2023-08-23 09:30:00,76.85,76.85,75.93,76.16,38350.0,74.0864,74.0864,73.1995,73.4212,38350.0
2023-08-23 09:40:00,76.11,76.56,76.03,76.54,23338.0,73.373,73.8068,73.2959,73.7875,23338.0
2023-08-23 09:50:00,76.54,76.6,76.3,76.49,20556.0,73.7875,73.8454,73.5561,73.7393,20556.0
2023-08-23 10:00:00,76.51,76.63,76.34,76.48,18977.0,73.7586,73.8743,73.5947,73.7297,18977.0
2023-08-23 10:10:00,76.47,76.59,76.4,76.43,24252.0,73.72,73.8357,73.6525,73.6815,24252.0
2023-08-23 10:20:00,76.43,76.56,76.38,76.49,24914.0,73.6815,73.8068,73.6333,73.7393,24914.0
2023-08-23 10:30:00,76.49,76.71,76.49,76.69,26522.0,73.7393,73.9514,73.7393,73.9321,26522.0
2023-08-23 10:40:00,76.71,76.75,76.54,76.67,80225.0,73.9514,73.99,73.7875,73.9128,80225.0
2023-08-23 10:50:00,76.67,76.8,76.67,76.77,26303.0,73.9128,74.0382,73.9128,74.0092,26303.0
2023-08-23 11:00:00,76.78,76.91,76.7,76.89,19993.0,74.0189,74.1442,73.9418,74.1249,19993.0
2023-08-23 11:10:00,76.89,76.94,76.84,76.93,24699.0,74.1249,74.1731,74.0767,74.1635,24699.0
2023-08-23 11:20:00,76.92,77.18,76.86,77.02,123679.0,74.1538,74.4045,74.096,74.2503,123679.0
2023-08-23 11:30:00,77.03,77.2,76.98,77.2,71298.0,74.2599,74.4238,74.2117,74.4238,71298.0
2023-08-23 11:40:00,77.19,77.22,76.99,77.05,59429.0,74.4141,74.4431,74.2213,74.2792,59429.0
2023-08-23 11:50:00,77.05,77.14,77.01,77.12,57548.0,74.2792,74.3659,74.2406,74.3467,57548.0
2023-08-23 12:00:00,77.12,77.12,77.03,77.1,32668.0,74.3467,74.3467,74.2599,74.3274,32668.0
2023-08-23 12:10:00,77.1,77.14,77.08,77.09,49352.0,74.3274,74.3659,74.3081,74.3177,49352.0
2023-08-23 12:20:00,77.09,77.1,77.04,77.07,33410.0,74.3177,74.3274,74.2695,74.2985,33410.0
2023-08-23 12:30:00,77.08,77.08,76.97,77.0,22331.0,74.3081,74.3081,74.2021,74.231,22331.0
2023-08-23 12:40:00,77.01,77.05,76.98,77.05,23714.0,74.2406,74.2792,74.2117,74.2792,23714.0
2023-08-23 12:50:00,77.05,77.05,76.89,76.94,34320.0,74.2792,74.2792,74.1249,74.1731,34320.0
2023-08-23 13:00:00,76.93,76.99,76.92,76.92,24839.0,74.1635,74.2213,74.1538,74.1538,24839.0
2023-08-23 13:10:00,76.93,76.99,76.88,76.98,28941.0,74.1635,74.2213,74.1153,74.2117,28941.0
2023-08-23 13:20:00,76.98,77.08,76.97,77.03,31935.0,74.2117,74.3081,74.2021,74.2599,31935.0
2023-08-23 13:30:00,77.03,77.15,76.99,77.14,55108.0,74.2599,74.3756,74.2213,74.3659,55108.0
2023-08-23 13:40:00,77.12,77.13,76.99,77.13,51221.0,74.3467,74.3563,74.2213,74.3563,51221.0
2023-08-23 13:50:00,77.13,77.19,77.12,77.18,58093.0,74.3563,74.4141,74.3467,74.4045,58093.0
2023-08-23 14:00:00,77.18,77.19,77.07,77.08,71108.0,74.4045,74.4141,74.2985,74.3081,71108.0
2023-08-23 14:10:00,77.07,77.07,76.92,76.97,34294.0,74.2985,74.2985,74.1538,74.2021,34294.0
2023-08-23 14:20:00,76.97,77.05,76.94,77.03,46750.0,74.2021,74.2792,74.1731,74.2599,46750.0
2023-08-23 14:30:00,77.06,77.11,76.96,77.05,39482.0,74.2888,74.337,74.1924,74.2792,39482.0
2023-08-23 14:40:00,77.04,77.06,76.98,77.0,27723.0,74.2695,74.2888,74.2117,74.231,27723.0
2023-08-23 14:50:00,77.0,77.1,77.0,77.05,33396.0,74.231,74.3274,74.231,74.2792,33396.0
2023-08-23 15:00:00,77.04,77.1,76.97,77.06,37061.0,74.2695,74.3274,74.2021,74.2888,37061.0
2023-08-23 15:10:00,77.06,77.13,77.05,77.06,93321.0,74.2888,74.3563,74.2792,74.2888,93321.0
2023-08-23 15:20:00,77.06,77.06,76.98,77.04,46631.0,74.2888,74.2888,74.2117,74.2695,46631.0
2023-08-23 15:30:00,77.04,77.12,77.01,77.04,106642.0,74.2695,74.3467,74.2406,74.2695,106642.0
2023-08-23 15:40:00,77.04,77.14,76.89,76.9,132533.0,74.2695,74.3659,74.1249,74.1346,132533.0
2023-08-23 15:50:00,76.89,76.89,76.52,76.53,399963.0,74.1249,74.1249,73.7682,73.7779,399963.0
2023-08-24 09:30:00,75.28,75.66,74.54,75.02,113932.0,72.5728,72.9392,71.8594,72.3222,113932.0
2023-08-24 09:40:00,75.01,76.8,74.8,76.6,95689.0,72.3125,74.0382,72.1101,73.8454,95689.0
2023-08-24 09:50:00,76.58,77.34,76.47,77.22,97223.0,73.8261,74.5587,73.72,74.4431,97223.0
2023-08-24 10:00:00,77.25,77.27,76.61,76.69,61827.0,74.472,74.4913,73.855,73.9321,61827.0
2023-08-24 10:10:00,76.65,76.84,76.6,76.72,52862.0,73.8936,74.0767,73.8454,73.961,52862.0
2023-08-24 10:20:00,76.72,76.8,76.48,76.57,36826.0,73.961,74.0382,73.7297,73.8164,36826.0
2023-08-24 10:30:00,76.54,76.79,76.37,76.75,60787.0,73.7875,74.0285,73.6236,73.99,60787.0
2023-08-24 10:40:00,76.76,77.01,76.7,76.9,40795.0,73.9996,74.2406,73.9418,74.1346,40795.0
2023-08-24 10:50:00,76.92,77.08,76.87,77.01,39754.0,74.1538,74.3081,74.1056,74.2406,39754.0
2023-08-24 11:00:00,77.01,77.01,76.67,76.98,46736.0,74.2406,74.2406,73.9128,74.2117,46736.0
2023-08-24 11:10:00,76.98,77.12,76.86,76.98,41223.0,74.2117,74.3467,74.096,74.2117,41223.0
2023-08-24 11:20:00,77.01,77.1,76.92,77.08,44369.0,74.2406,74.3274,74.1538,74.3081,44369.0
2023-08-24 11:30:00,77.07,77.19,76.94,77.06,82897.0,74.2985,74.4141,74.1731,74.2888,82897.0
2023-08-24 11:40:00,77.07,77.07,76.6,76.63,41290.0,74.2985,74.2985,73.8454,73.8743,41290.0
2023-08-24 11:50:00,76.61,76.67,76.41,76.54,39312.0,73.855,73.9128,73.6622,73.7875,39312.0
2023-08-24 12:00:00,76.55,76.62,76.28,76.46,23117.0,73.7972,73.8646,73.5369,73.7104,23117.0
2023-08-24 12:10:00,76.46,76.49,76.0,76.19,73362.0,73.7104,73.7393,73.2669,73.4501,73362.0
2023-08-24 12:20:00,76.19,76.3,76.04,76.06,25305.0,73.4501,73.5561,73.3055,73.3248,25305.0
2023-08-24 12:30:00,76.05,76.21,76.04,76.13,34912.0,73.3151,73.4694,73.3055,73.3923,34912.0
2023-08-24 12:40:00,76.14,76.2,75.82,76.04,33502.0,73.4019,73.4597,73.0934,73.3055,33502.0
2023-08-24 12:50:00,76.05,76.09,75.91,75.92,19027.0,73.3151,73.3537,73.1802,73.1898,19027.0
2023-08-24 13:00:00,75.92,75.92,75.75,75.86,27405.0,73.1898,73.1898,73.0259,73.132,27405.0
2023-08-24 13:10:00,75.85,76.0,75.85,75.89,25221.0,73.1223,73.2669,73.1223,73.1609,25221.0
2023-08-24 13:20:00,75.89,76.0,75.81,75.87,24404.0,73.1609,73.2669,73.0838,73.1416,24404.0
2023-08-24 13:30:00,75.87,75.96,75.81,75.89,24698.0,73.1416,73.2284,73.0838,73.1609,24698.0
2023-08-24 13:40:00,75.9,75.94,75.75,75.81,29183.0,73.1705,73.2091,73.0259,73.0838,29183.0
2023-08-24 13:50:00,75.82,75.89,75.78,75.89,29226.0,73.0934,73.1609,73.0548,73.1609,29226.0
2023-08-24 14:00:00,75.89,75.97,75.82,75.9,28079.0,73.1609,73.238,73.0934,73.1705,28079.0
2023-08-24 14:10:00,75.9,75.96,75.85,75.93,28320.0,73.1705,73.2284,73.1223,73.1995,28320.0
2023-08-24 14:20:00,75.93,75.97,75.78,75.86,26795.0,73.1995,73.238,73.0548,73.132,26795.0
2023-08-24 14:30:00,75.86,75.96,75.76,75.87,30019.0,73.132,73.2284,73.0356,73.1416,30019.0
2023-08-24 14:40:00,75.87,75.96,75.8,75.86,51048.0,73.1416,73.2284,73.0741,73.132,51048.0
2023-08-24 14:50:00,75.86,75.88,75.71,75.81,54856.0,73.132,73.1512,72.9874,73.0838,54856.0
2023-08-24 15:00:00,75.82,75.85,75.69,75.72,42345.0,73.0934,73.1223,72.9681,72.997,42345.0
2023-08-24 15:10:00,75.71,75.79,75.68,75.76,43828.0,72.9874,73.0645,72.9584,73.0356,43828.0
2023-08-24 15:20:00,75.76,75.81,75.53,75.64,87753.0,73.0356,73.0838,72.8138,72.9199,87753.0
2023-08-24 15:30:00,75.65,75.72,75.57,75.65,73240.0,72.9295,72.997,72.8524,72.9295,73240.0
2023-08-24 15:40:00,75.65,75.76,75.45,75.52,95939.0,72.9295,73.0356,72.7367,72.8042,95939.0
2023-08-24 15:50:00,75.53,75.61,75.43,75.51,268663.0,72.8138,72.891,72.7174,72.7946,268663.0
2023-08-25 09:30:00,76.0,76.57,75.6,76.21,39484.0,73.2669,73.8164,72.8813,73.4694,39484.0
2023-08-25 09:40:00,76.21,76.26,75.54,75.76,22647.0,73.4694,73.5176,72.8235,73.0356,22647.0
2023-08-25 09:50:00,75.8,75.81,75.52,75.68,14546.0,73.0741,73.0838,72.8042,72.9584,14546.0
2023-08-25 10:00:00,75.68,75.85,75.25,75.3,28829.0,72.9584,73.1223,72.5439,72.5921,28829.0
2023-08-25 10:10:00,75.33,75.71,75.3,75.34,31611.0,72.621,72.9874,72.5921,72.6307,31611.0
2023-08-25 10:20:00,75.39,75.39,75.11,75.3,15618.0,72.6789,72.6789,72.4089,72.5921,15618.0
2023-08-25 10:30:00,75.29,75.29,74.97,75.05,18386.0,72.5825,72.5825,72.274,72.3511,18386.0
2023-08-25 10:40:00,75.04,75.07,74.76,74.81,16803.0,72.3415,72.3704,72.0715,72.1197,16803.0
2023-08-25 10:50:00,74.82,74.84,74.52,74.52,20840.0,72.1294,72.1486,71.8402,71.8402,20840.0
2023-08-25 11:00:00,74.5,74.61,74.35,74.6,26980.0,71.8209,71.9269,71.6763,71.9173,26980.0
2023-08-25 11:10:00,74.6,74.64,74.42,74.49,32321.0,71.9173,71.9558,71.7438,71.8112,32321.0
2023-08-25 11:20:00,74.51,74.73,74.37,74.71,37928.0,71.8305,72.0426,71.6956,72.0233,37928.0
2023-08-25 11:30:00,74.71,74.71,74.49,74.54,21351.0,72.0233,72.0233,71.8112,71.8594,21351.0
2023-08-25 11:40:00,74.5,74.54,74.39,74.45,14146.0,71.8209,71.8594,71.7148,71.7727,14146.0
2023-08-25 11:50:00,74.44,74.5,74.14,74.17,29068.0,71.763,71.8209,71.4738,71.5027,29068.0
2023-08-25 12:00:00,74.17,74.46,74.16,74.39,17683.0,71.5027,71.7823,71.4931,71.7148,17683.0
2023-08-25 12:10:00,74.4,74.58,74.34,74.54,11962.0,71.7245,71.898,71.6666,71.8594,11962.0
2023-08-25 12:20:00,74.54,74.8,74.47,74.77,16685.0,71.8594,72.1101,71.792,72.0812,16685.0
2023-08-25 12:30:00,74.76,74.8,74.65,74.7,8562.0,72.0715,72.1101,71.9655,72.0137,8562.0
2023-08-25 12:40:00,74.67,74.75,74.61,74.7,18010.0,71.9848,72.0619,71.9269,72.0137,18010.0
2023-08-25 12:50:00,74.7,74.75,74.59,74.69,16096.0,72.0137,72.0619,71.9076,72.004,16096.0
2023-08-25 13:00:00,74.67,74.85,74.63,74.72,21637.0,71.9848,72.1583,71.9462,72.033,21637.0
2023-08-25 13:10:00,74.68,74.8,74.62,74.65,20122.0,71.9944,72.1101,71.9366,71.9655,20122.0
2023-08-25 13:20:00,74.65,74.66,74.43,74.49,15102.0,71.9655,71.9751,71.7534,71.8112,15102.0
2023-08-25 13:30:00,74.52,74.52,74.34,74.35,22026.0,71.8402,71.8402,71.6666,71.6763,22026.0
2023-08-25 13:40:00,74.34,74.58,74.34,74.58,14599.0,71.6666,71.898,71.6666,71.898,14599.0
2023-08-25 13:50:00,74.63,74.82,74.63,74.76,13210.0,71.9462,72.1294,71.9462,72.0715,13210.0
2023-08-25 14:00:00,74.74,74.84,74.7,74.76,14653.0,72.0522,72.1486,72.0137,72.0715,14653.0
2023-08-25 14:10:00,74.76,74.9,74.72,74.88,15525.0,72.0715,72.2065,72.033,72.1872,15525.0
2023-08-25 14:20:00,74.88,75.0,74.88,75.0,17686.0,72.1872,72.3029,72.1872,72.3029,17686.0
2023-08-25 14:30:00,75.0,75.1,74.96,74.99,18997.0,72.3029,72.3993,72.2643,72.2933,18997.0
2023-08-25 14:40:00,74.99,75.05,74.91,75.05,14412.0,72.2933,72.3511,72.2161,72.3511,14412.0
2023-08-25 14:50:00,75.08,75.1,74.94,74.98,27236.0,72.38,72.3993,72.2451,72.2836,27236.0
2023-08-25 15:00:00,75.02,75.09,74.88,75.0,33185.0,72.3222,72.3897,72.1872,72.3029,33185.0
2023-08-25 15:10:00,75.01,75.04,74.92,74.98,30022.0,72.3125,72.3415,72.2258,72.2836,30022.0
2023-08-25 15:20:00,74.98,75.07,74.98,75.02,36646.0,72.2836,72.3704,72.2836,72.3222,36646.0
2023-08-25 15:30:00,75.02,75.07,74.93,74.94,35982.0,72.3222,72.3704,72.2354,72.2451,35982.0
2023-08-25 15:40:00,74.93,74.93,74.71,74.71,61079.0,72.2354,72.2354,72.0233,72.0233,61079.0
2023-08-25 15:50:00,74.7,74.82,74.59,74.75,295140.0,72.0137,72.1294,71.9076,72.0619,295140.0
2023-08-28 09:30:00,75.25,75.69,75.09,75.69,31622.0,72.5439,72.9681,72.3897,72.9681,31622.0
2023-08-28 09:40:00,75.66,75.9,75.64,75.79,10474.0,72.9392,73.1705,72.9199,73.0645,10474.0
2023-08-28 09:50:00,75.79,75.96,75.55,75.95,16748.0,73.0645,73.2284,72.8331,73.2187,16748.0
2023-08-28 10:00:00,75.95,76.13,75.9,76.06,14906.0,73.2187,73.3923,73.1705,73.3248,14906.0
2023-08-28 10:10:00,76.07,76.12,75.92,76.03,13149.0,73.3344,73.3826,73.1898,73.2959,13149.0
2023-08-28 10:20:00,76.06,76.14,75.96,76.05,12405.0,73.3248,73.4019,73.2284,73.3151,12405.0
2023-08-28 10:30:00,76.08,76.08,75.83,75.91,12544.0,73.3441,73.3441,73.103,73.1802,12544.0
2023-08-28 10:40:00,75.88,76.0,75.83,75.83,17370.0,73.1512,73.2669,73.103,73.103,17370.0
2023-08-28 10:50:00,75.84,75.89,75.66,75.75,29450.0,73.1127,73.1609,72.9392,73.0259,29450.0
2023-08-28 11:00:00,75.76,75.84,75.67,75.78,12085.0,73.0356,73.1127,72.9488,73.0548,12085.0
2023-08-28 11:10:00,75.77,75.81,75.66,75.66,17885.0,73.0452,73.0838,72.9392,72.9392,17885.0
2023-08-28 11:20:00,75.68,75.76,75.67,75.72,17924.0,72.9584,73.0356,72.9488,72.997,17924.0
2023-08-28 11:30:00,75.71,75.8,75.67,75.78,13118.0,72.9874,73.0741,72.9488,73.0548,13118.0
2023-08-28 11:40:00,75.78,75.8,75.57,75.6,10036.0,73.0548,73.0741,72.8524,72.8813,10036.0
2023-08-28 11:50:00,75.59,75.73,75.55,75.73,8344.0,72.8717,73.0066,72.8331,73.0066,8344.0
2023-08-28 12:00:00,75.73,75.73,75.61,75.66,12190.0,73.0066,73.0066,72.891,72.9392,12190.0
2023-08-28 12:10:00,75.65,75.7,75.49,75.49,12538.0,72.9295,72.9777,72.7753,72.7753,12538.0
2023-08-28 12:20:00,75.49,75.56,75.46,75.55,9901.0,72.7753,72.8428,72.7464,72.8331,9901.0
2023-08-28 12:30:00,75.54,75.59,75.5,75.58,8296.0,72.8235,72.8717,72.7849,72.862,8296.0
2023-08-28 12:40:00,75.58,75.74,75.56,75.67,11667.0,72.862,73.0163,72.8428,72.9488,11667.0
2023-08-28 12:50:00,75.69,75.93,75.69,75.93,11970.0,72.9681,73.1995,72.9681,73.1995,11970.0
2023-08-28 13:00:00,75.92,76.0,75.92,75.96,13847.0,73.1898,73.2669,73.1898,73.2284,13847.0
2023-08-28 13:10:00,75.96,75.99,75.83,75.86,22694.0,73.2284,73.2573,73.103,73.132,22694.0
2023-08-28 13:20:00,75.87,75.9,75.82,75.88,9205.0,73.1416,73.1705,73.0934,73.1512,9205.0
2023-08-28 13:30:00,75.89,75.97,75.86,75.92,8989.0,73.1609,73.238,73.132,73.1898,8989.0
2023-08-28 13:40:00,75.93,76.05,75.92,76.01,10828.0,73.1995,73.3151,73.1898,73.2766,10828.0
2023-08-28 13:50:00,76.01,76.06,75.85,75.87,12934.0,73.2766,73.3248,73.1223,73.1416,12934.0
2023-08-28 14:00:00,75.89,75.91,75.82,75.83,8306.0,73.1609,73.1802,73.0934,73.103,8306.0
2023-08-28 14:10:00,75.85,75.89,75.75,75.83,8910.0,73.1223,73.1609,73.0259,73.103,8910.0
2023-08-28 14:20:00,75.84,75.84,75.77,75.84,9113.0,73.1127,73.1127,73.0452,73.1127,9113.0
2023-08-28 14:30:00,75.84,75.86,75.77,75.78,9624.0,73.1127,73.132,73.0452,73.0548,9624.0
2023-08-28 14:40:00,75.77,75.83,75.77,75.82,9070.0,73.0452,73.103,73.0452,73.0934,9070.0
2023-08-28 14:50:00,75.83,75.87,75.8,75.82,10533.0,73.103,73.1416,73.0741,73.0934,10533.0
2023-08-28 15:00:00,75.83,75.86,75.79,75.81,15696.0,73.103,73.132,73.0645,73.0838,15696.0
2023-08-28 15:10:00,75.81,75.83,75.71,75.76,16065.0,73.0838,73.103,72.9874,73.0356,16065.0
2023-08-28 15:20:00,75.76,75.81,75.69,75.78,23843.0,73.0356,73.0838,72.9681,73.0548,23843.0
2023-08-28 15:30:00,75.77,75.84,75.71,75.81,27269.0,73.0452,73.1127,72.9874,73.0838,27269.0
2023-08-28 15:40:00,75.8,76.02,75.77,75.92,39813.0,73.0741,73.2862,73.0452,73.1898,39813.0
2023-08-28 15:50:00,75.92,76.06,75.89,76.0,137156.0,73.1898,73.3248,73.1609,73.2669,137156.0
2023-08-29 09:30:00,75.9,75.96,75.67,75.82,18275.0,73.1705,73.2284,72.9488,73.0934,18275.0
2023-08-29 09:40:00,75.82,76.09,75.78,76.04,11364.0,73.0934,73.3537,73.0548,73.3055,11364.0
2023-08-29 09:50:00,76.04,76.08,75.85,75.87,17418.0,73.3055,73.3441,73.1223,73.1416,17418.0
2023-08-29 10:00:00,75.9,76.03,75.73,75.73,15181.0,73.1705,73.2959,73.0066,73.0066,15181.0
2023-08-29 10:10:00,75.74,75.87,75.67,75.78,14805.0,73.0163,73.1416,72.9488,73.0548,14805.0
2023-08-29 10:20:00,75.78,75.85,75.67,75.74,11242.0,73.0548,73.1223,72.9488,73.0163,11242.0
2023-08-29 10:30:00,75.74,75.95,75.72,75.75,14407.0,73.0163,73.2187,72.997,73.0259,14407.0
2023-08-29 10:40:00,75.77,76.05,75.7,76.01,19406.0,73.0452,73.3151,72.9777,73.2766,19406.0
2023-08-29 10:50:00,76.03,76.11,75.99,76.06,21780.0,73.2959,73.373,73.2573,73.3248,21780.0
2023-08-29 11:00:00,76.09,76.13,76.0,76.04,17742.0,73.3537,73.3923,73.2669,73.3055,17742.0
2023-08-29 11:10:00,76.03,76.25,76.03,76.24,14217.0,73.2959,73.5079,73.2959,73.4983,14217.0
2023-08-29 11:20:00,76.25,76.38,76.25,76.35,15777.0,73.5079,73.6333,73.5079,73.6043,15777.0
2023-08-29 11:30:00,76.34,76.54,76.29,76.53,16800.0,73.5947,73.7875,73.5465,73.7779,16800.0
2023-08-29 11:40:00,76.52,76.62,76.48,76.62,18023.0,73.7682,73.8646,73.7297,73.8646,18023.0
2023-08-29 11:50:00,76.62,76.66,76.55,76.57,15827.0,73.8646,73.9032,73.7972,73.8164,15827.0
2023-08-29 12:00:00,76.59,76.67,76.56,76.63,14249.0,73.8357,73.9128,73.8068,73.8743,14249.0
2023-08-29 12:10:00,76.62,76.77,76.62,76.74,16874.0,73.8646,74.0092,73.8646,73.9803,16874.0
2023-08-29 12:20:00,76.74,76.82,76.64,76.68,22749.0,73.9803,74.0574,73.8839,73.9225,22749.0
2023-08-29 12:30:00,76.67,76.68,76.5,76.51,4571.0,73.9128,73.9225,73.749,73.7586,4571.0
2023-08-29 12:40:00,76.51,76.61,76.49,76.61,5307.0,73.7586,73.855,73.7393,73.855,5307.0
2023-08-29 12:50:00,76.61,76.65,76.59,76.6,43973.0,73.855,73.8936,73.8357,73.8454,43973.0
2023-08-29 13:00:00,76.58,76.61,76.52,76.57,7212.0,73.8261,73.855,73.7682,73.8164,7212.0
2023-08-29 13:10:00,76.57,76.57,76.44,76.44,4843.0,73.8164,73.8164,73.6911,73.6911,4843.0
2023-08-29 13:20:00,76.44,76.55,76.44,76.51,9344.0,73.6911,73.7972,73.6911,73.7586,9344.0
2023-08-29 13:30:00,76.51,76.54,76.39,76.42,9158.0,73.7586,73.7875,73.6429,73.6718,9158.0
2023-08-29 13:40:00,76.42,76.46,76.41,76.45,7837.0,73.6718,73.7104,73.6622,73.7008,7837.0
2023-08-29 13:50:00,76.41,76.43,76.27,76.36,12221.0,73.6622,73.6815,73.5272,73.614,12221.0
2023-08-29 14:00:00,76.36,76.42,76.25,76.31,11140.0,73.614,73.6718,73.5079,73.5658,11140.0
2023-08-29 14:10:00,76.33,76.33,76.15,76.23,5352.0,73.5851,73.5851,73.4115,73.4887,5352.0
2023-08-29 14:20:00,76.23,76.31,76.19,76.25,13381.0,73.4887,73.5658,73.4501,73.5079,13381.0
2023-08-29 14:30:00,76.27,76.33,76.25,76.26,8491.0,73.5272,73.5851,73.5079,73.5176,8491.0
2023-08-29 14:40:00,76.27,76.33,76.27,76.31,9659.0,73.5272,73.5851,73.5272,73.5658,9659.0
2023-08-29 14:50:00,76.3,76.34,76.23,76.26,13728.0,73.5561,73.5947,73.4887,73.5176,13728.0
2023-08-29 15:00:00,76.27,76.27,76.15,76.21,13800.0,73.5272,73.5272,73.4115,73.4694,13800.0
2023-08-29 15:10:00,76.22,76.33,76.19,76.33,12954.0,73.479,73.5851,73.4501,73.5851,12954.0
2023-08-29 15:20:00,76.33,76.41,76.27,76.4,17484.0,73.5851,73.6622,73.5272,73.6525,17484.0
2023-08-29 15:30:00,76.4,76.42,76.26,76.26,23315.0,73.6525,73.6718,73.5176,73.5176,23315.0
2023-08-29 15:40:00,76.26,76.34,76.23,76.23,21090.0,73.5176,73.5947,73.4887,73.4887,21090.0
2023-08-29 15:50:00,76.25,76.43,76.21,76.38,166036.0,73.5079,73.6815,73.4694,73.6333,166036.0
2023-08-30 09:30:00,76.28,76.35,75.7,75.86,31329.0,73.5369,73.6043,72.9777,73.132,31329.0
2023-08-30 09:40:00,75.87,76.03,75.69,75.94,28079.0,73.1416,73.2959,72.9681,73.2091,28079.0
2023-08-30 09:50:00,75.96,76.25,75.96,76.25,15207.0,73.2284,73.5079,73.2284,73.5079,15207.0
2023-08-30 10:00:00,76.2,76.2,75.89,75.89,24868.0,73.4597,73.4597,73.1609,73.1609,24868.0
2023-08-30 10:10:00,75.89,76.0,75.81,75.98,68069.0,73.1609,73.2669,73.0838,73.2477,68069.0
2023-08-30 10:20:00,75.96,76.0,75.55,75.65,26692.0,73.2284,73.2669,72.8331,72.9295,26692.0
2023-08-30 10:30:00,75.68,75.78,75.57,75.59,18458.0,72.9584,73.0548,72.8524,72.8717,18458.0
2023-08-30 10:40:00,75.59,75.76,75.5,75.65,21067.0,72.8717,73.0356,72.7849,72.9295,21067.0
2023-08-30 10:50:00,75.63,75.95,75.61,75.94,16507.0,72.9102,73.2187,72.891,73.2091,16507.0
2023-08-30 11:00:00,75.95,76.13,75.9,76.09,11678.0,73.2187,73.3923,73.1705,73.3537,11678.0
2023-08-30 11:10:00,76.09,76.1,76.02,76.02,11337.0,73.3537,73.3633,73.2862,73.2862,11337.0
2023-08-30 11:20:00,76.02,76.12,75.91,76.12,9335.0,73.2862,73.3826,73.1802,73.3826,9335.0
2023-08-30 11:30:00,76.11,76.22,76.09,76.2,13621.0,73.373,73.479,73.3537,73.4597,13621.0
2023-08-30 11:40:00,76.2,76.22,76.18,76.18,6845.0,73.4597,73.479,73.4405,73.4405,6845.0
2023-08-30 11:50:00,76.19,76.33,76.18,76.33,9482.0,73.4501,73.5851,73.4405,73.5851,9482.0
2023-08-30 12:00:00,76.31,76.38,76.28,76.37,9664.0,73.5658,73.6333,73.5369,73.6236,9664.0
2023-08-30 12:10:00,76.39,76.52,76.35,76.45,11412.0,73.6429,73.7682,73.6043,73.7008,11412.0
2023-08-30 12:20:00,76.46,76.52,76.44,76.47,15009.0,73.7104,73.7682,73.6911,73.72,15009.0
2023-08-30 12:30:00,76.45,76.51,76.4,76.4,10314.0,73.7008,73.7586,73.6525,73.6525,10314.0
2023-08-30 12:40:00,76.41,76.51,76.4,76.5,16389.0,73.6622,73.7586,73.6525,73.749,16389.0
2023-08-30 12:50:00,76.5,76.54,76.45,76.48,18718.0,73.749,73.7875,73.7008,73.7297,18718.0
2023-08-30 13:00:00,76.48,76.5,76.34,76.35,10237.0,73.7297,73.749,73.5947,73.6043,10237.0
2023-08-30 13:10:00,76.36,76.52,76.35,76.44,14595.0,73.614,73.7682,73.6043,73.6911,14595.0
2023-08-30 13:20:00,76.45,76.49,76.37,76.47,10825.0,73.7008,73.7393,73.6236,73.72,10825.0
2023-08-30 13:30:00,76.49,76.55,76.43,76.53,17690.0,73.7393,73.7972,73.6815,73.7779,17690.0
2023-08-30 13:40:00,76.52,76.55,76.47,76.51,12032.0,73.7682,73.7972,73.72,73.7586,12032.0
2023-08-30 13:50:00,76.5,76.5,76.33,76.42,10554.0,73.749,73.749,73.5851,73.6718,10554.0
2023-08-30 14:00:00,76.42,76.42,76.31,76.34,12031.0,73.6718,73.6718,73.5658,73.5947,12031.0
2023-08-30 14:10:00,76.34,76.51,76.32,76.41,20631.0,73.5947,73.7586,73.5754,73.6622,20631.0
2023-08-30 14:20:00,76.4,76.41,76.34,76.38,12561.0,73.6525,73.6622,73.5947,73.6333,12561.0
2023-08-30 14:30:00,76.38,76.47,76.38,76.41,14779.0,73.6333,73.72,73.6333,73.6622,14779.0
2023-08-30 14:40:00,76.42,76.45,76.4,76.42,14404.0,73.6718,73.7008,73.6525,73.6718,14404.0
2023-08-30 14:50:00,76.42,76.48,76.41,76.45,15641.0,73.6718,73.7297,73.6622,73.7008,15641.0
2023-08-30 15:00:00,76.45,76.55,76.45,76.48,25970.0,73.7008,73.7972,73.7008,73.7297,25970.0
2023-08-30 15:10:00,76.48,76.51,76.44,76.51,30229.0,73.7297,73.7586,73.6911,73.7586,30229.0
2023-08-30 15:20:00,76.51,76.53,76.46,76.47,19107.0,73.7586,73.7779,73.7104,73.72,19107.0
2023-08-30 15:30:00,76.46,76.52,76.38,76.38,63382.0,73.7104,73.7682,73.6333,73.6333,63382.0
2023-08-30 15:40:00,76.41,76.52,76.39,76.46,57714.0,73.6622,73.7682,73.6429,73.7104,57714.0
2023-08-30 15:50:00,76.47,76.5,76.32,76.43,181417.0,73.72,73.749,73.5754,73.6815,181417.0
2023-08-31 09:30:00,76.81,76.9,76.41,76.44,29827.0,74.0478,74.1346,73.6622,73.6911,29827.0
2023-08-31 09:40:00,76.46,76.48,76.28,76.48,14279.0,73.7104,73.7297,73.5369,73.7297,14279.0
2023-08-31 09:50:00,76.48,76.65,76.47,76.59,18205.0,73.7297,73.8936,73.72,73.8357,18205.0
2023-08-31 10:00:00,76.58,76.58,76.21,76.27,19872.0,73.8261,73.8261,73.4694,73.5272,19872.0
2023-08-31 10:10:00,76.24,76.52,76.19,76.42,22123.0,73.4983,73.7682,73.4501,73.6718,22123.0
2023-08-31 10:20:00,76.4,76.5,76.3,76.47,15766.0,73.6525,73.749,73.5561,73.72,15766.0
2023-08-31 10:30:00,76.47,76.52,76.37,76.52,18232.0,73.72,73.7682,73.6236,73.7682,18232.0
2023-08-31 10:40:00,76.51,76.58,76.46,76.56,38525.0,73.7586,73.8261,73.7104,73.8068,38525.0
2023-08-31 10:50:00,76.54,76.56,76.4,76.47,15939.0,73.7875,73.8068,73.6525,73.72,15939.0
2023-08-31 11:00:00,76.47,76.57,76.44,76.57,25560.0,73.72,73.8164,73.6911,73.8164,25560.0
2023-08-31 11:10:00,76.57,76.64,76.51,76.6,31287.0,73.8164,73.8839,73.7586,73.8454,31287.0
2023-08-31 11:20:00,76.6,76.6,76.44,76.55,22645.0,73.8454,73.8454,73.6911,73.7972,22645.0
2023-08-31 11:30:00,76.55,76.58,76.48,76.53,22738.0,73.7972,73.8261,73.7297,73.7779,22738.0
2023-08-31 11:40:00,76.55,76.6,76.5,76.52,16528.0,73.7972,73.8454,73.749,73.7682,16528.0
2023-08-31 11:50:00,76.52,76.63,76.46,76.53,29369.0,73.7682,73.8743,73.7104,73.7779,29369.0
2023-08-31 12:00:00,76.52,76.58,76.48,76.58,13799.0,73.7682,73.8261,73.7297,73.8261,13799.0
2023-08-31 12:10:00,76.61,76.72,76.61,76.71,15876.0,73.855,73.961,73.855,73.9514,15876.0
2023-08-31 12:20:00,76.75,76.76,76.63,76.73,15629.0,73.99,73.9996,73.8743,73.9707,15629.0
2023-08-31 12:30:00,76.73,76.73,76.52,76.57,10847.0,73.9707,73.9707,73.7682,73.8164,10847.0
2023-08-31 12:40:00,76.58,76.69,76.58,76.64,11354.0,73.8261,73.9321,73.8261,73.8839,11354.0
2023-08-31 12:50:00,76.64,76.72,76.52,76.68,17879.0,73.8839,73.961,73.7682,73.9225,17879.0
2023-08-31 13:00:00,76.66,76.66,76.49,76.55,14572.0,73.9032,73.9032,73.7393,73.7972,14572.0
2023-08-31 13:10:00,76.56,76.78,76.56,76.78,9221.0,73.8068,74.0189,73.8068,74.0189,9221.0
2023-08-31 13:20:00,76.79,76.8,76.67,76.75,16704.0,74.0285,74.0382,73.9128,73.99,16704.0
2023-08-31 13:30:00,76.75,76.83,76.73,76.81,18037.0,73.99,74.0671,73.9707,74.0478,18037.0
2023-08-31 13:40:00,76.81,76.81,76.7,76.71,16211.0,74.0478,74.0478,73.9418,73.9514,16211.0
2023-08-31 13:50:00,76.71,76.71,76.62,76.64,20886.0,73.9514,73.9514,73.8646,73.8839,20886.0
2023-08-31 14:00:00,76.63,76.7,76.61,76.64,19866.0,73.8743,73.9418,73.855,73.8839,19866.0
2023-08-31 14:10:00,76.65,76.72,76.62,76.68,19353.0,73.8936,73.961,73.8646,73.9225,19353.0
2023-08-31 14:20:00,76.68,76.75,76.66,76.7,19579.0,73.9225,73.99,73.9032,73.9418,19579.0
2023-08-31 14:30:00,76.7,76.71,76.6,76.61,17787.0,73.9418,73.9514,73.8454,73.855,17787.0
2023-08-31 14:40:00,76.63,76.66,76.56,76.57,18380.0,73.8743,73.9032,73.8068,73.8164,18380.0
2023-08-31 14:50:00,76.57,76.58,76.5,76.51,18362.0,73.8164,73.8261,73.749,73.7586,18362.0
2023-08-31 15:00:00,76.51,76.67,76.5,76.66,22621.0,73.7586,73.9128,73.749,73.9032,22621.0
2023-08-31 15:10:00,76.66,76.69,76.61,76.64,24901.0,73.9032,73.9321,73.855,73.8839,24901.0
2023-08-31 15:20:00,76.65,76.66,76.54,76.59,36134.0,73.8936,73.9032,73.7875,73.8357,36134.0
2023-08-31 15:30:00,76.6,76.76,76.56,76.59,42515.0,73.8454,73.9996,73.8068,73.8357,42515.0
2023-08-31 15:40:00,76.59,76.69,76.58,76.62,105666.0,73.8357,73.9321,73.8261,73.8646,105666.0
2023-08-31 15:50:00,76.61,76.9,76.59,76.69,563870.0,73.855,74.1346,73.8357,73.9321,563870.0
2023-09-01 09:30:00,77.46,77.86,77.14,77.63,66007.0,74.6744,75.06,74.3659,74.8383,66007.0
2023-09-01 09:40:00,77.7,77.97,77.3,77.45,27973.0,74.9058,75.1661,74.5202,74.6648,27973.0
2023-09-01 09:50:00,77.44,77.79,77.44,77.72,25995.0,74.6551,74.9926,74.6551,74.9251,25995.0
2023-09-01 10:00:00,77.71,77.82,77.63,77.67,35574.0,74.9154,75.0215,74.8383,74.8769,35574.0
2023-09-01 10:10:00,77.66,77.79,77.59,77.71,21512.0,74.8672,74.9926,74.7998,74.9154,21512.0
2023-09-01 10:20:00,77.67,77.81,77.61,77.78,19804.0,74.8769,75.0118,74.819,74.9829,19804.0
2023-09-01 10:30:00,77.79,77.84,77.68,77.71,15282.0,74.9926,75.0408,74.8865,74.9154,15282.0
2023-09-01 10:40:00,77.73,77.75,77.58,77.67,23327.0,74.9347,74.954,74.7901,74.8769,23327.0
2023-09-01 10:50:00,77.67,77.77,77.56,77.63,17570.0,74.8769,74.9733,74.7708,74.8383,17570.0
2023-09-01 11:00:00,77.62,77.69,77.56,77.59,14751.0,74.8287,74.8962,74.7708,74.7998,14751.0
2023-09-01 11:10:00,77.58,77.72,77.55,77.67,20488.0,74.7901,74.9251,74.7612,74.8769,20488.0
2023-09-01 11:20:00,77.69,77.71,77.44,77.47,22317.0,74.8962,74.9154,74.6551,74.6841,22317.0
2023-09-01 11:30:00,77.49,77.58,77.46,77.48,15339.0,74.7034,74.7901,74.6744,74.6937,15339.0
2023-09-01 11:40:00,77.5,77.51,77.38,77.45,9474.0,74.713,74.7226,74.5973,74.6648,9474.0
2023-09-01 11:50:00,77.43,77.52,77.41,77.51,11404.0,74.6455,74.7323,74.6262,74.7226,11404.0
2023-09-01 12:00:00,77.51,77.67,77.46,77.67,10659.0,74.7226,74.8769,74.6744,74.8769,10659.0
2023-09-01 12:10:00,77.64,77.7,77.57,77.62,11278.0,74.848,74.9058,74.7805,74.8287,11278.0
2023-09-01 12:20:00,77.62,77.62,77.46,77.49,11167.0,74.8287,74.8287,74.6744,74.7034,11167.0
2023-09-01 12:30:00,77.51,77.61,77.46,77.49,6846.0,74.7226,74.819,74.6744,74.7034,6846.0
2023-09-01 12:40:00,77.49,77.54,77.47,77.52,6917.0,74.7034,74.7516,74.6841,74.7323,6917.0
2023-09-01 12:50:00,77.52,77.54,77.42,77.43,6354.0,74.7323,74.7516,74.6359,74.6455,6354.0
2023-09-01 13:00:00,77.43,77.54,77.42,77.51,8822.0,74.6455,74.7516,74.6359,74.7226,8822.0
2023-09-01 13:10:00,77.49,77.61,77.47,77.61,9662.0,74.7034,74.819,74.6841,74.819,9662.0
2023-09-01 13:20:00,77.61,77.62,77.44,77.5,13085.0,74.819,74.8287,74.6551,74.713,13085.0
2023-09-01 13:30:00,77.49,77.51,77.45,77.47,16849.0,74.7034,74.7226,74.6648,74.6841,16849.0
2023-09-01 13:40:00,77.46,77.53,77.45,77.53,8250.0,74.6744,74.7419,74.6648,74.7419,8250.0
2023-09-01 13:50:00,77.52,77.54,77.41,77.51,16547.0,74.7323,74.7516,74.6262,74.7226,16547.0
2023-09-01 14:00:00,77.51,77.55,77.46,77.46,9079.0,74.7226,74.7612,74.6744,74.6744,9079.0
2023-09-01 14:10:00,77.47,77.55,77.42,77.43,16728.0,74.6841,74.7612,74.6359,74.6455,16728.0
2023-09-01 14:20:00,77.44,77.45,77.32,77.37,8734.0,74.6551,74.6648,74.5395,74.5877,8734.0
2023-09-01 14:30:00,77.37,77.44,77.32,77.44,7632.0,74.5877,74.6551,74.5395,74.6551,7632.0
2023-09-01 14:40:00,77.44,77.48,77.42,77.46,14160.0,74.6551,74.6937,74.6359,74.6744,14160.0
2023-09-01 14:50:00,77.47,77.54,77.45,77.48,16201.0,74.6841,74.7516,74.6648,74.6937,16201.0
2023-09-01 15:00:00,77.48,77.54,77.46,77.54,12177.0,74.6937,74.7516,74.6744,74.7516,12177.0
2023-09-01 15:10:00,77.52,77.55,77.44,77.45,28774.0,74.7323,74.7612,74.6551,74.6648,28774.0
2023-09-01 15:20:00,77.45,77.47,77.36,77.41,37519.0,74.6648,74.6841,74.578,74.6262,37519.0
2023-09-01 15:30:00,77.41,77.43,77.31,77.35,31471.0,74.6262,74.6455,74.5298,74.5684,31471.0
2023-09-01 15:40:00,77.36,77.4,77.29,77.38,52902.0,74.578,74.6166,74.5105,74.5973,52902.0
2023-09-01 15:50:00,77.37,77.64,77.32,77.6,345735.0,74.5877,74.848,74.5395,74.8094,345735.0
2023-09-05 09:30:00,78.85,79.76,78.56,79.56,124987.0,76.0144,76.8917,75.7349,76.6989,124987.0
2023-09-05 09:40:00,79.57,79.58,78.98,79.35,67569.0,76.7086,76.7182,76.1398,76.4965,67569.0
2023-09-05 09:50:00,79.31,79.7,79.31,79.5,34364.0,76.4579,76.8339,76.4579,76.6411,34364.0
2023-09-05 10:00:00,79.48,79.75,79.46,79.7,34841.0,76.6218,76.8821,76.6025,76.8339,34841.0
2023-09-05 10:10:00,79.72,79.78,79.46,79.53,26564.0,76.8532,76.911,76.6025,76.67,26564.0
2023-09-05 10:20:00,79.51,79.77,79.5,79.71,10354.0,76.6507,76.9014,76.6411,76.8435,10354.0
2023-09-05 10:30:00,79.72,79.73,79.5,79.52,14403.0,76.8532,76.8628,76.6411,76.6603,14403.0
2023-09-05 10:40:00,79.5,79.63,79.46,79.57,25215.0,76.6411,76.7664,76.6025,76.7086,25215.0
2023-09-05 10:50:00,79.56,79.64,79.45,79.49,36868.0,76.6989,76.776,76.5929,76.6314,36868.0
2023-09-05 11:00:00,79.51,79.68,79.5,79.57,21187.0,76.6507,76.8146,76.6411,76.7086,21187.0
2023-09-05 11:10:00,79.59,79.84,79.59,79.76,33366.0,76.7278,76.9688,76.7278,76.8917,33366.0
2023-09-05 11:20:00,79.8,79.8,79.63,79.63,13610.0,76.9303,76.9303,76.7664,76.7664,13610.0
2023-09-05 11:30:00,79.66,79.67,79.55,79.56,11069.0,76.7953,76.805,76.6893,76.6989,11069.0
2023-09-05 11:40:00,79.59,79.6,79.47,79.54,19240.0,76.7278,76.7375,76.6121,76.6796,19240.0
2023-09-05 11:50:00,79.55,79.71,79.48,79.7,15328.0,76.6893,76.8435,76.6218,76.8339,15328.0
2023-09-05 12:00:00,79.7,79.81,79.69,79.81,12323.0,76.8339,76.9399,76.8242,76.9399,12323.0
2023-09-05 12:10:00,79.8,79.86,79.73,79.82,10460.0,76.9303,76.9881,76.8628,76.9496,10460.0
2023-09-05 12:20:00,79.84,79.9,79.83,79.9,12273.0,76.9688,77.0267,76.9592,77.0267,12273.0
2023-09-05 12:30:00,79.87,79.91,79.8,79.84,17974.0,76.9978,77.0363,76.9303,76.9688,17974.0
2023-09-05 12:40:00,79.84,79.93,79.79,79.92,11204.0,76.9688,77.0556,76.9206,77.046,11204.0
2023-09-05 12:50:00,79.93,79.94,79.71,79.75,15354.0,77.0556,77.0652,76.8435,76.8821,15354.0
2023-09-05 13:00:00,79.73,79.81,79.71,79.71,11623.0,76.8628,76.9399,76.8435,76.8435,11623.0
2023-09-05 13:10:00,79.73,79.77,79.46,79.54,15649.0,76.8628,76.9014,76.6025,76.6796,15649.0
2023-09-05 13:20:00,79.53,79.65,79.48,79.59,21199.0,76.67,76.7857,76.6218,76.7278,21199.0
2023-09-05 13:30:00,79.6,79.7,79.55,79.55,11472.0,76.7375,76.8339,76.6893,76.6893,11472.0
2023-09-05 13:40:00,79.55,79.56,79.47,79.5,19045.0,76.6893,76.6989,76.6121,76.6411,19045.0
2023-09-05 13:50:00,79.54,79.59,79.48,79.51,10759.0,76.6796,76.7278,76.6218,76.6507,10759.0
2023-09-05 14:00:00,79.54,79.54,79.49,79.52,8885.0,76.6796,76.6796,76.6314,76.6603,8885.0
2023-09-05 14:10:00,79.52,79.56,79.46,79.48,25927.0,76.6603,76.6989,76.6025,76.6218,25927.0
2023-09-05 14:20:00,79.49,79.56,79.45,79.56,10278.0,76.6314,76.6989,76.5929,76.6989,10278.0
2023-09-05 14:30:00,79.56,79.56,79.43,79.49,9893.0,76.6989,76.6989,76.5736,76.6314,9893.0
2023-09-05 14:40:00,79.49,79.63,79.48,79.61,20776.0,76.6314,76.7664,76.6218,76.7471,20776.0
2023-09-05 14:50:00,79.62,79.74,79.62,79.72,13499.0,76.7568,76.8724,76.7568,76.8532,13499.0
2023-09-05 15:00:00,79.73,79.73,79.6,79.61,15170.0,76.8628,76.8628,76.7375,76.7471,15170.0
2023-09-05 15:10:00,79.61,79.62,79.54,79.57,18985.0,76.7471,76.7568,76.6796,76.7086,18985.0
2023-09-05 15:20:00,79.58,79.66,79.56,79.61,27569.0,76.7182,76.7953,76.6989,76.7471,27569.0
2023-09-05 15:30:00,79.59,79.81,79.49,79.8,55967.0,76.7278,76.9399,76.6314,76.9303,55967.0
2023-09-05 15:40:00,79.81,79.87,79.75,79.79,101585.0,76.9399,76.9978,76.8821,76.9206,101585.0
2023-09-05 15:50:00,79.78,79.78,79.41,79.49,224784.0,76.911,76.911,76.5543,76.6314,224784.0
2023-09-06 09:30:00,79.26,79.53,78.91,79.47,50366.0,76.4097,76.67,76.0723,76.6121,50366.0
2023-09-06 09:40:00,79.47,79.73,79.44,79.47,20107.0,76.6121,76.8628,76.5832,76.6121,20107.0
2023-09-06 09:50:00,79.58,79.69,79.48,79.48,13484.0,76.7182,76.8242,76.6218,76.6218,13484.0
2023-09-06 10:00:00,79.51,79.54,79.32,79.44,25938.0,76.6507,76.6796,76.4675,76.5832,25938.0
2023-09-06 10:10:00,79.44,79.52,79.36,79.4,20837.0,76.5832,76.6603,76.5061,76.5447,20837.0
2023-09-06 10:20:00,79.42,79.53,79.31,79.4,25033.0,76.5639,76.67,76.4579,76.5447,25033.0
2023-09-06 10:30:00,79.39,79.49,79.36,79.42,14824.0,76.535,76.6314,76.5061,76.5639,14824.0
2023-09-06 10:40:00,79.43,79.48,79.24,79.26,12955.0,76.5736,76.6218,76.3904,76.4097,12955.0
2023-09-06 10:50:00,79.26,79.26,79.01,79.09,30458.0,76.4097,76.4097,76.1687,76.2458,30458.0
2023-09-06 11:00:00,79.09,79.26,79.06,79.19,15647.0,76.2458,76.4097,76.2169,76.3422,15647.0
2023-09-06 11:10:00,79.22,79.27,79.06,79.24,19679.0,76.3711,76.4193,76.2169,76.3904,19679.0
2023-09-06 11:20:00,79.23,79.3,79.2,79.3,13085.0,76.3808,76.4483,76.3519,76.4483,13085.0
2023-09-06 11:30:00,79.29,79.32,79.18,79.32,12033.0,76.4386,76.4675,76.3326,76.4675,12033.0
2023-09-06 11:40:00,79.31,79.37,79.21,79.24,18908.0,76.4579,76.5157,76.3615,76.3904,18908.0
2023-09-06 11:50:00,79.23,79.33,79.21,79.29,8150.0,76.3808,76.4772,76.3615,76.4386,8150.0
2023-09-06 12:00:00,79.28,79.28,79.17,79.21,10360.0,76.429,76.429,76.3229,76.3615,10360.0
2023-09-06 12:10:00,79.22,79.37,79.22,79.29,12894.0,76.3711,76.5157,76.3711,76.4386,12894.0
2023-09-06 12:20:00,79.27,79.28,79.17,79.19,11180.0,76.4193,76.429,76.3229,76.3422,11180.0
2023-09-06 12:30:00,79.17,79.26,79.16,79.25,12403.0,76.3229,76.4097,76.3133,76.4001,12403.0
2023-09-06 12:40:00,79.26,79.33,79.16,79.2,12746.0,76.4097,76.4772,76.3133,76.3519,12746.0
2023-09-06 12:50:00,79.23,79.23,78.98,79.03,35651.0,76.3808,76.3808,76.1398,76.188,35651.0
2023-09-06 13:00:00,79.03,79.19,78.87,79.19,33440.0,76.188,76.3422,76.0337,76.3422,33440.0
2023-09-06 13:10:00,79.2,79.37,79.2,79.33,11810.0,76.3519,76.5157,76.3519,76.4772,11810.0
2023-09-06 13:20:00,79.34,79.37,79.32,79.37,9037.0,76.4868,76.5157,76.4675,76.5157,9037.0
2023-09-06 13:30:00,79.36,79.47,79.31,79.47,21843.0,76.5061,76.6121,76.4579,76.6121,21843.0
2023-09-06 13:40:00,79.46,79.54,79.32,79.47,14010.0,76.6025,76.6796,76.4675,76.6121,14010.0
2023-09-06 13:50:00,79.47,79.58,79.44,79.55,8479.0,76.6121,76.7182,76.5832,76.6893,8479.0
2023-09-06 14:00:00,79.54,79.57,79.5,79.56,5912.0,76.6796,76.7086,76.6411,76.6989,5912.0
2023-09-06 14:10:00,79.56,79.67,79.51,79.66,9211.0,76.6989,76.805,76.6507,76.7953,9211.0
2023-09-06 14:20:00,79.64,79.69,79.56,79.67,8872.0,76.776,76.8242,76.6989,76.805,8872.0
2023-09-06 14:30:00,79.67,79.72,79.63,79.65,7554.0,76.805,76.8532,76.7664,76.7857,7554.0
2023-09-06 14:40:00,79.67,79.7,79.62,79.64,15015.0,76.805,76.8339,76.7568,76.776,15015.0
2023-09-06 14:50:00,79.65,79.67,79.61,79.61,10224.0,76.7857,76.805,76.7471,76.7471,10224.0
2023-09-06 15:00:00,79.61,79.61,79.5,79.54,13665.0,76.7471,76.7471,76.6411,76.6796,13665.0
2023-09-06 15:10:00,79.54,79.64,79.54,79.62,12174.0,76.6796,76.776,76.6796,76.7568,12174.0
2023-09-06 15:20:00,79.63,79.7,79.63,79.7,17934.0,76.7664,76.8339,76.7664,76.8339,17934.0
2023-09-06 15:30:00,79.69,79.73,79.62,79.71,28134.0,76.8242,76.8628,76.7568,76.8435,28134.0
2023-09-06 15:40:00,79.7,79.73,79.65,79.72,39347.0,76.8339,76.8628,76.7857,76.8532,39347.0
2023-09-06 15:50:00,79.72,79.96,79.72,79.92,157879.0,76.8532,77.0845,76.8532,77.046,157879.0
2023-09-07 09:30:00,79.19,79.19,78.76,78.91,59889.0,76.3422,76.3422,75.9277,76.0723,59889.0
2023-09-07 09:40:00,78.88,79.07,78.77,78.77,13302.0,76.0434,76.2265,75.9373,75.9373,13302.0
2023-09-07 09:50:00,78.78,78.82,78.39,78.46,10947.0,75.947,75.9855,75.571,75.6385,10947.0
2023-09-07 10:00:00,78.5,78.6,78.34,78.34,14429.0,75.677,75.7734,75.5228,75.5228,14429.0
2023-09-07 10:10:00,78.35,78.38,78.2,78.27,28818.0,75.5324,75.5613,75.3878,75.4553,28818.0
2023-09-07 10:20:00,78.29,78.34,78.22,78.27,29173.0,75.4746,75.5228,75.4071,75.4553,29173.0
2023-09-07 10:30:00,78.29,78.32,78.13,78.32,27146.0,75.4746,75.5035,75.3203,75.5035,27146.0
2023-09-07 10:40:00,78.32,78.49,78.32,78.44,16810.0,75.5035,75.6674,75.5035,75.6192,16810.0
2023-09-07 10:50:00,78.45,78.55,78.37,78.5,33813.0,75.6288,75.7252,75.5517,75.677,33813.0
2023-09-07 11:00:00,78.51,78.66,78.49,78.51,69838.0,75.6867,75.8313,75.6674,75.6867,69838.0
2023-09-07 11:10:00,78.53,78.63,78.53,78.54,42925.0,75.706,75.8024,75.706,75.7156,42925.0
2023-09-07 11:20:00,78.54,78.58,78.48,78.54,34174.0,75.7156,75.7542,75.6577,75.7156,34174.0
2023-09-07 11:30:00,78.54,78.85,78.49,78.8,20036.0,75.7156,76.0144,75.6674,75.9662,20036.0
2023-09-07 11:40:00,78.8,78.82,78.66,78.77,30004.0,75.9662,75.9855,75.8313,75.9373,30004.0
2023-09-07 11:50:00,78.77,78.77,78.63,78.66,14627.0,75.9373,75.9373,75.8024,75.8313,14627.0
2023-09-07 12:00:00,78.66,78.67,78.54,78.56,17806.0,75.8313,75.8409,75.7156,75.7349,17806.0
2023-09-07 12:10:00,78.54,78.63,78.5,78.63,13328.0,75.7156,75.8024,75.677,75.8024,13328.0
2023-09-07 12:20:00,78.61,78.79,78.55,78.73,10340.0,75.7831,75.9566,75.7252,75.8988,10340.0
2023-09-07 12:30:00,78.79,78.89,78.77,78.83,4582.0,75.9566,76.053,75.9373,75.9952,4582.0
2023-09-07 12:40:00,78.82,78.9,78.8,78.87,12909.0,75.9855,76.0626,75.9662,76.0337,12909.0
2023-09-07 12:50:00,78.87,78.89,78.83,78.84,6918.0,76.0337,76.053,75.9952,76.0048,6918.0
2023-09-07 13:00:00,78.84,78.89,78.83,78.87,6745.0,76.0048,76.053,75.9952,76.0337,6745.0
2023-09-07 13:10:00,78.86,78.95,78.84,78.87,11809.0,76.0241,76.1108,76.0048,76.0337,11809.0
2023-09-07 13:20:00,78.87,78.93,78.85,78.88,25976.0,76.0337,76.0916,76.0144,76.0434,25976.0
2023-09-07 13:30:00,78.9,78.9,78.85,78.89,14299.0,76.0626,76.0626,76.0144,76.053,14299.0
2023-09-07 13:40:00,78.89,79.06,78.89,79.0,10230.0,76.053,76.2169,76.053,76.159,10230.0
2023-09-07 13:50:00,78.99,79.11,78.94,79.11,7849.0,76.1494,76.2651,76.1012,76.2651,7849.0
2023-09-07 14:00:00,79.11,79.13,79.03,79.04,10074.0,76.2651,76.2844,76.188,76.1976,10074.0
2023-09-07 14:10:00,79.04,79.06,79.0,79.02,9206.0,76.1976,76.2169,76.159,76.1783,9206.0
2023-09-07 14:20:00,79.01,79.02,78.98,78.99,6783.0,76.1687,76.1783,76.1398,76.1494,6783.0
2023-09-07 14:30:00,78.97,79.0,78.82,78.83,9594.0,76.1301,76.159,75.9855,75.9952,9594.0
2023-09-07 14:40:00,78.83,78.91,78.8,78.83,10319.0,75.9952,76.0723,75.9662,75.9952,10319.0
2023-09-07 14:50:00,78.81,78.88,78.79,78.83,8983.0,75.9759,76.0434,75.9566,75.9952,8983.0
2023-09-07 15:00:00,78.84,78.84,78.72,78.73,9040.0,76.0048,76.0048,75.8891,75.8988,9040.0
2023-09-07 15:10:00,78.74,78.94,78.74,78.91,15679.0,75.9084,76.1012,75.9084,76.0723,15679.0
2023-09-07 15:20:00,78.92,78.92,78.78,78.82,17588.0,76.0819,76.0819,75.947,75.9855,17588.0
2023-09-07 15:30:00,78.81,78.89,78.78,78.79,28783.0,75.9759,76.053,75.947,75.9566,28783.0
2023-09-07 15:40:00,78.79,78.9,78.77,78.83,26639.0,75.9566,76.0626,75.9373,75.9952,26639.0
2023-09-07 15:50:00,78.84,78.99,78.82,78.86,155504.0,76.0048,76.1494,75.9855,76.0241,155504.0
2023-09-08 09:30:00,79.12,79.54,78.86,79.34,26279.0,76.2747,76.6796,76.0241,76.4868,26279.0
2023-09-08 09:40:00,79.29,79.29,79.02,79.06,8718.0,76.4386,76.4386,76.1783,76.2169,8718.0
2023-09-08 09:50:00,79.06,79.34,79.04,79.24,8999.0,76.2169,76.4868,76.1976,76.3904,8999.0
2023-09-08 10:00:00,79.27,79.42,79.25,79.28,12496.0,76.4193,76.5639,76.4001,76.429,12496.0
2023-09-08 10:10:00,79.32,79.4,79.23,79.33,13140.0,76.4675,76.5447,76.3808,76.4772,13140.0
2023-09-08 10:20:00,79.32,79.39,79.26,79.34,10297.0,76.4675,76.535,76.4097,76.4868,10297.0
2023-09-08 10:30:00,79.36,79.4,79.26,79.3,15193.0,76.5061,76.5447,76.4097,76.4483,15193.0
2023-09-08 10:40:00,79.3,79.3,79.14,79.21,8534.0,76.4483,76.4483,76.294,76.3615,8534.0
2023-09-08 10:50:00,79.22,79.29,79.09,79.09,19564.0,76.3711,76.4386,76.2458,76.2458,19564.0
2023-09-08 11:00:00,79.07,79.2,79.05,79.14,11917.0,76.2265,76.3519,76.2073,76.294,11917.0
2023-09-08 11:10:00,79.14,79.26,79.13,79.22,11693.0,76.294,76.4097,76.2844,76.3711,11693.0
2023-09-08 11:20:00,79.22,79.32,79.18,79.27,13092.0,76.3711,76.4675,76.3326,76.4193,13092.0
2023-09-08 11:30:00,79.28,79.29,79.22,79.22,12055.0,76.429,76.4386,76.3711,76.3711,12055.0
2023-09-08 11:40:00,79.22,79.27,79.19,79.26,10479.0,76.3711,76.4193,76.3422,76.4097,10479.0
2023-09-08 11:50:00,79.26,79.26,79.19,79.25,7924.0,76.4097,76.4097,76.3422,76.4001,7924.0
2023-09-08 12:00:00,79.26,79.26,79.19,79.23,7378.0,76.4097,76.4097,76.3422,76.3808,7378.0
2023-09-08 12:10:00,79.23,79.38,79.21,79.36,7044.0,76.3808,76.5254,76.3615,76.5061,7044.0
2023-09-08 12:20:00,79.34,79.34,79.26,79.27,8647.0,76.4868,76.4868,76.4097,76.4193,8647.0
2023-09-08 12:30:00,79.27,79.27,79.21,79.26,6506.0,76.4193,76.4193,76.3615,76.4097,6506.0
2023-09-08 12:40:00,79.26,79.34,79.26,79.31,7895.0,76.4097,76.4868,76.4097,76.4579,7895.0
2023-09-08 12:50:00,79.3,79.49,79.27,79.48,8115.0,76.4483,76.6314,76.4193,76.6218,8115.0
2023-09-08 13:00:00,79.48,79.51,79.42,79.43,11414.0,76.6218,76.6507,76.5639,76.5736,11414.0
2023-09-08 13:10:00,79.43,79.56,79.39,79.5,13539.0,76.5736,76.6989,76.535,76.6411,13539.0
2023-09-08 13:20:00,79.52,79.53,79.43,79.45,10655.0,76.6603,76.67,76.5736,76.5929,10655.0
2023-09-08 13:30:00,79.45,79.48,79.28,79.28,13401.0,76.5929,76.6218,76.429,76.429,13401.0
2023-09-08 13:40:00,79.28,79.3,79.11,79.12,10259.0,76.429,76.4483,76.2651,76.2747,10259.0
2023-09-08 13:50:00,79.13,79.26,79.12,79.22,13854.0,76.2844,76.4097,76.2747,76.3711,13854.0
2023-09-08 14:00:00,79.22,79.29,79.21,79.26,9837.0,76.3711,76.4386,76.3615,76.4097,9837.0
2023-09-08 14:10:00,79.26,79.27,79.13,79.22,13055.0,76.4097,76.4193,76.2844,76.3711,13055.0
2023-09-08 14:20:00,79.22,79.25,79.15,79.19,11843.0,76.3711,76.4001,76.3037,76.3422,11843.0
2023-09-08 14:30:00,79.21,79.23,79.15,79.15,10235.0,76.3615,76.3808,76.3037,76.3037,10235.0
2023-09-08 14:40:00,79.16,79.22,79.12,79.14,12930.0,76.3133,76.3711,76.2747,76.294,12930.0
2023-09-08 14:50:00,79.14,79.19,79.12,79.14,12761.0,76.294,76.3422,76.2747,76.294,12761.0
2023-09-08 15:00:00,79.14,79.16,79.08,79.12,10589.0,76.294,76.3133,76.2362,76.2747,10589.0
2023-09-08 15:10:00,79.12,79.13,78.96,78.98,16955.0,76.2747,76.2844,76.1205,76.1398,16955.0
2023-09-08 15:20:00,78.97,78.98,78.81,78.84,31476.0,76.1301,76.1398,75.9759,76.0048,31476.0
2023-09-08 15:30:00,78.84,78.97,78.82,78.87,29904.0,76.0048,76.1301,75.9855,76.0337,29904.0
2023-09-08 15:40:00,78.87,78.92,78.82,78.87,36990.0,76.0337,76.0819,75.9855,76.0337,36990.0
2023-09-08 15:50:00,78.87,79.11,78.87,79.08,135947.0,76.0337,76.2651,76.0337,76.2362,135947.0
2023-09-11 09:30:00,79.58,79.73,79.22,79.22,24391.0,76.7182,76.8628,76.3711,76.3711,24391.0
2023-09-11 09:40:00,79.19,79.19,78.62,78.64,9933.0,76.3422,76.3422,75.7927,75.812,9933.0
2023-09-11 09:50:00,78.66,78.68,78.28,78.32,11760.0,75.8313,75.8506,75.4649,75.5035,11760.0
2023-09-11 10:00:00,78.24,78.32,78.2,78.3,7798.0,75.4264,75.5035,75.3878,75.4842,7798.0
2023-09-11 10:10:00,78.33,78.37,77.99,78.05,38487.0,75.5131,75.5517,75.1854,75.2432,38487.0
2023-09-11 10:20:00,78.04,78.19,77.99,78.19,8575.0,75.2336,75.3782,75.1854,75.3782,8575.0
2023-09-11 10:30:00,78.18,78.18,77.96,78.03,10836.0,75.3685,75.3685,75.1564,75.2239,10836.0
2023-09-11 10:40:00,78.1,78.14,78.08,78.14,11128.0,75.2914,75.33,75.2721,75.33,11128.0
2023-09-11 10:50:00,78.16,78.23,77.99,78.0,6746.0,75.3493,75.4167,75.1854,75.195,6746.0
2023-09-11 11:00:00,78.0,78.03,77.86,77.93,16716.0,75.195,75.2239,75.06,75.1275,16716.0
2023-09-11 11:10:00,77.92,78.05,77.9,78.0,12965.0,75.1179,75.2432,75.0986,75.195,12965.0
2023-09-11 11:20:00,78.02,78.27,78.02,78.21,10730.0,75.2143,75.4553,75.2143,75.3975,10730.0
2023-09-11 11:30:00,78.21,78.24,78.08,78.12,7215.0,75.3975,75.4264,75.2721,75.3107,7215.0
2023-09-11 11:40:00,78.12,78.13,77.97,78.0,7823.0,75.3107,75.3203,75.1661,75.195,7823.0
2023-09-11 11:50:00,78.01,78.06,77.94,77.94,8389.0,75.2047,75.2529,75.1372,75.1372,8389.0
2023-09-11 12:00:00,77.95,78.0,77.86,77.98,6815.0,75.1468,75.195,75.06,75.1757,6815.0
2023-09-11 12:10:00,77.95,77.98,77.85,77.87,7084.0,75.1468,75.1757,75.0504,75.0697,7084.0
2023-09-11 12:20:00,77.83,78.0,77.83,77.99,7975.0,75.0311,75.195,75.0311,75.1854,7975.0
2023-09-11 12:30:00,77.98,78.0,77.89,77.94,11190.0,75.1757,75.195,75.089,75.1372,11190.0
2023-09-11 12:40:00,77.94,78.08,77.92,78.06,6912.0,75.1372,75.2721,75.1179,75.2529,6912.0
2023-09-11 12:50:00,78.07,78.1,78.04,78.08,6083.0,75.2625,75.2914,75.2336,75.2721,6083.0
2023-09-11 13:00:00,78.09,78.17,78.08,78.12,7795.0,75.2818,75.3589,75.2721,75.3107,7795.0
2023-09-11 13:10:00,78.12,78.18,78.11,78.18,7405.0,75.3107,75.3685,75.3011,75.3685,7405.0
2023-09-11 13:20:00,78.15,78.24,78.15,78.24,6045.0,75.3396,75.4264,75.3396,75.4264,6045.0
2023-09-11 13:30:00,78.24,78.32,78.24,78.3,9525.0,75.4264,75.5035,75.4264,75.4842,9525.0
2023-09-11 13:40:00,78.32,78.33,78.27,78.32,8368.0,75.5035,75.5131,75.4553,75.5035,8368.0
2023-09-11 13:50:00,78.32,78.4,78.32,78.39,6232.0,75.5035,75.5806,75.5035,75.571,6232.0
2023-09-11 14:00:00,78.39,78.42,78.34,78.37,7445.0,75.571,75.5999,75.5228,75.5517,7445.0
2023-09-11 14:10:00,78.39,78.49,78.37,78.48,8646.0,75.571,75.6674,75.5517,75.6577,8646.0
2023-09-11 14:20:00,78.49,78.51,78.44,78.5,8784.0,75.6674,75.6867,75.6192,75.677,8784.0
2023-09-11 14:30:00,78.51,78.52,78.44,78.46,8317.0,75.6867,75.6963,75.6192,75.6385,8317.0
2023-09-11 14:40:00,78.45,78.53,78.42,78.53,7936.0,75.6288,75.706,75.5999,75.706,7936.0
2023-09-11 14:50:00,78.53,78.55,78.48,78.51,10598.0,75.706,75.7252,75.6577,75.6867,10598.0
2023-09-11 15:00:00,78.5,78.53,78.46,78.49,12982.0,75.677,75.706,75.6385,75.6674,12982.0
2023-09-11 15:10:00,78.5,78.53,78.48,78.5,13196.0,75.677,75.706,75.6577,75.677,13196.0
2023-09-11 15:20:00,78.5,78.68,78.5,78.66,24334.0,75.677,75.8506,75.677,75.8313,24334.0
2023-09-11 15:30:00,78.65,78.67,78.57,78.61,19773.0,75.8216,75.8409,75.7445,75.7831,19773.0
2023-09-11 15:40:00,78.59,78.61,78.45,78.51,21838.0,75.7638,75.7831,75.6288,75.6867,21838.0
2023-09-11 15:50:00,78.51,78.55,78.42,78.52,135271.0,75.6867,75.7252,75.5999,75.6963,135271.0
2023-09-12 09:30:00,78.22,78.56,77.92,78.42,33496.0,75.4071,75.7349,75.1179,75.5999,33496.0
2023-09-12 09:40:00,78.44,78.55,78.34,78.35,10471.0,75.6192,75.7252,75.5228,75.5324,10471.0
2023-09-12 09:50:00,78.38,78.51,78.3,78.5,13299.0,75.5613,75.6867,75.4842,75.677,13299.0
2023-09-12 10:00:00,78.48,78.61,78.41,78.59,10608.0,75.6577,75.7831,75.5903,75.7638,10608.0
2023-09-12 10:10:00,78.61,78.83,78.6,78.83,9013.0,75.7831,75.9952,75.7734,75.9952,9013.0
2023-09-12 10:20:00,78.8,78.85,78.68,78.8,15931.0,75.9662,76.0144,75.8506,75.9662,15931.0
2023-09-12 10:30:00,78.8,78.8,78.64,78.64,14451.0,75.9662,75.9662,75.812,75.812,14451.0
2023-09-12 10:40:00,78.63,78.73,78.52,78.71,12095.0,75.8024,75.8988,75.6963,75.8795,12095.0
2023-09-12 10:50:00,78.71,78.75,78.64,78.7,13479.0,75.8795,75.918,75.812,75.8698,13479.0
2023-09-12 11:00:00,78.69,78.74,78.63,78.67,8973.0,75.8602,75.9084,75.8024,75.8409,8973.0
2023-09-12 11:10:00,78.67,78.78,78.55,78.69,9183.0,75.8409,75.947,75.7252,75.8602,9183.0
2023-09-12 11:20:00,78.7,78.79,78.66,78.79,11768.0,75.8698,75.9566,75.8313,75.9566,11768.0
2023-09-12 11:30:00,78.81,78.95,78.81,78.94,8194.0,75.9759,76.1108,75.9759,76.1012,8194.0
2023-09-12 11:40:00,78.95,78.96,78.8,78.86,8706.0,76.1108,76.1205,75.9662,76.0241,8706.0
2023-09-12 11:50:00,78.86,78.89,78.82,78.87,6825.0,76.0241,76.053,75.9855,76.0337,6825.0
2023-09-12 12:00:00,78.88,79.02,78.87,78.87,9876.0,76.0434,76.1783,76.0337,76.0337,9876.0
2023-09-12 12:10:00,78.87,78.91,78.82,78.88,10347.0,76.0337,76.0723,75.9855,76.0434,10347.0
2023-09-12 12:20:00,78.87,78.92,78.76,78.78,9033.0,76.0337,76.0819,75.9277,75.947,9033.0
2023-09-12 12:30:00,78.76,78.78,78.74,78.76,5827.0,75.9277,75.947,75.9084,75.9277,5827.0
2023-09-12 12:40:00,78.76,78.82,78.75,78.81,10456.0,75.9277,75.9855,75.918,75.9759,10456.0
2023-09-12 12:50:00,78.83,78.85,78.66,78.71,6109.0,75.9952,76.0144,75.8313,75.8795,6109.0
2023-09-12 13:00:00,78.71,78.78,78.71,78.75,9478.0,75.8795,75.947,75.8795,75.918,9478.0
2023-09-12 13:10:00,78.74,78.78,78.7,78.76,7445.0,75.9084,75.947,75.8698,75.9277,7445.0
2023-09-12 13:20:00,78.78,78.89,78.77,78.82,8660.0,75.947,76.053,75.9373,75.9855,8660.0
2023-09-12 13:30:00,78.82,78.85,78.77,78.78,8089.0,75.9855,76.0144,75.9373,75.947,8089.0
2023-09-12 13:40:00,78.78,78.78,78.55,78.59,6850.0,75.947,75.947,75.7252,75.7638,6850.0
2023-09-12 13:50:00,78.6,78.62,78.54,78.61,15610.0,75.7734,75.7927,75.7156,75.7831,15610.0
2023-09-12 14:00:00,78.6,78.62,78.5,78.51,10609.0,75.7734,75.7927,75.677,75.6867,10609.0
2023-09-12 14:10:00,78.49,78.54,78.37,78.41,16445.0,75.6674,75.7156,75.5517,75.5903,16445.0
2023-09-12 14:20:00,78.42,78.48,78.39,78.47,8463.0,75.5999,75.6577,75.571,75.6481,8463.0
2023-09-12 14:30:00,78.47,78.5,78.4,78.42,11326.0,75.6481,75.677,75.5806,75.5999,11326.0
2023-09-12 14:40:00,78.42,78.46,78.35,78.35,10223.0,75.5999,75.6385,75.5324,75.5324,10223.0
2023-09-12 14:50:00,78.36,78.4,78.27,78.37,14468.0,75.5421,75.5806,75.4553,75.5517,14468.0
2023-09-12 15:00:00,78.37,78.37,78.27,78.27,13225.0,75.5517,75.5517,75.4553,75.4553,13225.0
2023-09-12 15:10:00,78.29,78.3,78.25,78.26,14466.0,75.4746,75.4842,75.436,75.4457,14466.0
2023-09-12 15:20:00,78.25,78.31,78.24,78.25,15938.0,75.436,75.4939,75.4264,75.436,15938.0
2023-09-12 15:30:00,78.26,78.28,78.21,78.23,31603.0,75.4457,75.4649,75.3975,75.4167,31603.0
2023-09-12 15:40:00,78.23,78.28,78.13,78.14,22753.0,75.4167,75.4649,75.3203,75.33,22753.0
2023-09-12 15:50:00,78.15,78.38,78.14,78.32,142694.0,75.3396,75.5613,75.33,75.5035,142694.0
2023-09-13 09:30:00,78.32,78.49,78.02,78.26,21321.0,75.5035,75.6674,75.2143,75.4457,21321.0
2023-09-13 09:40:00,78.3,78.32,78.04,78.05,8814.0,75.4842,75.5035,75.2336,75.2432,8814.0
2023-09-13 09:50:00,78.04,78.16,77.95,78.09,11728.0,75.2336,75.3493,75.1468,75.2818,11728.0
2023-09-13 10:00:00,78.05,78.12,77.93,77.95,20886.0,75.2432,75.3107,75.1275,75.1468,20886.0
2023-09-13 10:10:00,77.94,77.96,77.72,77.76,16256.0,75.1372,75.1564,74.9251,74.9636,16256.0
2023-09-13 10:20:00,77.75,77.97,77.75,77.94,14465.0,74.954,75.1661,74.954,75.1372,14465.0
2023-09-13 10:30:00,77.92,78.08,77.92,78.08,10252.0,75.1179,75.2721,75.1179,75.2721,10252.0
2023-09-13 10:40:00,78.13,78.13,77.93,77.94,14262.0,75.3203,75.3203,75.1275,75.1372,14262.0
2023-09-13 10:50:00,77.93,78.01,77.9,77.97,20744.0,75.1275,75.2047,75.0986,75.1661,20744.0
2023-09-13 11:00:00,77.98,77.99,77.89,77.94,10441.0,75.1757,75.1854,75.089,75.1372,10441.0
2023-09-13 11:10:00,77.93,77.94,77.78,77.78,8176.0,75.1275,75.1372,74.9829,74.9829,8176.0
2023-09-13 11:20:00,77.77,77.92,77.76,77.9,10907.0,74.9733,75.1179,74.9636,75.0986,10907.0
2023-09-13 11:30:00,77.9,77.9,77.72,77.75,12288.0,75.0986,75.0986,74.9251,74.954,12288.0
2023-09-13 11:40:00,77.75,77.85,77.73,77.78,13830.0,74.954,75.0504,74.9347,74.9829,13830.0
2023-09-13 11:50:00,77.78,77.85,77.69,77.81,16329.0,74.9829,75.0504,74.8962,75.0118,16329.0
2023-09-13 12:00:00,77.79,77.8,77.66,77.67,7399.0,74.9926,75.0022,74.8672,74.8769,7399.0
2023-09-13 12:10:00,77.67,77.74,77.65,77.7,19022.0,74.8769,74.9444,74.8576,74.9058,19022.0
2023-09-13 12:20:00,77.71,77.79,77.69,77.75,7385.0,74.9154,74.9926,74.8962,74.954,7385.0
2023-09-13 12:30:00,77.76,77.79,77.69,77.72,6699.0,74.9636,74.9926,74.8962,74.9251,6699.0
2023-09-13 12:40:00,77.71,77.79,77.69,77.76,6110.0,74.9154,74.9926,74.8962,74.9636,6110.0
2023-09-13 12:50:00,77.76,77.91,77.76,77.85,9621.0,74.9636,75.1082,74.9636,75.0504,9621.0
2023-09-13 13:00:00,77.85,77.92,77.81,77.81,7311.0,75.0504,75.1179,75.0118,75.0118,7311.0
2023-09-13 13:10:00,77.81,77.92,77.81,77.88,8440.0,75.0118,75.1179,75.0118,75.0793,8440.0
2023-09-13 13:20:00,77.87,77.94,77.87,77.9,6550.0,75.0697,75.1372,75.0697,75.0986,6550.0
2023-09-13 13:30:00,77.9,77.91,77.83,77.84,10392.0,75.0986,75.1082,75.0311,75.0408,10392.0
2023-09-13 13:40:00,77.83,77.84,77.77,77.81,6502.0,75.0311,75.0408,74.9733,75.0118,6502.0
2023-09-13 13:50:00,77.81,77.86,77.8,77.82,8695.0,75.0118,75.06,75.0022,75.0215,8695.0
2023-09-13 14:00:00,77.86,77.9,77.8,77.8,8057.0,75.06,75.0986,75.0022,75.0022,8057.0
2023-09-13 14:10:00,77.82,77.85,77.79,77.84,6144.0,75.0215,75.0504,74.9926,75.0408,6144.0
2023-09-13 14:20:00,77.83,77.87,77.8,77.87,7419.0,75.0311,75.0697,75.0022,75.0697,7419.0
2023-09-13 14:30:00,77.86,77.86,77.78,77.84,9728.0,75.06,75.06,74.9829,75.0408,9728.0
2023-09-13 14:40:00,77.84,77.84,77.78,77.78,10701.0,75.0408,75.0408,74.9829,74.9829,10701.0
2023-09-13 14:50:00,77.79,77.79,77.66,77.74,12818.0,74.9926,74.9926,74.8672,74.9444,12818.0
2023-09-13 15:00:00,77.75,77.75,77.63,77.65,11859.0,74.954,74.954,74.8383,74.8576,11859.0
2023-09-13 15:10:00,77.65,77.83,77.64,77.83,13838.0,74.8576,75.0311,74.848,75.0311,13838.0
2023-09-13 15:20:00,77.84,78.0,77.81,77.83,31611.0,75.0408,75.195,75.0118,75.0311,31611.0
2023-09-13 15:30:00,77.83,77.87,77.79,77.81,26895.0,75.0311,75.0697,74.9926,75.0118,26895.0
2023-09-13 15:40:00,77.8,77.85,77.78,77.83,32812.0,75.0022,75.0504,74.9829,75.0311,32812.0
2023-09-13 15:50:00,77.82,78.05,77.78,77.96,225631.0,75.0215,75.2432,74.9829,75.1564,225631.0
2023-09-14 09:30:00,78.13,78.38,78.0,78.3,21741.0,75.3203,75.5613,75.195,75.4842,21741.0
2023-09-14 09:40:00,78.36,78.37,78.05,78.06,9957.0,75.5421,75.5517,75.2432,75.2529,9957.0
2023-09-14 09:50:00,78.07,78.16,77.99,78.16,13883.0,75.2625,75.3493,75.1854,75.3493,13883.0
2023-09-14 10:00:00,78.16,78.19,78.05,78.12,16347.0,75.3493,75.3782,75.2432,75.3107,16347.0
2023-09-14 10:10:00,78.13,78.13,78.01,78.09,15112.0,75.3203,75.3203,75.2047,75.2818,15112.0
2023-09-14 10:20:00,78.07,78.16,78.01,78.13,12958.0,75.2625,75.3493,75.2047,75.3203,12958.0
2023-09-14 10:30:00,78.14,78.27,78.12,78.24,12225.0,75.33,75.4553,75.3107,75.4264,12225.0
2023-09-14 10:40:00,78.23,78.29,78.16,78.29,13159.0,75.4167,75.4746,75.3493,75.4746,13159.0
2023-09-14 10:50:00,78.3,78.33,78.17,78.19,13634.0,75.4842,75.5131,75.3589,75.3782,13634.0
2023-09-14 11:00:00,78.18,78.29,78.14,78.15,16311.0,75.3685,75.4746,75.33,75.3396,16311.0
2023-09-14 11:10:00,78.14,78.15,77.98,78.02,9936.0,75.33,75.3396,75.1757,75.2143,9936.0
2023-09-14 11:20:00,78.02,78.06,77.94,77.99,8164.0,75.2143,75.2529,75.1372,75.1854,8164.0
2023-09-14 11:30:00,77.98,77.99,77.88,77.94,9691.0,75.1757,75.1854,75.0793,75.1372,9691.0
2023-09-14 11:40:00,77.93,77.98,77.92,77.95,6338.0,75.1275,75.1757,75.1179,75.1468,6338.0
2023-09-14 11:50:00,77.96,78.01,77.96,77.98,9199.0,75.1564,75.2047,75.1564,75.1757,9199.0
2023-09-14 12:00:00,77.98,78.05,77.98,77.99,10427.0,75.1757,75.2432,75.1757,75.1854,10427.0
2023-09-14 12:10:00,77.98,78.11,77.98,78.05,11686.0,75.1757,75.3011,75.1757,75.2432,11686.0
2023-09-14 12:20:00,78.06,78.07,78.01,78.02,10049.0,75.2529,75.2625,75.2047,75.2143,10049.0
2023-09-14 12:30:00,78.04,78.25,78.04,78.25,32166.0,75.2336,75.436,75.2336,75.436,32166.0
2023-09-14 12:40:00,78.26,78.32,78.16,78.26,10552.0,75.4457,75.5035,75.3493,75.4457,10552.0
2023-09-14 12:50:00,78.26,78.32,78.26,78.31,7919.0,75.4457,75.5035,75.4457,75.4939,7919.0
2023-09-14 13:00:00,78.3,78.31,78.2,78.23,8377.0,75.4842,75.4939,75.3878,75.4167,8377.0
2023-09-14 13:10:00,78.23,78.27,78.18,78.2,15489.0,75.4167,75.4553,75.3685,75.3878,15489.0
2023-09-14 13:20:00,78.2,78.24,78.12,78.2,9788.0,75.3878,75.4264,75.3107,75.3878,9788.0
2023-09-14 13:30:00,78.2,78.29,78.18,78.29,14522.0,75.3878,75.4746,75.3685,75.4746,14522.0
2023-09-14 13:40:00,78.28,78.28,78.14,78.16,9092.0,75.4649,75.4649,75.33,75.3493,9092.0
2023-09-14 13:50:00,78.17,78.36,78.16,78.32,31372.0,75.3589,75.5421,75.3493,75.5035,31372.0
2023-09-14 14:00:00,78.31,78.38,78.28,78.28,7934.0,75.4939,75.5613,75.4649,75.4649,7934.0
2023-09-14 14:10:00,78.29,78.35,78.25,78.33,12660.0,75.4746,75.5324,75.436,75.5131,12660.0
2023-09-14 14:20:00,78.33,78.42,78.31,78.34,11991.0,75.5131,75.5999,75.4939,75.5228,11991.0
2023-09-14 14:30:00,78.34,78.39,78.31,78.39,16923.0,75.5228,75.571,75.4939,75.571,16923.0
2023-09-14 14:40:00,78.39,78.53,78.39,78.53,19128.0,75.571,75.706,75.571,75.706,19128.0
2023-09-14 14:50:00,78.52,78.59,78.5,78.5,32393.0,75.6963,75.7638,75.677,75.677,32393.0
2023-09-14 15:00:00,78.52,78.65,78.51,78.64,14174.0,75.6963,75.8216,75.6867,75.812,14174.0
2023-09-14 15:10:00,78.65,78.66,78.46,78.47,11470.0,75.8216,75.8313,75.6385,75.6481,11470.0
2023-09-14 15:20:00,78.45,78.52,78.45,78.46,22826.0,75.6288,75.6963,75.6288,75.6385,22826.0
2023-09-14 15:30:00,78.45,78.51,78.43,78.46,24592.0,75.6288,75.6867,75.6095,75.6385,24592.0
2023-09-14 15:40:00,78.47,78.53,78.46,78.49,31603.0,75.6481,75.706,75.6385,75.6674,31603.0
2023-09-14 15:50:00,78.48,78.64,78.48,78.54,146087.0,75.6577,75.812,75.6577,75.7156,146087.0
2023-09-15 09:30:00,78.23,78.32,77.95,78.24,167692.0,75.4167,75.5035,75.1468,75.4264,167692.0
2023-09-15 09:40:00,78.25,78.42,78.21,78.42,34592.0,75.436,75.5999,75.3975,75.5999,34592.0
2023-09-15 09:50:00,78.48,78.51,78.33,78.34,9229.0,75.6577,75.6867,75.5131,75.5228,9229.0
2023-09-15 10:00:00,78.36,78.58,78.26,78.46,56050.0,75.5421,75.7542,75.4457,75.6385,56050.0
2023-09-15 10:10:00,78.45,78.53,78.22,78.28,10624.0,75.6288,75.706,75.4071,75.4649,10624.0
2023-09-15 10:20:00,78.29,78.43,78.23,78.23,14874.0,75.4746,75.6095,75.4167,75.4167,14874.0
2023-09-15 10:30:00,78.22,78.37,78.18,78.35,15584.0,75.4071,75.5517,75.3685,75.5324,15584.0
2023-09-15 10:40:00,78.36,78.36,78.17,78.24,8130.0,75.5421,75.5421,75.3589,75.4264,8130.0
2023-09-15 10:50:00,78.24,78.25,78.15,78.16,15408.0,75.4264,75.436,75.3396,75.3493,15408.0
2023-09-15 11:00:00,78.16,78.26,78.14,78.25,10998.0,75.3493,75.4457,75.33,75.436,10998.0
2023-09-15 11:10:00,78.23,78.25,78.15,78.2,10537.0,75.4167,75.436,75.3396,75.3878,10537.0
2023-09-15 11:20:00,78.2,78.2,78.08,78.11,14210.0,75.3878,75.3878,75.2721,75.3011,14210.0
2023-09-15 11:30:00,78.11,78.16,77.98,77.98,10181.0,75.3011,75.3493,75.1757,75.1757,10181.0
2023-09-15 11:40:00,77.98,77.98,77.83,77.87,19412.0,75.1757,75.1757,75.0311,75.0697,19412.0
2023-09-15 11:50:00,77.88,77.93,77.81,77.83,38234.0,75.0793,75.1275,75.0118,75.0311,38234.0
2023-09-15 12:00:00,77.83,77.9,77.82,77.85,13156.0,75.0311,75.0986,75.0215,75.0504,13156.0
2023-09-15 12:10:00,77.83,77.85,77.76,77.82,16868.0,75.0311,75.0504,74.9636,75.0215,16868.0
2023-09-15 12:20:00,77.8,77.82,77.69,77.7,29825.0,75.0022,75.0215,74.8962,74.9058,29825.0
2023-09-15 12:30:00,77.72,77.84,77.7,77.81,8576.0,74.9251,75.0408,74.9058,75.0118,8576.0
2023-09-15 12:40:00,77.81,77.82,77.73,77.8,8048.0,75.0118,75.0215,74.9347,75.0022,8048.0
2023-09-15 12:50:00,77.81,77.82,77.76,77.79,7586.0,75.0118,75.0215,74.9636,74.9926,7586.0
2023-09-15 13:00:00,77.8,77.84,77.76,77.82,14424.0,75.0022,75.0408,74.9636,75.0215,14424.0
2023-09-15 13:10:00,77.86,77.86,77.68,77.68,13335.0,75.06,75.06,74.8865,74.8865,13335.0
2023-09-15 13:20:00,77.66,77.71,77.57,77.7,14739.0,74.8672,74.9154,74.7805,74.9058,14739.0
2023-09-15 13:30:00,77.7,77.77,77.65,77.76,22047.0,74.9058,74.9733,74.8576,74.9636,22047.0
2023-09-15 13:40:00,77.76,77.87,77.74,77.84,14044.0,74.9636,75.0697,74.9444,75.0408,14044.0
2023-09-15 13:50:00,77.8,77.85,77.79,77.84,9844.0,75.0022,75.0504,74.9926,75.0408,9844.0
2023-09-15 14:00:00,77.83,77.85,77.74,77.77,21536.0,75.0311,75.0504,74.9444,74.9733,21536.0
2023-09-15 14:10:00,77.77,77.8,77.67,77.67,8538.0,74.9733,75.0022,74.8769,74.8769,8538.0
2023-09-15 14:20:00,77.67,77.68,77.63,77.67,10015.0,74.8769,74.8865,74.8383,74.8769,10015.0
2023-09-15 14:30:00,77.66,77.72,77.59,77.62,23266.0,74.8672,74.9251,74.7998,74.8287,23266.0
2023-09-15 14:40:00,77.61,77.64,77.57,77.64,11395.0,74.819,74.848,74.7805,74.848,11395.0
2023-09-15 14:50:00,77.64,77.65,77.49,77.58,32906.0,74.848,74.8576,74.7034,74.7901,32906.0
2023-09-15 15:00:00,77.57,77.57,77.42,77.49,15836.0,74.7805,74.7805,74.6359,74.7034,15836.0
2023-09-15 15:10:00,77.5,77.57,77.45,77.54,22241.0,74.713,74.7805,74.6648,74.7516,22241.0
2023-09-15 15:20:00,77.53,77.64,77.52,77.63,23735.0,74.7419,74.848,74.7323,74.8383,23735.0
2023-09-15 15:30:00,77.64,77.77,77.61,77.7,51035.0,74.848,74.9733,74.819,74.9058,51035.0
2023-09-15 15:40:00,77.69,77.73,77.64,77.72,46230.0,74.8962,74.9347,74.848,74.9251,46230.0
2023-09-15 15:50:00,77.72,77.84,77.64,77.72,165222.0,74.9251,75.0408,74.848,74.9251,165222.0
2023-09-18 09:30:00,75.72,76.55,75.46,76.15,121462.0,72.997,73.7972,72.7464,73.4115,121462.0
2023-09-18 09:40:00,76.15,76.25,75.68,75.93,61355.0,73.4115,73.5079,72.9584,73.1995,61355.0
2023-09-18 09:50:00,75.92,76.14,75.61,75.69,22274.0,73.1898,73.4019,72.891,72.9681,22274.0
2023-09-18 10:00:00,75.7,75.76,75.48,75.64,30974.0,72.9777,73.0356,72.7656,72.9199,30974.0
2023-09-18 10:10:00,75.66,75.8,75.57,75.59,17674.0,72.9392,73.0741,72.8524,72.8717,17674.0
2023-09-18 10:20:00,75.59,75.77,75.59,75.66,7958.0,72.8717,73.0452,72.8717,72.9392,7958.0
2023-09-18 10:30:00,75.66,75.82,75.63,75.67,13618.0,72.9392,73.0934,72.9102,72.9488,13618.0
2023-09-18 10:40:00,75.68,75.73,75.57,75.64,13124.0,72.9584,73.0066,72.8524,72.9199,13124.0
2023-09-18 10:50:00,75.65,75.66,75.54,75.61,17271.0,72.9295,72.9392,72.8235,72.891,17271.0
2023-09-18 11:00:00,75.62,75.78,75.61,75.69,17695.0,72.9006,73.0548,72.891,72.9681,17695.0
2023-09-18 11:10:00,75.68,75.71,75.57,75.67,16229.0,72.9584,72.9874,72.8524,72.9488,16229.0
2023-09-18 11:20:00,75.65,75.89,75.62,75.85,18213.0,72.9295,73.1609,72.9006,73.1223,18213.0
2023-09-18 11:30:00,75.86,75.94,75.84,75.92,12915.0,73.132,73.2091,73.1127,73.1898,12915.0
2023-09-18 11:40:00,75.93,76.11,75.93,75.98,9537.0,73.1995,73.373,73.1995,73.2477,9537.0
2023-09-18 11:50:00,75.98,76.1,75.97,76.09,7347.0,73.2477,73.3633,73.238,73.3537,7347.0
2023-09-18 12:00:00,76.09,76.09,75.99,76.02,8872.0,73.3537,73.3537,73.2573,73.2862,8872.0
2023-09-18 12:10:00,76.02,76.05,75.98,75.98,12642.0,73.2862,73.3151,73.2477,73.2477,12642.0
2023-09-18 12:20:00,75.97,76.02,75.94,75.96,11561.0,73.238,73.2862,73.2091,73.2284,11561.0
2023-09-18 12:30:00,75.97,76.1,75.97,76.1,9020.0,73.238,73.3633,73.238,73.3633,9020.0
2023-09-18 12:40:00,76.1,76.17,76.09,76.16,9310.0,73.3633,73.4308,73.3537,73.4212,9310.0
2023-09-18 12:50:00,76.17,76.27,76.15,76.15,30613.0,73.4308,73.5272,73.4115,73.4115,30613.0
2023-09-18 13:00:00,76.18,76.29,76.17,76.29,32292.0,73.4405,73.5465,73.4308,73.5465,32292.0
2023-09-18 13:10:00,76.28,76.29,76.18,76.24,29378.0,73.5369,73.5465,73.4405,73.4983,29378.0
2023-09-18 13:20:00,76.24,76.34,76.23,76.29,18935.0,73.4983,73.5947,73.4887,73.5465,18935.0
2023-09-18 13:30:00,76.3,76.44,76.3,76.36,8037.0,73.5561,73.6911,73.5561,73.614,8037.0
2023-09-18 13:40:00,76.37,76.45,76.29,76.34,41915.0,73.6236,73.7008,73.5465,73.5947,41915.0
2023-09-18 13:50:00,76.35,76.37,76.14,76.25,18005.0,73.6043,73.6236,73.4019,73.5079,18005.0
2023-09-18 14:00:00,76.24,76.26,76.2,76.24,6461.0,73.4983,73.5176,73.4597,73.4983,6461.0
2023-09-18 14:10:00,76.23,76.31,76.22,76.26,7738.0,73.4887,73.5658,73.479,73.5176,7738.0
2023-09-18 14:20:00,76.26,76.3,76.21,76.23,10662.0,73.5176,73.5561,73.4694,73.4887,10662.0
2023-09-18 14:30:00,76.23,76.24,76.18,76.22,54137.0,73.4887,73.4983,73.4405,73.479,54137.0
2023-09-18 14:40:00,76.21,76.23,76.14,76.21,47146.0,73.4694,73.4887,73.4019,73.4694,47146.0
2023-09-18 14:50:00,76.22,76.22,75.98,76.07,20049.0,73.479,73.479,73.2477,73.3344,20049.0
2023-09-18 15:00:00,76.09,76.1,76.03,76.09,14601.0,73.3537,73.3633,73.2959,73.3537,14601.0
2023-09-18 15:10:00,76.1,76.14,76.07,76.13,20294.0,73.3633,73.4019,73.3344,73.3923,20294.0
2023-09-18 15:20:00,76.14,76.16,76.1,76.15,21656.0,73.4019,73.4212,73.3633,73.4115,21656.0
2023-09-18 15:30:00,76.16,76.16,76.04,76.09,22502.0,73.4212,73.4212,73.3055,73.3537,22502.0
2023-09-18 15:40:00,76.1,76.12,76.04,76.09,27417.0,73.3633,73.3826,73.3055,73.3537,27417.0
2023-09-18 15:50:00,76.08,76.24,76.07,76.18,126004.0,73.3441,73.4983,73.3344,73.4405,126004.0
2023-09-19 09:30:00,76.08,76.5,75.78,76.5,27846.0,73.3441,73.749,73.0548,73.749,27846.0
2023-09-19 09:40:00,76.5,76.67,76.41,76.65,12065.0,73.749,73.9128,73.6622,73.8936,12065.0
2023-09-19 09:50:00,76.63,76.71,76.27,76.27,8464.0,73.8743,73.9514,73.5272,73.5272,8464.0
2023-09-19 10:00:00,76.26,76.26,76.07,76.1,13473.0,73.5176,73.5176,73.3344,73.3633,13473.0
2023-09-19 10:10:00,76.11,76.15,75.87,76.08,29649.0,73.373,73.4115,73.1416,73.3441,29649.0
2023-09-19 10:20:00,76.12,76.28,76.09,76.12,14165.0,73.3826,73.5369,73.3537,73.3826,14165.0
2023-09-19 10:30:00,76.11,76.13,76.03,76.03,14337.0,73.373,73.3923,73.2959,73.2959,14337.0
2023-09-19 10:40:00,76.02,76.07,75.93,75.95,14345.0,73.2862,73.3344,73.1995,73.2187,14345.0
2023-09-19 10:50:00,75.95,75.97,75.9,75.94,8078.0,73.2187,73.238,73.1705,73.2091,8078.0
2023-09-19 11:00:00,75.95,76.08,75.94,76.08,6686.0,73.2187,73.3441,73.2091,73.3441,6686.0
2023-09-19 11:10:00,76.07,76.11,76.03,76.11,7600.0,73.3344,73.373,73.2959,73.373,7600.0
2023-09-19 11:20:00,76.11,76.12,76.04,76.09,8387.0,73.373,73.3826,73.3055,73.3537,8387.0
2023-09-19 11:30:00,76.08,76.15,76.08,76.13,5559.0,73.3441,73.4115,73.3441,73.3923,5559.0
2023-09-19 11:40:00,76.11,76.17,76.1,76.12,6517.0,73.373,73.4308,73.3633,73.3826,6517.0
2023-09-19 11:50:00,76.12,76.15,76.1,76.14,6185.0,73.3826,73.4115,73.3633,73.4019,6185.0
2023-09-19 12:00:00,76.14,76.14,76.03,76.03,20391.0,73.4019,73.4019,73.2959,73.2959,20391.0
2023-09-19 12:10:00,76.04,76.1,76.02,76.09,8366.0,73.3055,73.3633,73.2862,73.3537,8366.0
2023-09-19 12:20:00,76.08,76.09,76.05,76.05,6500.0,73.3441,73.3537,73.3151,73.3151,6500.0
2023-09-19 12:30:00,76.04,76.09,76.0,76.0,3947.0,73.3055,73.3537,73.2669,73.2669,3947.0
2023-09-19 12:40:00,76.02,76.05,75.97,76.03,8419.0,73.2862,73.3151,73.238,73.2959,8419.0
2023-09-19 12:50:00,76.05,76.1,76.03,76.1,18533.0,73.3151,73.3633,73.2959,73.3633,18533.0
2023-09-19 13:00:00,76.1,76.13,76.06,76.07,5625.0,73.3633,73.3923,73.3248,73.3344,5625.0
2023-09-19 13:10:00,76.08,76.15,76.08,76.08,10314.0,73.3441,73.4115,73.3441,73.3441,10314.0
2023-09-19 13:20:00,76.06,76.08,76.01,76.06,6724.0,73.3248,73.3441,73.2766,73.3248,6724.0
2023-09-19 13:30:00,76.08,76.1,76.03,76.06,10182.0,73.3441,73.3633,73.2959,73.3248,10182.0
2023-09-19 13:40:00,76.07,76.15,76.06,76.11,10659.0,73.3344,73.4115,73.3248,73.373,10659.0
2023-09-19 13:50:00,76.12,76.21,76.12,76.17,11450.0,73.3826,73.4694,73.3826,73.4308,11450.0
2023-09-19 14:00:00,76.17,76.2,76.13,76.18,8702.0,73.4308,73.4597,73.3923,73.4405,8702.0
2023-09-19 14:10:00,76.18,76.21,76.16,76.21,19911.0,73.4405,73.4694,73.4212,73.4694,19911.0
2023-09-19 14:20:00,76.21,76.24,76.15,76.15,9430.0,73.4694,73.4983,73.4115,73.4115,9430.0
2023-09-19 14:30:00,76.16,76.4,76.16,76.37,18480.0,73.4212,73.6525,73.4212,73.6236,18480.0
2023-09-19 14:40:00,76.34,76.35,76.3,76.3,8869.0,73.5947,73.6043,73.5561,73.5561,8869.0
2023-09-19 14:50:00,76.3,76.32,76.23,76.24,14208.0,73.5561,73.5754,73.4887,73.4983,14208.0
2023-09-19 15:00:00,76.23,76.24,76.18,76.21,25804.0,73.4887,73.4983,73.4405,73.4694,25804.0
2023-09-19 15:10:00,76.2,76.22,76.1,76.15,10004.0,73.4597,73.479,73.3633,73.4115,10004.0
2023-09-19 15:20:00,76.15,76.16,76.04,76.15,16256.0,73.4115,73.4212,73.3055,73.4115,16256.0
2023-09-19 15:30:00,76.15,76.17,76.05,76.08,21157.0,73.4115,73.4308,73.3151,73.3441,21157.0
2023-09-19 15:40:00,76.07,76.16,76.06,76.11,52472.0,73.3344,73.4212,73.3248,73.373,52472.0
2023-09-19 15:50:00,76.11,76.15,76.01,76.02,153434.0,73.373,73.4115,73.2766,73.2862,153434.0
2023-09-20 09:30:00,76.48,76.66,76.32,76.51,21989.0,73.7297,73.9032,73.5754,73.7586,21989.0
2023-09-20 09:40:00,76.48,76.56,76.44,76.55,17014.0,73.7297,73.8068,73.6911,73.7972,17014.0
2023-09-20 09:50:00,76.58,76.65,76.54,76.55,24509.0,73.8261,73.8936,73.7875,73.7972,24509.0
2023-09-20 10:00:00,76.55,76.67,76.54,76.62,25155.0,73.7972,73.9128,73.7875,73.8646,25155.0
2023-09-20 10:10:00,76.62,76.69,76.58,76.67,13036.0,73.8646,73.9321,73.8261,73.9128,13036.0
2023-09-20 10:20:00,76.68,76.75,76.66,76.74,18661.0,73.9225,73.99,73.9032,73.9803,18661.0
2023-09-20 10:30:00,76.77,76.9,76.67,76.88,48645.0,74.0092,74.1346,73.9128,74.1153,48645.0
2023-09-20 10:40:00,76.88,77.0,76.88,76.94,27054.0,74.1153,74.231,74.1153,74.1731,27054.0
2023-09-20 10:50:00,76.95,76.97,76.87,76.95,12770.0,74.1828,74.2021,74.1056,74.1828,12770.0
2023-09-20 11:00:00,76.98,77.07,76.97,77.02,17075.0,74.2117,74.2985,74.2021,74.2503,17075.0
2023-09-20 11:10:00,77.03,77.04,76.95,76.98,10871.0,74.2599,74.2695,74.1828,74.2117,10871.0
2023-09-20 11:20:00,77.0,77.0,76.93,76.96,11289.0,74.231,74.231,74.1635,74.1924,11289.0
2023-09-20 11:30:00,76.97,76.97,76.9,76.91,11068.0,74.2021,74.2021,74.1346,74.1442,11068.0
2023-09-20 11:40:00,76.92,76.92,76.8,76.8,9231.0,74.1538,74.1538,74.0382,74.0382,9231.0
2023-09-20 11:50:00,76.79,76.91,76.79,76.9,8749.0,74.0285,74.1442,74.0285,74.1346,8749.0
2023-09-20 12:00:00,76.9,76.9,76.83,76.84,5514.0,74.1346,74.1346,74.0671,74.0767,5514.0
2023-09-20 12:10:00,76.84,76.9,76.82,76.83,6774.0,74.0767,74.1346,74.0574,74.0671,6774.0
2023-09-20 12:20:00,76.83,76.91,76.79,76.9,52121.0,74.0671,74.1442,74.0285,74.1346,52121.0
2023-09-20 12:30:00,76.93,76.96,76.9,76.9,8920.0,74.1635,74.1924,74.1346,74.1346,8920.0
2023-09-20 12:40:00,76.9,76.9,76.76,76.8,18772.0,74.1346,74.1346,73.9996,74.0382,18772.0
2023-09-20 12:50:00,76.8,76.81,76.75,76.76,7038.0,74.0382,74.0478,73.99,73.9996,7038.0
2023-09-20 13:00:00,76.75,76.75,76.64,76.66,11043.0,73.99,73.99,73.8839,73.9032,11043.0
2023-09-20 13:10:00,76.65,76.66,76.5,76.54,11947.0,73.8936,73.9032,73.749,73.7875,11947.0
2023-09-20 13:20:00,76.56,76.61,76.5,76.5,11417.0,73.8068,73.855,73.749,73.749,11417.0
2023-09-20 13:30:00,76.48,76.51,76.44,76.45,13905.0,73.7297,73.7586,73.6911,73.7008,13905.0
2023-09-20 13:40:00,76.43,76.51,76.41,76.48,17534.0,73.6815,73.7586,73.6622,73.7297,17534.0
2023-09-20 13:50:00,76.48,76.58,76.45,76.58,7112.0,73.7297,73.8261,73.7008,73.8261,7112.0
2023-09-20 14:00:00,76.54,76.56,76.27,76.37,11154.0,73.7875,73.8068,73.5272,73.6236,11154.0
2023-09-20 14:10:00,76.38,76.47,76.35,76.45,8980.0,73.6333,73.72,73.6043,73.7008,8980.0
2023-09-20 14:20:00,76.47,76.57,76.38,76.55,10118.0,73.72,73.8164,73.6333,73.7972,10118.0
2023-09-20 14:30:00,76.56,76.81,76.53,76.75,42089.0,73.8068,74.0478,73.7779,73.99,42089.0
2023-09-20 14:40:00,76.76,76.77,76.47,76.5,35579.0,73.9996,74.0092,73.72,73.749,35579.0
2023-09-20 14:50:00,76.49,76.57,76.38,76.5,26518.0,73.7393,73.8164,73.6333,73.749,26518.0
2023-09-20 15:00:00,76.49,76.56,76.4,76.41,21203.0,73.7393,73.8068,73.6525,73.6622,21203.0
2023-09-20 15:10:00,76.41,76.46,76.24,76.24,18570.0,73.6622,73.7104,73.4983,73.4983,18570.0
2023-09-20 15:20:00,76.26,76.37,76.2,76.36,19277.0,73.5176,73.6236,73.4597,73.614,19277.0
2023-09-20 15:30:00,76.39,76.39,76.11,76.12,31978.0,73.6429,73.6429,73.373,73.3826,31978.0
2023-09-20 15:40:00,76.13,76.15,75.97,76.05,24750.0,73.3923,73.4115,73.238,73.3151,24750.0
2023-09-20 15:50:00,76.04,76.18,76.02,76.07,128016.0,73.3055,73.4405,73.2862,73.3344,128016.0
2023-09-21 09:30:00,75.46,75.89,75.4,75.8,39353.0,72.7464,73.1609,72.6885,73.0741,39353.0
2023-09-21 09:40:00,75.82,75.95,75.74,75.83,16458.0,73.0934,73.2187,73.0163,73.103,16458.0
2023-09-21 09:50:00,75.8,75.89,75.66,75.72,19145.0,73.0741,73.1609,72.9392,72.997,19145.0
2023-09-21 10:00:00,75.76,75.87,75.63,75.84,17933.0,73.0356,73.1416,72.9102,73.1127,17933.0
2023-09-21 10:10:00,75.86,75.93,75.74,75.8,14586.0,73.132,73.1995,73.0163,73.0741,14586.0
2023-09-21 10:20:00,75.78,75.9,75.78,75.81,11516.0,73.0548,73.1705,73.0548,73.0838,11516.0
2023-09-21 10:30:00,75.81,75.85,75.73,75.83,7300.0,73.0838,73.1223,73.0066,73.103,7300.0
2023-09-21 10:40:00,75.84,75.84,75.75,75.76,15498.0,73.1127,73.1127,73.0259,73.0356,15498.0
2023-09-21 10:50:00,75.76,75.78,75.63,75.67,10248.0,73.0356,73.0548,72.9102,72.9488,10248.0
2023-09-21 11:00:00,75.68,75.74,75.61,75.72,10026.0,72.9584,73.0163,72.891,72.997,10026.0
2023-09-21 11:10:00,75.71,75.73,75.63,75.64,11350.0,72.9874,73.0066,72.9102,72.9199,11350.0
2023-09-21 11:20:00,75.66,75.7,75.63,75.68,13666.0,72.9392,72.9777,72.9102,72.9584,13666.0
2023-09-21 11:30:00,75.69,75.97,75.66,75.97,16887.0,72.9681,73.238,72.9392,73.238,16887.0
2023-09-21 11:40:00,75.92,75.94,75.86,75.9,6834.0,73.1898,73.2091,73.132,73.1705,6834.0
2023-09-21 11:50:00,75.88,76.1,75.87,76.05,25132.0,73.1512,73.3633,73.1416,73.3151,25132.0
2023-09-21 12:00:00,76.04,76.04,75.77,75.83,6602.0,73.3055,73.3055,73.0452,73.103,6602.0
2023-09-21 12:10:00,75.83,75.84,75.72,75.81,5400.0,73.103,73.1127,72.997,73.0838,5400.0
2023-09-21 12:20:00,75.8,75.84,75.78,75.84,6094.0,73.0741,73.1127,73.0548,73.1127,6094.0
2023-09-21 12:30:00,75.85,75.9,75.81,75.81,6095.0,73.1223,73.1705,73.0838,73.0838,6095.0
2023-09-21 12:40:00,75.81,75.81,75.74,75.74,8944.0,73.0838,73.0838,73.0163,73.0163,8944.0
2023-09-21 12:50:00,75.75,75.8,75.72,75.75,6538.0,73.0259,73.0741,72.997,73.0259,6538.0
2023-09-21 13:00:00,75.75,75.95,75.72,75.93,10749.0,73.0259,73.2187,72.997,73.1995,10749.0
2023-09-21 13:10:00,75.94,76.15,75.94,76.09,48766.0,73.2091,73.4115,73.2091,73.3537,48766.0
2023-09-21 13:20:00,76.09,76.15,76.05,76.08,39844.0,73.3537,73.4115,73.3151,73.3441,39844.0
2023-09-21 13:30:00,76.08,76.19,76.03,76.19,14426.0,73.3441,73.4501,73.2959,73.4501,14426.0
2023-09-21 13:40:00,76.18,76.24,76.12,76.17,23053.0,73.4405,73.4983,73.3826,73.4308,23053.0
2023-09-21 13:50:00,76.19,76.24,76.15,76.15,65159.0,73.4501,73.4983,73.4115,73.4115,65159.0
2023-09-21 14:00:00,76.15,76.22,76.14,76.17,33528.0,73.4115,73.479,73.4019,73.4308,33528.0
2023-09-21 14:10:00,76.17,76.23,76.13,76.21,14511.0,73.4308,73.4887,73.3923,73.4694,14511.0
2023-09-21 14:20:00,76.23,76.32,76.18,76.21,20061.0,73.4887,73.5754,73.4405,73.4694,20061.0
2023-09-21 14:30:00,76.19,76.37,76.19,76.36,14617.0,73.4501,73.6236,73.4501,73.614,14617.0
2023-09-21 14:40:00,76.35,76.44,76.35,76.43,10565.0,73.6043,73.6911,73.6043,73.6815,10565.0
2023-09-21 14:50:00,76.43,76.47,76.37,76.38,14069.0,73.6815,73.72,73.6236,73.6333,14069.0
2023-09-21 15:00:00,76.37,76.41,76.26,76.28,17314.0,73.6236,73.6622,73.5176,73.5369,17314.0
2023-09-21 15:10:00,76.3,76.3,76.2,76.23,14424.0,73.5561,73.5561,73.4597,73.4887,14424.0
2023-09-21 15:20:00,76.23,76.25,76.12,76.13,13217.0,73.4887,73.5079,73.3826,73.3923,13217.0
2023-09-21 15:30:00,76.13,76.2,76.05,76.15,21424.0,73.3923,73.4597,73.3151,73.4115,21424.0
2023-09-21 15:40:00,76.15,76.21,76.09,76.11,25139.0,73.4115,73.4694,73.3537,73.373,25139.0
2023-09-21 15:50:00,76.1,76.1,75.87,75.89,87300.0,73.3633,73.3633,73.1416,73.1609,87300.0
2023-09-22 09:30:00,75.95,76.24,75.94,76.15,14313.0,73.2187,73.4983,73.2091,73.4115,14313.0
2023-09-22 09:40:00,76.16,76.17,75.99,76.16,11709.0,73.4212,73.4308,73.2573,73.4212,11709.0
2023-09-22 09:50:00,76.17,76.17,75.93,76.02,5486.0,73.4308,73.4308,73.1995,73.2862,5486.0
2023-09-22 10:00:00,76.03,76.18,75.9,76.18,14385.0,73.2959,73.4405,73.1705,73.4405,14385.0
2023-09-22 10:10:00,76.18,76.19,76.07,76.16,14391.0,73.4405,73.4501,73.3344,73.4212,14391.0
2023-09-22 10:20:00,76.14,76.3,76.1,76.29,9037.0,73.4019,73.5561,73.3633,73.5465,9037.0
2023-09-22 10:30:00,76.3,76.5,76.3,76.5,10150.0,73.5561,73.749,73.5561,73.749,10150.0
2023-09-22 10:40:00,76.49,76.5,76.45,76.48,5617.0,73.7393,73.749,73.7008,73.7297,5617.0
2023-09-22 10:50:00,76.49,76.66,76.49,76.62,11544.0,73.7393,73.9032,73.7393,73.8646,11544.0
2023-09-22 11:00:00,76.64,76.67,76.41,76.48,13505.0,73.8839,73.9128,73.6622,73.7297,13505.0
2023-09-22 11:10:00,76.45,76.61,76.42,76.57,17689.0,73.7008,73.855,73.6718,73.8164,17689.0
2023-09-22 11:20:00,76.56,76.58,76.52,76.55,5594.0,73.8068,73.8261,73.7682,73.7972,5594.0
2023-09-22 11:30:00,76.54,76.61,76.51,76.6,10393.0,73.7875,73.855,73.7586,73.8454,10393.0
2023-09-22 11:40:00,76.61,76.61,76.45,76.47,12156.0,73.855,73.855,73.7008,73.72,12156.0
2023-09-22 11:50:00,76.5,76.54,76.36,76.37,7035.0,73.749,73.7875,73.614,73.6236,7035.0
2023-09-22 12:00:00,76.36,76.42,76.32,76.4,7333.0,73.614,73.6718,73.5754,73.6525,7333.0
2023-09-22 12:10:00,76.39,76.54,76.37,76.54,8576.0,73.6429,73.7875,73.6236,73.7875,8576.0
2023-09-22 12:20:00,76.54,76.54,76.45,76.46,10284.0,73.7875,73.7875,73.7008,73.7104,10284.0
2023-09-22 12:30:00,76.45,76.6,76.45,76.57,12431.0,73.7008,73.8454,73.7008,73.8164,12431.0
2023-09-22 12:40:00,76.55,76.56,76.49,76.53,11405.0,73.7972,73.8068,73.7393,73.7779,11405.0
2023-09-22 12:50:00,76.52,76.6,76.52,76.57,9688.0,73.7682,73.8454,73.7682,73.8164,9688.0
2023-09-22 13:00:00,76.57,76.62,76.53,76.56,7203.0,73.8164,73.8646,73.7779,73.8068,7203.0
2023-09-22 13:10:00,76.56,76.6,76.5,76.52,9949.0,73.8068,73.8454,73.749,73.7682,9949.0
2023-09-22 13:20:00,76.53,76.53,76.34,76.37,8114.0,73.7779,73.7779,73.5947,73.6236,8114.0
2023-09-22 13:30:00,76.36,76.36,76.16,76.18,10079.0,73.614,73.614,73.4212,73.4405,10079.0
2023-09-22 13:40:00,76.18,76.25,76.1,76.18,55908.0,73.4405,73.5079,73.3633,73.4405,55908.0
2023-09-22 13:50:00,76.2,76.3,76.2,76.27,7009.0,73.4597,73.5561,73.4597,73.5272,7009.0
2023-09-22 14:00:00,76.27,76.28,76.18,76.21,9232.0,73.5272,73.5369,73.4405,73.4694,9232.0
2023-09-22 14:10:00,76.16,76.16,76.02,76.05,7530.0,73.4212,73.4212,73.2862,73.3151,7530.0
2023-09-22 14:20:00,76.05,76.08,75.98,75.98,9862.0,73.3151,73.3441,73.2477,73.2477,9862.0
2023-09-22 14:30:00,75.98,76.07,75.94,76.02,8657.0,73.2477,73.3344,73.2091,73.2862,8657.0
2023-09-22 14:40:00,76.02,76.12,75.98,76.11,11826.0,73.2862,73.3826,73.2477,73.373,11826.0
2023-09-22 14:50:00,76.11,76.12,76.07,76.08,12342.0,73.373,73.3826,73.3344,73.3441,12342.0
2023-09-22 15:00:00,76.07,76.18,76.04,76.17,58666.0,73.3344,73.4405,73.3055,73.4308,58666.0
2023-09-22 15:10:00,76.17,76.24,76.16,76.22,12966.0,73.4308,73.4983,73.4212,73.479,12966.0
2023-09-22 15:20:00,76.25,76.35,76.2,76.3,17634.0,73.5079,73.6043,73.4597,73.5561,17634.0
2023-09-22 15:30:00,76.3,76.32,76.13,76.15,16448.0,73.5561,73.5754,73.3923,73.4115,16448.0
2023-09-22 15:40:00,76.14,76.14,75.87,75.92,22549.0,73.4019,73.4019,73.1416,73.1898,22549.0
2023-09-22 15:50:00,75.91,76.1,75.88,76.0,116580.0,73.1802,73.3633,73.1512,73.2669,116580.0
2023-09-25 09:30:00,75.44,76.23,75.44,76.04,31494.0,72.7271,73.4887,72.7271,73.3055,31494.0
2023-09-25 09:40:00,76.07,76.38,76.07,76.33,16556.0,73.3344,73.6333,73.3344,73.5851,16556.0
2023-09-25 09:50:00,76.33,76.39,76.23,76.24,23401.0,73.5851,73.6429,73.4887,73.4983,23401.0
2023-09-25 10:00:00,76.22,76.46,76.19,76.42,18761.0,73.479,73.7104,73.4501,73.6718,18761.0
2023-09-25 10:10:00,76.39,76.45,76.23,76.23,14543.0,73.6429,73.7008,73.4887,73.4887,14543.0
2023-09-25 10:20:00,76.23,76.29,76.19,76.2,12620.0,73.4887,73.5465,73.4501,73.4597,12620.0
2023-09-25 10:30:00,76.18,76.23,76.14,76.2,16481.0,73.4405,73.4887,73.4019,73.4597,16481.0
2023-09-25 10:40:00,76.2,76.2,76.06,76.08,14333.0,73.4597,73.4597,73.3248,73.3441,14333.0
2023-09-25 10:50:00,76.07,76.07,75.94,75.94,12209.0,73.3344,73.3344,73.2091,73.2091,12209.0
2023-09-25 11:00:00,75.92,76.11,75.88,76.11,15166.0,73.1898,73.373,73.1512,73.373,15166.0
2023-09-25 11:10:00,76.1,76.27,76.09,76.27,15117.0,73.3633,73.5272,73.3537,73.5272,15117.0
2023-09-25 11:20:00,76.25,76.25,76.06,76.08,15920.0,73.5079,73.5079,73.3248,73.3441,15920.0
2023-09-25 11:30:00,76.11,76.13,75.93,75.96,14686.0,73.373,73.3923,73.1995,73.2284,14686.0
2023-09-25 11:40:00,75.95,76.07,75.93,75.93,6037.0,73.2187,73.3344,73.1995,73.1995,6037.0
2023-09-25 11:50:00,75.93,75.93,75.83,75.84,7709.0,73.1995,73.1995,73.103,73.1127,7709.0
2023-09-25 12:00:00,75.83,75.89,75.81,75.85,10083.0,73.103,73.1609,73.0838,73.1223,10083.0
2023-09-25 12:10:00,75.84,75.9,75.83,75.87,9951.0,73.1127,73.1705,73.103,73.1416,9951.0
2023-09-25 12:20:00,75.89,75.95,75.88,75.9,7628.0,73.1609,73.2187,73.1512,73.1705,7628.0
2023-09-25 12:30:00,75.9,75.9,75.73,75.73,8936.0,73.1705,73.1705,73.0066,73.0066,8936.0
2023-09-25 12:40:00,75.73,75.78,75.68,75.76,10248.0,73.0066,73.0548,72.9584,73.0356,10248.0
2023-09-25 12:50:00,75.75,75.75,75.64,75.69,7943.0,73.0259,73.0259,72.9199,72.9681,7943.0
2023-09-25 13:00:00,75.69,75.77,75.68,75.77,9571.0,72.9681,73.0452,72.9584,73.0452,9571.0
2023-09-25 13:10:00,75.78,75.82,75.73,75.73,6736.0,73.0548,73.0934,73.0066,73.0066,6736.0
2023-09-25 13:20:00,75.72,75.72,75.59,75.63,14740.0,72.997,72.997,72.8717,72.9102,14740.0
2023-09-25 13:30:00,75.62,75.77,75.6,75.75,13967.0,72.9006,73.0452,72.8813,73.0259,13967.0
2023-09-25 13:40:00,75.75,75.77,75.59,75.61,8400.0,73.0259,73.0452,72.8717,72.891,8400.0
2023-09-25 13:50:00,75.6,75.64,75.54,75.57,11490.0,72.8813,72.9199,72.8235,72.8524,11490.0
2023-09-25 14:00:00,75.56,75.63,75.55,75.56,10950.0,72.8428,72.9102,72.8331,72.8428,10950.0
2023-09-25 14:10:00,75.55,75.58,75.47,75.58,12667.0,72.8331,72.862,72.756,72.862,12667.0
2023-09-25 14:20:00,75.59,75.6,75.49,75.5,7427.0,72.8717,72.8813,72.7753,72.7849,7427.0
2023-09-25 14:30:00,75.5,75.62,75.49,75.53,18112.0,72.7849,72.9006,72.7753,72.8138,18112.0
2023-09-25 14:40:00,75.54,75.55,75.47,75.48,14383.0,72.8235,72.8331,72.756,72.7656,14383.0
2023-09-25 14:50:00,75.47,75.48,75.4,75.41,16991.0,72.756,72.7656,72.6885,72.6982,16991.0
2023-09-25 15:00:00,75.42,75.42,75.24,75.25,20990.0,72.7078,72.7078,72.5343,72.5439,20990.0
2023-09-25 15:10:00,75.24,75.51,75.24,75.49,57030.0,72.5343,72.7946,72.5343,72.7753,57030.0
2023-09-25 15:20:00,75.49,75.49,75.29,75.35,24840.0,72.7753,72.7753,72.5825,72.6403,24840.0
2023-09-25 15:30:00,75.35,75.42,75.3,75.36,47615.0,72.6403,72.7078,72.5921,72.6499,47615.0
2023-09-25 15:40:00,75.37,75.41,75.3,75.4,46310.0,72.6596,72.6982,72.5921,72.6885,46310.0
2023-09-25 15:50:00,75.42,75.54,75.28,75.51,181522.0,72.7078,72.8235,72.5728,72.7946,181522.0
2023-09-26 09:30:00,75.16,75.7,75.16,75.47,61083.0,72.4571,72.9777,72.4571,72.756,61083.0
2023-09-26 09:40:00,75.51,75.58,75.44,75.51,19538.0,72.7946,72.862,72.7271,72.7946,19538.0
2023-09-26 09:50:00,75.51,75.52,75.29,75.37,32022.0,72.7946,72.8042,72.5825,72.6596,32022.0
2023-09-26 10:00:00,75.39,75.51,75.36,75.47,33747.0,72.6789,72.7946,72.6499,72.756,33747.0
2023-09-26 10:10:00,75.5,75.51,75.34,75.45,40118.0,72.7849,72.7946,72.6307,72.7367,40118.0
2023-09-26 10:20:00,75.45,75.59,75.44,75.49,42209.0,72.7367,72.8717,72.7271,72.7753,42209.0
2023-09-26 10:30:00,75.51,75.61,75.46,75.61,40523.0,72.7946,72.891,72.7464,72.891,40523.0
2023-09-26 10:40:00,75.62,75.69,75.59,75.6,10255.0,72.9006,72.9681,72.8717,72.8813,10255.0
2023-09-26 10:50:00,75.59,75.59,75.36,75.41,18992.0,72.8717,72.8717,72.6499,72.6982,18992.0
2023-09-26 11:00:00,75.41,75.45,75.35,75.4,16096.0,72.6982,72.7367,72.6403,72.6885,16096.0
2023-09-26 11:10:00,75.4,75.47,75.35,75.47,22298.0,72.6885,72.756,72.6403,72.756,22298.0
2023-09-26 11:20:00,75.46,75.47,75.26,75.26,26421.0,72.7464,72.756,72.5535,72.5535,26421.0
2023-09-26 11:30:00,75.24,75.27,75.16,75.23,10443.0,72.5343,72.5632,72.4571,72.5246,10443.0
2023-09-26 11:40:00,75.21,75.25,75.12,75.17,8062.0,72.5053,72.5439,72.4186,72.4668,8062.0
2023-09-26 11:50:00,75.17,75.22,75.14,75.2,8716.0,72.4668,72.515,72.4379,72.4957,8716.0
2023-09-26 12:00:00,75.18,75.26,75.16,75.26,7768.0,72.4764,72.5535,72.4571,72.5535,7768.0
2023-09-26 12:10:00,75.26,75.37,75.25,75.34,12780.0,72.5535,72.6596,72.5439,72.6307,12780.0
2023-09-26 12:20:00,75.34,75.35,75.29,75.35,6124.0,72.6307,72.6403,72.5825,72.6403,6124.0
2023-09-26 12:30:00,75.34,75.37,75.27,75.3,8320.0,72.6307,72.6596,72.5632,72.5921,8320.0
2023-09-26 12:40:00,75.3,75.31,75.22,75.28,13981.0,72.5921,72.6017,72.515,72.5728,13981.0
2023-09-26 12:50:00,75.3,75.34,75.25,75.27,12159.0,72.5921,72.6307,72.5439,72.5632,12159.0
2023-09-26 13:00:00,75.27,75.34,75.24,75.31,9177.0,72.5632,72.6307,72.5343,72.6017,9177.0
2023-09-26 13:10:00,75.31,75.44,75.3,75.35,10477.0,72.6017,72.7271,72.5921,72.6403,10477.0
2023-09-26 13:20:00,75.36,75.37,75.28,75.29,8099.0,72.6499,72.6596,72.5728,72.5825,8099.0
2023-09-26 13:30:00,75.29,75.31,75.18,75.19,19217.0,72.5825,72.6017,72.4764,72.4861,19217.0
2023-09-26 13:40:00,75.18,75.19,75.09,75.12,9832.0,72.4764,72.4861,72.3897,72.4186,9832.0
2023-09-26 13:50:00,75.13,75.21,75.12,75.21,20592.0,72.4282,72.5053,72.4186,72.5053,20592.0
2023-09-26 14:00:00,75.2,75.21,75.14,75.14,9487.0,72.4957,72.5053,72.4379,72.4379,9487.0
2023-09-26 14:10:00,75.13,75.14,75.02,75.02,20116.0,72.4282,72.4379,72.3222,72.3222,20116.0
2023-09-26 14:20:00,75.02,75.07,74.96,75.06,14793.0,72.3222,72.3704,72.2643,72.3607,14793.0
2023-09-26 14:30:00,75.07,75.1,75.03,75.09,11502.0,72.3704,72.3993,72.3318,72.3897,11502.0
2023-09-26 14:40:00,75.1,75.11,74.98,75.05,12300.0,72.3993,72.4089,72.2836,72.3511,12300.0
2023-09-26 14:50:00,75.06,75.11,75.05,75.07,11734.0,72.3607,72.4089,72.3511,72.3704,11734.0
2023-09-26 15:00:00,75.08,75.1,75.03,75.07,15600.0,72.38,72.3993,72.3318,72.3704,15600.0
2023-09-26 15:10:00,75.06,75.1,74.85,74.86,18208.0,72.3607,72.3993,72.1583,72.1679,18208.0
2023-09-26 15:20:00,74.85,74.89,74.79,74.88,24858.0,72.1583,72.1969,72.1004,72.1872,24858.0
2023-09-26 15:30:00,74.88,75.05,74.86,75.04,24175.0,72.1872,72.3511,72.1679,72.3415,24175.0
2023-09-26 15:40:00,75.07,75.08,74.94,74.95,31415.0,72.3704,72.38,72.2451,72.2547,31415.0
2023-09-26 15:50:00,74.95,74.98,74.85,74.87,122633.0,72.2547,72.2836,72.1583,72.1776,122633.0
2023-09-27 09:30:00,75.39,75.63,75.2,75.39,18082.0,72.6789,72.9102,72.4957,72.6789,18082.0
2023-09-27 09:40:00,75.38,75.38,75.15,75.37,8796.0,72.6692,72.6692,72.4475,72.6596,8796.0
2023-09-27 09:50:00,75.41,75.6,75.35,75.56,8734.0,72.6982,72.8813,72.6403,72.8428,8734.0
2023-09-27 10:00:00,75.57,75.6,75.35,75.37,11628.0,72.8524,72.8813,72.6403,72.6596,11628.0
2023-09-27 10:10:00,75.36,75.54,75.36,75.53,12806.0,72.6499,72.8235,72.6499,72.8138,12806.0
2023-09-27 10:20:00,75.53,75.76,75.52,75.75,17178.0,72.8138,73.0356,72.8042,73.0259,17178.0
2023-09-27 10:30:00,75.76,75.8,75.61,75.74,13242.0,73.0356,73.0741,72.891,73.0163,13242.0
2023-09-27 10:40:00,75.72,75.72,75.65,75.72,10851.0,72.997,72.997,72.9295,72.997,10851.0
2023-09-27 10:50:00,75.72,75.72,75.41,75.44,15456.0,72.997,72.997,72.6982,72.7271,15456.0
2023-09-27 11:00:00,75.44,75.52,75.41,75.51,10880.0,72.7271,72.8042,72.6982,72.7946,10880.0
2023-09-27 11:10:00,75.51,75.51,75.38,75.38,11256.0,72.7946,72.7946,72.6692,72.6692,11256.0
2023-09-27 11:20:00,75.37,75.55,75.37,75.55,12898.0,72.6596,72.8331,72.6596,72.8331,12898.0
2023-09-27 11:30:00,75.56,75.62,75.52,75.52,10796.0,72.8428,72.9006,72.8042,72.8042,10796.0
2023-09-27 11:40:00,75.52,75.52,75.26,75.26,8966.0,72.8042,72.8042,72.5535,72.5535,8966.0
2023-09-27 11:50:00,75.25,75.25,75.15,75.18,11946.0,72.5439,72.5439,72.4475,72.4764,11946.0
2023-09-27 12:00:00,75.17,75.18,75.0,75.0,24804.0,72.4668,72.4764,72.3029,72.3029,24804.0
2023-09-27 12:10:00,74.97,74.99,74.86,74.92,11299.0,72.274,72.2933,72.1679,72.2258,11299.0
2023-09-27 12:20:00,74.91,74.94,74.83,74.86,12170.0,72.2161,72.2451,72.139,72.1679,12170.0
2023-09-27 12:30:00,74.85,74.93,74.74,74.77,13791.0,72.1583,72.2354,72.0522,72.0812,13791.0
2023-09-27 12:40:00,74.77,75.04,74.77,75.02,10911.0,72.0812,72.3415,72.0812,72.3222,10911.0
2023-09-27 12:50:00,75.02,75.02,74.9,74.9,12413.0,72.3222,72.3222,72.2065,72.2065,12413.0
2023-09-27 13:00:00,74.92,74.94,74.85,74.88,8743.0,72.2258,72.2451,72.1583,72.1872,8743.0
2023-09-27 13:10:00,74.86,74.92,74.72,74.74,11150.0,72.1679,72.2258,72.033,72.0522,11150.0
2023-09-27 13:20:00,74.73,74.74,74.55,74.55,8138.0,72.0426,72.0522,71.8691,71.8691,8138.0
2023-09-27 13:30:00,74.54,74.6,74.52,74.53,10726.0,71.8594,71.9173,71.8402,71.8498,10726.0
2023-09-27 13:40:00,74.51,74.61,74.43,74.59,11001.0,71.8305,71.9269,71.7534,71.9076,11001.0
2023-09-27 13:50:00,74.64,74.77,74.62,74.77,9474.0,71.9558,72.0812,71.9366,72.0812,9474.0
2023-09-27 14:00:00,74.78,74.79,74.7,74.71,9589.0,72.0908,72.1004,72.0137,72.0233,9589.0
2023-09-27 14:10:00,74.71,74.74,74.68,74.7,11375.0,72.0233,72.0522,71.9944,72.0137,11375.0
2023-09-27 14:20:00,74.7,74.84,74.69,74.84,12388.0,72.0137,72.1486,72.004,72.1486,12388.0
2023-09-27 14:30:00,74.84,75.07,74.84,75.06,9222.0,72.1486,72.3704,72.1486,72.3607,9222.0
2023-09-27 14:40:00,75.09,75.15,75.04,75.08,9215.0,72.3897,72.4475,72.3415,72.38,9215.0
2023-09-27 14:50:00,75.07,75.13,75.01,75.12,15917.0,72.3704,72.4282,72.3125,72.4186,15917.0
2023-09-27 15:00:00,75.11,75.26,75.07,75.21,17082.0,72.4089,72.5535,72.3704,72.5053,17082.0
2023-09-27 15:10:00,75.2,75.26,75.04,75.05,17593.0,72.4957,72.5535,72.3415,72.3511,17593.0
2023-09-27 15:20:00,75.06,75.13,75.03,75.06,21648.0,72.3607,72.4282,72.3318,72.3607,21648.0
2023-09-27 15:30:00,75.04,75.09,74.87,74.92,23655.0,72.3415,72.3897,72.1776,72.2258,23655.0
2023-09-27 15:40:00,74.93,74.93,74.64,74.72,30066.0,72.2354,72.2354,71.9558,72.033,30066.0
2023-09-27 15:50:00,74.72,74.95,74.72,74.95,82279.0,72.033,72.2547,72.033,72.2547,82279.0
2023-09-28 09:30:00,75.21,75.57,75.12,75.45,21250.0,72.5053,72.8524,72.4186,72.7367,21250.0
2023-09-28 09:40:00,75.48,75.66,75.38,75.6,13241.0,72.7656,72.9392,72.6692,72.8813,13241.0
2023-09-28 09:50:00,75.62,75.85,75.52,75.79,21110.0,72.9006,73.1223,72.8042,73.0645,21110.0
2023-09-28 10:00:00,75.77,76.18,75.76,76.08,11145.0,73.0452,73.4405,73.0356,73.3441,11145.0
2023-09-28 10:10:00,76.07,76.13,76.0,76.11,13555.0,73.3344,73.3923,73.2669,73.373,13555.0
2023-09-28 10:20:00,76.15,76.21,76.0,76.1,23384.0,73.4115,73.4694,73.2669,73.3633,23384.0
2023-09-28 10:30:00,76.1,76.21,75.93,76.21,44596.0,73.3633,73.4694,73.1995,73.4694,44596.0
2023-09-28 10:40:00,76.22,76.51,76.1,76.46,26543.0,73.479,73.7586,73.3633,73.7104,26543.0
2023-09-28 10:50:00,76.47,76.49,76.28,76.35,87149.0,73.72,73.7393,73.5369,73.6043,87149.0
2023-09-28 11:00:00,76.32,76.52,76.25,76.39,99280.0,73.5754,73.7682,73.5079,73.6429,99280.0
2023-09-28 11:10:00,76.4,76.52,76.38,76.47,27593.0,73.6525,73.7682,73.6333,73.72,27593.0
2023-09-28 11:20:00,76.47,76.54,76.44,76.46,39588.0,73.72,73.7875,73.6911,73.7104,39588.0
2023-09-28 11:30:00,76.46,76.53,76.44,76.45,17245.0,73.7104,73.7779,73.6911,73.7008,17245.0
2023-09-28 11:40:00,76.44,76.48,76.39,76.48,6046.0,73.6911,73.7297,73.6429,73.7297,6046.0
2023-09-28 11:50:00,76.49,76.61,76.47,76.5,32645.0,73.7393,73.855,73.72,73.749,32645.0
2023-09-28 12:00:00,76.5,76.52,76.33,76.44,13141.0,73.749,73.7682,73.5851,73.6911,13141.0
2023-09-28 12:10:00,76.44,76.51,76.41,76.5,11072.0,73.6911,73.7586,73.6622,73.749,11072.0
2023-09-28 12:20:00,76.5,76.52,76.42,76.47,7345.0,73.749,73.7682,73.6718,73.72,7345.0
2023-09-28 12:30:00,76.48,76.5,76.41,76.48,7433.0,73.7297,73.749,73.6622,73.7297,7433.0
2023-09-28 12:40:00,76.51,76.51,76.41,76.41,6903.0,73.7586,73.7586,73.6622,73.6622,6903.0
2023-09-28 12:50:00,76.42,76.46,76.32,76.35,5409.0,73.6718,73.7104,73.5754,73.6043,5409.0
2023-09-28 13:00:00,76.34,76.37,76.18,76.28,7264.0,73.5947,73.6236,73.4405,73.5369,7264.0
2023-09-28 13:10:00,76.3,76.3,76.22,76.27,6617.0,73.5561,73.5561,73.479,73.5272,6617.0
2023-09-28 13:20:00,76.26,76.35,76.21,76.21,9917.0,73.5176,73.6043,73.4694,73.4694,9917.0
2023-09-28 13:30:00,76.21,76.31,76.14,76.29,11191.0,73.4694,73.5658,73.4019,73.5465,11191.0
2023-09-28 13:40:00,76.3,76.34,76.25,76.28,8897.0,73.5561,73.5947,73.5079,73.5369,8897.0
2023-09-28 13:50:00,76.3,76.31,76.24,76.27,8774.0,73.5561,73.5658,73.4983,73.5272,8774.0
2023-09-28 14:00:00,76.27,76.34,76.23,76.31,22337.0,73.5272,73.5947,73.4887,73.5658,22337.0
2023-09-28 14:10:00,76.32,76.38,76.29,76.36,19937.0,73.5754,73.6333,73.5465,73.614,19937.0
2023-09-28 14:20:00,76.34,76.35,76.27,76.27,13776.0,73.5947,73.6043,73.5272,73.5272,13776.0
2023-09-28 14:30:00,76.27,76.3,76.13,76.17,19597.0,73.5272,73.5561,73.3923,73.4308,19597.0
2023-09-28 14:40:00,76.16,76.25,76.16,76.21,10707.0,73.4212,73.5079,73.4212,73.4694,10707.0
2023-09-28 14:50:00,76.21,76.25,76.2,76.25,11086.0,73.4694,73.5079,73.4597,73.5079,11086.0
2023-09-28 15:00:00,76.23,76.42,76.23,76.4,21949.0,73.4887,73.6718,73.4887,73.6525,21949.0
2023-09-28 15:10:00,76.4,76.59,76.38,76.56,14267.0,73.6525,73.8357,73.6333,73.8068,14267.0
2023-09-28 15:20:00,76.57,76.72,76.57,76.57,20908.0,73.8164,73.961,73.8164,73.8164,20908.0
2023-09-28 15:30:00,76.58,76.58,76.29,76.29,24993.0,73.8261,73.8261,73.5465,73.5465,24993.0
2023-09-28 15:40:00,76.28,76.36,76.23,76.23,26673.0,73.5369,73.614,73.4887,73.4887,26673.0
2023-09-28 15:50:00,76.25,76.36,76.22,76.25,297086.0,73.5079,73.614,73.479,73.5079,297086.0
2023-09-29 09:30:00,76.53,76.84,76.46,76.66,40196.0,73.7779,74.0767,73.7104,73.9032,40196.0
2023-09-29 09:40:00,76.65,76.65,76.31,76.4,14567.0,73.8936,73.8936,73.5658,73.6525,14567.0
2023-09-29 09:50:00,76.42,76.54,76.35,76.49,17184.0,73.6718,73.7875,73.6043,73.7393,17184.0
2023-09-29 10:00:00,76.53,76.71,76.48,76.52,8524.0,73.7779,73.9514,73.7297,73.7682,8524.0
2023-09-29 10:10:00,76.52,76.56,76.44,76.5,12811.0,73.7682,73.8068,73.6911,73.749,12811.0
2023-09-29 10:20:00,76.57,76.62,76.37,76.4,10144.0,73.8164,73.8646,73.6236,73.6525,10144.0
2023-09-29 10:30:00,76.42,76.55,76.41,76.48,8519.0,73.6718,73.7972,73.6622,73.7297,8519.0
2023-09-29 10:40:00,76.47,76.55,76.46,76.52,15006.0,73.72,73.7972,73.7104,73.7682,15006.0
2023-09-29 10:50:00,76.52,76.6,76.35,76.35,11280.0,73.7682,73.8454,73.6043,73.6043,11280.0
2023-09-29 11:00:00,76.36,76.38,76.27,76.31,11374.0,73.614,73.6333,73.5272,73.5658,11374.0
2023-09-29 11:10:00,76.33,76.37,76.29,76.34,7084.0,73.5851,73.6236,73.5465,73.5947,7084.0
2023-09-29 11:20:00,76.37,76.45,76.26,76.26,10419.0,73.6236,73.7008,73.5176,73.5176,10419.0
2023-09-29 11:30:00,76.22,76.26,76.04,76.07,11803.0,73.479,73.5176,73.3055,73.3344,11803.0
2023-09-29 11:40:00,76.08,76.14,76.05,76.08,5998.0,73.3441,73.4019,73.3151,73.3441,5998.0
2023-09-29 11:50:00,76.09,76.15,76.01,76.08,6379.0,73.3537,73.4115,73.2766,73.3441,6379.0
2023-09-29 12:00:00,76.07,76.19,75.99,76.17,9927.0,73.3344,73.4501,73.2573,73.4308,9927.0
2023-09-29 12:10:00,76.17,76.23,76.01,76.13,13761.0,73.4308,73.4887,73.2766,73.3923,13761.0
2023-09-29 12:20:00,76.14,76.2,76.13,76.14,4282.0,73.4019,73.4597,73.3923,73.4019,4282.0
2023-09-29 12:30:00,76.13,76.14,76.03,76.09,5504.0,73.3923,73.4019,73.2959,73.3537,5504.0
2023-09-29 12:40:00,76.08,76.14,75.86,75.88,20382.0,73.3441,73.4019,73.132,73.1512,20382.0
2023-09-29 12:50:00,75.91,75.94,75.84,75.89,5445.0,73.1802,73.2091,73.1127,73.1609,5445.0
2023-09-29 13:00:00,75.88,75.89,75.64,75.65,5667.0,73.1512,73.1609,72.9199,72.9295,5667.0
2023-09-29 13:10:00,75.66,75.71,75.61,75.66,7903.0,72.9392,72.9874,72.891,72.9392,7903.0
2023-09-29 13:20:00,75.69,75.77,75.68,75.73,5641.0,72.9681,73.0452,72.9584,73.0066,5641.0
2023-09-29 13:30:00,75.78,75.8,75.74,75.78,4223.0,73.0548,73.0741,73.0163,73.0548,4223.0
2023-09-29 13:40:00,75.77,75.85,75.77,75.79,6543.0,73.0452,73.1223,73.0452,73.0645,6543.0
2023-09-29 13:50:00,75.77,75.81,75.67,75.67,3976.0,73.0452,73.0838,72.9488,72.9488,3976.0
2023-09-29 14:00:00,75.68,75.83,75.65,75.77,7393.0,72.9584,73.103,72.9295,73.0452,7393.0
2023-09-29 14:10:00,75.76,75.83,75.75,75.78,3456.0,73.0356,73.103,73.0259,73.0548,3456.0
2023-09-29 14:20:00,75.78,75.88,75.74,75.74,7874.0,73.0548,73.1512,73.0163,73.0163,7874.0
2023-09-29 14:30:00,75.73,75.8,75.7,75.76,5860.0,73.0066,73.0741,72.9777,73.0356,5860.0
2023-09-29 14:40:00,75.8,75.96,75.78,75.92,6185.0,73.0741,73.2284,73.0548,73.1898,6185.0
2023-09-29 14:50:00,75.91,76.1,75.87,76.06,9620.0,73.1802,73.3633,73.1416,73.3248,9620.0
2023-09-29 15:00:00,76.12,76.17,75.95,75.96,12705.0,73.3826,73.4308,73.2187,73.2284,12705.0
2023-09-29 15:10:00,75.93,76.04,75.92,75.97,11882.0,73.1995,73.3055,73.1898,73.238,11882.0
2023-09-29 15:20:00,75.95,75.96,75.76,75.8,15287.0,73.2187,73.2284,73.0356,73.0741,15287.0
2023-09-29 15:30:00,75.8,75.82,75.66,75.78,24719.0,73.0741,73.0934,72.9392,73.0548,24719.0
2023-09-29 15:40:00,75.77,75.93,75.66,75.93,32073.0,73.0452,73.1995,72.9392,73.1995,32073.0
2023-09-29 15:50:00,75.9,76.03,75.69,75.87,173843.0,73.1705,73.2959,72.9681,73.1416,173843.0
2023-10-02 09:30:00,75.93,76.19,75.71,75.95,31746.0,73.1995,73.4501,72.9874,73.2187,31746.0
2023-10-02 09:40:00,75.93,75.94,75.42,75.55,43789.0,73.1995,73.2091,72.7078,72.8331,43789.0
2023-10-02 09:50:00,75.55,75.69,75.48,75.52,24211.0,72.8331,72.9681,72.7656,72.8042,24211.0
2023-10-02 10:00:00,75.45,75.75,75.44,75.62,27687.0,72.7367,73.0259,72.7271,72.9006,27687.0
2023-10-02 10:10:00,75.62,75.82,75.47,75.73,18416.0,72.9006,73.0934,72.756,73.0066,18416.0
2023-10-02 10:20:00,75.73,75.9,75.68,75.69,11306.0,73.0066,73.1705,72.9584,72.9681,11306.0
2023-10-02 10:30:00,75.66,75.72,75.55,75.64,24299.0,72.9392,72.997,72.8331,72.9199,24299.0
2023-10-02 10:40:00,75.63,75.65,75.54,75.56,11605.0,72.9102,72.9295,72.8235,72.8428,11605.0
2023-10-02 10:50:00,75.55,75.74,75.54,75.66,14647.0,72.8331,73.0163,72.8235,72.9392,14647.0
2023-10-02 11:00:00,75.65,75.91,75.65,75.76,12059.0,72.9295,73.1802,72.9295,73.0356,12059.0
2023-10-02 11:10:00,75.75,75.99,75.7,75.91,11061.0,73.0259,73.2573,72.9777,73.1802,11061.0
2023-10-02 11:20:00,75.9,76.06,75.88,76.04,14069.0,73.1705,73.3248,73.1512,73.3055,14069.0
2023-10-02 11:30:00,76.07,76.08,75.93,76.0,10359.0,73.3344,73.3441,73.1995,73.2669,10359.0
2023-10-02 11:40:00,76.0,76.0,75.83,75.85,31776.0,73.2669,73.2669,73.103,73.1223,31776.0
2023-10-02 11:50:00,75.86,75.97,75.78,75.82,20629.0,73.132,73.238,73.0548,73.0934,20629.0
2023-10-02 12:00:00,75.83,75.92,75.83,75.86,11494.0,73.103,73.1898,73.103,73.132,11494.0
2023-10-02 12:10:00,75.84,76.03,75.83,76.0,10197.0,73.1127,73.2959,73.103,73.2669,10197.0
2023-10-02 12:20:00,76.0,76.05,75.82,75.84,17688.0,73.2669,73.3151,73.0934,73.1127,17688.0
2023-10-02 12:30:00,75.84,75.95,75.83,75.9,8568.0,73.1127,73.2187,73.103,73.1705,8568.0
2023-10-02 12:40:00,75.89,75.9,75.68,75.68,21594.0,73.1609,73.1705,72.9584,72.9584,21594.0
2023-10-02 12:50:00,75.68,75.86,75.66,75.86,6916.0,72.9584,73.132,72.9392,73.132,6916.0
2023-10-02 13:00:00,75.87,75.89,75.78,75.88,8422.0,73.1416,73.1609,73.0548,73.1512,8422.0
2023-10-02 13:10:00,75.87,75.98,75.8,75.97,7836.0,73.1416,73.2477,73.0741,73.238,7836.0
2023-10-02 13:20:00,75.98,76.04,75.94,76.02,5708.0,73.2477,73.3055,73.2091,73.2862,5708.0
2023-10-02 13:30:00,76.02,76.03,75.91,75.91,8533.0,73.2862,73.2959,73.1802,73.1802,8533.0
2023-10-02 13:40:00,75.9,76.03,75.9,75.94,9498.0,73.1705,73.2959,73.1705,73.2091,9498.0
2023-10-02 13:50:00,75.93,75.99,75.87,75.88,7918.0,73.1995,73.2573,73.1416,73.1512,7918.0
2023-10-02 14:00:00,75.89,75.9,75.74,75.74,8052.0,73.1609,73.1705,73.0163,73.0163,8052.0
2023-10-02 14:10:00,75.73,75.93,75.73,75.76,8302.0,73.0066,73.1995,73.0066,73.0356,8302.0
2023-10-02 14:20:00,75.75,75.75,75.63,75.64,6443.0,73.0259,73.0259,72.9102,72.9199,6443.0
2023-10-02 14:30:00,75.64,75.69,75.63,75.63,5739.0,72.9199,72.9681,72.9102,72.9102,5739.0
2023-10-02 14:40:00,75.62,75.63,75.57,75.61,10233.0,72.9006,72.9102,72.8524,72.891,10233.0
2023-10-02 14:50:00,75.62,75.7,75.59,75.67,9123.0,72.9006,72.9777,72.8717,72.9488,9123.0
2023-10-02 15:00:00,75.69,75.7,75.55,75.67,9071.0,72.9681,72.9777,72.8331,72.9488,9071.0
2023-10-02 15:10:00,75.66,75.73,75.61,75.69,11281.0,72.9392,73.0066,72.891,72.9681,11281.0
2023-10-02 15:20:00,75.67,75.85,75.66,75.78,12937.0,72.9488,73.1223,72.9392,73.0548,12937.0
2023-10-02 15:30:00,75.79,75.91,75.78,75.89,11227.0,73.0645,73.1802,73.0548,73.1609,11227.0
2023-10-02 15:40:00,75.9,75.91,75.8,75.83,18523.0,73.1705,73.1802,73.0741,73.103,18523.0
2023-10-02 15:50:00,75.78,75.86,75.72,75.81,93911.0,73.0548,73.132,72.997,73.0838,93911.0
2023-10-03 09:30:00,75.58,75.84,75.58,75.81,11939.0,72.862,73.1127,72.862,73.0838,11939.0
2023-10-03 09:40:00,75.83,76.17,75.8,76.17,18568.0,73.103,73.4308,73.0741,73.4308,18568.0
2023-10-03 09:50:00,76.12,76.22,76.05,76.13,10812.0,73.3826,73.479,73.3151,73.3923,10812.0
2023-10-03 10:00:00,76.13,76.13,75.63,75.63,9710.0,73.3923,73.3923,72.9102,72.9102,9710.0
2023-10-03 10:10:00,75.63,75.76,75.44,75.45,12175.0,72.9102,73.0356,72.7271,72.7367,12175.0
2023-10-03 10:20:00,75.45,75.58,75.36,75.39,10265.0,72.7367,72.862,72.6499,72.6789,10265.0
2023-10-03 10:30:00,75.34,75.4,75.3,75.3,7297.0,72.6307,72.6885,72.5921,72.5921,7297.0
2023-10-03 10:40:00,75.26,75.38,75.08,75.14,11184.0,72.5535,72.6692,72.38,72.4379,11184.0
2023-10-03 10:50:00,75.12,75.15,75.0,75.1,9040.0,72.4186,72.4475,72.3029,72.3993,9040.0
2023-10-03 11:00:00,75.09,75.11,74.97,75.09,11690.0,72.3897,72.4089,72.274,72.3897,11690.0
2023-10-03 11:10:00,75.11,75.18,75.03,75.17,7534.0,72.4089,72.4764,72.3318,72.4668,7534.0
2023-10-03 11:20:00,75.23,75.24,75.11,75.17,8311.0,72.5246,72.5343,72.4089,72.4668,8311.0
2023-10-03 11:30:00,75.15,75.21,74.97,75.05,10693.0,72.4475,72.5053,72.274,72.3511,10693.0
2023-10-03 11:40:00,75.09,75.12,75.01,75.02,4976.0,72.3897,72.4186,72.3125,72.3222,4976.0
2023-10-03 11:50:00,75.01,75.09,74.96,75.0,6099.0,72.3125,72.3897,72.2643,72.3029,6099.0
2023-10-03 12:00:00,75.02,75.2,75.01,75.12,6099.0,72.3222,72.4957,72.3125,72.4186,6099.0
2023-10-03 12:10:00,75.08,75.2,75.08,75.19,5779.0,72.38,72.4957,72.38,72.4861,5779.0
2023-10-03 12:20:00,75.2,75.26,75.17,75.26,8799.0,72.4957,72.5535,72.4668,72.5535,8799.0
2023-10-03 12:30:00,75.27,75.28,75.19,75.23,3800.0,72.5632,72.5728,72.4861,72.5246,3800.0
2023-10-03 12:40:00,75.25,75.33,75.18,75.33,6585.0,72.5439,72.621,72.4764,72.621,6585.0
2023-10-03 12:50:00,75.32,75.35,75.29,75.34,7850.0,72.6114,72.6403,72.5825,72.6307,7850.0
2023-10-03 13:00:00,75.33,75.39,75.2,75.2,5263.0,72.621,72.6789,72.4957,72.4957,5263.0
2023-10-03 13:10:00,75.2,75.21,75.13,75.13,2900.0,72.4957,72.5053,72.4282,72.4282,2900.0
2023-10-03 13:20:00,75.13,75.16,75.08,75.11,6811.0,72.4282,72.4571,72.38,72.4089,6811.0
2023-10-03 13:30:00,75.12,75.12,74.95,74.97,7736.0,72.4186,72.4186,72.2547,72.274,7736.0
2023-10-03 13:40:00,74.96,75.0,74.83,74.84,8436.0,72.2643,72.3029,72.139,72.1486,8436.0
2023-10-03 13:50:00,74.83,74.83,74.73,74.73,7739.0,72.139,72.139,72.0426,72.0426,7739.0
2023-10-03 14:00:00,74.76,74.76,74.57,74.58,4907.0,72.0715,72.0715,71.8884,71.898,4907.0
2023-10-03 14:10:00,74.59,74.61,74.5,74.55,9339.0,71.9076,71.9269,71.8209,71.8691,9339.0
2023-10-03 14:20:00,74.53,74.63,74.51,74.59,10116.0,71.8498,71.9462,71.8305,71.9076,10116.0
2023-10-03 14:30:00,74.59,74.73,74.58,74.72,10325.0,71.9076,72.0426,71.898,72.033,10325.0
2023-10-03 14:40:00,74.72,74.79,74.66,74.77,30679.0,72.033,72.1004,71.9751,72.0812,30679.0
2023-10-03 14:50:00,74.79,74.84,74.73,74.82,8977.0,72.1004,72.1486,72.0426,72.1294,8977.0
2023-10-03 15:00:00,74.81,74.85,74.71,74.76,10408.0,72.1197,72.1583,72.0233,72.0715,10408.0
2023-10-03 15:10:00,74.74,74.76,74.62,74.71,21276.0,72.0522,72.0715,71.9366,72.0233,21276.0
2023-10-03 15:20:00,74.71,74.83,74.58,74.62,23051.0,72.0233,72.139,71.898,71.9366,23051.0
2023-10-03 15:30:00,74.62,74.71,74.59,74.66,25555.0,71.9366,72.0233,71.9076,71.9751,25555.0
2023-10-03 15:40:00,74.65,74.83,74.65,74.82,25112.0,71.9655,72.139,71.9655,72.1294,25112.0
2023-10-03 15:50:00,74.81,74.89,74.73,74.84,101504.0,72.1197,72.1969,72.0426,72.1486,101504.0
2023-10-04 09:30:00,74.85,75.13,74.85,75.09,9059.0,72.1583,72.4282,72.1583,72.3897,9059.0
2023-10-04 09:40:00,75.07,75.07,74.84,74.84,7820.0,72.3704,72.3704,72.1486,72.1486,7820.0
2023-10-04 09:50:00,74.85,74.85,74.67,74.71,8578.0,72.1583,72.1583,71.9848,72.0233,8578.0
2023-10-04 10:00:00,74.68,74.87,74.65,74.79,8735.0,71.9944,72.1776,71.9655,72.1004,8735.0
2023-10-04 10:10:00,74.84,74.9,74.65,74.65,5837.0,72.1486,72.2065,71.9655,71.9655,5837.0
2023-10-04 10:20:00,74.65,74.68,74.41,74.44,8096.0,71.9655,71.9944,71.7341,71.763,8096.0
2023-10-04 10:30:00,74.42,74.66,74.42,74.6,16928.0,71.7438,71.9751,71.7438,71.9173,16928.0
2023-10-04 10:40:00,74.61,74.89,74.58,74.58,21140.0,71.9269,72.1969,71.898,71.898,21140.0
2023-10-04 10:50:00,74.59,74.8,74.59,74.74,12691.0,71.9076,72.1101,71.9076,72.0522,12691.0
2023-10-04 11:00:00,74.72,74.73,74.56,74.57,11151.0,72.033,72.0426,71.8787,71.8884,11151.0
2023-10-04 11:10:00,74.59,74.87,74.59,74.85,11286.0,71.9076,72.1776,71.9076,72.1583,11286.0
2023-10-04 11:20:00,74.85,75.0,74.82,75.0,6229.0,72.1583,72.3029,72.1294,72.3029,6229.0
2023-10-04 11:30:00,75.01,75.02,74.9,74.93,19411.0,72.3125,72.3222,72.2065,72.2354,19411.0
2023-10-04 11:40:00,74.92,74.92,74.79,74.83,4924.0,72.2258,72.2258,72.1004,72.139,4924.0
2023-10-04 11:50:00,74.79,75.01,74.77,74.98,8817.0,72.1004,72.3125,72.0812,72.2836,8817.0
2023-10-04 12:00:00,74.97,75.01,74.85,75.0,13613.0,72.274,72.3125,72.1583,72.3029,13613.0
2023-10-04 12:10:00,75.02,75.08,74.96,75.06,15576.0,72.3222,72.38,72.2643,72.3607,15576.0
2023-10-04 12:20:00,75.06,75.07,74.9,74.95,6692.0,72.3607,72.3704,72.2065,72.2547,6692.0
2023-10-04 12:30:00,74.97,74.98,74.9,74.96,5884.0,72.274,72.2836,72.2065,72.2643,5884.0
2023-10-04 12:40:00,74.96,74.98,74.9,74.96,4567.0,72.2643,72.2836,72.2065,72.2643,4567.0
2023-10-04 12:50:00,74.96,74.98,74.86,74.87,2858.0,72.2643,72.2836,72.1679,72.1776,2858.0
2023-10-04 13:00:00,74.9,74.92,74.86,74.86,3720.0,72.2065,72.2258,72.1679,72.1679,3720.0
2023-10-04 13:10:00,74.86,74.88,74.8,74.86,6103.0,72.1679,72.1872,72.1101,72.1679,6103.0
2023-10-04 13:20:00,74.86,74.88,74.75,74.77,4800.0,72.1679,72.1872,72.0619,72.0812,4800.0
2023-10-04 13:30:00,74.76,74.84,74.7,74.84,8927.0,72.0715,72.1486,72.0137,72.1486,8927.0
2023-10-04 13:40:00,74.82,74.88,74.8,74.88,7794.0,72.1294,72.1872,72.1101,72.1872,7794.0
2023-10-04 13:50:00,74.88,74.88,74.75,74.79,4499.0,72.1872,72.1872,72.0619,72.1004,4499.0
2023-10-04 14:00:00,74.78,74.91,74.77,74.79,12073.0,72.0908,72.2161,72.0812,72.1004,12073.0
2023-10-04 14:10:00,74.83,74.98,74.83,74.97,8050.0,72.139,72.2836,72.139,72.274,8050.0
2023-10-04 14:20:00,74.98,75.01,74.82,75.01,6015.0,72.2836,72.3125,72.1294,72.3125,6015.0
2023-10-04 14:30:00,75.02,75.04,74.92,75.02,8376.0,72.3222,72.3415,72.2258,72.3222,8376.0
2023-10-04 14:40:00,75.03,75.1,75.02,75.05,6975.0,72.3318,72.3993,72.3222,72.3511,6975.0
2023-10-04 14:50:00,75.04,75.14,75.04,75.13,7429.0,72.3415,72.4379,72.3415,72.4282,7429.0
2023-10-04 15:00:00,75.15,75.27,75.14,75.27,9864.0,72.4475,72.5632,72.4379,72.5632,9864.0
2023-10-04 15:10:00,75.27,75.48,75.27,75.44,14905.0,72.5632,72.7656,72.5632,72.7271,14905.0
2023-10-04 15:20:00,75.43,75.52,75.43,75.47,17043.0,72.7174,72.8042,72.7174,72.756,17043.0
2023-10-04 15:30:00,75.48,75.58,75.47,75.53,21085.0,72.7656,72.862,72.756,72.8138,21085.0
2023-10-04 15:40:00,75.54,75.58,75.43,75.48,23136.0,72.8235,72.862,72.7174,72.7656,23136.0
2023-10-04 15:50:00,75.46,75.47,75.32,75.32,74901.0,72.7464,72.756,72.6114,72.6114,74901.0
2023-10-05 09:30:00,74.83,75.51,74.83,75.38,22125.0,72.6166,73.2765,72.6166,73.1504,22125.0
2023-10-05 09:40:00,75.33,75.45,75.19,75.26,12430.0,73.1018,73.2183,72.966,73.0339,12430.0
2023-10-05 09:50:00,75.28,75.38,75.05,75.34,11037.0,73.0533,73.1504,72.8301,73.1115,11037.0
2023-10-05 10:00:00,75.33,75.33,74.93,74.98,19197.0,73.1018,73.1018,72.7137,72.7622,19197.0
2023-10-05 10:10:00,74.97,75.03,74.88,75.02,15006.0,72.7525,72.8107,72.6651,72.801,15006.0
2023-10-05 10:20:00,75.03,75.03,74.87,74.97,13015.0,72.8107,72.8107,72.6554,72.7525,13015.0
2023-10-05 10:30:00,74.97,74.97,74.78,74.82,14172.0,72.7525,72.7525,72.5681,72.6069,14172.0
2023-10-05 10:40:00,74.81,74.88,74.71,74.78,18633.0,72.5972,72.6651,72.5002,72.5681,18633.0
2023-10-05 10:50:00,74.8,74.88,74.8,74.85,11819.0,72.5875,72.6651,72.5875,72.636,11819.0
2023-10-05 11:00:00,74.82,74.83,74.73,74.78,10855.0,72.6069,72.6166,72.5196,72.5681,10855.0
2023-10-05 11:10:00,74.81,74.89,74.76,74.87,12117.0,72.5972,72.6748,72.5487,72.6554,12117.0
2023-10-05 11:20:00,74.87,74.94,74.85,74.9,25373.0,72.6554,72.7234,72.636,72.6846,25373.0
2023-10-05 11:30:00,74.88,75.1,74.83,75.02,15421.0,72.6651,72.8786,72.6166,72.801,15421.0
2023-10-05 11:40:00,75.02,75.05,74.93,74.93,8103.0,72.801,72.8301,72.7137,72.7137,8103.0
2023-10-05 11:50:00,74.94,74.99,74.9,74.91,9346.0,72.7234,72.7719,72.6846,72.6943,9346.0
2023-10-05 12:00:00,74.86,74.94,74.86,74.91,6689.0,72.6457,72.7234,72.6457,72.6943,6689.0
2023-10-05 12:10:00,74.91,74.96,74.87,74.89,4426.0,72.6943,72.7428,72.6554,72.6748,4426.0
2023-10-05 12:20:00,74.93,75.1,74.93,75.06,6012.0,72.7137,72.8786,72.7137,72.8398,6012.0
2023-10-05 12:30:00,75.07,75.08,75.0,75.05,8785.0,72.8495,72.8592,72.7816,72.8301,8785.0
2023-10-05 12:40:00,75.05,75.07,75.01,75.04,9483.0,72.8301,72.8495,72.7913,72.8204,9483.0
2023-10-05 12:50:00,75.05,75.12,75.04,75.07,8464.0,72.8301,72.898,72.8204,72.8495,8464.0
2023-10-05 13:00:00,75.07,75.12,75.01,75.02,7804.0,72.8495,72.898,72.7913,72.801,7804.0
2023-10-05 13:10:00,75.02,75.18,75.02,75.17,10236.0,72.801,72.9563,72.801,72.9466,10236.0
2023-10-05 13:20:00,75.17,75.31,75.14,75.31,9889.0,72.9466,73.0824,72.9175,73.0824,9889.0
2023-10-05 13:30:00,75.3,75.59,75.26,75.59,13663.0,73.0727,73.3541,73.0339,73.3541,13663.0
2023-10-05 13:40:00,75.6,75.65,75.56,75.56,9029.0,73.3638,73.4124,73.325,73.325,9029.0
2023-10-05 13:50:00,75.56,75.58,75.52,75.58,5793.0,73.325,73.3444,73.2862,73.3444,5793.0
2023-10-05 14:00:00,75.62,75.73,75.6,75.6,6913.0,73.3833,73.49,73.3638,73.3638,6913.0
2023-10-05 14:10:00,75.6,75.69,75.56,75.66,7288.0,73.3638,73.4512,73.325,73.4221,7288.0
2023-10-05 14:20:00,75.66,75.66,75.58,75.65,6307.0,73.4221,73.4221,73.3444,73.4124,6307.0
2023-10-05 14:30:00,75.63,75.75,75.63,75.74,8247.0,73.393,73.5094,73.393,73.4997,8247.0
2023-10-05 14:40:00,75.74,75.77,75.68,75.77,8725.0,73.4997,73.5288,73.4415,73.5288,8725.0
2023-10-05 14:50:00,75.77,75.85,75.77,75.83,9973.0,73.5288,73.6065,73.5288,73.587,9973.0
2023-10-05 15:00:00,75.83,75.85,75.78,75.8,12356.0,73.587,73.6065,73.5385,73.5579,12356.0
2023-10-05 15:10:00,75.8,75.82,75.71,75.81,15848.0,73.5579,73.5773,73.4706,73.5676,15848.0
2023-10-05 15:20:00,75.8,75.84,75.76,75.84,12925.0,73.5579,73.5967,73.5191,73.5967,12925.0
2023-10-05 15:30:00,75.84,75.87,75.71,75.72,19276.0,73.5967,73.6259,73.4706,73.4803,19276.0
2023-10-05 15:40:00,75.71,75.74,75.62,75.68,22008.0,73.4706,73.4997,73.3833,73.4415,22008.0
2023-10-05 15:50:00,75.69,75.71,75.49,75.51,73578.0,73.4512,73.4706,73.2571,73.2765,73578.0
2023-10-06 09:30:00,75.34,75.41,75.22,75.23,11357.0,73.1115,73.1795,72.9951,73.0048,11357.0
2023-10-06 09:40:00,75.21,75.42,75.21,75.37,4491.0,72.9854,73.1892,72.9854,73.1407,4491.0
2023-10-06 09:50:00,75.38,75.41,75.2,75.34,4453.0,73.1504,73.1795,72.9757,73.1115,4453.0
2023-10-06 10:00:00,75.34,75.4,75.16,75.2,6700.0,73.1115,73.1698,72.9369,72.9757,6700.0
2023-10-06 10:10:00,75.23,75.29,75.13,75.16,12008.0,73.0048,73.063,72.9077,72.9369,12008.0
2023-10-06 10:20:00,75.13,75.4,75.09,75.4,8342.0,72.9077,73.1698,72.8689,73.1698,8342.0
2023-10-06 10:30:00,75.4,75.51,75.28,75.33,21939.0,73.1698,73.2765,73.0533,73.1018,21939.0
2023-10-06 10:40:00,75.34,75.4,75.22,75.26,8709.0,73.1115,73.1698,72.9951,73.0339,8709.0
2023-10-06 10:50:00,75.26,75.28,75.14,75.2,7354.0,73.0339,73.0533,72.9175,72.9757,7354.0
2023-10-06 11:00:00,75.21,75.25,75.14,75.23,7866.0,72.9854,73.0242,72.9175,73.0048,7866.0
2023-10-06 11:10:00,75.27,75.32,75.1,75.2,9700.0,73.0436,73.0921,72.8786,72.9757,9700.0
2023-10-06 11:20:00,75.19,75.37,75.15,75.34,10310.0,72.966,73.1407,72.9272,73.1115,10310.0
2023-10-06 11:30:00,75.35,75.51,75.33,75.48,15800.0,73.1212,73.2765,73.1018,73.2474,15800.0
2023-10-06 11:40:00,75.49,75.7,75.49,75.7,8082.0,73.2571,73.4609,73.2571,73.4609,8082.0
2023-10-06 11:50:00,75.7,75.9,75.67,75.9,11876.0,73.4609,73.655,73.4318,73.655,11876.0
2023-10-06 12:00:00,75.88,75.92,75.71,75.74,9003.0,73.6356,73.6744,73.4706,73.4997,9003.0
2023-10-06 12:10:00,75.73,75.74,75.64,75.69,6293.0,73.49,73.4997,73.4027,73.4512,6293.0
2023-10-06 12:20:00,75.7,75.7,75.54,75.65,7655.0,73.4609,73.4609,73.3056,73.4124,7655.0
2023-10-06 12:30:00,75.65,75.66,75.55,75.59,8771.0,73.4124,73.4221,73.3153,73.3541,8771.0
2023-10-06 12:40:00,75.59,75.62,75.54,75.62,7058.0,73.3541,73.3833,73.3056,73.3833,7058.0
2023-10-06 12:50:00,75.63,75.65,75.5,75.55,7567.0,73.393,73.4124,73.2668,73.3153,7567.0
2023-10-06 13:00:00,75.53,75.57,75.39,75.44,7627.0,73.2959,73.3347,73.1601,73.2086,7627.0
2023-10-06 13:10:00,75.45,75.61,75.44,75.57,10105.0,73.2183,73.3736,73.2086,73.3347,10105.0
2023-10-06 13:20:00,75.56,75.7,75.55,75.65,10295.0,73.325,73.4609,73.3153,73.4124,10295.0
2023-10-06 13:30:00,75.65,75.73,75.62,75.64,18348.0,73.4124,73.49,73.3833,73.4027,18348.0
2023-10-06 13:40:00,75.65,75.68,75.55,75.56,14554.0,73.4124,73.4415,73.3153,73.325,14554.0
2023-10-06 13:50:00,75.55,75.59,75.51,75.59,18619.0,73.3153,73.3541,73.2765,73.3541,18619.0
2023-10-06 14:00:00,75.59,75.59,75.47,75.51,16163.0,73.3541,73.3541,73.2377,73.2765,16163.0
2023-10-06 14:10:00,75.51,75.55,75.49,75.52,18600.0,73.2765,73.3153,73.2571,73.2862,18600.0
2023-10-06 14:20:00,75.52,75.62,75.51,75.61,15692.0,73.2862,73.3833,73.2765,73.3736,15692.0
2023-10-06 14:30:00,75.61,75.68,75.56,75.63,25193.0,73.3736,73.4415,73.325,73.393,25193.0
2023-10-06 14:40:00,75.63,75.69,75.6,75.67,19871.0,73.393,73.4512,73.3638,73.4318,19871.0
2023-10-06 14:50:00,75.67,75.67,75.58,75.58,24915.0,73.4318,73.4318,73.3444,73.3444,24915.0
2023-10-06 15:00:00,75.59,75.59,75.46,75.53,19474.0,73.3541,73.3541,73.228,73.2959,19474.0
2023-10-06 15:10:00,75.52,75.53,75.44,75.48,24118.0,73.2862,73.2959,73.2086,73.2474,24118.0
2023-10-06 15:20:00,75.47,75.58,75.47,75.56,35982.0,73.2377,73.3444,73.2377,73.325,35982.0
2023-10-06 15:30:00,75.55,75.59,75.43,75.5,42318.0,73.3153,73.3541,73.1989,73.2668,42318.0
2023-10-06 15:40:00,75.5,75.51,75.44,75.47,42085.0,73.2668,73.2765,73.2086,73.2377,42085.0
2023-10-06 15:50:00,75.46,75.49,75.39,75.44,150974.0,73.228,73.2571,73.1601,73.2086,150974.0
2023-10-09 09:30:00,75.23,75.37,75.02,75.34,12651.0,73.0048,73.1407,72.801,73.1115,12651.0
2023-10-09 09:40:00,75.33,75.44,75.21,75.44,83578.0,73.1018,73.2086,72.9854,73.2086,83578.0
2023-10-09 09:50:00,75.42,75.42,75.08,75.17,10529.0,73.1892,73.1892,72.8592,72.9466,10529.0
2023-10-09 10:00:00,75.19,75.37,75.19,75.37,27850.0,72.966,73.1407,72.966,73.1407,27850.0
2023-10-09 10:10:00,75.38,75.43,75.24,75.39,46751.0,73.1504,73.1989,73.0145,73.1601,46751.0
2023-10-09 10:20:00,75.39,75.47,75.38,75.4,38708.0,73.1601,73.2377,73.1504,73.1698,38708.0
2023-10-09 10:30:00,75.42,75.42,75.31,75.36,10814.0,73.1892,73.1892,73.0824,73.1309,10814.0
2023-10-09 10:40:00,75.36,75.39,75.21,75.21,9141.0,73.1309,73.1601,72.9854,72.9854,9141.0
2023-10-09 10:50:00,75.22,75.28,75.12,75.19,14237.0,72.9951,73.0533,72.898,72.966,14237.0
2023-10-09 11:00:00,75.18,75.24,75.16,75.21,10382.0,72.9563,73.0145,72.9369,72.9854,10382.0
2023-10-09 11:10:00,75.21,75.34,75.11,75.34,10831.0,72.9854,73.1115,72.8883,73.1115,10831.0
2023-10-09 11:20:00,75.35,75.42,75.32,75.4,15445.0,73.1212,73.1892,73.0921,73.1698,15445.0
2023-10-09 11:30:00,75.4,75.53,75.38,75.52,11263.0,73.1698,73.2959,73.1504,73.2862,11263.0
2023-10-09 11:40:00,75.51,75.57,75.5,75.54,5955.0,73.2765,73.3347,73.2668,73.3056,5955.0
2023-10-09 11:50:00,75.55,75.65,75.55,75.63,7861.0,73.3153,73.4124,73.3153,73.393,7861.0
2023-10-09 12:00:00,75.66,75.73,75.63,75.67,17400.0,73.4221,73.49,73.393,73.4318,17400.0
2023-10-09 12:10:00,75.66,75.68,75.61,75.64,17274.0,73.4221,73.4415,73.3736,73.4027,17274.0
2023-10-09 12:20:00,75.64,75.73,75.6,75.61,14041.0,73.4027,73.49,73.3638,73.3736,14041.0
2023-10-09 12:30:00,75.62,75.67,75.56,75.59,21121.0,73.3833,73.4318,73.325,73.3541,21121.0
2023-10-09 12:40:00,75.59,75.69,75.56,75.69,53260.0,73.3541,73.4512,73.325,73.4512,53260.0
2023-10-09 12:50:00,75.7,75.79,75.6,75.65,12470.0,73.4609,73.5482,73.3638,73.4124,12470.0
2023-10-09 13:00:00,75.65,75.72,75.65,75.7,8918.0,73.4124,73.4803,73.4124,73.4609,8918.0
2023-10-09 13:10:00,75.7,75.75,75.69,75.73,6023.0,73.4609,73.5094,73.4512,73.49,6023.0
2023-10-09 13:20:00,75.74,75.84,75.72,75.84,7996.0,73.4997,73.5967,73.4803,73.5967,7996.0
2023-10-09 13:30:00,75.84,75.97,75.83,75.97,9017.0,73.5967,73.7229,73.587,73.7229,9017.0
2023-10-09 13:40:00,75.97,76.05,75.96,75.99,18943.0,73.7229,73.8005,73.7132,73.7423,18943.0
2023-10-09 13:50:00,75.99,76.07,75.99,76.07,18197.0,73.7423,73.8199,73.7423,73.8199,18197.0
2023-10-09 14:00:00,76.09,76.17,76.04,76.12,18076.0,73.8394,73.917,73.7908,73.8685,18076.0
2023-10-09 14:10:00,76.12,76.2,76.11,76.19,14137.0,73.8685,73.9461,73.8588,73.9364,14137.0
2023-10-09 14:20:00,76.2,76.2,76.1,76.13,14583.0,73.9461,73.9461,73.8491,73.8782,14583.0
2023-10-09 14:30:00,76.14,76.14,76.06,76.14,16042.0,73.8879,73.8879,73.8102,73.8879,16042.0
2023-10-09 14:40:00,76.14,76.27,76.13,76.27,14972.0,73.8879,74.014,73.8782,74.014,14972.0
2023-10-09 14:50:00,76.27,76.36,76.25,76.26,12019.0,74.014,74.1014,73.9946,74.0043,12019.0
2023-10-09 15:00:00,76.25,76.27,76.17,76.19,21354.0,73.9946,74.014,73.917,73.9364,21354.0
2023-10-09 15:10:00,76.2,76.21,76.08,76.11,31980.0,73.9461,73.9558,73.8296,73.8588,31980.0
2023-10-09 15:20:00,76.1,76.2,76.09,76.15,23902.0,73.8491,73.9461,73.8394,73.8976,23902.0
2023-10-09 15:30:00,76.16,76.16,76.05,76.06,32268.0,73.9073,73.9073,73.8005,73.8102,32268.0
2023-10-09 15:40:00,76.06,76.06,75.89,75.98,30345.0,73.8102,73.8102,73.6453,73.7326,30345.0
2023-10-09 15:50:00,75.97,76.05,75.92,76.03,133308.0,73.7229,73.8005,73.6744,73.7811,133308.0
2023-10-10 09:30:00,76.2,76.44,76.2,76.38,26048.0,73.9461,74.179,73.9461,74.1208,26048.0
2023-10-10 09:40:00,76.38,76.38,76.17,76.2,18969.0,74.1208,74.1208,73.917,73.9461,18969.0
2023-10-10 09:50:00,76.23,76.33,76.15,76.23,23808.0,73.9752,74.0723,73.8976,73.9752,23808.0
2023-10-10 10:00:00,76.26,76.37,76.25,76.25,24712.0,74.0043,74.1111,73.9946,73.9946,24712.0
2023-10-10 10:10:00,76.26,76.45,76.25,76.44,34070.0,74.0043,74.1887,73.9946,74.179,34070.0
2023-10-10 10:20:00,76.43,76.6,76.42,76.47,36955.0,74.1693,74.3343,74.1596,74.2081,36955.0
2023-10-10 10:30:00,76.48,76.49,76.38,76.42,11178.0,74.2178,74.2275,74.1208,74.1596,11178.0
2023-10-10 10:40:00,76.41,76.42,76.12,76.15,18599.0,74.1499,74.1596,73.8685,73.8976,18599.0
2023-10-10 10:50:00,76.16,76.21,76.09,76.13,14838.0,73.9073,73.9558,73.8394,73.8782,14838.0
2023-10-10 11:00:00,76.12,76.34,76.03,76.22,14756.0,73.8685,74.082,73.7811,73.9655,14756.0
2023-10-10 11:10:00,76.23,76.52,76.22,76.49,37811.0,73.9752,74.2566,73.9655,74.2275,37811.0
2023-10-10 11:20:00,76.48,76.48,76.34,76.35,13961.0,74.2178,74.2178,74.082,74.0917,13961.0
2023-10-10 11:30:00,76.36,76.37,76.16,76.22,17195.0,74.1014,74.1111,73.9073,73.9655,17195.0
2023-10-10 11:40:00,76.19,76.24,76.1,76.14,11627.0,73.9364,73.9849,73.8491,73.8879,11627.0
2023-10-10 11:50:00,76.15,76.25,76.15,76.2,10763.0,73.8976,73.9946,73.8976,73.9461,10763.0
2023-10-10 12:00:00,76.2,76.21,76.14,76.18,7878.0,73.9461,73.9558,73.8879,73.9267,7878.0
2023-10-10 12:10:00,76.19,76.27,76.18,76.25,6964.0,73.9364,74.014,73.9267,73.9946,6964.0
2023-10-10 12:20:00,76.26,76.26,76.19,76.25,8241.0,74.0043,74.0043,73.9364,73.9946,8241.0
2023-10-10 12:30:00,76.26,76.26,76.15,76.16,7269.0,74.0043,74.0043,73.8976,73.9073,7269.0
2023-10-10 12:40:00,76.15,76.22,76.14,76.19,6083.0,73.8976,73.9655,73.8879,73.9364,6083.0
2023-10-10 12:50:00,76.2,76.35,76.19,76.34,7480.0,73.9461,74.0917,73.9364,74.082,7480.0
2023-10-10 13:00:00,76.32,76.33,76.0,76.07,12723.0,74.0626,74.0723,73.752,73.8199,12723.0
2023-10-10 13:10:00,76.04,76.1,75.87,76.0,8680.0,73.7908,73.8491,73.6259,73.752,8680.0
2023-10-10 13:20:00,76.0,76.06,75.96,76.0,7825.0,73.752,73.8102,73.7132,73.752,7825.0
2023-10-10 13:30:00,76.0,76.06,75.93,76.05,11873.0,73.752,73.8102,73.6841,73.8005,11873.0
2023-10-10 13:40:00,76.06,76.08,76.01,76.03,5150.0,73.8102,73.8296,73.7617,73.7811,5150.0
2023-10-10 13:50:00,76.02,76.1,75.94,76.06,8755.0,73.7714,73.8491,73.6938,73.8102,8755.0
2023-10-10 14:00:00,76.04,76.1,76.0,76.01,13615.0,73.7908,73.8491,73.752,73.7617,13615.0
2023-10-10 14:10:00,76.0,76.03,75.91,76.03,8952.0,73.752,73.7811,73.6647,73.7811,8952.0
2023-10-10 14:20:00,76.04,76.04,75.97,75.98,9974.0,73.7908,73.7908,73.7229,73.7326,9974.0
2023-10-10 14:30:00,75.98,76.03,75.93,75.97,10869.0,73.7326,73.7811,73.6841,73.7229,10869.0
2023-10-10 14:40:00,75.96,76.1,75.94,76.02,10957.0,73.7132,73.8491,73.6938,73.7714,10957.0
2023-10-10 14:50:00,76.02,76.02,75.88,75.91,13020.0,73.7714,73.7714,73.6356,73.6647,13020.0
2023-10-10 15:00:00,75.9,75.97,75.87,75.96,13255.0,73.655,73.7229,73.6259,73.7132,13255.0
2023-10-10 15:10:00,75.95,75.98,75.86,75.96,16758.0,73.7035,73.7326,73.6162,73.7132,16758.0
2023-10-10 15:20:00,75.96,75.98,75.9,75.96,16456.0,73.7132,73.7326,73.655,73.7132,16456.0
2023-10-10 15:30:00,75.95,76.0,75.93,75.97,23195.0,73.7035,73.752,73.6841,73.7229,23195.0
2023-10-10 15:40:00,75.98,76.06,75.95,76.06,21114.0,73.7326,73.8102,73.7035,73.8102,21114.0
2023-10-10 15:50:00,76.07,76.08,75.92,75.99,74217.0,73.8199,73.8296,73.6744,73.7423,74217.0
2023-10-11 09:30:00,75.95,76.61,75.91,76.46,19757.0,73.7035,74.344,73.6647,74.1984,19757.0
2023-10-11 09:40:00,76.48,76.5,76.35,76.42,14967.0,74.2178,74.2372,74.0917,74.1596,14967.0
2023-10-11 09:50:00,76.38,76.41,76.24,76.41,12893.0,74.1208,74.1499,73.9849,74.1499,12893.0
2023-10-11 10:00:00,76.42,76.58,76.38,76.56,41986.0,74.1596,74.3149,74.1208,74.2955,41986.0
2023-10-11 10:10:00,76.56,76.59,76.49,76.54,24771.0,74.2955,74.3246,74.2275,74.276,24771.0
2023-10-11 10:20:00,76.56,76.78,76.55,76.77,23417.0,74.2955,74.5089,74.2857,74.4992,23417.0
2023-10-11 10:30:00,76.77,76.78,76.69,76.78,12493.0,74.4992,74.5089,74.4216,74.5089,12493.0
2023-10-11 10:40:00,76.77,76.79,76.69,76.75,11792.0,74.4992,74.5186,74.4216,74.4798,11792.0
2023-10-11 10:50:00,76.76,76.89,76.73,76.89,18410.0,74.4895,74.6157,74.4604,74.6157,18410.0
2023-10-11 11:00:00,76.89,76.91,76.75,76.79,6879.0,74.6157,74.6351,74.4798,74.5186,6879.0
2023-10-11 11:10:00,76.8,76.81,76.57,76.59,10643.0,74.5284,74.5381,74.3052,74.3246,10643.0
2023-10-11 11:20:00,76.58,76.58,76.52,76.56,9177.0,74.3149,74.3149,74.2566,74.2955,9177.0
2023-10-11 11:30:00,76.58,76.58,76.47,76.53,13793.0,74.3149,74.3149,74.2081,74.2663,13793.0
2023-10-11 11:40:00,76.54,76.55,76.46,76.52,10124.0,74.276,74.2857,74.1984,74.2566,10124.0
2023-10-11 11:50:00,76.52,76.57,76.47,76.48,20019.0,74.2566,74.3052,74.2081,74.2178,20019.0
2023-10-11 12:00:00,76.49,76.55,76.4,76.46,11151.0,74.2275,74.2857,74.1402,74.1984,11151.0
2023-10-11 12:10:00,76.48,76.5,76.38,76.38,8565.0,74.2178,74.2372,74.1208,74.1208,8565.0
2023-10-11 12:20:00,76.4,76.42,76.37,76.42,9120.0,74.1402,74.1596,74.1111,74.1596,9120.0
2023-10-11 12:30:00,76.42,76.54,76.4,76.54,9331.0,74.1596,74.276,74.1402,74.276,9331.0
2023-10-11 12:40:00,76.53,76.61,76.5,76.56,16640.0,74.2663,74.344,74.2372,74.2955,16640.0
2023-10-11 12:50:00,76.56,76.63,76.49,76.62,10733.0,74.2955,74.3634,74.2275,74.3537,10733.0
2023-10-11 13:00:00,76.62,76.67,76.52,76.67,30977.0,74.3537,74.4022,74.2566,74.4022,30977.0
2023-10-11 13:10:00,76.67,76.79,76.65,76.71,15500.0,74.4022,74.5186,74.3828,74.441,15500.0
2023-10-11 13:20:00,76.71,76.76,76.69,76.73,11149.0,74.441,74.4895,74.4216,74.4604,11149.0
2023-10-11 13:30:00,76.73,76.77,76.65,76.67,13518.0,74.4604,74.4992,74.3828,74.4022,13518.0
2023-10-11 13:40:00,76.67,76.74,76.59,76.64,18307.0,74.4022,74.4701,74.3246,74.3731,18307.0
2023-10-11 13:50:00,76.64,76.74,76.64,76.72,19020.0,74.3731,74.4701,74.3731,74.4507,19020.0
2023-10-11 14:00:00,76.74,76.79,76.7,76.72,13906.0,74.4701,74.5186,74.4313,74.4507,13906.0
2023-10-11 14:10:00,76.7,76.79,76.7,76.75,15825.0,74.4313,74.5186,74.4313,74.4798,15825.0
2023-10-11 14:20:00,76.74,76.89,76.74,76.78,30694.0,74.4701,74.6157,74.4701,74.5089,30694.0
2023-10-11 14:30:00,76.79,76.83,76.77,76.77,22559.0,74.5186,74.5575,74.4992,74.4992,22559.0
2023-10-11 14:40:00,76.78,76.83,76.72,76.79,25813.0,74.5089,74.5575,74.4507,74.5186,25813.0
2023-10-11 14:50:00,76.8,76.86,76.74,76.77,19267.0,74.5284,74.5866,74.4701,74.4992,19267.0
2023-10-11 15:00:00,76.79,76.84,76.75,76.84,40662.0,74.5186,74.5672,74.4798,74.5672,40662.0
2023-10-11 15:10:00,76.86,76.91,76.86,76.91,22065.0,74.5866,74.6351,74.5866,74.6351,22065.0
2023-10-11 15:20:00,76.91,77.02,76.86,77.0,55786.0,74.6351,74.7418,74.5866,74.7224,55786.0
2023-10-11 15:30:00,77.0,77.02,76.96,77.01,37622.0,74.7224,74.7418,74.6836,74.7321,37622.0
2023-10-11 15:40:00,77.02,77.07,76.98,77.0,50781.0,74.7418,74.7904,74.703,74.7224,50781.0
2023-10-11 15:50:00,77.0,77.11,76.94,77.05,190446.0,74.7224,74.8292,74.6642,74.771,190446.0
2023-10-12 09:30:00,77.37,77.51,76.8,77.17,23935.0,75.0815,75.2174,74.5284,74.8874,23935.0
2023-10-12 09:40:00,77.13,77.14,76.69,76.72,9176.0,74.8486,74.8583,74.4216,74.4507,9176.0
2023-10-12 09:50:00,76.77,76.94,76.74,76.78,10671.0,74.4992,74.6642,74.4701,74.5089,10671.0
2023-10-12 10:00:00,76.76,77.11,76.7,76.98,13340.0,74.4895,74.8292,74.4313,74.703,13340.0
2023-10-12 10:10:00,77.03,77.1,76.92,77.0,14662.0,74.7516,74.8195,74.6448,74.7224,14662.0
2023-10-12 10:20:00,77.03,77.05,76.92,76.94,10656.0,74.7516,74.771,74.6448,74.6642,10656.0
2023-10-12 10:30:00,76.93,76.99,76.9,76.92,7067.0,74.6545,74.7127,74.6254,74.6448,7067.0
2023-10-12 10:40:00,76.92,77.0,76.74,76.95,12187.0,74.6448,74.7224,74.4701,74.6739,12187.0
2023-10-12 10:50:00,76.92,76.97,76.89,76.93,12810.0,74.6448,74.6933,74.6157,74.6545,12810.0
2023-10-12 11:00:00,76.92,76.94,76.76,76.87,12902.0,74.6448,74.6642,74.4895,74.5963,12902.0
2023-10-12 11:10:00,76.86,77.13,76.86,77.06,29519.0,74.5866,74.8486,74.5866,74.7807,29519.0
2023-10-12 11:20:00,77.07,77.13,77.02,77.03,20571.0,74.7904,74.8486,74.7418,74.7516,20571.0
2023-10-12 11:30:00,77.01,77.02,76.91,76.98,11061.0,74.7321,74.7418,74.6351,74.703,11061.0
2023-10-12 11:40:00,76.98,77.0,76.92,76.95,7615.0,74.703,74.7224,74.6448,74.6739,7615.0
2023-10-12 11:50:00,76.95,77.01,76.95,76.98,12616.0,74.6739,74.7321,74.6739,74.703,12616.0
2023-10-12 12:00:00,76.98,77.05,76.92,76.95,15909.0,74.703,74.771,74.6448,74.6739,15909.0
2023-10-12 12:10:00,76.93,76.95,76.83,76.83,16243.0,74.6545,74.6739,74.5575,74.5575,16243.0
2023-10-12 12:20:00,76.84,76.96,76.84,76.89,31217.0,74.5672,74.6836,74.5672,74.6157,31217.0
2023-10-12 12:30:00,76.89,76.9,76.78,76.8,7742.0,74.6157,74.6254,74.5089,74.5284,7742.0
2023-10-12 12:40:00,76.8,76.85,76.73,76.74,8660.0,74.5284,74.5769,74.4604,74.4701,8660.0
2023-10-12 12:50:00,76.75,76.81,76.68,76.73,10139.0,74.4798,74.5381,74.4119,74.4604,10139.0
2023-10-12 13:00:00,76.73,76.73,76.47,76.48,11572.0,74.4604,74.4604,74.2081,74.2178,11572.0
2023-10-12 13:10:00,76.47,76.47,76.36,76.37,9252.0,74.2081,74.2081,74.1014,74.1111,9252.0
2023-10-12 13:20:00,76.39,76.51,76.27,76.27,13489.0,74.1305,74.2469,74.014,74.014,13489.0
2023-10-12 13:30:00,76.27,76.31,76.25,76.29,9447.0,74.014,74.0528,73.9946,74.0334,9447.0
2023-10-12 13:40:00,76.28,76.3,76.11,76.12,9829.0,74.0237,74.0431,73.8588,73.8685,9829.0
2023-10-12 13:50:00,76.14,76.15,75.96,75.96,8644.0,73.8879,73.8976,73.7132,73.7132,8644.0
2023-10-12 14:00:00,75.94,76.0,75.7,75.7,8734.0,73.6938,73.752,73.4609,73.4609,8734.0
2023-10-12 14:10:00,75.68,75.77,75.62,75.62,14994.0,73.4415,73.5288,73.3833,73.3833,14994.0
2023-10-12 14:20:00,75.64,75.83,75.61,75.76,39173.0,73.4027,73.587,73.3736,73.5191,39173.0
2023-10-12 14:30:00,75.75,75.91,75.75,75.86,11864.0,73.5094,73.6647,73.5094,73.6162,11864.0
2023-10-12 14:40:00,75.87,76.02,75.86,76.02,22230.0,73.6259,73.7714,73.6162,73.7714,22230.0
2023-10-12 14:50:00,76.02,76.02,75.84,75.86,13455.0,73.7714,73.7714,73.5967,73.6162,13455.0
2023-10-12 15:00:00,75.85,76.0,75.85,76.0,14486.0,73.6065,73.752,73.6065,73.752,14486.0
2023-10-12 15:10:00,76.01,76.01,75.88,75.92,45353.0,73.7617,73.7617,73.6356,73.6744,45353.0
2023-10-12 15:20:00,75.93,75.95,75.78,75.82,24956.0,73.6841,73.7035,73.5385,73.5773,24956.0
2023-10-12 15:30:00,75.8,75.89,75.77,75.86,70452.0,73.5579,73.6453,73.5288,73.6162,70452.0
2023-10-12 15:40:00,75.87,75.89,75.75,75.88,74603.0,73.6259,73.6453,73.5094,73.6356,74603.0
2023-10-12 15:50:00,75.88,75.96,75.87,75.93,149831.0,73.6356,73.7132,73.6259,73.6841,149831.0
2023-10-13 09:30:00,76.16,76.73,76.12,76.31,95628.0,73.9073,74.4604,73.8685,74.0528,95628.0
2023-10-13 09:40:00,76.31,76.5,76.02,76.08,30298.0,74.0528,74.2372,73.7714,73.8296,30298.0
2023-10-13 09:50:00,76.06,76.07,75.84,76.01,6956.0,73.8102,73.8199,73.5967,73.7617,6956.0
2023-10-13 10:00:00,75.98,76.01,75.87,75.87,10948.0,73.7326,73.7617,73.6259,73.6259,10948.0
2023-10-13 10:10:00,75.86,75.86,75.6,75.61,13376.0,73.6162,73.6162,73.3638,73.3736,13376.0
2023-10-13 10:20:00,75.64,75.75,75.64,75.73,7062.0,73.4027,73.5094,73.4027,73.49,7062.0
2023-10-13 10:30:00,75.72,75.87,75.55,75.61,13666.0,73.4803,73.6259,73.3153,73.3736,13666.0
2023-10-13 10:40:00,75.58,75.75,75.56,75.68,8709.0,73.3444,73.5094,73.325,73.4415,8709.0
2023-10-13 10:50:00,75.66,75.66,75.47,75.53,8509.0,73.4221,73.4221,73.2377,73.2959,8509.0
2023-10-13 11:00:00,75.53,75.53,75.14,75.2,31737.0,73.2959,73.2959,72.9175,72.9757,31737.0
2023-10-13 11:10:00,75.25,75.25,75.03,75.11,12643.0,73.0242,73.0242,72.8107,72.8883,12643.0
2023-10-13 11:20:00,75.11,75.16,74.96,75.04,13774.0,72.8883,72.9369,72.7428,72.8204,13774.0
2023-10-13 11:30:00,75.02,75.1,74.97,75.05,10242.0,72.801,72.8786,72.7525,72.8301,10242.0
2023-10-13 11:40:00,75.06,75.06,74.9,74.93,14822.0,72.8398,72.8398,72.6846,72.7137,14822.0
2023-10-13 11:50:00,74.91,74.93,74.68,74.72,12222.0,72.6943,72.7137,72.4711,72.5099,12222.0
2023-10-13 12:00:00,74.7,74.76,74.69,74.73,6336.0,72.4905,72.5487,72.4808,72.5196,6336.0
2023-10-13 12:10:00,74.72,74.91,74.7,74.91,7770.0,72.5099,72.6943,72.4905,72.6943,7770.0
2023-10-13 12:20:00,74.9,75.06,74.9,75.03,7113.0,72.6846,72.8398,72.6846,72.8107,7113.0
2023-10-13 12:30:00,75.04,75.09,75.01,75.01,8396.0,72.8204,72.8689,72.7913,72.7913,8396.0
2023-10-13 12:40:00,75.04,75.07,74.93,74.94,19488.0,72.8204,72.8495,72.7137,72.7234,19488.0
2023-10-13 12:50:00,74.87,74.92,74.8,74.87,4770.0,72.6554,72.704,72.5875,72.6554,4770.0
2023-10-13 13:00:00,74.86,74.91,74.73,74.79,6578.0,72.6457,72.6943,72.5196,72.5778,6578.0
2023-10-13 13:10:00,74.8,74.82,74.6,74.6,20575.0,72.5875,72.6069,72.3934,72.3934,20575.0
2023-10-13 13:20:00,74.61,74.67,74.32,74.36,25052.0,72.4031,72.4614,72.1217,72.1605,25052.0
2023-10-13 13:30:00,74.29,74.33,74.16,74.32,36484.0,72.0926,72.1314,71.9664,72.1217,36484.0
2023-10-13 13:40:00,74.36,74.82,74.36,74.72,23463.0,72.1605,72.6069,72.1605,72.5099,23463.0
2023-10-13 13:50:00,74.74,74.79,74.65,74.69,6841.0,72.5293,72.5778,72.4419,72.4808,6841.0
2023-10-13 14:00:00,74.68,74.75,74.6,74.71,7550.0,72.4711,72.539,72.3934,72.5002,7550.0
2023-10-13 14:10:00,74.7,74.76,74.67,74.74,13148.0,72.4905,72.5487,72.4614,72.5293,13148.0
2023-10-13 14:20:00,74.72,74.72,74.54,74.64,11119.0,72.5099,72.5099,72.3352,72.4322,11119.0
2023-10-13 14:30:00,74.67,74.84,74.66,74.73,17328.0,72.4614,72.6263,72.4517,72.5196,17328.0
2023-10-13 14:40:00,74.72,74.8,74.65,74.69,9266.0,72.5099,72.5875,72.4419,72.4808,9266.0
2023-10-13 14:50:00,74.69,74.83,74.68,74.81,9957.0,72.4808,72.6166,72.4711,72.5972,9957.0
2023-10-13 15:00:00,74.83,74.9,74.68,74.78,12062.0,72.6166,72.6846,72.4711,72.5681,12062.0
2023-10-13 15:10:00,74.77,74.91,74.69,74.74,19399.0,72.5584,72.6943,72.4808,72.5293,19399.0
2023-10-13 15:20:00,74.72,74.77,74.65,74.67,14454.0,72.5099,72.5584,72.4419,72.4614,14454.0
2023-10-13 15:30:00,74.69,74.83,74.69,74.79,24878.0,72.4808,72.6166,72.4808,72.5778,24878.0
2023-10-13 15:40:00,74.78,74.78,74.63,74.78,26884.0,72.5681,72.5681,72.4225,72.5681,26884.0
2023-10-13 15:50:00,74.78,74.98,74.74,74.98,154170.0,72.5681,72.7622,72.5293,72.7622,154170.0
2023-10-16 09:30:00,75.28,75.84,74.96,75.7,31320.0,73.0533,73.5967,72.7428,73.4609,31320.0
2023-10-16 09:40:00,75.7,75.75,75.36,75.4,16509.0,73.4609,73.5094,73.1309,73.1698,16509.0
2023-10-16 09:50:00,75.35,75.63,75.35,75.52,12337.0,73.1212,73.393,73.1212,73.2862,12337.0
2023-10-16 10:00:00,75.53,75.76,75.53,75.73,17558.0,73.2959,73.5191,73.2959,73.49,17558.0
2023-10-16 10:10:00,75.75,75.84,75.7,75.77,15957.0,73.5094,73.5967,73.4609,73.5288,15957.0
2023-10-16 10:20:00,75.77,75.95,75.76,75.95,17977.0,73.5288,73.7035,73.5191,73.7035,17977.0
2023-10-16 10:30:00,75.96,76.02,75.92,75.98,17158.0,73.7132,73.7714,73.6744,73.7326,17158.0
2023-10-16 10:40:00,75.98,75.99,75.88,75.95,11258.0,73.7326,73.7423,73.6356,73.7035,11258.0
2023-10-16 10:50:00,75.97,76.0,75.91,76.0,10105.0,73.7229,73.752,73.6647,73.752,10105.0
2023-10-16 11:00:00,76.01,76.13,76.0,76.11,13701.0,73.7617,73.8782,73.752,73.8588,13701.0
2023-10-16 11:10:00,76.11,76.13,75.91,75.91,10308.0,73.8588,73.8782,73.6647,73.6647,10308.0
2023-10-16 11:20:00,75.91,75.98,75.9,75.94,12222.0,73.6647,73.7326,73.655,73.6938,12222.0
2023-10-16 11:30:00,75.95,76.03,75.86,75.88,15688.0,73.7035,73.7811,73.6162,73.6356,15688.0
2023-10-16 11:40:00,75.87,75.88,75.76,75.85,15910.0,73.6259,73.6356,73.5191,73.6065,15910.0
2023-10-16 11:50:00,75.86,75.94,75.78,75.93,18226.0,73.6162,73.6938,73.5385,73.6841,18226.0
2023-10-16 12:00:00,75.93,75.96,75.82,75.92,10597.0,73.6841,73.7132,73.5773,73.6744,10597.0
2023-10-16 12:10:00,75.92,75.96,75.86,75.93,16440.0,73.6744,73.7132,73.6162,73.6841,16440.0
2023-10-16 12:20:00,75.92,75.92,75.82,75.89,12605.0,73.6744,73.6744,73.5773,73.6453,12605.0
2023-10-16 12:30:00,75.89,75.96,75.85,75.87,11299.0,73.6453,73.7132,73.6065,73.6259,11299.0
2023-10-16 12:40:00,75.87,75.87,75.79,75.8,12573.0,73.6259,73.6259,73.5482,73.5579,12573.0
2023-10-16 12:50:00,75.83,75.87,75.78,75.84,9997.0,73.587,73.6259,73.5385,73.5967,9997.0
2023-10-16 13:00:00,75.83,75.93,75.82,75.91,13099.0,73.587,73.6841,73.5773,73.6647,13099.0
2023-10-16 13:10:00,75.92,75.95,75.85,75.87,11210.0,73.6744,73.7035,73.6065,73.6259,11210.0
2023-10-16 13:20:00,75.86,75.86,75.6,75.77,19557.0,73.6162,73.6162,73.3638,73.5288,19557.0
2023-10-16 13:30:00,75.77,75.85,75.74,75.85,15341.0,73.5288,73.6065,73.4997,73.6065,15341.0
2023-10-16 13:40:00,75.85,75.98,75.85,75.97,10537.0,73.6065,73.7326,73.6065,73.7229,10537.0
2023-10-16 13:50:00,75.96,76.01,75.93,76.01,17818.0,73.7132,73.7617,73.6841,73.7617,17818.0
2023-10-16 14:00:00,76.01,76.01,75.87,75.92,14355.0,73.7617,73.7617,73.6259,73.6744,14355.0
2023-10-16 14:10:00,75.94,75.96,75.88,75.91,17613.0,73.6938,73.7132,73.6356,73.6647,17613.0
2023-10-16 14:20:00,75.91,75.94,75.87,75.88,16449.0,73.6647,73.6938,73.6259,73.6356,16449.0
2023-10-16 14:30:00,75.87,75.9,75.77,75.77,11904.0,73.6259,73.655,73.5288,73.5288,11904.0
2023-10-16 14:40:00,75.78,75.82,75.76,75.77,15211.0,73.5385,73.5773,73.5191,73.5288,15211.0
2023-10-16 14:50:00,75.78,75.92,75.78,75.92,16855.0,73.5385,73.6744,73.5385,73.6744,16855.0
2023-10-16 15:00:00,75.92,76.03,75.89,76.03,15200.0,73.6744,73.7811,73.6453,73.7811,15200.0
2023-10-16 15:10:00,76.05,76.05,75.94,75.96,16642.0,73.8005,73.8005,73.6938,73.7132,16642.0
2023-10-16 15:20:00,75.95,76.1,75.95,76.09,20388.0,73.7035,73.8491,73.7035,73.8394,20388.0
2023-10-16 15:30:00,76.11,76.11,76.01,76.07,18642.0,73.8588,73.8588,73.7617,73.8199,18642.0
2023-10-16 15:40:00,76.08,76.08,75.98,76.01,25514.0,73.8296,73.8296,73.7326,73.7617,25514.0
2023-10-16 15:50:00,76.01,76.11,75.92,75.96,134859.0,73.7617,73.8588,73.6744,73.7132,134859.0
2023-10-17 09:30:00,75.5,76.23,75.49,76.21,25630.0,73.2668,73.9752,73.2571,73.9558,25630.0
2023-10-17 09:40:00,76.21,76.22,75.91,76.05,15021.0,73.9558,73.9655,73.6647,73.8005,15021.0
2023-10-17 09:50:00,75.98,76.07,75.87,75.99,12435.0,73.7326,73.8199,73.6259,73.7423,12435.0
2023-10-17 10:00:00,76.02,76.21,75.91,76.21,17478.0,73.7714,73.9558,73.6647,73.9558,17478.0
2023-10-17 10:10:00,76.2,76.29,76.18,76.26,17091.0,73.9461,74.0334,73.9267,74.0043,17091.0
2023-10-17 10:20:00,76.26,76.4,76.22,76.26,16463.0,74.0043,74.1402,73.9655,74.0043,16463.0
2023-10-17 10:30:00,76.29,76.36,76.21,76.3,12344.0,74.0334,74.1014,73.9558,74.0431,12344.0
2023-10-17 10:40:00,76.3,76.34,76.17,76.22,12921.0,74.0431,74.082,73.917,73.9655,12921.0
2023-10-17 10:50:00,76.22,76.24,76.12,76.23,11292.0,73.9655,73.9849,73.8685,73.9752,11292.0
2023-10-17 11:00:00,76.24,76.33,76.17,76.21,19962.0,73.9849,74.0723,73.917,73.9558,19962.0
2023-10-17 11:10:00,76.23,76.33,76.19,76.33,18094.0,73.9752,74.0723,73.9364,74.0723,18094.0
2023-10-17 11:20:00,76.34,76.38,76.23,76.37,12435.0,74.082,74.1208,73.9752,74.1111,12435.0
2023-10-17 11:30:00,76.37,76.47,76.33,76.39,20027.0,74.1111,74.2081,74.0723,74.1305,20027.0
2023-10-17 11:40:00,76.41,76.45,76.38,76.41,34125.0,74.1499,74.1887,74.1208,74.1499,34125.0
2023-10-17 11:50:00,76.45,76.58,76.4,76.5,33677.0,74.1887,74.3149,74.1402,74.2372,33677.0
2023-10-17 12:00:00,76.49,76.54,76.42,76.47,15190.0,74.2275,74.276,74.1596,74.2081,15190.0
2023-10-17 12:10:00,76.48,76.51,76.44,76.46,9972.0,74.2178,74.2469,74.179,74.1984,9972.0
2023-10-17 12:20:00,76.48,76.59,76.46,76.59,24250.0,74.2178,74.3246,74.1984,74.3246,24250.0
2023-10-17 12:30:00,76.59,76.6,76.45,76.47,8912.0,74.3246,74.3343,74.1887,74.2081,8912.0
2023-10-17 12:40:00,76.49,76.51,76.37,76.49,9875.0,74.2275,74.2469,74.1111,74.2275,9875.0
2023-10-17 12:50:00,76.5,76.66,76.43,76.51,19123.0,74.2372,74.3925,74.1693,74.2469,19123.0
2023-10-17 13:00:00,76.51,76.58,76.44,76.58,19760.0,74.2469,74.3149,74.179,74.3149,19760.0
2023-10-17 13:10:00,76.59,76.65,76.59,76.62,14387.0,74.3246,74.3828,74.3246,74.3537,14387.0
2023-10-17 13:20:00,76.6,76.67,76.53,76.54,27994.0,74.3343,74.4022,74.2663,74.276,27994.0
2023-10-17 13:30:00,76.56,76.6,76.4,76.48,37841.0,74.2955,74.3343,74.1402,74.2178,37841.0
2023-10-17 13:40:00,76.48,76.52,76.41,76.52,23844.0,74.2178,74.2566,74.1499,74.2566,23844.0
2023-10-17 13:50:00,76.52,76.55,76.38,76.55,25283.0,74.2566,74.2857,74.1208,74.2857,25283.0
2023-10-17 14:00:00,76.53,76.7,76.52,76.7,13682.0,74.2663,74.4313,74.2566,74.4313,13682.0
2023-10-17 14:10:00,76.72,76.82,76.65,76.71,16772.0,74.4507,74.5478,74.3828,74.441,16772.0
2023-10-17 14:20:00,76.73,76.83,76.73,76.78,17150.0,74.4604,74.5575,74.4604,74.5089,17150.0
2023-10-17 14:30:00,76.78,76.96,76.72,76.96,16427.0,74.5089,74.6836,74.4507,74.6836,16427.0
2023-10-17 14:40:00,76.96,76.99,76.77,76.78,23988.0,74.6836,74.7127,74.4992,74.5089,23988.0
2023-10-17 14:50:00,76.78,76.81,76.66,76.75,19790.0,74.5089,74.5381,74.3925,74.4798,19790.0
2023-10-17 15:00:00,76.74,76.77,76.65,76.74,22911.0,74.4701,74.4992,74.3828,74.4701,22911.0
2023-10-17 15:10:00,76.75,76.83,76.72,76.76,43735.0,74.4798,74.5575,74.4507,74.4895,43735.0
2023-10-17 15:20:00,76.76,76.82,76.71,76.77,25742.0,74.4895,74.5478,74.441,74.4992,25742.0
2023-10-17 15:30:00,76.76,76.77,76.66,76.75,31664.0,74.4895,74.4992,74.3925,74.4798,31664.0
2023-10-17 15:40:00,76.73,76.78,76.68,76.75,49062.0,74.4604,74.5089,74.4119,74.4798,49062.0
2023-10-17 15:50:00,76.74,76.95,76.73,76.93,243511.0,74.4701,74.6739,74.4604,74.6545,243511.0
2023-10-18 09:30:00,76.66,76.67,76.17,76.46,24822.0,74.3925,74.4022,73.917,74.1984,24822.0
2023-10-18 09:40:00,76.48,76.5,76.22,76.22,24483.0,74.2178,74.2372,73.9655,73.9655,24483.0
2023-10-18 09:50:00,76.2,76.35,76.2,76.34,19364.0,73.9461,74.0917,73.9461,74.082,19364.0
2023-10-18 10:00:00,76.34,76.44,76.19,76.31,29330.0,74.082,74.179,73.9364,74.0528,29330.0
2023-10-18 10:10:00,76.34,76.56,76.28,76.54,25586.0,74.082,74.2955,74.0237,74.276,25586.0
2023-10-18 10:20:00,76.57,76.59,76.31,76.31,19588.0,74.3052,74.3246,74.0528,74.0528,19588.0
2023-10-18 10:30:00,76.24,76.24,75.98,76.07,17075.0,73.9849,73.9849,73.7326,73.8199,17075.0
2023-10-18 10:40:00,76.07,76.13,76.04,76.1,21859.0,73.8199,73.8782,73.7908,73.8491,21859.0
2023-10-18 10:50:00,76.1,76.12,75.98,76.12,12940.0,73.8491,73.8685,73.7326,73.8685,12940.0
2023-10-18 11:00:00,76.12,76.27,76.1,76.21,23314.0,73.8685,74.014,73.8491,73.9558,23314.0
2023-10-18 11:10:00,76.21,76.28,76.2,76.26,14042.0,73.9558,74.0237,73.9461,74.0043,14042.0
2023-10-18 11:20:00,76.25,76.36,76.22,76.27,18532.0,73.9946,74.1014,73.9655,74.014,18532.0
2023-10-18 11:30:00,76.29,76.48,76.28,76.47,13980.0,74.0334,74.2178,74.0237,74.2081,13980.0
2023-10-18 11:40:00,76.48,76.55,76.4,76.41,14191.0,74.2178,74.2857,74.1402,74.1499,14191.0
2023-10-18 11:50:00,76.43,76.49,76.36,76.37,26264.0,74.1693,74.2275,74.1014,74.1111,26264.0
2023-10-18 12:00:00,76.38,76.68,76.36,76.55,17854.0,74.1208,74.4119,74.1014,74.2857,17854.0
2023-10-18 12:10:00,76.56,76.56,76.4,76.43,10517.0,74.2955,74.2955,74.1402,74.1693,10517.0
2023-10-18 12:20:00,76.43,76.44,76.34,76.36,10798.0,74.1693,74.179,74.082,74.1014,10798.0
2023-10-18 12:30:00,76.37,76.39,76.32,76.35,7493.0,74.1111,74.1305,74.0626,74.0917,7493.0
2023-10-18 12:40:00,76.35,76.43,76.34,76.34,10570.0,74.0917,74.1693,74.082,74.082,10570.0
2023-10-18 12:50:00,76.33,76.33,76.24,76.28,8310.0,74.0723,74.0723,73.9849,74.0237,8310.0
2023-10-18 13:00:00,76.26,76.52,76.21,76.5,9547.0,74.0043,74.2566,73.9558,74.2372,9547.0
2023-10-18 13:10:00,76.48,76.61,76.46,76.58,17591.0,74.2178,74.344,74.1984,74.3149,17591.0
2023-10-18 13:20:00,76.6,76.63,76.54,76.57,10822.0,74.3343,74.3634,74.276,74.3052,10822.0
2023-10-18 13:30:00,76.58,76.59,76.22,76.25,13976.0,74.3149,74.3246,73.9655,73.9946,13976.0
2023-10-18 13:40:00,76.26,76.37,76.26,76.37,10448.0,74.0043,74.1111,74.0043,74.1111,10448.0
2023-10-18 13:50:00,76.41,76.6,76.4,76.59,9808.0,74.1499,74.3343,74.1402,74.3246,9808.0
2023-10-18 14:00:00,76.57,76.68,76.51,76.59,20120.0,74.3052,74.4119,74.2469,74.3246,20120.0
2023-10-18 14:10:00,76.59,76.59,76.46,76.5,10385.0,74.3246,74.3246,74.1984,74.2372,10385.0
2023-10-18 14:20:00,76.48,76.56,76.45,76.48,15502.0,74.2178,74.2955,74.1887,74.2178,15502.0
2023-10-18 14:30:00,76.47,76.55,76.44,76.46,18654.0,74.2081,74.2857,74.179,74.1984,18654.0
2023-10-18 14:40:00,76.45,76.46,76.35,76.39,14987.0,74.1887,74.1984,74.0917,74.1305,14987.0
2023-10-18 14:50:00,76.38,76.39,76.28,76.29,23112.0,74.1208,74.1305,74.0237,74.0334,23112.0
2023-10-18 15:00:00,76.29,76.29,76.07,76.08,13822.0,74.0334,74.0334,73.8199,73.8296,13822.0
2023-10-18 15:10:00,76.08,76.1,75.93,75.93,26291.0,73.8296,73.8491,73.6841,73.6841,26291.0
2023-10-18 15:20:00,75.93,76.06,75.92,76.02,24034.0,73.6841,73.8102,73.6744,73.7714,24034.0
2023-10-18 15:30:00,76.04,76.08,75.93,75.94,39251.0,73.7908,73.8296,73.6841,73.6938,39251.0
2023-10-18 15:40:00,75.93,75.95,75.68,75.7,48585.0,73.6841,73.7035,73.4415,73.4609,48585.0
2023-10-18 15:50:00,75.71,75.85,75.71,75.8,126861.0,73.4706,73.6065,73.4706,73.5579,126861.0
2023-10-19 09:30:00,75.87,76.18,75.72,75.72,17551.0,73.6259,73.9267,73.4803,73.4803,17551.0
2023-10-19 09:40:00,75.69,75.88,75.62,75.62,11962.0,73.4512,73.6356,73.3833,73.3833,11962.0
2023-10-19 09:50:00,75.65,75.74,75.56,75.64,14242.0,73.4124,73.4997,73.325,73.4027,14242.0
2023-10-19 10:00:00,75.64,75.65,75.43,75.49,12878.0,73.4027,73.4124,73.1989,73.2571,12878.0
2023-10-19 10:10:00,75.49,75.68,75.44,75.47,16576.0,73.2571,73.4415,73.2086,73.2377,16576.0
2023-10-19 10:20:00,75.5,75.52,75.31,75.31,7839.0,73.2668,73.2862,73.0824,73.0824,7839.0
2023-10-19 10:30:00,75.32,75.36,75.29,75.3,7901.0,73.0921,73.1309,73.063,73.0727,7901.0
2023-10-19 10:40:00,75.31,75.4,75.27,75.39,7901.0,73.0824,73.1698,73.0436,73.1601,7901.0
2023-10-19 10:50:00,75.38,75.43,75.25,75.3,11977.0,73.1504,73.1989,73.0242,73.0727,11977.0
2023-10-19 11:00:00,75.29,75.41,75.27,75.39,9446.0,73.063,73.1795,73.0436,73.1601,9446.0
2023-10-19 11:10:00,75.4,75.5,75.33,75.33,14590.0,73.1698,73.2668,73.1018,73.1018,14590.0
2023-10-19 11:20:00,75.32,75.48,75.28,75.48,13631.0,73.0921,73.2474,73.0533,73.2474,13631.0
2023-10-19 11:30:00,75.48,75.55,75.45,75.47,11823.0,73.2474,73.3153,73.2183,73.2377,11823.0
2023-10-19 11:40:00,75.47,75.55,75.46,75.53,13011.0,73.2377,73.3153,73.228,73.2959,13011.0
2023-10-19 11:50:00,75.52,75.6,75.48,75.56,15806.0,73.2862,73.3638,73.2474,73.325,15806.0
2023-10-19 12:00:00,75.55,75.97,75.41,75.72,28018.0,73.3153,73.7229,73.1795,73.4803,28018.0
2023-10-19 12:10:00,75.73,75.82,75.71,75.81,13107.0,73.49,73.5773,73.4706,73.5676,13107.0
2023-10-19 12:20:00,75.81,75.97,75.56,75.57,13886.0,73.5676,73.7229,73.325,73.3347,13886.0
2023-10-19 12:30:00,75.57,75.59,75.1,75.22,9079.0,73.3347,73.3541,72.8786,72.9951,9079.0
2023-10-19 12:40:00,75.24,75.67,75.22,75.67,9334.0,73.0145,73.4318,72.9951,73.4318,9334.0
2023-10-19 12:50:00,75.62,75.77,75.58,75.7,11300.0,73.3833,73.5288,73.3444,73.4609,11300.0
2023-10-19 13:00:00,75.7,75.9,75.7,75.87,19510.0,73.4609,73.655,73.4609,73.6259,19510.0
2023-10-19 13:10:00,75.86,76.08,75.86,76.01,17044.0,73.6162,73.8296,73.6162,73.7617,17044.0
2023-10-19 13:20:00,76.01,76.04,75.82,75.93,9000.0,73.7617,73.7908,73.5773,73.6841,9000.0
2023-10-19 13:30:00,75.94,76.0,75.62,75.64,11725.0,73.6938,73.752,73.3833,73.4027,11725.0
2023-10-19 13:40:00,75.64,75.65,75.53,75.57,10025.0,73.4027,73.4124,73.2959,73.3347,10025.0
2023-10-19 13:50:00,75.57,75.68,75.56,75.59,10474.0,73.3347,73.4415,73.325,73.3541,10474.0
2023-10-19 14:00:00,75.6,75.7,75.56,75.56,11464.0,73.3638,73.4609,73.325,73.325,11464.0
2023-10-19 14:10:00,75.58,75.61,75.45,75.49,8477.0,73.3444,73.3736,73.2183,73.2571,8477.0
2023-10-19 14:20:00,75.51,75.54,75.42,75.46,11161.0,73.2765,73.3056,73.1892,73.228,11161.0
2023-10-19 14:30:00,75.44,75.44,75.12,75.18,13371.0,73.2086,73.2086,72.898,72.9563,13371.0
2023-10-19 14:40:00,75.13,75.13,75.02,75.03,14556.0,72.9077,72.9077,72.801,72.8107,14556.0
2023-10-19 14:50:00,75.03,75.15,74.96,75.06,16529.0,72.8107,72.9272,72.7428,72.8398,16529.0
2023-10-19 15:00:00,75.06,75.15,75.04,75.09,11248.0,72.8398,72.9272,72.8204,72.8689,11248.0
2023-10-19 15:10:00,75.07,75.08,74.88,74.93,13913.0,72.8495,72.8592,72.6651,72.7137,13913.0
2023-10-19 15:20:00,74.94,75.03,74.89,75.0,18766.0,72.7234,72.8107,72.6748,72.7816,18766.0
2023-10-19 15:30:00,75.05,75.21,75.0,75.0,26122.0,72.8301,72.9854,72.7816,72.7816,26122.0
2023-10-19 15:40:00,75.0,75.15,74.85,75.14,37734.0,72.7816,72.9272,72.636,72.9175,37734.0
2023-10-19 15:50:00,75.14,75.23,75.02,75.03,117762.0,72.9175,73.0048,72.801,72.8107,117762.0
2023-10-20 09:30:00,75.04,75.19,74.83,74.84,97752.0,72.8204,72.966,72.6166,72.6263,97752.0
2023-10-20 09:40:00,74.79,75.19,74.7,75.17,15667.0,72.5778,72.966,72.4905,72.9466,15667.0
2023-10-20 09:50:00,75.18,75.18,74.59,74.61,18271.0,72.9563,72.9563,72.3837,72.4031,18271.0
2023-10-20 10:00:00,74.61,74.75,74.53,74.64,26097.0,72.4031,72.539,72.3255,72.4322,26097.0
2023-10-20 10:10:00,74.64,74.69,74.2,74.23,20637.0,72.4322,72.4808,72.0053,72.0344,20637.0
2023-10-20 10:20:00,74.21,74.22,74.06,74.09,18224.0,72.015,72.0247,71.8694,71.8985,18224.0
2023-10-20 10:30:00,74.06,74.22,73.92,74.0,17498.0,71.8694,72.0247,71.7335,71.8112,17498.0
2023-10-20 10:40:00,73.99,73.99,73.68,73.82,18903.0,71.8015,71.8015,71.5006,71.6365,18903.0
2023-10-20 10:50:00,73.81,73.82,73.59,73.61,18769.0,71.6268,71.6365,71.4133,71.4327,18769.0
2023-10-20 11:00:00,73.61,73.88,73.58,73.86,16767.0,71.4327,71.6947,71.4036,71.6753,16767.0
2023-10-20 11:10:00,73.86,74.16,73.84,74.12,37941.0,71.6753,71.9664,71.6559,71.9276,37941.0
2023-10-20 11:20:00,74.14,74.16,74.02,74.06,16858.0,71.947,71.9664,71.8306,71.8694,16858.0
2023-10-20 11:30:00,74.06,74.31,74.06,74.31,14330.0,71.8694,72.112,71.8694,72.112,14330.0
2023-10-20 11:40:00,74.29,74.46,74.25,74.44,13622.0,72.0926,72.2576,72.0538,72.2382,13622.0
2023-10-20 11:50:00,74.44,74.57,74.39,74.51,14216.0,72.2382,72.3643,72.1896,72.3061,14216.0
2023-10-20 12:00:00,74.51,74.55,74.48,74.53,14772.0,72.3061,72.3449,72.277,72.3255,14772.0
2023-10-20 12:10:00,74.52,74.58,74.46,74.56,12338.0,72.3158,72.374,72.2576,72.3546,12338.0
2023-10-20 12:20:00,74.59,74.74,74.56,74.61,13264.0,72.3837,72.5293,72.3546,72.4031,13264.0
2023-10-20 12:30:00,74.63,74.85,74.63,74.8,12587.0,72.4225,72.636,72.4225,72.5875,12587.0
2023-10-20 12:40:00,74.79,74.87,74.75,74.84,11454.0,72.5778,72.6554,72.539,72.6263,11454.0
2023-10-20 12:50:00,74.84,75.02,74.82,74.99,13060.0,72.6263,72.801,72.6069,72.7719,13060.0
2023-10-20 13:00:00,74.97,74.97,74.69,74.7,8528.0,72.7525,72.7525,72.4808,72.4905,8528.0
2023-10-20 13:10:00,74.72,74.99,74.71,74.99,10622.0,72.5099,72.7719,72.5002,72.7719,10622.0
2023-10-20 13:20:00,74.97,75.02,74.86,74.89,9158.0,72.7525,72.801,72.6457,72.6748,9158.0
2023-10-20 13:30:00,74.91,74.91,74.67,74.71,11401.0,72.6943,72.6943,72.4614,72.5002,11401.0
2023-10-20 13:40:00,74.78,74.83,74.69,74.72,9428.0,72.5681,72.6166,72.4808,72.5099,9428.0
2023-10-20 13:50:00,74.72,74.78,74.62,74.78,10908.0,72.5099,72.5681,72.4128,72.5681,10908.0
2023-10-20 14:00:00,74.78,74.8,74.62,74.7,12591.0,72.5681,72.5875,72.4128,72.4905,12591.0
2023-10-20 14:10:00,74.7,74.7,74.57,74.62,15907.0,72.4905,72.4905,72.3643,72.4128,15907.0
2023-10-20 14:20:00,74.62,74.68,74.59,74.6,13819.0,72.4128,72.4711,72.3837,72.3934,13819.0
2023-10-20 14:30:00,74.59,74.81,74.55,74.73,46030.0,72.3837,72.5972,72.3449,72.5196,46030.0
2023-10-20 14:40:00,74.73,74.73,74.58,74.6,14098.0,72.5196,72.5196,72.374,72.3934,14098.0
2023-10-20 14:50:00,74.58,74.7,74.53,74.59,13976.0,72.374,72.4905,72.3255,72.3837,13976.0
2023-10-20 15:00:00,74.6,74.65,74.5,74.5,16628.0,72.3934,72.4419,72.2964,72.2964,16628.0
2023-10-20 15:10:00,74.49,74.67,74.42,74.67,24876.0,72.2867,72.4614,72.2188,72.4614,24876.0
2023-10-20 15:20:00,74.65,74.66,74.43,74.59,39439.0,72.4419,72.4517,72.2285,72.3837,39439.0
2023-10-20 15:30:00,74.61,74.63,74.5,74.52,31356.0,72.4031,72.4225,72.2964,72.3158,31356.0
2023-10-20 15:40:00,74.52,74.52,74.35,74.45,33897.0,72.3158,72.3158,72.1508,72.2479,33897.0
2023-10-20 15:50:00,74.46,74.6,74.24,74.26,189713.0,72.2576,72.3934,72.0441,72.0635,189713.0
2023-10-23 09:30:00,73.56,73.74,72.06,72.3,116696.0,71.3842,71.5589,69.9286,70.1615,116696.0
2023-10-23 09:40:00,72.33,72.74,72.18,72.71,48365.0,70.1906,70.5884,70.045,70.5593,48365.0
2023-10-23 09:50:00,72.72,72.72,71.98,72.45,40531.0,70.569,70.569,69.8509,70.307,40531.0
2023-10-23 10:00:00,72.53,72.93,72.49,72.92,23621.0,70.3847,70.7728,70.3458,70.7631,23621.0
2023-10-23 10:10:00,72.97,73.17,72.93,73.14,13256.0,70.8116,71.0057,70.7728,70.9766,13256.0
2023-10-23 10:20:00,73.17,73.2,72.9,72.95,17832.0,71.0057,71.0348,70.7437,70.7922,17832.0
2023-10-23 10:30:00,72.97,73.01,72.72,72.88,17877.0,70.8116,70.8505,70.569,70.7243,17877.0
2023-10-23 10:40:00,72.91,73.11,72.91,72.94,13796.0,70.7534,70.9475,70.7534,70.7825,13796.0
2023-10-23 10:50:00,72.95,73.03,72.9,72.99,13082.0,70.7922,70.8699,70.7437,70.831,13082.0
2023-10-23 11:00:00,72.96,72.97,72.81,72.92,14594.0,70.8019,70.8116,70.6564,70.7631,14594.0
2023-10-23 11:10:00,72.94,73.14,72.92,73.14,13333.0,70.7825,70.9766,70.7631,70.9766,13333.0
2023-10-23 11:20:00,73.14,73.22,73.11,73.18,11422.0,70.9766,71.0542,70.9475,71.0154,11422.0
2023-10-23 11:30:00,73.21,73.22,73.05,73.19,11606.0,71.0445,71.0542,70.8893,71.0251,11606.0
2023-10-23 11:40:00,73.22,73.22,73.09,73.17,9360.0,71.0542,71.0542,70.9281,71.0057,9360.0
2023-10-23 11:50:00,73.19,73.27,73.17,73.26,10387.0,71.0251,71.1028,71.0057,71.0931,10387.0
2023-10-23 12:00:00,73.26,73.31,73.1,73.3,9522.0,71.0931,71.1416,70.9378,71.1319,9522.0
2023-10-23 12:10:00,73.3,73.37,73.25,73.31,12008.0,71.1319,71.1998,71.0834,71.1416,12008.0
2023-10-23 12:20:00,73.3,73.67,73.26,73.67,13037.0,71.1319,71.4909,71.0931,71.4909,13037.0
2023-10-23 12:30:00,73.64,73.7,73.51,73.67,15755.0,71.4618,71.52,71.3357,71.4909,15755.0
2023-10-23 12:40:00,73.66,73.77,73.64,73.77,11416.0,71.4812,71.588,71.4618,71.588,11416.0
2023-10-23 12:50:00,73.77,74.07,73.74,74.07,14896.0,71.588,71.8791,71.5589,71.8791,14896.0
2023-10-23 13:00:00,74.07,74.07,73.92,73.99,8761.0,71.8791,71.8791,71.7335,71.8015,8761.0
2023-10-23 13:10:00,73.97,73.99,73.76,73.76,9960.0,71.7821,71.8015,71.5783,71.5783,9960.0
2023-10-23 13:20:00,73.75,73.91,73.75,73.91,15519.0,71.5686,71.7238,71.5686,71.7238,15519.0
2023-10-23 13:30:00,73.92,73.96,73.84,73.91,8059.0,71.7335,71.7724,71.6559,71.7238,8059.0
2023-10-23 13:40:00,73.9,74.09,73.89,74.06,12124.0,71.7141,71.8985,71.7044,71.8694,12124.0
2023-10-23 13:50:00,74.07,74.08,73.93,74.01,11897.0,71.8791,71.8888,71.7432,71.8209,11897.0
2023-10-23 14:00:00,73.99,74.05,73.91,74.05,10152.0,71.8015,71.8597,71.7238,71.8597,10152.0
2023-10-23 14:10:00,74.04,74.04,73.9,73.92,13442.0,71.85,71.85,71.7141,71.7335,13442.0
2023-10-23 14:20:00,73.92,74.03,73.85,73.97,14101.0,71.7335,71.8403,71.6656,71.7821,14101.0
2023-10-23 14:30:00,73.98,74.05,73.92,74.05,14704.0,71.7918,71.8597,71.7335,71.8597,14704.0
2023-10-23 14:40:00,74.06,74.13,73.94,73.96,14104.0,71.8694,71.9373,71.7529,71.7724,14104.0
2023-10-23 14:50:00,73.95,73.99,73.73,73.79,20749.0,71.7627,71.8015,71.5492,71.6074,20749.0
2023-10-23 15:00:00,73.8,73.81,73.58,73.59,15607.0,71.6171,71.6268,71.4036,71.4133,15607.0
2023-10-23 15:10:00,73.58,73.59,73.43,73.56,19831.0,71.4036,71.4133,71.258,71.3842,19831.0
2023-10-23 15:20:00,73.55,73.55,73.32,73.33,23858.0,71.3745,71.3745,71.1513,71.161,23858.0
2023-10-23 15:30:00,73.33,73.34,73.21,73.25,20054.0,71.161,71.1707,71.0445,71.0834,20054.0
2023-10-23 15:40:00,73.24,73.37,73.24,73.34,34932.0,71.0737,71.1998,71.0737,71.1707,34932.0
2023-10-23 15:50:00,73.34,73.37,73.19,73.27,143656.0,71.1707,71.1998,71.0251,71.1028,143656.0
2023-10-24 09:30:00,73.31,74.16,73.3,74.14,28971.0,71.1416,71.9664,71.1319,71.947,28971.0
2023-10-24 09:40:00,74.2,74.2,73.85,73.94,17912.0,72.0053,72.0053,71.6656,71.7529,17912.0
2023-10-24 09:50:00,73.96,74.3,73.84,74.3,31934.0,71.7724,72.1023,71.6559,72.1023,31934.0
2023-10-24 10:00:00,74.28,74.3,74.1,74.24,33721.0,72.0829,72.1023,71.9082,72.0441,33721.0
2023-10-24 10:10:00,74.26,74.35,74.12,74.33,24048.0,72.0635,72.1508,71.9276,72.1314,24048.0
2023-10-24 10:20:00,74.34,74.46,74.27,74.42,14217.0,72.1411,72.2576,72.0732,72.2188,14217.0
2023-10-24 10:30:00,74.44,74.69,74.35,74.69,17749.0,72.2382,72.4808,72.1508,72.4808,17749.0
2023-10-24 10:40:00,74.67,74.69,74.57,74.6,23521.0,72.4614,72.4808,72.3643,72.3934,23521.0
2023-10-24 10:50:00,74.61,74.73,74.54,74.72,19971.0,72.4031,72.5196,72.3352,72.5099,19971.0
2023-10-24 11:00:00,74.73,74.82,74.62,74.72,19235.0,72.5196,72.6069,72.4128,72.5099,19235.0
2023-10-24 11:10:00,74.71,74.77,74.59,74.67,12380.0,72.5002,72.5584,72.3837,72.4614,12380.0
2023-10-24 11:20:00,74.69,74.7,74.53,74.58,22397.0,72.4808,72.4905,72.3255,72.374,22397.0
2023-10-24 11:30:00,74.57,74.63,74.37,74.39,27786.0,72.3643,72.4225,72.1702,72.1896,27786.0
2023-10-24 11:40:00,74.4,74.48,74.32,74.37,10046.0,72.1993,72.277,72.1217,72.1702,10046.0
2023-10-24 11:50:00,74.36,74.36,74.22,74.29,17221.0,72.1605,72.1605,72.0247,72.0926,17221.0
2023-10-24 12:00:00,74.28,74.4,74.24,74.4,15591.0,72.0829,72.1993,72.0441,72.1993,15591.0
2023-10-24 12:10:00,74.4,74.4,74.26,74.26,10678.0,72.1993,72.1993,72.0635,72.0635,10678.0
2023-10-24 12:20:00,74.22,74.22,74.0,74.04,13287.0,72.0247,72.0247,71.8112,71.85,13287.0
2023-10-24 12:30:00,74.03,74.08,73.94,74.05,13758.0,71.8403,71.8888,71.7529,71.8597,13758.0
2023-10-24 12:40:00,74.06,74.07,73.88,73.91,9686.0,71.8694,71.8791,71.6947,71.7238,9686.0
2023-10-24 12:50:00,73.89,73.95,73.79,73.94,12379.0,71.7044,71.7627,71.6074,71.7529,12379.0
2023-10-24 13:00:00,73.95,74.14,73.95,74.05,11109.0,71.7627,71.947,71.7627,71.8597,11109.0
2023-10-24 13:10:00,74.08,74.28,74.05,74.28,7872.0,71.8888,72.0829,71.8597,72.0829,7872.0
2023-10-24 13:20:00,74.29,74.37,74.18,74.26,14600.0,72.0926,72.1702,71.9858,72.0635,14600.0
2023-10-24 13:30:00,74.28,74.3,74.23,74.28,19869.0,72.0829,72.1023,72.0344,72.0829,19869.0
2023-10-24 13:40:00,74.28,74.28,74.19,74.2,10084.0,72.0829,72.0829,71.9956,72.0053,10084.0
2023-10-24 13:50:00,74.21,74.26,74.13,74.19,9392.0,72.015,72.0635,71.9373,71.9956,9392.0
2023-10-24 14:00:00,74.2,74.26,74.19,74.2,13014.0,72.0053,72.0635,71.9956,72.0053,13014.0
2023-10-24 14:10:00,74.21,74.21,74.09,74.11,11894.0,72.015,72.015,71.8985,71.9179,11894.0
2023-10-24 14:20:00,74.11,74.14,74.07,74.14,14038.0,71.9179,71.947,71.8791,71.947,14038.0
2023-10-24 14:30:00,74.14,74.18,73.97,73.99,26041.0,71.947,71.9858,71.7821,71.8015,26041.0
2023-10-24 14:40:00,73.99,73.99,73.86,73.95,18031.0,71.8015,71.8015,71.6753,71.7627,18031.0
2023-10-24 14:50:00,73.94,73.94,73.87,73.92,19471.0,71.7529,71.7529,71.685,71.7335,19471.0
2023-10-24 15:00:00,73.91,73.98,73.88,73.92,18323.0,71.7238,71.7918,71.6947,71.7335,18323.0
2023-10-24 15:10:00,73.92,74.05,73.89,74.01,26748.0,71.7335,71.8597,71.7044,71.8209,26748.0
2023-10-24 15:20:00,74.03,74.07,73.95,74.02,28843.0,71.8403,71.8791,71.7627,71.8306,28843.0
2023-10-24 15:30:00,74.02,74.02,73.92,73.95,25287.0,71.8306,71.8306,71.7335,71.7627,25287.0
2023-10-24 15:40:00,73.94,74.0,73.83,73.83,46534.0,71.7529,71.8112,71.6462,71.6462,46534.0
2023-10-24 15:50:00,73.81,73.89,73.74,73.82,150551.0,71.6268,71.7044,71.5589,71.6365,150551.0
2023-10-25 09:30:00,73.19,73.57,73.19,73.36,23529.0,71.0251,71.3939,71.0251,71.1901,23529.0
2023-10-25 09:40:00,73.34,73.34,73.24,73.28,14691.0,71.1707,71.1707,71.0737,71.1125,14691.0
2023-10-25 09:50:00,73.27,73.43,73.15,73.43,13915.0,71.1028,71.258,70.9863,71.258,13915.0
2023-10-25 10:00:00,73.42,73.53,73.32,73.53,7377.0,71.2483,71.3551,71.1513,71.3551,7377.0
2023-10-25 10:10:00,73.54,73.68,73.47,73.52,10339.0,71.3648,71.5006,71.2969,71.3454,10339.0
2023-10-25 10:20:00,73.52,73.65,73.46,73.5,9920.0,71.3454,71.4715,71.2871,71.326,9920.0
2023-10-25 10:30:00,73.48,73.65,73.4,73.63,13122.0,71.3066,71.4715,71.2289,71.4521,13122.0
2023-10-25 10:40:00,73.63,73.81,73.62,73.79,6814.0,71.4521,71.6268,71.4424,71.6074,6814.0
2023-10-25 10:50:00,73.78,73.86,73.69,73.79,8270.0,71.5977,71.6753,71.5103,71.6074,8270.0
2023-10-25 11:00:00,73.78,73.91,73.67,73.67,12934.0,71.5977,71.7238,71.4909,71.4909,12934.0
2023-10-25 11:10:00,73.67,73.68,73.53,73.58,15560.0,71.4909,71.5006,71.3551,71.4036,15560.0
2023-10-25 11:20:00,73.58,73.59,73.38,73.47,12941.0,71.4036,71.4133,71.2095,71.2969,12941.0
2023-10-25 11:30:00,73.47,73.49,73.4,73.46,9008.0,71.2969,71.3163,71.2289,71.2871,9008.0
2023-10-25 11:40:00,73.45,73.45,73.22,73.27,8588.0,71.2774,71.2774,71.0542,71.1028,8588.0
2023-10-25 11:50:00,73.25,73.25,73.09,73.19,15609.0,71.0834,71.0834,70.9281,71.0251,15609.0
2023-10-25 12:00:00,73.17,73.22,73.12,73.17,7830.0,71.0057,71.0542,70.9572,71.0057,7830.0
2023-10-25 12:10:00,73.17,73.17,73.03,73.07,9694.0,71.0057,71.0057,70.8699,70.9087,9694.0
2023-10-25 12:20:00,73.07,73.14,73.03,73.1,12265.0,70.9087,70.9766,70.8699,70.9378,12265.0
2023-10-25 12:30:00,73.09,73.18,72.95,72.95,8125.0,70.9281,71.0154,70.7922,70.7922,8125.0
2023-10-25 12:40:00,72.94,72.94,72.81,72.82,10242.0,70.7825,70.7825,70.6564,70.6661,10242.0
2023-10-25 12:50:00,72.84,72.86,72.72,72.78,10915.0,70.6855,70.7049,70.569,70.6273,10915.0
2023-10-25 13:00:00,72.77,72.8,72.66,72.72,9460.0,70.6176,70.6467,70.5108,70.569,9460.0
2023-10-25 13:10:00,72.71,72.74,72.64,72.69,9255.0,70.5593,70.5884,70.4914,70.5399,9255.0
2023-10-25 13:20:00,72.68,72.71,72.61,72.63,8401.0,70.5302,70.5593,70.4623,70.4817,8401.0
2023-10-25 13:30:00,72.61,72.61,72.47,72.58,7938.0,70.4623,70.4623,70.3264,70.4332,7938.0
2023-10-25 13:40:00,72.58,72.59,72.39,72.4,9651.0,70.4332,70.4429,70.2488,70.2585,9651.0
2023-10-25 13:50:00,72.38,72.5,72.31,72.49,11084.0,70.2391,70.3555,70.1712,70.3458,11084.0
2023-10-25 14:00:00,72.49,72.57,72.49,72.49,9718.0,70.3458,70.4235,70.3458,70.3458,9718.0
2023-10-25 14:10:00,72.5,72.56,72.44,72.49,10110.0,70.3555,70.4138,70.2973,70.3458,10110.0
2023-10-25 14:20:00,72.5,72.53,72.44,72.46,9769.0,70.3555,70.3847,70.2973,70.3167,9769.0
2023-10-25 14:30:00,72.48,72.57,72.46,72.57,10252.0,70.3361,70.4235,70.3167,70.4235,10252.0
2023-10-25 14:40:00,72.56,72.57,72.38,72.38,11125.0,70.4138,70.4235,70.2391,70.2391,11125.0
2023-10-25 14:50:00,72.4,72.49,72.37,72.42,10644.0,70.2585,70.3458,70.2294,70.2779,10644.0
2023-10-25 15:00:00,72.41,72.42,72.28,72.32,16281.0,70.2682,70.2779,70.142,70.1809,16281.0
2023-10-25 15:10:00,72.32,72.41,72.24,72.39,17788.0,70.1809,70.2682,70.1032,70.2488,17788.0
2023-10-25 15:20:00,72.39,72.45,72.37,72.45,27764.0,70.2488,70.307,70.2294,70.307,27764.0
2023-10-25 15:30:00,72.46,72.59,72.4,72.58,26468.0,70.3167,70.4429,70.2585,70.4332,26468.0
2023-10-25 15:40:00,72.58,72.59,72.43,72.49,45419.0,70.4332,70.4429,70.2876,70.3458,45419.0
2023-10-25 15:50:00,72.5,72.57,72.37,72.47,160092.0,70.3555,70.4235,70.2294,70.3264,160092.0
2023-10-26 09:30:00,72.48,72.94,72.48,72.55,21609.0,70.3361,70.7825,70.3361,70.4041,21609.0
2023-10-26 09:40:00,72.57,72.76,72.5,72.55,7123.0,70.4235,70.6079,70.3555,70.4041,7123.0
2023-10-26 09:50:00,72.52,72.6,72.4,72.42,13402.0,70.375,70.4526,70.2585,70.2779,13402.0
2023-10-26 10:00:00,72.45,72.58,72.33,72.46,14770.0,70.307,70.4332,70.1906,70.3167,14770.0
2023-10-26 10:10:00,72.5,72.63,72.11,72.13,14104.0,70.3555,70.4817,69.9771,69.9965,14104.0
2023-10-26 10:20:00,72.14,72.27,72.05,72.23,11137.0,70.0062,70.1323,69.9189,70.0935,11137.0
2023-10-26 10:30:00,72.24,72.39,71.79,71.95,16049.0,70.1032,70.2488,69.6665,69.8218,16049.0
2023-10-26 10:40:00,71.91,72.32,71.87,72.27,10949.0,69.783,70.1809,69.7442,70.1323,10949.0
2023-10-26 10:50:00,72.26,72.3,72.14,72.15,10560.0,70.1226,70.1615,70.0062,70.0159,10560.0
2023-10-26 11:00:00,72.13,72.4,72.09,72.38,8900.0,69.9965,70.2585,69.9577,70.2391,8900.0
2023-10-26 11:10:00,72.41,72.45,72.29,72.35,10285.0,70.2682,70.307,70.1518,70.21,10285.0
2023-10-26 11:20:00,72.34,72.41,72.28,72.35,13736.0,70.2003,70.2682,70.142,70.21,13736.0
2023-10-26 11:30:00,72.36,72.45,72.33,72.4,13797.0,70.2197,70.307,70.1906,70.2585,13797.0
2023-10-26 11:40:00,72.38,72.38,72.14,72.26,13096.0,70.2391,70.2391,70.0062,70.1226,13096.0
2023-10-26 11:50:00,72.25,72.25,72.19,72.22,8453.0,70.1129,70.1129,70.0547,70.0838,8453.0
2023-10-26 12:00:00,72.19,72.19,72.05,72.05,8721.0,70.0547,70.0547,69.9189,69.9189,8721.0
2023-10-26 12:10:00,72.02,72.02,71.72,71.73,9970.0,69.8897,69.8897,69.5986,69.6083,9970.0
2023-10-26 12:20:00,71.74,71.81,71.72,71.8,9778.0,69.618,69.686,69.5986,69.6762,9778.0
2023-10-26 12:30:00,71.82,71.84,71.65,71.68,8874.0,69.6957,69.7151,69.5307,69.5598,8874.0
2023-10-26 12:40:00,71.68,71.79,71.65,71.66,10303.0,69.5598,69.6665,69.5307,69.5404,10303.0
2023-10-26 12:50:00,71.64,71.79,71.64,71.72,7565.0,69.521,69.6665,69.521,69.5986,7565.0
2023-10-26 13:00:00,71.68,71.89,71.67,71.86,7396.0,69.5598,69.7636,69.5501,69.7345,7396.0
2023-10-26 13:10:00,71.83,71.9,71.79,71.9,6317.0,69.7054,69.7733,69.6665,69.7733,6317.0
2023-10-26 13:20:00,71.88,71.89,71.69,71.71,9576.0,69.7539,69.7636,69.5695,69.5889,9576.0
2023-10-26 13:30:00,71.71,71.79,71.6,71.69,8325.0,69.5889,69.6665,69.4822,69.5695,8325.0
2023-10-26 13:40:00,71.69,71.86,71.67,71.8,8970.0,69.5695,69.7345,69.5501,69.6762,8970.0
2023-10-26 13:50:00,71.79,71.81,71.74,71.81,7515.0,69.6665,69.686,69.618,69.686,7515.0
2023-10-26 14:00:00,71.82,71.87,71.69,71.8,8359.0,69.6957,69.7442,69.5695,69.6762,8359.0
2023-10-26 14:10:00,71.8,71.86,71.78,71.78,6271.0,69.6762,69.7345,69.6568,69.6568,6271.0
2023-10-26 14:20:00,71.78,71.82,71.7,71.81,10771.0,69.6568,69.6957,69.5792,69.686,10771.0
2023-10-26 14:30:00,71.82,71.95,71.76,71.92,10633.0,69.6957,69.8218,69.6374,69.7927,10633.0
2023-10-26 14:40:00,71.91,72.0,71.87,71.91,11087.0,69.783,69.8703,69.7442,69.783,11087.0
2023-10-26 14:50:00,71.9,72.11,71.88,72.11,9587.0,69.7733,69.9771,69.7539,69.9771,9587.0
2023-10-26 15:00:00,72.13,72.22,72.08,72.09,9221.0,69.9965,70.0838,69.948,69.9577,9221.0
2023-10-26 15:10:00,72.09,72.09,71.92,71.97,11964.0,69.9577,69.9577,69.7927,69.8412,11964.0
2023-10-26 15:20:00,71.99,72.01,71.82,71.85,18413.0,69.8606,69.88,69.6957,69.7248,18413.0
2023-10-26 15:30:00,71.82,71.92,71.48,71.51,33933.0,69.6957,69.7927,69.3657,69.3948,33933.0
2023-10-26 15:40:00,71.52,71.52,71.3,71.4,43625.0,69.4045,69.4045,69.191,69.2881,43625.0
2023-10-26 15:50:00,71.38,71.5,71.38,71.42,113493.0,69.2687,69.3851,69.2687,69.3075,113493.0
2023-10-27 09:30:00,71.51,71.88,71.33,71.34,34864.0,69.3948,69.7539,69.2201,69.2299,34864.0
2023-10-27 09:40:00,71.34,71.59,71.25,71.45,23507.0,69.2299,69.4725,69.1425,69.3366,23507.0
2023-10-27 09:50:00,71.43,71.68,71.38,71.58,6854.0,69.3172,69.5598,69.2687,69.4628,6854.0
2023-10-27 10:00:00,71.52,71.83,71.38,71.75,5808.0,69.4045,69.7054,69.2687,69.6277,5808.0
2023-10-27 10:10:00,71.8,72.01,71.8,71.89,7420.0,69.6762,69.88,69.6762,69.7636,7420.0
2023-10-27 10:20:00,71.89,72.21,71.89,72.16,8280.0,69.7636,70.0741,69.7636,70.0256,8280.0
2023-10-27 10:30:00,72.14,72.33,72.07,72.27,7056.0,70.0062,70.1906,69.9383,70.1323,7056.0
2023-10-27 10:40:00,72.27,72.27,72.09,72.2,5804.0,70.1323,70.1323,69.9577,70.0644,5804.0
2023-10-27 10:50:00,72.22,72.45,72.22,72.43,6711.0,70.0838,70.307,70.0838,70.2876,6711.0
2023-10-27 11:00:00,72.48,72.49,72.31,72.37,8318.0,70.3361,70.3458,70.1712,70.2294,8318.0
2023-10-27 11:10:00,72.35,72.46,72.3,72.35,13245.0,70.21,70.3167,70.1615,70.21,13245.0
2023-10-27 11:20:00,72.34,72.54,72.34,72.51,6268.0,70.2003,70.3944,70.2003,70.3652,6268.0
2023-10-27 11:30:00,72.5,72.62,72.4,72.52,9096.0,70.3555,70.472,70.2585,70.375,9096.0
2023-10-27 11:40:00,72.53,72.53,72.33,72.36,8051.0,70.3847,70.3847,70.1906,70.2197,8051.0
2023-10-27 11:50:00,72.39,72.45,72.38,72.45,9044.0,70.2488,70.307,70.2391,70.307,9044.0
2023-10-27 12:00:00,72.45,72.53,72.37,72.47,6725.0,70.307,70.3847,70.2294,70.3264,6725.0
2023-10-27 12:10:00,72.46,72.48,72.34,72.44,3900.0,70.3167,70.3361,70.2003,70.2973,3900.0
2023-10-27 12:20:00,72.45,72.46,72.2,72.28,10820.0,70.307,70.3167,70.0644,70.142,10820.0
2023-10-27 12:30:00,72.27,72.34,72.24,72.31,6177.0,70.1323,70.2003,70.1032,70.1712,6177.0
2023-10-27 12:40:00,72.31,72.32,72.13,72.15,6920.0,70.1712,70.1809,69.9965,70.0159,6920.0
2023-10-27 12:50:00,72.14,72.14,72.02,72.05,7183.0,70.0062,70.0062,69.8897,69.9189,7183.0
2023-10-27 13:00:00,72.05,72.11,71.95,71.97,6379.0,69.9189,69.9771,69.8218,69.8412,6379.0
2023-10-27 13:10:00,71.98,72.05,71.81,71.84,10444.0,69.8509,69.9189,69.686,69.7151,10444.0
2023-10-27 13:20:00,71.87,72.0,71.85,71.89,9298.0,69.7442,69.8703,69.7248,69.7636,9298.0
2023-10-27 13:30:00,71.89,71.94,71.82,71.89,9350.0,69.7636,69.8121,69.6957,69.7636,9350.0
2023-10-27 13:40:00,71.88,72.0,71.85,71.93,8402.0,69.7539,69.8703,69.7248,69.8024,8402.0
2023-10-27 13:50:00,71.96,71.98,71.89,71.94,7078.0,69.8315,69.8509,69.7636,69.8121,7078.0
2023-10-27 14:00:00,71.92,71.96,71.82,71.87,11295.0,69.7927,69.8315,69.6957,69.7442,11295.0
2023-10-27 14:10:00,71.87,72.0,71.86,71.89,11088.0,69.7442,69.8703,69.7345,69.7636,11088.0
2023-10-27 14:20:00,71.89,71.9,71.81,71.86,12209.0,69.7636,69.7733,69.686,69.7345,12209.0
2023-10-27 14:30:00,71.86,72.07,71.82,72.04,25323.0,69.7345,69.9383,69.6957,69.9091,25323.0
2023-10-27 14:40:00,72.04,72.1,71.94,71.95,22538.0,69.9091,69.9674,69.8121,69.8218,22538.0
2023-10-27 14:50:00,71.95,71.95,71.69,71.71,16397.0,69.8218,69.8218,69.5695,69.5889,16397.0
2023-10-27 15:00:00,71.7,71.77,71.67,71.69,15780.0,69.5792,69.6471,69.5501,69.5695,15780.0
2023-10-27 15:10:00,71.69,71.75,71.64,71.69,14233.0,69.5695,69.6277,69.521,69.5695,14233.0
2023-10-27 15:20:00,71.69,71.77,71.63,71.75,22497.0,69.5695,69.6471,69.5113,69.6277,22497.0
2023-10-27 15:30:00,71.75,71.83,71.69,71.7,18771.0,69.6277,69.7054,69.5695,69.5792,18771.0
2023-10-27 15:40:00,71.7,71.81,71.67,71.77,23286.0,69.5792,69.686,69.5501,69.6471,23286.0
2023-10-27 15:50:00,71.75,71.84,71.68,71.81,82287.0,69.6277,69.7151,69.5598,69.686,82287.0
2023-10-30 09:30:00,72.14,72.44,71.84,71.86,26962.0,70.0062,70.2973,69.7151,69.7345,26962.0
2023-10-30 09:40:00,71.9,72.05,71.77,71.95,20829.0,69.7733,69.9189,69.6471,69.8218,20829.0
2023-10-30 09:50:00,71.97,72.03,71.64,71.67,18507.0,69.8412,69.8994,69.521,69.5501,18507.0
2023-10-30 10:00:00,71.64,71.82,71.61,71.66,15507.0,69.521,69.6957,69.4919,69.5404,15507.0
2023-10-30 10:10:00,71.63,71.65,71.4,71.48,12079.0,69.5113,69.5307,69.2881,69.3657,12079.0
2023-10-30 10:20:00,71.47,71.47,71.23,71.36,10847.0,69.356,69.356,69.1231,69.2493,10847.0
2023-10-30 10:30:00,71.34,71.34,71.24,71.28,6978.0,69.2299,69.2299,69.1328,69.1716,6978.0
2023-10-30 10:40:00,71.31,71.31,71.16,71.25,7382.0,69.2007,69.2007,69.0552,69.1425,7382.0
2023-10-30 10:50:00,71.25,71.37,71.22,71.24,9856.0,69.1425,69.259,69.1134,69.1328,9856.0
2023-10-30 11:00:00,71.27,71.47,71.26,71.41,8430.0,69.1619,69.356,69.1522,69.2978,8430.0
2023-10-30 11:10:00,71.41,71.42,71.28,71.4,18174.0,69.2978,69.3075,69.1716,69.2881,18174.0
2023-10-30 11:20:00,71.39,71.39,71.21,71.23,7614.0,69.2784,69.2784,69.1037,69.1231,7614.0
2023-10-30 11:30:00,71.24,71.36,71.15,71.15,6530.0,69.1328,69.2493,69.0455,69.0455,6530.0
2023-10-30 11:40:00,71.11,71.25,71.1,71.22,9878.0,69.0067,69.1425,68.997,69.1134,9878.0
2023-10-30 11:50:00,71.22,71.28,71.14,71.21,32590.0,69.1134,69.1716,69.0358,69.1037,32590.0
2023-10-30 12:00:00,71.22,71.26,71.19,71.2,9950.0,69.1134,69.1522,69.0843,69.094,9950.0
2023-10-30 12:10:00,71.21,71.29,71.19,71.25,11868.0,69.1037,69.1813,69.0843,69.1425,11868.0
2023-10-30 12:20:00,71.24,71.24,71.06,71.07,8397.0,69.1328,69.1328,68.9581,68.9678,8397.0
2023-10-30 12:30:00,71.06,71.13,70.97,71.04,8419.0,68.9581,69.0261,68.8708,68.9387,8419.0
2023-10-30 12:40:00,71.04,71.05,70.88,71.05,7957.0,68.9387,68.9484,68.7835,68.9484,7957.0
2023-10-30 12:50:00,71.05,71.09,70.82,70.89,14014.0,68.9484,68.9872,68.7252,68.7932,14014.0
2023-10-30 13:00:00,70.95,71.13,70.93,71.12,4874.0,68.8514,69.0261,68.832,69.0164,4874.0
2023-10-30 13:10:00,71.15,71.23,71.1,71.2,5284.0,69.0455,69.1231,68.997,69.094,5284.0
2023-10-30 13:20:00,71.2,71.34,71.16,71.34,9346.0,69.094,69.2299,69.0552,69.2299,9346.0
2023-10-30 13:30:00,71.39,71.43,71.27,71.38,7165.0,69.2784,69.3172,69.1619,69.2687,7165.0
2023-10-30 13:40:00,71.38,71.4,71.32,71.4,5550.0,69.2687,69.2881,69.2104,69.2881,5550.0
2023-10-30 13:50:00,71.38,71.44,71.32,71.35,10560.0,69.2687,69.3269,69.2104,69.2396,10560.0
2023-10-30 14:00:00,71.34,71.38,71.3,71.32,9218.0,69.2299,69.2687,69.191,69.2104,9218.0
2023-10-30 14:10:00,71.34,71.38,71.32,71.37,7417.0,69.2299,69.2687,69.2104,69.259,7417.0
2023-10-30 14:20:00,71.38,71.39,71.34,71.34,7935.0,69.2687,69.2784,69.2299,69.2299,7935.0
2023-10-30 14:30:00,71.34,71.45,71.29,71.29,18675.0,69.2299,69.3366,69.1813,69.1813,18675.0
2023-10-30 14:40:00,71.31,71.43,71.3,71.42,8717.0,69.2007,69.3172,69.191,69.3075,8717.0
2023-10-30 14:50:00,71.42,71.45,71.35,71.4,9347.0,69.3075,69.3366,69.2396,69.2881,9347.0
2023-10-30 15:00:00,71.4,71.46,71.32,71.32,19303.0,69.2881,69.3463,69.2104,69.2104,19303.0
2023-10-30 15:10:00,71.35,71.5,71.29,71.5,10824.0,69.2396,69.3851,69.1813,69.3851,10824.0
2023-10-30 15:20:00,71.52,71.53,71.32,71.32,16779.0,69.4045,69.4142,69.2104,69.2104,16779.0
2023-10-30 15:30:00,71.33,71.35,71.26,71.33,26490.0,69.2201,69.2396,69.1522,69.2201,26490.0
2023-10-30 15:40:00,71.31,71.37,71.28,71.28,21223.0,69.2007,69.259,69.1716,69.1716,21223.0
2023-10-30 15:50:00,71.27,71.3,71.15,71.18,108726.0,69.1619,69.191,69.0455,69.0746,108726.0
2023-10-31 09:30:00,71.28,71.67,71.18,71.57,31963.0,69.1716,69.5501,69.0746,69.453,31963.0
2023-10-31 09:40:00,71.53,71.66,71.48,71.5,7684.0,69.4142,69.5404,69.3657,69.3851,7684.0
2023-10-31 09:50:00,71.51,71.76,71.47,71.71,5315.0,69.3948,69.6374,69.356,69.5889,5315.0
2023-10-31 10:00:00,71.74,71.81,71.66,71.81,10328.0,69.618,69.686,69.5404,69.686,10328.0
2023-10-31 10:10:00,71.84,72.12,71.83,72.06,10694.0,69.7151,69.9868,69.7054,69.9286,10694.0
2023-10-31 10:20:00,72.12,72.32,72.12,72.3,9965.0,69.9868,70.1809,69.9868,70.1615,9965.0
2023-10-31 10:30:00,72.31,72.35,72.25,72.31,11143.0,70.1712,70.21,70.1129,70.1712,11143.0
2023-10-31 10:40:00,72.3,72.53,72.27,72.5,11265.0,70.1615,70.3847,70.1323,70.3555,11265.0
2023-10-31 10:50:00,72.49,72.68,72.49,72.68,11017.0,70.3458,70.5302,70.3458,70.5302,11017.0
2023-10-31 11:00:00,72.69,72.8,72.66,72.78,11382.0,70.5399,70.6467,70.5108,70.6273,11382.0
2023-10-31 11:10:00,72.78,72.78,72.53,72.59,24312.0,70.6273,70.6273,70.3847,70.4429,24312.0
2023-10-31 11:20:00,72.61,72.62,72.49,72.51,7487.0,70.4623,70.472,70.3458,70.3652,7487.0
2023-10-31 11:30:00,72.51,72.7,72.51,72.66,9284.0,70.3652,70.5496,70.3652,70.5108,9284.0
2023-10-31 11:40:00,72.64,72.65,72.56,72.57,7721.0,70.4914,70.5011,70.4138,70.4235,7721.0
2023-10-31 11:50:00,72.55,72.75,72.54,72.74,9765.0,70.4041,70.5981,70.3944,70.5884,9765.0
2023-10-31 12:00:00,72.72,72.84,72.7,72.84,10078.0,70.569,70.6855,70.5496,70.6855,10078.0
2023-10-31 12:10:00,72.83,72.85,72.56,72.58,9585.0,70.6758,70.6952,70.4138,70.4332,9585.0
2023-10-31 12:20:00,72.58,72.67,72.55,72.67,7498.0,70.4332,70.5205,70.4041,70.5205,7498.0
2023-10-31 12:30:00,72.67,72.7,72.46,72.67,12933.0,70.5205,70.5496,70.3167,70.5205,12933.0
2023-10-31 12:40:00,72.67,72.73,72.59,72.73,19375.0,70.5205,70.5787,70.4429,70.5787,19375.0
2023-10-31 12:50:00,72.74,72.82,72.71,72.77,10814.0,70.5884,70.6661,70.5593,70.6176,10814.0
2023-10-31 13:00:00,72.76,72.86,72.74,72.86,13927.0,70.6079,70.7049,70.5884,70.7049,13927.0
2023-10-31 13:10:00,72.86,72.86,72.71,72.78,13489.0,70.7049,70.7049,70.5593,70.6273,13489.0
2023-10-31 13:20:00,72.78,72.83,72.75,72.81,11402.0,70.6273,70.6758,70.5981,70.6564,11402.0
2023-10-31 13:30:00,72.83,72.88,72.78,72.84,15223.0,70.6758,70.7243,70.6273,70.6855,15223.0
2023-10-31 13:40:00,72.84,72.94,72.82,72.87,12062.0,70.6855,70.7825,70.6661,70.7146,12062.0
2023-10-31 13:50:00,72.88,72.94,72.84,72.9,10610.0,70.7243,70.7825,70.6855,70.7437,10610.0
2023-10-31 14:00:00,72.93,72.93,72.81,72.81,10189.0,70.7728,70.7728,70.6564,70.6564,10189.0
2023-10-31 14:10:00,72.8,72.82,72.71,72.73,7876.0,70.6467,70.6661,70.5593,70.5787,7876.0
2023-10-31 14:20:00,72.72,72.72,72.65,72.7,8873.0,70.569,70.569,70.5011,70.5496,8873.0
2023-10-31 14:30:00,72.69,72.78,72.69,72.73,10119.0,70.5399,70.6273,70.5399,70.5787,10119.0
2023-10-31 14:40:00,72.74,72.78,72.67,72.76,11400.0,70.5884,70.6273,70.5205,70.6079,11400.0
2023-10-31 14:50:00,72.75,72.87,72.73,72.84,7013.0,70.5981,70.7146,70.5787,70.6855,7013.0
2023-10-31 15:00:00,72.86,72.97,72.86,72.93,9304.0,70.7049,70.8116,70.7049,70.7728,9304.0
2023-10-31 15:10:00,72.91,72.93,72.86,72.92,13684.0,70.7534,70.7728,70.7049,70.7631,13684.0
2023-10-31 15:20:00,72.93,72.99,72.84,72.98,12930.0,70.7728,70.831,70.6855,70.8213,12930.0
2023-10-31 15:30:00,72.97,72.97,72.85,72.89,26958.0,70.8116,70.8116,70.6952,70.734,26958.0
2023-10-31 15:40:00,72.89,72.97,72.74,72.75,39485.0,70.734,70.8116,70.5884,70.5981,39485.0
2023-10-31 15:50:00,72.74,72.89,72.71,72.77,136268.0,70.5884,70.734,70.5593,70.6176,136268.0
2023-11-01 09:30:00,72.78,72.85,72.62,72.76,13697.0,70.6273,70.6952,70.472,70.6079,13697.0
2023-11-01 09:40:00,72.8,72.93,72.8,72.91,4395.0,70.6467,70.7728,70.6467,70.7534,4395.0
2023-11-01 09:50:00,72.95,73.04,72.92,73.02,3041.0,70.7922,70.8796,70.7631,70.8602,3041.0
2023-11-01 10:00:00,73.14,73.14,72.83,72.83,6804.0,70.9766,70.9766,70.6758,70.6758,6804.0
2023-11-01 10:10:00,72.83,72.83,72.72,72.75,3841.0,70.6758,70.6758,70.569,70.5981,3841.0
2023-11-01 10:20:00,72.78,72.98,72.77,72.98,3877.0,70.6273,70.8213,70.6176,70.8213,3877.0
2023-11-01 10:30:00,73.02,73.11,73.0,73.07,6109.0,70.8602,70.9475,70.8408,70.9087,6109.0
2023-11-01 10:40:00,73.09,73.17,73.08,73.09,4080.0,70.9281,71.0057,70.9184,70.9281,4080.0
2023-11-01 10:50:00,73.07,73.07,72.97,72.97,6088.0,70.9087,70.9087,70.8116,70.8116,6088.0
2023-11-01 11:00:00,72.99,73.09,72.98,73.09,3730.0,70.831,70.9281,70.8213,70.9281,3730.0
2023-11-01 11:10:00,73.11,73.11,72.79,72.8,5651.0,70.9475,70.9475,70.637,70.6467,5651.0
2023-11-01 11:20:00,72.79,72.79,72.61,72.63,4456.0,70.637,70.637,70.4623,70.4817,4456.0
2023-11-01 11:30:00,72.63,72.64,72.52,72.57,5073.0,70.4817,70.4914,70.375,70.4235,5073.0
2023-11-01 11:40:00,72.57,72.68,72.57,72.61,2196.0,70.4235,70.5302,70.4235,70.4623,2196.0
2023-11-01 11:50:00,72.61,72.68,72.61,72.65,5984.0,70.4623,70.5302,70.4623,70.5011,5984.0
2023-11-01 12:00:00,72.64,72.71,72.58,72.62,7476.0,70.4914,70.5593,70.4332,70.472,7476.0
2023-11-01 12:10:00,72.65,72.7,72.55,72.57,4250.0,70.5011,70.5496,70.4041,70.4235,4250.0
2023-11-01 12:20:00,72.57,72.62,72.53,72.53,3440.0,70.4235,70.472,70.3847,70.3847,3440.0
2023-11-01 12:30:00,72.54,72.65,72.5,72.5,4678.0,70.3944,70.5011,70.3555,70.3555,4678.0
2023-11-01 12:40:00,72.49,72.63,72.39,72.63,5161.0,70.3458,70.4817,70.2488,70.4817,5161.0
2023-11-01 12:50:00,72.63,72.7,72.62,72.65,6086.0,70.4817,70.5496,70.472,70.5011,6086.0
2023-11-01 13:00:00,72.62,72.64,72.53,72.64,3763.0,70.472,70.4914,70.3847,70.4914,3763.0
2023-11-01 13:10:00,72.65,72.74,72.65,72.69,5792.0,70.5011,70.5884,70.5011,70.5399,5792.0
2023-11-01 13:20:00,72.67,72.69,72.57,72.61,4854.0,70.5205,70.5399,70.4235,70.4623,4854.0
2023-11-01 13:30:00,72.6,72.6,72.51,72.54,4953.0,70.4526,70.4526,70.3652,70.3944,4953.0
2023-11-01 13:40:00,72.54,72.61,72.51,72.6,6009.0,70.3944,70.4623,70.3652,70.4526,6009.0
2023-11-01 13:50:00,72.6,72.65,72.58,72.61,3209.0,70.4526,70.5011,70.4332,70.4623,3209.0
2023-11-01 14:00:00,72.6,72.69,72.5,72.52,6970.0,70.4526,70.5399,70.3555,70.375,6970.0
2023-11-01 14:10:00,72.51,72.52,72.38,72.41,7375.0,70.3652,70.375,70.2391,70.2682,7375.0
2023-11-01 14:20:00,72.42,72.53,72.39,72.53,4495.0,70.2779,70.3847,70.2488,70.3847,4495.0
2023-11-01 14:30:00,72.56,72.73,72.55,72.61,11585.0,70.4138,70.5787,70.4041,70.4623,11585.0
2023-11-01 14:40:00,72.61,72.68,72.45,72.57,11624.0,70.4623,70.5302,70.307,70.4235,11624.0
2023-11-01 14:50:00,72.58,72.99,72.58,72.96,11567.0,70.4332,70.831,70.4332,70.8019,11567.0
2023-11-01 15:00:00,72.93,73.09,72.9,73.08,8164.0,70.7728,70.9281,70.7437,70.9184,8164.0
2023-11-01 15:10:00,73.09,73.2,73.03,73.13,14198.0,70.9281,71.0348,70.8699,70.9669,14198.0
2023-11-01 15:20:00,73.12,73.27,73.07,73.11,14218.0,70.9572,71.1028,70.9087,70.9475,14218.0
2023-11-01 15:30:00,73.1,73.16,73.05,73.11,24346.0,70.9378,70.996,70.8893,70.9475,24346.0
2023-11-01 15:40:00,73.11,73.21,73.08,73.2,25673.0,70.9475,71.0445,70.9184,71.0348,25673.0
2023-11-01 15:50:00,73.21,73.36,73.1,73.35,107352.0,71.0445,71.1901,70.9378,71.1804,107352.0
2023-11-02 09:30:00,73.71,74.55,73.63,74.47,42648.0,71.5298,72.3449,71.4521,72.2673,42648.0
2023-11-02 09:40:00,74.51,74.53,74.27,74.48,18691.0,72.3061,72.3255,72.0732,72.277,18691.0
2023-11-02 09:50:00,74.51,74.54,74.39,74.47,9708.0,72.3061,72.3352,72.1896,72.2673,9708.0
2023-11-02 10:00:00,74.48,74.78,74.48,74.67,23378.0,72.277,72.5681,72.277,72.4614,23378.0
2023-11-02 10:10:00,74.64,74.69,74.43,74.69,21348.0,72.4322,72.4808,72.2285,72.4808,21348.0
2023-11-02 10:20:00,74.71,74.75,74.52,74.54,12537.0,72.5002,72.539,72.3158,72.3352,12537.0
2023-11-02 10:30:00,74.49,74.67,74.4,74.66,10091.0,72.2867,72.4614,72.1993,72.4517,10091.0
2023-11-02 10:40:00,74.6,74.81,74.57,74.79,15419.0,72.3934,72.5972,72.3643,72.5778,15419.0
2023-11-02 10:50:00,74.79,74.82,74.7,74.82,14438.0,72.5778,72.6069,72.4905,72.6069,14438.0
2023-11-02 11:00:00,74.84,74.84,74.64,74.71,9938.0,72.6263,72.6263,72.4322,72.5002,9938.0
2023-11-02 11:10:00,74.73,74.76,74.56,74.66,13921.0,72.5196,72.5487,72.3546,72.4517,13921.0
2023-11-02 11:20:00,74.65,74.69,74.6,74.69,9020.0,72.4419,72.4808,72.3934,72.4808,9020.0
2023-11-02 11:30:00,74.69,74.74,74.65,74.74,11453.0,72.4808,72.5293,72.4419,72.5293,11453.0
2023-11-02 11:40:00,74.75,74.76,74.62,74.64,5572.0,72.539,72.5487,72.4128,72.4322,5572.0
2023-11-02 11:50:00,74.59,74.61,74.46,74.47,6430.0,72.3837,72.4031,72.2576,72.2673,6430.0
2023-11-02 12:00:00,74.45,74.51,74.43,74.44,5451.0,72.2479,72.3061,72.2285,72.2382,5451.0
2023-11-02 12:10:00,74.42,74.49,74.37,74.44,11196.0,72.2188,72.2867,72.1702,72.2382,11196.0
2023-11-02 12:20:00,74.44,74.49,74.39,74.48,10545.0,72.2382,72.2867,72.1896,72.277,10545.0
2023-11-02 12:30:00,74.5,74.62,74.44,74.58,13485.0,72.2964,72.4128,72.2382,72.374,13485.0
2023-11-02 12:40:00,74.58,74.69,74.58,74.69,7250.0,72.374,72.4808,72.374,72.4808,7250.0
2023-11-02 12:50:00,74.68,74.73,74.63,74.64,8693.0,72.4711,72.5196,72.4225,72.4322,8693.0
2023-11-02 13:00:00,74.64,74.72,74.62,74.7,5500.0,72.4322,72.5099,72.4128,72.4905,5500.0
2023-11-02 13:10:00,74.71,74.79,74.7,74.78,9033.0,72.5002,72.5778,72.4905,72.5681,9033.0
2023-11-02 13:20:00,74.79,74.81,74.77,74.78,6166.0,72.5778,72.5972,72.5584,72.5681,6166.0
2023-11-02 13:30:00,74.8,74.9,74.8,74.89,7826.0,72.5875,72.6846,72.5875,72.6748,7826.0
2023-11-02 13:40:00,74.89,74.94,74.85,74.91,13069.0,72.6748,72.7234,72.636,72.6943,13069.0
2023-11-02 13:50:00,74.87,74.97,74.86,74.94,11323.0,72.6554,72.7525,72.6457,72.7234,11323.0
2023-11-02 14:00:00,74.95,75.05,74.91,75.03,12634.0,72.7331,72.8301,72.6943,72.8107,12634.0
2023-11-02 14:10:00,75.04,75.13,75.02,75.11,19224.0,72.8204,72.9077,72.801,72.8883,19224.0
2023-11-02 14:20:00,75.11,75.12,75.01,75.05,14327.0,72.8883,72.898,72.7913,72.8301,14327.0
2023-11-02 14:30:00,75.04,75.12,75.03,75.09,11625.0,72.8204,72.898,72.8107,72.8689,11625.0
2023-11-02 14:40:00,75.07,75.11,75.04,75.05,12510.0,72.8495,72.8883,72.8204,72.8301,12510.0
2023-11-02 14:50:00,75.06,75.1,75.02,75.09,18027.0,72.8398,72.8786,72.801,72.8689,18027.0
2023-11-02 15:00:00,75.11,75.11,75.03,75.06,16995.0,72.8883,72.8883,72.8107,72.8398,16995.0
2023-11-02 15:10:00,75.06,75.08,74.92,74.95,19662.0,72.8398,72.8592,72.704,72.7331,19662.0
2023-11-02 15:20:00,74.95,74.95,74.83,74.84,22248.0,72.7331,72.7331,72.6166,72.6263,22248.0
2023-11-02 15:30:00,74.84,74.91,74.82,74.89,33152.0,72.6263,72.6943,72.6069,72.6748,33152.0
2023-11-02 15:40:00,74.89,74.91,74.84,74.88,35761.0,72.6748,72.6943,72.6263,72.6651,35761.0
2023-11-02 15:50:00,74.87,74.98,74.65,74.76,191558.0,72.6554,72.7622,72.4419,72.5487,191558.0
2023-11-03 09:30:00,75.12,75.68,74.98,75.61,20560.0,72.898,73.4415,72.7622,73.3736,20560.0
2023-11-03 09:40:00,75.67,75.84,75.57,75.76,6752.0,73.4318,73.5967,73.3347,73.5191,6752.0
2023-11-03 09:50:00,75.8,76.11,75.79,76.03,15444.0,73.5579,73.8588,73.5482,73.7811,15444.0
2023-11-03 10:00:00,76.07,76.18,75.85,75.91,5889.0,73.8199,73.9267,73.6065,73.6647,5889.0
2023-11-03 10:10:00,75.93,76.03,75.93,75.97,11908.0,73.6841,73.7811,73.6841,73.7229,11908.0
2023-11-03 10:20:00,75.97,75.97,75.63,75.72,8932.0,73.7229,73.7229,73.393,73.4803,8932.0
2023-11-03 10:30:00,75.72,75.75,75.57,75.63,11014.0,73.4803,73.5094,73.3347,73.393,11014.0
2023-11-03 10:40:00,75.63,75.79,75.62,75.73,8786.0,73.393,73.5482,73.3833,73.49,8786.0
2023-11-03 10:50:00,75.73,75.82,75.58,75.76,25588.0,73.49,73.5773,73.3444,73.5191,25588.0
2023-11-03 11:00:00,75.78,75.93,75.76,75.89,14693.0,73.5385,73.6841,73.5191,73.6453,14693.0
2023-11-03 11:10:00,75.87,75.96,75.79,75.92,8704.0,73.6259,73.7132,73.5482,73.6744,8704.0
2023-11-03 11:20:00,75.93,75.98,75.84,75.86,10759.0,73.6841,73.7326,73.5967,73.6162,10759.0
2023-11-03 11:30:00,75.88,75.95,75.79,75.89,7117.0,73.6356,73.7035,73.5482,73.6453,7117.0
2023-11-03 11:40:00,75.86,76.03,75.86,76.01,8533.0,73.6162,73.7811,73.6162,73.7617,8533.0
2023-11-03 11:50:00,76.0,76.04,75.87,75.94,7436.0,73.752,73.7908,73.6259,73.6938,7436.0
2023-11-03 12:00:00,75.96,76.0,75.87,75.95,7126.0,73.7132,73.752,73.6259,73.7035,7126.0
2023-11-03 12:10:00,75.92,75.95,75.86,75.92,10798.0,73.6744,73.7035,73.6162,73.6744,10798.0
2023-11-03 12:20:00,75.94,76.05,75.91,76.03,11075.0,73.6938,73.8005,73.6647,73.7811,11075.0
2023-11-03 12:30:00,76.05,76.11,76.0,76.11,9112.0,73.8005,73.8588,73.752,73.8588,9112.0
2023-11-03 12:40:00,76.09,76.11,76.01,76.02,5400.0,73.8394,73.8588,73.7617,73.7714,5400.0
2023-11-03 12:50:00,76.02,76.03,75.95,75.99,7648.0,73.7714,73.7811,73.7035,73.7423,7648.0
2023-11-03 13:00:00,76.0,76.24,75.99,76.16,22780.0,73.752,73.9849,73.7423,73.9073,22780.0
2023-11-03 13:10:00,76.17,76.21,76.08,76.09,4500.0,73.917,73.9558,73.8296,73.8394,4500.0
2023-11-03 13:20:00,76.07,76.09,75.96,76.05,7100.0,73.8199,73.8394,73.7132,73.8005,7100.0
2023-11-03 13:30:00,76.06,76.21,76.06,76.21,8320.0,73.8102,73.9558,73.8102,73.9558,8320.0
2023-11-03 13:40:00,76.2,76.25,76.12,76.24,10013.0,73.9461,73.9946,73.8685,73.9849,10013.0
2023-11-03 13:50:00,76.23,76.31,76.19,76.28,8328.0,73.9752,74.0528,73.9364,74.0237,8328.0
2023-11-03 14:00:00,76.28,76.36,76.22,76.3,8030.0,74.0237,74.1014,73.9655,74.0431,8030.0
2023-11-03 14:10:00,76.31,76.41,76.22,76.27,7532.0,74.0528,74.1499,73.9655,74.014,7532.0
2023-11-03 14:20:00,76.28,76.31,76.22,76.26,7571.0,74.0237,74.0528,73.9655,74.0043,7571.0
2023-11-03 14:30:00,76.26,76.27,76.1,76.24,10719.0,74.0043,74.014,73.8491,73.9849,10719.0
2023-11-03 14:40:00,76.21,76.29,76.21,76.27,7890.0,73.9558,74.0334,73.9558,74.014,7890.0
2023-11-03 14:50:00,76.29,76.39,76.29,76.38,11396.0,74.0334,74.1305,74.0334,74.1208,11396.0
2023-11-03 15:00:00,76.37,76.44,76.28,76.28,14100.0,74.1111,74.179,74.0237,74.0237,14100.0
2023-11-03 15:10:00,76.28,76.39,76.21,76.21,10891.0,74.0237,74.1305,73.9558,73.9558,10891.0
2023-11-03 15:20:00,76.2,76.24,76.16,76.18,9739.0,73.9461,73.9849,73.9073,73.9267,9739.0
2023-11-03 15:30:00,76.17,76.17,75.97,75.98,15374.0,73.917,73.917,73.7229,73.7326,15374.0
2023-11-03 15:40:00,76.0,76.0,75.89,75.93,21069.0,73.752,73.752,73.6453,73.6841,21069.0
2023-11-03 15:50:00,75.93,75.97,75.86,75.89,74355.0,73.6841,73.7229,73.6162,73.6453,74355.0
2023-11-06 09:30:00,75.91,75.92,75.56,75.92,21413.0,73.6647,73.6744,73.325,73.6744,21413.0
2023-11-06 09:40:00,75.86,75.9,75.61,75.75,30371.0,73.6162,73.655,73.3736,73.5094,30371.0
2023-11-06 09:50:00,75.76,75.82,75.69,75.82,20141.0,73.5191,73.5773,73.4512,73.5773,20141.0
2023-11-06 10:00:00,75.82,75.97,75.82,75.88,10247.0,73.5773,73.7229,73.5773,73.6356,10247.0
2023-11-06 10:10:00,75.87,75.89,75.76,75.8,15448.0,73.6259,73.6453,73.5191,73.5579,15448.0
2023-11-06 10:20:00,75.82,75.9,75.75,75.89,13729.0,73.5773,73.655,73.5094,73.6453,13729.0
2023-11-06 10:30:00,75.88,75.91,75.74,75.82,11627.0,73.6356,73.6647,73.4997,73.5773,11627.0
2023-11-06 10:40:00,75.83,75.96,75.82,75.82,7672.0,73.587,73.7132,73.5773,73.5773,7672.0
2023-11-06 10:50:00,75.81,75.84,75.75,75.84,8470.0,73.5676,73.5967,73.5094,73.5967,8470.0
2023-11-06 11:00:00,75.83,75.88,75.76,75.76,6166.0,73.587,73.6356,73.5191,73.5191,6166.0
2023-11-06 11:10:00,75.77,75.82,75.64,75.71,9805.0,73.5288,73.5773,73.4027,73.4706,9805.0
2023-11-06 11:20:00,75.69,75.77,75.68,75.7,7720.0,73.4512,73.5288,73.4415,73.4609,7720.0
2023-11-06 11:30:00,75.67,75.69,75.57,75.63,8003.0,73.4318,73.4512,73.3347,73.393,8003.0
2023-11-06 11:40:00,75.6,75.66,75.6,75.62,5864.0,73.3638,73.4221,73.3638,73.3833,5864.0
2023-11-06 11:50:00,75.63,75.75,75.61,75.74,9401.0,73.393,73.5094,73.3736,73.4997,9401.0
2023-11-06 12:00:00,75.75,75.8,75.62,75.69,6521.0,73.5094,73.5579,73.3833,73.4512,6521.0
2023-11-06 12:10:00,75.69,75.74,75.67,75.67,17045.0,73.4512,73.4997,73.4318,73.4318,17045.0
2023-11-06 12:20:00,75.67,75.7,75.63,75.68,8844.0,73.4318,73.4609,73.393,73.4415,8844.0
2023-11-06 12:30:00,75.69,75.75,75.55,75.56,7484.0,73.4512,73.5094,73.3153,73.325,7484.0
2023-11-06 12:40:00,75.56,75.65,75.55,75.64,7763.0,73.325,73.4124,73.3153,73.4027,7763.0
2023-11-06 12:50:00,75.62,75.64,75.53,75.63,41323.0,73.3833,73.4027,73.2959,73.393,41323.0
2023-11-06 13:00:00,75.6,75.61,75.51,75.53,7534.0,73.3638,73.3736,73.2765,73.2959,7534.0
2023-11-06 13:10:00,75.53,75.53,75.45,75.47,8286.0,73.2959,73.2959,73.2183,73.2377,8286.0
2023-11-06 13:20:00,75.45,75.46,75.36,75.4,11353.0,73.2183,73.228,73.1309,73.1698,11353.0
2023-11-06 13:30:00,75.41,75.47,75.38,75.47,8251.0,73.1795,73.2377,73.1504,73.2377,8251.0
2023-11-06 13:40:00,75.45,75.51,75.44,75.48,9576.0,73.2183,73.2765,73.2086,73.2474,9576.0
2023-11-06 13:50:00,75.47,75.52,75.42,75.5,7450.0,73.2377,73.2862,73.1892,73.2668,7450.0
2023-11-06 14:00:00,75.49,75.49,75.38,75.42,9532.0,73.2571,73.2571,73.1504,73.1892,9532.0
2023-11-06 14:10:00,75.39,75.47,75.39,75.44,9842.0,73.1601,73.2377,73.1601,73.2086,9842.0
2023-11-06 14:20:00,75.44,75.47,75.4,75.41,5897.0,73.2086,73.2377,73.1698,73.1795,5897.0
2023-11-06 14:30:00,75.43,75.52,75.43,75.48,7698.0,73.1989,73.2862,73.1989,73.2474,7698.0
2023-11-06 14:40:00,75.48,75.62,75.48,75.6,9878.0,73.2474,73.3833,73.2474,73.3638,9878.0
2023-11-06 14:50:00,75.59,75.65,75.58,75.63,10791.0,73.3541,73.4124,73.3444,73.393,10791.0
2023-11-06 15:00:00,75.62,75.69,75.62,75.67,10805.0,73.3833,73.4512,73.3833,73.4318,10805.0
2023-11-06 15:10:00,75.67,75.75,75.66,75.75,12246.0,73.4318,73.5094,73.4221,73.5094,12246.0
2023-11-06 15:20:00,75.74,75.8,75.68,75.79,18384.0,73.4997,73.5579,73.4415,73.5482,18384.0
2023-11-06 15:30:00,75.8,75.83,75.66,75.67,23803.0,73.5579,73.587,73.4221,73.4318,23803.0
2023-11-06 15:40:00,75.66,75.83,75.64,75.83,41832.0,73.4221,73.587,73.4027,73.587,41832.0
2023-11-06 15:50:00,75.82,75.87,75.67,75.85,132758.0,73.5773,73.6259,73.4318,73.6065,132758.0
2023-11-07 09:30:00,75.87,75.87,75.5,75.57,12360.0,73.6259,73.6259,73.2668,73.3347,12360.0
2023-11-07 09:40:00,75.54,75.75,75.53,75.7,8364.0,73.3056,73.5094,73.2959,73.4609,8364.0
2023-11-07 09:50:00,75.7,75.85,75.7,75.85,4392.0,73.4609,73.6065,73.4609,73.6065,4392.0
2023-11-07 10:00:00,75.87,76.04,75.87,75.98,4661.0,73.6259,73.7908,73.6259,73.7326,4661.0
2023-11-07 10:10:00,75.96,76.07,75.93,75.94,5270.0,73.7132,73.8199,73.6841,73.6938,5270.0
2023-11-07 10:20:00,75.93,76.09,75.92,76.09,2350.0,73.6841,73.8394,73.6744,73.8394,2350.0
2023-11-07 10:30:00,76.05,76.28,76.04,76.26,7218.0,73.8005,74.0237,73.7908,74.0043,7218.0
2023-11-07 10:40:00,76.28,76.34,76.18,76.2,5436.0,74.0237,74.082,73.9267,73.9461,5436.0
2023-11-07 10:50:00,76.17,76.19,76.1,76.18,3929.0,73.917,73.9364,73.8491,73.9267,3929.0
2023-11-07 11:00:00,76.2,76.21,76.05,76.06,5657.0,73.9461,73.9558,73.8005,73.8102,5657.0
2023-11-07 11:10:00,76.06,76.09,76.02,76.02,6389.0,73.8102,73.8394,73.7714,73.7714,6389.0
2023-11-07 11:20:00,76.02,76.08,76.0,76.08,2627.0,73.7714,73.8296,73.752,73.8296,2627.0
2023-11-07 11:30:00,76.08,76.14,76.04,76.04,2859.0,73.8296,73.8879,73.7908,73.7908,2859.0
2023-11-07 11:40:00,76.02,76.06,75.89,75.9,4984.0,73.7714,73.8102,73.6453,73.655,4984.0
2023-11-07 11:50:00,75.89,75.89,75.83,75.84,5842.0,73.6453,73.6453,73.587,73.5967,5842.0
2023-11-07 12:00:00,75.82,75.82,75.72,75.76,4321.0,73.5773,73.5773,73.4803,73.5191,4321.0
2023-11-07 12:10:00,75.75,75.8,75.74,75.74,4539.0,73.5094,73.5579,73.4997,73.4997,4539.0
2023-11-07 12:20:00,75.73,75.75,75.66,75.73,2200.0,73.49,73.5094,73.4221,73.49,2200.0
2023-11-07 12:30:00,75.75,75.8,75.72,75.78,2901.0,73.5094,73.5579,73.4803,73.5385,2901.0
2023-11-07 12:40:00,75.77,75.81,75.73,75.73,5908.0,73.5288,73.5676,73.49,73.49,5908.0
2023-11-07 12:50:00,75.73,75.88,75.73,75.88,2917.0,73.49,73.6356,73.49,73.6356,2917.0
2023-11-07 13:00:00,75.89,75.94,75.87,75.94,4234.0,73.6453,73.6938,73.6259,73.6938,4234.0
2023-11-07 13:10:00,75.95,76.01,75.94,75.97,3812.0,73.7035,73.7617,73.6938,73.7229,3812.0
2023-11-07 13:20:00,76.0,76.05,76.0,76.02,5065.0,73.752,73.8005,73.752,73.7714,5065.0
2023-11-07 13:30:00,76.04,76.08,75.96,75.96,4316.0,73.7908,73.8296,73.7132,73.7132,4316.0
2023-11-07 13:40:00,75.96,76.05,75.96,76.0,10185.0,73.7132,73.8005,73.7132,73.752,10185.0
2023-11-07 13:50:00,76.0,76.02,75.96,76.0,3569.0,73.752,73.7714,73.7132,73.752,3569.0
2023-11-07 14:00:00,76.0,76.04,75.93,76.0,7683.0,73.752,73.7908,73.6841,73.752,7683.0
2023-11-07 14:10:00,76.0,76.0,75.96,76.0,3278.0,73.752,73.752,73.7132,73.752,3278.0
2023-11-07 14:20:00,75.98,76.03,75.97,76.0,2922.0,73.7326,73.7811,73.7229,73.752,2922.0
2023-11-07 14:30:00,76.0,76.03,75.9,75.91,13465.0,73.752,73.7811,73.655,73.6647,13465.0
2023-11-07 14:40:00,75.9,75.92,75.84,75.85,3787.0,73.655,73.6744,73.5967,73.6065,3787.0
2023-11-07 14:50:00,75.85,75.89,75.85,75.88,2839.0,73.6065,73.6453,73.6065,73.6356,2839.0
2023-11-07 15:00:00,75.86,75.97,75.85,75.95,7540.0,73.6162,73.7229,73.6065,73.7035,7540.0
2023-11-07 15:10:00,75.97,75.97,75.89,75.93,8657.0,73.7229,73.7229,73.6453,73.6841,8657.0
2023-11-07 15:20:00,75.91,75.96,75.87,75.87,5144.0,73.6647,73.7132,73.6259,73.6259,5144.0
2023-11-07 15:30:00,75.86,75.87,75.74,75.75,21651.0,73.6162,73.6259,73.4997,73.5094,21651.0
2023-11-07 15:40:00,75.75,75.79,75.68,75.74,32331.0,73.5094,73.5482,73.4415,73.4997,32331.0
2023-11-07 15:50:00,75.77,75.77,75.5,75.61,107807.0,73.5288,73.5288,73.2668,73.3736,107807.0
2023-11-08 09:30:00,75.8,75.8,75.45,75.45,28264.0,73.5579,73.5579,73.2183,73.2183,28264.0
2023-11-08 09:40:00,75.37,75.65,75.37,75.53,53798.0,73.1407,73.4124,73.1407,73.2959,53798.0
2023-11-08 09:50:00,75.59,75.74,75.46,75.74,180637.0,73.3541,73.4997,73.228,73.4997,180637.0
2023-11-08 10:00:00,75.77,75.79,75.44,75.5,54806.0,73.5288,73.5482,73.2086,73.2668,54806.0
2023-11-08 10:10:00,75.5,75.5,75.31,75.35,10750.0,73.2668,73.2668,73.0824,73.1212,10750.0
2023-11-08 10:20:00,75.37,75.43,75.28,75.4,5893.0,73.1407,73.1989,73.0533,73.1698,5893.0
2023-11-08 10:30:00,75.41,75.42,75.15,75.15,14997.0,73.1795,73.1892,72.9272,72.9272,14997.0
2023-11-08 10:40:00,75.15,75.2,75.1,75.2,7264.0,72.9272,72.9757,72.8786,72.9757,7264.0
2023-11-08 10:50:00,75.2,75.22,75.03,75.08,6683.0,72.9757,72.9951,72.8107,72.8592,6683.0
2023-11-08 11:00:00,75.07,75.12,75.04,75.06,4053.0,72.8495,72.898,72.8204,72.8398,4053.0
2023-11-08 11:10:00,75.09,75.3,75.09,75.22,14396.0,72.8689,73.0727,72.8689,72.9951,14396.0
2023-11-08 11:20:00,75.21,75.23,75.1,75.12,10029.0,72.9854,73.0048,72.8786,72.898,10029.0
2023-11-08 11:30:00,75.12,75.2,75.09,75.09,4930.0,72.898,72.9757,72.8689,72.8689,4930.0
2023-11-08 11:40:00,75.11,75.22,75.09,75.17,5344.0,72.8883,72.9951,72.8689,72.9466,5344.0
2023-11-08 11:50:00,75.13,75.18,75.11,75.13,4303.0,72.9077,72.9563,72.8883,72.9077,4303.0
2023-11-08 12:00:00,75.12,75.12,74.83,74.84,10767.0,72.898,72.898,72.6166,72.6263,10767.0
2023-11-08 12:10:00,74.83,74.94,74.82,74.92,6171.0,72.6166,72.7234,72.6069,72.704,6171.0
2023-11-08 12:20:00,74.92,74.94,74.87,74.89,7893.0,72.704,72.7234,72.6554,72.6748,7893.0
2023-11-08 12:30:00,74.89,74.92,74.86,74.92,8831.0,72.6748,72.704,72.6457,72.704,8831.0
2023-11-08 12:40:00,74.9,74.92,74.83,74.92,6758.0,72.6846,72.704,72.6166,72.704,6758.0
2023-11-08 12:50:00,74.91,75.08,74.91,74.97,8473.0,72.6943,72.8592,72.6943,72.7525,8473.0
2023-11-08 13:00:00,74.98,75.11,74.97,75.07,7485.0,72.7622,72.8883,72.7525,72.8495,7485.0
2023-11-08 13:10:00,75.08,75.09,74.99,75.03,16982.0,72.8592,72.8689,72.7719,72.8107,16982.0
2023-11-08 13:20:00,75.01,75.06,75.01,75.05,6840.0,72.7913,72.8398,72.7913,72.8301,6840.0
2023-11-08 13:30:00,75.05,75.17,75.04,75.13,19887.0,72.8301,72.9466,72.8204,72.9077,19887.0
2023-11-08 13:40:00,75.15,75.19,75.1,75.11,8933.0,72.9272,72.966,72.8786,72.8883,8933.0
2023-11-08 13:50:00,75.12,75.28,75.1,75.25,5341.0,72.898,73.0533,72.8786,73.0242,5341.0
2023-11-08 14:00:00,75.24,75.28,75.18,75.23,11336.0,73.0145,73.0533,72.9563,73.0048,11336.0
2023-11-08 14:10:00,75.23,75.23,75.19,75.22,7570.0,73.0048,73.0048,72.966,72.9951,7570.0
2023-11-08 14:20:00,75.2,75.24,75.19,75.23,11085.0,72.9757,73.0145,72.966,73.0048,11085.0
2023-11-08 14:30:00,75.23,75.43,75.22,75.42,21705.0,73.0048,73.1989,72.9951,73.1892,21705.0
2023-11-08 14:40:00,75.46,75.49,75.34,75.36,17247.0,73.228,73.2571,73.1115,73.1309,17247.0
2023-11-08 14:50:00,75.37,75.41,75.24,75.27,57454.0,73.1407,73.1795,73.0145,73.0436,57454.0
2023-11-08 15:00:00,75.29,75.37,75.26,75.32,12380.0,73.063,73.1407,73.0339,73.0921,12380.0
2023-11-08 15:10:00,75.31,75.51,75.27,75.48,31827.0,73.0824,73.2765,73.0436,73.2474,31827.0
2023-11-08 15:20:00,75.47,75.51,75.44,75.49,25899.0,73.2377,73.2765,73.2086,73.2571,25899.0
2023-11-08 15:30:00,75.5,75.55,75.44,75.55,33295.0,73.2668,73.3153,73.2086,73.3153,33295.0
2023-11-08 15:40:00,75.55,75.76,75.53,75.66,39245.0,73.3153,73.5191,73.2959,73.4221,39245.0
2023-11-08 15:50:00,75.66,75.81,75.51,75.78,126509.0,73.4221,73.5676,73.2765,73.5385,126509.0
2023-11-09 09:30:00,76.05,76.19,75.32,75.37,60424.0,73.8005,73.9364,73.0921,73.1407,60424.0
2023-11-09 09:40:00,75.41,75.59,75.4,75.54,30509.0,73.1795,73.3541,73.1698,73.3056,30509.0
2023-11-09 09:50:00,75.48,76.02,75.39,76.02,11227.0,73.2474,73.7714,73.1601,73.7714,11227.0
2023-11-09 10:00:00,76.03,76.26,75.9,76.26,10128.0,73.7811,74.0043,73.655,74.0043,10128.0
2023-11-09 10:10:00,76.28,76.47,76.21,76.36,8972.0,74.0237,74.2081,73.9558,74.1014,8972.0
2023-11-09 10:20:00,76.37,76.39,76.32,76.32,2897.0,74.1111,74.1305,74.0626,74.0626,2897.0
2023-11-09 10:30:00,76.27,76.27,75.88,75.88,14148.0,74.014,74.014,73.6356,73.6356,14148.0
2023-11-09 10:40:00,75.9,75.95,75.88,75.94,1405.0,73.655,73.7035,73.6356,73.6938,1405.0
2023-11-09 10:50:00,75.95,76.0,75.92,75.94,5402.0,73.7035,73.752,73.6744,73.6938,5402.0
2023-11-09 11:00:00,75.95,76.01,75.87,75.98,7207.0,73.7035,73.7617,73.6259,73.7326,7207.0
2023-11-09 11:10:00,75.96,76.12,75.96,76.06,5123.0,73.7132,73.8685,73.7132,73.8102,5123.0
2023-11-09 11:20:00,76.06,76.12,76.03,76.1,3319.0,73.8102,73.8685,73.7811,73.8491,3319.0
2023-11-09 11:30:00,76.07,76.13,76.02,76.06,4658.0,73.8199,73.8782,73.7714,73.8102,4658.0
2023-11-09 11:40:00,76.05,76.08,75.98,76.08,6330.0,73.8005,73.8296,73.7326,73.8296,6330.0
2023-11-09 11:50:00,76.08,76.18,76.07,76.18,3702.0,73.8296,73.9267,73.8199,73.9267,3702.0
2023-11-09 12:00:00,76.19,76.3,76.18,76.3,2910.0,73.9364,74.0431,73.9267,74.0431,2910.0
2023-11-09 12:10:00,76.3,76.3,76.18,76.22,3868.0,74.0431,74.0431,73.9267,73.9655,3868.0
2023-11-09 12:20:00,76.24,76.29,76.16,76.17,4163.0,73.9849,74.0334,73.9073,73.917,4163.0
2023-11-09 12:30:00,76.15,76.26,76.15,76.22,4031.0,73.8976,74.0043,73.8976,73.9655,4031.0
2023-11-09 12:40:00,76.21,76.31,76.21,76.31,4053.0,73.9558,74.0528,73.9558,74.0528,4053.0
2023-11-09 12:50:00,76.31,76.35,76.29,76.33,5908.0,74.0528,74.0917,74.0334,74.0723,5908.0
2023-11-09 13:00:00,76.34,76.34,75.91,75.94,6269.0,74.082,74.082,73.6647,73.6938,6269.0
2023-11-09 13:10:00,75.92,76.25,75.92,76.14,4693.0,73.6744,73.9946,73.6744,73.8879,4693.0
2023-11-09 13:20:00,76.17,76.28,76.17,76.25,3115.0,73.917,74.0237,73.917,73.9946,3115.0
2023-11-09 13:30:00,76.25,76.25,76.13,76.2,6298.0,73.9946,73.9946,73.8782,73.9461,6298.0
2023-11-09 13:40:00,76.17,76.18,76.03,76.03,4831.0,73.917,73.9267,73.7811,73.7811,4831.0
2023-11-09 13:50:00,76.03,76.08,75.99,76.05,4652.0,73.7811,73.8296,73.7423,73.8005,4652.0
2023-11-09 14:00:00,76.03,76.03,75.75,75.83,6207.0,73.7811,73.7811,73.5094,73.587,6207.0
2023-11-09 14:10:00,75.87,75.87,75.7,75.73,4301.0,73.6259,73.6259,73.4609,73.49,4301.0
2023-11-09 14:20:00,75.75,75.94,75.75,75.92,4185.0,73.5094,73.6938,73.5094,73.6744,4185.0
2023-11-09 14:30:00,75.92,75.95,75.76,75.81,6386.0,73.6744,73.7035,73.5191,73.5676,6386.0
2023-11-09 14:40:00,75.81,75.86,75.71,75.86,4376.0,73.5676,73.6162,73.4706,73.6162,4376.0
2023-11-09 14:50:00,75.85,75.87,75.75,75.75,7458.0,73.6065,73.6259,73.5094,73.5094,7458.0
2023-11-09 15:00:00,75.74,75.79,75.7,75.76,6514.0,73.4997,73.5482,73.4609,73.5191,6514.0
2023-11-09 15:10:00,75.77,75.81,75.71,75.71,9870.0,73.5288,73.5676,73.4706,73.4706,9870.0
2023-11-09 15:20:00,75.72,75.8,75.59,75.64,14650.0,73.4803,73.5579,73.3541,73.4027,14650.0
2023-11-09 15:30:00,75.64,75.73,75.64,75.66,10610.0,73.4027,73.49,73.4027,73.4221,10610.0
2023-11-09 15:40:00,75.67,75.72,75.62,75.68,13422.0,73.4318,73.4803,73.3833,73.4415,13422.0
2023-11-09 15:50:00,75.69,75.82,75.68,75.82,69947.0,73.4512,73.5773,73.4415,73.5773,69947.0
2023-11-10 09:30:00,76.05,76.06,75.74,75.79,19481.0,73.8005,73.8102,73.4997,73.5482,19481.0
2023-11-10 09:40:00,75.91,76.11,75.91,76.05,6714.0,73.6647,73.8588,73.6647,73.8005,6714.0
2023-11-10 09:50:00,76.03,76.2,75.99,75.99,5877.0,73.7811,73.9461,73.7423,73.7423,5877.0
2023-11-10 10:00:00,75.99,76.14,75.94,75.99,7455.0,73.7423,73.8879,73.6938,73.7423,7455.0
2023-11-10 10:10:00,75.99,76.2,75.97,75.97,10700.0,73.7423,73.9461,73.7229,73.7229,10700.0
2023-11-10 10:20:00,76.01,76.1,75.94,75.94,6050.0,73.7617,73.8491,73.6938,73.6938,6050.0
2023-11-10 10:30:00,75.98,76.04,75.86,75.88,6428.0,73.7326,73.7908,73.6162,73.6356,6428.0
2023-11-10 10:40:00,75.87,76.08,75.86,76.02,7735.0,73.6259,73.8296,73.6162,73.7714,7735.0
2023-11-10 10:50:00,76.02,76.13,76.0,76.13,8713.0,73.7714,73.8782,73.752,73.8782,8713.0
2023-11-10 11:00:00,76.13,76.32,76.11,76.32,9260.0,73.8782,74.0626,73.8588,74.0626,9260.0
2023-11-10 11:10:00,76.33,76.38,76.3,76.36,6599.0,74.0723,74.1208,74.0431,74.1014,6599.0
2023-11-10 11:20:00,76.36,76.46,76.36,76.45,6801.0,74.1014,74.1984,74.1014,74.1887,6801.0
2023-11-10 11:30:00,76.44,76.44,76.31,76.35,4519.0,74.179,74.179,74.0528,74.0917,4519.0
2023-11-10 11:40:00,76.4,76.47,76.38,76.39,5962.0,74.1402,74.2081,74.1208,74.1305,5962.0
2023-11-10 11:50:00,76.39,76.55,76.39,76.48,8666.0,74.1305,74.2857,74.1305,74.2178,8666.0
2023-11-10 12:00:00,76.45,76.57,76.45,76.55,14805.0,74.1887,74.3052,74.1887,74.2857,14805.0
2023-11-10 12:10:00,76.56,76.57,76.48,76.53,6079.0,74.2955,74.3052,74.2178,74.2663,6079.0
2023-11-10 12:20:00,76.54,76.57,76.49,76.53,3935.0,74.276,74.3052,74.2275,74.2663,3935.0
2023-11-10 12:30:00,76.53,76.79,76.51,76.79,10006.0,74.2663,74.5186,74.2469,74.5186,10006.0
2023-11-10 12:40:00,76.8,76.88,76.78,76.85,7455.0,74.5284,74.606,74.5089,74.5769,7455.0
2023-11-10 12:50:00,76.85,76.97,76.85,76.91,6126.0,74.5769,74.6933,74.5769,74.6351,6126.0
2023-11-10 13:00:00,76.9,76.9,76.84,76.84,4519.0,74.6254,74.6254,74.5672,74.5672,4519.0
2023-11-10 13:10:00,76.82,76.89,76.82,76.87,4779.0,74.5478,74.6157,74.5478,74.5963,4779.0
2023-11-10 13:20:00,76.88,77.02,76.88,76.97,16468.0,74.606,74.7418,74.606,74.6933,16468.0
2023-11-10 13:30:00,76.99,77.11,76.97,77.11,6735.0,74.7127,74.8292,74.6933,74.8292,6735.0
2023-11-10 13:40:00,77.12,77.18,77.12,77.15,6371.0,74.8389,74.8971,74.8389,74.868,6371.0
2023-11-10 13:50:00,77.17,77.19,77.15,77.18,12132.0,74.8874,74.9068,74.868,74.8971,12132.0
2023-11-10 14:00:00,77.17,77.22,77.13,77.22,12097.0,74.8874,74.9359,74.8486,74.9359,12097.0
2023-11-10 14:10:00,77.22,77.25,77.17,77.2,8171.0,74.9359,74.965,74.8874,74.9165,8171.0
2023-11-10 14:20:00,77.21,77.25,77.18,77.23,6927.0,74.9262,74.965,74.8971,74.9456,6927.0
2023-11-10 14:30:00,77.23,77.23,77.15,77.2,8860.0,74.9456,74.9456,74.868,74.9165,8860.0
2023-11-10 14:40:00,77.19,77.24,77.11,77.16,8648.0,74.9068,74.9553,74.8292,74.8777,8648.0
2023-11-10 14:50:00,77.16,77.21,77.1,77.11,8592.0,74.8777,74.9262,74.8195,74.8292,8592.0
2023-11-10 15:00:00,77.1,77.16,77.09,77.16,7579.0,74.8195,74.8777,74.8098,74.8777,7579.0
2023-11-10 15:10:00,77.16,77.18,77.08,77.16,19430.0,74.8777,74.8971,74.8001,74.8777,19430.0
2023-11-10 15:20:00,77.15,77.15,76.99,77.05,31405.0,74.868,74.868,74.7127,74.771,31405.0
2023-11-10 15:30:00,77.05,77.13,77.02,77.02,14836.0,74.771,74.8486,74.7418,74.7418,14836.0
2023-11-10 15:40:00,77.03,77.15,77.02,77.1,21785.0,74.7516,74.868,74.7418,74.8195,21785.0
2023-11-10 15:50:00,77.09,77.21,77.08,77.14,73531.0,74.8098,74.9262,74.8001,74.8583,73531.0
2023-11-13 09:30:00,77.07,77.07,76.61,76.67,17530.0,74.7904,74.7904,74.344,74.4022,17530.0
2023-11-13 09:40:00,76.67,76.84,76.61,76.61,4726.0,74.4022,74.5672,74.344,74.344,4726.0
2023-11-13 09:50:00,76.63,76.72,76.44,76.5,3471.0,74.3634,74.4507,74.179,74.2372,3471.0
2023-11-13 10:00:00,76.48,76.79,76.48,76.79,5600.0,74.2178,74.5186,74.2178,74.5186,5600.0
2023-11-13 10:10:00,76.78,76.9,76.71,76.83,7022.0,74.5089,74.6254,74.441,74.5575,7022.0
2023-11-13 10:20:00,76.8,76.85,76.7,76.74,4311.0,74.5284,74.5769,74.4313,74.4701,4311.0
2023-11-13 10:30:00,76.73,76.73,76.59,76.6,3178.0,74.4604,74.4604,74.3246,74.3343,3178.0
2023-11-13 10:40:00,76.59,76.63,76.54,76.59,1800.0,74.3246,74.3634,74.276,74.3246,1800.0
2023-11-13 10:50:00,76.59,76.82,76.59,76.82,3000.0,74.3246,74.5478,74.3246,74.5478,3000.0
2023-11-13 11:00:00,76.82,76.91,76.76,76.76,3604.0,74.5478,74.6351,74.4895,74.4895,3604.0
2023-11-13 11:10:00,76.73,76.74,76.62,76.65,3132.0,74.4604,74.4701,74.3537,74.3828,3132.0
2023-11-13 11:20:00,76.6,76.74,76.54,76.74,3044.0,74.3343,74.4701,74.276,74.4701,3044.0
2023-11-13 11:30:00,76.73,76.75,76.63,76.67,4237.0,74.4604,74.4798,74.3634,74.4022,4237.0
2023-11-13 11:40:00,76.67,76.77,76.65,76.76,3886.0,74.4022,74.4992,74.3828,74.4895,3886.0
2023-11-13 11:50:00,76.75,76.87,76.74,76.76,3951.0,74.4798,74.5963,74.4701,74.4895,3951.0
2023-11-13 12:00:00,76.77,76.78,76.65,76.71,3060.0,74.4992,74.5089,74.3828,74.441,3060.0
2023-11-13 12:10:00,76.68,76.71,76.58,76.62,2900.0,74.4119,74.441,74.3149,74.3537,2900.0
2023-11-13 12:20:00,76.61,76.79,76.6,76.61,7811.0,74.344,74.5186,74.3343,74.344,7811.0
2023-11-13 12:30:00,76.59,76.64,76.55,76.62,1000.0,74.3246,74.3731,74.2857,74.3537,1000.0
2023-11-13 12:40:00,76.63,76.75,76.62,76.62,8900.0,74.3634,74.4798,74.3537,74.3537,8900.0
2023-11-13 12:50:00,76.65,76.69,76.63,76.66,2915.0,74.3828,74.4216,74.3634,74.3925,2915.0
2023-11-13 13:00:00,76.64,76.67,76.57,76.57,2256.0,74.3731,74.4022,74.3052,74.3052,2256.0
2023-11-13 13:10:00,76.56,76.79,76.52,76.78,11677.0,74.2955,74.5186,74.2566,74.5089,11677.0
2023-11-13 13:20:00,76.76,76.76,76.62,76.64,5144.0,74.4895,74.4895,74.3537,74.3731,5144.0
2023-11-13 13:30:00,76.63,76.69,76.6,76.65,1509.0,74.3634,74.4216,74.3343,74.3828,1509.0
2023-11-13 13:40:00,76.67,76.84,76.67,76.84,4694.0,74.4022,74.5672,74.4022,74.5672,4694.0
2023-11-13 13:50:00,76.81,76.81,76.78,76.79,1302.0,74.5381,74.5381,74.5089,74.5186,1302.0
2023-11-13 14:00:00,76.81,76.84,76.74,76.79,4046.0,74.5381,74.5672,74.4701,74.5186,4046.0
2023-11-13 14:10:00,76.79,76.81,76.77,76.78,2195.0,74.5186,74.5381,74.4992,74.5089,2195.0
2023-11-13 14:20:00,76.75,76.81,76.73,76.8,2464.0,74.4798,74.5381,74.4604,74.5284,2464.0
2023-11-13 14:30:00,76.79,76.86,76.78,76.82,1829.0,74.5186,74.5866,74.5089,74.5478,1829.0
2023-11-13 14:40:00,76.86,76.9,76.85,76.89,5953.0,74.5866,74.6254,74.5769,74.6157,5953.0
2023-11-13 14:50:00,76.87,76.92,76.85,76.88,6918.0,74.5963,74.6448,74.5769,74.606,6918.0
2023-11-13 15:00:00,76.86,76.86,76.67,76.7,6777.0,74.5866,74.5866,74.4022,74.4313,6777.0
2023-11-13 15:10:00,76.72,76.87,76.72,76.85,7520.0,74.4507,74.5963,74.4507,74.5769,7520.0
2023-11-13 15:20:00,76.86,76.88,76.8,76.8,6585.0,74.5866,74.606,74.5284,74.5284,6585.0
2023-11-13 15:30:00,76.78,76.82,76.71,76.74,12441.0,74.5089,74.5478,74.441,74.4701,12441.0
2023-11-13 15:40:00,76.75,76.76,76.68,76.71,18796.0,74.4798,74.4895,74.4119,74.441,18796.0
2023-11-13 15:50:00,76.73,76.77,76.67,76.76,61292.0,74.4604,74.4992,74.4022,74.4895,61292.0
2023-11-14 09:30:00,77.74,77.85,77.35,77.6,20568.0,75.4405,75.5473,75.0621,75.3047,20568.0
2023-11-14 09:40:00,77.75,77.8,77.62,77.62,24287.0,75.4503,75.4988,75.3241,75.3241,24287.0
2023-11-14 09:50:00,77.6,77.77,77.6,77.68,10908.0,75.3047,75.4697,75.3047,75.3823,10908.0
2023-11-14 10:00:00,77.71,77.9,77.69,77.72,17282.0,75.4114,75.5958,75.392,75.4211,17282.0
2023-11-14 10:10:00,77.7,77.7,77.47,77.53,4831.0,75.4017,75.4017,75.1785,75.2368,4831.0
2023-11-14 10:20:00,77.54,77.79,77.54,77.76,26212.0,75.2465,75.4891,75.2465,75.46,26212.0
2023-11-14 10:30:00,77.79,77.83,77.68,77.74,12931.0,75.4891,75.5279,75.3823,75.4405,12931.0
2023-11-14 10:40:00,77.75,77.99,77.73,77.95,15725.0,75.4503,75.6832,75.4308,75.6443,15725.0
2023-11-14 10:50:00,77.95,78.03,77.87,77.92,17665.0,75.6443,75.722,75.5667,75.6152,17665.0
2023-11-14 11:00:00,77.92,77.94,77.82,77.82,4758.0,75.6152,75.6346,75.5182,75.5182,4758.0
2023-11-14 11:10:00,77.83,78.04,77.83,77.97,7390.0,75.5279,75.7317,75.5279,75.6637,7390.0
2023-11-14 11:20:00,77.96,78.08,77.94,78.0,10043.0,75.654,75.7705,75.6346,75.6929,10043.0
2023-11-14 11:30:00,77.99,78.13,77.96,78.13,9084.0,75.6832,75.819,75.654,75.819,9084.0
2023-11-14 11:40:00,78.12,78.21,78.11,78.13,5265.0,75.8093,75.8966,75.7996,75.819,5265.0
2023-11-14 11:50:00,78.14,78.2,78.08,78.17,3653.0,75.8287,75.8869,75.7705,75.8578,3653.0
2023-11-14 12:00:00,78.19,78.24,78.13,78.15,6039.0,75.8772,75.9258,75.819,75.8384,6039.0
2023-11-14 12:10:00,78.16,78.25,78.15,78.22,7059.0,75.8481,75.9355,75.8384,75.9064,7059.0
2023-11-14 12:20:00,78.22,78.22,78.1,78.21,8270.0,75.9064,75.9064,75.7899,75.8966,8270.0
2023-11-14 12:30:00,78.22,78.44,78.21,78.42,12861.0,75.9064,76.1198,75.8966,76.1004,12861.0
2023-11-14 12:40:00,78.41,78.53,78.33,78.53,22225.0,76.0907,76.2072,76.0131,76.2072,22225.0
2023-11-14 12:50:00,78.54,78.58,78.45,78.51,16568.0,76.2169,76.2557,76.1295,76.1878,16568.0
2023-11-14 13:00:00,78.5,78.59,78.48,78.56,5981.0,76.1781,76.2654,76.1587,76.2363,5981.0
2023-11-14 13:10:00,78.54,78.62,78.54,78.61,5330.0,76.2169,76.2945,76.2169,76.2848,5330.0
2023-11-14 13:20:00,78.6,78.67,78.58,78.63,6442.0,76.2751,76.343,76.2557,76.3042,6442.0
2023-11-14 13:30:00,78.62,78.69,78.62,78.66,9830.0,76.2945,76.3624,76.2945,76.3333,9830.0
2023-11-14 13:40:00,78.67,78.74,78.63,78.74,12162.0,76.343,76.411,76.3042,76.411,12162.0
2023-11-14 13:50:00,78.74,78.83,78.71,78.72,8488.0,76.411,76.4983,76.3819,76.3916,8488.0
2023-11-14 14:00:00,78.7,78.7,78.5,78.64,6348.0,76.3722,76.3722,76.1781,76.3139,6348.0
2023-11-14 14:10:00,78.65,78.73,78.56,78.73,14087.0,76.3236,76.4013,76.2363,76.4013,14087.0
2023-11-14 14:20:00,78.7,78.75,78.69,78.74,9009.0,76.3722,76.4207,76.3624,76.411,9009.0
2023-11-14 14:30:00,78.75,78.81,78.75,78.76,14033.0,76.4207,76.4789,76.4207,76.4304,14033.0
2023-11-14 14:40:00,78.77,78.8,78.59,78.62,30741.0,76.4401,76.4692,76.2654,76.2945,30741.0
2023-11-14 14:50:00,78.63,78.74,78.6,78.67,10975.0,76.3042,76.411,76.2751,76.343,10975.0
2023-11-14 15:00:00,78.68,78.76,78.65,78.73,13853.0,76.3527,76.4304,76.3236,76.4013,13853.0
2023-11-14 15:10:00,78.73,78.87,78.71,78.86,16495.0,76.4013,76.5371,76.3819,76.5274,16495.0
2023-11-14 15:20:00,78.86,78.86,78.71,78.78,34832.0,76.5274,76.5274,76.3819,76.4498,34832.0
2023-11-14 15:30:00,78.77,78.78,78.7,78.73,24011.0,76.4401,76.4498,76.3722,76.4013,24011.0
2023-11-14 15:40:00,78.73,78.79,78.66,78.66,26763.0,76.4013,76.4595,76.3333,76.3333,26763.0
2023-11-14 15:50:00,78.66,78.71,78.54,78.69,104858.0,76.3333,76.3819,76.2169,76.3624,104858.0
2023-11-15 09:30:00,78.71,78.88,78.54,78.86,18158.0,76.3819,76.5468,76.2169,76.5274,18158.0
2023-11-15 09:40:00,78.89,79.0,78.81,78.95,18166.0,76.5565,76.6633,76.4789,76.6148,18166.0
2023-11-15 09:50:00,78.94,78.97,78.8,78.85,7251.0,76.6051,76.6342,76.4692,76.5177,7251.0
2023-11-15 10:00:00,78.9,79.2,78.89,79.2,12101.0,76.5662,76.8574,76.5565,76.8574,12101.0
2023-11-15 10:10:00,79.2,79.54,79.18,79.45,30039.0,76.8574,77.1873,76.838,77.1,30039.0
2023-11-15 10:20:00,79.46,79.59,79.45,79.47,20318.0,77.1097,77.2358,77.1,77.1194,20318.0
2023-11-15 10:30:00,79.45,79.56,79.36,79.36,12879.0,77.1,77.2067,77.0126,77.0126,12879.0
2023-11-15 10:40:00,79.4,79.54,79.4,79.46,18098.0,77.0514,77.1873,77.0514,77.1097,18098.0
2023-11-15 10:50:00,79.47,79.56,79.45,79.49,7507.0,77.1194,77.2067,77.1,77.1388,7507.0
2023-11-15 11:00:00,79.5,79.6,79.45,79.57,47244.0,77.1485,77.2455,77.1,77.2164,47244.0
2023-11-15 11:10:00,79.63,79.64,79.47,79.54,8760.0,77.2746,77.2843,77.1194,77.1873,8760.0
2023-11-15 11:20:00,79.52,79.62,79.47,79.59,33940.0,77.1679,77.2649,77.1194,77.2358,33940.0
2023-11-15 11:30:00,79.56,79.57,79.4,79.41,4662.0,77.2067,77.2164,77.0514,77.0612,4662.0
2023-11-15 11:40:00,79.41,79.54,79.3,79.53,6251.0,77.0612,77.1873,76.9544,77.1776,6251.0
2023-11-15 11:50:00,79.52,79.53,79.41,79.42,10133.0,77.1679,77.1776,77.0612,77.0709,10133.0
2023-11-15 12:00:00,79.4,79.51,79.4,79.45,8623.0,77.0514,77.1582,77.0514,77.1,8623.0
2023-11-15 12:10:00,79.45,79.49,79.35,79.36,8590.0,77.1,77.1388,77.0029,77.0126,8590.0
2023-11-15 12:20:00,79.33,79.41,79.3,79.4,10853.0,76.9835,77.0612,76.9544,77.0514,10853.0
2023-11-15 12:30:00,79.41,79.42,79.28,79.3,18776.0,77.0612,77.0709,76.935,76.9544,18776.0
2023-11-15 12:40:00,79.3,79.34,79.15,79.15,8636.0,76.9544,76.9932,76.8088,76.8088,8636.0
2023-11-15 12:50:00,79.17,79.17,79.1,79.12,6036.0,76.8283,76.8283,76.7603,76.7797,6036.0
2023-11-15 13:00:00,79.1,79.15,78.99,79.02,6281.0,76.7603,76.8088,76.6536,76.6827,6281.0
2023-11-15 13:10:00,79.02,79.02,78.94,79.0,9843.0,76.6827,76.6827,76.6051,76.6633,9843.0
2023-11-15 13:20:00,79.01,79.29,79.0,79.2,35320.0,76.673,76.9447,76.6633,76.8574,35320.0
2023-11-15 13:30:00,79.18,79.27,79.14,79.19,14271.0,76.838,76.9253,76.7991,76.8477,14271.0
2023-11-15 13:40:00,79.2,79.26,79.18,79.22,9311.0,76.8574,76.9156,76.838,76.8768,9311.0
2023-11-15 13:50:00,79.21,79.22,79.07,79.07,11472.0,76.8671,76.8768,76.7312,76.7312,11472.0
2023-11-15 14:00:00,79.07,79.18,79.06,79.16,14444.0,76.7312,76.838,76.7215,76.8185,14444.0
2023-11-15 14:10:00,79.17,79.18,78.92,78.96,24086.0,76.8283,76.838,76.5856,76.6245,24086.0
2023-11-15 14:20:00,78.95,79.07,78.91,79.03,13140.0,76.6148,76.7312,76.5759,76.6924,13140.0
2023-11-15 14:30:00,79.03,79.08,78.99,79.02,9990.0,76.6924,76.7409,76.6536,76.6827,9990.0
2023-11-15 14:40:00,79.02,79.07,79.01,79.02,8675.0,76.6827,76.7312,76.673,76.6827,8675.0
2023-11-15 14:50:00,79.02,79.08,79.01,79.08,11462.0,76.6827,76.7409,76.673,76.7409,11462.0
2023-11-15 15:00:00,79.09,79.13,79.01,79.08,16168.0,76.7506,76.7894,76.673,76.7409,16168.0
2023-11-15 15:10:00,79.07,79.19,79.07,79.16,12082.0,76.7312,76.8477,76.7312,76.8185,12082.0
2023-11-15 15:20:00,79.15,79.18,79.06,79.11,13238.0,76.8088,76.838,76.7215,76.77,13238.0
2023-11-15 15:30:00,79.11,79.18,79.06,79.16,25881.0,76.77,76.838,76.7215,76.8185,25881.0
2023-11-15 15:40:00,79.16,79.16,79.02,79.02,23861.0,76.8185,76.8185,76.6827,76.6827,23861.0
2023-11-15 15:50:00,79.0,79.06,78.88,78.95,211581.0,76.6633,76.7215,76.5468,76.6148,211581.0
2023-11-16 09:30:00,78.13,78.13,77.43,77.95,77626.0,75.819,75.819,75.1397,75.6443,77626.0
2023-11-16 09:40:00,77.96,78.0,77.77,77.78,21235.0,75.654,75.6929,75.4697,75.4794,21235.0
2023-11-16 09:50:00,77.8,77.85,77.74,77.75,11464.0,75.4988,75.5473,75.4405,75.4503,11464.0
2023-11-16 10:00:00,77.78,77.8,77.53,77.55,18847.0,75.4794,75.4988,75.2368,75.2562,18847.0
2023-11-16 10:10:00,77.56,77.56,77.15,77.17,24065.0,75.2659,75.2659,74.868,74.8874,24065.0
2023-11-16 10:20:00,77.18,77.37,77.18,77.34,11715.0,74.8971,75.0815,74.8971,75.0524,11715.0
2023-11-16 10:30:00,77.33,77.4,77.14,77.21,14103.0,75.0427,75.1106,74.8583,74.9262,14103.0
2023-11-16 10:40:00,77.2,77.38,77.13,77.36,12608.0,74.9165,75.0912,74.8486,75.0718,12608.0
2023-11-16 10:50:00,77.38,77.45,77.35,77.44,12948.0,75.0912,75.1591,75.0621,75.1494,12948.0
2023-11-16 11:00:00,77.41,77.49,77.36,77.37,10651.0,75.1203,75.1979,75.0718,75.0815,10651.0
2023-11-16 11:10:00,77.34,77.5,77.23,77.24,32130.0,75.0524,75.2076,74.9456,74.9553,32130.0
2023-11-16 11:20:00,77.22,77.24,76.98,77.0,10498.0,74.9359,74.9553,74.703,74.7224,10498.0
2023-11-16 11:30:00,76.97,77.0,76.8,76.88,13469.0,74.6933,74.7224,74.5284,74.606,13469.0
2023-11-16 11:40:00,76.87,76.87,76.71,76.75,8088.0,74.5963,74.5963,74.441,74.4798,8088.0
2023-11-16 11:50:00,76.73,76.8,76.64,76.67,14232.0,74.4604,74.5284,74.3731,74.4022,14232.0
2023-11-16 12:00:00,76.67,76.73,76.61,76.68,14456.0,74.4022,74.4604,74.344,74.4119,14456.0
2023-11-16 12:10:00,76.67,76.78,76.67,76.75,13402.0,74.4022,74.5089,74.4022,74.4798,13402.0
2023-11-16 12:20:00,76.73,76.78,76.71,76.75,9382.0,74.4604,74.5089,74.441,74.4798,9382.0
2023-11-16 12:30:00,76.76,76.86,76.75,76.79,9301.0,74.4895,74.5866,74.4798,74.5186,9301.0
2023-11-16 12:40:00,76.8,76.95,76.8,76.91,12782.0,74.5284,74.6739,74.5284,74.6351,12782.0
2023-11-16 12:50:00,76.9,76.92,76.79,76.81,13328.0,74.6254,74.6448,74.5186,74.5381,13328.0
2023-11-16 13:00:00,76.79,76.84,76.67,76.67,9718.0,74.5186,74.5672,74.4022,74.4022,9718.0
2023-11-16 13:10:00,76.65,76.66,76.53,76.55,11025.0,74.3828,74.3925,74.2663,74.2857,11025.0
2023-11-16 13:20:00,76.54,76.6,76.47,76.55,14019.0,74.276,74.3343,74.2081,74.2857,14019.0
2023-11-16 13:30:00,76.55,76.57,76.46,76.52,11424.0,74.2857,74.3052,74.1984,74.2566,11424.0
2023-11-16 13:40:00,76.51,76.56,76.47,76.48,10789.0,74.2469,74.2955,74.2081,74.2178,10789.0
2023-11-16 13:50:00,76.46,76.49,76.41,76.48,13754.0,74.1984,74.2275,74.1499,74.2178,13754.0
2023-11-16 14:00:00,76.48,76.66,76.43,76.62,30341.0,74.2178,74.3925,74.1693,74.3537,30341.0
2023-11-16 14:10:00,76.63,76.71,76.6,76.65,9239.0,74.3634,74.441,74.3343,74.3828,9239.0
2023-11-16 14:20:00,76.65,76.65,76.52,76.53,6453.0,74.3828,74.3828,74.2566,74.2663,6453.0
2023-11-16 14:30:00,76.54,76.62,76.54,76.6,10069.0,74.276,74.3537,74.276,74.3343,10069.0
2023-11-16 14:40:00,76.59,76.76,76.59,76.75,11137.0,74.3246,74.4895,74.3246,74.4798,11137.0
2023-11-16 14:50:00,76.76,76.8,76.58,76.74,16031.0,74.4895,74.5284,74.3149,74.4701,16031.0
2023-11-16 15:00:00,76.73,76.74,76.58,76.65,14092.0,74.4604,74.4701,74.3149,74.3828,14092.0
2023-11-16 15:10:00,76.65,76.78,76.65,76.7,20168.0,74.3828,74.5089,74.3828,74.4313,20168.0
2023-11-16 15:20:00,76.7,76.74,76.48,76.56,25848.0,74.4313,74.4701,74.2178,74.2955,25848.0
2023-11-16 15:30:00,76.57,76.71,76.51,76.68,38356.0,74.3052,74.441,74.2469,74.4119,38356.0
2023-11-16 15:40:00,76.68,76.77,76.63,76.65,43610.0,74.4119,74.4992,74.3634,74.3828,43610.0
2023-11-16 15:50:00,76.66,76.82,76.6,76.79,138821.0,74.3925,74.5478,74.3343,74.5186,138821.0
2023-11-17 09:30:00,77.2,77.44,76.89,77.4,54235.0,74.9165,75.1494,74.6157,75.1106,54235.0
2023-11-17 09:40:00,77.37,77.48,77.2,77.48,5653.0,75.0815,75.1882,74.9165,75.1882,5653.0
2023-11-17 09:50:00,77.48,77.58,77.44,77.56,4514.0,75.1882,75.2853,75.1494,75.2659,4514.0
2023-11-17 10:00:00,77.61,77.71,77.54,77.62,7635.0,75.3144,75.4114,75.2465,75.3241,7635.0
2023-11-17 10:10:00,77.62,77.76,77.6,77.7,6431.0,75.3241,75.46,75.3047,75.4017,6431.0
2023-11-17 10:20:00,77.67,77.72,77.62,77.63,7338.0,75.3726,75.4211,75.3241,75.3338,7338.0
2023-11-17 10:30:00,77.63,77.66,77.57,77.62,6967.0,75.3338,75.3629,75.2756,75.3241,6967.0
2023-11-17 10:40:00,77.61,77.79,77.58,77.76,7817.0,75.3144,75.4891,75.2853,75.46,7817.0
2023-11-17 10:50:00,77.75,77.75,77.61,77.67,10351.0,75.4503,75.4503,75.3144,75.3726,10351.0
2023-11-17 11:00:00,77.64,77.66,77.58,77.64,5811.0,75.3435,75.3629,75.2853,75.3435,5811.0
2023-11-17 11:10:00,77.64,77.73,77.6,77.71,6179.0,75.3435,75.4308,75.3047,75.4114,6179.0
2023-11-17 11:20:00,77.68,77.7,77.65,77.65,3921.0,75.3823,75.4017,75.3532,75.3532,3921.0
2023-11-17 11:30:00,77.66,77.81,77.66,77.77,6450.0,75.3629,75.5085,75.3629,75.4697,6450.0
2023-11-17 11:40:00,77.77,77.79,77.71,77.78,7375.0,75.4697,75.4891,75.4114,75.4794,7375.0
2023-11-17 11:50:00,77.76,77.79,77.74,77.74,4850.0,75.46,75.4891,75.4405,75.4405,4850.0
2023-11-17 12:00:00,77.74,77.85,77.74,77.79,9381.0,75.4405,75.5473,75.4405,75.4891,9381.0
2023-11-17 12:10:00,77.79,77.89,77.77,77.85,14433.0,75.4891,75.5861,75.4697,75.5473,14433.0
2023-11-17 12:20:00,77.84,77.85,77.74,77.77,9274.0,75.5376,75.5473,75.4405,75.4697,9274.0
2023-11-17 12:30:00,77.81,77.81,77.77,77.78,3777.0,75.5085,75.5085,75.4697,75.4794,3777.0
2023-11-17 12:40:00,77.8,77.84,77.78,77.79,4212.0,75.4988,75.5376,75.4794,75.4891,4212.0
2023-11-17 12:50:00,77.77,77.8,77.72,77.73,4709.0,75.4697,75.4988,75.4211,75.4308,4709.0
2023-11-17 13:00:00,77.73,77.79,77.7,77.73,4352.0,75.4308,75.4891,75.4017,75.4308,4352.0
2023-11-17 13:10:00,77.73,77.91,77.72,77.9,4341.0,75.4308,75.6055,75.4211,75.5958,4341.0
2023-11-17 13:20:00,77.9,77.94,77.9,77.9,3251.0,75.5958,75.6346,75.5958,75.5958,3251.0
2023-11-17 13:30:00,77.91,77.93,77.87,77.9,3892.0,75.6055,75.6249,75.5667,75.5958,3892.0
2023-11-17 13:40:00,77.9,77.91,77.88,77.9,5929.0,75.5958,75.6055,75.5764,75.5958,5929.0
2023-11-17 13:50:00,77.9,77.97,77.89,77.94,4111.0,75.5958,75.6637,75.5861,75.6346,4111.0
2023-11-17 14:00:00,77.93,77.98,77.89,77.91,4784.0,75.6249,75.6735,75.5861,75.6055,4784.0
2023-11-17 14:10:00,77.91,77.91,77.88,77.9,9833.0,75.6055,75.6055,75.5764,75.5958,9833.0
2023-11-17 14:20:00,77.89,77.89,77.76,77.76,4221.0,75.5861,75.5861,75.46,75.46,4221.0
2023-11-17 14:30:00,77.75,77.75,77.59,77.62,6432.0,75.4503,75.4503,75.295,75.3241,6432.0
2023-11-17 14:40:00,77.63,77.66,77.6,77.61,7215.0,75.3338,75.3629,75.3047,75.3144,7215.0
2023-11-17 14:50:00,77.59,77.62,77.56,77.56,6841.0,75.295,75.3241,75.2659,75.2659,6841.0
2023-11-17 15:00:00,77.56,77.59,77.47,77.59,10327.0,75.2659,75.295,75.1785,75.295,10327.0
2023-11-17 15:10:00,77.58,77.63,77.55,77.63,21033.0,75.2853,75.3338,75.2562,75.3338,21033.0
2023-11-17 15:20:00,77.65,77.7,77.62,77.65,18388.0,75.3532,75.4017,75.3241,75.3532,18388.0
2023-11-17 15:30:00,77.65,77.71,77.6,77.63,26740.0,75.3532,75.4114,75.3047,75.3338,26740.0
2023-11-17 15:40:00,77.63,77.63,77.53,77.53,34159.0,75.3338,75.3338,75.2368,75.2368,34159.0
2023-11-17 15:50:00,77.51,77.56,77.43,77.53,140913.0,75.2174,75.2659,75.1397,75.2368,140913.0
2023-11-20 09:30:00,77.31,77.88,77.08,77.75,31076.0,75.0233,75.5764,74.8001,75.4503,31076.0
2023-11-20 09:40:00,77.79,77.97,77.73,77.73,4477.0,75.4891,75.6637,75.4308,75.4308,4477.0
2023-11-20 09:50:00,77.71,77.71,77.43,77.43,2200.0,75.4114,75.4114,75.1397,75.1397,2200.0
2023-11-20 10:00:00,77.49,77.56,77.36,77.52,5918.0,75.1979,75.2659,75.0718,75.2271,5918.0
2023-11-20 10:10:00,77.54,77.54,77.46,77.51,3361.0,75.2465,75.2465,75.1688,75.2174,3361.0
2023-11-20 10:20:00,77.53,77.62,77.48,77.56,11989.0,75.2368,75.3241,75.1882,75.2659,11989.0
2023-11-20 10:30:00,77.58,77.59,77.51,77.59,7345.0,75.2853,75.295,75.2174,75.295,7345.0
2023-11-20 10:40:00,77.61,77.67,77.54,77.67,5660.0,75.3144,75.3726,75.2465,75.3726,5660.0
2023-11-20 10:50:00,77.66,77.66,77.49,77.64,19763.0,75.3629,75.3629,75.1979,75.3435,19763.0
2023-11-20 11:00:00,77.66,77.66,77.6,77.63,4037.0,75.3629,75.3629,75.3047,75.3338,4037.0
2023-11-20 11:10:00,77.61,77.64,77.54,77.56,31224.0,75.3144,75.3435,75.2465,75.2659,31224.0
2023-11-20 11:20:00,77.56,77.63,77.51,77.59,41047.0,75.2659,75.3338,75.2174,75.295,41047.0
2023-11-20 11:30:00,77.62,77.72,77.59,77.65,5690.0,75.3241,75.4211,75.295,75.3532,5690.0
2023-11-20 11:40:00,77.64,77.74,77.64,77.73,5580.0,75.3435,75.4405,75.3435,75.4308,5580.0
2023-11-20 11:50:00,77.72,77.76,77.7,77.7,5144.0,75.4211,75.46,75.4017,75.4017,5144.0
2023-11-20 12:00:00,77.67,77.7,77.64,77.66,3473.0,75.3726,75.4017,75.3435,75.3629,3473.0
2023-11-20 12:10:00,77.7,77.71,77.65,77.65,2926.0,75.4017,75.4114,75.3532,75.3532,2926.0
2023-11-20 12:20:00,77.66,77.72,77.62,77.67,4432.0,75.3629,75.4211,75.3241,75.3726,4432.0
2023-11-20 12:30:00,77.68,77.69,77.57,77.63,7579.0,75.3823,75.392,75.2756,75.3338,7579.0
2023-11-20 12:40:00,77.64,77.75,77.59,77.7,21710.0,75.3435,75.4503,75.295,75.4017,21710.0
2023-11-20 12:50:00,77.72,77.8,77.7,77.77,5614.0,75.4211,75.4988,75.4017,75.4697,5614.0
2023-11-20 13:00:00,77.78,78.0,77.77,77.98,5823.0,75.4794,75.6929,75.4697,75.6735,5823.0
2023-11-20 13:10:00,77.97,77.99,77.9,77.95,3951.0,75.6637,75.6832,75.5958,75.6443,3951.0
2023-11-20 13:20:00,77.96,78.04,77.96,78.04,12207.0,75.654,75.7317,75.654,75.7317,12207.0
2023-11-20 13:30:00,78.05,78.07,77.99,78.02,4762.0,75.7414,75.7608,75.6832,75.7123,4762.0
2023-11-20 13:40:00,78.01,78.17,77.98,78.14,35854.0,75.7026,75.8578,75.6735,75.8287,35854.0
2023-11-20 13:50:00,78.16,78.19,78.09,78.17,4539.0,75.8481,75.8772,75.7802,75.8578,4539.0
2023-11-20 14:00:00,78.19,78.2,78.08,78.1,12442.0,75.8772,75.8869,75.7705,75.7899,12442.0
2023-11-20 14:10:00,78.11,78.17,78.05,78.07,5882.0,75.7996,75.8578,75.7414,75.7608,5882.0
2023-11-20 14:20:00,78.07,78.15,78.05,78.08,5642.0,75.7608,75.8384,75.7414,75.7705,5642.0
2023-11-20 14:30:00,78.09,78.16,78.08,78.11,3590.0,75.7802,75.8481,75.7705,75.7996,3590.0
2023-11-20 14:40:00,78.12,78.19,78.1,78.15,6542.0,75.8093,75.8772,75.7899,75.8384,6542.0
2023-11-20 14:50:00,78.15,78.16,78.1,78.11,6655.0,75.8384,75.8481,75.7899,75.7996,6655.0
2023-11-20 15:00:00,78.13,78.24,78.12,78.24,17801.0,75.819,75.9258,75.8093,75.9258,17801.0
2023-11-20 15:10:00,78.23,78.33,78.22,78.28,6681.0,75.9161,76.0131,75.9064,75.9646,6681.0
2023-11-20 15:20:00,78.27,78.27,78.12,78.27,9286.0,75.9549,75.9549,75.8093,75.9549,9286.0
2023-11-20 15:30:00,78.28,78.28,78.16,78.17,12027.0,75.9646,75.9646,75.8481,75.8578,12027.0
2023-11-20 15:40:00,78.17,78.18,78.11,78.13,15468.0,75.8578,75.8675,75.7996,75.819,15468.0
2023-11-20 15:50:00,78.12,78.12,77.89,77.95,58206.0,75.8093,75.8093,75.5861,75.6443,58206.0
2023-11-21 09:30:00,77.61,77.86,77.6,77.66,24407.0,75.3144,75.557,75.3047,75.3629,24407.0
2023-11-21 09:40:00,77.64,77.73,77.52,77.73,5990.0,75.3435,75.4308,75.2271,75.4308,5990.0
2023-11-21 09:50:00,77.71,77.83,77.68,77.81,10435.0,75.4114,75.5279,75.3823,75.5085,10435.0
2023-11-21 10:00:00,77.81,77.88,77.7,77.78,11129.0,75.5085,75.5764,75.4017,75.4794,11129.0
2023-11-21 10:10:00,77.79,77.82,77.68,77.78,9394.0,75.4891,75.5182,75.3823,75.4794,9394.0
2023-11-21 10:20:00,77.76,77.76,77.47,77.51,7546.0,75.46,75.46,75.1785,75.2174,7546.0
2023-11-21 10:30:00,77.52,77.54,77.38,77.39,7255.0,75.2271,75.2465,75.0912,75.1009,7255.0
2023-11-21 10:40:00,77.4,77.51,77.37,77.48,8847.0,75.1106,75.2174,75.0815,75.1882,8847.0
2023-11-21 10:50:00,77.5,77.6,77.48,77.6,7487.0,75.2076,75.3047,75.1882,75.3047,7487.0
2023-11-21 11:00:00,77.58,77.59,77.47,77.5,8107.0,75.2853,75.295,75.1785,75.2076,8107.0
2023-11-21 11:10:00,77.48,77.54,77.4,77.42,10044.0,75.1882,75.2465,75.1106,75.13,10044.0
2023-11-21 11:20:00,77.43,77.49,77.43,77.43,6787.0,75.1397,75.1979,75.1397,75.1397,6787.0
2023-11-21 11:30:00,77.46,77.49,77.41,77.42,5791.0,75.1688,75.1979,75.1203,75.13,5791.0
2023-11-21 11:40:00,77.4,77.4,77.3,77.36,8306.0,75.1106,75.1106,75.0136,75.0718,8306.0
2023-11-21 11:50:00,77.37,77.47,77.35,77.46,7758.0,75.0815,75.1785,75.0621,75.1688,7758.0
2023-11-21 12:00:00,77.45,77.48,77.39,77.45,6268.0,75.1591,75.1882,75.1009,75.1591,6268.0
2023-11-21 12:10:00,77.44,77.53,77.43,77.49,5455.0,75.1494,75.2368,75.1397,75.1979,5455.0
2023-11-21 12:20:00,77.48,77.55,77.44,77.54,6201.0,75.1882,75.2562,75.1494,75.2465,6201.0
2023-11-21 12:30:00,77.55,77.57,77.52,77.56,3711.0,75.2562,75.2756,75.2271,75.2659,3711.0
2023-11-21 12:40:00,77.57,77.65,77.55,77.64,5100.0,75.2756,75.3532,75.2562,75.3435,5100.0
2023-11-21 12:50:00,77.64,77.71,77.63,77.69,5029.0,75.3435,75.4114,75.3338,75.392,5029.0
2023-11-21 13:00:00,77.67,77.67,77.57,77.66,8533.0,75.3726,75.3726,75.2756,75.3629,8533.0
2023-11-21 13:10:00,77.65,77.65,77.52,77.55,7843.0,75.3532,75.3532,75.2271,75.2562,7843.0
2023-11-21 13:20:00,77.54,77.55,77.45,77.53,9767.0,75.2465,75.2562,75.1591,75.2368,9767.0
2023-11-21 13:30:00,77.52,77.65,77.51,77.62,9667.0,75.2271,75.3532,75.2174,75.3241,9667.0
2023-11-21 13:40:00,77.62,77.69,77.59,77.6,23139.0,75.3241,75.392,75.295,75.3047,23139.0
2023-11-21 13:50:00,77.62,77.66,77.53,77.54,9228.0,75.3241,75.3629,75.2368,75.2465,9228.0
2023-11-21 14:00:00,77.53,77.58,77.48,77.48,8143.0,75.2368,75.2853,75.1882,75.1882,8143.0
2023-11-21 14:10:00,77.48,77.54,77.44,77.46,7626.0,75.1882,75.2465,75.1494,75.1688,7626.0
2023-11-21 14:20:00,77.47,77.49,77.39,77.49,11055.0,75.1785,75.1979,75.1009,75.1979,11055.0
2023-11-21 14:30:00,77.49,77.51,77.44,77.48,8819.0,75.1979,75.2174,75.1494,75.1882,8819.0
2023-11-21 14:40:00,77.49,77.51,77.45,77.47,10541.0,75.1979,75.2174,75.1591,75.1785,10541.0
2023-11-21 14:50:00,77.48,77.51,77.45,77.51,18735.0,75.1882,75.2174,75.1591,75.2174,18735.0
2023-11-21 15:00:00,77.5,77.53,77.43,77.52,12943.0,75.2076,75.2368,75.1397,75.2271,12943.0
2023-11-21 15:10:00,77.53,77.56,77.47,77.48,16860.0,75.2368,75.2659,75.1785,75.1882,16860.0
2023-11-21 15:20:00,77.49,77.51,77.38,77.48,12090.0,75.1979,75.2174,75.0912,75.1882,12090.0
2023-11-21 15:30:00,77.48,77.48,77.36,77.37,21749.0,75.1882,75.1882,75.0718,75.0815,21749.0
2023-11-21 15:40:00,77.37,77.39,77.31,77.39,39503.0,75.0815,75.1009,75.0233,75.1009,39503.0
2023-11-21 15:50:00,77.39,77.46,77.33,77.46,109918.0,75.1009,75.1688,75.0427,75.1688,109918.0
2023-11-22 09:30:00,77.65,78.29,77.46,78.29,16011.0,75.3532,75.9743,75.1688,75.9743,16011.0
2023-11-22 09:40:00,78.31,78.42,78.11,78.22,8946.0,75.9937,76.1004,75.7996,75.9064,8946.0
2023-11-22 09:50:00,78.16,78.21,77.97,78.05,7010.0,75.8481,75.8966,75.6637,75.7414,7010.0
2023-11-22 10:00:00,78.0,78.09,77.89,77.95,9428.0,75.6929,75.7802,75.5861,75.6443,9428.0
2023-11-22 10:10:00,77.95,78.17,77.95,78.13,5251.0,75.6443,75.8578,75.6443,75.819,5251.0
2023-11-22 10:20:00,78.17,78.32,78.15,78.29,4014.0,75.8578,76.0034,75.8384,75.9743,4014.0
2023-11-22 10:30:00,78.31,78.33,78.13,78.15,3947.0,75.9937,76.0131,75.819,75.8384,3947.0
2023-11-22 10:40:00,78.2,78.26,78.12,78.24,5598.0,75.8869,75.9452,75.8093,75.9258,5598.0
2023-11-22 10:50:00,78.25,78.32,78.1,78.2,5088.0,75.9355,76.0034,75.7899,75.8869,5088.0
2023-11-22 11:00:00,78.23,78.29,78.16,78.29,5556.0,75.9161,75.9743,75.8481,75.9743,5556.0
2023-11-22 11:10:00,78.26,78.27,78.13,78.17,5500.0,75.9452,75.9549,75.819,75.8578,5500.0
2023-11-22 11:20:00,78.17,78.29,78.17,78.26,9481.0,75.8578,75.9743,75.8578,75.9452,9481.0
2023-11-22 11:30:00,78.29,78.35,78.25,78.25,5511.0,75.9743,76.0325,75.9355,75.9355,5511.0
2023-11-22 11:40:00,78.27,78.42,78.25,78.39,4699.0,75.9549,76.1004,75.9355,76.0713,4699.0
2023-11-22 11:50:00,78.43,78.62,78.39,78.59,9948.0,76.1101,76.2945,76.0713,76.2654,9948.0
2023-11-22 12:00:00,78.58,78.63,78.51,78.59,10514.0,76.2557,76.3042,76.1878,76.2654,10514.0
2023-11-22 12:10:00,78.59,78.6,78.43,78.52,10158.0,76.2654,76.2751,76.1101,76.1975,10158.0
2023-11-22 12:20:00,78.5,78.57,78.45,78.57,9204.0,76.1781,76.246,76.1295,76.246,9204.0
2023-11-22 12:30:00,78.56,78.56,78.4,78.43,4632.0,76.2363,76.2363,76.081,76.1101,4632.0
2023-11-22 12:40:00,78.39,78.39,78.16,78.16,2500.0,76.0713,76.0713,75.8481,75.8481,2500.0
2023-11-22 12:50:00,78.14,78.24,78.13,78.24,4901.0,75.8287,75.9258,75.819,75.9258,4901.0
2023-11-22 13:00:00,78.22,78.24,78.18,78.18,5707.0,75.9064,75.9258,75.8675,75.8675,5707.0
2023-11-22 13:10:00,78.16,78.19,78.11,78.13,7567.0,75.8481,75.8772,75.7996,75.819,7567.0
2023-11-22 13:20:00,78.11,78.23,78.11,78.22,10147.0,75.7996,75.9161,75.7996,75.9064,10147.0
2023-11-22 13:30:00,78.25,78.25,78.15,78.2,3851.0,75.9355,75.9355,75.8384,75.8869,3851.0
2023-11-22 13:40:00,78.21,78.3,78.18,78.2,5779.0,75.8966,75.984,75.8675,75.8869,5779.0
2023-11-22 13:50:00,78.18,78.22,78.17,78.19,4553.0,75.8675,75.9064,75.8578,75.8772,4553.0
2023-11-22 14:00:00,78.2,78.28,78.19,78.22,6341.0,75.8869,75.9646,75.8772,75.9064,6341.0
2023-11-22 14:10:00,78.21,78.22,78.13,78.2,4910.0,75.8966,75.9064,75.819,75.8869,4910.0
2023-11-22 14:20:00,78.21,78.21,78.12,78.14,5575.0,75.8966,75.8966,75.8093,75.8287,5575.0
2023-11-22 14:30:00,78.12,78.13,77.87,77.87,4478.0,75.8093,75.819,75.5667,75.5667,4478.0
2023-11-22 14:40:00,77.85,77.95,77.84,77.92,5031.0,75.5473,75.6443,75.5376,75.6152,5031.0
2023-11-22 14:50:00,77.93,78.04,77.93,78.01,7723.0,75.6249,75.7317,75.6249,75.7026,7723.0
2023-11-22 15:00:00,77.98,78.07,77.98,78.02,10824.0,75.6735,75.7608,75.6735,75.7123,10824.0
2023-11-22 15:10:00,78.01,78.12,77.97,78.12,6512.0,75.7026,75.8093,75.6637,75.8093,6512.0
2023-11-22 15:20:00,78.1,78.11,77.99,78.05,9386.0,75.7899,75.7996,75.6832,75.7414,9386.0
2023-11-22 15:30:00,78.05,78.06,77.99,78.05,13376.0,75.7414,75.7511,75.6832,75.7414,13376.0
2023-11-22 15:40:00,78.03,78.07,77.99,78.06,17554.0,75.722,75.7608,75.6832,75.7511,17554.0
2023-11-22 15:50:00,78.07,78.09,77.98,77.98,66022.0,75.7608,75.7802,75.6735,75.6735,66022.0
2023-11-24 09:30:00,77.99,78.33,77.94,78.1,14345.0,75.6832,76.0131,75.6346,75.7899,14345.0
2023-11-24 09:40:00,78.08,78.08,77.73,77.75,7227.0,75.7705,75.7705,75.4308,75.4503,7227.0
2023-11-24 09:50:00,77.85,78.01,77.81,78.01,8611.0,75.5473,75.7026,75.5085,75.7026,8611.0
2023-11-24 10:00:00,78.01,78.19,77.95,77.95,9503.0,75.7026,75.8772,75.6443,75.6443,9503.0
2023-11-24 10:10:00,77.93,77.99,77.9,77.95,5294.0,75.6249,75.6832,75.5958,75.6443,5294.0
2023-11-24 10:20:00,77.96,78.03,77.92,77.98,6716.0,75.654,75.722,75.6152,75.6735,6716.0
2023-11-24 10:30:00,77.98,78.09,77.92,77.95,5682.0,75.6735,75.7802,75.6152,75.6443,5682.0
2023-11-24 10:40:00,77.95,77.98,77.9,77.96,4073.0,75.6443,75.6735,75.5958,75.654,4073.0
2023-11-24 10:50:00,77.95,78.08,77.87,78.05,7438.0,75.6443,75.7705,75.5667,75.7414,7438.0
2023-11-24 11:00:00,78.07,78.09,78.01,78.03,8558.0,75.7608,75.7802,75.7026,75.722,8558.0
2023-11-24 11:10:00,78.08,78.09,78.0,78.03,5420.0,75.7705,75.7802,75.6929,75.722,5420.0
2023-11-24 11:20:00,78.01,78.07,77.98,78.03,5952.0,75.7026,75.7608,75.6735,75.722,5952.0
2023-11-24 11:30:00,78.04,78.12,78.03,78.06,5359.0,75.7317,75.8093,75.722,75.7511,5359.0
2023-11-24 11:40:00,78.07,78.13,78.04,78.04,4224.0,75.7608,75.819,75.7317,75.7317,4224.0
2023-11-24 11:50:00,78.05,78.12,78.04,78.05,6180.0,75.7414,75.8093,75.7317,75.7414,6180.0
2023-11-24 12:00:00,78.05,78.11,78.0,78.08,7454.0,75.7414,75.7996,75.6929,75.7705,7454.0
2023-11-24 12:10:00,78.09,78.1,78.04,78.06,5339.0,75.7802,75.7899,75.7317,75.7511,5339.0
2023-11-24 12:20:00,78.06,78.06,77.98,78.04,7796.0,75.7511,75.7511,75.6735,75.7317,7796.0
2023-11-24 12:30:00,78.04,78.23,78.04,78.23,18110.0,75.7317,75.9161,75.7317,75.9161,18110.0
2023-11-24 12:40:00,78.23,78.27,78.18,78.24,16755.0,75.9161,75.9549,75.8675,75.9258,16755.0
2023-11-24 12:50:00,78.23,78.36,78.2,78.36,27073.0,75.9161,76.0422,75.8869,76.0422,27073.0
2023-11-27 09:30:00,78.09,78.09,77.74,77.85,18914.0,75.7802,75.7802,75.4405,75.5473,18914.0
2023-11-27 09:40:00,77.84,78.1,77.81,78.01,10700.0,75.5376,75.7899,75.5085,75.7026,10700.0
2023-11-27 09:50:00,78.02,78.14,77.93,78.14,7589.0,75.7123,75.8287,75.6249,75.8287,7589.0
2023-11-27 10:00:00,78.13,78.23,78.07,78.23,7698.0,75.819,75.9161,75.7608,75.9161,7698.0
2023-11-27 10:10:00,78.25,78.29,78.18,78.23,6366.0,75.9355,75.9743,75.8675,75.9161,6366.0
2023-11-27 10:20:00,78.2,78.29,78.15,78.29,6462.0,75.8869,75.9743,75.8384,75.9743,6462.0
2023-11-27 10:30:00,78.29,78.38,78.28,78.31,6916.0,75.9743,76.0616,75.9646,75.9937,6916.0
2023-11-27 10:40:00,78.32,78.36,78.27,78.36,5408.0,76.0034,76.0422,75.9549,76.0422,5408.0
2023-11-27 10:50:00,78.36,78.38,78.32,78.33,7912.0,76.0422,76.0616,76.0034,76.0131,7912.0
2023-11-27 11:00:00,78.32,78.33,78.12,78.28,8734.0,76.0034,76.0131,75.8093,75.9646,8734.0
2023-11-27 11:10:00,78.29,78.32,78.23,78.3,6799.0,75.9743,76.0034,75.9161,75.984,6799.0
2023-11-27 11:20:00,78.28,78.43,78.23,78.41,15697.0,75.9646,76.1101,75.9161,76.0907,15697.0
2023-11-27 11:30:00,78.4,78.53,78.38,78.47,6918.0,76.081,76.2072,76.0616,76.149,6918.0
2023-11-27 11:40:00,78.47,78.49,78.38,78.4,5600.0,76.149,76.1684,76.0616,76.081,5600.0
2023-11-27 11:50:00,78.39,78.52,78.39,78.47,14777.0,76.0713,76.1975,76.0713,76.149,14777.0
2023-11-27 12:00:00,78.46,78.48,78.38,78.45,9055.0,76.1393,76.1587,76.0616,76.1295,9055.0
2023-11-27 12:10:00,78.45,78.5,78.42,78.43,11142.0,76.1295,76.1781,76.1004,76.1101,11142.0
2023-11-27 12:20:00,78.43,78.53,78.4,78.51,11967.0,76.1101,76.2072,76.081,76.1878,11967.0
2023-11-27 12:30:00,78.5,78.53,78.4,78.42,5974.0,76.1781,76.2072,76.081,76.1004,5974.0
2023-11-27 12:40:00,78.45,78.55,78.44,78.55,10396.0,76.1295,76.2266,76.1198,76.2266,10396.0
2023-11-27 12:50:00,78.56,78.56,78.45,78.45,4959.0,76.2363,76.2363,76.1295,76.1295,4959.0
2023-11-27 13:00:00,78.45,78.51,78.41,78.48,7170.0,76.1295,76.1878,76.0907,76.1587,7170.0
2023-11-27 13:10:00,78.5,78.62,78.5,78.57,12243.0,76.1781,76.2945,76.1781,76.246,12243.0
2023-11-27 13:20:00,78.52,78.56,78.5,78.54,4960.0,76.1975,76.2363,76.1781,76.2169,4960.0
2023-11-27 13:30:00,78.56,78.6,78.41,78.5,13592.0,76.2363,76.2751,76.0907,76.1781,13592.0
2023-11-27 13:40:00,78.48,78.49,78.31,78.34,18049.0,76.1587,76.1684,75.9937,76.0228,18049.0
2023-11-27 13:50:00,78.33,78.37,78.29,78.34,13006.0,76.0131,76.0519,75.9743,76.0228,13006.0
2023-11-27 14:00:00,78.34,78.34,78.2,78.21,11918.0,76.0228,76.0228,75.8869,75.8966,11918.0
2023-11-27 14:10:00,78.21,78.26,78.17,78.24,12206.0,75.8966,75.9452,75.8578,75.9258,12206.0
2023-11-27 14:20:00,78.23,78.28,78.22,78.26,16293.0,75.9161,75.9646,75.9064,75.9452,16293.0
2023-11-27 14:30:00,78.24,78.29,78.21,78.21,18650.0,75.9258,75.9743,75.8966,75.8966,18650.0
2023-11-27 14:40:00,78.21,78.22,78.06,78.07,8049.0,75.8966,75.9064,75.7511,75.7608,8049.0
2023-11-27 14:50:00,78.07,78.14,78.07,78.13,10605.0,75.7608,75.8287,75.7608,75.819,10605.0
2023-11-27 15:00:00,78.13,78.18,78.08,78.08,14346.0,75.819,75.8675,75.7705,75.7705,14346.0
2023-11-27 15:10:00,78.08,78.15,78.07,78.15,11505.0,75.7705,75.8384,75.7608,75.8384,11505.0
2023-11-27 15:20:00,78.16,78.16,78.1,78.1,28847.0,75.8481,75.8481,75.7899,75.7899,28847.0
2023-11-27 15:30:00,78.11,78.23,78.08,78.14,59460.0,75.7996,75.9161,75.7705,75.8287,59460.0
2023-11-27 15:40:00,78.14,78.18,78.09,78.12,42996.0,75.8287,75.8675,75.7802,75.8093,42996.0
2023-11-27 15:50:00,78.14,78.29,78.04,78.11,113056.0,75.8287,75.9743,75.7317,75.7996,113056.0
2023-11-28 09:30:00,77.87,77.98,77.56,77.93,32930.0,75.5667,75.6735,75.2659,75.6249,32930.0
2023-11-28 09:40:00,77.94,78.31,77.89,78.21,27494.0,75.6346,75.9937,75.5861,75.8966,27494.0
2023-11-28 09:50:00,78.24,78.27,78.02,78.04,31208.0,75.9258,75.9549,75.7123,75.7317,31208.0
2023-11-28 10:00:00,78.04,78.23,78.03,78.2,14484.0,75.7317,75.9161,75.722,75.8869,14484.0
2023-11-28 10:10:00,78.21,78.25,78.04,78.25,12886.0,75.8966,75.9355,75.7317,75.9355,12886.0
2023-11-28 10:20:00,78.25,78.32,78.18,78.31,16318.0,75.9355,76.0034,75.8675,75.9937,16318.0
2023-11-28 10:30:00,78.33,78.43,78.25,78.43,12597.0,76.0131,76.1101,75.9355,76.1101,12597.0
2023-11-28 10:40:00,78.47,78.58,78.4,78.41,14886.0,76.149,76.2557,76.081,76.0907,14886.0
2023-11-28 10:50:00,78.4,78.45,78.34,78.44,11200.0,76.081,76.1295,76.0228,76.1198,11200.0
2023-11-28 11:00:00,78.45,78.5,78.44,78.47,11755.0,76.1295,76.1781,76.1198,76.149,11755.0
2023-11-28 11:10:00,78.47,78.5,78.39,78.42,11921.0,76.149,76.1781,76.0713,76.1004,11921.0
2023-11-28 11:20:00,78.42,78.49,78.4,78.45,20888.0,76.1004,76.1684,76.081,76.1295,20888.0
2023-11-28 11:30:00,78.45,78.52,78.45,78.52,26610.0,76.1295,76.1975,76.1295,76.1975,26610.0
2023-11-28 11:40:00,78.51,78.67,78.5,78.64,27420.0,76.1878,76.343,76.1781,76.3139,27420.0
2023-11-28 11:50:00,78.63,78.69,78.59,78.64,38302.0,76.3042,76.3624,76.2654,76.3139,38302.0
2023-11-28 12:00:00,78.63,78.65,78.38,78.43,17855.0,76.3042,76.3236,76.0616,76.1101,17855.0
2023-11-28 12:10:00,78.45,78.47,78.36,78.42,14110.0,76.1295,76.149,76.0422,76.1004,14110.0
2023-11-28 12:20:00,78.42,78.51,78.4,78.5,22482.0,76.1004,76.1878,76.081,76.1781,22482.0
2023-11-28 12:30:00,78.5,78.51,78.39,78.45,28437.0,76.1781,76.1878,76.0713,76.1295,28437.0
2023-11-28 12:40:00,78.45,78.45,78.21,78.21,14531.0,76.1295,76.1295,75.8966,75.8966,14531.0
2023-11-28 12:50:00,78.21,78.26,78.17,78.17,9701.0,75.8966,75.9452,75.8578,75.8578,9701.0
2023-11-28 13:00:00,78.16,78.16,77.95,77.98,10737.0,75.8481,75.8481,75.6443,75.6735,10737.0
2023-11-28 13:10:00,77.98,77.98,77.78,77.89,9246.0,75.6735,75.6735,75.4794,75.5861,9246.0
2023-11-28 13:20:00,77.89,78.09,77.86,78.02,17295.0,75.5861,75.7802,75.557,75.7123,17295.0
2023-11-28 13:30:00,78.02,78.05,77.91,78.02,9036.0,75.7123,75.7414,75.6055,75.7123,9036.0
2023-11-28 13:40:00,78.03,78.15,78.01,78.11,10189.0,75.722,75.8384,75.7026,75.7996,10189.0
2023-11-28 13:50:00,78.11,78.17,78.01,78.03,10338.0,75.7996,75.8578,75.7026,75.722,10338.0
2023-11-28 14:00:00,78.02,78.15,78.0,78.11,15078.0,75.7123,75.8384,75.6929,75.7996,15078.0
2023-11-28 14:10:00,78.11,78.13,78.05,78.06,16353.0,75.7996,75.819,75.7414,75.7511,16353.0
2023-11-28 14:20:00,78.06,78.12,78.06,78.11,11951.0,75.7511,75.8093,75.7511,75.7996,11951.0
2023-11-28 14:30:00,78.1,78.15,77.97,78.15,14215.0,75.7899,75.8384,75.6637,75.8384,14215.0
2023-11-28 14:40:00,78.15,78.22,78.14,78.21,16041.0,75.8384,75.9064,75.8287,75.8966,16041.0
2023-11-28 14:50:00,78.21,78.29,78.2,78.25,16927.0,75.8966,75.9743,75.8869,75.9355,16927.0
2023-11-28 15:00:00,78.24,78.32,78.24,78.24,14460.0,75.9258,76.0034,75.9258,75.9258,14460.0
2023-11-28 15:10:00,78.24,78.24,78.14,78.21,21967.0,75.9258,75.9258,75.8287,75.8966,21967.0
2023-11-28 15:20:00,78.21,78.26,78.13,78.23,61144.0,75.8966,75.9452,75.819,75.9161,61144.0
2023-11-28 15:30:00,78.23,78.28,78.11,78.12,43743.0,75.9161,75.9646,75.7996,75.8093,43743.0
2023-11-28 15:40:00,78.12,78.24,78.09,78.2,48456.0,75.8093,75.9258,75.7802,75.8869,48456.0
2023-11-28 15:50:00,78.2,78.29,78.06,78.09,157435.0,75.8869,75.9743,75.7511,75.7802,157435.0
2023-11-29 09:30:00,86.89,90.51,86.25,90.49,823046.0,84.3199,87.8328,83.6988,87.8134,823046.0
2023-11-29 09:40:00,90.48,90.82,89.58,90.27,466364.0,87.8037,88.1337,86.9303,87.5999,466364.0
2023-11-29 09:50:00,90.3,90.32,89.45,89.49,339525.0,87.629,87.6484,86.8042,86.843,339525.0
2023-11-29 10:00:00,89.56,89.96,89.23,89.67,205615.0,86.9109,87.2991,86.5907,87.0177,205615.0
2023-11-29 10:10:00,89.67,89.99,89.0,89.47,149342.0,87.0177,87.3282,86.3675,86.8236,149342.0
2023-11-29 10:20:00,89.42,89.88,89.29,89.61,146724.0,86.7751,87.2215,86.6489,86.9594,146724.0
2023-11-29 10:30:00,89.61,89.75,89.16,89.34,190901.0,86.9594,87.0953,86.5228,86.6974,190901.0
2023-11-29 10:40:00,89.38,89.96,89.11,89.9,213843.0,86.7363,87.2991,86.4742,87.2409,213843.0
2023-11-29 10:50:00,89.91,91.35,89.85,91.19,307894.0,87.2506,88.648,87.1924,88.4927,307894.0
2023-11-29 11:00:00,91.19,91.33,90.67,90.72,114265.0,88.4927,88.6286,87.9881,88.0366,114265.0
2023-11-29 11:10:00,90.74,90.82,90.42,90.49,162611.0,88.056,88.1337,87.7455,87.8134,162611.0
2023-11-29 11:20:00,90.49,90.51,90.14,90.22,100863.0,87.8134,87.8328,87.4738,87.5514,100863.0
2023-11-29 11:30:00,90.23,90.24,89.83,89.99,109024.0,87.5611,87.5708,87.1729,87.3282,109024.0
2023-11-29 11:40:00,89.98,90.05,89.7,89.97,82172.0,87.3185,87.3864,87.0468,87.3088,82172.0
2023-11-29 11:50:00,89.96,90.22,89.86,90.08,86224.0,87.2991,87.5514,87.2021,87.4155,86224.0
2023-11-29 12:00:00,90.11,90.21,89.99,90.11,74204.0,87.4447,87.5417,87.3282,87.4447,74204.0
2023-11-29 12:10:00,90.09,90.1,89.83,89.9,63323.0,87.4253,87.435,87.1729,87.2409,63323.0
2023-11-29 12:20:00,89.92,90.07,89.63,90.05,67275.0,87.2603,87.4058,86.9789,87.3864,67275.0
2023-11-29 12:30:00,90.06,90.17,89.84,89.89,72301.0,87.3961,87.5029,87.1826,87.2312,72301.0
2023-11-29 12:40:00,89.86,90.0,89.8,89.98,43193.0,87.2021,87.3379,87.1438,87.3185,43193.0
2023-11-29 12:50:00,89.96,89.97,89.68,89.87,52326.0,87.2991,87.3088,87.0274,87.2118,52326.0
2023-11-29 13:00:00,89.93,90.01,89.83,89.87,48956.0,87.27,87.3476,87.1729,87.2118,48956.0
2023-11-29 13:10:00,89.87,89.87,89.66,89.73,44848.0,87.2118,87.2118,87.008,87.0759,44848.0
2023-11-29 13:20:00,89.73,90.03,89.69,89.95,45136.0,87.0759,87.367,87.0371,87.2894,45136.0
2023-11-29 13:30:00,89.94,90.13,89.89,89.99,39915.0,87.2797,87.4641,87.2312,87.3282,39915.0
2023-11-29 13:40:00,89.98,90.1,89.92,90.09,30479.0,87.3185,87.435,87.2603,87.4253,30479.0
2023-11-29 13:50:00,90.13,90.34,90.1,90.34,37923.0,87.4641,87.6679,87.435,87.6679,37923.0
2023-11-29 14:00:00,90.32,90.32,89.87,89.93,58036.0,87.6484,87.6484,87.2118,87.27,58036.0
2023-11-29 14:10:00,89.94,90.23,89.94,90.13,27994.0,87.2797,87.5611,87.2797,87.4641,27994.0
2023-11-29 14:20:00,90.12,90.19,90.07,90.08,19440.0,87.4544,87.5223,87.4058,87.4155,19440.0
2023-11-29 14:30:00,90.08,90.19,90.03,90.14,41629.0,87.4155,87.5223,87.367,87.4738,41629.0
2023-11-29 14:40:00,90.13,90.34,90.11,90.17,34235.0,87.4641,87.6679,87.4447,87.5029,34235.0
2023-11-29 14:50:00,90.17,90.31,90.11,90.29,42691.0,87.5029,87.6387,87.4447,87.6193,42691.0
2023-11-29 15:00:00,90.29,90.39,90.28,90.34,48047.0,87.6193,87.7164,87.6096,87.6679,48047.0
2023-11-29 15:10:00,90.33,90.34,89.92,89.98,83461.0,87.6582,87.6679,87.2603,87.3185,83461.0
2023-11-29 15:20:00,89.97,90.0,89.73,89.77,88767.0,87.3088,87.3379,87.0759,87.1147,88767.0
2023-11-29 15:30:00,89.77,89.94,89.57,89.58,86816.0,87.1147,87.2797,86.9206,86.9303,86816.0
2023-11-29 15:40:00,89.58,89.58,89.36,89.38,166796.0,86.9303,86.9303,86.7168,86.7363,166796.0
2023-11-29 15:50:00,89.37,89.59,89.16,89.51,581903.0,86.7265,86.94,86.5228,86.8624,581903.0
2023-11-30 09:30:00,89.27,89.84,88.77,89.26,167103.0,86.6295,87.1826,86.1443,86.6198,167103.0
2023-11-30 09:40:00,89.26,89.33,88.63,88.99,156122.0,86.6198,86.6877,86.0084,86.3578,156122.0
2023-11-30 09:50:00,89.0,89.58,88.81,89.43,76434.0,86.3675,86.9303,86.1831,86.7848,76434.0
2023-11-30 10:00:00,89.48,89.95,89.15,89.8,106752.0,86.8333,87.2894,86.5131,87.1438,106752.0
2023-11-30 10:10:00,89.82,90.34,89.6,89.94,158060.0,87.1632,87.6679,86.9497,87.2797,158060.0
2023-11-30 10:20:00,89.95,90.21,89.94,90.05,64302.0,87.2894,87.5417,87.2797,87.3864,64302.0
2023-11-30 10:30:00,90.02,90.02,89.72,89.76,118905.0,87.3573,87.3573,87.0662,87.105,118905.0
2023-11-30 10:40:00,89.76,89.99,89.64,89.78,146759.0,87.105,87.3282,86.9886,87.1244,146759.0
2023-11-30 10:50:00,89.77,90.39,89.66,90.32,83364.0,87.1147,87.7164,87.008,87.6484,83364.0
2023-11-30 11:00:00,90.3,90.4,90.01,90.03,54908.0,87.629,87.7261,87.3476,87.367,54908.0
2023-11-30 11:10:00,90.04,90.62,90.02,90.53,50947.0,87.3767,87.9396,87.3573,87.8522,50947.0
2023-11-30 11:20:00,90.52,90.8,90.46,90.66,46274.0,87.8425,88.1143,87.7843,87.9784,46274.0
2023-11-30 11:30:00,90.65,90.88,90.56,90.81,45146.0,87.9687,88.1919,87.8813,88.124,45146.0
2023-11-30 11:40:00,90.8,90.82,90.49,90.63,38028.0,88.1143,88.1337,87.8134,87.9493,38028.0
2023-11-30 11:50:00,90.63,90.78,90.55,90.71,24737.0,87.9493,88.0948,87.8716,88.0269,24737.0
2023-11-30 12:00:00,90.71,90.99,90.71,90.96,60436.0,88.0269,88.2986,88.0269,88.2695,60436.0
2023-11-30 12:10:00,90.97,91.09,90.73,90.83,84330.0,88.2792,88.3957,88.0463,88.1434,84330.0
2023-11-30 12:20:00,90.83,90.91,90.73,90.88,25467.0,88.1434,88.221,88.0463,88.1919,25467.0
2023-11-30 12:30:00,90.88,91.03,90.63,90.63,48803.0,88.1919,88.3374,87.9493,87.9493,48803.0
2023-11-30 12:40:00,90.61,90.67,90.35,90.65,44658.0,87.9299,87.9881,87.6776,87.9687,44658.0
2023-11-30 12:50:00,90.66,90.83,90.6,90.76,27630.0,87.9784,88.1434,87.9202,88.0754,27630.0
2023-11-30 13:00:00,90.76,90.76,90.56,90.58,22071.0,88.0754,88.0754,87.8813,87.9008,22071.0
2023-11-30 13:10:00,90.58,90.69,90.52,90.65,25313.0,87.9008,88.0075,87.8425,87.9687,25313.0
2023-11-30 13:20:00,90.66,90.76,90.58,90.6,21903.0,87.9784,88.0754,87.9008,87.9202,21903.0
2023-11-30 13:30:00,90.61,90.63,90.48,90.61,25174.0,87.9299,87.9493,87.8037,87.9299,25174.0
2023-11-30 13:40:00,90.6,90.7,90.5,90.52,31587.0,87.9202,88.0172,87.8231,87.8425,31587.0
2023-11-30 13:50:00,90.54,90.6,90.46,90.52,24547.0,87.8619,87.9202,87.7843,87.8425,24547.0
2023-11-30 14:00:00,90.52,90.58,90.41,90.42,31820.0,87.8425,87.9008,87.7358,87.7455,31820.0
2023-11-30 14:10:00,90.42,90.48,90.32,90.38,38319.0,87.7455,87.8037,87.6484,87.7067,38319.0
2023-11-30 14:20:00,90.37,90.42,90.29,90.35,37723.0,87.697,87.7455,87.6193,87.6776,37723.0
2023-11-30 14:30:00,90.38,90.58,90.3,90.48,32879.0,87.7067,87.9008,87.629,87.8037,32879.0
2023-11-30 14:40:00,90.46,90.54,90.39,90.49,32599.0,87.7843,87.8619,87.7164,87.8134,32599.0
2023-11-30 14:50:00,90.5,90.57,90.45,90.57,34065.0,87.8231,87.8911,87.7746,87.8911,34065.0
2023-11-30 15:00:00,90.57,90.57,90.36,90.53,32029.0,87.8911,87.8911,87.6873,87.8522,32029.0
2023-11-30 15:10:00,90.51,90.55,90.4,90.43,35878.0,87.8328,87.8716,87.7261,87.7552,35878.0
2023-11-30 15:20:00,90.43,90.48,90.32,90.4,50253.0,87.7552,87.8037,87.6484,87.7261,50253.0
2023-11-30 15:30:00,90.39,90.51,90.34,90.46,82435.0,87.7164,87.8328,87.6679,87.7843,82435.0
2023-11-30 15:40:00,90.47,90.7,90.47,90.65,81026.0,87.794,88.0172,87.794,87.9687,81026.0
2023-11-30 15:50:00,90.75,91.6,90.69,91.39,410024.0,88.0657,88.8906,88.0075,88.6868,410024.0
2023-12-01 09:30:00,89.41,91.35,89.32,91.29,279457.0,86.7654,88.648,86.678,88.5898,279457.0
2023-12-01 09:40:00,91.25,91.47,90.68,91.26,60018.0,88.5509,88.7644,87.9978,88.5606,60018.0
2023-12-01 09:50:00,91.22,91.45,91.0,91.03,32672.0,88.5218,88.745,88.3083,88.3374,32672.0
2023-12-01 10:00:00,91.04,91.29,90.86,91.12,28502.0,88.3472,88.5898,88.1725,88.4248,28502.0
2023-12-01 10:10:00,91.17,91.29,90.66,90.69,31697.0,88.4733,88.5898,87.9784,88.0075,31697.0
2023-12-01 10:20:00,90.66,90.94,90.57,90.94,19079.0,87.9784,88.2501,87.8911,88.2501,19079.0
2023-12-01 10:30:00,90.91,91.28,90.9,91.13,30990.0,88.221,88.5801,88.2113,88.4345,30990.0
2023-12-01 10:40:00,91.19,91.2,90.93,91.0,25004.0,88.4927,88.5024,88.2404,88.3083,25004.0
2023-12-01 10:50:00,91.01,91.19,90.98,91.05,22381.0,88.318,88.4927,88.2889,88.3569,22381.0
2023-12-01 11:00:00,91.09,91.09,90.7,90.95,26094.0,88.3957,88.3957,88.0172,88.2598,26094.0
2023-12-01 11:10:00,90.97,91.21,90.95,90.99,24791.0,88.2792,88.5121,88.2598,88.2986,24791.0
2023-12-01 11:20:00,90.99,91.24,90.89,91.19,22060.0,88.2986,88.5412,88.2016,88.4927,22060.0
2023-12-01 11:30:00,91.17,91.44,91.07,91.43,18153.0,88.4733,88.7353,88.3763,88.7256,18153.0
2023-12-01 11:40:00,91.43,91.54,91.32,91.34,27456.0,88.7256,88.8324,88.6189,88.6383,27456.0
2023-12-01 11:50:00,91.37,91.51,91.23,91.23,19042.0,88.6674,88.8033,88.5315,88.5315,19042.0
2023-12-01 12:00:00,91.2,91.31,91.15,91.2,31564.0,88.5024,88.6092,88.4539,88.5024,31564.0
2023-12-01 12:10:00,91.19,91.33,91.13,91.28,34447.0,88.4927,88.6286,88.4345,88.5801,34447.0
2023-12-01 12:20:00,91.27,91.41,91.25,91.4,22935.0,88.5703,88.7062,88.5509,88.6965,22935.0
2023-12-01 12:30:00,91.39,91.39,91.1,91.12,19161.0,88.6868,88.6868,88.4054,88.4248,19161.0
2023-12-01 12:40:00,91.09,91.13,91.01,91.1,16342.0,88.3957,88.4345,88.318,88.4054,16342.0
2023-12-01 12:50:00,91.09,91.18,90.97,91.08,12316.0,88.3957,88.483,88.2792,88.386,12316.0
2023-12-01 13:00:00,91.11,91.11,90.86,90.98,18034.0,88.4151,88.4151,88.1725,88.2889,18034.0
2023-12-01 13:10:00,91.0,91.03,90.9,90.99,13724.0,88.3083,88.3374,88.2113,88.2986,13724.0
2023-12-01 13:20:00,91.0,91.05,90.96,91.02,17905.0,88.3083,88.3569,88.2695,88.3277,17905.0
2023-12-01 13:30:00,91.01,91.03,90.94,91.0,13196.0,88.318,88.3374,88.2501,88.3083,13196.0
2023-12-01 13:40:00,90.98,91.22,90.91,91.13,19650.0,88.2889,88.5218,88.221,88.4345,19650.0
2023-12-01 13:50:00,91.14,91.31,91.12,91.27,17657.0,88.4442,88.6092,88.4248,88.5703,17657.0
2023-12-01 14:00:00,91.26,91.42,91.23,91.41,16824.0,88.5606,88.7159,88.5315,88.7062,16824.0
2023-12-01 14:10:00,91.44,91.53,91.34,91.37,24029.0,88.7353,88.8227,88.6383,88.6674,24029.0
2023-12-01 14:20:00,91.36,91.46,91.33,91.42,13532.0,88.6577,88.7547,88.6286,88.7159,13532.0
2023-12-01 14:30:00,91.4,91.61,91.4,91.52,23930.0,88.6965,88.9003,88.6965,88.813,23930.0
2023-12-01 14:40:00,91.5,91.61,91.48,91.59,29274.0,88.7935,88.9003,88.7741,88.8809,29274.0
2023-12-01 14:50:00,91.59,91.71,91.59,91.67,18701.0,88.8809,88.9973,88.8809,88.9585,18701.0
2023-12-01 15:00:00,91.66,91.71,91.55,91.66,17781.0,88.9488,88.9973,88.8421,88.9488,17781.0
2023-12-01 15:10:00,91.66,91.78,91.65,91.69,24271.0,88.9488,89.0653,88.9391,88.9779,24271.0
2023-12-01 15:20:00,91.69,91.74,91.59,91.7,19392.0,88.9779,89.0264,88.8809,88.9876,19392.0
2023-12-01 15:30:00,91.69,91.7,91.57,91.58,27065.0,88.9779,88.9876,88.8615,88.8712,27065.0
2023-12-01 15:40:00,91.57,91.65,91.51,91.52,47863.0,88.8615,88.9391,88.8033,88.813,47863.0
2023-12-01 15:50:00,91.5,91.5,91.26,91.27,235147.0,88.7935,88.7935,88.5606,88.5703,235147.0
2023-12-04 09:30:00,90.86,90.96,90.35,90.5,73702.0,88.1725,88.2695,87.6776,87.8231,73702.0
2023-12-04 09:40:00,90.29,90.7,90.29,90.47,13116.0,87.6193,88.0172,87.6193,87.794,13116.0
2023-12-04 09:50:00,90.4,90.45,89.7,89.7,19359.0,87.7261,87.7746,87.0468,87.0468,19359.0
2023-12-04 10:00:00,89.7,90.17,89.7,90.17,20419.0,87.0468,87.5029,87.0468,87.5029,20419.0
2023-12-04 10:10:00,90.14,90.39,89.98,89.98,23457.0,87.4738,87.7164,87.3185,87.3185,23457.0
2023-12-04 10:20:00,89.99,90.0,89.66,89.76,29815.0,87.3282,87.3379,87.008,87.105,29815.0
2023-12-04 10:30:00,89.75,89.77,89.57,89.75,22168.0,87.0953,87.1147,86.9206,87.0953,22168.0
2023-12-04 10:40:00,89.77,89.89,89.67,89.89,13137.0,87.1147,87.2312,87.0177,87.2312,13137.0
2023-12-04 10:50:00,89.87,89.97,89.74,89.78,13180.0,87.2118,87.3088,87.0856,87.1244,13180.0
2023-12-04 11:00:00,89.8,89.8,89.62,89.77,34425.0,87.1438,87.1438,86.9692,87.1147,34425.0
2023-12-04 11:10:00,89.78,89.85,89.69,89.85,8379.0,87.1244,87.1924,87.0371,87.1924,8379.0
2023-12-04 11:20:00,89.84,89.87,89.57,89.67,19742.0,87.1826,87.2118,86.9206,87.0177,19742.0
2023-12-04 11:30:00,89.65,89.65,89.43,89.48,18215.0,86.9983,86.9983,86.7848,86.8333,18215.0
2023-12-04 11:40:00,89.48,89.75,89.48,89.74,14377.0,86.8333,87.0953,86.8333,87.0856,14377.0
2023-12-04 11:50:00,89.73,89.77,89.67,89.76,8747.0,87.0759,87.1147,87.0177,87.105,8747.0
2023-12-04 12:00:00,89.78,89.78,89.62,89.64,12843.0,87.1244,87.1244,86.9692,86.9886,12843.0
2023-12-04 12:10:00,89.61,89.74,89.58,89.72,11333.0,86.9594,87.0856,86.9303,87.0662,11333.0
2023-12-04 12:20:00,89.74,90.19,89.71,90.15,44963.0,87.0856,87.5223,87.0565,87.4835,44963.0
2023-12-04 12:30:00,90.14,90.3,90.06,90.29,24003.0,87.4738,87.629,87.3961,87.6193,24003.0
2023-12-04 12:40:00,90.29,90.39,90.28,90.31,14655.0,87.6193,87.7164,87.6096,87.6387,14655.0
2023-12-04 12:50:00,90.29,90.4,90.27,90.34,12855.0,87.6193,87.7261,87.5999,87.6679,12855.0
2023-12-04 13:00:00,90.35,90.36,90.14,90.18,16659.0,87.6776,87.6873,87.4738,87.5126,16659.0
2023-12-04 13:10:00,90.19,90.31,90.17,90.19,11712.0,87.5223,87.6387,87.5029,87.5223,11712.0
2023-12-04 13:20:00,90.2,90.23,90.06,90.17,21443.0,87.532,87.5611,87.3961,87.5029,21443.0
2023-12-04 13:30:00,90.16,90.2,90.1,90.15,14943.0,87.4932,87.532,87.435,87.4835,14943.0
2023-12-04 13:40:00,90.15,90.15,90.03,90.05,21544.0,87.4835,87.4835,87.367,87.3864,21544.0
2023-12-04 13:50:00,90.05,90.09,90.01,90.04,9686.0,87.3864,87.4253,87.3476,87.3767,9686.0
2023-12-04 14:00:00,90.05,90.07,89.95,90.03,23643.0,87.3864,87.4058,87.2894,87.367,23643.0
2023-12-04 14:10:00,90.02,90.18,90.01,90.17,13773.0,87.3573,87.5126,87.3476,87.5029,13773.0
2023-12-04 14:20:00,90.17,90.19,90.08,90.14,18518.0,87.5029,87.5223,87.4155,87.4738,18518.0
2023-12-04 14:30:00,90.15,90.22,90.13,90.18,15115.0,87.4835,87.5514,87.4641,87.5126,15115.0
2023-12-04 14:40:00,90.18,90.19,90.07,90.14,18525.0,87.5126,87.5223,87.4058,87.4738,18525.0
2023-12-04 14:50:00,90.13,90.13,90.02,90.09,17956.0,87.4641,87.4641,87.3573,87.4253,17956.0
2023-12-04 15:00:00,90.09,90.1,89.89,89.95,23440.0,87.4253,87.435,87.2312,87.2894,23440.0
2023-12-04 15:10:00,89.96,90.06,89.96,90.05,20108.0,87.2991,87.3961,87.2991,87.3864,20108.0
2023-12-04 15:20:00,90.05,90.14,90.01,90.13,26112.0,87.3864,87.4738,87.3476,87.4641,26112.0
2023-12-04 15:30:00,90.13,90.21,90.09,90.17,31956.0,87.4641,87.5417,87.4253,87.5029,31956.0
2023-12-04 15:40:00,90.17,90.35,90.16,90.3,40039.0,87.5029,87.6776,87.4932,87.629,40039.0
2023-12-04 15:50:00,90.31,90.44,90.24,90.26,148630.0,87.6387,87.7649,87.5708,87.5902,148630.0
2023-12-05 09:30:00,90.31,90.51,90.05,90.06,41169.0,87.6387,87.8328,87.3864,87.3961,41169.0
2023-12-05 09:40:00,90.14,90.48,90.05,90.48,14971.0,87.4738,87.8037,87.3864,87.8037,14971.0
2023-12-05 09:50:00,90.44,90.64,90.26,90.49,19108.0,87.7649,87.959,87.5902,87.8134,19108.0
2023-12-05 10:00:00,90.48,90.85,90.48,90.55,22830.0,87.8037,88.1628,87.8037,87.8716,22830.0
2023-12-05 10:10:00,90.52,90.6,90.39,90.42,13321.0,87.8425,87.9202,87.7164,87.7455,13321.0
2023-12-05 10:20:00,90.43,90.45,90.13,90.25,20840.0,87.7552,87.7746,87.4641,87.5805,20840.0
2023-12-05 10:30:00,90.23,90.31,90.04,90.06,23190.0,87.5611,87.6387,87.3767,87.3961,23190.0
2023-12-05 10:40:00,90.04,90.28,90.0,90.24,14194.0,87.3767,87.6096,87.3379,87.5708,14194.0
2023-12-05 10:50:00,90.23,90.3,90.2,90.21,11119.0,87.5611,87.629,87.532,87.5417,11119.0
2023-12-05 11:00:00,90.21,90.33,90.16,90.26,11898.0,87.5417,87.6582,87.4932,87.5902,11898.0
2023-12-05 11:10:00,90.25,90.32,90.18,90.24,10130.0,87.5805,87.6484,87.5126,87.5708,10130.0
2023-12-05 11:20:00,90.21,90.44,90.2,90.44,14296.0,87.5417,87.7649,87.532,87.7649,14296.0
2023-12-05 11:30:00,90.44,90.73,90.43,90.61,16608.0,87.7649,88.0463,87.7552,87.9299,16608.0
2023-12-05 11:40:00,90.61,90.63,90.51,90.53,12780.0,87.9299,87.9493,87.8328,87.8522,12780.0
2023-12-05 11:50:00,90.53,90.53,90.29,90.48,10028.0,87.8522,87.8522,87.6193,87.8037,10028.0
2023-12-05 12:00:00,90.5,90.55,90.39,90.39,12660.0,87.8231,87.8716,87.7164,87.7164,12660.0
2023-12-05 12:10:00,90.41,90.41,90.17,90.2,12824.0,87.7358,87.7358,87.5029,87.532,12824.0
2023-12-05 12:20:00,90.2,90.27,90.14,90.21,13777.0,87.532,87.5999,87.4738,87.5417,13777.0
2023-12-05 12:30:00,90.23,90.23,90.1,90.18,12466.0,87.5611,87.5611,87.435,87.5126,12466.0
2023-12-05 12:40:00,90.17,90.22,90.08,90.19,16377.0,87.5029,87.5514,87.4155,87.5223,16377.0
2023-12-05 12:50:00,90.21,90.43,90.19,90.43,10097.0,87.5417,87.7552,87.5223,87.7552,10097.0
2023-12-05 13:00:00,90.43,90.43,90.27,90.27,8167.0,87.7552,87.7552,87.5999,87.5999,8167.0
2023-12-05 13:10:00,90.27,90.43,90.25,90.41,9939.0,87.5999,87.7552,87.5805,87.7358,9939.0
2023-12-05 13:20:00,90.44,90.44,90.33,90.33,9805.0,87.7649,87.7649,87.6582,87.6582,9805.0
2023-12-05 13:30:00,90.33,90.36,90.27,90.35,12818.0,87.6582,87.6873,87.5999,87.6776,12818.0
2023-12-05 13:40:00,90.35,90.42,90.28,90.35,21924.0,87.6776,87.7455,87.6096,87.6776,21924.0
2023-12-05 13:50:00,90.32,90.48,90.31,90.46,43273.0,87.6484,87.8037,87.6387,87.7843,43273.0
2023-12-05 14:00:00,90.48,90.53,90.28,90.32,29557.0,87.8037,87.8522,87.6096,87.6484,29557.0
2023-12-05 14:10:00,90.33,90.43,90.26,90.31,15441.0,87.6582,87.7552,87.5902,87.6387,15441.0
2023-12-05 14:20:00,90.31,90.33,90.21,90.22,23539.0,87.6387,87.6582,87.5417,87.5514,23539.0
2023-12-05 14:30:00,90.23,90.24,90.14,90.21,27530.0,87.5611,87.5708,87.4738,87.5417,27530.0
2023-12-05 14:40:00,90.21,90.32,90.18,90.22,19624.0,87.5417,87.6484,87.5126,87.5514,19624.0
2023-12-05 14:50:00,90.22,90.32,90.22,90.29,51008.0,87.5514,87.6484,87.5514,87.6193,51008.0
2023-12-05 15:00:00,90.3,90.57,90.29,90.55,63909.0,87.629,87.8911,87.6193,87.8716,63909.0
2023-12-05 15:10:00,90.55,90.58,90.42,90.53,25070.0,87.8716,87.9008,87.7455,87.8522,25070.0
2023-12-05 15:20:00,90.53,90.57,90.45,90.52,25997.0,87.8522,87.8911,87.7746,87.8425,25997.0
2023-12-05 15:30:00,90.52,90.55,90.44,90.53,31768.0,87.8425,87.8716,87.7649,87.8522,31768.0
2023-12-05 15:40:00,90.54,90.6,90.51,90.55,48539.0,87.8619,87.9202,87.8328,87.8716,48539.0
2023-12-05 15:50:00,90.55,90.65,90.48,90.56,146025.0,87.8716,87.9687,87.8037,87.8813,146025.0
2023-12-06 09:30:00,91.05,91.39,90.82,91.07,58209.0,88.3569,88.6868,88.1337,88.3763,58209.0
2023-12-06 09:40:00,91.06,91.2,90.28,90.51,54760.0,88.3666,88.5024,87.6096,87.8328,54760.0
2023-12-06 09:50:00,90.51,90.73,90.05,90.29,48971.0,87.8328,88.0463,87.3864,87.6193,48971.0
2023-12-06 10:00:00,90.29,90.42,90.14,90.15,75375.0,87.6193,87.7455,87.4738,87.4835,75375.0
2023-12-06 10:10:00,90.12,90.21,89.61,89.83,34345.0,87.4544,87.5417,86.9594,87.1729,34345.0
2023-12-06 10:20:00,89.72,89.89,89.65,89.81,30932.0,87.0662,87.2312,86.9983,87.1535,30932.0
2023-12-06 10:30:00,89.82,89.9,89.79,89.85,28860.0,87.1632,87.2409,87.1341,87.1924,28860.0
2023-12-06 10:40:00,89.85,89.87,89.51,89.58,27788.0,87.1924,87.2118,86.8624,86.9303,27788.0
2023-12-06 10:50:00,89.56,89.59,89.41,89.52,17806.0,86.9109,86.94,86.7654,86.8721,17806.0
2023-12-06 11:00:00,89.5,89.59,89.42,89.45,20668.0,86.8527,86.94,86.7751,86.8042,20668.0
2023-12-06 11:10:00,89.43,89.8,89.43,89.78,26337.0,86.7848,87.1438,86.7848,87.1244,26337.0
2023-12-06 11:20:00,89.77,89.81,89.6,89.75,35422.0,87.1147,87.1535,86.9497,87.0953,35422.0
2023-12-06 11:30:00,89.72,89.78,89.58,89.73,18310.0,87.0662,87.1244,86.9303,87.0759,18310.0
2023-12-06 11:40:00,89.72,89.94,89.71,89.94,16911.0,87.0662,87.2797,87.0565,87.2797,16911.0
2023-12-06 11:50:00,89.95,90.12,89.94,90.11,14829.0,87.2894,87.4544,87.2797,87.4447,14829.0
2023-12-06 12:00:00,90.11,90.11,89.69,89.8,29395.0,87.4447,87.4447,87.0371,87.1438,29395.0
2023-12-06 12:10:00,89.79,89.91,89.79,89.81,31193.0,87.1341,87.2506,87.1341,87.1535,31193.0
2023-12-06 12:20:00,89.82,89.98,89.82,89.9,14888.0,87.1632,87.3185,87.1632,87.2409,14888.0
2023-12-06 12:30:00,89.92,89.92,89.69,89.73,6477.0,87.2603,87.2603,87.0371,87.0759,6477.0
2023-12-06 12:40:00,89.73,89.76,89.52,89.58,9258.0,87.0759,87.105,86.8721,86.9303,9258.0
2023-12-06 12:50:00,89.57,89.58,89.51,89.56,11289.0,86.9206,86.9303,86.8624,86.9109,11289.0
2023-12-06 13:00:00,89.56,89.64,89.47,89.53,9738.0,86.9109,86.9886,86.8236,86.8818,9738.0
2023-12-06 13:10:00,89.56,89.76,89.56,89.76,14704.0,86.9109,87.105,86.9109,87.105,14704.0
2023-12-06 13:20:00,89.76,89.81,89.7,89.78,11444.0,87.105,87.1535,87.0468,87.1244,11444.0
2023-12-06 13:30:00,89.77,89.81,89.71,89.73,12127.0,87.1147,87.1535,87.0565,87.0759,12127.0
2023-12-06 13:40:00,89.72,89.75,89.65,89.66,15791.0,87.0662,87.0953,86.9983,87.008,15791.0
2023-12-06 13:50:00,89.67,89.73,89.64,89.68,11060.0,87.0177,87.0759,86.9886,87.0274,11060.0
2023-12-06 14:00:00,89.68,89.73,89.61,89.61,16945.0,87.0274,87.0759,86.9594,86.9594,16945.0
2023-12-06 14:10:00,89.62,89.65,89.54,89.55,66359.0,86.9692,86.9983,86.8915,86.9012,66359.0
2023-12-06 14:20:00,89.56,89.6,89.49,89.5,9340.0,86.9109,86.9497,86.843,86.8527,9340.0
2023-12-06 14:30:00,89.51,89.6,89.51,89.56,11661.0,86.8624,86.9497,86.8624,86.9109,11661.0
2023-12-06 14:40:00,89.56,89.59,89.53,89.57,14557.0,86.9109,86.94,86.8818,86.9206,14557.0
2023-12-06 14:50:00,89.59,89.64,89.56,89.56,11987.0,86.94,86.9886,86.9109,86.9109,11987.0
2023-12-06 15:00:00,89.56,89.64,89.54,89.59,18817.0,86.9109,86.9886,86.8915,86.94,18817.0
2023-12-06 15:10:00,89.59,89.76,89.55,89.67,37509.0,86.94,87.105,86.9012,87.0177,37509.0
2023-12-06 15:20:00,89.67,89.71,89.36,89.45,51907.0,87.0177,87.0565,86.7168,86.8042,51907.0
2023-12-06 15:30:00,89.45,89.51,89.4,89.43,40088.0,86.8042,86.8624,86.7557,86.7848,40088.0
2023-12-06 15:40:00,89.42,89.45,89.36,89.42,48356.0,86.7751,86.8042,86.7168,86.7751,48356.0
2023-12-06 15:50:00,89.41,89.49,89.23,89.39,211086.0,86.7654,86.843,86.5907,86.746,211086.0
2023-12-07 09:30:00,89.71,89.97,89.58,89.72,33232.0,87.0565,87.3088,86.9303,87.0662,33232.0
2023-12-07 09:40:00,89.78,90.23,89.78,90.13,15813.0,87.1244,87.5611,87.1244,87.4641,15813.0
2023-12-07 09:50:00,90.15,90.42,90.15,90.32,14432.0,87.4835,87.7455,87.4835,87.6484,14432.0
2023-12-07 10:00:00,90.34,90.49,90.29,90.29,15258.0,87.6679,87.8134,87.6193,87.6193,15258.0
2023-12-07 10:10:00,90.29,90.45,90.26,90.34,13477.0,87.6193,87.7746,87.5902,87.6679,13477.0
2023-12-07 10:20:00,90.36,90.41,90.16,90.26,18736.0,87.6873,87.7358,87.4932,87.5902,18736.0
2023-12-07 10:30:00,90.24,90.41,90.2,90.39,11907.0,87.5708,87.7358,87.532,87.7164,11907.0
2023-12-07 10:40:00,90.38,90.38,89.85,89.89,13589.0,87.7067,87.7067,87.1924,87.2312,13589.0
2023-12-07 10:50:00,89.89,90.0,89.72,89.72,16618.0,87.2312,87.3379,87.0662,87.0662,16618.0
2023-12-07 11:00:00,89.73,89.8,89.69,89.7,23487.0,87.0759,87.1438,87.0371,87.0468,23487.0
2023-12-07 11:10:00,89.69,89.71,89.23,89.26,16368.0,87.0371,87.0565,86.5907,86.6198,16368.0
2023-12-07 11:20:00,89.28,89.47,89.28,89.46,18146.0,86.6392,86.8236,86.6392,86.8139,18146.0
2023-12-07 11:30:00,89.47,89.61,89.43,89.6,17492.0,86.8236,86.9594,86.7848,86.9497,17492.0
2023-12-07 11:40:00,89.64,89.68,89.48,89.51,11036.0,86.9886,87.0274,86.8333,86.8624,11036.0
2023-12-07 11:50:00,89.52,89.54,89.45,89.54,10311.0,86.8721,86.8915,86.8042,86.8915,10311.0
2023-12-07 12:00:00,89.56,89.58,89.33,89.34,10542.0,86.9109,86.9303,86.6877,86.6974,10542.0
2023-12-07 12:10:00,89.35,89.48,89.25,89.46,22436.0,86.7071,86.8333,86.6101,86.8139,22436.0
2023-12-07 12:20:00,89.46,89.48,89.2,89.25,13006.0,86.8139,86.8333,86.5616,86.6101,13006.0
2023-12-07 12:30:00,89.28,89.34,89.14,89.22,27813.0,86.6392,86.6974,86.5034,86.581,27813.0
2023-12-07 12:40:00,89.22,89.36,89.15,89.32,18432.0,86.581,86.7168,86.5131,86.678,18432.0
2023-12-07 12:50:00,89.3,89.34,89.25,89.28,10289.0,86.6586,86.6974,86.6101,86.6392,10289.0
2023-12-07 13:00:00,89.29,89.48,89.29,89.43,12353.0,86.6489,86.8333,86.6489,86.7848,12353.0
2023-12-07 13:10:00,89.41,89.45,89.38,89.44,11882.0,86.7654,86.8042,86.7363,86.7945,11882.0
2023-12-07 13:20:00,89.45,89.45,89.33,89.35,10222.0,86.8042,86.8042,86.6877,86.7071,10222.0
2023-12-07 13:30:00,89.35,89.52,89.35,89.52,8509.0,86.7071,86.8721,86.7071,86.8721,8509.0
2023-12-07 13:40:00,89.51,89.51,89.44,89.47,12184.0,86.8624,86.8624,86.7945,86.8236,12184.0
2023-12-07 13:50:00,89.47,89.48,89.39,89.39,11372.0,86.8236,86.8333,86.746,86.746,11372.0
2023-12-07 14:00:00,89.39,89.49,89.18,89.22,24655.0,86.746,86.843,86.5422,86.581,24655.0
2023-12-07 14:10:00,89.23,89.27,89.12,89.26,22358.0,86.5907,86.6295,86.4839,86.6198,22358.0
2023-12-07 14:20:00,89.28,89.36,89.25,89.31,10318.0,86.6392,86.7168,86.6101,86.6683,10318.0
2023-12-07 14:30:00,89.31,89.31,89.18,89.26,18023.0,86.6683,86.6683,86.5422,86.6198,18023.0
2023-12-07 14:40:00,89.27,89.32,89.13,89.31,17123.0,86.6295,86.678,86.4936,86.6683,17123.0
2023-12-07 14:50:00,89.3,89.42,89.27,89.27,20649.0,86.6586,86.7751,86.6295,86.6295,20649.0
2023-12-07 15:00:00,89.27,89.43,89.25,89.3,22340.0,86.6295,86.7848,86.6101,86.6586,22340.0
2023-12-07 15:10:00,89.31,89.35,89.25,89.25,19275.0,86.6683,86.7071,86.6101,86.6101,19275.0
2023-12-07 15:20:00,89.26,89.29,88.96,88.96,25973.0,86.6198,86.6489,86.3287,86.3287,25973.0
2023-12-07 15:30:00,88.97,89.03,88.9,88.92,51081.0,86.3384,86.3966,86.2705,86.2899,51081.0
2023-12-07 15:40:00,88.92,89.02,88.91,88.94,80049.0,86.2899,86.3869,86.2802,86.3093,80049.0
2023-12-07 15:50:00,88.94,89.12,88.94,89.07,330897.0,86.3093,86.4839,86.3093,86.4354,330897.0
2023-12-08 09:30:00,89.08,89.49,88.93,89.44,46324.0,86.4451,86.843,86.2996,86.7945,46324.0
2023-12-08 09:40:00,89.5,89.99,89.5,89.84,18909.0,86.8527,87.3282,86.8527,87.1826,18909.0
2023-12-08 09:50:00,89.79,89.8,89.59,89.78,11631.0,87.1341,87.1438,86.94,87.1244,11631.0
2023-12-08 10:00:00,89.83,90.22,89.83,90.09,25837.0,87.1729,87.5514,87.1729,87.4253,25837.0
2023-12-08 10:10:00,90.11,90.15,90.0,90.11,14286.0,87.4447,87.4835,87.3379,87.4447,14286.0
2023-12-08 10:20:00,90.11,90.11,89.72,89.75,13202.0,87.4447,87.4447,87.0662,87.0953,13202.0
2023-12-08 10:30:00,89.74,89.78,89.47,89.51,11781.0,87.0856,87.1244,86.8236,86.8624,11781.0
2023-12-08 10:40:00,89.52,89.67,89.52,89.6,11417.0,86.8721,87.0177,86.8721,86.9497,11417.0
2023-12-08 10:50:00,89.62,89.74,89.61,89.65,25901.0,86.9692,87.0856,86.9594,86.9983,25901.0
2023-12-08 11:00:00,89.65,89.65,89.35,89.38,10682.0,86.9983,86.9983,86.7071,86.7363,10682.0
2023-12-08 11:10:00,89.38,89.39,89.25,89.26,10984.0,86.7363,86.746,86.6101,86.6198,10984.0
2023-12-08 11:20:00,89.29,89.36,89.25,89.29,10560.0,86.6489,86.7168,86.6101,86.6489,10560.0
2023-12-08 11:30:00,89.32,89.46,89.25,89.31,8825.0,86.678,86.8139,86.6101,86.6683,8825.0
2023-12-08 11:40:00,89.28,89.39,89.2,89.37,8102.0,86.6392,86.746,86.5616,86.7265,8102.0
2023-12-08 11:50:00,89.39,89.47,89.39,89.44,8749.0,86.746,86.8236,86.746,86.7945,8749.0
2023-12-08 12:00:00,89.45,89.49,89.38,89.43,5597.0,86.8042,86.843,86.7363,86.7848,5597.0
2023-12-08 12:10:00,89.42,89.44,89.33,89.41,12192.0,86.7751,86.7945,86.6877,86.7654,12192.0
2023-12-08 12:20:00,89.41,89.52,89.4,89.51,9339.0,86.7654,86.8721,86.7557,86.8624,9339.0
2023-12-08 12:30:00,89.56,89.67,89.55,89.66,9440.0,86.9109,87.0177,86.9012,87.008,9440.0
2023-12-08 12:40:00,89.67,89.74,89.65,89.7,14133.0,87.0177,87.0856,86.9983,87.0468,14133.0
2023-12-08 12:50:00,89.72,89.76,89.66,89.73,8324.0,87.0662,87.105,87.008,87.0759,8324.0
2023-12-08 13:00:00,89.73,89.76,89.68,89.72,8484.0,87.0759,87.105,87.0274,87.0662,8484.0
2023-12-08 13:10:00,89.74,89.87,89.74,89.78,8901.0,87.0856,87.2118,87.0856,87.1244,8901.0
2023-12-08 13:20:00,89.78,89.82,89.75,89.81,9529.0,87.1244,87.1632,87.0953,87.1535,9529.0
2023-12-08 13:30:00,89.81,89.81,89.67,89.75,10882.0,87.1535,87.1535,87.0177,87.0953,10882.0
2023-12-08 13:40:00,89.73,89.73,89.64,89.69,7990.0,87.0759,87.0759,86.9886,87.0371,7990.0
2023-12-08 13:50:00,89.69,89.7,89.61,89.63,10818.0,87.0371,87.0468,86.9594,86.9789,10818.0
2023-12-08 14:00:00,89.63,89.65,89.56,89.64,10541.0,86.9789,86.9983,86.9109,86.9886,10541.0
2023-12-08 14:10:00,89.63,89.66,89.52,89.55,9895.0,86.9789,87.008,86.8721,86.9012,9895.0
2023-12-08 14:20:00,89.54,89.59,89.51,89.57,12193.0,86.8915,86.94,86.8624,86.9206,12193.0
2023-12-08 14:30:00,89.58,89.58,89.49,89.55,12604.0,86.9303,86.9303,86.843,86.9012,12604.0
2023-12-08 14:40:00,89.56,89.68,89.53,89.68,46563.0,86.9109,87.0274,86.8818,87.0274,46563.0
2023-12-08 14:50:00,89.67,89.7,89.55,89.57,11937.0,87.0177,87.0468,86.9012,86.9206,11937.0
2023-12-08 15:00:00,89.58,89.63,89.46,89.5,18421.0,86.9303,86.9789,86.8139,86.8527,18421.0
2023-12-08 15:10:00,89.52,89.61,89.48,89.53,17117.0,86.8721,86.9594,86.8333,86.8818,17117.0
2023-12-08 15:20:00,89.53,89.63,89.51,89.61,17581.0,86.8818,86.9789,86.8624,86.9594,17581.0
2023-12-08 15:30:00,89.61,89.67,89.58,89.65,25956.0,86.9594,87.0177,86.9303,86.9983,25956.0
2023-12-08 15:40:00,89.65,89.66,89.44,89.44,37062.0,86.9983,87.008,86.7945,86.7945,37062.0
2023-12-08 15:50:00,89.46,89.57,89.37,89.38,151364.0,86.8139,86.9206,86.7265,86.7363,151364.0
2023-12-11 09:30:00,89.5,90.02,89.26,90.01,43745.0,86.8527,87.3573,86.6198,87.3476,43745.0
2023-12-11 09:40:00,90.0,90.39,89.96,90.18,33088.0,87.3379,87.7164,87.2991,87.5126,33088.0
2023-12-11 09:50:00,90.29,90.44,90.11,90.44,25340.0,87.6193,87.7649,87.4447,87.7649,25340.0
2023-12-11 10:00:00,90.45,90.6,90.41,90.41,28512.0,87.7746,87.9202,87.7358,87.7358,28512.0
2023-12-11 10:10:00,90.4,90.4,90.13,90.33,21211.0,87.7261,87.7261,87.4641,87.6582,21211.0
2023-12-11 10:20:00,90.36,90.36,90.01,90.09,16257.0,87.6873,87.6873,87.3476,87.4253,16257.0
2023-12-11 10:30:00,90.08,90.22,89.98,90.09,22064.0,87.4155,87.5514,87.3185,87.4253,22064.0
2023-12-11 10:40:00,90.07,90.08,89.88,89.88,26680.0,87.4058,87.4155,87.2215,87.2215,26680.0
2023-12-11 10:50:00,89.84,90.07,89.78,89.8,19081.0,87.1826,87.4058,87.1244,87.1438,19081.0
2023-12-11 11:00:00,89.79,89.79,89.63,89.67,21682.0,87.1341,87.1341,86.9789,87.0177,21682.0
2023-12-11 11:10:00,89.64,89.64,89.41,89.48,16703.0,86.9886,86.9886,86.7654,86.8333,16703.0
2023-12-11 11:20:00,89.47,89.55,89.37,89.37,20230.0,86.8236,86.9012,86.7265,86.7265,20230.0
2023-12-11 11:30:00,89.38,89.52,89.22,89.44,19876.0,86.7363,86.8721,86.581,86.7945,19876.0
2023-12-11 11:40:00,89.45,89.54,89.4,89.48,11336.0,86.8042,86.8915,86.7557,86.8333,11336.0
2023-12-11 11:50:00,89.5,89.56,89.45,89.51,41924.0,86.8527,86.9109,86.8042,86.8624,41924.0
2023-12-11 12:00:00,89.51,89.81,89.5,89.74,137831.0,86.8624,87.1535,86.8527,87.0856,137831.0
2023-12-11 12:10:00,89.75,89.75,89.59,89.64,15122.0,87.0953,87.0953,86.94,86.9886,15122.0
2023-12-11 12:20:00,89.64,89.72,89.62,89.69,18666.0,86.9886,87.0662,86.9692,87.0371,18666.0
2023-12-11 12:30:00,89.7,89.76,89.64,89.75,12262.0,87.0468,87.105,86.9886,87.0953,12262.0
2023-12-11 12:40:00,89.74,89.92,89.7,89.9,17719.0,87.0856,87.2603,87.0468,87.2409,17719.0
2023-12-11 12:50:00,89.91,89.92,89.78,89.9,12318.0,87.2506,87.2603,87.1244,87.2409,12318.0
2023-12-11 13:00:00,89.91,89.91,89.81,89.88,10689.0,87.2506,87.2506,87.1535,87.2215,10689.0
2023-12-11 13:10:00,89.87,89.89,89.74,89.84,14826.0,87.2118,87.2312,87.0856,87.1826,14826.0
2023-12-11 13:20:00,89.85,89.98,89.83,89.96,9319.0,87.1924,87.3185,87.1729,87.2991,9319.0
2023-12-11 13:30:00,89.96,90.07,89.96,89.98,17346.0,87.2991,87.4058,87.2991,87.3185,17346.0
2023-12-11 13:40:00,89.97,90.06,89.95,89.98,11291.0,87.3088,87.3961,87.2894,87.3185,11291.0
2023-12-11 13:50:00,89.99,90.0,89.89,89.96,14266.0,87.3282,87.3379,87.2312,87.2991,14266.0
2023-12-11 14:00:00,89.95,90.0,89.91,89.95,12083.0,87.2894,87.3379,87.2506,87.2894,12083.0
2023-12-11 14:10:00,89.94,90.02,89.92,89.92,12347.0,87.2797,87.3573,87.2603,87.2603,12347.0
2023-12-11 14:20:00,89.95,90.01,89.93,89.93,10665.0,87.2894,87.3476,87.27,87.27,10665.0
2023-12-11 14:30:00,89.95,89.96,89.89,89.9,13625.0,87.2894,87.2991,87.2312,87.2409,13625.0
2023-12-11 14:40:00,89.91,89.92,89.82,89.84,16220.0,87.2506,87.2603,87.1632,87.1826,16220.0
2023-12-11 14:50:00,89.85,89.9,89.79,89.79,15763.0,87.1924,87.2409,87.1341,87.1341,15763.0
2023-12-11 15:00:00,89.78,89.78,89.65,89.77,20509.0,87.1244,87.1244,86.9983,87.1147,20509.0
2023-12-11 15:10:00,89.78,89.83,89.74,89.74,25532.0,87.1244,87.1729,87.0856,87.0856,25532.0
2023-12-11 15:20:00,89.73,89.79,89.67,89.75,29733.0,87.0759,87.1341,87.0177,87.0953,29733.0
2023-12-11 15:30:00,89.74,89.8,89.69,89.8,40806.0,87.0856,87.1438,87.0371,87.1438,40806.0
2023-12-11 15:40:00,89.81,89.88,89.67,89.74,61923.0,87.1535,87.2215,87.0177,87.0856,61923.0
2023-12-11 15:50:00,89.77,89.84,89.62,89.74,182956.0,87.1147,87.1826,86.9692,87.0856,182956.0
2023-12-12 09:30:00,90.0,90.14,89.54,89.58,42117.0,87.3379,87.4738,86.8915,86.9303,42117.0
2023-12-12 09:40:00,89.67,89.86,89.44,89.81,14474.0,87.0177,87.2021,86.7945,87.1535,14474.0
2023-12-12 09:50:00,89.8,89.94,89.73,89.74,9927.0,87.1438,87.2797,87.0759,87.0856,9927.0
2023-12-12 10:00:00,89.77,89.9,89.68,89.75,11350.0,87.1147,87.2409,87.0274,87.0953,11350.0
2023-12-12 10:10:00,89.74,89.74,89.53,89.59,5914.0,87.0856,87.0856,86.8818,86.94,5914.0
2023-12-12 10:20:00,89.58,89.58,89.44,89.49,6966.0,86.9303,86.9303,86.7945,86.843,6966.0
2023-12-12 10:30:00,89.51,89.6,89.33,89.43,13237.0,86.8624,86.9497,86.6877,86.7848,13237.0
2023-12-12 10:40:00,89.44,89.48,89.1,89.11,17997.0,86.7945,86.8333,86.4645,86.4742,17997.0
2023-12-12 10:50:00,89.11,89.21,89.05,89.12,14033.0,86.4742,86.5713,86.416,86.4839,14033.0
2023-12-12 11:00:00,89.15,89.2,89.03,89.03,13104.0,86.5131,86.5616,86.3966,86.3966,13104.0
2023-12-12 11:10:00,89.05,89.05,88.74,88.79,25763.0,86.416,86.416,86.1152,86.1637,25763.0
2023-12-12 11:20:00,88.8,88.91,88.66,88.67,68695.0,86.1734,86.2802,86.0375,86.0473,68695.0
2023-12-12 11:30:00,88.66,88.76,88.64,88.65,13305.0,86.0375,86.1346,86.0181,86.0278,13305.0
2023-12-12 11:40:00,88.68,88.7,88.55,88.67,25066.0,86.057,86.0764,85.9308,86.0473,25066.0
2023-12-12 11:50:00,88.67,88.72,88.65,88.67,14212.0,86.0473,86.0958,86.0278,86.0473,14212.0
2023-12-12 12:00:00,88.67,88.68,88.5,88.53,22754.0,86.0473,86.057,85.8823,85.9114,22754.0
2023-12-12 12:10:00,88.52,88.59,88.46,88.54,15818.0,85.9017,85.9696,85.8435,85.9211,15818.0
2023-12-12 12:20:00,88.56,88.57,88.39,88.41,17516.0,85.9405,85.9502,85.7755,85.7949,17516.0
2023-12-12 12:30:00,88.41,88.52,88.4,88.45,16398.0,85.7949,85.9017,85.7852,85.8338,16398.0
2023-12-12 12:40:00,88.47,88.47,88.33,88.34,16352.0,85.8532,85.8532,85.7173,85.727,16352.0
2023-12-12 12:50:00,88.35,88.38,88.3,88.32,13225.0,85.7367,85.7658,85.6882,85.7076,13225.0
2023-12-12 13:00:00,88.31,88.47,88.3,88.34,13930.0,85.6979,85.8532,85.6882,85.727,13930.0
2023-12-12 13:10:00,88.34,88.38,88.21,88.24,13131.0,85.727,85.7658,85.6009,85.63,13131.0
2023-12-12 13:20:00,88.24,88.31,88.18,88.28,12946.0,85.63,85.6979,85.5717,85.6688,12946.0
2023-12-12 13:30:00,88.27,88.36,88.25,88.34,15920.0,85.6591,85.7464,85.6397,85.727,15920.0
2023-12-12 13:40:00,88.37,88.46,88.34,88.43,12161.0,85.7561,85.8435,85.727,85.8144,12161.0
2023-12-12 13:50:00,88.44,88.49,88.35,88.42,9481.0,85.8241,85.8726,85.7367,85.8046,9481.0
2023-12-12 14:00:00,88.42,88.52,88.38,88.51,24718.0,85.8046,85.9017,85.7658,85.892,24718.0
2023-12-12 14:10:00,88.52,88.52,88.39,88.42,18740.0,85.9017,85.9017,85.7755,85.8046,18740.0
2023-12-12 14:20:00,88.42,88.43,88.3,88.32,12973.0,85.8046,85.8144,85.6882,85.7076,12973.0
2023-12-12 14:30:00,88.32,88.36,88.24,88.31,60406.0,85.7076,85.7464,85.63,85.6979,60406.0
2023-12-12 14:40:00,88.33,88.42,88.25,88.38,24074.0,85.7173,85.8046,85.6397,85.7658,24074.0
2023-12-12 14:50:00,88.37,88.62,88.36,88.58,22493.0,85.7561,85.9987,85.7464,85.9599,22493.0
2023-12-12 15:00:00,88.59,88.65,88.53,88.61,18504.0,85.9696,86.0278,85.9114,85.989,18504.0
2023-12-12 15:10:00,88.61,88.7,88.55,88.57,20894.0,85.989,86.0764,85.9308,85.9502,20894.0
2023-12-12 15:20:00,88.57,88.66,88.51,88.54,30589.0,85.9502,86.0375,85.892,85.9211,30589.0
2023-12-12 15:30:00,88.54,88.54,88.31,88.31,47730.0,85.9211,85.9211,85.6979,85.6979,47730.0
2023-12-12 15:40:00,88.32,88.37,88.15,88.16,61964.0,85.7076,85.7561,85.5426,85.5523,61964.0
2023-12-12 15:50:00,88.15,88.21,88.0,88.2,182221.0,85.5426,85.6009,85.3971,85.5912,182221.0
2023-12-13 09:30:00,88.25,88.63,87.95,88.1,46623.0,85.6397,86.0084,85.3486,85.4941,46623.0
2023-12-13 09:40:00,88.13,88.43,88.13,88.25,23134.0,85.5232,85.8144,85.5232,85.6397,23134.0
2023-12-13 09:50:00,88.23,88.38,88.12,88.18,34508.0,85.6203,85.7658,85.5135,85.5717,34508.0
2023-12-13 10:00:00,88.16,88.21,87.98,88.07,45063.0,85.5523,85.6009,85.3777,85.465,45063.0
2023-12-13 10:10:00,88.08,88.17,87.98,88.09,32057.0,85.4747,85.562,85.3777,85.4844,32057.0
2023-12-13 10:20:00,88.1,88.11,87.98,88.04,34959.0,85.4941,85.5038,85.3777,85.4359,34959.0
2023-12-13 10:30:00,88.06,88.18,88.02,88.07,25237.0,85.4553,85.5717,85.4165,85.465,25237.0
2023-12-13 10:40:00,88.07,88.14,87.99,88.13,21373.0,85.465,85.5329,85.3874,85.5232,21373.0
2023-12-13 10:50:00,88.12,88.18,88.04,88.05,19609.0,85.5135,85.5717,85.4359,85.4456,19609.0
2023-12-13 11:00:00,88.04,88.1,87.99,88.08,33482.0,85.4359,85.4941,85.3874,85.4747,33482.0
2023-12-13 11:10:00,88.09,88.22,88.06,88.15,20459.0,85.4844,85.6106,85.4553,85.5426,20459.0
2023-12-13 11:20:00,88.16,88.16,88.01,88.12,17762.0,85.5523,85.5523,85.4068,85.5135,17762.0
2023-12-13 11:30:00,88.13,88.13,88.05,88.09,14486.0,85.5232,85.5232,85.4456,85.4844,14486.0
2023-12-13 11:40:00,88.08,88.18,88.07,88.08,31883.0,85.4747,85.5717,85.465,85.4747,31883.0
2023-12-13 11:50:00,88.09,88.1,87.95,88.0,37514.0,85.4844,85.4941,85.3486,85.3971,37514.0
2023-12-13 12:00:00,88.02,88.04,87.85,87.96,38394.0,85.4165,85.4359,85.2515,85.3583,38394.0
2023-12-13 12:10:00,87.96,88.0,87.9,87.92,16107.0,85.3583,85.3971,85.3,85.3194,16107.0
2023-12-13 12:20:00,87.92,87.94,87.86,87.89,25662.0,85.3194,85.3388,85.2612,85.2903,25662.0
2023-12-13 12:30:00,87.89,87.96,87.83,87.95,24743.0,85.2903,85.3583,85.2321,85.3486,24743.0
2023-12-13 12:40:00,87.95,88.01,87.93,87.96,49360.0,85.3486,85.4068,85.3291,85.3583,49360.0
2023-12-13 12:50:00,87.97,88.05,87.93,88.02,58435.0,85.368,85.4456,85.3291,85.4165,58435.0
2023-12-13 13:00:00,88.01,88.03,87.95,88.02,22905.0,85.4068,85.4262,85.3486,85.4165,22905.0
2023-12-13 13:10:00,88.03,88.09,87.99,88.0,19467.0,85.4262,85.4844,85.3874,85.3971,19467.0
2023-12-13 13:20:00,88.0,88.05,87.99,88.05,15207.0,85.3971,85.4456,85.3874,85.4456,15207.0
2023-12-13 13:30:00,88.05,88.05,87.98,88.01,11990.0,85.4456,85.4456,85.3777,85.4068,11990.0
2023-12-13 13:40:00,88.01,88.03,87.82,87.86,26174.0,85.4068,85.4262,85.2224,85.2612,26174.0
2023-12-13 13:50:00,87.85,87.86,87.77,87.8,14297.0,85.2515,85.2612,85.1739,85.203,14297.0
2023-12-13 14:00:00,87.82,88.32,87.81,88.25,20542.0,85.2224,85.7076,85.2127,85.6397,20542.0
2023-12-13 14:10:00,88.25,88.26,88.04,88.2,24475.0,85.6397,85.6494,85.4359,85.5912,24475.0
2023-12-13 14:20:00,88.23,88.34,88.17,88.22,18981.0,85.6203,85.727,85.562,85.6106,18981.0
2023-12-13 14:30:00,88.22,88.59,88.17,88.59,24788.0,85.6106,85.9696,85.562,85.9696,24788.0
2023-12-13 14:40:00,88.61,88.84,88.61,88.82,30378.0,85.989,86.2122,85.989,86.1928,30378.0
2023-12-13 14:50:00,88.8,89.03,88.76,88.99,74230.0,86.1734,86.3966,86.1346,86.3578,74230.0
2023-12-13 15:00:00,89.04,89.15,88.9,88.98,25131.0,86.4063,86.5131,86.2705,86.3481,25131.0
2023-12-13 15:10:00,88.99,88.99,88.74,88.76,50545.0,86.3578,86.3578,86.1152,86.1346,50545.0
2023-12-13 15:20:00,88.76,88.81,88.51,88.62,36012.0,86.1346,86.1831,85.892,85.9987,36012.0
2023-12-13 15:30:00,88.61,88.73,88.47,88.73,79412.0,85.989,86.1055,85.8532,86.1055,79412.0
2023-12-13 15:40:00,88.73,88.88,88.68,88.78,57013.0,86.1055,86.251,86.057,86.154,57013.0
2023-12-13 15:50:00,88.78,89.69,88.6,89.54,536405.0,86.154,87.0371,85.9793,86.8915,536405.0
2023-12-14 09:30:00,89.79,90.2,89.55,89.83,88520.0,87.1341,87.532,86.9012,87.1729,88520.0
2023-12-14 09:40:00,89.81,89.86,89.54,89.59,51639.0,87.1535,87.2021,86.8915,86.94,51639.0
2023-12-14 09:50:00,89.57,89.57,89.08,89.16,45674.0,86.9206,86.9206,86.4451,86.5228,45674.0
2023-12-14 10:00:00,89.2,89.72,89.2,89.48,47339.0,86.5616,87.0662,86.5616,86.8333,47339.0
2023-12-14 10:10:00,89.5,89.51,89.02,89.05,44083.0,86.8527,86.8624,86.3869,86.416,44083.0
2023-12-14 10:20:00,89.1,89.13,88.96,89.08,26380.0,86.4645,86.4936,86.3287,86.4451,26380.0
2023-12-14 10:30:00,89.09,89.18,88.89,88.94,26111.0,86.4548,86.5422,86.2607,86.3093,26111.0
2023-12-14 10:40:00,88.94,89.02,88.9,89.0,29530.0,86.3093,86.3869,86.2705,86.3675,29530.0
2023-12-14 10:50:00,88.98,89.13,88.96,89.01,19228.0,86.3481,86.4936,86.3287,86.3772,19228.0
2023-12-14 11:00:00,88.99,89.07,88.87,88.98,43489.0,86.3578,86.4354,86.2413,86.3481,43489.0
2023-12-14 11:10:00,89.0,89.09,88.79,88.86,31589.0,86.3675,86.4548,86.1637,86.2316,31589.0
2023-12-14 11:20:00,88.88,88.92,88.75,88.87,28714.0,86.251,86.2899,86.1249,86.2413,28714.0
2023-12-14 11:30:00,88.85,89.03,88.84,88.96,40367.0,86.2219,86.3966,86.2122,86.3287,40367.0
2023-12-14 11:40:00,88.98,89.11,88.92,88.95,27282.0,86.3481,86.4742,86.2899,86.319,27282.0
2023-12-14 11:50:00,88.95,88.95,88.79,88.88,22855.0,86.319,86.319,86.1637,86.251,22855.0
2023-12-14 12:00:00,88.89,88.92,88.83,88.9,21074.0,86.2607,86.2899,86.2025,86.2705,21074.0
2023-12-14 12:10:00,88.92,88.99,88.89,88.95,33315.0,86.2899,86.3578,86.2607,86.319,33315.0
2023-12-14 12:20:00,88.94,89.06,88.94,89.03,18027.0,86.3093,86.4257,86.3093,86.3966,18027.0
2023-12-14 12:30:00,89.04,89.06,88.86,88.87,19677.0,86.4063,86.4257,86.2316,86.2413,19677.0
2023-12-14 12:40:00,88.87,88.99,88.85,88.93,21578.0,86.2413,86.3578,86.2219,86.2996,21578.0
2023-12-14 12:50:00,88.93,88.93,88.69,88.69,50664.0,86.2996,86.2996,86.0667,86.0667,50664.0
2023-12-14 13:00:00,88.68,88.68,88.56,88.59,22423.0,86.057,86.057,85.9405,85.9696,22423.0
2023-12-14 13:10:00,88.61,88.69,88.58,88.64,17484.0,85.989,86.0667,85.9599,86.0181,17484.0
2023-12-14 13:20:00,88.65,88.68,88.51,88.54,16666.0,86.0278,86.057,85.892,85.9211,16666.0
2023-12-14 13:30:00,88.53,88.75,88.52,88.75,26230.0,85.9114,86.1249,85.9017,86.1249,26230.0
2023-12-14 13:40:00,88.75,88.87,88.75,88.8,44953.0,86.1249,86.2413,86.1249,86.1734,44953.0
2023-12-14 13:50:00,88.8,88.88,88.72,88.82,39714.0,86.1734,86.251,86.0958,86.1928,39714.0
2023-12-14 14:00:00,88.81,89.12,88.81,88.97,24028.0,86.1831,86.4839,86.1831,86.3384,24028.0
2023-12-14 14:10:00,88.94,89.09,88.9,88.93,20411.0,86.3093,86.4548,86.2705,86.2996,20411.0
2023-12-14 14:20:00,88.93,89.02,88.91,89.02,27415.0,86.2996,86.3869,86.2802,86.3869,27415.0
2023-12-14 14:30:00,89.06,89.17,89.03,89.09,21868.0,86.4257,86.5325,86.3966,86.4548,21868.0
2023-12-14 14:40:00,89.06,89.23,89.05,89.19,37262.0,86.4257,86.5907,86.416,86.5519,37262.0
2023-12-14 14:50:00,89.2,89.24,89.15,89.17,22824.0,86.5616,86.6004,86.5131,86.5325,22824.0
2023-12-14 15:00:00,89.18,89.33,89.16,89.33,32468.0,86.5422,86.6877,86.5228,86.6877,32468.0
2023-12-14 15:10:00,89.3,89.31,89.19,89.2,37752.0,86.6586,86.6683,86.5519,86.5616,37752.0
2023-12-14 15:20:00,89.22,89.29,89.08,89.1,94971.0,86.581,86.6489,86.4451,86.4645,94971.0
2023-12-14 15:30:00,89.1,89.22,89.07,89.12,109445.0,86.4645,86.581,86.4354,86.4839,109445.0
2023-12-14 15:40:00,89.12,89.14,88.94,89.03,87053.0,86.4839,86.5034,86.3093,86.3966,87053.0
2023-12-14 15:50:00,89.03,89.21,89.03,89.21,276672.0,86.3966,86.5713,86.3966,86.5713,276672.0
2023-12-15 09:30:00,88.96,89.15,88.16,88.55,200737.0,86.3287,86.5131,85.5523,85.9308,200737.0
2023-12-15 09:40:00,88.6,88.86,88.49,88.53,22338.0,85.9793,86.2316,85.8726,85.9114,22338.0
2023-12-15 09:50:00,88.57,88.73,88.35,88.6,19030.0,85.9502,86.1055,85.7367,85.9793,19030.0
2023-12-15 10:00:00,88.63,88.93,88.63,88.87,16485.0,86.0084,86.2996,86.0084,86.2413,16485.0
2023-12-15 10:10:00,88.88,89.11,88.86,89.03,21434.0,86.251,86.4742,86.2316,86.3966,21434.0
2023-12-15 10:20:00,89.03,89.08,88.86,88.86,15407.0,86.3966,86.4451,86.2316,86.2316,15407.0
2023-12-15 10:30:00,88.83,88.83,88.49,88.53,25272.0,86.2025,86.2025,85.8726,85.9114,25272.0
2023-12-15 10:40:00,88.53,88.61,88.44,88.6,24503.0,85.9114,85.989,85.8241,85.9793,24503.0
2023-12-15 10:50:00,88.61,88.74,88.54,88.54,16960.0,85.989,86.1152,85.9211,85.9211,16960.0
2023-12-15 11:00:00,88.55,88.59,88.48,88.51,59002.0,85.9308,85.9696,85.8629,85.892,59002.0
2023-12-15 11:10:00,88.52,88.55,88.39,88.45,31683.0,85.9017,85.9308,85.7755,85.8338,31683.0
2023-12-15 11:20:00,88.47,88.53,88.33,88.5,29096.0,85.8532,85.9114,85.7173,85.8823,29096.0
2023-12-15 11:30:00,88.49,88.55,88.37,88.38,22073.0,85.8726,85.9308,85.7561,85.7658,22073.0
2023-12-15 11:40:00,88.36,88.4,88.23,88.25,46158.0,85.7464,85.7852,85.6203,85.6397,46158.0
2023-12-15 11:50:00,88.26,88.38,88.26,88.29,21188.0,85.6494,85.7658,85.6494,85.6785,21188.0
2023-12-15 12:00:00,88.31,88.34,88.18,88.34,16663.0,85.6979,85.727,85.5717,85.727,16663.0
2023-12-15 12:10:00,88.33,88.33,88.2,88.29,9266.0,85.7173,85.7173,85.5912,85.6785,9266.0
2023-12-15 12:20:00,88.29,88.34,88.22,88.32,11930.0,85.6785,85.727,85.6106,85.7076,11930.0
2023-12-15 12:30:00,88.34,88.34,88.14,88.16,13786.0,85.727,85.727,85.5329,85.5523,13786.0
2023-12-15 12:40:00,88.16,88.36,88.14,88.36,16827.0,85.5523,85.7464,85.5329,85.7464,16827.0
2023-12-15 12:50:00,88.36,88.36,88.25,88.25,11630.0,85.7464,85.7464,85.6397,85.6397,11630.0
2023-12-15 13:00:00,88.25,88.42,88.22,88.39,19301.0,85.6397,85.8046,85.6106,85.7755,19301.0
2023-12-15 13:10:00,88.41,88.41,88.31,88.31,12232.0,85.7949,85.7949,85.6979,85.6979,12232.0
2023-12-15 13:20:00,88.3,88.4,88.28,88.37,12840.0,85.6882,85.7852,85.6688,85.7561,12840.0
2023-12-15 13:30:00,88.35,88.39,88.26,88.28,15986.0,85.7367,85.7755,85.6494,85.6688,15986.0
2023-12-15 13:40:00,88.24,88.25,88.1,88.25,15819.0,85.63,85.6397,85.4941,85.6397,15819.0
2023-12-15 13:50:00,88.26,88.31,88.14,88.16,13898.0,85.6494,85.6979,85.5329,85.5523,13898.0
2023-12-15 14:00:00,88.13,88.21,88.08,88.15,17695.0,85.5232,85.6009,85.4747,85.5426,17695.0
2023-12-15 14:10:00,88.16,88.2,88.08,88.2,14014.0,85.5523,85.5912,85.4747,85.5912,14014.0
2023-12-15 14:20:00,88.2,88.23,88.01,88.01,13820.0,85.5912,85.6203,85.4068,85.4068,13820.0
2023-12-15 14:30:00,88.0,88.25,87.97,88.21,20399.0,85.3971,85.6397,85.368,85.6009,20399.0
2023-12-15 14:40:00,88.21,88.31,88.17,88.25,17525.0,85.6009,85.6979,85.562,85.6397,17525.0
2023-12-15 14:50:00,88.25,88.25,88.12,88.24,23229.0,85.6397,85.6397,85.5135,85.63,23229.0
2023-12-15 15:00:00,88.24,88.3,88.12,88.17,22265.0,85.63,85.6882,85.5135,85.562,22265.0
2023-12-15 15:10:00,88.18,88.2,88.1,88.15,24098.0,85.5717,85.5912,85.4941,85.5426,24098.0
2023-12-15 15:20:00,88.15,88.28,88.14,88.25,35302.0,85.5426,85.6688,85.5329,85.6397,35302.0
2023-12-15 15:30:00,88.26,88.32,88.19,88.27,46502.0,85.6494,85.7076,85.5815,85.6591,46502.0
2023-12-15 15:40:00,88.27,88.3,88.22,88.26,59910.0,85.6591,85.6882,85.6106,85.6494,59910.0
2023-12-15 15:50:00,88.26,88.95,88.26,88.91,498317.0,85.6494,86.319,85.6494,86.2802,498317.0
2023-12-18 09:30:00,88.79,89.0,88.63,88.69,49657.0,86.1637,86.3675,86.0084,86.0667,49657.0
2023-12-18 09:40:00,88.65,88.91,88.65,88.76,17271.0,86.0278,86.2802,86.0278,86.1346,17271.0
2023-12-18 09:50:00,88.74,88.83,88.65,88.77,28992.0,86.1152,86.2025,86.0278,86.1443,28992.0
2023-12-18 10:00:00,88.81,89.1,88.81,89.05,64331.0,86.1831,86.4645,86.1831,86.416,64331.0
2023-12-18 10:10:00,89.11,89.11,88.81,88.86,32311.0,86.4742,86.4742,86.1831,86.2316,32311.0
2023-12-18 10:20:00,88.83,88.86,88.74,88.83,12624.0,86.2025,86.2316,86.1152,86.2025,12624.0
2023-12-18 10:30:00,88.85,88.9,88.72,88.72,28745.0,86.2219,86.2705,86.0958,86.0958,28745.0
2023-12-18 10:40:00,88.7,88.84,88.67,88.74,15581.0,86.0764,86.2122,86.0473,86.1152,15581.0
2023-12-18 10:50:00,88.77,88.87,88.68,88.87,16964.0,86.1443,86.2413,86.057,86.2413,16964.0
2023-12-18 11:00:00,88.85,89.02,88.83,88.91,16892.0,86.2219,86.3869,86.2025,86.2802,16892.0
2023-12-18 11:10:00,88.92,89.24,88.91,89.23,31556.0,86.2899,86.6004,86.2802,86.5907,31556.0
2023-12-18 11:20:00,89.26,89.43,89.25,89.42,47871.0,86.6198,86.7848,86.6101,86.7751,47871.0
2023-12-18 11:30:00,89.41,89.41,89.2,89.36,88692.0,86.7654,86.7654,86.5616,86.7168,88692.0
2023-12-18 11:40:00,89.34,89.36,89.26,89.31,14924.0,86.6974,86.7168,86.6198,86.6683,14924.0
2023-12-18 11:50:00,89.3,89.3,89.12,89.15,14963.0,86.6586,86.6586,86.4839,86.5131,14963.0
2023-12-18 12:00:00,89.15,89.58,89.13,89.56,85613.0,86.5131,86.9303,86.4936,86.9109,85613.0
2023-12-18 12:10:00,89.59,89.69,89.57,89.66,41235.0,86.94,87.0371,86.9206,87.008,41235.0
2023-12-18 12:20:00,89.66,89.68,89.53,89.68,13922.0,87.008,87.0274,86.8818,87.0274,13922.0
2023-12-18 12:30:00,89.68,89.7,89.57,89.68,23886.0,87.0274,87.0468,86.9206,87.0274,23886.0
2023-12-18 12:40:00,89.67,89.7,89.58,89.68,11064.0,87.0177,87.0468,86.9303,87.0274,11064.0
2023-12-18 12:50:00,89.68,89.75,89.66,89.74,19024.0,87.0274,87.0953,87.008,87.0856,19024.0
2023-12-18 13:00:00,89.72,89.82,89.71,89.82,16261.0,87.0662,87.1632,87.0565,87.1632,16261.0
2023-12-18 13:10:00,89.82,89.84,89.66,89.69,27366.0,87.1632,87.1826,87.008,87.0371,27366.0
2023-12-18 13:20:00,89.69,89.81,89.69,89.81,8305.0,87.0371,87.1535,87.0371,87.1535,8305.0
2023-12-18 13:30:00,89.8,89.84,89.79,89.81,8646.0,87.1438,87.1826,87.1341,87.1535,8646.0
2023-12-18 13:40:00,89.8,89.87,89.77,89.84,7943.0,87.1438,87.2118,87.1147,87.1826,7943.0
2023-12-18 13:50:00,89.87,89.91,89.83,89.85,11600.0,87.2118,87.2506,87.1729,87.1924,11600.0
2023-12-18 14:00:00,89.87,89.9,89.8,89.85,9404.0,87.2118,87.2409,87.1438,87.1924,9404.0
2023-12-18 14:10:00,89.86,89.94,89.85,89.93,16577.0,87.2021,87.2797,87.1924,87.27,16577.0
2023-12-18 14:20:00,89.92,89.99,89.85,89.88,17963.0,87.2603,87.3282,87.1924,87.2215,17963.0
2023-12-18 14:30:00,89.88,89.89,89.8,89.87,12379.0,87.2215,87.2312,87.1438,87.2118,12379.0
2023-12-18 14:40:00,89.88,89.92,89.8,89.82,12667.0,87.2215,87.2603,87.1438,87.1632,12667.0
2023-12-18 14:50:00,89.82,89.85,89.79,89.79,13116.0,87.1632,87.1924,87.1341,87.1341,13116.0
2023-12-18 15:00:00,89.79,89.8,89.67,89.72,15683.0,87.1341,87.1438,87.0177,87.0662,15683.0
2023-12-18 15:10:00,89.72,89.79,89.72,89.73,19961.0,87.0662,87.1341,87.0662,87.0759,19961.0
2023-12-18 15:20:00,89.74,89.77,89.7,89.73,15340.0,87.0856,87.1147,87.0468,87.0759,15340.0
2023-12-18 15:30:00,89.72,89.73,89.63,89.66,21893.0,87.0662,87.0759,86.9789,87.008,21893.0
2023-12-18 15:40:00,89.64,89.7,89.6,89.7,30678.0,86.9886,87.0468,86.9497,87.0468,30678.0
2023-12-18 15:50:00,89.71,89.82,89.63,89.69,132319.0,87.0565,87.1632,86.9789,87.0371,132319.0
2023-12-19 09:30:00,89.99,90.65,89.74,90.25,72972.0,87.3282,87.9687,87.0856,87.5805,72972.0
2023-12-19 09:40:00,90.24,90.56,90.03,90.18,29463.0,87.5708,87.8813,87.367,87.5126,29463.0
2023-12-19 09:50:00,90.15,90.45,90.03,90.28,39177.0,87.4835,87.7746,87.367,87.6096,39177.0
2023-12-19 10:00:00,90.32,90.37,90.12,90.15,26760.0,87.6484,87.697,87.4544,87.4835,26760.0
2023-12-19 10:10:00,90.16,90.3,90.16,90.24,17138.0,87.4932,87.629,87.4932,87.5708,17138.0
2023-12-19 10:20:00,90.23,90.24,89.91,89.95,20065.0,87.5611,87.5708,87.2506,87.2894,20065.0
2023-12-19 10:30:00,89.95,89.96,89.8,89.81,14725.0,87.2894,87.2991,87.1438,87.1535,14725.0
2023-12-19 10:40:00,89.79,89.79,89.58,89.7,26316.0,87.1341,87.1341,86.9303,87.0468,26316.0
2023-12-19 10:50:00,89.68,89.92,89.67,89.92,9944.0,87.0274,87.2603,87.0177,87.2603,9944.0
2023-12-19 11:00:00,89.93,90.01,89.78,89.96,20105.0,87.27,87.3476,87.1244,87.2991,20105.0
2023-12-19 11:10:00,89.97,90.01,89.9,89.92,24708.0,87.3088,87.3476,87.2409,87.2603,24708.0
2023-12-19 11:20:00,89.92,90.06,89.86,89.98,25698.0,87.2603,87.3961,87.2021,87.3185,25698.0
2023-12-19 11:30:00,89.96,90.01,89.84,89.91,15874.0,87.2991,87.3476,87.1826,87.2506,15874.0
2023-12-19 11:40:00,89.91,89.95,89.73,89.73,9305.0,87.2506,87.2894,87.0759,87.0759,9305.0
2023-12-19 11:50:00,89.73,89.78,89.68,89.74,6409.0,87.0759,87.1244,87.0274,87.0856,6409.0
2023-12-19 12:00:00,89.75,89.89,89.73,89.85,6251.0,87.0953,87.2312,87.0759,87.1924,6251.0
2023-12-19 12:10:00,89.84,89.93,89.83,89.93,4000.0,87.1826,87.27,87.1729,87.27,4000.0
2023-12-19 12:20:00,89.93,89.96,89.86,89.96,11241.0,87.27,87.2991,87.2021,87.2991,11241.0
2023-12-19 12:30:00,89.95,90.13,89.95,90.13,21351.0,87.2894,87.4641,87.2894,87.4641,21351.0
2023-12-19 12:40:00,90.13,90.21,90.1,90.21,9232.0,87.4641,87.5417,87.435,87.5417,9232.0
2023-12-19 12:50:00,90.21,90.29,90.18,90.24,17343.0,87.5417,87.6193,87.5126,87.5708,17343.0
2023-12-19 13:00:00,90.22,90.28,90.2,90.21,11734.0,87.5514,87.6096,87.532,87.5417,11734.0
2023-12-19 13:10:00,90.22,90.33,90.22,90.31,13485.0,87.5514,87.6582,87.5514,87.6387,13485.0
2023-12-19 13:20:00,90.33,90.43,90.32,90.42,12278.0,87.6582,87.7552,87.6484,87.7455,12278.0
2023-12-19 13:30:00,90.44,90.45,90.28,90.37,22808.0,87.7649,87.7746,87.6096,87.697,22808.0
2023-12-19 13:40:00,90.35,90.42,90.34,90.36,15112.0,87.6776,87.7455,87.6679,87.6873,15112.0
2023-12-19 13:50:00,90.36,90.41,90.34,90.41,13690.0,87.6873,87.7358,87.6679,87.7358,13690.0
2023-12-19 14:00:00,90.4,90.53,90.4,90.52,30399.0,87.7261,87.8522,87.7261,87.8425,30399.0
2023-12-19 14:10:00,90.53,90.55,90.4,90.45,14384.0,87.8522,87.8716,87.7261,87.7746,14384.0
2023-12-19 14:20:00,90.44,90.44,90.36,90.4,16030.0,87.7649,87.7649,87.6873,87.7261,16030.0
2023-12-19 14:30:00,90.41,90.42,90.31,90.34,20385.0,87.7358,87.7455,87.6387,87.6679,20385.0
2023-12-19 14:40:00,90.35,90.35,90.27,90.33,18064.0,87.6776,87.6776,87.5999,87.6582,18064.0
2023-12-19 14:50:00,90.33,90.41,90.31,90.41,13062.0,87.6582,87.7358,87.6387,87.7358,13062.0
2023-12-19 15:00:00,90.43,90.53,90.43,90.45,28038.0,87.7552,87.8522,87.7552,87.7746,28038.0
2023-12-19 15:10:00,90.45,90.58,90.45,90.58,32639.0,87.7746,87.9008,87.7746,87.9008,32639.0
2023-12-19 15:20:00,90.58,90.61,90.51,90.61,26815.0,87.9008,87.9299,87.8328,87.9299,26815.0
2023-12-19 15:30:00,90.6,90.66,90.49,90.52,25849.0,87.9202,87.9784,87.8134,87.8425,25849.0
2023-12-19 15:40:00,90.52,90.63,90.45,90.47,26037.0,87.8425,87.9493,87.7746,87.794,26037.0
2023-12-19 15:50:00,90.48,90.66,90.39,90.63,128558.0,87.8037,87.9784,87.7164,87.9493,128558.0
2023-12-20 09:30:00,90.26,90.69,90.09,90.25,25869.0,87.5902,88.0075,87.4253,87.5805,25869.0
2023-12-20 09:40:00,90.25,90.43,90.15,90.37,8149.0,87.5805,87.7552,87.4835,87.697,8149.0
2023-12-20 09:50:00,90.43,90.46,90.16,90.24,14151.0,87.7552,87.7843,87.4932,87.5708,14151.0
2023-12-20 10:00:00,90.2,90.33,89.96,90.12,15101.0,87.532,87.6582,87.2991,87.4544,15101.0
2023-12-20 10:10:00,90.12,90.23,89.86,90.17,12865.0,87.4544,87.5611,87.2021,87.5029,12865.0
2023-12-20 10:20:00,90.19,90.27,90.16,90.17,10527.0,87.5223,87.5999,87.4932,87.5029,10527.0
2023-12-20 10:30:00,90.15,90.34,90.15,90.32,11021.0,87.4835,87.6679,87.4835,87.6484,11021.0
2023-12-20 10:40:00,90.32,90.32,90.16,90.24,9846.0,87.6484,87.6484,87.4932,87.5708,9846.0
2023-12-20 10:50:00,90.27,90.32,90.18,90.21,10862.0,87.5999,87.6484,87.5126,87.5417,10862.0
2023-12-20 11:00:00,90.2,90.23,90.16,90.16,8794.0,87.532,87.5611,87.4932,87.4932,8794.0
2023-12-20 11:10:00,90.16,90.27,90.15,90.25,9592.0,87.4932,87.5999,87.4835,87.5805,9592.0
2023-12-20 11:20:00,90.26,90.35,90.26,90.33,9045.0,87.5902,87.6776,87.5902,87.6582,9045.0
2023-12-20 11:30:00,90.34,90.34,90.2,90.24,6169.0,87.6679,87.6679,87.532,87.5708,6169.0
2023-12-20 11:40:00,90.22,90.39,90.2,90.37,10084.0,87.5514,87.7164,87.532,87.697,10084.0
2023-12-20 11:50:00,90.38,90.52,90.37,90.52,12394.0,87.7067,87.8425,87.697,87.8425,12394.0
2023-12-20 12:00:00,90.52,90.57,90.51,90.54,8191.0,87.8425,87.8911,87.8328,87.8619,8191.0
2023-12-20 12:10:00,90.54,90.63,90.54,90.55,13894.0,87.8619,87.9493,87.8619,87.8716,13894.0
2023-12-20 12:20:00,90.52,90.55,90.48,90.51,8959.0,87.8425,87.8716,87.8037,87.8328,8959.0
2023-12-20 12:30:00,90.52,90.53,90.36,90.44,10128.0,87.8425,87.8522,87.6873,87.7649,10128.0
2023-12-20 12:40:00,90.45,90.49,90.41,90.43,11373.0,87.7746,87.8134,87.7358,87.7552,11373.0
2023-12-20 12:50:00,90.42,90.49,90.42,90.46,5795.0,87.7455,87.8134,87.7455,87.7843,5795.0
2023-12-20 13:00:00,90.45,90.45,90.32,90.32,5646.0,87.7746,87.7746,87.6484,87.6484,5646.0
2023-12-20 13:10:00,90.33,90.35,90.26,90.33,6446.0,87.6582,87.6776,87.5902,87.6582,6446.0
2023-12-20 13:20:00,90.34,90.47,90.33,90.46,6165.0,87.6679,87.794,87.6582,87.7843,6165.0
2023-12-20 13:30:00,90.47,90.55,90.44,90.47,5394.0,87.794,87.8716,87.7649,87.794,5394.0
2023-12-20 13:40:00,90.46,90.46,90.35,90.36,8265.0,87.7843,87.7843,87.6776,87.6873,8265.0
2023-12-20 13:50:00,90.37,90.38,90.3,90.34,16584.0,87.697,87.7067,87.629,87.6679,16584.0
2023-12-20 14:00:00,90.32,90.37,90.26,90.35,5210.0,87.6484,87.697,87.5902,87.6776,5210.0
2023-12-20 14:10:00,90.37,90.4,90.36,90.36,5232.0,87.697,87.7261,87.6873,87.6873,5232.0
2023-12-20 14:20:00,90.37,90.47,90.34,90.41,5570.0,87.697,87.794,87.6679,87.7358,5570.0
2023-12-20 14:30:00,90.4,90.44,90.18,90.19,9188.0,87.7261,87.7649,87.5126,87.5223,9188.0
2023-12-20 14:40:00,90.19,90.28,90.01,90.05,15893.0,87.5223,87.6096,87.3476,87.3864,15893.0
2023-12-20 14:50:00,90.02,90.02,89.52,89.66,40852.0,87.3573,87.3573,86.8721,87.008,40852.0
2023-12-20 15:00:00,89.62,89.68,89.28,89.38,26926.0,86.9692,87.0274,86.6392,86.7363,26926.0
2023-12-20 15:10:00,89.39,89.75,89.39,89.65,29310.0,86.746,87.0953,86.746,86.9983,29310.0
2023-12-20 15:20:00,89.66,89.74,89.31,89.32,17747.0,87.008,87.0856,86.6683,86.678,17747.0
2023-12-20 15:30:00,89.35,89.46,89.28,89.29,25891.0,86.7071,86.8139,86.6392,86.6489,25891.0
2023-12-20 15:40:00,89.3,89.44,89.3,89.39,26663.0,86.6586,86.7945,86.6586,86.746,26663.0
2023-12-20 15:50:00,89.4,89.49,88.9,88.92,124856.0,86.7557,86.843,86.2705,86.2899,124856.0
2023-12-21 09:30:00,89.52,89.63,89.07,89.47,34114.0,86.8721,86.9789,86.4354,86.8236,34114.0
2023-12-21 09:40:00,89.48,89.59,89.17,89.46,7515.0,86.8333,86.94,86.5325,86.8139,7515.0
2023-12-21 09:50:00,89.45,89.57,89.32,89.42,4301.0,86.8042,86.9206,86.678,86.7751,4301.0
2023-12-21 10:00:00,89.37,89.44,89.14,89.18,7228.0,86.7265,86.7945,86.5034,86.5422,7228.0
2023-12-21 10:10:00,89.12,89.29,89.05,89.25,5714.0,86.4839,86.6489,86.416,86.6101,5714.0
2023-12-21 10:20:00,89.24,89.4,89.08,89.11,7710.0,86.6004,86.7557,86.4451,86.4742,7710.0
2023-12-21 10:30:00,89.13,89.34,89.12,89.29,8573.0,86.4936,86.6974,86.4839,86.6489,8573.0
2023-12-21 10:40:00,89.3,89.32,89.17,89.28,23265.0,86.6586,86.678,86.5325,86.6392,23265.0
2023-12-21 10:50:00,89.28,89.34,89.19,89.29,13642.0,86.6392,86.6974,86.5519,86.6489,13642.0
2023-12-21 11:00:00,89.35,89.38,89.24,89.29,7582.0,86.7071,86.7363,86.6004,86.6489,7582.0
2023-12-21 11:10:00,89.3,89.36,89.26,89.35,4878.0,86.6586,86.7168,86.6198,86.7071,4878.0
2023-12-21 11:20:00,89.35,89.41,89.29,89.41,4596.0,86.7071,86.7654,86.6489,86.7654,4596.0
2023-12-21 11:30:00,89.39,89.39,89.26,89.33,9033.0,86.746,86.746,86.6198,86.6877,9033.0
2023-12-21 11:40:00,89.3,89.36,89.28,89.31,3453.0,86.6586,86.7168,86.6392,86.6683,3453.0
2023-12-21 11:50:00,89.29,89.29,88.88,88.88,46472.0,86.6489,86.6489,86.251,86.251,46472.0
2023-12-21 12:00:00,88.88,88.93,88.67,88.69,7905.0,86.251,86.2996,86.0473,86.0667,7905.0
2023-12-21 12:10:00,88.72,88.85,88.72,88.79,3961.0,86.0958,86.2219,86.0958,86.1637,3961.0
2023-12-21 12:20:00,88.74,88.81,88.7,88.77,10908.0,86.1152,86.1831,86.0764,86.1443,10908.0
2023-12-21 12:30:00,88.81,88.95,88.78,88.93,3854.0,86.1831,86.319,86.154,86.2996,3854.0
2023-12-21 12:40:00,88.93,88.99,88.88,88.91,6218.0,86.2996,86.3578,86.251,86.2802,6218.0
2023-12-21 12:50:00,88.91,88.94,88.8,88.84,10405.0,86.2802,86.3093,86.1734,86.2122,10405.0
2023-12-21 13:00:00,88.86,89.06,88.86,88.98,7794.0,86.2316,86.4257,86.2316,86.3481,7794.0
2023-12-21 13:10:00,89.0,89.01,88.73,88.73,3326.0,86.3675,86.3772,86.1055,86.1055,3326.0
2023-12-21 13:20:00,88.75,88.97,88.74,88.92,3050.0,86.1249,86.3384,86.1152,86.2899,3050.0
2023-12-21 13:30:00,88.94,89.02,88.94,88.94,5249.0,86.3093,86.3869,86.3093,86.3093,5249.0
2023-12-21 13:40:00,88.94,89.05,88.91,89.05,5118.0,86.3093,86.416,86.2802,86.416,5118.0
2023-12-21 13:50:00,89.02,89.1,88.99,89.07,2393.0,86.3869,86.4645,86.3578,86.4354,2393.0
2023-12-21 14:00:00,89.04,89.04,88.97,88.99,2092.0,86.4063,86.4063,86.3384,86.3578,2092.0
2023-12-21 14:10:00,89.0,89.08,88.98,89.08,3601.0,86.3675,86.4451,86.3481,86.4451,3601.0
2023-12-21 14:20:00,89.07,89.16,89.01,89.14,11043.0,86.4354,86.5228,86.3772,86.5034,11043.0
2023-12-21 14:30:00,89.14,89.29,89.11,89.29,7298.0,86.5034,86.6489,86.4742,86.6489,7298.0
2023-12-21 14:40:00,89.26,89.37,89.25,89.26,4687.0,86.6198,86.7265,86.6101,86.6198,4687.0
2023-12-21 14:50:00,89.25,89.29,89.12,89.21,8233.0,86.6101,86.6489,86.4839,86.5713,8233.0
2023-12-21 15:00:00,89.19,89.28,89.16,89.22,11524.0,86.5519,86.6392,86.5228,86.581,11524.0
2023-12-21 15:10:00,89.21,89.35,89.21,89.33,10837.0,86.5713,86.7071,86.5713,86.6877,10837.0
2023-12-21 15:20:00,89.34,89.53,89.3,89.53,11123.0,86.6974,86.8818,86.6586,86.8818,11123.0
2023-12-21 15:30:00,89.55,89.57,89.45,89.46,24306.0,86.9012,86.9206,86.8042,86.8139,24306.0
2023-12-21 15:40:00,89.47,89.56,89.46,89.49,30653.0,86.8236,86.9109,86.8139,86.843,30653.0
2023-12-21 15:50:00,89.49,89.6,89.44,89.55,75472.0,86.843,86.9497,86.7945,86.9012,75472.0
2023-12-22 09:30:00,89.93,89.99,89.58,89.67,19767.0,87.27,87.3282,86.9303,87.0177,19767.0
2023-12-22 09:40:00,89.69,89.73,89.5,89.51,6057.0,87.0371,87.0759,86.8527,86.8624,6057.0
2023-12-22 09:50:00,89.58,89.66,89.41,89.41,5128.0,86.9303,87.008,86.7654,86.7654,5128.0
2023-12-22 10:00:00,89.42,89.43,89.32,89.38,6241.0,86.7751,86.7848,86.678,86.7363,6241.0
2023-12-22 10:10:00,89.37,89.49,89.35,89.49,4883.0,86.7265,86.843,86.7071,86.843,4883.0
2023-12-22 10:20:00,89.49,89.82,89.48,89.81,7855.0,86.843,87.1632,86.8333,87.1535,7855.0
2023-12-22 10:30:00,89.81,89.84,89.74,89.77,6486.0,87.1535,87.1826,87.0856,87.1147,6486.0
2023-12-22 10:40:00,89.79,89.85,89.7,89.73,5443.0,87.1341,87.1924,87.0468,87.0759,5443.0
2023-12-22 10:50:00,89.7,89.72,89.58,89.59,5310.0,87.0468,87.0662,86.9303,86.94,5310.0
2023-12-22 11:00:00,89.57,89.71,89.52,89.7,8264.0,86.9206,87.0565,86.8721,87.0468,8264.0
2023-12-22 11:10:00,89.68,89.74,89.65,89.74,4811.0,87.0274,87.0856,86.9983,87.0856,4811.0
2023-12-22 11:20:00,89.76,89.84,89.65,89.67,14690.0,87.105,87.1826,86.9983,87.0177,14690.0
2023-12-22 11:30:00,89.7,89.85,89.62,89.63,19670.0,87.0468,87.1924,86.9692,86.9789,19670.0
2023-12-22 11:40:00,89.66,89.67,89.54,89.62,3099.0,87.008,87.0177,86.8915,86.9692,3099.0
2023-12-22 11:50:00,89.61,89.72,89.6,89.67,4029.0,86.9594,87.0662,86.9497,87.0177,4029.0
2023-12-22 12:00:00,89.64,89.7,89.58,89.59,3720.0,86.9886,87.0468,86.9303,86.94,3720.0
2023-12-22 12:10:00,89.55,89.58,89.5,89.51,2341.0,86.9012,86.9303,86.8527,86.8624,2341.0
2023-12-22 12:20:00,89.53,89.56,89.5,89.55,3757.0,86.8818,86.9109,86.8527,86.9012,3757.0
2023-12-22 12:30:00,89.53,89.58,89.45,89.58,5537.0,86.8818,86.9303,86.8042,86.9303,5537.0
2023-12-22 12:40:00,89.59,89.62,89.58,89.6,2700.0,86.94,86.9692,86.9303,86.9497,2700.0
2023-12-22 12:50:00,89.61,89.61,89.54,89.56,3242.0,86.9594,86.9594,86.8915,86.9109,3242.0
2023-12-22 13:00:00,89.58,89.67,89.56,89.64,2886.0,86.9303,87.0177,86.9109,86.9886,2886.0
2023-12-22 13:10:00,89.64,89.75,89.63,89.67,32111.0,86.9886,87.0953,86.9789,87.0177,32111.0
2023-12-22 13:20:00,89.68,89.74,89.67,89.69,2300.0,87.0274,87.0856,87.0177,87.0371,2300.0
2023-12-22 13:30:00,89.67,89.68,89.59,89.59,3164.0,87.0177,87.0274,86.94,86.94,3164.0
2023-12-22 13:40:00,89.59,89.59,89.51,89.59,6798.0,86.94,86.94,86.8624,86.94,6798.0
2023-12-22 13:50:00,89.57,89.57,89.48,89.49,5229.0,86.9206,86.9206,86.8333,86.843,5229.0
2023-12-22 14:00:00,89.49,89.5,89.28,89.35,11905.0,86.843,86.8527,86.6392,86.7071,11905.0
2023-12-22 14:10:00,89.34,89.37,89.13,89.24,7860.0,86.6974,86.7265,86.4936,86.6004,7860.0
2023-12-22 14:20:00,89.26,89.26,89.08,89.08,6472.0,86.6198,86.6198,86.4451,86.4451,6472.0
2023-12-22 14:30:00,89.09,89.4,89.01,89.37,10067.0,86.4548,86.7557,86.3772,86.7265,10067.0
2023-12-22 14:40:00,89.4,89.58,89.39,89.52,9523.0,86.7557,86.9303,86.746,86.8721,9523.0
2023-12-22 14:50:00,89.52,89.62,89.52,89.62,6905.0,86.8721,86.9692,86.8721,86.9692,6905.0
2023-12-22 15:00:00,89.64,89.7,89.61,89.61,10229.0,86.9886,87.0468,86.9594,86.9594,10229.0
2023-12-22 15:10:00,89.59,89.63,89.52,89.55,10247.0,86.94,86.9789,86.8721,86.9012,10247.0
2023-12-22 15:20:00,89.56,89.59,89.5,89.58,11872.0,86.9109,86.94,86.8527,86.9303,11872.0
2023-12-22 15:30:00,89.56,89.56,89.39,89.4,12100.0,86.9109,86.9109,86.746,86.7557,12100.0
2023-12-22 15:40:00,89.39,89.46,89.37,89.39,12685.0,86.746,86.8139,86.7265,86.746,12685.0
2023-12-22 15:50:00,89.39,89.47,89.34,89.37,56898.0,86.746,86.8236,86.6974,86.7265,56898.0
2023-12-26 09:30:00,89.36,89.46,89.27,89.32,9321.0,86.7168,86.8139,86.6295,86.678,9321.0
2023-12-26 09:40:00,89.33,89.34,89.18,89.26,3559.0,86.6877,86.6974,86.5422,86.6198,3559.0
2023-12-26 09:50:00,89.28,89.38,89.2,89.32,4457.0,86.6392,86.7363,86.5616,86.678,4457.0
2023-12-26 10:00:00,89.34,89.58,89.32,89.44,13939.0,86.6974,86.9303,86.678,86.7945,13939.0
2023-12-26 10:10:00,89.51,89.55,89.46,89.5,6167.0,86.8624,86.9012,86.8139,86.8527,6167.0
2023-12-26 10:20:00,89.5,89.5,89.35,89.43,3605.0,86.8527,86.8527,86.7071,86.7848,3605.0
2023-12-26 10:30:00,89.44,89.57,89.44,89.55,2015.0,86.7945,86.9206,86.7945,86.9012,2015.0
2023-12-26 10:40:00,89.56,89.56,89.48,89.48,3681.0,86.9109,86.9109,86.8333,86.8333,3681.0
2023-12-26 10:50:00,89.49,89.57,89.48,89.54,3107.0,86.843,86.9206,86.8333,86.8915,3107.0
2023-12-26 11:00:00,89.58,89.6,89.52,89.6,2729.0,86.9303,86.9497,86.8721,86.9497,2729.0
2023-12-26 11:10:00,89.59,89.63,89.46,89.47,3237.0,86.94,86.9789,86.8139,86.8236,3237.0
2023-12-26 11:20:00,89.47,89.47,89.33,89.36,3518.0,86.8236,86.8236,86.6877,86.7168,3518.0
2023-12-26 11:30:00,89.34,89.38,89.33,89.36,3045.0,86.6974,86.7363,86.6877,86.7168,3045.0
2023-12-26 11:40:00,89.36,89.46,89.34,89.46,4914.0,86.7168,86.8139,86.6974,86.8139,4914.0
2023-12-26 11:50:00,89.44,89.47,89.41,89.43,5341.0,86.7945,86.8236,86.7654,86.7848,5341.0
2023-12-26 12:00:00,89.42,89.46,89.35,89.39,5445.0,86.7751,86.8139,86.7071,86.746,5445.0
2023-12-26 12:10:00,89.39,89.46,89.37,89.45,4015.0,86.746,86.8139,86.7265,86.8042,4015.0
2023-12-26 12:20:00,89.45,89.46,89.4,89.4,3671.0,86.8042,86.8139,86.7557,86.7557,3671.0
2023-12-26 12:30:00,89.39,89.41,89.37,89.38,1724.0,86.746,86.7654,86.7265,86.7363,1724.0
2023-12-26 12:40:00,89.38,89.46,89.38,89.43,4716.0,86.7363,86.8139,86.7363,86.7848,4716.0
2023-12-26 12:50:00,89.45,89.47,89.37,89.37,2759.0,86.8042,86.8236,86.7265,86.7265,2759.0
2023-12-26 13:00:00,89.4,89.46,89.4,89.45,1672.0,86.7557,86.8139,86.7557,86.8042,1672.0
2023-12-26 13:10:00,89.45,89.48,89.44,89.44,1993.0,86.8042,86.8333,86.7945,86.7945,1993.0
2023-12-26 13:20:00,89.45,89.48,89.42,89.45,2445.0,86.8042,86.8333,86.7751,86.8042,2445.0
2023-12-26 13:30:00,89.45,89.46,89.39,89.39,1955.0,86.8042,86.8139,86.746,86.746,1955.0
2023-12-26 13:40:00,89.39,89.39,89.36,89.36,3300.0,86.746,86.746,86.7168,86.7168,3300.0
2023-12-26 13:50:00,89.36,89.36,89.29,89.3,3563.0,86.7168,86.7168,86.6489,86.6586,3563.0
2023-12-26 14:00:00,89.28,89.35,89.28,89.32,3114.0,86.6392,86.7071,86.6392,86.678,3114.0
2023-12-26 14:10:00,89.33,89.4,89.32,89.4,4958.0,86.6877,86.7557,86.678,86.7557,4958.0
2023-12-26 14:20:00,89.4,89.46,89.38,89.41,13291.0,86.7557,86.8139,86.7363,86.7654,13291.0
2023-12-26 14:30:00,89.39,89.4,89.37,89.4,2436.0,86.746,86.7557,86.7265,86.7557,2436.0
2023-12-26 14:40:00,89.37,89.39,89.34,89.38,5665.0,86.7265,86.746,86.6974,86.7363,5665.0
2023-12-26 14:50:00,89.38,89.44,89.36,89.42,3726.0,86.7363,86.7945,86.7168,86.7751,3726.0
2023-12-26 15:00:00,89.45,89.52,89.42,89.49,3844.0,86.8042,86.8721,86.7751,86.843,3844.0
2023-12-26 15:10:00,89.5,89.52,89.47,89.47,3927.0,86.8527,86.8721,86.8236,86.8236,3927.0
2023-12-26 15:20:00,89.48,89.66,89.47,89.59,9190.0,86.8333,87.008,86.8236,86.94,9190.0
2023-12-26 15:30:00,89.58,89.59,89.48,89.5,6823.0,86.9303,86.94,86.8333,86.8527,6823.0
2023-12-26 15:40:00,89.5,89.58,89.48,89.57,10464.0,86.8527,86.9303,86.8333,86.9206,10464.0
2023-12-26 15:50:00,89.58,89.6,89.35,89.39,53212.0,86.9303,86.9497,86.7071,86.746,53212.0
2023-12-27 09:30:00,89.36,89.56,88.92,89.54,25656.0,86.7168,86.9109,86.2899,86.8915,25656.0
2023-12-27 09:40:00,89.43,89.67,89.28,89.48,7917.0,86.7848,87.0177,86.6392,86.8333,7917.0
2023-12-27 09:50:00,89.42,89.43,89.31,89.43,3934.0,86.7751,86.7848,86.6683,86.7848,3934.0
2023-12-27 10:00:00,89.43,89.44,89.21,89.21,2554.0,86.7848,86.7945,86.5713,86.5713,2554.0
2023-12-27 10:10:00,89.22,89.23,89.08,89.1,4759.0,86.581,86.5907,86.4451,86.4645,4759.0
2023-12-27 10:20:00,89.1,89.1,89.03,89.03,4366.0,86.4645,86.4645,86.3966,86.3966,4366.0
2023-12-27 10:30:00,89.02,89.03,88.86,88.86,7063.0,86.3869,86.3966,86.2316,86.2316,7063.0
2023-12-27 10:40:00,88.85,88.89,88.81,88.83,2631.0,86.2219,86.2607,86.1831,86.2025,2631.0
2023-12-27 10:50:00,88.86,88.95,88.83,88.92,3642.0,86.2316,86.319,86.2025,86.2899,3642.0
2023-12-27 11:00:00,88.88,88.95,88.85,88.93,2580.0,86.251,86.319,86.2219,86.2996,2580.0
2023-12-27 11:10:00,88.94,89.12,88.93,89.06,6002.0,86.3093,86.4839,86.2996,86.4257,6002.0
2023-12-27 11:20:00,89.06,89.07,88.97,89.04,4251.0,86.4257,86.4354,86.3384,86.4063,4251.0
2023-12-27 11:30:00,89.05,89.13,89.04,89.11,3270.0,86.416,86.4936,86.4063,86.4742,3270.0
2023-12-27 11:40:00,89.12,89.16,89.06,89.06,4659.0,86.4839,86.5228,86.4257,86.4257,4659.0
2023-12-27 11:50:00,89.09,89.11,89.03,89.05,2970.0,86.4548,86.4742,86.3966,86.416,2970.0
2023-12-27 12:00:00,89.05,89.11,89.04,89.1,5945.0,86.416,86.4742,86.4063,86.4645,5945.0
2023-12-27 12:10:00,89.11,89.17,89.09,89.12,5784.0,86.4742,86.5325,86.4548,86.4839,5784.0
2023-12-27 12:20:00,89.14,89.14,89.04,89.08,4530.0,86.5034,86.5034,86.4063,86.4451,4530.0
2023-12-27 12:30:00,89.1,89.14,89.03,89.04,4523.0,86.4645,86.5034,86.3966,86.4063,4523.0
2023-12-27 12:40:00,89.04,89.1,89.01,89.04,5112.0,86.4063,86.4645,86.3772,86.4063,5112.0
2023-12-27 12:50:00,89.01,89.03,88.96,88.97,4030.0,86.3772,86.3966,86.3287,86.3384,4030.0
2023-12-27 13:00:00,88.97,89.08,88.95,89.0,4500.0,86.3384,86.4451,86.319,86.3675,4500.0
2023-12-27 13:10:00,89.03,89.06,88.85,88.91,5132.0,86.3966,86.4257,86.2219,86.2802,5132.0
2023-12-27 13:20:00,88.88,88.88,88.77,88.79,2425.0,86.251,86.251,86.1443,86.1637,2425.0
2023-12-27 13:30:00,88.79,88.81,88.77,88.81,7105.0,86.1637,86.1831,86.1443,86.1831,7105.0
2023-12-27 13:40:00,88.82,88.85,88.79,88.84,4472.0,86.1928,86.2219,86.1637,86.2122,4472.0
2023-12-27 13:50:00,88.84,88.86,88.79,88.82,4984.0,86.2122,86.2316,86.1637,86.1928,4984.0
2023-12-27 14:00:00,88.81,88.81,88.54,88.57,11865.0,86.1831,86.1831,85.9211,85.9502,11865.0
2023-12-27 14:10:00,88.57,88.59,88.48,88.59,6012.0,85.9502,85.9696,85.8629,85.9696,6012.0
2023-12-27 14:20:00,88.59,88.68,88.54,88.56,5773.0,85.9696,86.057,85.9211,85.9405,5773.0
2023-12-27 14:30:00,88.57,88.57,88.47,88.48,5128.0,85.9502,85.9502,85.8532,85.8629,5128.0
2023-12-27 14:40:00,88.46,88.52,88.42,88.5,5771.0,85.8435,85.9017,85.8046,85.8823,5771.0
2023-12-27 14:50:00,88.5,88.58,88.46,88.58,6450.0,85.8823,85.9599,85.8435,85.9599,6450.0
2023-12-27 15:00:00,88.58,88.61,88.52,88.61,9886.0,85.9599,85.989,85.9017,85.989,9886.0
2023-12-27 15:10:00,88.61,88.72,88.6,88.64,10742.0,85.989,86.0958,85.9793,86.0181,10742.0
2023-12-27 15:20:00,88.64,88.65,88.5,88.63,7290.0,86.0181,86.0278,85.8823,86.0084,7290.0
2023-12-27 15:30:00,88.62,88.65,88.59,88.61,12745.0,85.9987,86.0278,85.9696,85.989,12745.0
2023-12-27 15:40:00,88.61,88.61,88.5,88.54,15601.0,85.989,85.989,85.8823,85.9211,15601.0
2023-12-27 15:50:00,88.52,88.62,88.43,88.6,67782.0,85.9017,85.9987,85.8144,85.9793,67782.0
2023-12-28 09:30:00,88.58,88.76,88.2,88.45,31257.0,85.9599,86.1346,85.5912,85.8338,31257.0
2023-12-28 09:40:00,88.42,88.42,88.25,88.37,5801.0,85.8046,85.8046,85.6397,85.7561,5801.0
2023-12-28 09:50:00,88.34,88.47,88.29,88.42,10737.0,85.727,85.8532,85.6785,85.8046,10737.0
2023-12-28 10:00:00,88.39,88.47,88.29,88.32,4574.0,85.7755,85.8532,85.6785,85.7076,4574.0
2023-12-28 10:10:00,88.32,88.43,88.22,88.36,9848.0,85.7076,85.8144,85.6106,85.7464,9848.0
2023-12-28 10:20:00,88.4,88.43,88.37,88.41,4933.0,85.7852,85.8144,85.7561,85.7949,4933.0
2023-12-28 10:30:00,88.39,88.39,88.31,88.31,5456.0,85.7755,85.7755,85.6979,85.6979,5456.0
2023-12-28 10:40:00,88.31,88.34,88.27,88.28,6799.0,85.6979,85.727,85.6591,85.6688,6799.0
2023-12-28 10:50:00,88.28,88.33,88.15,88.2,9004.0,85.6688,85.7173,85.5426,85.5912,9004.0
2023-12-28 11:00:00,88.19,88.29,88.17,88.28,6172.0,85.5815,85.6785,85.562,85.6688,6172.0
2023-12-28 11:10:00,88.3,88.31,88.1,88.1,7009.0,85.6882,85.6979,85.4941,85.4941,7009.0
2023-12-28 11:20:00,88.13,88.21,88.11,88.12,5686.0,85.5232,85.6009,85.5038,85.5135,5686.0
2023-12-28 11:30:00,88.11,88.17,88.09,88.16,6775.0,85.5038,85.562,85.4844,85.5523,6775.0
2023-12-28 11:40:00,88.17,88.27,88.16,88.27,2793.0,85.562,85.6591,85.5523,85.6591,2793.0
2023-12-28 11:50:00,88.25,88.26,88.18,88.19,4883.0,85.6397,85.6494,85.5717,85.5815,4883.0
2023-12-28 12:00:00,88.2,88.24,88.19,88.21,7232.0,85.5912,85.63,85.5815,85.6009,7232.0
2023-12-28 12:10:00,88.23,88.28,88.2,88.24,11380.0,85.6203,85.6688,85.5912,85.63,11380.0
2023-12-28 12:20:00,88.24,88.26,88.21,88.23,6222.0,85.63,85.6494,85.6009,85.6203,6222.0
2023-12-28 12:30:00,88.23,88.28,88.22,88.28,8550.0,85.6203,85.6688,85.6106,85.6688,8550.0
2023-12-28 12:40:00,88.28,88.28,88.17,88.19,8160.0,85.6688,85.6688,85.562,85.5815,8160.0
2023-12-28 12:50:00,88.2,88.24,88.19,88.21,3648.0,85.5912,85.63,85.5815,85.6009,3648.0
2023-12-28 13:00:00,88.2,88.25,88.03,88.13,10099.0,85.5912,85.6397,85.4262,85.5232,10099.0
2023-12-28 13:10:00,88.15,88.18,88.1,88.16,22620.0,85.5426,85.5717,85.4941,85.5523,22620.0
2023-12-28 13:20:00,88.16,88.2,88.13,88.15,5608.0,85.5523,85.5912,85.5232,85.5426,5608.0
2023-12-28 13:30:00,88.14,88.23,88.13,88.22,11080.0,85.5329,85.6203,85.5232,85.6106,11080.0
2023-12-28 13:40:00,88.19,88.2,88.13,88.19,6055.0,85.5815,85.5912,85.5232,85.5815,6055.0
2023-12-28 13:50:00,88.17,88.27,88.17,88.2,4021.0,85.562,85.6591,85.562,85.5912,4021.0
2023-12-28 14:00:00,88.22,88.3,88.21,88.23,5782.0,85.6106,85.6882,85.6009,85.6203,5782.0
2023-12-28 14:10:00,88.21,88.31,88.21,88.29,6274.0,85.6009,85.6979,85.6009,85.6785,6274.0
2023-12-28 14:20:00,88.3,88.31,88.23,88.25,7080.0,85.6882,85.6979,85.6203,85.6397,7080.0
2023-12-28 14:30:00,88.24,88.3,88.21,88.23,6189.0,85.63,85.6882,85.6009,85.6203,6189.0
2023-12-28 14:40:00,88.23,88.26,88.2,88.23,4956.0,85.6203,85.6494,85.5912,85.6203,4956.0
2023-12-28 14:50:00,88.23,88.24,88.15,88.17,5057.0,85.6203,85.63,85.5426,85.562,5057.0
2023-12-28 15:00:00,88.16,88.18,88.13,88.16,7016.0,85.5523,85.5717,85.5232,85.5523,7016.0
2023-12-28 15:10:00,88.18,88.18,88.09,88.16,6177.0,85.5717,85.5717,85.4844,85.5523,6177.0
2023-12-28 15:20:00,88.17,88.18,88.08,88.11,7199.0,85.562,85.5717,85.4747,85.5038,7199.0
2023-12-28 15:30:00,88.12,88.31,88.1,88.28,23078.0,85.5135,85.6979,85.4941,85.6688,23078.0
2023-12-28 15:40:00,88.3,88.41,88.28,88.31,28507.0,85.6882,85.7949,85.6688,85.6979,28507.0
2023-12-28 15:50:00,88.3,88.31,88.1,88.24,86590.0,85.6882,85.6979,85.4941,85.63,86590.0
2023-12-29 09:30:00,88.05,88.54,88.05,88.33,25852.0,85.4456,85.9211,85.4456,85.7173,25852.0
2023-12-29 09:40:00,88.33,88.36,88.13,88.15,3567.0,85.7173,85.7464,85.5232,85.5426,3567.0
2023-12-29 09:50:00,88.15,88.18,88.07,88.15,6888.0,85.5426,85.5717,85.465,85.5426,6888.0
2023-12-29 10:00:00,88.19,88.22,88.0,88.0,9102.0,85.5815,85.6106,85.3971,85.3971,9102.0
2023-12-29 10:10:00,88.0,88.04,87.93,87.98,10581.0,85.3971,85.4359,85.3291,85.3777,10581.0
2023-12-29 10:20:00,88.0,88.05,87.89,87.9,11568.0,85.3971,85.4456,85.2903,85.3,11568.0
2023-12-29 10:30:00,87.92,87.95,87.81,87.95,6115.0,85.3194,85.3486,85.2127,85.3486,6115.0
2023-12-29 10:40:00,87.95,87.95,87.74,87.83,12185.0,85.3486,85.3486,85.1448,85.2321,12185.0
2023-12-29 10:50:00,87.87,87.98,87.8,87.85,5942.0,85.2709,85.3777,85.203,85.2515,5942.0
2023-12-29 11:00:00,87.82,87.99,87.82,87.92,8793.0,85.2224,85.3874,85.2224,85.3194,8793.0
2023-12-29 11:10:00,87.92,87.92,87.62,87.71,9051.0,85.3194,85.3194,85.0283,85.1156,9051.0
2023-12-29 11:20:00,87.7,87.71,87.53,87.56,3370.0,85.1059,85.1156,84.941,84.9701,3370.0
2023-12-29 11:30:00,87.58,87.7,87.54,87.7,4941.0,84.9895,85.1059,84.9507,85.1059,4941.0
2023-12-29 11:40:00,87.72,87.76,87.7,87.76,2713.0,85.1254,85.1642,85.1059,85.1642,2713.0
2023-12-29 11:50:00,87.78,87.92,87.69,87.74,15502.0,85.1836,85.3194,85.0962,85.1448,15502.0
2023-12-29 12:00:00,87.75,87.79,87.72,87.74,3003.0,85.1545,85.1933,85.1254,85.1448,3003.0
2023-12-29 12:10:00,87.72,87.77,87.68,87.73,12669.0,85.1254,85.1739,85.0865,85.1351,12669.0
2023-12-29 12:20:00,87.76,87.81,87.71,87.76,10133.0,85.1642,85.2127,85.1156,85.1642,10133.0
2023-12-29 12:30:00,87.76,87.84,87.75,87.79,6938.0,85.1642,85.2418,85.1545,85.1933,6938.0
2023-12-29 12:40:00,87.78,87.82,87.71,87.73,4979.0,85.1836,85.2224,85.1156,85.1351,4979.0
2023-12-29 12:50:00,87.73,87.83,87.72,87.82,3001.0,85.1351,85.2321,85.1254,85.2224,3001.0
2023-12-29 13:00:00,87.81,87.87,87.79,87.84,3526.0,85.2127,85.2709,85.1933,85.2418,3526.0
2023-12-29 13:10:00,87.84,87.85,87.71,87.73,5899.0,85.2418,85.2515,85.1156,85.1351,5899.0
2023-12-29 13:20:00,87.72,87.73,87.65,87.66,6824.0,85.1254,85.1351,85.0574,85.0671,6824.0
2023-12-29 13:30:00,87.68,87.79,87.68,87.78,3812.0,85.0865,85.1933,85.0865,85.1836,3812.0
2023-12-29 13:40:00,87.77,87.87,87.76,87.86,4379.0,85.1739,85.2709,85.1642,85.2612,4379.0
2023-12-29 13:50:00,87.85,87.85,87.72,87.75,3329.0,85.2515,85.2515,85.1254,85.1545,3329.0
2023-12-29 14:00:00,87.75,87.76,87.69,87.76,3628.0,85.1545,85.1642,85.0962,85.1642,3628.0
2023-12-29 14:10:00,87.73,87.78,87.69,87.77,12465.0,85.1351,85.1836,85.0962,85.1739,12465.0
2023-12-29 14:20:00,87.8,87.86,87.75,87.75,4111.0,85.203,85.2612,85.1545,85.1545,4111.0
2023-12-29 14:30:00,87.77,87.8,87.75,87.78,2931.0,85.1739,85.203,85.1545,85.1836,2931.0
2023-12-29 14:40:00,87.77,87.79,87.74,87.77,9363.0,85.1739,85.1933,85.1448,85.1739,9363.0
2023-12-29 14:50:00,87.77,87.8,87.7,87.78,5803.0,85.1739,85.203,85.1059,85.1836,5803.0
2023-12-29 15:00:00,87.81,88.01,87.8,87.98,21945.0,85.2127,85.4068,85.203,85.3777,21945.0
2023-12-29 15:10:00,87.98,88.02,87.96,88.0,16970.0,85.3777,85.4165,85.3583,85.3971,16970.0
2023-12-29 15:20:00,87.98,88.22,87.95,88.17,22794.0,85.3777,85.6106,85.3486,85.562,22794.0
2023-12-29 15:30:00,88.17,88.17,88.07,88.08,24068.0,85.562,85.562,85.465,85.4747,24068.0
2023-12-29 15:40:00,88.08,88.12,87.99,88.07,26439.0,85.4747,85.5135,85.3874,85.465,26439.0
2023-12-29 15:50:00,88.05,88.2,88.0,88.15,148451.0,85.4456,85.5912,85.3971,85.5426,148451.0
2024-01-02 09:30:00,87.19,87.31,86.54,86.54,58301.0,84.611,84.7275,83.9803,83.9803,58301.0
2024-01-02 09:40:00,86.59,86.81,86.46,86.65,37064.0,84.0288,84.2423,83.9026,84.087,37064.0
2024-01-02 09:50:00,86.71,86.95,86.54,86.95,12886.0,84.1452,84.3781,83.9803,84.3781,12886.0
2024-01-02 10:00:00,86.92,87.03,86.69,86.83,20416.0,84.349,84.4558,84.1258,84.2617,20416.0
2024-01-02 10:10:00,86.86,86.9,86.63,86.66,13321.0,84.2908,84.3296,84.0676,84.0967,13321.0
2024-01-02 10:20:00,86.65,86.68,86.29,86.4,29036.0,84.087,84.1161,83.7377,83.8444,29036.0
2024-01-02 10:30:00,86.39,86.39,86.07,86.12,17542.0,83.8347,83.8347,83.5242,83.5727,17542.0
2024-01-02 10:40:00,86.13,86.4,86.13,86.32,21444.0,83.5824,83.8444,83.5824,83.7668,21444.0
2024-01-02 10:50:00,86.33,86.48,86.33,86.47,25576.0,83.7765,83.922,83.7765,83.9123,25576.0
2024-01-02 11:00:00,86.47,86.77,86.47,86.63,34447.0,83.9123,84.2035,83.9123,84.0676,34447.0
2024-01-02 11:10:00,86.65,86.73,86.43,86.45,13322.0,84.087,84.1646,83.8735,83.8929,13322.0
2024-01-02 11:20:00,86.44,86.44,86.23,86.31,15252.0,83.8832,83.8832,83.6794,83.7571,15252.0
2024-01-02 11:30:00,86.3,86.4,86.26,86.36,10323.0,83.7474,83.8444,83.7085,83.8056,10323.0
2024-01-02 11:40:00,86.33,86.54,86.33,86.51,15253.0,83.7765,83.9803,83.7765,83.9511,15253.0
2024-01-02 11:50:00,86.51,86.53,86.35,86.41,9660.0,83.9511,83.9706,83.7959,83.8541,9660.0
2024-01-02 12:00:00,86.4,86.43,86.26,86.27,9807.0,83.8444,83.8735,83.7085,83.7182,9807.0
2024-01-02 12:10:00,86.28,86.41,86.25,86.4,14905.0,83.7279,83.8541,83.6988,83.8444,14905.0
2024-01-02 12:20:00,86.41,86.5,86.4,86.49,14293.0,83.8541,83.9414,83.8444,83.9317,14293.0
2024-01-02 12:30:00,86.51,86.66,86.5,86.66,9155.0,83.9511,84.0967,83.9414,84.0967,9155.0
2024-01-02 12:40:00,86.67,86.73,86.54,86.55,15533.0,84.1064,84.1646,83.9803,83.99,15533.0
2024-01-02 12:50:00,86.57,86.59,86.47,86.55,18439.0,84.0094,84.0288,83.9123,83.99,18439.0
2024-01-02 13:00:00,86.55,86.6,86.5,86.53,12684.0,83.99,84.0385,83.9414,83.9706,12684.0
2024-01-02 13:10:00,86.52,86.66,86.49,86.66,19388.0,83.9608,84.0967,83.9317,84.0967,19388.0
2024-01-02 13:20:00,86.67,86.76,86.66,86.74,15363.0,84.1064,84.1937,84.0967,84.1743,15363.0
2024-01-02 13:30:00,86.73,86.81,86.67,86.79,23377.0,84.1646,84.2423,84.1064,84.2229,23377.0
2024-01-02 13:40:00,86.79,86.81,86.71,86.73,14204.0,84.2229,84.2423,84.1452,84.1646,14204.0
2024-01-02 13:50:00,86.71,86.72,86.63,86.65,18705.0,84.1452,84.1549,84.0676,84.087,18705.0
2024-01-02 14:00:00,86.64,86.65,86.55,86.61,11711.0,84.0773,84.087,83.99,84.0482,11711.0
2024-01-02 14:10:00,86.63,86.68,86.57,86.63,11313.0,84.0676,84.1161,84.0094,84.0676,11313.0
2024-01-02 14:20:00,86.62,86.64,86.55,86.63,14101.0,84.0579,84.0773,83.99,84.0676,14101.0
2024-01-02 14:30:00,86.64,86.65,86.5,86.5,18147.0,84.0773,84.087,83.9414,83.9414,18147.0
2024-01-02 14:40:00,86.49,86.51,86.4,86.4,11630.0,83.9317,83.9511,83.8444,83.8444,11630.0
2024-01-02 14:50:00,86.39,86.39,86.21,86.29,15038.0,83.8347,83.8347,83.66,83.7377,15038.0
2024-01-02 15:00:00,86.3,86.3,86.15,86.2,22972.0,83.7474,83.7474,83.6018,83.6503,22972.0
2024-01-02 15:10:00,86.21,86.31,86.16,86.29,28022.0,83.66,83.7571,83.6115,83.7377,28022.0
2024-01-02 15:20:00,86.27,86.29,86.14,86.17,21846.0,83.7182,83.7377,83.5921,83.6212,21846.0
2024-01-02 15:30:00,86.17,86.27,86.12,86.14,29335.0,83.6212,83.7182,83.5727,83.5921,29335.0
2024-01-02 15:40:00,86.14,86.2,86.13,86.17,32042.0,83.5921,83.6503,83.5824,83.6212,32042.0
2024-01-02 15:50:00,86.17,86.29,86.15,86.21,155991.0,83.6212,83.7377,83.6018,83.66,155991.0
2024-01-03 09:30:00,86.2,86.59,85.91,86.39,40672.0,83.6503,84.0288,83.3689,83.8347,40672.0
2024-01-03 09:40:00,86.44,86.77,86.43,86.62,22553.0,83.8832,84.2035,83.8735,84.0579,22553.0
2024-01-03 09:50:00,86.62,86.99,86.61,86.79,54873.0,84.0579,84.4169,84.0482,84.2229,54873.0
2024-01-03 10:00:00,86.75,86.88,86.69,86.78,24411.0,84.184,84.3102,84.1258,84.2132,24411.0
2024-01-03 10:10:00,86.8,86.84,86.49,86.5,27142.0,84.2326,84.2714,83.9317,83.9414,27142.0
2024-01-03 10:20:00,86.5,86.61,86.42,86.59,19649.0,83.9414,84.0482,83.8638,84.0288,19649.0
2024-01-03 10:30:00,86.59,86.59,86.19,86.19,22046.0,84.0288,84.0288,83.6406,83.6406,22046.0
2024-01-03 10:40:00,86.21,86.35,86.17,86.17,20502.0,83.66,83.7959,83.6212,83.6212,20502.0
2024-01-03 10:50:00,86.19,86.31,86.17,86.22,23277.0,83.6406,83.7571,83.6212,83.6697,23277.0
2024-01-03 11:00:00,86.22,86.41,86.14,86.38,15036.0,83.6697,83.8541,83.5921,83.825,15036.0
2024-01-03 11:10:00,86.41,86.45,86.35,86.35,16243.0,83.8541,83.8929,83.7959,83.7959,16243.0
2024-01-03 11:20:00,86.37,86.45,86.28,86.37,18992.0,83.8153,83.8929,83.7279,83.8153,18992.0
2024-01-03 11:30:00,86.39,86.46,86.3,86.33,13376.0,83.8347,83.9026,83.7474,83.7765,13376.0
2024-01-03 11:40:00,86.33,86.35,86.18,86.24,16728.0,83.7765,83.7959,83.6309,83.6891,16728.0
2024-01-03 11:50:00,86.25,86.34,86.25,86.26,18765.0,83.6988,83.7862,83.6988,83.7085,18765.0
2024-01-03 12:00:00,86.26,86.32,86.11,86.26,17004.0,83.7085,83.7668,83.563,83.7085,17004.0
2024-01-03 12:10:00,86.27,86.34,86.24,86.34,11615.0,83.7182,83.7862,83.6891,83.7862,11615.0
2024-01-03 12:20:00,86.34,86.47,86.33,86.46,23229.0,83.7862,83.9123,83.7765,83.9026,23229.0
2024-01-03 12:30:00,86.48,86.58,86.4,86.5,11328.0,83.922,84.0191,83.8444,83.9414,11328.0
2024-01-03 12:40:00,86.51,86.56,86.48,86.53,13137.0,83.9511,83.9997,83.922,83.9706,13137.0
2024-01-03 12:50:00,86.51,86.51,86.43,86.46,10447.0,83.9511,83.9511,83.8735,83.9026,10447.0
2024-01-03 13:00:00,86.45,86.53,86.37,86.39,14238.0,83.8929,83.9706,83.8153,83.8347,14238.0
2024-01-03 13:10:00,86.4,86.56,86.39,86.53,14554.0,83.8444,83.9997,83.8347,83.9706,14554.0
2024-01-03 13:20:00,86.53,86.6,86.46,86.57,13174.0,83.9706,84.0385,83.9026,84.0094,13174.0
2024-01-03 13:30:00,86.56,86.64,86.53,86.59,14071.0,83.9997,84.0773,83.9706,84.0288,14071.0
2024-01-03 13:40:00,86.6,86.61,86.49,86.51,9706.0,84.0385,84.0482,83.9317,83.9511,9706.0
2024-01-03 13:50:00,86.53,86.59,86.51,86.52,10134.0,83.9706,84.0288,83.9511,83.9608,10134.0
2024-01-03 14:00:00,86.52,86.59,86.39,86.42,20543.0,83.9608,84.0288,83.8347,83.8638,20543.0
2024-01-03 14:10:00,86.41,86.41,86.21,86.35,12774.0,83.8541,83.8541,83.66,83.7959,12774.0
2024-01-03 14:20:00,86.36,86.62,86.28,86.58,24854.0,83.8056,84.0579,83.7279,84.0191,24854.0
2024-01-03 14:30:00,86.62,86.64,86.46,86.55,16552.0,84.0579,84.0773,83.9026,83.99,16552.0
2024-01-03 14:40:00,86.55,86.67,86.52,86.52,18245.0,83.99,84.1064,83.9608,83.9608,18245.0
2024-01-03 14:50:00,86.51,86.54,86.47,86.52,23098.0,83.9511,83.9803,83.9123,83.9608,23098.0
2024-01-03 15:00:00,86.51,86.54,86.42,86.48,31376.0,83.9511,83.9803,83.8638,83.922,31376.0
2024-01-03 15:10:00,86.49,86.61,86.47,86.61,23865.0,83.9317,84.0482,83.9123,84.0482,23865.0
2024-01-03 15:20:00,86.61,86.63,86.54,86.57,25240.0,84.0482,84.0676,83.9803,84.0094,25240.0
2024-01-03 15:30:00,86.57,86.69,86.54,86.65,32847.0,84.0094,84.1258,83.9803,84.087,32847.0
2024-01-03 15:40:00,86.65,86.65,86.51,86.58,36889.0,84.087,84.087,83.9511,84.0191,36889.0
2024-01-03 15:50:00,86.56,86.58,86.28,86.3,139163.0,83.9997,84.0191,83.7279,83.7474,139163.0
2024-01-04 09:30:00,85.74,86.45,85.69,86.33,41877.0,83.6873,84.3803,83.6385,84.2632,41877.0
2024-01-04 09:40:00,86.29,86.4,85.94,85.94,15400.0,84.2242,84.3315,83.8825,83.8825,15400.0
2024-01-04 09:50:00,85.91,86.03,85.83,85.89,10222.0,83.8533,83.9704,83.7752,83.8337,10222.0
2024-01-04 10:00:00,85.87,86.38,85.84,86.36,11564.0,83.8142,84.312,83.7849,84.2925,11564.0
2024-01-04 10:10:00,86.36,86.49,86.23,86.33,38311.0,84.2925,84.4194,84.1656,84.2632,38311.0
2024-01-04 10:20:00,86.37,86.47,86.28,86.47,7097.0,84.3022,84.3998,84.2144,84.3998,7097.0
2024-01-04 10:30:00,86.47,86.49,86.19,86.19,18276.0,84.3998,84.4194,84.1266,84.1266,18276.0
2024-01-04 10:40:00,86.22,86.46,86.16,86.39,6876.0,84.1558,84.3901,84.0973,84.3218,6876.0
2024-01-04 10:50:00,86.42,86.46,86.3,86.31,6833.0,84.351,84.3901,84.2339,84.2437,6833.0
2024-01-04 11:00:00,86.31,86.4,86.21,86.33,6432.0,84.2437,84.3315,84.1461,84.2632,6432.0
2024-01-04 11:10:00,86.33,86.47,86.29,86.33,9851.0,84.2632,84.3998,84.2242,84.2632,9851.0
2024-01-04 11:20:00,86.35,86.6,86.35,86.47,8758.0,84.2827,84.5267,84.2827,84.3998,8758.0
2024-01-04 11:30:00,86.4,86.42,86.35,86.4,2716.0,84.3315,84.351,84.2827,84.3315,2716.0
2024-01-04 11:40:00,86.38,86.38,86.21,86.22,5192.0,84.312,84.312,84.1461,84.1558,5192.0
2024-01-04 11:50:00,86.23,86.31,86.14,86.3,6564.0,84.1656,84.2437,84.0777,84.2339,6564.0
2024-01-04 12:00:00,86.26,86.26,86.09,86.15,6254.0,84.1949,84.1949,84.0289,84.0875,6254.0
2024-01-04 12:10:00,86.15,86.26,86.1,86.12,4657.0,84.0875,84.1949,84.0387,84.0582,4657.0
2024-01-04 12:20:00,86.13,86.27,86.12,86.27,13377.0,84.068,84.2046,84.0582,84.2046,13377.0
2024-01-04 12:30:00,86.25,86.25,86.15,86.25,5829.0,84.1851,84.1851,84.0875,84.1851,5829.0
2024-01-04 12:40:00,86.23,86.26,86.11,86.21,4988.0,84.1656,84.1949,84.0485,84.1461,4988.0
2024-01-04 12:50:00,86.23,86.36,86.21,86.25,3051.0,84.1656,84.2925,84.1461,84.1851,3051.0
2024-01-04 13:00:00,86.23,86.29,86.22,86.29,5845.0,84.1656,84.2242,84.1558,84.2242,5845.0
2024-01-04 13:10:00,86.3,86.36,86.29,86.31,6845.0,84.2339,84.2925,84.2242,84.2437,6845.0
2024-01-04 13:20:00,86.3,86.4,86.3,86.33,6405.0,84.2339,84.3315,84.2339,84.2632,6405.0
2024-01-04 13:30:00,86.36,86.45,86.36,86.41,5375.0,84.2925,84.3803,84.2925,84.3413,5375.0
2024-01-04 13:40:00,86.42,86.47,86.39,86.46,6172.0,84.351,84.3998,84.3218,84.3901,6172.0
2024-01-04 13:50:00,86.48,86.53,86.25,86.29,8656.0,84.4096,84.4584,84.1851,84.2242,8656.0
2024-01-04 14:00:00,86.3,86.37,86.27,86.34,6166.0,84.2339,84.3022,84.2046,84.273,6166.0
2024-01-04 14:10:00,86.34,86.39,86.29,86.29,18883.0,84.273,84.3218,84.2242,84.2242,18883.0
2024-01-04 14:20:00,86.28,86.33,86.21,86.29,8410.0,84.2144,84.2632,84.1461,84.2242,8410.0
2024-01-04 14:30:00,86.28,86.29,86.2,86.22,7070.0,84.2144,84.2242,84.1363,84.1558,7070.0
2024-01-04 14:40:00,86.23,86.36,86.21,86.36,7250.0,84.1656,84.2925,84.1461,84.2925,7250.0
2024-01-04 14:50:00,86.37,86.45,86.37,86.42,7910.0,84.3022,84.3803,84.3022,84.351,7910.0
2024-01-04 15:00:00,86.41,86.55,86.37,86.55,12243.0,84.3413,84.4779,84.3022,84.4779,12243.0
2024-01-04 15:10:00,86.54,86.55,86.34,86.39,12014.0,84.4682,84.4779,84.273,84.3218,12014.0
2024-01-04 15:20:00,86.38,86.38,86.32,86.33,7624.0,84.312,84.312,84.2534,84.2632,7624.0
2024-01-04 15:30:00,86.33,86.33,86.22,86.26,20150.0,84.2632,84.2632,84.1558,84.1949,20150.0
2024-01-04 15:40:00,86.27,86.27,86.11,86.11,24945.0,84.2046,84.2046,84.0485,84.0485,24945.0
2024-01-04 15:50:00,86.11,86.11,85.94,86.04,124150.0,84.0485,84.0485,83.8825,83.9801,124150.0
2024-01-05 09:30:00,85.85,86.5,85.85,86.4,26581.0,83.7947,84.4291,83.7947,84.3315,26581.0
2024-01-05 09:40:00,86.35,86.45,86.18,86.18,13885.0,84.2827,84.3803,84.1168,84.1168,13885.0
2024-01-05 09:50:00,86.21,86.21,85.9,86.0,11577.0,84.1461,84.1461,83.8435,83.9411,11577.0
2024-01-05 10:00:00,86.06,86.5,86.06,86.41,25333.0,83.9997,84.4291,83.9997,84.3413,25333.0
2024-01-05 10:10:00,86.41,86.45,86.02,86.03,11053.0,84.3413,84.3803,83.9606,83.9704,11053.0
2024-01-05 10:20:00,86.02,86.19,85.89,85.92,7990.0,83.9606,84.1266,83.8337,83.863,7990.0
2024-01-05 10:30:00,85.89,85.99,85.82,85.84,14739.0,83.8337,83.9313,83.7654,83.7849,14739.0
2024-01-05 10:40:00,85.87,85.91,85.69,85.73,7754.0,83.8142,83.8533,83.6385,83.6776,7754.0
2024-01-05 10:50:00,85.72,85.83,85.63,85.68,16787.0,83.6678,83.7752,83.58,83.6288,16787.0
2024-01-05 11:00:00,85.7,85.79,85.64,85.73,13914.0,83.6483,83.7361,83.5897,83.6776,13914.0
2024-01-05 11:10:00,85.73,85.87,85.7,85.74,14108.0,83.6776,83.8142,83.6483,83.6873,14108.0
2024-01-05 11:20:00,85.69,85.75,85.66,85.66,4738.0,83.6385,83.6971,83.6092,83.6092,4738.0
2024-01-05 11:30:00,85.75,85.76,85.57,85.57,6950.0,83.6971,83.7068,83.5214,83.5214,6950.0
2024-01-05 11:40:00,85.55,85.58,85.45,85.48,7163.0,83.5019,83.5312,83.4043,83.4336,7163.0
2024-01-05 11:50:00,85.52,85.56,85.43,85.45,4791.0,83.4726,83.5116,83.3847,83.4043,4791.0
2024-01-05 12:00:00,85.43,85.52,85.34,85.37,8691.0,83.3847,83.4726,83.2969,83.3262,8691.0
2024-01-05 12:10:00,85.34,85.42,85.26,85.39,6804.0,83.2969,83.375,83.2188,83.3457,6804.0
2024-01-05 12:20:00,85.38,85.47,85.34,85.38,6764.0,83.3359,83.4238,83.2969,83.3359,6764.0
2024-01-05 12:30:00,85.4,85.47,85.33,85.44,6986.0,83.3555,83.4238,83.2871,83.3945,6986.0
2024-01-05 12:40:00,85.44,85.53,85.44,85.48,6129.0,83.3945,83.4824,83.3945,83.4336,6129.0
2024-01-05 12:50:00,85.47,85.58,85.46,85.55,4761.0,83.4238,83.5312,83.414,83.5019,4761.0
2024-01-05 13:00:00,85.51,85.6,85.45,85.56,6864.0,83.4628,83.5507,83.4043,83.5116,6864.0
2024-01-05 13:10:00,85.59,85.62,85.4,85.4,5285.0,83.5409,83.5702,83.3555,83.3555,5285.0
2024-01-05 13:20:00,85.42,85.61,85.4,85.61,3941.0,83.375,83.5604,83.3555,83.5604,3941.0
2024-01-05 13:30:00,85.65,85.81,85.63,85.81,15767.0,83.5995,83.7556,83.58,83.7556,15767.0
2024-01-05 13:40:00,85.82,85.82,85.68,85.68,8559.0,83.7654,83.7654,83.6288,83.6288,8559.0
2024-01-05 13:50:00,85.68,85.72,85.57,85.57,5336.0,83.6288,83.6678,83.5214,83.5214,5336.0
2024-01-05 14:00:00,85.58,85.72,85.58,85.68,6312.0,83.5312,83.6678,83.5312,83.6288,6312.0
2024-01-05 14:10:00,85.7,85.75,85.58,85.6,8316.0,83.6483,83.6971,83.5312,83.5507,8316.0
2024-01-05 14:20:00,85.62,85.7,85.54,85.54,10391.0,83.5702,83.6483,83.4921,83.4921,10391.0
2024-01-05 14:30:00,85.58,85.63,85.46,85.46,10070.0,83.5312,83.58,83.414,83.414,10070.0
2024-01-05 14:40:00,85.46,85.46,85.23,85.23,7478.0,83.414,83.414,83.1895,83.1895,7478.0
2024-01-05 14:50:00,85.21,85.24,85.08,85.09,9301.0,83.17,83.1993,83.0431,83.0529,9301.0
2024-01-05 15:00:00,85.12,85.3,85.12,85.29,12440.0,83.0822,83.2579,83.0822,83.2481,12440.0
2024-01-05 15:10:00,85.3,85.31,85.06,85.07,9583.0,83.2579,83.2676,83.0236,83.0334,9583.0
2024-01-05 15:20:00,85.1,85.14,85.02,85.08,16827.0,83.0626,83.1017,82.9846,83.0431,16827.0
2024-01-05 15:30:00,85.1,85.16,85.06,85.13,16895.0,83.0626,83.1212,83.0236,83.0919,16895.0
2024-01-05 15:40:00,85.13,85.14,85.05,85.12,16373.0,83.0919,83.1017,83.0138,83.0822,16373.0
2024-01-05 15:50:00,85.13,85.17,85.02,85.04,127890.0,83.0919,83.131,82.9846,83.0041,127890.0
2024-01-08 09:30:00,83.85,84.97,83.62,84.82,59750.0,81.8426,82.9358,81.6181,82.7894,59750.0
2024-01-08 09:40:00,84.8,84.82,84.58,84.66,7271.0,82.7698,82.7894,82.5551,82.6332,7271.0
2024-01-08 09:50:00,84.66,85.17,84.66,85.09,21139.0,82.6332,83.131,82.6332,83.0529,21139.0
2024-01-08 10:00:00,85.09,85.35,85.08,85.27,16946.0,83.0529,83.3067,83.0431,83.2286,16946.0
2024-01-08 10:10:00,85.29,85.31,85.1,85.17,20887.0,83.2481,83.2676,83.0626,83.131,20887.0
2024-01-08 10:20:00,85.19,85.29,85.09,85.29,7939.0,83.1505,83.2481,83.0529,83.2481,7939.0
2024-01-08 10:30:00,85.29,85.44,85.19,85.25,17316.0,83.2481,83.3945,83.1505,83.2091,17316.0
2024-01-08 10:40:00,85.28,85.29,85.17,85.24,8525.0,83.2383,83.2481,83.131,83.1993,8525.0
2024-01-08 10:50:00,85.24,85.57,85.18,85.47,24740.0,83.1993,83.5214,83.1407,83.4238,24740.0
2024-01-08 11:00:00,85.52,85.54,85.42,85.45,10736.0,83.4726,83.4921,83.375,83.4043,10736.0
2024-01-08 11:10:00,85.41,85.61,85.4,85.56,11809.0,83.3652,83.5604,83.3555,83.5116,11809.0
2024-01-08 11:20:00,85.56,85.61,85.48,85.53,9765.0,83.5116,83.5604,83.4336,83.4824,9765.0
2024-01-08 11:30:00,85.55,85.59,85.49,85.52,7484.0,83.5019,83.5409,83.4433,83.4726,7484.0
2024-01-08 11:40:00,85.52,85.52,85.44,85.52,6568.0,83.4726,83.4726,83.3945,83.4726,6568.0
2024-01-08 11:50:00,85.5,85.71,85.5,85.68,9645.0,83.4531,83.658,83.4531,83.6288,9645.0
2024-01-08 12:00:00,85.69,85.72,85.64,85.64,7219.0,83.6385,83.6678,83.5897,83.5897,7219.0
2024-01-08 12:10:00,85.66,85.69,85.63,85.66,13878.0,83.6092,83.6385,83.58,83.6092,13878.0
2024-01-08 12:20:00,85.65,85.66,85.58,85.64,28047.0,83.5995,83.6092,83.5312,83.5897,28047.0
2024-01-08 12:30:00,85.64,85.75,85.63,85.72,8723.0,83.5897,83.6971,83.58,83.6678,8723.0
2024-01-08 12:40:00,85.72,85.79,85.7,85.78,7365.0,83.6678,83.7361,83.6483,83.7264,7365.0
2024-01-08 12:50:00,85.81,85.89,85.79,85.89,8457.0,83.7556,83.8337,83.7361,83.8337,8457.0
2024-01-08 13:00:00,85.9,85.91,85.81,85.81,8814.0,83.8435,83.8533,83.7556,83.7556,8814.0
2024-01-08 13:10:00,85.81,85.83,85.72,85.81,7084.0,83.7556,83.7752,83.6678,83.7556,7084.0
2024-01-08 13:20:00,85.82,85.88,85.75,85.75,11853.0,83.7654,83.824,83.6971,83.6971,11853.0
2024-01-08 13:30:00,85.75,85.78,85.68,85.72,8292.0,83.6971,83.7264,83.6288,83.6678,8292.0
2024-01-08 13:40:00,85.72,85.83,85.72,85.76,9158.0,83.6678,83.7752,83.6678,83.7068,9158.0
2024-01-08 13:50:00,85.74,85.78,85.65,85.69,8124.0,83.6873,83.7264,83.5995,83.6385,8124.0
2024-01-08 14:00:00,85.68,85.78,85.68,85.78,9771.0,83.6288,83.7264,83.6288,83.7264,9771.0
2024-01-08 14:10:00,85.79,85.84,85.76,85.82,10252.0,83.7361,83.7849,83.7068,83.7654,10252.0
2024-01-08 14:20:00,85.82,85.9,85.79,85.9,12437.0,83.7654,83.8435,83.7361,83.8435,12437.0
2024-01-08 14:30:00,85.92,85.94,85.73,85.76,34830.0,83.863,83.8825,83.6776,83.7068,34830.0
2024-01-08 14:40:00,85.74,85.86,85.64,85.84,52667.0,83.6873,83.8045,83.5897,83.7849,52667.0
2024-01-08 14:50:00,85.84,85.85,85.67,85.67,20600.0,83.7849,83.7947,83.619,83.619,20600.0
2024-01-08 15:00:00,85.67,85.7,85.54,85.65,32866.0,83.619,83.6483,83.4921,83.5995,32866.0
2024-01-08 15:10:00,85.65,85.66,85.56,85.65,17386.0,83.5995,83.6092,83.5116,83.5995,17386.0
2024-01-08 15:20:00,85.68,85.74,85.63,85.67,29187.0,83.6288,83.6873,83.58,83.619,29187.0
2024-01-08 15:30:00,85.67,85.76,85.61,85.75,40269.0,83.619,83.7068,83.5604,83.6971,40269.0
2024-01-08 15:40:00,85.76,85.78,85.61,85.64,39652.0,83.7068,83.7264,83.5604,83.5897,39652.0
2024-01-08 15:50:00,85.63,86.02,85.6,85.97,188849.0,83.58,83.9606,83.5507,83.9118,188849.0
2024-01-09 09:30:00,85.47,85.84,85.26,85.46,35346.0,83.4238,83.7849,83.2188,83.414,35346.0
2024-01-09 09:40:00,85.46,85.52,85.16,85.31,12764.0,83.414,83.4726,83.1212,83.2676,12764.0
2024-01-09 09:50:00,85.35,85.53,85.21,85.43,8619.0,83.3067,83.4824,83.17,83.3847,8619.0
2024-01-09 10:00:00,85.44,85.44,85.06,85.28,9066.0,83.3945,83.3945,83.0236,83.2383,9066.0
2024-01-09 10:10:00,85.29,85.41,85.2,85.33,9781.0,83.2481,83.3652,83.1603,83.2871,9781.0
2024-01-09 10:20:00,85.34,85.5,85.32,85.5,8984.0,83.2969,83.4531,83.2774,83.4531,8984.0
2024-01-09 10:30:00,85.5,85.65,85.47,85.61,8999.0,83.4531,83.5995,83.4238,83.5604,8999.0
2024-01-09 10:40:00,85.6,85.6,85.49,85.59,7199.0,83.5507,83.5507,83.4433,83.5409,7199.0
2024-01-09 10:50:00,85.56,85.65,85.47,85.56,12206.0,83.5116,83.5995,83.4238,83.5116,12206.0
2024-01-09 11:00:00,85.55,85.75,85.54,85.67,16431.0,83.5019,83.6971,83.4921,83.619,16431.0
2024-01-09 11:10:00,85.67,85.8,85.56,85.8,10539.0,83.619,83.7459,83.5116,83.7459,10539.0
2024-01-09 11:20:00,85.79,85.9,85.75,85.89,28233.0,83.7361,83.8435,83.6971,83.8337,28233.0
2024-01-09 11:30:00,85.89,86.04,85.86,86.04,15349.0,83.8337,83.9801,83.8045,83.9801,15349.0
2024-01-09 11:40:00,86.02,86.13,85.87,86.12,29788.0,83.9606,84.068,83.8142,84.0582,29788.0
2024-01-09 11:50:00,86.11,86.32,86.09,86.27,16648.0,84.0485,84.2534,84.0289,84.2046,16648.0
2024-01-09 12:00:00,86.29,86.29,86.05,86.05,11909.0,84.2242,84.2242,83.9899,83.9899,11909.0
2024-01-09 12:10:00,86.06,86.07,85.92,86.01,6263.0,83.9997,84.0094,83.863,83.9509,6263.0
2024-01-09 12:20:00,86.0,86.13,85.99,86.08,9823.0,83.9411,84.068,83.9313,84.0192,9823.0
2024-01-09 12:30:00,86.08,86.09,85.94,85.96,13907.0,84.0192,84.0289,83.8825,83.9021,13907.0
2024-01-09 12:40:00,85.97,86.03,85.88,85.88,11594.0,83.9118,83.9704,83.824,83.824,11594.0
2024-01-09 12:50:00,85.88,85.99,85.87,85.92,9287.0,83.824,83.9313,83.8142,83.863,9287.0
2024-01-09 13:00:00,85.93,86.09,85.91,85.91,11788.0,83.8728,84.0289,83.8533,83.8533,11788.0
2024-01-09 13:10:00,85.92,86.05,85.9,86.0,8383.0,83.863,83.9899,83.8435,83.9411,8383.0
2024-01-09 13:20:00,85.99,86.0,85.78,85.8,10704.0,83.9313,83.9411,83.7264,83.7459,10704.0
2024-01-09 13:30:00,85.81,85.91,85.71,85.91,10123.0,83.7556,83.8533,83.658,83.8533,10123.0
2024-01-09 13:40:00,85.91,86.05,85.9,86.04,11068.0,83.8533,83.9899,83.8435,83.9801,11068.0
2024-01-09 13:50:00,86.05,86.12,86.05,86.06,9711.0,83.9899,84.0582,83.9899,83.9997,9711.0
2024-01-09 14:00:00,86.08,86.11,85.93,85.95,8906.0,84.0192,84.0485,83.8728,83.8923,8906.0
2024-01-09 14:10:00,85.93,85.95,85.77,85.87,15495.0,83.8728,83.8923,83.7166,83.8142,15495.0
2024-01-09 14:20:00,85.88,85.97,85.84,85.86,14113.0,83.824,83.9118,83.7849,83.8045,14113.0
2024-01-09 14:30:00,85.88,85.94,85.87,85.92,12315.0,83.824,83.8825,83.8142,83.863,12315.0
2024-01-09 14:40:00,85.94,86.05,85.89,86.05,12194.0,83.8825,83.9899,83.8337,83.9899,12194.0
2024-01-09 14:50:00,86.06,86.14,86.03,86.13,14155.0,83.9997,84.0777,83.9704,84.068,14155.0
2024-01-09 15:00:00,86.13,86.19,86.01,86.04,13832.0,84.068,84.1266,83.9509,83.9801,13832.0
2024-01-09 15:10:00,86.04,86.1,85.98,86.08,14040.0,83.9801,84.0387,83.9216,84.0192,14040.0
2024-01-09 15:20:00,86.09,86.17,86.01,86.03,14892.0,84.0289,84.107,83.9509,83.9704,14892.0
2024-01-09 15:30:00,86.02,86.03,85.93,86.02,23966.0,83.9606,83.9704,83.8728,83.9606,23966.0
2024-01-09 15:40:00,86.02,86.06,85.95,85.97,38735.0,83.9606,83.9997,83.8923,83.9118,38735.0
2024-01-09 15:50:00,85.97,86.09,85.89,86.06,170927.0,83.9118,84.0289,83.8337,83.9997,170927.0
2024-01-10 09:30:00,86.27,86.65,86.19,86.45,35407.0,84.2046,84.5755,84.1266,84.3803,35407.0
2024-01-10 09:40:00,86.49,86.73,86.34,86.72,12956.0,84.4194,84.6536,84.273,84.6439,12956.0
2024-01-10 09:50:00,86.71,86.73,86.29,86.53,11811.0,84.6341,84.6536,84.2242,84.4584,11811.0
2024-01-10 10:00:00,86.55,86.63,86.48,86.59,19864.0,84.4779,84.556,84.4096,84.517,19864.0
2024-01-10 10:10:00,86.6,86.93,86.54,86.58,24547.0,84.5267,84.8488,84.4682,84.5072,24547.0
2024-01-10 10:20:00,86.57,86.77,86.43,86.71,19971.0,84.4975,84.6927,84.3608,84.6341,19971.0
2024-01-10 10:30:00,86.72,86.73,86.58,86.66,12505.0,84.6439,84.6536,84.5072,84.5853,12505.0
2024-01-10 10:40:00,86.67,86.77,86.66,86.72,7050.0,84.5951,84.6927,84.5853,84.6439,7050.0
2024-01-10 10:50:00,86.73,86.77,86.69,86.7,10464.0,84.6536,84.6927,84.6146,84.6243,10464.0
2024-01-10 11:00:00,86.71,86.79,86.61,86.61,7726.0,84.6341,84.7122,84.5365,84.5365,7726.0
2024-01-10 11:10:00,86.61,86.61,86.33,86.36,10771.0,84.5365,84.5365,84.2632,84.2925,10771.0
2024-01-10 11:20:00,86.36,86.43,86.31,86.31,12745.0,84.2925,84.3608,84.2437,84.2437,12745.0
2024-01-10 11:30:00,86.33,86.48,86.33,86.48,6347.0,84.2632,84.4096,84.2632,84.4096,6347.0
2024-01-10 11:40:00,86.48,86.49,86.38,86.41,6038.0,84.4096,84.4194,84.312,84.3413,6038.0
2024-01-10 11:50:00,86.4,86.44,86.35,86.39,7055.0,84.3315,84.3706,84.2827,84.3218,7055.0
2024-01-10 12:00:00,86.33,86.34,86.28,86.32,5451.0,84.2632,84.273,84.2144,84.2534,5451.0
2024-01-10 12:10:00,86.32,86.32,86.12,86.14,6119.0,84.2534,84.2534,84.0582,84.0777,6119.0
2024-01-10 12:20:00,86.13,86.17,86.1,86.14,8156.0,84.068,84.107,84.0387,84.0777,8156.0
2024-01-10 12:30:00,86.13,86.19,86.09,86.1,6198.0,84.068,84.1266,84.0289,84.0387,6198.0
2024-01-10 12:40:00,86.11,86.2,86.09,86.2,3972.0,84.0485,84.1363,84.0289,84.1363,3972.0
2024-01-10 12:50:00,86.21,86.23,86.12,86.14,6092.0,84.1461,84.1656,84.0582,84.0777,6092.0
2024-01-10 13:00:00,86.15,86.22,86.05,86.13,7795.0,84.0875,84.1558,83.9899,84.068,7795.0
2024-01-10 13:10:00,86.11,86.14,86.01,86.09,8989.0,84.0485,84.0777,83.9509,84.0289,8989.0
2024-01-10 13:20:00,86.1,86.12,86.05,86.11,4981.0,84.0387,84.0582,83.9899,84.0485,4981.0
2024-01-10 13:30:00,86.13,86.21,86.1,86.2,7571.0,84.068,84.1461,84.0387,84.1363,7571.0
2024-01-10 13:40:00,86.22,86.24,86.19,86.21,5893.0,84.1558,84.1754,84.1266,84.1461,5893.0
2024-01-10 13:50:00,86.21,86.23,86.15,86.16,10657.0,84.1461,84.1656,84.0875,84.0973,10657.0
2024-01-10 14:00:00,86.15,86.26,86.13,86.26,7268.0,84.0875,84.1949,84.068,84.1949,7268.0
2024-01-10 14:10:00,86.26,86.43,86.26,86.43,9643.0,84.1949,84.3608,84.1949,84.3608,9643.0
2024-01-10 14:20:00,86.42,86.46,86.38,86.42,5721.0,84.351,84.3901,84.312,84.351,5721.0
2024-01-10 14:30:00,86.43,86.48,86.35,86.37,8221.0,84.3608,84.4096,84.2827,84.3022,8221.0
2024-01-10 14:40:00,86.39,86.42,86.37,86.39,7973.0,84.3218,84.351,84.3022,84.3218,7973.0
2024-01-10 14:50:00,86.4,86.56,86.4,86.56,14231.0,84.3315,84.4877,84.3315,84.4877,14231.0
2024-01-10 15:00:00,86.56,86.56,86.46,86.54,20055.0,84.4877,84.4877,84.3901,84.4682,20055.0
2024-01-10 15:10:00,86.54,86.56,86.44,86.47,9908.0,84.4682,84.4877,84.3706,84.3998,9908.0
2024-01-10 15:20:00,86.47,86.47,86.28,86.33,10048.0,84.3998,84.3998,84.2144,84.2632,10048.0
2024-01-10 15:30:00,86.31,86.45,86.3,86.41,13993.0,84.2437,84.3803,84.2339,84.3413,13993.0
2024-01-10 15:40:00,86.42,86.46,86.36,86.38,20800.0,84.351,84.3901,84.2925,84.312,20800.0
2024-01-10 15:50:00,86.35,86.68,86.33,86.63,117314.0,84.2827,84.6048,84.2632,84.556,117314.0
2024-01-11 09:30:00,86.65,87.11,86.61,87.11,15603.0,84.5755,85.0245,84.5365,85.0245,15603.0
2024-01-11 09:40:00,87.21,87.42,87.01,87.09,15188.0,85.1221,85.3271,84.9269,85.005,15188.0
2024-01-11 09:50:00,87.09,87.09,86.34,86.38,18914.0,85.005,85.005,84.273,84.312,18914.0
2024-01-11 10:00:00,86.41,86.43,85.92,86.0,15488.0,84.3413,84.3608,83.863,83.9411,15488.0
2024-01-11 10:10:00,86.03,86.05,85.82,86.05,14712.0,83.9704,83.9899,83.7654,83.9899,14712.0
2024-01-11 10:20:00,86.08,86.21,86.01,86.19,11920.0,84.0192,84.1461,83.9509,84.1266,11920.0
2024-01-11 10:30:00,86.22,86.59,86.21,86.58,28790.0,84.1558,84.517,84.1461,84.5072,28790.0
2024-01-11 10:40:00,86.59,86.67,86.38,86.41,15199.0,84.517,84.5951,84.312,84.3413,15199.0
2024-01-11 10:50:00,86.45,86.6,86.37,86.53,16720.0,84.3803,84.5267,84.3022,84.4584,16720.0
2024-01-11 11:00:00,86.53,86.56,86.43,86.46,16772.0,84.4584,84.4877,84.3608,84.3901,16772.0
2024-01-11 11:10:00,86.45,86.55,86.2,86.25,15335.0,84.3803,84.4779,84.1363,84.1851,15335.0
2024-01-11 11:20:00,86.28,86.42,86.21,86.24,17670.0,84.2144,84.351,84.1461,84.1754,17670.0
2024-01-11 11:30:00,86.23,86.24,85.99,86.0,12842.0,84.1656,84.1754,83.9313,83.9411,12842.0
2024-01-11 11:40:00,86.02,86.07,85.91,86.04,4334.0,83.9606,84.0094,83.8533,83.9801,4334.0
2024-01-11 11:50:00,86.2,86.22,86.04,86.11,9918.0,84.1363,84.1558,83.9801,84.0485,9918.0
2024-01-11 12:00:00,86.11,86.2,86.08,86.18,12468.0,84.0485,84.1363,84.0192,84.1168,12468.0
2024-01-11 12:10:00,86.16,86.27,86.15,86.17,5271.0,84.0973,84.2046,84.0875,84.107,5271.0
2024-01-11 12:20:00,86.16,86.24,86.12,86.14,6660.0,84.0973,84.1754,84.0582,84.0777,6660.0
2024-01-11 12:30:00,86.17,86.27,86.15,86.27,5072.0,84.107,84.2046,84.0875,84.2046,5072.0
2024-01-11 12:40:00,86.3,86.39,86.3,86.37,4229.0,84.2339,84.3218,84.2339,84.3022,4229.0
2024-01-11 12:50:00,86.37,86.48,86.35,86.45,4878.0,84.3022,84.4096,84.2827,84.3803,4878.0
2024-01-11 13:00:00,86.45,86.57,86.44,86.54,8525.0,84.3803,84.4975,84.3706,84.4682,8525.0
2024-01-11 13:10:00,86.56,86.74,86.56,86.67,13240.0,84.4877,84.6634,84.4877,84.5951,13240.0
2024-01-11 13:20:00,86.66,86.68,86.6,86.62,6550.0,84.5853,84.6048,84.5267,84.5463,6550.0
2024-01-11 13:30:00,86.63,86.71,86.6,86.65,4634.0,84.556,84.6341,84.5267,84.5755,4634.0
2024-01-11 13:40:00,86.64,86.76,86.63,86.67,8780.0,84.5658,84.6829,84.556,84.5951,8780.0
2024-01-11 13:50:00,86.68,86.87,86.63,86.76,8818.0,84.6048,84.7903,84.556,84.6829,8818.0
2024-01-11 14:00:00,86.77,86.84,86.7,86.7,6090.0,84.6927,84.761,84.6243,84.6243,6090.0
2024-01-11 14:10:00,86.71,86.85,86.7,86.74,13223.0,84.6341,84.7708,84.6243,84.6634,13223.0
2024-01-11 14:20:00,86.75,86.89,86.74,86.83,22018.0,84.6731,84.8098,84.6634,84.7512,22018.0
2024-01-11 14:30:00,86.84,86.95,86.74,86.86,12651.0,84.761,84.8684,84.6634,84.7805,12651.0
2024-01-11 14:40:00,86.86,86.93,86.77,86.81,6609.0,84.7805,84.8488,84.6927,84.7317,6609.0
2024-01-11 14:50:00,86.82,86.9,86.81,86.87,12555.0,84.7415,84.8196,84.7317,84.7903,12555.0
2024-01-11 15:00:00,86.87,86.88,86.78,86.81,17196.0,84.7903,84.8,84.7024,84.7317,17196.0
2024-01-11 15:10:00,86.81,86.91,86.75,86.86,12641.0,84.7317,84.8293,84.6731,84.7805,12641.0
2024-01-11 15:20:00,86.88,87.04,86.87,86.96,11624.0,84.8,84.9562,84.7903,84.8781,11624.0
2024-01-11 15:30:00,86.97,87.03,86.87,86.89,19386.0,84.8879,84.9464,84.7903,84.8098,19386.0
2024-01-11 15:40:00,86.88,87.06,86.86,87.02,24081.0,84.8,84.9757,84.7805,84.9367,24081.0
2024-01-11 15:50:00,87.01,87.03,86.9,86.97,99697.0,84.9269,84.9464,84.8196,84.8879,99697.0
2024-01-12 09:30:00,87.31,87.56,87.11,87.38,39473.0,85.2197,85.4638,85.0245,85.2881,39473.0
2024-01-12 09:40:00,87.44,87.45,87.25,87.27,16270.0,85.3466,85.3564,85.1612,85.1807,16270.0
2024-01-12 09:50:00,87.17,87.31,87.16,87.19,15039.0,85.0831,85.2197,85.0733,85.1026,15039.0
2024-01-12 10:00:00,87.18,87.31,87.09,87.27,30007.0,85.0929,85.2197,85.005,85.1807,30007.0
2024-01-12 10:10:00,87.28,87.28,86.93,86.98,82741.0,85.1905,85.1905,84.8488,84.8976,82741.0
2024-01-12 10:20:00,87.01,87.06,86.75,86.77,11303.0,84.9269,84.9757,84.6731,84.6927,11303.0
2024-01-12 10:30:00,86.78,86.88,86.62,86.62,10248.0,84.7024,84.8,84.5463,84.5463,10248.0
2024-01-12 10:40:00,86.65,86.76,86.55,86.61,8613.0,84.5755,84.6829,84.4779,84.5365,8613.0
2024-01-12 10:50:00,86.63,86.7,86.53,86.7,13640.0,84.556,84.6243,84.4584,84.6243,13640.0
2024-01-12 11:00:00,86.7,86.95,86.68,86.88,5900.0,84.6243,84.8684,84.6048,84.8,5900.0
2024-01-12 11:10:00,86.89,86.92,86.79,86.85,6813.0,84.8098,84.8391,84.7122,84.7708,6813.0
2024-01-12 11:20:00,86.83,86.86,86.76,86.79,7315.0,84.7512,84.7805,84.6829,84.7122,7315.0
2024-01-12 11:30:00,86.82,86.84,86.68,86.7,13473.0,84.7415,84.761,84.6048,84.6243,13473.0
2024-01-12 11:40:00,86.72,86.76,86.63,86.69,4961.0,84.6439,84.6829,84.556,84.6146,4961.0
2024-01-12 11:50:00,86.69,86.75,86.64,86.71,6851.0,84.6146,84.6731,84.5658,84.6341,6851.0
2024-01-12 12:00:00,86.72,86.75,86.55,86.62,9693.0,84.6439,84.6731,84.4779,84.5463,9693.0
2024-01-12 12:10:00,86.62,86.66,86.56,86.56,6073.0,84.5463,84.5853,84.4877,84.4877,6073.0
2024-01-12 12:20:00,86.58,86.59,86.43,86.5,5826.0,84.5072,84.517,84.3608,84.4291,5826.0
2024-01-12 12:30:00,86.53,86.55,86.47,86.51,24748.0,84.4584,84.4779,84.3998,84.4389,24748.0
2024-01-12 12:40:00,86.52,86.54,86.43,86.43,7300.0,84.4487,84.4682,84.3608,84.3608,7300.0
2024-01-12 12:50:00,86.44,86.55,86.42,86.45,7170.0,84.3706,84.4779,84.351,84.3803,7170.0
2024-01-12 13:00:00,86.45,86.47,86.34,86.37,12153.0,84.3803,84.3998,84.273,84.3022,12153.0
2024-01-12 13:10:00,86.37,86.45,86.37,86.43,8709.0,84.3022,84.3803,84.3022,84.3608,8709.0
2024-01-12 13:20:00,86.45,86.52,86.37,86.5,8459.0,84.3803,84.4487,84.3022,84.4291,8459.0
2024-01-12 13:30:00,86.5,86.57,86.42,86.57,7921.0,84.4291,84.4975,84.351,84.4975,7921.0
2024-01-12 13:40:00,86.56,86.57,86.43,86.53,10110.0,84.4877,84.4975,84.3608,84.4584,10110.0
2024-01-12 13:50:00,86.53,86.53,86.45,86.5,7341.0,84.4584,84.4584,84.3803,84.4291,7341.0
2024-01-12 14:00:00,86.5,86.59,86.49,86.58,11265.0,84.4291,84.517,84.4194,84.5072,11265.0
2024-01-12 14:10:00,86.58,86.7,86.57,86.7,6646.0,84.5072,84.6243,84.4975,84.6243,6646.0
2024-01-12 14:20:00,86.71,86.74,86.63,86.63,8545.0,84.6341,84.6634,84.556,84.556,8545.0
2024-01-12 14:30:00,86.63,86.63,86.47,86.52,5815.0,84.556,84.556,84.3998,84.4487,5815.0
2024-01-12 14:40:00,86.51,86.53,86.46,86.5,7069.0,84.4389,84.4584,84.3901,84.4291,7069.0
2024-01-12 14:50:00,86.5,86.54,86.45,86.48,7867.0,84.4291,84.4682,84.3803,84.4096,7867.0
2024-01-12 15:00:00,86.48,86.49,86.37,86.49,10231.0,84.4096,84.4194,84.3022,84.4194,10231.0
2024-01-12 15:10:00,86.48,86.58,86.44,86.47,18922.0,84.4096,84.5072,84.3706,84.3998,18922.0
2024-01-12 15:20:00,86.42,86.54,86.38,86.51,12090.0,84.351,84.4682,84.312,84.4389,12090.0
2024-01-12 15:30:00,86.5,86.54,86.43,86.5,12735.0,84.4291,84.4682,84.3608,84.4291,12735.0
2024-01-12 15:40:00,86.5,86.66,86.47,86.66,20975.0,84.4291,84.5853,84.3998,84.5853,20975.0
2024-01-12 15:50:00,86.68,86.72,86.55,86.68,134856.0,84.6048,84.6439,84.4779,84.6048,134856.0
2024-01-16 09:30:00,85.48,86.22,85.48,85.61,58976.0,83.4336,84.1558,83.4336,83.5604,58976.0
2024-01-16 09:40:00,85.66,85.66,84.9,85.01,30764.0,83.6092,83.6092,82.8674,82.9748,30764.0
2024-01-16 09:50:00,85.01,85.29,84.81,85.27,51524.0,82.9748,83.2481,82.7796,83.2286,51524.0
2024-01-16 10:00:00,85.26,85.65,85.24,85.51,40278.0,83.2188,83.5995,83.1993,83.4628,40278.0
2024-01-16 10:10:00,85.52,85.72,85.47,85.7,66263.0,83.4726,83.6678,83.4238,83.6483,66263.0
2024-01-16 10:20:00,85.72,85.93,85.72,85.77,20848.0,83.6678,83.8728,83.6678,83.7166,20848.0
2024-01-16 10:30:00,85.78,85.99,85.77,85.8,22125.0,83.7264,83.9313,83.7166,83.7459,22125.0
2024-01-16 10:40:00,85.81,85.88,85.63,85.65,16198.0,83.7556,83.824,83.58,83.5995,16198.0
2024-01-16 10:50:00,85.65,85.98,85.63,85.83,45407.0,83.5995,83.9216,83.58,83.7752,45407.0
2024-01-16 11:00:00,85.86,85.86,85.51,85.52,37728.0,83.8045,83.8045,83.4628,83.4726,37728.0
2024-01-16 11:10:00,85.5,85.69,85.46,85.57,13348.0,83.4531,83.6385,83.414,83.5214,13348.0
2024-01-16 11:20:00,85.59,85.76,85.57,85.63,11766.0,83.5409,83.7068,83.5214,83.58,11766.0
2024-01-16 11:30:00,85.65,85.74,85.56,85.61,18374.0,83.5995,83.6873,83.5116,83.5604,18374.0
2024-01-16 11:40:00,85.59,85.69,85.46,85.49,41069.0,83.5409,83.6385,83.414,83.4433,41069.0
2024-01-16 11:50:00,85.51,85.54,85.38,85.5,20693.0,83.4628,83.4921,83.3359,83.4531,20693.0
2024-01-16 12:00:00,85.49,85.56,85.38,85.42,29371.0,83.4433,83.5116,83.3359,83.375,29371.0
2024-01-16 12:10:00,85.43,85.68,85.43,85.61,14954.0,83.3847,83.6288,83.3847,83.5604,14954.0
2024-01-16 12:20:00,85.59,85.66,85.43,85.47,16312.0,83.5409,83.6092,83.3847,83.4238,16312.0
2024-01-16 12:30:00,85.46,85.47,85.34,85.45,10032.0,83.414,83.4238,83.2969,83.4043,10032.0
2024-01-16 12:40:00,85.45,85.51,85.36,85.37,10280.0,83.4043,83.4628,83.3164,83.3262,10280.0
2024-01-16 12:50:00,85.38,85.44,85.33,85.37,15918.0,83.3359,83.3945,83.2871,83.3262,15918.0
2024-01-16 13:00:00,85.34,85.48,85.3,85.44,10274.0,83.2969,83.4336,83.2579,83.3945,10274.0
2024-01-16 13:10:00,85.44,85.69,85.43,85.63,13960.0,83.3945,83.6385,83.3847,83.58,13960.0
2024-01-16 13:20:00,85.64,85.81,85.56,85.8,13688.0,83.5897,83.7556,83.5116,83.7459,13688.0
2024-01-16 13:30:00,85.81,85.97,85.8,85.83,41020.0,83.7556,83.9118,83.7459,83.7752,41020.0
2024-01-16 13:40:00,85.84,85.88,85.6,85.61,11697.0,83.7849,83.824,83.5507,83.5604,11697.0
2024-01-16 13:50:00,85.61,85.61,85.47,85.47,23116.0,83.5604,83.5604,83.4238,83.4238,23116.0
2024-01-16 14:00:00,85.46,85.52,85.38,85.41,23827.0,83.414,83.4726,83.3359,83.3652,23827.0
2024-01-16 14:10:00,85.39,85.58,85.39,85.45,17221.0,83.3457,83.5312,83.3457,83.4043,17221.0
2024-01-16 14:20:00,85.45,85.69,85.45,85.62,18002.0,83.4043,83.6385,83.4043,83.5702,18002.0
2024-01-16 14:30:00,85.6,85.78,85.5,85.69,31205.0,83.5507,83.7264,83.4531,83.6385,31205.0
2024-01-16 14:40:00,85.69,85.8,85.67,85.75,45623.0,83.6385,83.7459,83.619,83.6971,45623.0
2024-01-16 14:50:00,85.78,85.78,85.58,85.61,11962.0,83.7264,83.7264,83.5312,83.5604,11962.0
2024-01-16 15:00:00,85.63,85.7,85.59,85.63,12534.0,83.58,83.6483,83.5409,83.58,12534.0
2024-01-16 15:10:00,85.63,85.65,85.49,85.52,17543.0,83.58,83.5995,83.4433,83.4726,17543.0
2024-01-16 15:20:00,85.51,85.55,85.46,85.51,25340.0,83.4628,83.5019,83.414,83.4628,25340.0
2024-01-16 15:30:00,85.53,85.6,85.39,85.47,31032.0,83.4824,83.5507,83.3457,83.4238,31032.0
2024-01-16 15:40:00,85.46,85.49,85.39,85.46,31062.0,83.414,83.4433,83.3457,83.414,31062.0
2024-01-16 15:50:00,85.45,86.02,85.44,85.95,212685.0,83.4043,83.9606,83.3945,83.8923,212685.0
2024-01-17 09:30:00,85.54,85.69,85.25,85.69,41220.0,83.4921,83.6385,83.2091,83.6385,41220.0
2024-01-17 09:40:00,85.67,85.76,85.55,85.56,22087.0,83.619,83.7068,83.5019,83.5116,22087.0
2024-01-17 09:50:00,85.56,85.6,85.06,85.33,28624.0,83.5116,83.5507,83.0236,83.2871,28624.0
2024-01-17 10:00:00,85.27,85.5,85.22,85.29,15305.0,83.2286,83.4531,83.1798,83.2481,15305.0
2024-01-17 10:10:00,85.28,85.31,85.13,85.13,12950.0,83.2383,83.2676,83.0919,83.0919,12950.0
2024-01-17 10:20:00,85.13,85.28,85.13,85.16,12091.0,83.0919,83.2383,83.0919,83.1212,12091.0
2024-01-17 10:30:00,85.16,85.25,85.06,85.17,14415.0,83.1212,83.2091,83.0236,83.131,14415.0
2024-01-17 10:40:00,85.19,85.26,85.09,85.11,14148.0,83.1505,83.2188,83.0529,83.0724,14148.0
2024-01-17 10:50:00,85.14,85.18,84.96,85.0,20304.0,83.1017,83.1407,82.926,82.965,20304.0
2024-01-17 11:00:00,85.0,85.21,84.97,85.0,47022.0,82.965,83.17,82.9358,82.965,47022.0
2024-01-17 11:10:00,85.01,85.05,84.84,84.84,46377.0,82.9748,83.0138,82.8089,82.8089,46377.0
2024-01-17 11:20:00,84.84,84.93,84.77,84.83,59320.0,82.8089,82.8967,82.7405,82.7991,59320.0
2024-01-17 11:30:00,84.85,84.94,84.79,84.8,21195.0,82.8186,82.9065,82.7601,82.7698,21195.0
2024-01-17 11:40:00,84.8,84.83,84.56,84.57,27324.0,82.7698,82.7991,82.5356,82.5453,27324.0
2024-01-17 11:50:00,84.58,84.68,84.57,84.67,29378.0,82.5551,82.6527,82.5453,82.6429,29378.0
2024-01-17 12:00:00,84.68,84.99,84.67,84.99,17008.0,82.6527,82.9553,82.6429,82.9553,17008.0
2024-01-17 12:10:00,84.96,85.27,84.87,85.21,139776.0,82.926,83.2286,82.8382,83.17,139776.0
2024-01-17 12:20:00,85.19,85.21,85.06,85.16,12536.0,83.1505,83.17,83.0236,83.1212,12536.0
2024-01-17 12:30:00,85.19,85.2,85.07,85.16,14134.0,83.1505,83.1603,83.0334,83.1212,14134.0
2024-01-17 12:40:00,85.15,85.24,85.13,85.21,9314.0,83.1115,83.1993,83.0919,83.17,9314.0
2024-01-17 12:50:00,85.17,85.31,85.17,85.2,10462.0,83.131,83.2676,83.131,83.1603,10462.0
2024-01-17 13:00:00,85.17,85.2,85.05,85.07,14460.0,83.131,83.1603,83.0138,83.0334,14460.0
2024-01-17 13:10:00,85.06,85.15,84.99,85.15,12535.0,83.0236,83.1115,82.9553,83.1115,12535.0
2024-01-17 13:20:00,85.14,85.14,84.99,85.06,11512.0,83.1017,83.1017,82.9553,83.0236,11512.0
2024-01-17 13:30:00,85.05,85.11,85.0,85.06,10417.0,83.0138,83.0724,82.965,83.0236,10417.0
2024-01-17 13:40:00,85.07,85.16,85.04,85.14,10890.0,83.0334,83.1212,83.0041,83.1017,10890.0
2024-01-17 13:50:00,85.15,85.28,85.15,85.25,10296.0,83.1115,83.2383,83.1115,83.2091,10296.0
2024-01-17 14:00:00,85.25,85.36,85.25,85.29,19268.0,83.2091,83.3164,83.2091,83.2481,19268.0
2024-01-17 14:10:00,85.3,85.42,85.29,85.42,11753.0,83.2579,83.375,83.2481,83.375,11753.0
2024-01-17 14:20:00,85.45,85.59,85.42,85.59,11539.0,83.4043,83.5409,83.375,83.5409,11539.0
2024-01-17 14:30:00,85.59,85.64,85.48,85.58,15962.0,83.5409,83.5897,83.4336,83.5312,15962.0
2024-01-17 14:40:00,85.59,85.6,85.48,85.5,17371.0,83.5409,83.5507,83.4336,83.4531,17371.0
2024-01-17 14:50:00,85.48,85.59,85.47,85.59,16600.0,83.4336,83.5409,83.4238,83.5409,16600.0
2024-01-17 15:00:00,85.58,85.62,85.47,85.47,16284.0,83.5312,83.5702,83.4238,83.4238,16284.0
2024-01-17 15:10:00,85.49,85.5,85.34,85.38,14198.0,83.4433,83.4531,83.2969,83.3359,14198.0
2024-01-17 15:20:00,85.38,85.38,85.27,85.32,22606.0,83.3359,83.3359,83.2286,83.2774,22606.0
2024-01-17 15:30:00,85.31,85.43,85.29,85.38,29057.0,83.2676,83.3847,83.2481,83.3359,29057.0
2024-01-17 15:40:00,85.38,85.46,85.34,85.39,42858.0,83.3359,83.414,83.2969,83.3457,42858.0
2024-01-17 15:50:00,85.39,85.53,85.32,85.43,114146.0,83.3457,83.4824,83.2774,83.3847,114146.0
2024-01-18 09:30:00,86.3,86.3,85.63,85.79,33956.0,84.2339,84.2339,83.58,83.7361,33956.0
2024-01-18 09:40:00,85.79,85.82,85.26,85.45,13781.0,83.7361,83.7654,83.2188,83.4043,13781.0
2024-01-18 09:50:00,85.39,85.39,85.11,85.29,14025.0,83.3457,83.3457,83.0724,83.2481,14025.0
2024-01-18 10:00:00,85.29,85.49,85.03,85.06,22893.0,83.2481,83.4433,82.9943,83.0236,22893.0
2024-01-18 10:10:00,85.09,85.47,85.04,85.37,21882.0,83.0529,83.4238,83.0041,83.3262,21882.0
2024-01-18 10:20:00,85.38,85.49,85.28,85.49,17701.0,83.3359,83.4433,83.2383,83.4433,17701.0
2024-01-18 10:30:00,85.51,85.75,85.49,85.7,18147.0,83.4628,83.6971,83.4433,83.6483,18147.0
2024-01-18 10:40:00,85.71,85.96,85.71,85.79,17372.0,83.658,83.9021,83.658,83.7361,17372.0
2024-01-18 10:50:00,85.8,85.83,85.69,85.77,16685.0,83.7459,83.7752,83.6385,83.7166,16685.0
2024-01-18 11:00:00,85.76,85.93,85.63,85.84,18123.0,83.7068,83.8728,83.58,83.7849,18123.0
2024-01-18 11:10:00,85.85,85.98,85.85,85.96,14738.0,83.7947,83.9216,83.7947,83.9021,14738.0
2024-01-18 11:20:00,85.95,86.08,85.93,86.03,21380.0,83.8923,84.0192,83.8728,83.9704,21380.0
2024-01-18 11:30:00,86.03,86.11,85.98,86.05,15075.0,83.9704,84.0485,83.9216,83.9899,15075.0
2024-01-18 11:40:00,86.04,86.09,85.99,86.08,17019.0,83.9801,84.0289,83.9313,84.0192,17019.0
2024-01-18 11:50:00,86.1,86.16,86.01,86.01,25491.0,84.0387,84.0973,83.9509,83.9509,25491.0
2024-01-18 12:00:00,86.04,86.05,85.78,85.84,14798.0,83.9801,83.9899,83.7264,83.7849,14798.0
2024-01-18 12:10:00,85.85,85.9,85.71,85.73,17128.0,83.7947,83.8435,83.658,83.6776,17128.0
2024-01-18 12:20:00,85.75,85.89,85.73,85.86,13124.0,83.6971,83.8337,83.6776,83.8045,13124.0
2024-01-18 12:30:00,85.87,85.91,85.79,85.91,22865.0,83.8142,83.8533,83.7361,83.8533,22865.0
2024-01-18 12:40:00,85.92,86.0,85.84,85.84,25332.0,83.863,83.9411,83.7849,83.7849,25332.0
2024-01-18 12:50:00,85.84,86.02,85.8,85.98,18587.0,83.7849,83.9606,83.7459,83.9216,18587.0
2024-01-18 13:00:00,85.97,85.97,85.81,85.87,15210.0,83.9118,83.9118,83.7556,83.8142,15210.0
2024-01-18 13:10:00,85.87,85.88,85.72,85.75,17657.0,83.8142,83.824,83.6678,83.6971,17657.0
2024-01-18 13:20:00,85.77,85.77,85.59,85.59,15057.0,83.7166,83.7166,83.5409,83.5409,15057.0
2024-01-18 13:30:00,85.62,85.75,85.62,85.72,12378.0,83.5702,83.6971,83.5702,83.6678,12378.0
2024-01-18 13:40:00,85.73,85.84,85.73,85.8,13713.0,83.6776,83.7849,83.6776,83.7459,13713.0
2024-01-18 13:50:00,85.8,85.83,85.73,85.73,14304.0,83.7459,83.7752,83.6776,83.6776,14304.0
2024-01-18 14:00:00,85.73,85.83,85.69,85.82,13829.0,83.6776,83.7752,83.6385,83.7654,13829.0
2024-01-18 14:10:00,85.81,85.92,85.8,85.86,16134.0,83.7556,83.863,83.7459,83.8045,16134.0
2024-01-18 14:20:00,85.88,86.06,85.85,86.05,15955.0,83.824,83.9997,83.7947,83.9899,15955.0
2024-01-18 14:30:00,86.06,86.13,86.05,86.07,16018.0,83.9997,84.068,83.9899,84.0094,16018.0
2024-01-18 14:40:00,86.08,86.1,85.94,86.05,19372.0,84.0192,84.0387,83.8825,83.9899,19372.0
2024-01-18 14:50:00,86.05,86.14,86.05,86.12,18543.0,83.9899,84.0777,83.9899,84.0582,18543.0
2024-01-18 15:00:00,86.13,86.13,86.01,86.09,15229.0,84.068,84.068,83.9509,84.0289,15229.0
2024-01-18 15:10:00,86.09,86.11,86.0,86.06,19343.0,84.0289,84.0485,83.9411,83.9997,19343.0
2024-01-18 15:20:00,86.04,86.27,86.04,86.27,33891.0,83.9801,84.2046,83.9801,84.2046,33891.0
2024-01-18 15:30:00,86.28,86.28,86.1,86.11,28915.0,84.2144,84.2144,84.0387,84.0485,28915.0
2024-01-18 15:40:00,86.1,86.27,86.07,86.25,40950.0,84.0387,84.2046,84.0094,84.1851,40950.0
2024-01-18 15:50:00,86.24,86.5,86.23,86.46,152246.0,84.1754,84.4291,84.1656,84.3901,152246.0
2024-01-19 09:30:00,86.76,86.95,86.4,86.52,86545.0,84.6829,84.8684,84.3315,84.4487,86545.0
2024-01-19 09:40:00,86.48,86.79,86.48,86.79,19263.0,84.4096,84.7122,84.4096,84.7122,19263.0
2024-01-19 09:50:00,86.78,86.98,86.73,86.92,14764.0,84.7024,84.8976,84.6536,84.8391,14764.0
2024-01-19 10:00:00,86.93,86.97,86.68,86.8,30183.0,84.8488,84.8879,84.6048,84.7219,30183.0
2024-01-19 10:10:00,86.83,87.18,86.82,87.15,14490.0,84.7512,85.0929,84.7415,85.0636,14490.0
2024-01-19 10:20:00,87.15,87.28,87.08,87.28,12009.0,85.0636,85.1905,84.9952,85.1905,12009.0
2024-01-19 10:30:00,87.25,87.25,87.0,87.01,11167.0,85.1612,85.1612,84.9172,84.9269,11167.0
2024-01-19 10:40:00,87.02,87.21,87.0,87.03,18421.0,84.9367,85.1221,84.9172,84.9464,18421.0
2024-01-19 10:50:00,87.02,87.18,86.95,87.12,21042.0,84.9367,85.0929,84.8684,85.0343,21042.0
2024-01-19 11:00:00,87.12,87.35,87.09,87.33,15853.0,85.0343,85.2588,85.005,85.2393,15853.0
2024-01-19 11:10:00,87.35,87.47,87.34,87.44,23278.0,85.2588,85.3759,85.249,85.3466,23278.0
2024-01-19 11:20:00,87.43,87.43,87.13,87.16,14083.0,85.3369,85.3369,85.044,85.0733,14083.0
2024-01-19 11:30:00,87.15,87.19,86.99,87.17,21327.0,85.0636,85.1026,84.9074,85.0831,21327.0
2024-01-19 11:40:00,87.17,87.3,87.17,87.29,8041.0,85.0831,85.21,85.0831,85.2002,8041.0
2024-01-19 11:50:00,87.3,87.4,87.25,87.37,14018.0,85.21,85.3076,85.1612,85.2783,14018.0
2024-01-19 12:00:00,87.4,87.48,87.29,87.29,12095.0,85.3076,85.3857,85.2002,85.2002,12095.0
2024-01-19 12:10:00,87.29,87.3,87.15,87.16,14334.0,85.2002,85.21,85.0636,85.0733,14334.0
2024-01-19 12:20:00,87.15,87.21,87.13,87.17,10259.0,85.0636,85.1221,85.044,85.0831,10259.0
2024-01-19 12:30:00,87.16,87.29,87.13,87.25,24358.0,85.0733,85.2002,85.044,85.1612,24358.0
2024-01-19 12:40:00,87.23,87.34,87.13,87.32,17507.0,85.1417,85.249,85.044,85.2295,17507.0
2024-01-19 12:50:00,87.32,87.55,87.31,87.5,13553.0,85.2295,85.454,85.2197,85.4052,13553.0
2024-01-19 13:00:00,87.48,87.51,87.3,87.42,14477.0,85.3857,85.415,85.21,85.3271,14477.0
2024-01-19 13:10:00,87.43,87.55,87.38,87.39,11038.0,85.3369,85.454,85.2881,85.2978,11038.0
2024-01-19 13:20:00,87.4,87.56,87.4,87.54,15692.0,85.3076,85.4638,85.3076,85.4442,15692.0
2024-01-19 13:30:00,87.56,87.83,87.55,87.83,56953.0,85.4638,85.7273,85.454,85.7273,56953.0
2024-01-19 13:40:00,87.85,87.85,87.74,87.76,15349.0,85.7468,85.7468,85.6394,85.659,15349.0
2024-01-19 13:50:00,87.77,87.77,87.55,87.76,27448.0,85.6687,85.6687,85.454,85.659,27448.0
2024-01-19 14:00:00,87.8,87.94,87.78,87.94,16342.0,85.698,85.8347,85.6785,85.8347,16342.0
2024-01-19 14:10:00,87.93,88.07,87.89,87.9,27745.0,85.8249,85.9615,85.7859,85.7956,27745.0
2024-01-19 14:20:00,87.91,88.01,87.8,87.87,23037.0,85.8054,85.903,85.698,85.7663,23037.0
2024-01-19 14:30:00,87.88,87.91,87.74,87.79,31845.0,85.7761,85.8054,85.6394,85.6882,31845.0
2024-01-19 14:40:00,87.83,87.84,87.7,87.76,12735.0,85.7273,85.7371,85.6004,85.659,12735.0
2024-01-19 14:50:00,87.77,87.81,87.73,87.8,16817.0,85.6687,85.7078,85.6297,85.698,16817.0
2024-01-19 15:00:00,87.81,87.83,87.59,87.6,30988.0,85.7078,85.7273,85.493,85.5028,30988.0
2024-01-19 15:10:00,87.59,87.72,87.53,87.54,25143.0,85.493,85.6199,85.4345,85.4442,25143.0
2024-01-19 15:20:00,87.55,87.66,87.46,87.65,26021.0,85.454,85.5614,85.3661,85.5516,26021.0
2024-01-19 15:30:00,87.65,87.72,87.57,87.58,47111.0,85.5516,85.6199,85.4735,85.4833,47111.0
2024-01-19 15:40:00,87.58,87.59,87.4,87.45,69528.0,85.4833,85.493,85.3076,85.3564,69528.0
2024-01-19 15:50:00,87.45,87.82,87.2,87.79,400850.0,85.3564,85.7175,85.1124,85.6882,400850.0
2024-01-22 09:30:00,88.71,88.94,88.44,88.54,68160.0,86.5862,86.8107,86.3227,86.4203,68160.0
2024-01-22 09:40:00,88.53,88.74,88.25,88.61,15001.0,86.4105,86.6155,86.1372,86.4886,15001.0
2024-01-22 09:50:00,88.63,88.79,88.44,88.64,10002.0,86.5081,86.6643,86.3227,86.5179,10002.0
2024-01-22 10:00:00,88.61,88.61,88.16,88.46,9833.0,86.4886,86.4886,86.0494,86.3422,9833.0
2024-01-22 10:10:00,88.5,88.67,88.47,88.67,12320.0,86.3812,86.5472,86.352,86.5472,12320.0
2024-01-22 10:20:00,88.71,88.83,88.59,88.59,36998.0,86.5862,86.7033,86.4691,86.4691,36998.0
2024-01-22 10:30:00,88.59,88.64,88.46,88.64,12884.0,86.4691,86.5179,86.3422,86.5179,12884.0
2024-01-22 10:40:00,88.63,88.68,88.47,88.55,10388.0,86.5081,86.5569,86.352,86.4301,10388.0
2024-01-22 10:50:00,88.55,88.76,88.55,88.64,20910.0,86.4301,86.635,86.4301,86.5179,20910.0
2024-01-22 11:00:00,88.65,88.65,88.41,88.53,10911.0,86.5277,86.5277,86.2934,86.4105,10911.0
2024-01-22 11:10:00,88.54,88.54,88.32,88.45,9415.0,86.4203,86.4203,86.2056,86.3324,9415.0
2024-01-22 11:20:00,88.49,88.67,88.46,88.66,13565.0,86.3715,86.5472,86.3422,86.5374,13565.0
2024-01-22 11:30:00,88.67,88.71,88.61,88.62,11117.0,86.5472,86.5862,86.4886,86.4984,11117.0
2024-01-22 11:40:00,88.62,88.65,88.44,88.48,10388.0,86.4984,86.5277,86.3227,86.3617,10388.0
2024-01-22 11:50:00,88.49,88.59,88.46,88.53,7062.0,86.3715,86.4691,86.3422,86.4105,7062.0
2024-01-22 12:00:00,88.55,88.56,88.31,88.32,15826.0,86.4301,86.4398,86.1958,86.2056,15826.0
2024-01-22 12:10:00,88.33,88.58,88.33,88.58,11815.0,86.2153,86.4593,86.2153,86.4593,11815.0
2024-01-22 12:20:00,88.59,88.69,88.59,88.64,10634.0,86.4691,86.5667,86.4691,86.5179,10634.0
2024-01-22 12:30:00,88.68,88.71,88.56,88.63,10352.0,86.5569,86.5862,86.4398,86.5081,10352.0
2024-01-22 12:40:00,88.62,88.69,88.59,88.65,5735.0,86.4984,86.5667,86.4691,86.5277,5735.0
2024-01-22 12:50:00,88.64,88.71,88.61,88.65,7163.0,86.5179,86.5862,86.4886,86.5277,7163.0
2024-01-22 13:00:00,88.65,88.66,88.55,88.6,9377.0,86.5277,86.5374,86.4301,86.4789,9377.0
2024-01-22 13:10:00,88.62,88.69,88.55,88.56,8219.0,86.4984,86.5667,86.4301,86.4398,8219.0
2024-01-22 13:20:00,88.55,88.58,88.41,88.43,6750.0,86.4301,86.4593,86.2934,86.3129,6750.0
2024-01-22 13:30:00,88.46,88.51,88.45,88.45,6760.0,86.3422,86.391,86.3324,86.3324,6760.0
2024-01-22 13:40:00,88.45,88.45,88.37,88.4,7026.0,86.3324,86.3324,86.2544,86.2836,7026.0
2024-01-22 13:50:00,88.4,88.48,88.36,88.36,9139.0,86.2836,86.3617,86.2446,86.2446,9139.0
2024-01-22 14:00:00,88.38,88.6,88.38,88.6,10875.0,86.2641,86.4789,86.2641,86.4789,10875.0
2024-01-22 14:10:00,88.58,88.65,88.52,88.56,11202.0,86.4593,86.5277,86.4008,86.4398,11202.0
2024-01-22 14:20:00,88.55,88.69,88.5,88.66,11998.0,86.4301,86.5667,86.3812,86.5374,11998.0
2024-01-22 14:30:00,88.69,88.73,88.66,88.7,15387.0,86.5667,86.6057,86.5374,86.5765,15387.0
2024-01-22 14:40:00,88.7,88.71,88.56,88.58,11888.0,86.5765,86.5862,86.4398,86.4593,11888.0
2024-01-22 14:50:00,88.59,88.67,88.58,88.67,12031.0,86.4691,86.5472,86.4593,86.5472,12031.0
2024-01-22 15:00:00,88.68,88.68,88.59,88.68,11387.0,86.5569,86.5569,86.4691,86.5569,11387.0
2024-01-22 15:10:00,88.68,88.72,88.6,88.65,16526.0,86.5569,86.596,86.4789,86.5277,16526.0
2024-01-22 15:20:00,88.66,88.71,88.62,88.7,14278.0,86.5374,86.5862,86.4984,86.5765,14278.0
2024-01-22 15:30:00,88.7,88.79,88.67,88.68,30188.0,86.5765,86.6643,86.5472,86.5569,30188.0
2024-01-22 15:40:00,88.69,88.73,88.56,88.57,26954.0,86.5667,86.6057,86.4398,86.4496,26954.0
2024-01-22 15:50:00,88.57,88.69,88.52,88.63,91009.0,86.4496,86.5667,86.4008,86.5081,91009.0
2024-01-23 09:30:00,88.76,88.76,88.16,88.69,15996.0,86.635,86.635,86.0494,86.5667,15996.0
2024-01-23 09:40:00,88.66,88.82,88.41,88.77,5017.0,86.5374,86.6936,86.2934,86.6448,5017.0
2024-01-23 09:50:00,88.76,88.82,88.67,88.8,10479.0,86.635,86.6936,86.5472,86.6741,10479.0
2024-01-23 10:00:00,88.8,88.8,88.54,88.66,12125.0,86.6741,86.6741,86.4203,86.5374,12125.0
2024-01-23 10:10:00,88.66,88.78,88.64,88.73,11556.0,86.5374,86.6545,86.5179,86.6057,11556.0
2024-01-23 10:20:00,88.73,88.73,88.47,88.65,17829.0,86.6057,86.6057,86.352,86.5277,17829.0
2024-01-23 10:30:00,88.65,88.91,88.64,88.83,14987.0,86.5277,86.7814,86.5179,86.7033,14987.0
2024-01-23 10:40:00,88.87,88.87,88.64,88.67,21041.0,86.7424,86.7424,86.5179,86.5472,21041.0
2024-01-23 10:50:00,88.67,88.67,88.43,88.47,20820.0,86.5472,86.5472,86.3129,86.352,20820.0
2024-01-23 11:00:00,88.47,88.53,88.42,88.43,19633.0,86.352,86.4105,86.3032,86.3129,19633.0
2024-01-23 11:10:00,88.43,88.47,88.33,88.38,14973.0,86.3129,86.352,86.2153,86.2641,14973.0
2024-01-23 11:20:00,88.34,88.46,88.32,88.34,29311.0,86.2251,86.3422,86.2056,86.2251,29311.0
2024-01-23 11:30:00,88.33,88.41,88.26,88.33,39120.0,86.2153,86.2934,86.147,86.2153,39120.0
2024-01-23 11:40:00,88.31,88.48,88.28,88.42,19736.0,86.1958,86.3617,86.1665,86.3032,19736.0
2024-01-23 11:50:00,88.42,88.57,88.42,88.52,17892.0,86.3032,86.4496,86.3032,86.4008,17892.0
2024-01-23 12:00:00,88.52,88.54,88.37,88.44,29925.0,86.4008,86.4203,86.2544,86.3227,29925.0
2024-01-23 12:10:00,88.45,88.46,88.23,88.27,11604.0,86.3324,86.3422,86.1177,86.1568,11604.0
2024-01-23 12:20:00,88.27,88.29,88.2,88.27,6781.0,86.1568,86.1763,86.0884,86.1568,6781.0
2024-01-23 12:30:00,88.27,88.36,88.22,88.32,6505.0,86.1568,86.2446,86.108,86.2056,6505.0
2024-01-23 12:40:00,88.3,88.32,88.22,88.26,7090.0,86.186,86.2056,86.108,86.147,7090.0
2024-01-23 12:50:00,88.28,88.35,88.27,88.33,7469.0,86.1665,86.2348,86.1568,86.2153,7469.0
2024-01-23 13:00:00,88.34,88.36,88.25,88.25,7300.0,86.2251,86.2446,86.1372,86.1372,7300.0
2024-01-23 13:10:00,88.28,88.34,88.26,88.28,5340.0,86.1665,86.2251,86.147,86.1665,5340.0
2024-01-23 13:20:00,88.28,88.31,88.23,88.24,6218.0,86.1665,86.1958,86.1177,86.1275,6218.0
2024-01-23 13:30:00,88.23,88.28,88.19,88.26,7690.0,86.1177,86.1665,86.0787,86.147,7690.0
2024-01-23 13:40:00,88.26,88.27,88.17,88.19,8892.0,86.147,86.1568,86.0591,86.0787,8892.0
2024-01-23 13:50:00,88.19,88.19,88.09,88.14,7525.0,86.0787,86.0787,85.9811,86.0299,7525.0
2024-01-23 14:00:00,88.15,88.16,88.07,88.15,23897.0,86.0396,86.0494,85.9615,86.0396,23897.0
2024-01-23 14:10:00,88.13,88.18,88.03,88.03,18692.0,86.0201,86.0689,85.9225,85.9225,18692.0
2024-01-23 14:20:00,88.02,88.12,87.98,88.09,21607.0,85.9127,86.0103,85.8737,85.9811,21607.0
2024-01-23 14:30:00,88.11,88.15,88.06,88.15,26825.0,86.0006,86.0396,85.9518,86.0396,26825.0
2024-01-23 14:40:00,88.13,88.21,88.1,88.19,12783.0,86.0201,86.0982,85.9908,86.0787,12783.0
2024-01-23 14:50:00,88.18,88.31,88.12,88.23,13817.0,86.0689,86.1958,86.0103,86.1177,13817.0
2024-01-23 15:00:00,88.23,88.31,88.18,88.29,22341.0,86.1177,86.1958,86.0689,86.1763,22341.0
2024-01-23 15:10:00,88.29,88.36,88.28,88.31,12361.0,86.1763,86.2446,86.1665,86.1958,12361.0
2024-01-23 15:20:00,88.32,88.34,88.24,88.25,14584.0,86.2056,86.2251,86.1275,86.1372,14584.0
2024-01-23 15:30:00,88.27,88.27,88.13,88.13,18985.0,86.1568,86.1568,86.0201,86.0201,18985.0
2024-01-23 15:40:00,88.13,88.14,88.07,88.08,32745.0,86.0201,86.0299,85.9615,85.9713,32745.0
2024-01-23 15:50:00,88.09,88.28,88.06,88.15,182062.0,85.9811,86.1665,85.9518,86.0396,182062.0
2024-01-24 09:30:00,88.76,89.27,88.76,88.98,46062.0,86.635,87.1328,86.635,86.8498,46062.0
2024-01-24 09:40:00,88.94,89.03,88.75,88.84,7814.0,86.8107,86.8986,86.6253,86.7131,7814.0
2024-01-24 09:50:00,88.88,89.15,88.88,89.04,12420.0,86.7522,87.0157,86.7522,86.9083,12420.0
2024-01-24 10:00:00,89.03,89.03,88.66,88.92,11043.0,86.8986,86.8986,86.5374,86.7912,11043.0
2024-01-24 10:10:00,88.96,89.26,88.92,89.22,11927.0,86.8302,87.1231,86.7912,87.084,11927.0
2024-01-24 10:20:00,89.23,89.24,89.14,89.23,8744.0,87.0938,87.1035,87.0059,87.0938,8744.0
2024-01-24 10:30:00,89.25,89.38,89.14,89.37,15052.0,87.1133,87.2402,87.0059,87.2304,15052.0
2024-01-24 10:40:00,89.38,89.49,89.22,89.33,11980.0,87.2402,87.3475,87.084,87.1914,11980.0
2024-01-24 10:50:00,89.35,89.42,89.27,89.4,12681.0,87.2109,87.2792,87.1328,87.2597,12681.0
2024-01-24 11:00:00,89.4,89.43,89.21,89.32,15628.0,87.2597,87.289,87.0743,87.1816,15628.0
2024-01-24 11:10:00,89.35,89.43,89.33,89.35,11881.0,87.2109,87.289,87.1914,87.2109,11881.0
2024-01-24 11:20:00,89.35,89.4,89.28,89.31,8452.0,87.2109,87.2597,87.1426,87.1719,8452.0
2024-01-24 11:30:00,89.31,89.37,89.24,89.28,13314.0,87.1719,87.2304,87.1035,87.1426,13314.0
2024-01-24 11:40:00,89.28,89.3,89.09,89.11,9115.0,87.1426,87.1621,86.9571,86.9766,9115.0
2024-01-24 11:50:00,89.13,89.27,89.13,89.2,7347.0,86.9962,87.1328,86.9962,87.0645,7347.0
2024-01-24 12:00:00,89.2,89.25,89.12,89.24,6421.0,87.0645,87.1133,86.9864,87.1035,6421.0
2024-01-24 12:10:00,89.22,89.24,88.93,88.97,15602.0,87.084,87.1035,86.801,86.84,15602.0
2024-01-24 12:20:00,88.97,89.08,88.95,89.02,14197.0,86.84,86.9474,86.8205,86.8888,14197.0
2024-01-24 12:30:00,89.04,89.2,89.03,89.2,10766.0,86.9083,87.0645,86.8986,87.0645,10766.0
2024-01-24 12:40:00,89.22,89.22,89.07,89.1,7205.0,87.084,87.084,86.9376,86.9669,7205.0
2024-01-24 12:50:00,89.11,89.2,89.09,89.17,5854.0,86.9766,87.0645,86.9571,87.0352,5854.0
2024-01-24 13:00:00,89.19,89.19,88.87,88.96,17320.0,87.0547,87.0547,86.7424,86.8302,17320.0
2024-01-24 13:10:00,88.99,89.0,88.81,88.9,30787.0,86.8595,86.8693,86.6838,86.7717,30787.0
2024-01-24 13:20:00,88.91,89.01,88.9,88.98,6304.0,86.7814,86.879,86.7717,86.8498,6304.0
2024-01-24 13:30:00,88.96,88.97,88.77,88.77,7256.0,86.8302,86.84,86.6448,86.6448,7256.0
2024-01-24 13:40:00,88.75,88.86,88.65,88.71,30375.0,86.6253,86.7326,86.5277,86.5862,30375.0
2024-01-24 13:50:00,88.7,88.77,88.69,88.71,6103.0,86.5765,86.6448,86.5667,86.5862,6103.0
2024-01-24 14:00:00,88.7,88.7,88.64,88.64,7780.0,86.5765,86.5765,86.5179,86.5179,7780.0
2024-01-24 14:10:00,88.61,88.63,88.49,88.55,8956.0,86.4886,86.5081,86.3715,86.4301,8956.0
2024-01-24 14:20:00,88.53,88.53,88.39,88.46,9896.0,86.4105,86.4105,86.2739,86.3422,9896.0
2024-01-24 14:30:00,88.47,88.57,88.4,88.45,7634.0,86.352,86.4496,86.2836,86.3324,7634.0
2024-01-24 14:40:00,88.46,88.64,88.46,88.62,6736.0,86.3422,86.5179,86.3422,86.4984,6736.0
2024-01-24 14:50:00,88.6,88.61,88.47,88.55,9173.0,86.4789,86.4886,86.352,86.4301,9173.0
2024-01-24 15:00:00,88.56,88.59,88.5,88.56,5901.0,86.4398,86.4691,86.3812,86.4398,5901.0
2024-01-24 15:10:00,88.55,88.55,88.35,88.36,15384.0,86.4301,86.4301,86.2348,86.2446,15384.0
2024-01-24 15:20:00,88.37,88.54,88.35,88.45,13220.0,86.2544,86.4203,86.2348,86.3324,13220.0
2024-01-24 15:30:00,88.46,88.73,88.46,88.7,24031.0,86.3422,86.6057,86.3422,86.5765,24031.0
2024-01-24 15:40:00,88.72,88.82,88.7,88.72,26086.0,86.596,86.6936,86.5765,86.596,26086.0
2024-01-24 15:50:00,88.71,88.76,88.61,88.69,99297.0,86.5862,86.635,86.4886,86.5667,99297.0
2024-01-25 09:30:00,89.09,89.3,88.87,89.19,23720.0,86.9571,87.1621,86.7424,87.0547,23720.0
2024-01-25 09:40:00,89.17,89.33,89.13,89.22,11879.0,87.0352,87.1914,86.9962,87.084,11879.0
2024-01-25 09:50:00,89.25,89.28,89.1,89.2,8930.0,87.1133,87.1426,86.9669,87.0645,8930.0
2024-01-25 10:00:00,89.23,89.28,89.04,89.2,14862.0,87.0938,87.1426,86.9083,87.0645,14862.0
2024-01-25 10:10:00,89.19,89.22,89.05,89.13,4767.0,87.0547,87.084,86.9181,86.9962,4767.0
2024-01-25 10:20:00,89.14,89.21,89.04,89.16,6628.0,87.0059,87.0743,86.9083,87.0254,6628.0
2024-01-25 10:30:00,89.25,89.28,89.04,89.11,5172.0,87.1133,87.1426,86.9083,86.9766,5172.0
2024-01-25 10:40:00,89.11,89.3,89.03,89.03,6375.0,86.9766,87.1621,86.8986,86.8986,6375.0
2024-01-25 10:50:00,89.02,89.02,88.94,88.95,4689.0,86.8888,86.8888,86.8107,86.8205,4689.0
2024-01-25 11:00:00,88.94,89.11,88.88,89.05,5500.0,86.8107,86.9766,86.7522,86.9181,5500.0
2024-01-25 11:10:00,89.06,89.26,89.06,89.22,4900.0,86.9278,87.1231,86.9278,87.084,4900.0
2024-01-25 11:20:00,89.16,89.22,89.11,89.2,5168.0,87.0254,87.084,86.9766,87.0645,5168.0
2024-01-25 11:30:00,89.2,89.3,89.16,89.24,7990.0,87.0645,87.1621,87.0254,87.1035,7990.0
2024-01-25 11:40:00,89.24,89.29,89.17,89.29,10442.0,87.1035,87.1523,87.0352,87.1523,10442.0
2024-01-25 11:50:00,89.25,89.26,89.19,89.25,9656.0,87.1133,87.1231,87.0547,87.1133,9656.0
2024-01-25 12:00:00,89.3,89.3,89.01,89.08,6641.0,87.1621,87.1621,86.879,86.9474,6641.0
2024-01-25 12:10:00,89.12,89.23,89.09,89.17,8405.0,86.9864,87.0938,86.9571,87.0352,8405.0
2024-01-25 12:20:00,89.21,89.22,89.1,89.1,6601.0,87.0743,87.084,86.9669,86.9669,6601.0
2024-01-25 12:30:00,89.12,89.13,88.96,88.96,7710.0,86.9864,86.9962,86.8302,86.8302,7710.0
2024-01-25 12:40:00,88.98,89.0,88.87,88.9,5410.0,86.8498,86.8693,86.7424,86.7717,5410.0
2024-01-25 12:50:00,88.9,89.03,88.86,89.02,8625.0,86.7717,86.8986,86.7326,86.8888,8625.0
2024-01-25 13:00:00,89.02,89.12,88.97,89.06,13173.0,86.8888,86.9864,86.84,86.9278,13173.0
2024-01-25 13:10:00,89.04,89.08,88.99,89.04,7146.0,86.9083,86.9474,86.8595,86.9083,7146.0
2024-01-25 13:20:00,89.04,89.11,89.0,89.11,8674.0,86.9083,86.9766,86.8693,86.9766,8674.0
2024-01-25 13:30:00,89.13,89.15,89.06,89.14,7293.0,86.9962,87.0157,86.9278,87.0059,7293.0
2024-01-25 13:40:00,89.16,89.16,89.05,89.13,8571.0,87.0254,87.0254,86.9181,86.9962,8571.0
2024-01-25 13:50:00,89.14,89.16,89.03,89.03,6928.0,87.0059,87.0254,86.8986,86.8986,6928.0
2024-01-25 14:00:00,88.99,88.99,88.8,88.84,7536.0,86.8595,86.8595,86.6741,86.7131,7536.0
2024-01-25 14:10:00,88.85,88.94,88.85,88.92,3620.0,86.7229,86.8107,86.7229,86.7912,3620.0
2024-01-25 14:20:00,88.93,89.0,88.91,88.92,8082.0,86.801,86.8693,86.7814,86.7912,8082.0
2024-01-25 14:30:00,89.0,89.03,88.94,88.98,5900.0,86.8693,86.8986,86.8107,86.8498,5900.0
2024-01-25 14:40:00,89.01,89.03,88.96,88.98,8533.0,86.879,86.8986,86.8302,86.8498,8533.0
2024-01-25 14:50:00,88.96,89.1,88.93,89.05,11940.0,86.8302,86.9669,86.801,86.9181,11940.0
2024-01-25 15:00:00,89.03,89.03,88.95,89.02,7641.0,86.8986,86.8986,86.8205,86.8888,7641.0
2024-01-25 15:10:00,89.0,89.02,88.95,88.97,6773.0,86.8693,86.8888,86.8205,86.84,6773.0
2024-01-25 15:20:00,89.01,89.03,88.96,89.0,10735.0,86.879,86.8986,86.8302,86.8693,10735.0
2024-01-25 15:30:00,89.01,89.15,89.0,89.11,13430.0,86.879,87.0157,86.8693,86.9766,13430.0
2024-01-25 15:40:00,89.11,89.14,89.04,89.06,18450.0,86.9766,87.0059,86.9083,86.9278,18450.0
2024-01-25 15:50:00,89.08,89.26,89.07,89.24,147014.0,86.9474,87.1231,86.9376,87.1035,147014.0
2024-01-26 09:30:00,89.27,89.27,88.88,88.96,22957.0,87.1328,87.1328,86.7522,86.8302,22957.0
2024-01-26 09:40:00,88.95,89.13,88.78,88.78,16370.0,86.8205,86.9962,86.6545,86.6545,16370.0
2024-01-26 09:50:00,88.76,88.79,88.35,88.44,42692.0,86.635,86.6643,86.2348,86.3227,42692.0
2024-01-26 10:00:00,88.42,88.48,88.09,88.19,11019.0,86.3032,86.3617,85.9811,86.0787,11019.0
2024-01-26 10:10:00,88.17,88.28,88.04,88.21,9879.0,86.0591,86.1665,85.9323,86.0982,9879.0
2024-01-26 10:20:00,88.27,88.41,88.25,88.4,4300.0,86.1568,86.2934,86.1372,86.2836,4300.0
2024-01-26 10:30:00,88.38,88.48,88.33,88.44,18057.0,86.2641,86.3617,86.2153,86.3227,18057.0
2024-01-26 10:40:00,88.43,88.53,88.39,88.52,72228.0,86.3129,86.4105,86.2739,86.4008,72228.0
2024-01-26 10:50:00,88.55,88.8,88.55,88.76,13519.0,86.4301,86.6741,86.4301,86.635,13519.0
2024-01-26 11:00:00,88.76,88.77,88.47,88.5,10402.0,86.635,86.6448,86.352,86.3812,10402.0
2024-01-26 11:10:00,88.47,88.5,88.29,88.29,9492.0,86.352,86.3812,86.1763,86.1763,9492.0
2024-01-26 11:20:00,88.31,88.39,88.25,88.29,16828.0,86.1958,86.2739,86.1372,86.1763,16828.0
2024-01-26 11:30:00,88.27,88.29,88.09,88.09,19466.0,86.1568,86.1763,85.9811,85.9811,19466.0
2024-01-26 11:40:00,88.05,88.13,87.92,88.13,14529.0,85.942,86.0201,85.8151,86.0201,14529.0
2024-01-26 11:50:00,88.17,88.25,88.11,88.12,11141.0,86.0591,86.1372,86.0006,86.0103,11141.0
2024-01-26 12:00:00,88.13,88.21,88.08,88.09,7019.0,86.0201,86.0982,85.9713,85.9811,7019.0
2024-01-26 12:10:00,88.02,88.15,88.01,88.09,4727.0,85.9127,86.0396,85.903,85.9811,4727.0
2024-01-26 12:20:00,88.09,88.14,88.0,88.06,6856.0,85.9811,86.0299,85.8932,85.9518,6856.0
2024-01-26 12:30:00,88.04,88.05,87.83,87.89,17920.0,85.9323,85.942,85.7273,85.7859,17920.0
2024-01-26 12:40:00,87.9,87.9,87.72,87.72,6580.0,85.7956,85.7956,85.6199,85.6199,6580.0
2024-01-26 12:50:00,87.73,88.01,87.71,87.97,52530.0,85.6297,85.903,85.6102,85.8639,52530.0
2024-01-26 13:00:00,87.92,87.99,87.88,87.96,4611.0,85.8151,85.8835,85.7761,85.8542,4611.0
2024-01-26 13:10:00,87.94,87.95,87.64,87.65,12030.0,85.8347,85.8444,85.5418,85.5516,12030.0
2024-01-26 13:20:00,87.65,87.84,87.65,87.76,6743.0,85.5516,85.7371,85.5516,85.659,6743.0
2024-01-26 13:30:00,87.77,87.86,87.75,87.79,9718.0,85.6687,85.7566,85.6492,85.6882,9718.0
2024-01-26 13:40:00,87.78,87.79,87.66,87.73,5916.0,85.6785,85.6882,85.5614,85.6297,5916.0
2024-01-26 13:50:00,87.74,87.86,87.7,87.83,6164.0,85.6394,85.7566,85.6004,85.7273,6164.0
2024-01-26 14:00:00,87.86,87.99,87.84,87.94,8234.0,85.7566,85.8835,85.7371,85.8347,8234.0
2024-01-26 14:10:00,87.95,88.07,87.95,88.04,8792.0,85.8444,85.9615,85.8444,85.9323,8792.0
2024-01-26 14:20:00,88.06,88.08,87.98,88.02,8036.0,85.9518,85.9713,85.8737,85.9127,8036.0
2024-01-26 14:30:00,88.02,88.05,87.92,87.95,6421.0,85.9127,85.942,85.8151,85.8444,6421.0
2024-01-26 14:40:00,87.97,88.0,87.9,88.0,4603.0,85.8639,85.8932,85.7956,85.8932,4603.0
2024-01-26 14:50:00,87.98,88.14,87.98,88.12,7073.0,85.8737,86.0299,85.8737,86.0103,7073.0
2024-01-26 15:00:00,88.11,88.16,88.1,88.11,8723.0,86.0006,86.0494,85.9908,86.0006,8723.0
2024-01-26 15:10:00,88.12,88.21,88.1,88.17,8734.0,86.0103,86.0982,85.9908,86.0591,8734.0
2024-01-26 15:20:00,88.14,88.18,88.09,88.16,9822.0,86.0299,86.0689,85.9811,86.0494,9822.0
2024-01-26 15:30:00,88.15,88.17,87.99,88.0,13716.0,86.0396,86.0591,85.8835,85.8932,13716.0
2024-01-26 15:40:00,87.99,88.01,87.91,87.97,25521.0,85.8835,85.903,85.8054,85.8639,25521.0
2024-01-26 15:50:00,87.97,88.11,87.92,88.06,111298.0,85.8639,86.0006,85.8151,85.9518,111298.0
2024-01-29 09:30:00,88.06,88.29,87.82,88.08,24868.0,85.9518,86.1763,85.7175,85.9713,24868.0
2024-01-29 09:40:00,88.1,88.14,87.91,88.02,9234.0,85.9908,86.0299,85.8054,85.9127,9234.0
2024-01-29 09:50:00,87.99,88.08,87.86,87.97,6242.0,85.8835,85.9713,85.7566,85.8639,6242.0
2024-01-29 10:00:00,88.03,88.03,87.77,87.94,8614.0,85.9225,85.9225,85.6687,85.8347,8614.0
2024-01-29 10:10:00,87.95,88.0,87.83,87.89,6856.0,85.8444,85.8932,85.7273,85.7859,6856.0
2024-01-29 10:20:00,87.89,88.0,87.86,87.87,7003.0,85.7859,85.8932,85.7566,85.7663,7003.0
2024-01-29 10:30:00,87.88,87.93,87.68,87.71,15470.0,85.7761,85.8249,85.5809,85.6102,15470.0
2024-01-29 10:40:00,87.73,87.79,87.65,87.76,18279.0,85.6297,85.6882,85.5516,85.659,18279.0
2024-01-29 10:50:00,87.76,87.88,87.74,87.78,8913.0,85.659,85.7761,85.6394,85.6785,8913.0
2024-01-29 11:00:00,87.8,87.87,87.71,87.76,11663.0,85.698,85.7663,85.6102,85.659,11663.0
2024-01-29 11:10:00,87.77,87.77,87.61,87.72,10708.0,85.6687,85.6687,85.5126,85.6199,10708.0
2024-01-29 11:20:00,87.7,87.71,87.56,87.69,8917.0,85.6004,85.6102,85.4638,85.5906,8917.0
2024-01-29 11:30:00,87.71,87.86,87.56,87.72,36494.0,85.6102,85.7566,85.4638,85.6199,36494.0
2024-01-29 11:40:00,87.72,87.75,87.68,87.71,6465.0,85.6199,85.6492,85.5809,85.6102,6465.0
2024-01-29 11:50:00,87.71,87.87,87.7,87.86,16022.0,85.6102,85.7663,85.6004,85.7566,16022.0
2024-01-29 12:00:00,87.88,87.89,87.81,87.84,6858.0,85.7761,85.7859,85.7078,85.7371,6858.0
2024-01-29 12:10:00,87.85,87.92,87.83,87.89,6619.0,85.7468,85.8151,85.7273,85.7859,6619.0
2024-01-29 12:20:00,87.89,87.99,87.89,87.95,10023.0,85.7859,85.8835,85.7859,85.8444,10023.0
2024-01-29 12:30:00,88.0,88.11,88.0,88.11,5857.0,85.8932,86.0006,85.8932,86.0006,5857.0
2024-01-29 12:40:00,88.11,88.12,87.99,88.02,13866.0,86.0006,86.0103,85.8835,85.9127,13866.0
2024-01-29 12:50:00,88.03,88.07,87.99,88.04,6094.0,85.9225,85.9615,85.8835,85.9323,6094.0
2024-01-29 13:00:00,88.05,88.05,87.96,87.99,7107.0,85.942,85.942,85.8542,85.8835,7107.0
2024-01-29 13:10:00,87.99,87.99,87.87,87.87,4793.0,85.8835,85.8835,85.7663,85.7663,4793.0
2024-01-29 13:20:00,87.9,87.97,87.88,87.97,6071.0,85.7956,85.8639,85.7761,85.8639,6071.0
2024-01-29 13:30:00,87.96,87.99,87.88,87.9,4711.0,85.8542,85.8835,85.7761,85.7956,4711.0
2024-01-29 13:40:00,87.89,87.95,87.89,87.95,5175.0,85.7859,85.8444,85.7859,85.8444,5175.0
2024-01-29 13:50:00,87.95,87.96,87.89,87.95,5351.0,85.8444,85.8542,85.7859,85.8444,5351.0
2024-01-29 14:00:00,87.94,88.04,87.93,88.03,11466.0,85.8347,85.9323,85.8249,85.9225,11466.0
2024-01-29 14:10:00,88.02,88.07,87.99,88.0,7013.0,85.9127,85.9615,85.8835,85.8932,7013.0
2024-01-29 14:20:00,88.0,88.08,87.99,88.07,16955.0,85.8932,85.9713,85.8835,85.9615,16955.0
2024-01-29 14:30:00,88.07,88.07,87.98,87.99,9890.0,85.9615,85.9615,85.8737,85.8835,9890.0
2024-01-29 14:40:00,88.0,88.02,87.9,87.9,6911.0,85.8932,85.9127,85.7956,85.7956,6911.0
2024-01-29 14:50:00,87.89,87.93,87.89,87.92,11504.0,85.7859,85.8249,85.7859,85.8151,11504.0
2024-01-29 15:00:00,87.97,88.19,87.96,88.14,10644.0,85.8639,86.0787,85.8542,86.0299,10644.0
2024-01-29 15:10:00,88.15,88.31,88.13,88.31,9545.0,86.0396,86.1958,86.0201,86.1958,9545.0
2024-01-29 15:20:00,88.32,88.49,88.32,88.43,17065.0,86.2056,86.3715,86.2056,86.3129,17065.0
2024-01-29 15:30:00,88.44,88.49,88.37,88.37,14952.0,86.3227,86.3715,86.2544,86.2544,14952.0
2024-01-29 15:40:00,88.36,88.42,88.33,88.36,18573.0,86.2446,86.3032,86.2153,86.2446,18573.0
2024-01-29 15:50:00,88.35,88.51,88.34,88.5,96493.0,86.2348,86.391,86.2251,86.3812,96493.0
2024-01-30 09:30:00,88.95,89.44,88.68,89.23,37891.0,86.8205,87.2987,86.5569,87.0938,37891.0
2024-01-30 09:40:00,89.24,89.75,89.22,89.54,27687.0,87.1035,87.6013,87.084,87.3964,27687.0
2024-01-30 09:50:00,89.54,89.61,89.19,89.31,23033.0,87.3964,87.4647,87.0547,87.1719,23033.0
2024-01-30 10:00:00,89.31,89.52,89.22,89.46,17482.0,87.1719,87.3768,87.084,87.3183,17482.0
2024-01-30 10:10:00,89.49,89.49,89.37,89.43,21514.0,87.3475,87.3475,87.2304,87.289,21514.0
2024-01-30 10:20:00,89.42,89.44,89.17,89.18,14417.0,87.2792,87.2987,87.0352,87.045,14417.0
2024-01-30 10:30:00,89.2,89.32,89.08,89.3,6227.0,87.0645,87.1816,86.9474,87.1621,6227.0
2024-01-30 10:40:00,89.29,89.32,89.15,89.32,12362.0,87.1523,87.1816,87.0157,87.1816,12362.0
2024-01-30 10:50:00,89.32,89.34,89.22,89.34,8505.0,87.1816,87.2011,87.084,87.2011,8505.0
2024-01-30 11:00:00,89.32,89.33,89.21,89.22,9801.0,87.1816,87.1914,87.0743,87.084,9801.0
2024-01-30 11:10:00,89.23,89.25,89.16,89.23,7638.0,87.0938,87.1133,87.0254,87.0938,7638.0
2024-01-30 11:20:00,89.23,89.29,89.1,89.13,8770.0,87.0938,87.1523,86.9669,86.9962,8770.0
2024-01-30 11:30:00,89.11,89.14,89.04,89.1,7944.0,86.9766,87.0059,86.9083,86.9669,7944.0
2024-01-30 11:40:00,89.12,89.12,89.01,89.07,6893.0,86.9864,86.9864,86.879,86.9376,6893.0
2024-01-30 11:50:00,89.07,89.08,88.99,89.03,27807.0,86.9376,86.9474,86.8595,86.8986,27807.0
2024-01-30 12:00:00,89.03,89.09,88.99,89.01,13866.0,86.8986,86.9571,86.8595,86.879,13866.0
2024-01-30 12:10:00,89.0,89.07,88.99,89.03,9130.0,86.8693,86.9376,86.8595,86.8986,9130.0
2024-01-30 12:20:00,89.05,89.1,88.98,88.98,17335.0,86.9181,86.9669,86.8498,86.8498,17335.0
2024-01-30 12:30:00,88.98,88.98,88.79,88.87,14879.0,86.8498,86.8498,86.6643,86.7424,14879.0
2024-01-30 12:40:00,88.87,88.9,88.8,88.86,5312.0,86.7424,86.7717,86.6741,86.7326,5312.0
2024-01-30 12:50:00,88.86,88.88,88.82,88.83,4431.0,86.7326,86.7522,86.6936,86.7033,4431.0
2024-01-30 13:00:00,88.84,88.84,88.76,88.84,4857.0,86.7131,86.7131,86.635,86.7131,4857.0
2024-01-30 13:10:00,88.85,88.96,88.84,88.9,7490.0,86.7229,86.8302,86.7131,86.7717,7490.0
2024-01-30 13:20:00,88.92,89.0,88.91,88.99,5276.0,86.7912,86.8693,86.7814,86.8595,5276.0
2024-01-30 13:30:00,89.0,89.01,88.96,88.96,5282.0,86.8693,86.879,86.8302,86.8302,5282.0
2024-01-30 13:40:00,88.96,88.96,88.83,88.85,6603.0,86.8302,86.8302,86.7033,86.7229,6603.0
2024-01-30 13:50:00,88.84,88.92,88.82,88.82,12945.0,86.7131,86.7912,86.6936,86.6936,12945.0
2024-01-30 14:00:00,88.84,88.85,88.79,88.79,7667.0,86.7131,86.7229,86.6643,86.6643,7667.0
2024-01-30 14:10:00,88.8,88.88,88.77,88.84,9024.0,86.6741,86.7522,86.6448,86.7131,9024.0
2024-01-30 14:20:00,88.86,89.0,88.85,88.98,7273.0,86.7326,86.8693,86.7229,86.8498,7273.0
2024-01-30 14:30:00,88.97,89.03,88.95,89.01,8940.0,86.84,86.8986,86.8205,86.879,8940.0
2024-01-30 14:40:00,89.01,89.05,88.99,89.05,7773.0,86.879,86.9181,86.8595,86.9181,7773.0
2024-01-30 14:50:00,89.05,89.08,89.02,89.06,10930.0,86.9181,86.9474,86.8888,86.9278,10930.0
2024-01-30 15:00:00,89.06,89.08,88.96,88.96,12156.0,86.9278,86.9474,86.8302,86.8302,12156.0
2024-01-30 15:10:00,88.97,89.05,88.96,89.03,16660.0,86.84,86.9181,86.8302,86.8986,16660.0
2024-01-30 15:20:00,89.03,89.13,89.0,89.08,13273.0,86.8986,86.9962,86.8693,86.9474,13273.0
2024-01-30 15:30:00,89.08,89.09,88.96,89.01,10272.0,86.9474,86.9571,86.8302,86.879,10272.0
2024-01-30 15:40:00,89.0,89.04,88.97,89.03,12830.0,86.8693,86.9083,86.84,86.8986,12830.0
2024-01-30 15:50:00,89.03,89.05,88.9,88.96,60836.0,86.8986,86.9181,86.7717,86.8302,60836.0
2024-01-31 09:30:00,88.5,88.61,88.05,88.3,41534.0,86.3812,86.4886,85.942,86.186,41534.0
2024-01-31 09:40:00,88.3,88.47,88.09,88.22,11840.0,86.186,86.352,85.9811,86.108,11840.0
2024-01-31 09:50:00,88.22,88.22,87.72,87.73,7221.0,86.108,86.108,85.6199,85.6297,7221.0
2024-01-31 10:00:00,87.75,87.77,87.33,87.46,7869.0,85.6492,85.6687,85.2393,85.3661,7869.0
2024-01-31 10:10:00,87.48,87.82,87.46,87.82,22373.0,85.3857,85.7175,85.3661,85.7175,22373.0
2024-01-31 10:20:00,87.83,88.0,87.83,87.98,8170.0,85.7273,85.8932,85.7273,85.8737,8170.0
2024-01-31 10:30:00,87.99,88.02,87.71,87.76,10355.0,85.8835,85.9127,85.6102,85.659,10355.0
2024-01-31 10:40:00,87.78,87.85,87.7,87.72,6478.0,85.6785,85.7468,85.6004,85.6199,6478.0
2024-01-31 10:50:00,87.7,87.87,87.66,87.87,23153.0,85.6004,85.7663,85.5614,85.7663,23153.0
2024-01-31 11:00:00,87.85,88.0,87.84,88.0,6257.0,85.7468,85.8932,85.7371,85.8932,6257.0
2024-01-31 11:10:00,88.0,88.1,87.96,88.01,23571.0,85.8932,85.9908,85.8542,85.903,23571.0
2024-01-31 11:20:00,88.02,88.06,87.96,88.01,23789.0,85.9127,85.9518,85.8542,85.903,23789.0
2024-01-31 11:30:00,88.03,88.16,88.0,88.14,16861.0,85.9225,86.0494,85.8932,86.0299,16861.0
2024-01-31 11:40:00,88.14,88.14,88.04,88.09,21958.0,86.0299,86.0299,85.9323,85.9811,21958.0
2024-01-31 11:50:00,88.08,88.2,88.05,88.13,12348.0,85.9713,86.0884,85.942,86.0201,12348.0
2024-01-31 12:00:00,88.16,88.3,88.14,88.3,15641.0,86.0494,86.186,86.0299,86.186,15641.0
2024-01-31 12:10:00,88.31,88.34,88.12,88.19,13078.0,86.1958,86.2251,86.0103,86.0787,13078.0
2024-01-31 12:20:00,88.17,88.32,88.13,88.29,27535.0,86.0591,86.2056,86.0201,86.1763,27535.0
2024-01-31 12:30:00,88.3,88.3,88.11,88.17,8410.0,86.186,86.186,86.0006,86.0591,8410.0
2024-01-31 12:40:00,88.15,88.23,88.15,88.2,6782.0,86.0396,86.1177,86.0396,86.0884,6782.0
2024-01-31 12:50:00,88.2,88.29,88.14,88.22,9739.0,86.0884,86.1763,86.0299,86.108,9739.0
2024-01-31 13:00:00,88.21,88.24,88.15,88.16,8170.0,86.0982,86.1275,86.0396,86.0494,8170.0
2024-01-31 13:10:00,88.16,88.19,88.08,88.18,10491.0,86.0494,86.0787,85.9713,86.0689,10491.0
2024-01-31 13:20:00,88.2,88.2,88.08,88.15,12203.0,86.0884,86.0884,85.9713,86.0396,12203.0
2024-01-31 13:30:00,88.14,88.16,88.07,88.11,15917.0,86.0299,86.0494,85.9615,86.0006,15917.0
2024-01-31 13:40:00,88.11,88.34,88.1,88.31,7056.0,86.0006,86.2251,85.9908,86.1958,7056.0
2024-01-31 13:50:00,88.31,88.34,88.26,88.3,8991.0,86.1958,86.2251,86.147,86.186,8991.0
2024-01-31 14:00:00,88.3,88.31,87.98,88.13,27330.0,86.186,86.1958,85.8737,86.0201,27330.0
2024-01-31 14:10:00,88.16,88.28,88.06,88.06,17083.0,86.0494,86.1665,85.9518,85.9518,17083.0
2024-01-31 14:20:00,88.03,88.24,88.02,88.21,13761.0,85.9225,86.1275,85.9127,86.0982,13761.0
2024-01-31 14:30:00,88.2,88.48,88.01,88.41,30012.0,86.0884,86.3617,85.903,86.2934,30012.0
2024-01-31 14:40:00,88.47,88.65,88.32,88.38,16234.0,86.352,86.5277,86.2056,86.2641,16234.0
2024-01-31 14:50:00,88.3,88.3,88.06,88.07,11492.0,86.186,86.186,85.9518,85.9615,11492.0
2024-01-31 15:00:00,88.08,88.12,87.57,87.81,29228.0,85.9713,86.0103,85.4735,85.7078,29228.0
2024-01-31 15:10:00,87.81,87.82,87.54,87.54,15020.0,85.7078,85.7175,85.4442,85.4442,15020.0
2024-01-31 15:20:00,87.56,87.79,87.53,87.7,16772.0,85.4638,85.6882,85.4345,85.6004,16772.0
2024-01-31 15:30:00,87.7,87.7,87.39,87.5,23099.0,85.6004,85.6004,85.2978,85.4052,23099.0
2024-01-31 15:40:00,87.47,87.48,87.39,87.41,31711.0,85.3759,85.3857,85.2978,85.3173,31711.0
2024-01-31 15:50:00,87.4,87.41,87.11,87.21,130908.0,85.3076,85.3173,85.0245,85.1221,130908.0
2024-02-01 09:30:00,87.04,87.16,86.46,86.63,37543.0,84.9562,85.0733,84.3901,84.556,37543.0
2024-02-01 09:40:00,86.77,87.13,86.77,86.86,9225.0,84.6927,85.044,84.6927,84.7805,9225.0
2024-02-01 09:50:00,86.81,87.04,86.8,86.8,10432.0,84.7317,84.9562,84.7219,84.7219,10432.0
2024-02-01 10:00:00,86.74,87.01,86.71,87.01,7665.0,84.6634,84.9269,84.6341,84.9269,7665.0
2024-02-01 10:10:00,86.99,87.03,86.89,86.96,7449.0,84.9074,84.9464,84.8098,84.8781,7449.0
2024-02-01 10:20:00,86.97,87.21,86.88,87.21,10624.0,84.8879,85.1221,84.8,85.1221,10624.0
2024-02-01 10:30:00,87.19,87.31,87.13,87.31,7618.0,85.1026,85.2197,85.044,85.2197,7618.0
2024-02-01 10:40:00,87.31,87.31,87.02,87.02,6464.0,85.2197,85.2197,84.9367,84.9367,6464.0
2024-02-01 10:50:00,86.99,86.99,86.84,86.84,7347.0,84.9074,84.9074,84.761,84.761,7347.0
2024-02-01 11:00:00,86.82,87.04,86.81,86.99,7719.0,84.7415,84.9562,84.7317,84.9074,7719.0
2024-02-01 11:10:00,87.0,87.03,86.87,86.88,3943.0,84.9172,84.9464,84.7903,84.8,3943.0
2024-02-01 11:20:00,86.81,86.98,86.79,86.8,4763.0,84.7317,84.8976,84.7122,84.7219,4763.0
2024-02-01 11:30:00,86.82,86.94,86.82,86.94,5735.0,84.7415,84.8586,84.7415,84.8586,5735.0
2024-02-01 11:40:00,86.94,86.98,86.91,86.92,9395.0,84.8586,84.8976,84.8293,84.8391,9395.0
2024-02-01 11:50:00,86.99,87.03,86.96,86.99,5084.0,84.9074,84.9464,84.8781,84.9074,5084.0
2024-02-01 12:00:00,87.02,87.28,87.02,87.27,8698.0,84.9367,85.1905,84.9367,85.1807,8698.0
2024-02-01 12:10:00,87.27,87.28,87.04,87.04,4307.0,85.1807,85.1905,84.9562,84.9562,4307.0
2024-02-01 12:20:00,87.03,87.06,87.0,87.04,4135.0,84.9464,84.9757,84.9172,84.9562,4135.0
2024-02-01 12:30:00,87.04,87.15,87.04,87.1,4896.0,84.9562,85.0636,84.9562,85.0148,4896.0
2024-02-01 12:40:00,87.09,87.11,87.03,87.11,4011.0,85.005,85.0245,84.9464,85.0245,4011.0
2024-02-01 12:50:00,87.15,87.21,87.0,87.06,7543.0,85.0636,85.1221,84.9172,84.9757,7543.0
2024-02-01 13:00:00,87.06,87.08,86.9,86.91,3700.0,84.9757,84.9952,84.8196,84.8293,3700.0
2024-02-01 13:10:00,86.93,87.08,86.93,87.04,4301.0,84.8488,84.9952,84.8488,84.9562,4301.0
2024-02-01 13:20:00,87.07,87.1,87.02,87.09,4153.0,84.9855,85.0148,84.9367,85.005,4153.0
2024-02-01 13:30:00,87.16,87.18,86.9,87.0,5044.0,85.0733,85.0929,84.8196,84.9172,5044.0
2024-02-01 13:40:00,87.02,87.12,86.99,87.08,19192.0,84.9367,85.0343,84.9074,84.9952,19192.0
2024-02-01 13:50:00,87.11,87.16,87.09,87.12,8147.0,85.0245,85.0733,85.005,85.0343,8147.0
2024-02-01 14:00:00,87.15,87.22,87.15,87.21,5909.0,85.0636,85.1319,85.0636,85.1221,5909.0
2024-02-01 14:10:00,87.23,87.25,87.17,87.2,8084.0,85.1417,85.1612,85.0831,85.1124,8084.0
2024-02-01 14:20:00,87.21,87.22,87.11,87.18,6301.0,85.1221,85.1319,85.0245,85.0929,6301.0
2024-02-01 14:30:00,87.2,87.22,87.11,87.18,6224.0,85.1124,85.1319,85.0245,85.0929,6224.0
2024-02-01 14:40:00,87.21,87.37,87.19,87.34,7121.0,85.1221,85.2783,85.1026,85.249,7121.0
2024-02-01 14:50:00,87.35,87.43,87.34,87.42,6151.0,85.2588,85.3369,85.249,85.3271,6151.0
2024-02-01 15:00:00,87.43,87.5,87.4,87.5,11431.0,85.3369,85.4052,85.3076,85.4052,11431.0
2024-02-01 15:10:00,87.5,87.54,87.37,87.53,11884.0,85.4052,85.4442,85.2783,85.4345,11884.0
2024-02-01 15:20:00,87.53,87.6,87.52,87.54,7442.0,85.4345,85.5028,85.4247,85.4442,7442.0
2024-02-01 15:30:00,87.55,87.67,87.55,87.63,12295.0,85.454,85.5711,85.454,85.5321,12295.0
2024-02-01 15:40:00,87.64,87.67,87.43,87.43,12104.0,85.5418,85.5711,85.3369,85.3369,12104.0
2024-02-01 15:50:00,87.43,87.47,87.29,87.47,60487.0,85.3369,85.3759,85.2002,85.3759,60487.0
2024-02-02 09:30:00,87.41,87.41,86.93,87.13,31829.0,85.3173,85.3173,84.8488,85.044,31829.0
2024-02-02 09:40:00,87.14,87.42,87.08,87.39,10181.0,85.0538,85.3271,84.9952,85.2978,10181.0
2024-02-02 09:50:00,87.32,87.51,87.26,87.48,9774.0,85.2295,85.415,85.1709,85.3857,9774.0
2024-02-02 10:00:00,87.48,87.59,87.21,87.25,7831.0,85.3857,85.493,85.1221,85.1612,7831.0
2024-02-02 10:10:00,87.23,87.34,87.16,87.33,4520.0,85.1417,85.249,85.0733,85.2393,4520.0
2024-02-02 10:20:00,87.33,87.48,87.2,87.33,11406.0,85.2393,85.3857,85.1124,85.2393,11406.0
2024-02-02 10:30:00,87.33,87.43,87.32,87.41,8091.0,85.2393,85.3369,85.2295,85.3173,8091.0
2024-02-02 10:40:00,87.46,87.72,87.41,87.64,8284.0,85.3661,85.6199,85.3173,85.5418,8284.0
2024-02-02 10:50:00,87.61,87.74,87.58,87.7,13403.0,85.5126,85.6394,85.4833,85.6004,13403.0
2024-02-02 11:00:00,87.72,87.77,87.62,87.62,8834.0,85.6199,85.6687,85.5223,85.5223,8834.0
2024-02-02 11:10:00,87.64,87.72,87.54,87.59,3000.0,85.5418,85.6199,85.4442,85.493,3000.0
2024-02-02 11:20:00,87.57,87.82,87.53,87.82,12348.0,85.4735,85.7175,85.4345,85.7175,12348.0
2024-02-02 11:30:00,87.84,87.9,87.75,87.9,3638.0,85.7371,85.7956,85.6492,85.7956,3638.0
2024-02-02 11:40:00,87.94,88.07,87.91,88.05,5543.0,85.8347,85.9615,85.8054,85.942,5543.0
2024-02-02 11:50:00,88.08,88.09,87.92,87.97,8214.0,85.9713,85.9811,85.8151,85.8639,8214.0
2024-02-02 12:00:00,87.98,88.02,87.88,87.93,5055.0,85.8737,85.9127,85.7761,85.8249,5055.0
2024-02-02 12:10:00,87.93,88.05,87.93,88.05,5766.0,85.8249,85.942,85.8249,85.942,5766.0
2024-02-02 12:20:00,88.05,88.16,88.01,88.16,5841.0,85.942,86.0494,85.903,86.0494,5841.0
2024-02-02 12:30:00,88.12,88.18,88.1,88.13,6508.0,86.0103,86.0689,85.9908,86.0201,6508.0
2024-02-02 12:40:00,88.16,88.16,87.8,87.9,12777.0,86.0494,86.0494,85.698,85.7956,12777.0
2024-02-02 12:50:00,87.89,87.94,87.74,87.94,6639.0,85.7859,85.8347,85.6394,85.8347,6639.0
2024-02-02 13:00:00,87.96,88.06,87.84,87.86,5725.0,85.8542,85.9518,85.7371,85.7566,5725.0
2024-02-02 13:10:00,87.88,87.97,87.84,87.96,5941.0,85.7761,85.8639,85.7371,85.8542,5941.0
2024-02-02 13:20:00,87.98,88.08,87.94,88.06,6814.0,85.8737,85.9713,85.8347,85.9518,6814.0
2024-02-02 13:30:00,88.04,88.18,88.02,88.17,5600.0,85.9323,86.0689,85.9127,86.0591,5600.0
2024-02-02 13:40:00,88.18,88.29,88.18,88.22,6538.0,86.0689,86.1763,86.0689,86.108,6538.0
2024-02-02 13:50:00,88.26,88.3,88.11,88.17,6084.0,86.147,86.186,86.0006,86.0591,6084.0
2024-02-02 14:00:00,88.18,88.32,88.18,88.26,5427.0,86.0689,86.2056,86.0689,86.147,5427.0
2024-02-02 14:10:00,88.27,88.37,88.25,88.29,3000.0,86.1568,86.2544,86.1372,86.1763,3000.0
2024-02-02 14:20:00,88.3,88.3,88.22,88.23,3313.0,86.186,86.186,86.108,86.1177,3313.0
2024-02-02 14:30:00,88.27,88.38,88.24,88.29,4840.0,86.1568,86.2641,86.1275,86.1763,4840.0
2024-02-02 14:40:00,88.3,88.33,88.24,88.29,4082.0,86.186,86.2153,86.1275,86.1763,4082.0
2024-02-02 14:50:00,88.27,88.33,88.18,88.33,4870.0,86.1568,86.2153,86.0689,86.2153,4870.0
2024-02-02 15:00:00,88.32,88.32,88.22,88.25,6470.0,86.2056,86.2056,86.108,86.1372,6470.0
2024-02-02 15:10:00,88.26,88.31,88.19,88.27,5315.0,86.147,86.1958,86.0787,86.1568,5315.0
2024-02-02 15:20:00,88.27,88.33,88.2,88.33,6558.0,86.1568,86.2153,86.0884,86.2153,6558.0
2024-02-02 15:30:00,88.33,88.34,88.06,88.11,9525.0,86.2153,86.2251,85.9518,86.0006,9525.0
2024-02-02 15:40:00,88.11,88.11,87.94,87.96,18664.0,86.0006,86.0006,85.8347,85.8542,18664.0
2024-02-02 15:50:00,87.95,88.1,87.82,87.83,47009.0,85.8444,85.9908,85.7175,85.7273,47009.0
2024-02-05 09:30:00,87.48,87.68,87.05,87.15,26730.0,85.3857,85.5809,84.966,85.0636,26730.0
2024-02-05 09:40:00,87.14,87.17,86.84,86.99,12070.0,85.0538,85.0831,84.761,84.9074,12070.0
2024-02-05 09:50:00,86.99,87.12,86.83,86.9,12590.0,84.9074,85.0343,84.7512,84.8196,12590.0
2024-02-05 10:00:00,86.79,86.8,86.48,86.53,16975.0,84.7122,84.7219,84.4096,84.4584,16975.0
2024-02-05 10:10:00,86.56,86.6,86.41,86.49,15067.0,84.4877,84.5267,84.3413,84.4194,15067.0
2024-02-05 10:20:00,86.48,86.69,86.47,86.56,12103.0,84.4096,84.6146,84.3998,84.4877,12103.0
2024-02-05 10:30:00,86.59,86.73,86.57,86.68,14951.0,84.517,84.6536,84.4975,84.6048,14951.0
2024-02-05 10:40:00,86.64,86.77,86.58,86.75,14584.0,84.5658,84.6927,84.5072,84.6731,14584.0
2024-02-05 10:50:00,86.77,86.83,86.66,86.69,5186.0,84.6927,84.7512,84.5853,84.6146,5186.0
2024-02-05 11:00:00,86.69,86.9,86.68,86.87,9638.0,84.6146,84.8196,84.6048,84.7903,9638.0
2024-02-05 11:10:00,86.86,87.07,86.85,87.06,7672.0,84.7805,84.9855,84.7708,84.9757,7672.0
2024-02-05 11:20:00,87.07,87.07,86.94,87.03,8200.0,84.9855,84.9855,84.8586,84.9464,8200.0
2024-02-05 11:30:00,87.04,87.22,87.04,87.22,45293.0,84.9562,85.1319,84.9562,85.1319,45293.0
2024-02-05 11:40:00,87.2,87.21,86.94,86.94,26373.0,85.1124,85.1221,84.8586,84.8586,26373.0
2024-02-05 11:50:00,86.92,86.95,86.82,86.87,7677.0,84.8391,84.8684,84.7415,84.7903,7677.0
2024-02-05 12:00:00,86.86,86.89,86.82,86.86,3769.0,84.7805,84.8098,84.7415,84.7805,3769.0
2024-02-05 12:10:00,86.86,86.95,86.85,86.94,5848.0,84.7805,84.8684,84.7708,84.8586,5848.0
2024-02-05 12:20:00,86.92,86.96,86.87,86.92,6246.0,84.8391,84.8781,84.7903,84.8391,6246.0
2024-02-05 12:30:00,86.95,87.03,86.93,87.0,8280.0,84.8684,84.9464,84.8488,84.9172,8280.0
2024-02-05 12:40:00,87.01,87.01,86.93,87.01,4987.0,84.9269,84.9269,84.8488,84.9269,4987.0
2024-02-05 12:50:00,87.01,87.12,87.0,87.11,6955.0,84.9269,85.0343,84.9172,85.0245,6955.0
2024-02-05 13:00:00,87.1,87.17,87.02,87.16,4957.0,85.0148,85.0831,84.9367,85.0733,4957.0
2024-02-05 13:10:00,87.17,87.27,87.16,87.22,3056.0,85.0831,85.1807,85.0733,85.1319,3056.0
2024-02-05 13:20:00,87.23,87.23,87.12,87.15,7001.0,85.1417,85.1417,85.0343,85.0636,7001.0
2024-02-05 13:30:00,87.15,87.19,87.11,87.12,6057.0,85.0636,85.1026,85.0245,85.0343,6057.0
2024-02-05 13:40:00,87.12,87.23,87.08,87.23,5430.0,85.0343,85.1417,84.9952,85.1417,5430.0
2024-02-05 13:50:00,87.25,87.28,87.17,87.28,6160.0,85.1612,85.1905,85.0831,85.1905,6160.0
2024-02-05 14:00:00,87.28,87.31,87.15,87.29,9309.0,85.1905,85.2197,85.0636,85.2002,9309.0
2024-02-05 14:10:00,87.28,87.28,87.15,87.17,7465.0,85.1905,85.1905,85.0636,85.0831,7465.0
2024-02-05 14:20:00,87.18,87.31,87.18,87.25,5205.0,85.0929,85.2197,85.0929,85.1612,5205.0
2024-02-05 14:30:00,87.25,87.36,87.21,87.33,11214.0,85.1612,85.2685,85.1221,85.2393,11214.0
2024-02-05 14:40:00,87.33,87.39,87.33,87.37,5908.0,85.2393,85.2978,85.2393,85.2783,5908.0
2024-02-05 14:50:00,87.38,87.38,87.28,87.33,7934.0,85.2881,85.2881,85.1905,85.2393,7934.0
2024-02-05 15:00:00,87.32,87.32,87.19,87.24,9666.0,85.2295,85.2295,85.1026,85.1514,9666.0
2024-02-05 15:10:00,87.23,87.26,87.17,87.23,9122.0,85.1417,85.1709,85.0831,85.1417,9122.0
2024-02-05 15:20:00,87.21,87.34,87.21,87.31,11788.0,85.1221,85.249,85.1221,85.2197,11788.0
2024-02-05 15:30:00,87.32,87.36,87.22,87.22,21219.0,85.2295,85.2685,85.1319,85.1319,21219.0
2024-02-05 15:40:00,87.22,87.27,87.17,87.19,29719.0,85.1319,85.1807,85.0831,85.1026,29719.0
2024-02-05 15:50:00,87.18,87.28,87.12,87.17,124748.0,85.0929,85.1905,85.0343,85.0831,124748.0
2024-02-06 09:30:00,87.63,87.89,87.22,87.71,35124.0,85.5321,85.7859,85.1319,85.6102,35124.0
2024-02-06 09:40:00,87.73,87.84,87.12,87.14,6450.0,85.6297,85.7371,85.0343,85.0538,6450.0
2024-02-06 09:50:00,87.1,87.16,86.94,87.14,9748.0,85.0148,85.0733,84.8586,85.0538,9748.0
2024-02-06 10:00:00,87.14,87.14,86.77,87.02,10546.0,85.0538,85.0538,84.6927,84.9367,10546.0
2024-02-06 10:10:00,87.04,87.27,86.98,87.21,12635.0,84.9562,85.1807,84.8976,85.1221,12635.0
2024-02-06 10:20:00,87.23,87.37,87.19,87.34,6728.0,85.1417,85.2783,85.1026,85.249,6728.0
2024-02-06 10:30:00,87.36,87.55,87.36,87.49,8000.0,85.2685,85.454,85.2685,85.3954,8000.0
2024-02-06 10:40:00,87.45,87.46,87.34,87.34,5718.0,85.3564,85.3661,85.249,85.249,5718.0
2024-02-06 10:50:00,87.34,87.39,87.28,87.39,5050.0,85.249,85.2978,85.1905,85.2978,5050.0
2024-02-06 11:00:00,87.39,87.47,87.35,87.37,10247.0,85.2978,85.3759,85.2588,85.2783,10247.0
2024-02-06 11:10:00,87.39,87.41,87.29,87.34,6927.0,85.2978,85.3173,85.2002,85.249,6927.0
2024-02-06 11:20:00,87.34,87.38,87.29,87.32,4979.0,85.249,85.2881,85.2002,85.2295,4979.0
2024-02-06 11:30:00,87.32,87.32,87.19,87.23,6415.0,85.2295,85.2295,85.1026,85.1417,6415.0
2024-02-06 11:40:00,87.26,87.26,87.03,87.04,5539.0,85.1709,85.1709,84.9464,84.9562,5539.0
2024-02-06 11:50:00,87.02,87.25,87.02,87.24,9672.0,84.9367,85.1612,84.9367,85.1514,9672.0
2024-02-06 12:00:00,87.23,87.29,87.14,87.26,14069.0,85.1417,85.2002,85.0538,85.1709,14069.0
2024-02-06 12:10:00,87.25,87.27,87.21,87.22,6921.0,85.1612,85.1807,85.1221,85.1319,6921.0
2024-02-06 12:20:00,87.18,87.26,87.13,87.24,5758.0,85.0929,85.1709,85.044,85.1514,5758.0
2024-02-06 12:30:00,87.25,87.25,87.11,87.19,3111.0,85.1612,85.1612,85.0245,85.1026,3111.0
2024-02-06 12:40:00,87.22,87.22,87.07,87.1,7717.0,85.1319,85.1319,84.9855,85.0148,7717.0
2024-02-06 12:50:00,87.12,87.31,87.12,87.31,5872.0,85.0343,85.2197,85.0343,85.2197,5872.0
2024-02-06 13:00:00,87.31,87.5,87.31,87.48,11261.0,85.2197,85.4052,85.2197,85.3857,11261.0
2024-02-06 13:10:00,87.5,87.53,87.45,87.48,6620.0,85.4052,85.4345,85.3564,85.3857,6620.0
2024-02-06 13:20:00,87.47,87.63,87.47,87.63,6042.0,85.3759,85.5321,85.3759,85.5321,6042.0
2024-02-06 13:30:00,87.67,87.68,87.61,87.67,7549.0,85.5711,85.5809,85.5126,85.5711,7549.0
2024-02-06 13:40:00,87.67,87.72,87.56,87.61,9457.0,85.5711,85.6199,85.4638,85.5126,9457.0
2024-02-06 13:50:00,87.61,87.65,87.57,87.62,7039.0,85.5126,85.5516,85.4735,85.5223,7039.0
2024-02-06 14:00:00,87.63,87.63,87.28,87.29,8300.0,85.5321,85.5321,85.1905,85.2002,8300.0
2024-02-06 14:10:00,87.27,87.37,87.26,87.33,7532.0,85.1807,85.2783,85.1709,85.2393,7532.0
2024-02-06 14:20:00,87.33,87.38,87.28,87.29,7017.0,85.2393,85.2881,85.1905,85.2002,7017.0
2024-02-06 14:30:00,87.3,87.33,87.18,87.19,7023.0,85.21,85.2393,85.0929,85.1026,7023.0
2024-02-06 14:40:00,87.2,87.33,87.19,87.29,6406.0,85.1124,85.2393,85.1026,85.2002,6406.0
2024-02-06 14:50:00,87.31,87.42,87.3,87.42,8949.0,85.2197,85.3271,85.21,85.3271,8949.0
2024-02-06 15:00:00,87.43,87.45,87.37,87.37,10363.0,85.3369,85.3564,85.2783,85.2783,10363.0
2024-02-06 15:10:00,87.38,87.4,87.3,87.35,10075.0,85.2881,85.3076,85.21,85.2588,10075.0
2024-02-06 15:20:00,87.36,87.37,87.28,87.37,10189.0,85.2685,85.2783,85.1905,85.2783,10189.0
2024-02-06 15:30:00,87.37,87.37,87.25,87.27,18942.0,85.2783,85.2783,85.1612,85.1807,18942.0
2024-02-06 15:40:00,87.27,87.37,87.26,87.34,21151.0,85.1807,85.2783,85.1709,85.249,21151.0
2024-02-06 15:50:00,87.35,87.62,87.34,87.61,98039.0,85.2588,85.5223,85.249,85.5126,98039.0
2024-02-07 09:30:00,87.89,87.98,87.18,87.24,14541.0,85.7859,85.8737,85.0929,85.1514,14541.0
2024-02-07 09:40:00,87.15,87.21,86.81,86.94,8484.0,85.0636,85.1221,84.7317,84.8586,8484.0
2024-02-07 09:50:00,86.97,87.19,86.87,86.92,9204.0,84.8879,85.1026,84.7903,84.8391,9204.0
2024-02-07 10:00:00,86.92,87.0,86.78,86.97,5264.0,84.8391,84.9172,84.7024,84.8879,5264.0
2024-02-07 10:10:00,86.96,87.22,86.88,87.08,11568.0,84.8781,85.1319,84.8,84.9952,11568.0
2024-02-07 10:20:00,87.1,87.24,87.05,87.24,8713.0,85.0148,85.1514,84.966,85.1514,8713.0
2024-02-07 10:30:00,87.21,87.46,87.15,87.32,25080.0,85.1221,85.3661,85.0636,85.2295,25080.0
2024-02-07 10:40:00,87.37,87.37,87.12,87.27,8467.0,85.2783,85.2783,85.0343,85.1807,8467.0
2024-02-07 10:50:00,87.27,87.29,87.1,87.1,12299.0,85.1807,85.2002,85.0148,85.0148,12299.0
2024-02-07 11:00:00,87.1,87.13,87.0,87.06,3949.0,85.0148,85.044,84.9172,84.9757,3949.0
2024-02-07 11:10:00,87.1,87.16,86.94,86.94,5615.0,85.0148,85.0733,84.8586,84.8586,5615.0
2024-02-07 11:20:00,86.96,87.01,86.95,86.95,5787.0,84.8781,84.9269,84.8684,84.8684,5787.0
2024-02-07 11:30:00,86.97,87.01,86.81,86.9,5859.0,84.8879,84.9269,84.7317,84.8196,5859.0
2024-02-07 11:40:00,86.91,86.98,86.86,86.95,4042.0,84.8293,84.8976,84.7805,84.8684,4042.0
2024-02-07 11:50:00,86.95,87.09,86.93,86.99,9291.0,84.8684,85.005,84.8488,84.9074,9291.0
2024-02-07 12:00:00,86.96,87.07,86.91,87.06,7043.0,84.8781,84.9855,84.8293,84.9757,7043.0
2024-02-07 12:10:00,87.05,87.16,86.97,87.16,2525.0,84.966,85.0733,84.8879,85.0733,2525.0
2024-02-07 12:20:00,87.11,87.12,87.01,87.06,2348.0,85.0245,85.0343,84.9269,84.9757,2348.0
2024-02-07 12:30:00,87.01,87.03,86.94,86.98,5729.0,84.9269,84.9464,84.8586,84.8976,5729.0
2024-02-07 12:40:00,86.96,87.02,86.93,87.01,1727.0,84.8781,84.9367,84.8488,84.9269,1727.0
2024-02-07 12:50:00,87.01,87.08,86.97,87.06,3429.0,84.9269,84.9952,84.8879,84.9757,3429.0
2024-02-07 13:00:00,87.05,87.13,87.02,87.05,3106.0,84.966,85.044,84.9367,84.966,3106.0
2024-02-07 13:10:00,87.1,87.17,87.08,87.13,3722.0,85.0148,85.0831,84.9952,85.044,3722.0
2024-02-07 13:20:00,87.13,87.13,87.04,87.11,4954.0,85.044,85.044,84.9562,85.0245,4954.0
2024-02-07 13:30:00,87.12,87.14,87.02,87.03,3575.0,85.0343,85.0538,84.9367,84.9464,3575.0
2024-02-07 13:40:00,87.06,87.06,86.94,87.06,7821.0,84.9757,84.9757,84.8586,84.9757,7821.0
2024-02-07 13:50:00,87.09,87.13,87.03,87.09,8157.0,85.005,85.044,84.9464,85.005,8157.0
2024-02-07 14:00:00,87.1,87.17,87.07,87.15,10451.0,85.0148,85.0831,84.9855,85.0636,10451.0
2024-02-07 14:10:00,87.16,87.23,87.15,87.21,5118.0,85.0733,85.1417,85.0636,85.1221,5118.0
2024-02-07 14:20:00,87.23,87.31,87.23,87.25,4226.0,85.1417,85.2197,85.1417,85.1612,4226.0
2024-02-07 14:30:00,87.24,87.33,87.23,87.31,4560.0,85.1514,85.2393,85.1417,85.2197,4560.0
2024-02-07 14:40:00,87.36,87.38,87.3,87.32,9002.0,85.2685,85.2881,85.21,85.2295,9002.0
2024-02-07 14:50:00,87.31,87.35,87.28,87.34,7334.0,85.2197,85.2588,85.1905,85.249,7334.0
2024-02-07 15:00:00,87.34,87.36,87.3,87.33,6455.0,85.249,85.2685,85.21,85.2393,6455.0
2024-02-07 15:10:00,87.32,87.35,87.28,87.29,9655.0,85.2295,85.2588,85.1905,85.2002,9655.0
2024-02-07 15:20:00,87.29,87.29,87.16,87.22,9318.0,85.2002,85.2002,85.0733,85.1319,9318.0
2024-02-07 15:30:00,87.23,87.3,87.21,87.25,14980.0,85.1417,85.21,85.1221,85.1612,14980.0
2024-02-07 15:40:00,87.25,87.26,87.17,87.25,14259.0,85.1612,85.1709,85.0831,85.1612,14259.0
2024-02-07 15:50:00,87.25,87.35,87.21,87.25,93006.0,85.1612,85.2588,85.1221,85.1612,93006.0
2024-02-08 09:30:00,87.48,87.48,87.2,87.29,8090.0,85.3857,85.3857,85.1124,85.2002,8090.0
2024-02-08 09:40:00,87.39,87.76,87.32,87.76,5844.0,85.2978,85.659,85.2295,85.659,5844.0
2024-02-08 09:50:00,87.76,88.63,87.76,88.63,78658.0,85.659,86.5081,85.659,86.5081,78658.0
2024-02-08 10:00:00,88.62,88.62,88.13,88.36,27826.0,86.4984,86.4984,86.0201,86.2446,27826.0
2024-02-08 10:10:00,88.38,88.56,88.16,88.48,8673.0,86.2641,86.4398,86.0494,86.3617,8673.0
2024-02-08 10:20:00,88.49,88.85,88.47,88.83,10723.0,86.3715,86.7229,86.352,86.7033,10723.0
2024-02-08 10:30:00,88.84,88.95,88.81,88.85,5482.0,86.7131,86.8205,86.6838,86.7229,5482.0
2024-02-08 10:40:00,88.82,88.92,88.8,88.86,10897.0,86.6936,86.7912,86.6741,86.7326,10897.0
2024-02-08 10:50:00,88.85,88.97,88.78,88.94,12519.0,86.7229,86.84,86.6545,86.8107,12519.0
2024-02-08 11:00:00,88.96,88.98,88.83,88.84,11223.0,86.8302,86.8498,86.7033,86.7131,11223.0
2024-02-08 11:10:00,88.83,88.83,88.69,88.74,16482.0,86.7033,86.7033,86.5667,86.6155,16482.0
2024-02-08 11:20:00,88.75,88.97,88.75,88.8,22971.0,86.6253,86.84,86.6253,86.6741,22971.0
2024-02-08 11:30:00,88.81,89.03,88.76,88.98,15678.0,86.6838,86.8986,86.635,86.8498,15678.0
2024-02-08 11:40:00,88.96,89.03,88.95,88.95,10373.0,86.8302,86.8986,86.8205,86.8205,10373.0
2024-02-08 11:50:00,88.96,88.99,88.89,88.94,11382.0,86.8302,86.8595,86.7619,86.8107,11382.0
2024-02-08 12:00:00,88.94,89.05,88.86,88.87,10634.0,86.8107,86.9181,86.7326,86.7424,10634.0
2024-02-08 12:10:00,88.89,89.09,88.89,89.07,5325.0,86.7619,86.9571,86.7619,86.9376,5325.0
2024-02-08 12:20:00,89.07,89.08,89.02,89.06,3005.0,86.9376,86.9474,86.8888,86.9278,3005.0
2024-02-08 12:30:00,89.05,89.06,88.99,89.05,4554.0,86.9181,86.9278,86.8595,86.9181,4554.0
2024-02-08 12:40:00,89.05,89.05,88.97,88.98,3922.0,86.9181,86.9181,86.84,86.8498,3922.0
2024-02-08 12:50:00,88.99,89.08,88.98,88.99,6338.0,86.8595,86.9474,86.8498,86.8595,6338.0
2024-02-08 13:00:00,88.96,89.11,88.9,89.07,10575.0,86.8302,86.9766,86.7717,86.9376,10575.0
2024-02-08 13:10:00,89.07,89.21,89.06,89.14,6997.0,86.9376,87.0743,86.9278,87.0059,6997.0
2024-02-08 13:20:00,89.15,89.3,89.15,89.3,6629.0,87.0157,87.1621,87.0157,87.1621,6629.0
2024-02-08 13:30:00,89.3,89.44,89.25,89.44,10585.0,87.1621,87.2987,87.1133,87.2987,10585.0
2024-02-08 13:40:00,89.44,89.49,89.36,89.48,25560.0,87.2987,87.3475,87.2207,87.3378,25560.0
2024-02-08 13:50:00,89.47,89.47,89.18,89.19,16708.0,87.328,87.328,87.045,87.0547,16708.0
2024-02-08 14:00:00,89.19,89.23,89.0,89.04,10804.0,87.0547,87.0938,86.8693,86.9083,10804.0
2024-02-08 14:10:00,89.05,89.15,89.02,89.14,12335.0,86.9181,87.0157,86.8888,87.0059,12335.0
2024-02-08 14:20:00,89.16,89.17,88.99,89.0,15880.0,87.0254,87.0352,86.8595,86.8693,15880.0
2024-02-08 14:30:00,88.94,88.98,88.8,88.84,4964.0,86.8107,86.8498,86.6741,86.7131,4964.0
2024-02-08 14:40:00,88.84,88.86,88.75,88.75,10545.0,86.7131,86.7326,86.6253,86.6253,10545.0
2024-02-08 14:50:00,88.75,88.82,88.75,88.77,11363.0,86.6253,86.6936,86.6253,86.6448,11363.0
2024-02-08 15:00:00,88.76,88.78,88.69,88.73,11927.0,86.635,86.6545,86.5667,86.6057,11927.0
2024-02-08 15:10:00,88.74,88.8,88.63,88.64,34989.0,86.6155,86.6741,86.5081,86.5179,34989.0
2024-02-08 15:20:00,88.65,88.75,88.61,88.66,18369.0,86.5277,86.6253,86.4886,86.5374,18369.0
2024-02-08 15:30:00,88.67,88.71,88.5,88.5,20797.0,86.5472,86.5862,86.3812,86.3812,20797.0
2024-02-08 15:40:00,88.51,88.58,88.43,88.55,36653.0,86.391,86.4593,86.3129,86.4301,36653.0
2024-02-08 15:50:00,88.55,88.94,88.55,88.92,123169.0,86.4301,86.8107,86.4301,86.7912,123169.0
2024-02-09 09:30:00,89.07,89.34,88.78,89.22,37342.0,86.9376,87.2011,86.6545,87.084,37342.0
2024-02-09 09:40:00,89.16,89.71,89.16,89.63,20252.0,87.0254,87.5623,87.0254,87.4842,20252.0
2024-02-09 09:50:00,89.66,89.93,89.66,89.83,30008.0,87.5135,87.777,87.5135,87.6794,30008.0
2024-02-09 10:00:00,89.81,89.81,89.41,89.5,9469.0,87.6599,87.6599,87.2695,87.3573,9469.0
2024-02-09 10:10:00,89.48,89.73,89.45,89.66,14457.0,87.3378,87.5818,87.3085,87.5135,14457.0
2024-02-09 10:20:00,89.64,90.11,89.62,90.07,63255.0,87.494,87.9527,87.4744,87.9137,63255.0
2024-02-09 10:30:00,90.1,90.17,90.04,90.15,30173.0,87.9429,88.0113,87.8844,87.9917,30173.0
2024-02-09 10:40:00,90.16,90.16,89.96,89.96,11010.0,88.0015,88.0015,87.8063,87.8063,11010.0
2024-02-09 10:50:00,89.98,89.99,89.85,89.9,8198.0,87.8258,87.8356,87.6989,87.7477,8198.0
2024-02-09 11:00:00,89.93,89.98,89.79,89.8,10556.0,87.777,87.8258,87.6404,87.6501,10556.0
2024-02-09 11:10:00,89.81,89.89,89.76,89.78,18484.0,87.6599,87.738,87.6111,87.6306,18484.0
2024-02-09 11:20:00,89.76,89.78,89.7,89.75,8110.0,87.6111,87.6306,87.5525,87.6013,8110.0
2024-02-09 11:30:00,89.78,89.82,89.59,89.66,8789.0,87.6306,87.6696,87.4452,87.5135,8789.0
2024-02-09 11:40:00,89.69,89.75,89.64,89.69,7745.0,87.5428,87.6013,87.494,87.5428,7745.0
2024-02-09 11:50:00,89.71,89.72,89.6,89.72,7701.0,87.5623,87.572,87.4549,87.572,7701.0
2024-02-09 12:00:00,89.72,89.86,89.59,89.59,129640.0,87.572,87.7087,87.4452,87.4452,129640.0
2024-02-09 12:10:00,89.57,89.77,89.57,89.71,9366.0,87.4256,87.6208,87.4256,87.5623,9366.0
2024-02-09 12:20:00,89.71,89.81,89.68,89.76,7604.0,87.5623,87.6599,87.533,87.6111,7604.0
2024-02-09 12:30:00,89.77,89.77,89.61,89.65,7753.0,87.6208,87.6208,87.4647,87.5037,7753.0
2024-02-09 12:40:00,89.65,89.81,89.65,89.77,6000.0,87.5037,87.6599,87.5037,87.6208,6000.0
2024-02-09 12:50:00,89.78,89.81,89.75,89.8,2227.0,87.6306,87.6599,87.6013,87.6501,2227.0
2024-02-09 13:00:00,89.81,89.9,89.78,89.9,5815.0,87.6599,87.7477,87.6306,87.7477,5815.0
2024-02-09 13:10:00,89.9,90.27,89.88,90.27,28168.0,87.7477,88.1089,87.7282,88.1089,28168.0
2024-02-09 13:20:00,90.28,90.34,90.1,90.18,19813.0,88.1186,88.1772,87.9429,88.021,19813.0
2024-02-09 13:30:00,90.18,90.23,90.14,90.16,7802.0,88.021,88.0698,87.982,88.0015,7802.0
2024-02-09 13:40:00,90.16,90.3,90.14,90.18,17524.0,88.0015,88.1382,87.982,88.021,17524.0
2024-02-09 13:50:00,90.2,90.24,90.14,90.24,5814.0,88.0406,88.0796,87.982,88.0796,5814.0
2024-02-09 14:00:00,90.24,90.33,90.21,90.23,12720.0,88.0796,88.1674,88.0503,88.0698,12720.0
2024-02-09 14:10:00,90.22,90.22,90.12,90.15,3685.0,88.0601,88.0601,87.9625,87.9917,3685.0
2024-02-09 14:20:00,90.15,90.24,90.14,90.24,6940.0,87.9917,88.0796,87.982,88.0796,6940.0
2024-02-09 14:30:00,90.21,90.28,90.21,90.28,7536.0,88.0503,88.1186,88.0503,88.1186,7536.0
2024-02-09 14:40:00,90.28,90.29,90.11,90.11,15113.0,88.1186,88.1284,87.9527,87.9527,15113.0
2024-02-09 14:50:00,90.08,90.19,90.08,90.19,8895.0,87.9234,88.0308,87.9234,88.0308,8895.0
2024-02-09 15:00:00,90.19,90.21,90.14,90.17,14213.0,88.0308,88.0503,87.982,88.0113,14213.0
2024-02-09 15:10:00,90.17,90.21,90.16,90.17,18980.0,88.0113,88.0503,88.0015,88.0113,18980.0
2024-02-09 15:20:00,90.19,90.19,90.05,90.09,23103.0,88.0308,88.0308,87.8941,87.9332,23103.0
2024-02-09 15:30:00,90.11,90.11,89.96,90.05,29103.0,87.9527,87.9527,87.8063,87.8941,29103.0
2024-02-09 15:40:00,90.06,90.1,89.97,90.03,23525.0,87.9039,87.9429,87.8161,87.8746,23525.0
2024-02-09 15:50:00,90.02,90.04,89.78,89.87,90169.0,87.8649,87.8844,87.6306,87.7185,90169.0
2024-02-12 09:30:00,89.96,90.23,89.83,89.94,35267.0,87.8063,88.0698,87.6794,87.7868,35267.0
2024-02-12 09:40:00,89.93,90.09,89.88,90.08,17256.0,87.777,87.9332,87.7282,87.9234,17256.0
2024-02-12 09:50:00,90.12,90.58,90.11,90.45,19980.0,87.9625,88.4115,87.9527,88.2846,19980.0
2024-02-12 10:00:00,90.47,90.73,90.27,90.73,12921.0,88.3041,88.5579,88.1089,88.5579,12921.0
2024-02-12 10:10:00,90.74,90.74,90.51,90.59,15468.0,88.5676,88.5676,88.3431,88.4212,15468.0
2024-02-12 10:20:00,90.62,90.75,90.51,90.66,20805.0,88.4505,88.5774,88.3431,88.4895,20805.0
2024-02-12 10:30:00,90.67,90.77,90.67,90.73,19619.0,88.4993,88.5969,88.4993,88.5579,19619.0
2024-02-12 10:40:00,90.75,90.95,90.74,90.86,26985.0,88.5774,88.7726,88.5676,88.6847,26985.0
2024-02-12 10:50:00,90.87,90.88,90.71,90.78,23904.0,88.6945,88.7043,88.5383,88.6067,23904.0
2024-02-12 11:00:00,90.8,90.83,90.72,90.73,20606.0,88.6262,88.6555,88.5481,88.5579,20606.0
2024-02-12 11:10:00,90.75,90.75,90.62,90.74,13168.0,88.5774,88.5774,88.4505,88.5676,13168.0
2024-02-12 11:20:00,90.75,90.76,90.62,90.65,13734.0,88.5774,88.5871,88.4505,88.4798,13734.0
2024-02-12 11:30:00,90.65,90.7,90.58,90.63,22203.0,88.4798,88.5286,88.4115,88.4603,22203.0
2024-02-12 11:40:00,90.63,90.63,90.41,90.44,14073.0,88.4603,88.4603,88.2455,88.2748,14073.0
2024-02-12 11:50:00,90.45,90.55,90.41,90.48,14493.0,88.2846,88.3822,88.2455,88.3138,14493.0
2024-02-12 12:00:00,90.48,90.53,90.41,90.52,8477.0,88.3138,88.3626,88.2455,88.3529,8477.0
2024-02-12 12:10:00,90.54,90.64,90.54,90.64,6083.0,88.3724,88.47,88.3724,88.47,6083.0
2024-02-12 12:20:00,90.64,90.65,90.57,90.63,5868.0,88.47,88.4798,88.4017,88.4603,5868.0
2024-02-12 12:30:00,90.62,90.7,90.59,90.69,5510.0,88.4505,88.5286,88.4212,88.5188,5510.0
2024-02-12 12:40:00,90.69,90.72,90.66,90.68,7200.0,88.5188,88.5481,88.4895,88.5091,7200.0
2024-02-12 12:50:00,90.67,90.75,90.63,90.75,6325.0,88.4993,88.5774,88.4603,88.5774,6325.0
2024-02-12 13:00:00,90.74,90.76,90.57,90.57,5326.0,88.5676,88.5871,88.4017,88.4017,5326.0
2024-02-12 13:10:00,90.6,90.66,90.58,90.66,9094.0,88.431,88.4895,88.4115,88.4895,9094.0
2024-02-12 13:20:00,90.66,90.67,90.55,90.57,9671.0,88.4895,88.4993,88.3822,88.4017,9671.0
2024-02-12 13:30:00,90.56,90.69,90.56,90.57,17435.0,88.3919,88.5188,88.3919,88.4017,17435.0
2024-02-12 13:40:00,90.58,90.63,90.51,90.54,11874.0,88.4115,88.4603,88.3431,88.3724,11874.0
2024-02-12 13:50:00,90.55,90.66,90.49,90.65,7537.0,88.3822,88.4895,88.3236,88.4798,7537.0
2024-02-12 14:00:00,90.63,90.63,90.51,90.55,36104.0,88.4603,88.4603,88.3431,88.3822,36104.0
2024-02-12 14:10:00,90.56,90.57,90.33,90.33,21498.0,88.3919,88.4017,88.1674,88.1674,21498.0
2024-02-12 14:20:00,90.31,90.48,90.3,90.48,15309.0,88.1479,88.3138,88.1382,88.3138,15309.0
2024-02-12 14:30:00,90.47,90.48,90.4,90.45,8237.0,88.3041,88.3138,88.2358,88.2846,8237.0
2024-02-12 14:40:00,90.46,90.53,90.36,90.36,8171.0,88.2943,88.3626,88.1967,88.1967,8171.0
2024-02-12 14:50:00,90.34,90.39,90.29,90.33,14950.0,88.1772,88.226,88.1284,88.1674,14950.0
2024-02-12 15:00:00,90.33,90.37,90.28,90.33,13426.0,88.1674,88.2065,88.1186,88.1674,13426.0
2024-02-12 15:10:00,90.33,90.46,90.31,90.41,18104.0,88.1674,88.2943,88.1479,88.2455,18104.0
2024-02-12 15:20:00,90.42,90.42,90.32,90.35,16845.0,88.2553,88.2553,88.1577,88.187,16845.0
2024-02-12 15:30:00,90.38,90.41,90.29,90.35,24817.0,88.2162,88.2455,88.1284,88.187,24817.0
2024-02-12 15:40:00,90.34,90.6,90.34,90.54,34237.0,88.1772,88.431,88.1772,88.3724,34237.0
2024-02-12 15:50:00,90.54,90.69,90.46,90.68,142873.0,88.3724,88.5188,88.2943,88.5091,142873.0
2024-02-13 09:30:00,88.95,89.1,88.27,88.66,40108.0,86.8205,86.9669,86.1568,86.5374,40108.0
2024-02-13 09:40:00,88.58,88.62,88.16,88.17,10726.0,86.4593,86.4984,86.0494,86.0591,10726.0
2024-02-13 09:50:00,88.33,88.33,87.86,87.92,22849.0,86.2153,86.2153,85.7566,85.8151,22849.0
2024-02-13 10:00:00,87.92,88.15,87.74,87.74,13144.0,85.8151,86.0396,85.6394,85.6394,13144.0
2024-02-13 10:10:00,87.75,87.79,87.48,87.69,16089.0,85.6492,85.6882,85.3857,85.5906,16089.0
2024-02-13 10:20:00,87.7,88.01,87.68,87.99,24087.0,85.6004,85.903,85.5809,85.8835,24087.0
2024-02-13 10:30:00,87.99,88.2,87.77,88.16,47906.0,85.8835,86.0884,85.6687,86.0494,47906.0
2024-02-13 10:40:00,88.11,88.26,88.05,88.08,26007.0,86.0006,86.147,85.942,85.9713,26007.0
2024-02-13 10:50:00,88.12,88.13,87.8,87.86,18176.0,86.0103,86.0201,85.698,85.7566,18176.0
2024-02-13 11:00:00,87.84,87.97,87.79,87.79,15469.0,85.7371,85.8639,85.6882,85.6882,15469.0
2024-02-13 11:10:00,87.79,87.99,87.77,87.92,15500.0,85.6882,85.8835,85.6687,85.8151,15500.0
2024-02-13 11:20:00,87.92,88.24,87.92,88.11,19294.0,85.8151,86.1275,85.8151,86.0006,19294.0
2024-02-13 11:30:00,88.14,88.14,87.93,88.03,8704.0,86.0299,86.0299,85.8249,85.9225,8704.0
2024-02-13 11:40:00,88.08,88.12,87.94,88.09,7236.0,85.9713,86.0103,85.8347,85.9811,7236.0
2024-02-13 11:50:00,88.08,88.1,87.81,87.87,7516.0,85.9713,85.9908,85.7078,85.7663,7516.0
2024-02-13 12:00:00,87.86,87.86,87.58,87.66,10979.0,85.7566,85.7566,85.4833,85.5614,10979.0
2024-02-13 12:10:00,87.63,87.71,87.56,87.63,8667.0,85.5321,85.6102,85.4638,85.5321,8667.0
2024-02-13 12:20:00,87.65,87.69,87.54,87.58,9118.0,85.5516,85.5906,85.4442,85.4833,9118.0
2024-02-13 12:30:00,87.56,87.69,87.56,87.67,7979.0,85.4638,85.5906,85.4638,85.5711,7979.0
2024-02-13 12:40:00,87.71,87.72,87.54,87.54,4373.0,85.6102,85.6199,85.4442,85.4442,4373.0
2024-02-13 12:50:00,87.56,87.6,87.4,87.51,7985.0,85.4638,85.5028,85.3076,85.415,7985.0
2024-02-13 13:00:00,87.49,87.5,87.34,87.35,11110.0,85.3954,85.4052,85.249,85.2588,11110.0
2024-02-13 13:10:00,87.36,87.49,87.34,87.48,10671.0,85.2685,85.3954,85.249,85.3857,10671.0
2024-02-13 13:20:00,87.49,87.62,87.48,87.59,10117.0,85.3954,85.5223,85.3857,85.493,10117.0
2024-02-13 13:30:00,87.58,87.61,87.48,87.52,6524.0,85.4833,85.5126,85.3857,85.4247,6524.0
2024-02-13 13:40:00,87.52,87.53,87.44,87.45,7715.0,85.4247,85.4345,85.3466,85.3564,7715.0
2024-02-13 13:50:00,87.45,87.46,87.36,87.43,7864.0,85.3564,85.3661,85.2685,85.3369,7864.0
2024-02-13 14:00:00,87.43,87.43,87.1,87.12,7398.0,85.3369,85.3369,85.0148,85.0343,7398.0
2024-02-13 14:10:00,87.14,87.19,87.08,87.12,7332.0,85.0538,85.1026,84.9952,85.0343,7332.0
2024-02-13 14:20:00,87.13,87.18,87.06,87.16,2984.0,85.044,85.0929,84.9757,85.0733,2984.0
2024-02-13 14:30:00,87.16,87.39,87.16,87.3,7425.0,85.0733,85.2978,85.0733,85.21,7425.0
2024-02-13 14:40:00,87.34,87.34,86.95,87.0,14095.0,85.249,85.249,84.8684,84.9172,14095.0
2024-02-13 14:50:00,87.0,87.0,86.86,86.91,35052.0,84.9172,84.9172,84.7805,84.8293,35052.0
2024-02-13 15:00:00,86.92,86.96,86.79,86.86,8345.0,84.8391,84.8781,84.7122,84.7805,8345.0
2024-02-13 15:10:00,86.88,86.9,86.67,86.67,9178.0,84.8,84.8196,84.5951,84.5951,9178.0
2024-02-13 15:20:00,86.69,86.83,86.57,86.78,20228.0,84.6146,84.7512,84.4975,84.7024,20228.0
2024-02-13 15:30:00,86.81,87.1,86.78,87.01,16656.0,84.7317,85.0148,84.7024,84.9269,16656.0
2024-02-13 15:40:00,87.01,87.21,86.99,87.18,25820.0,84.9269,85.1221,84.9074,85.0929,25820.0
2024-02-13 15:50:00,87.18,87.3,87.0,87.27,101810.0,85.0929,85.21,84.9172,85.1807,101810.0
2024-02-14 09:30:00,87.86,88.04,87.71,87.71,10820.0,85.7566,85.9323,85.6102,85.6102,10820.0
2024-02-14 09:40:00,87.71,88.0,87.71,87.92,3844.0,85.6102,85.8932,85.6102,85.8151,3844.0
2024-02-14 09:50:00,87.83,88.06,87.81,88.06,6612.0,85.7273,85.9518,85.7078,85.9518,6612.0
2024-02-14 10:00:00,88.04,88.22,87.95,88.09,10995.0,85.9323,86.108,85.8444,85.9811,10995.0
2024-02-14 10:10:00,88.11,88.26,88.08,88.16,18342.0,86.0006,86.147,85.9713,86.0494,18342.0
2024-02-14 10:20:00,88.18,88.22,87.99,87.99,9319.0,86.0689,86.108,85.8835,85.8835,9319.0
2024-02-14 10:30:00,88.04,88.04,87.85,87.85,6501.0,85.9323,85.9323,85.7468,85.7468,6501.0
2024-02-14 10:40:00,87.83,87.87,87.71,87.87,9487.0,85.7273,85.7663,85.6102,85.7663,9487.0
2024-02-14 10:50:00,87.88,87.89,87.75,87.75,7568.0,85.7761,85.7859,85.6492,85.6492,7568.0
2024-02-14 11:00:00,87.71,87.72,87.59,87.62,8280.0,85.6102,85.6199,85.493,85.5223,8280.0
2024-02-14 11:10:00,87.64,87.64,87.45,87.52,5449.0,85.5418,85.5418,85.3564,85.4247,5449.0
2024-02-14 11:20:00,87.48,87.66,87.46,87.62,11628.0,85.3857,85.5614,85.3661,85.5223,11628.0
2024-02-14 11:30:00,87.63,87.81,87.63,87.72,8453.0,85.5321,85.7078,85.5321,85.6199,8453.0
2024-02-14 11:40:00,87.72,87.75,87.61,87.66,4583.0,85.6199,85.6492,85.5126,85.5614,4583.0
2024-02-14 11:50:00,87.66,87.7,87.56,87.58,6630.0,85.5614,85.6004,85.4638,85.4833,6630.0
2024-02-14 12:00:00,87.54,87.55,87.4,87.45,12322.0,85.4442,85.454,85.3076,85.3564,12322.0
2024-02-14 12:10:00,87.46,87.52,87.37,87.48,9004.0,85.3661,85.4247,85.2783,85.3857,9004.0
2024-02-14 12:20:00,87.48,87.59,87.45,87.59,4759.0,85.3857,85.493,85.3564,85.493,4759.0
2024-02-14 12:30:00,87.63,87.67,87.59,87.61,4174.0,85.5321,85.5711,85.493,85.5126,4174.0
2024-02-14 12:40:00,87.6,87.69,87.55,87.69,6420.0,85.5028,85.5906,85.454,85.5906,6420.0
2024-02-14 12:50:00,87.74,87.8,87.66,87.66,9125.0,85.6394,85.698,85.5614,85.5614,9125.0
2024-02-14 13:00:00,87.63,87.7,87.57,87.69,5456.0,85.5321,85.6004,85.4735,85.5906,5456.0
2024-02-14 13:10:00,87.68,87.72,87.56,87.66,7538.0,85.5809,85.6199,85.4638,85.5614,7538.0
2024-02-14 13:20:00,87.68,87.7,87.61,87.63,8073.0,85.5809,85.6004,85.5126,85.5321,8073.0
2024-02-14 13:30:00,87.59,88.1,87.59,88.08,15504.0,85.493,85.9908,85.493,85.9713,15504.0
2024-02-14 13:40:00,88.08,88.16,87.93,88.03,14172.0,85.9713,86.0494,85.8249,85.9225,14172.0
2024-02-14 13:50:00,88.03,88.08,87.96,88.02,7531.0,85.9225,85.9713,85.8542,85.9127,7531.0
2024-02-14 14:00:00,88.01,88.01,87.65,87.65,6363.0,85.903,85.903,85.5516,85.5516,6363.0
2024-02-14 14:10:00,87.67,87.82,87.66,87.78,7385.0,85.5711,85.7175,85.5614,85.6785,7385.0
2024-02-14 14:20:00,87.79,87.92,87.79,87.88,5968.0,85.6882,85.8151,85.6882,85.7761,5968.0
2024-02-14 14:30:00,87.87,88.0,87.81,87.94,6149.0,85.7663,85.8932,85.7078,85.8347,6149.0
2024-02-14 14:40:00,87.92,87.92,87.79,87.81,7655.0,85.8151,85.8151,85.6882,85.7078,7655.0
2024-02-14 14:50:00,87.8,87.86,87.76,87.85,7933.0,85.698,85.7566,85.659,85.7468,7933.0
2024-02-14 15:00:00,87.88,87.89,87.8,87.89,12579.0,85.7761,85.7859,85.698,85.7859,12579.0
2024-02-14 15:10:00,87.89,88.02,87.86,87.97,9296.0,85.7859,85.9127,85.7566,85.8639,9296.0
2024-02-14 15:20:00,87.97,88.13,87.97,88.06,7969.0,85.8639,86.0201,85.8639,85.9518,7969.0
2024-02-14 15:30:00,88.07,88.07,87.94,88.02,15259.0,85.9615,85.9615,85.8347,85.9127,15259.0
2024-02-14 15:40:00,88.03,88.04,87.84,87.85,28502.0,85.9225,85.9323,85.7371,85.7468,28502.0
2024-02-14 15:50:00,87.86,87.92,87.69,87.76,126321.0,85.7566,85.8151,85.5906,85.659,126321.0
2024-02-15 09:30:00,87.78,87.9,87.4,87.9,22534.0,85.6785,85.7956,85.3076,85.7956,22534.0
2024-02-15 09:40:00,88.01,88.38,87.98,88.27,8109.0,85.903,86.2641,85.8737,86.1568,8109.0
2024-02-15 09:50:00,88.25,88.34,87.89,87.97,10513.0,86.1372,86.2251,85.7859,85.8639,10513.0
2024-02-15 10:00:00,88.02,88.4,87.82,88.4,8948.0,85.9127,86.2836,85.7175,86.2836,8948.0
2024-02-15 10:10:00,88.35,88.5,88.21,88.21,8311.0,86.2348,86.3812,86.0982,86.0982,8311.0
2024-02-15 10:20:00,88.22,88.3,88.08,88.08,4922.0,86.108,86.186,85.9713,85.9713,4922.0
2024-02-15 10:30:00,88.11,88.42,88.08,88.42,9641.0,86.0006,86.3032,85.9713,86.3032,9641.0
2024-02-15 10:40:00,88.43,88.54,88.38,88.46,14663.0,86.3129,86.4203,86.2641,86.3422,14663.0
2024-02-15 10:50:00,88.44,88.48,88.24,88.48,7190.0,86.3227,86.3617,86.1275,86.3617,7190.0
2024-02-15 11:00:00,88.51,88.58,88.23,88.25,6528.0,86.391,86.4593,86.1177,86.1372,6528.0
2024-02-15 11:10:00,88.31,88.45,88.29,88.35,7522.0,86.1958,86.3324,86.1763,86.2348,7522.0
2024-02-15 11:20:00,88.33,88.33,87.83,87.84,23838.0,86.2153,86.2153,85.7273,85.7371,23838.0
2024-02-15 11:30:00,87.84,87.84,87.34,87.54,30661.0,85.7371,85.7371,85.249,85.4442,30661.0
2024-02-15 11:40:00,87.53,87.56,87.27,87.28,16156.0,85.4345,85.4638,85.1807,85.1905,16156.0
2024-02-15 11:50:00,87.29,87.32,87.05,87.07,16839.0,85.2002,85.2295,84.966,84.9855,16839.0
2024-02-15 12:00:00,87.05,87.06,86.82,86.84,18184.0,84.966,84.9757,84.7415,84.761,18184.0
2024-02-15 12:10:00,86.86,87.06,86.74,86.84,21136.0,84.7805,84.9757,84.6634,84.761,21136.0
2024-02-15 12:20:00,86.86,87.18,86.85,87.15,12202.0,84.7805,85.0929,84.7708,85.0636,12202.0
2024-02-15 12:30:00,87.15,87.42,87.14,87.4,9853.0,85.0636,85.3271,85.0538,85.3076,9853.0
2024-02-15 12:40:00,87.45,87.66,87.42,87.56,9553.0,85.3564,85.5614,85.3271,85.4638,9553.0
2024-02-15 12:50:00,87.57,87.58,87.28,87.3,6995.0,85.4735,85.4833,85.1905,85.21,6995.0
2024-02-15 13:00:00,87.19,87.22,87.08,87.09,9772.0,85.1026,85.1319,84.9952,85.005,9772.0
2024-02-15 13:10:00,87.09,87.19,87.04,87.17,11422.0,85.005,85.1026,84.9562,85.0831,11422.0
2024-02-15 13:20:00,87.19,87.28,87.11,87.23,11506.0,85.1026,85.1905,85.0245,85.1417,11506.0
2024-02-15 13:30:00,87.26,87.27,86.98,86.99,12264.0,85.1709,85.1807,84.8976,84.9074,12264.0
2024-02-15 13:40:00,87.02,87.03,86.82,86.88,10719.0,84.9367,84.9464,84.7415,84.8,10719.0
2024-02-15 13:50:00,86.91,87.0,86.88,86.9,11674.0,84.8293,84.9172,84.8,84.8196,11674.0
2024-02-15 14:00:00,86.91,86.92,86.72,86.72,12320.0,84.8293,84.8391,84.6439,84.6439,12320.0
2024-02-15 14:10:00,86.73,86.73,86.52,86.7,16315.0,84.6536,84.6536,84.4487,84.6243,16315.0
2024-02-15 14:20:00,86.66,86.68,86.45,86.57,15238.0,84.5853,84.6048,84.3803,84.4975,15238.0
2024-02-15 14:30:00,86.56,86.78,86.54,86.76,14007.0,84.4877,84.7024,84.4682,84.6829,14007.0
2024-02-15 14:40:00,86.8,87.12,86.79,87.03,33380.0,84.7219,85.0343,84.7122,84.9464,33380.0
2024-02-15 14:50:00,87.04,87.15,86.89,86.92,27257.0,84.9562,85.0636,84.8098,84.8391,27257.0
2024-02-15 15:00:00,86.91,86.94,86.82,86.83,18486.0,84.8293,84.8586,84.7415,84.7512,18486.0
2024-02-15 15:10:00,86.83,86.91,86.81,86.84,16726.0,84.7512,84.8293,84.7317,84.761,16726.0
2024-02-15 15:20:00,86.82,86.88,86.76,86.86,19349.0,84.7415,84.8,84.6829,84.7805,19349.0
2024-02-15 15:30:00,86.85,86.92,86.78,86.79,21332.0,84.7708,84.8391,84.7024,84.7122,21332.0
2024-02-15 15:40:00,86.8,86.9,86.77,86.86,31836.0,84.7219,84.8196,84.6927,84.7805,31836.0
2024-02-15 15:50:00,86.86,87.31,86.86,87.25,125729.0,84.7805,85.2197,84.7805,85.1612,125729.0
2024-02-16 09:30:00,87.04,87.51,87.04,87.16,49968.0,84.9562,85.415,84.9562,85.0733,49968.0
2024-02-16 09:40:00,87.17,87.21,86.95,87.06,3014.0,85.0831,85.1221,84.8684,84.9757,3014.0
2024-02-16 09:50:00,87.06,87.14,86.4,86.44,9331.0,84.9757,85.0538,84.3315,84.3706,9331.0
2024-02-16 10:00:00,86.43,86.47,86.14,86.46,18129.0,84.3608,84.3998,84.0777,84.3901,18129.0
2024-02-16 10:10:00,86.47,86.68,86.46,86.63,6660.0,84.3998,84.6048,84.3901,84.556,6660.0
2024-02-16 10:20:00,86.61,86.66,86.48,86.65,8748.0,84.5365,84.5853,84.4096,84.5755,8748.0
2024-02-16 10:30:00,86.65,86.65,86.52,86.62,7071.0,84.5755,84.5755,84.4487,84.5463,7071.0
2024-02-16 10:40:00,86.62,86.69,86.48,86.48,4963.0,84.5463,84.6146,84.4096,84.4096,4963.0
2024-02-16 10:50:00,86.53,86.63,86.5,86.62,5565.0,84.4584,84.556,84.4291,84.5463,5565.0
2024-02-16 11:00:00,86.67,86.68,86.61,86.62,3200.0,84.5951,84.6048,84.5365,84.5463,3200.0
2024-02-16 11:10:00,86.64,86.79,86.63,86.74,5158.0,84.5658,84.7122,84.556,84.6634,5158.0
2024-02-16 11:20:00,86.75,86.84,86.73,86.75,3935.0,84.6731,84.761,84.6536,84.6731,3935.0
2024-02-16 11:30:00,86.78,86.78,86.63,86.75,3578.0,84.7024,84.7024,84.556,84.6731,3578.0
2024-02-16 11:40:00,86.73,86.79,86.69,86.76,4000.0,84.6536,84.7122,84.6146,84.6829,4000.0
2024-02-16 11:50:00,86.76,86.8,86.74,86.74,5804.0,84.6829,84.7219,84.6634,84.6634,5804.0
2024-02-16 12:00:00,86.69,86.74,86.66,86.71,5614.0,84.6146,84.6634,84.5853,84.6341,5614.0
2024-02-16 12:10:00,86.7,86.82,86.61,86.62,8355.0,84.6243,84.7415,84.5365,84.5463,8355.0
2024-02-16 12:20:00,86.61,86.7,86.53,86.7,6791.0,84.5365,84.6243,84.4584,84.6243,6791.0
2024-02-16 12:30:00,86.76,86.76,86.69,86.71,3773.0,84.6829,84.6829,84.6146,84.6341,3773.0
2024-02-16 12:40:00,86.7,86.77,86.69,86.73,5150.0,84.6243,84.6927,84.6146,84.6536,5150.0
2024-02-16 12:50:00,86.73,86.74,86.68,86.72,5530.0,84.6536,84.6634,84.6048,84.6439,5530.0
2024-02-16 13:00:00,86.71,86.71,86.53,86.58,5972.0,84.6341,84.6341,84.4584,84.5072,5972.0
2024-02-16 13:10:00,86.54,86.54,86.35,86.36,8394.0,84.4682,84.4682,84.2827,84.2925,8394.0
2024-02-16 13:20:00,86.37,86.6,86.35,86.52,4346.0,84.3022,84.5267,84.2827,84.4487,4346.0
2024-02-16 13:30:00,86.56,86.62,86.55,86.62,5409.0,84.4877,84.5463,84.4779,84.5463,5409.0
2024-02-16 13:40:00,86.62,86.66,86.57,86.58,4535.0,84.5463,84.5853,84.4975,84.5072,4535.0
2024-02-16 13:50:00,86.59,86.6,86.54,86.54,2600.0,84.517,84.5267,84.4682,84.4682,2600.0
2024-02-16 14:00:00,86.56,86.57,86.47,86.48,5571.0,84.4877,84.4975,84.3998,84.4096,5571.0
2024-02-16 14:10:00,86.49,86.53,86.46,86.49,4052.0,84.4194,84.4584,84.3901,84.4194,4052.0
2024-02-16 14:20:00,86.45,86.48,86.41,86.45,10024.0,84.3803,84.4096,84.3413,84.3803,10024.0
2024-02-16 14:30:00,86.47,86.48,86.36,86.41,22916.0,84.3998,84.4096,84.2925,84.3413,22916.0
2024-02-16 14:40:00,86.41,86.41,85.88,85.97,11689.0,84.3413,84.3413,83.824,83.9118,11689.0
2024-02-16 14:50:00,85.91,85.99,85.85,85.99,7875.0,83.8533,83.9313,83.7947,83.9313,7875.0
2024-02-16 15:00:00,85.97,86.06,85.97,86.03,7712.0,83.9118,83.9997,83.9118,83.9704,7712.0
2024-02-16 15:10:00,86.03,86.2,85.92,86.19,20743.0,83.9704,84.1363,83.863,84.1266,20743.0
2024-02-16 15:20:00,86.19,86.23,86.1,86.23,10135.0,84.1266,84.1656,84.0387,84.1656,10135.0
2024-02-16 15:30:00,86.23,86.24,85.99,86.01,17728.0,84.1656,84.1754,83.9313,83.9509,17728.0
2024-02-16 15:40:00,86.02,86.09,85.64,85.65,53202.0,83.9606,84.0289,83.5897,83.5995,53202.0
2024-02-16 15:50:00,85.71,85.92,85.68,85.69,100148.0,83.658,83.863,83.6288,83.6385,100148.0
2024-02-20 09:30:00,85.19,85.3,85.1,85.12,43879.0,83.1505,83.2579,83.0626,83.0822,43879.0
2024-02-20 09:40:00,85.16,85.35,84.81,85.23,26239.0,83.1212,83.3067,82.7796,83.1895,26239.0
2024-02-20 09:50:00,85.25,85.45,85.07,85.39,16961.0,83.2091,83.4043,83.0334,83.3457,16961.0
2024-02-20 10:00:00,85.35,85.52,85.13,85.48,16596.0,83.3067,83.4726,83.0919,83.4336,16596.0
2024-02-20 10:10:00,85.43,85.46,85.19,85.39,14899.0,83.3847,83.414,83.1505,83.3457,14899.0
2024-02-20 10:20:00,85.37,85.65,85.37,85.57,15870.0,83.3262,83.5995,83.3262,83.5214,15870.0
2024-02-20 10:30:00,85.55,85.66,85.41,85.66,13351.0,83.5019,83.6092,83.3652,83.6092,13351.0
2024-02-20 10:40:00,85.66,85.75,85.55,85.58,15275.0,83.6092,83.6971,83.5019,83.5312,15275.0
2024-02-20 10:50:00,85.59,85.78,85.57,85.78,16116.0,83.5409,83.7264,83.5214,83.7264,16116.0
2024-02-20 11:00:00,85.78,85.84,85.67,85.77,14565.0,83.7264,83.7849,83.619,83.7166,14565.0
2024-02-20 11:10:00,85.76,85.84,85.75,85.81,9383.0,83.7068,83.7849,83.6971,83.7556,9383.0
2024-02-20 11:20:00,85.79,85.82,85.72,85.75,11143.0,83.7361,83.7654,83.6678,83.6971,11143.0
2024-02-20 11:30:00,85.74,85.76,85.54,85.56,9873.0,83.6873,83.7068,83.4921,83.5116,9873.0
2024-02-20 11:40:00,85.55,85.61,85.46,85.54,9069.0,83.5019,83.5604,83.414,83.4921,9069.0
2024-02-20 11:50:00,85.54,85.58,85.46,85.58,17904.0,83.4921,83.5312,83.414,83.5312,17904.0
2024-02-20 12:00:00,85.57,85.61,85.43,85.59,13552.0,83.5214,83.5604,83.3847,83.5409,13552.0
2024-02-20 12:10:00,85.58,85.68,85.54,85.56,10882.0,83.5312,83.6288,83.4921,83.5116,10882.0
2024-02-20 12:20:00,85.56,85.61,85.5,85.55,9292.0,83.5116,83.5604,83.4531,83.5019,9292.0
2024-02-20 12:30:00,85.55,85.62,85.37,85.37,6522.0,83.5019,83.5702,83.3262,83.3262,6522.0
2024-02-20 12:40:00,85.37,85.56,85.37,85.47,6775.0,83.3262,83.5116,83.3262,83.4238,6775.0
2024-02-20 12:50:00,85.47,85.54,85.47,85.51,6009.0,83.4238,83.4921,83.4238,83.4628,6009.0
2024-02-20 13:00:00,85.52,85.65,85.52,85.64,9569.0,83.4726,83.5995,83.4726,83.5897,9569.0
2024-02-20 13:10:00,85.62,85.63,85.36,85.48,7670.0,83.5702,83.58,83.3164,83.4336,7670.0
2024-02-20 13:20:00,85.46,85.49,85.3,85.33,8316.0,83.414,83.4433,83.2579,83.2871,8316.0
2024-02-20 13:30:00,85.32,85.33,85.22,85.31,24307.0,83.2774,83.2871,83.1798,83.2676,24307.0
2024-02-20 13:40:00,85.33,85.48,85.32,85.44,5437.0,83.2871,83.4336,83.2774,83.3945,5437.0
2024-02-20 13:50:00,85.43,85.52,85.43,85.48,6463.0,83.3847,83.4726,83.3847,83.4336,6463.0
2024-02-20 14:00:00,85.49,85.51,85.43,85.5,8477.0,83.4433,83.4628,83.3847,83.4531,8477.0
2024-02-20 14:10:00,85.5,85.52,85.37,85.52,8776.0,83.4531,83.4726,83.3262,83.4726,8776.0
2024-02-20 14:20:00,85.52,85.54,85.38,85.52,5343.0,83.4726,83.4921,83.3359,83.4726,5343.0
2024-02-20 14:30:00,85.51,85.54,85.44,85.53,12768.0,83.4628,83.4921,83.3945,83.4824,12768.0
2024-02-20 14:40:00,85.53,85.9,85.5,85.9,70068.0,83.4824,83.8435,83.4531,83.8435,70068.0
2024-02-20 14:50:00,85.92,85.93,85.84,85.87,16414.0,83.863,83.8728,83.7849,83.8142,16414.0
2024-02-20 15:00:00,85.89,85.89,85.73,85.84,12114.0,83.8337,83.8337,83.6776,83.7849,12114.0
2024-02-20 15:10:00,85.85,85.86,85.69,85.7,10118.0,83.7947,83.8045,83.6385,83.6483,10118.0
2024-02-20 15:20:00,85.69,85.77,85.63,85.68,22063.0,83.6385,83.7166,83.58,83.6288,22063.0
2024-02-20 15:30:00,85.67,85.68,85.31,85.39,31614.0,83.619,83.6288,83.2676,83.3457,31614.0
2024-02-20 15:40:00,85.38,85.45,85.32,85.41,45074.0,83.3359,83.4043,83.2774,83.3652,45074.0
2024-02-20 15:50:00,85.41,85.49,85.27,85.47,130300.0,83.3652,83.4433,83.2286,83.4238,130300.0
2024-02-21 09:30:00,85.06,85.06,84.29,84.56,29033.0,83.0236,83.0236,82.272,82.5356,29033.0
2024-02-21 09:40:00,84.48,84.69,84.35,84.44,30712.0,82.4575,82.6625,82.3306,82.4184,30712.0
2024-02-21 09:50:00,84.4,84.83,84.39,84.66,29659.0,82.3794,82.7991,82.3696,82.6332,29659.0
2024-02-21 10:00:00,84.67,84.83,84.59,84.63,21915.0,82.6429,82.7991,82.5649,82.6039,21915.0
2024-02-21 10:10:00,84.66,84.9,84.65,84.8,39364.0,82.6332,82.8674,82.6234,82.7698,39364.0
2024-02-21 10:20:00,84.8,84.9,84.71,84.8,23318.0,82.7698,82.8674,82.682,82.7698,23318.0
2024-02-21 10:30:00,84.78,84.87,84.73,84.8,18890.0,82.7503,82.8382,82.7015,82.7698,18890.0
2024-02-21 10:40:00,84.77,84.81,84.6,84.66,11519.0,82.7405,82.7796,82.5746,82.6332,11519.0
2024-02-21 10:50:00,84.68,84.69,84.54,84.54,6477.0,82.6527,82.6625,82.5161,82.5161,6477.0
2024-02-21 11:00:00,84.55,84.7,84.54,84.7,11395.0,82.5258,82.6722,82.5161,82.6722,11395.0
2024-02-21 11:10:00,84.68,84.8,84.61,84.61,54755.0,82.6527,82.7698,82.5844,82.5844,54755.0
2024-02-21 11:20:00,84.61,84.66,84.31,84.33,22735.0,82.5844,82.6332,82.2916,82.3111,22735.0
2024-02-21 11:30:00,84.34,84.34,84.02,84.03,9348.0,82.3208,82.3208,82.0085,82.0183,9348.0
2024-02-21 11:40:00,84.05,84.11,83.96,84.01,12830.0,82.0378,82.0963,81.9499,81.9987,12830.0
2024-02-21 11:50:00,84.01,84.18,84.0,84.18,7187.0,81.9987,82.1647,81.989,82.1647,7187.0
2024-02-21 12:00:00,84.2,84.23,84.0,84.04,5328.0,82.1842,82.2135,81.989,82.028,5328.0
2024-02-21 12:10:00,84.04,84.08,83.98,84.08,7507.0,82.028,82.0671,81.9695,82.0671,7507.0
2024-02-21 12:20:00,84.1,84.2,84.07,84.15,5164.0,82.0866,82.1842,82.0573,82.1354,5164.0
2024-02-21 12:30:00,84.14,84.24,84.1,84.24,5508.0,82.1256,82.2232,82.0866,82.2232,5508.0
2024-02-21 12:40:00,84.22,84.22,84.03,84.13,4742.0,82.2037,82.2037,82.0183,82.1159,4742.0
2024-02-21 12:50:00,84.16,84.24,84.16,84.21,5685.0,82.1452,82.2232,82.1452,82.194,5685.0
2024-02-21 13:00:00,84.19,84.19,84.0,84.17,24668.0,82.1744,82.1744,81.989,82.1549,24668.0
2024-02-21 13:10:00,84.19,84.38,84.19,84.26,15541.0,82.1744,82.3599,82.1744,82.2428,15541.0
2024-02-21 13:20:00,84.26,84.26,83.91,84.05,17865.0,82.2428,82.2428,81.9011,82.0378,17865.0
2024-02-21 13:30:00,84.05,84.07,83.94,84.06,8997.0,82.0378,82.0573,81.9304,82.0475,8997.0
2024-02-21 13:40:00,84.06,84.1,84.0,84.08,8833.0,82.0475,82.0866,81.989,82.0671,8833.0
2024-02-21 13:50:00,84.08,84.17,84.08,84.17,4690.0,82.0671,82.1549,82.0671,82.1549,4690.0
2024-02-21 14:00:00,84.16,84.23,84.06,84.15,6688.0,82.1452,82.2135,82.0475,82.1354,6688.0
2024-02-21 14:10:00,84.16,84.16,83.99,84.0,5207.0,82.1452,82.1452,81.9792,81.989,5207.0
2024-02-21 14:20:00,83.97,84.0,83.8,83.87,8941.0,81.9597,81.989,81.7938,81.8621,8941.0
2024-02-21 14:30:00,83.89,83.93,83.85,83.91,6077.0,81.8816,81.9207,81.8426,81.9011,6077.0
2024-02-21 14:40:00,83.92,83.98,83.89,83.96,6401.0,81.9109,81.9695,81.8816,81.9499,6401.0
2024-02-21 14:50:00,83.97,84.03,83.93,84.03,6245.0,81.9597,82.0183,81.9207,82.0183,6245.0
2024-02-21 15:00:00,84.0,84.02,83.9,83.92,17610.0,81.989,82.0085,81.8914,81.9109,17610.0
2024-02-21 15:10:00,83.92,84.08,83.88,84.01,9751.0,81.9109,82.0671,81.8719,81.9987,9751.0
2024-02-21 15:20:00,84.0,84.19,83.95,84.18,14813.0,81.989,82.1744,81.9402,82.1647,14813.0
2024-02-21 15:30:00,84.19,84.5,84.17,84.5,17725.0,82.1744,82.477,82.1549,82.477,17725.0
2024-02-21 15:40:00,84.51,84.77,84.46,84.67,49274.0,82.4868,82.7405,82.438,82.6429,49274.0
2024-02-21 15:50:00,84.69,84.73,84.56,84.61,106065.0,82.6625,82.7015,82.5356,82.5844,106065.0
2024-02-22 09:30:00,85.53,85.94,85.37,85.88,32578.0,83.4824,83.8825,83.3262,83.824,32578.0
2024-02-22 09:40:00,85.99,86.26,85.88,86.06,17300.0,83.9313,84.1949,83.824,83.9997,17300.0
2024-02-22 09:50:00,86.09,86.16,85.72,85.83,17696.0,84.0289,84.0973,83.6678,83.7752,17696.0
2024-02-22 10:00:00,85.85,86.14,85.76,85.95,21084.0,83.7947,84.0777,83.7068,83.8923,21084.0
2024-02-22 10:10:00,85.95,85.96,85.63,85.74,11514.0,83.8923,83.9021,83.58,83.6873,11514.0
2024-02-22 10:20:00,85.65,85.74,85.47,85.58,6664.0,83.5995,83.6873,83.4238,83.5312,6664.0
2024-02-22 10:30:00,85.56,85.75,85.55,85.58,6107.0,83.5116,83.6971,83.5019,83.5312,6107.0
2024-02-22 10:40:00,85.56,85.64,85.51,85.54,6779.0,83.5116,83.5897,83.4628,83.4921,6779.0
2024-02-22 10:50:00,85.56,85.68,85.56,85.66,7016.0,83.5116,83.6288,83.5116,83.6092,7016.0
2024-02-22 11:00:00,85.68,85.69,85.6,85.62,8625.0,83.6288,83.6385,83.5507,83.5702,8625.0
2024-02-22 11:10:00,85.63,85.71,85.61,85.68,10213.0,83.58,83.658,83.5604,83.6288,10213.0
2024-02-22 11:20:00,85.65,85.68,85.56,85.59,9559.0,83.5995,83.6288,83.5116,83.5409,9559.0
2024-02-22 11:30:00,85.6,85.73,85.6,85.62,8410.0,83.5507,83.6776,83.5507,83.5702,8410.0
2024-02-22 11:40:00,85.58,85.58,85.39,85.48,12964.0,83.5312,83.5312,83.3457,83.4336,12964.0
2024-02-22 11:50:00,85.47,85.48,85.33,85.34,8210.0,83.4238,83.4336,83.2871,83.2969,8210.0
2024-02-22 12:00:00,85.32,85.43,85.32,85.37,13048.0,83.2774,83.3847,83.2774,83.3262,13048.0
2024-02-22 12:10:00,85.37,85.38,85.28,85.38,12817.0,83.3262,83.3359,83.2383,83.3359,12817.0
2024-02-22 12:20:00,85.42,85.45,85.34,85.44,11922.0,83.375,83.4043,83.2969,83.3945,11922.0
2024-02-22 12:30:00,85.46,85.6,85.43,85.53,11386.0,83.414,83.5507,83.3847,83.4824,11386.0
2024-02-22 12:40:00,85.54,85.58,85.43,85.58,9796.0,83.4921,83.5312,83.3847,83.5312,9796.0
2024-02-22 12:50:00,85.58,85.64,85.56,85.6,9592.0,83.5312,83.5897,83.5116,83.5507,9592.0
2024-02-22 13:00:00,85.61,85.63,85.53,85.62,8762.0,83.5604,83.58,83.4824,83.5702,8762.0
2024-02-22 13:10:00,85.61,85.62,85.39,85.39,14023.0,83.5604,83.5702,83.3457,83.3457,14023.0
2024-02-22 13:20:00,85.39,85.47,85.39,85.46,10139.0,83.3457,83.4238,83.3457,83.414,10139.0
2024-02-22 13:30:00,85.47,85.73,85.47,85.72,12282.0,83.4238,83.6776,83.4238,83.6678,12282.0
2024-02-22 13:40:00,85.71,85.79,85.67,85.75,9412.0,83.658,83.7361,83.619,83.6971,9412.0
2024-02-22 13:50:00,85.73,85.78,85.69,85.72,6572.0,83.6776,83.7264,83.6385,83.6678,6572.0
2024-02-22 14:00:00,85.71,86.0,85.7,85.9,80408.0,83.658,83.9411,83.6483,83.8435,80408.0
2024-02-22 14:10:00,85.93,86.09,85.91,86.08,13006.0,83.8728,84.0289,83.8533,84.0192,13006.0
2024-02-22 14:20:00,86.1,86.6,86.09,86.58,81258.0,84.0387,84.5267,84.0289,84.5072,81258.0
2024-02-22 14:30:00,86.58,86.58,86.39,86.41,11697.0,84.5072,84.5072,84.3218,84.3413,11697.0
2024-02-22 14:40:00,86.38,86.38,86.11,86.12,10121.0,84.312,84.312,84.0485,84.0582,10121.0
2024-02-22 14:50:00,86.1,86.2,86.06,86.13,18947.0,84.0387,84.1363,83.9997,84.068,18947.0
2024-02-22 15:00:00,86.13,86.29,86.12,86.21,15514.0,84.068,84.2242,84.0582,84.1461,15514.0
2024-02-22 15:10:00,86.18,86.28,86.13,86.26,23696.0,84.1168,84.2144,84.068,84.1949,23696.0
2024-02-22 15:20:00,86.28,86.31,86.16,86.16,16656.0,84.2144,84.2437,84.0973,84.0973,16656.0
2024-02-22 15:30:00,86.14,86.31,86.13,86.27,22428.0,84.0777,84.2437,84.068,84.2046,22428.0
2024-02-22 15:40:00,86.29,86.29,86.13,86.24,30019.0,84.2242,84.2242,84.068,84.1754,30019.0
2024-02-22 15:50:00,86.24,86.31,86.0,86.05,138142.0,84.1754,84.2437,83.9411,83.9899,138142.0
2024-02-23 09:30:00,86.59,86.6,86.28,86.29,17287.0,84.517,84.5267,84.2144,84.2242,17287.0
2024-02-23 09:40:00,86.27,86.27,86.05,86.12,8795.0,84.2046,84.2046,83.9899,84.0582,8795.0
2024-02-23 09:50:00,86.11,86.25,85.96,86.18,5490.0,84.0485,84.1851,83.9021,84.1168,5490.0
2024-02-23 10:00:00,86.13,86.61,86.11,86.56,11125.0,84.068,84.5365,84.0485,84.4877,11125.0
2024-02-23 10:10:00,86.54,86.66,86.41,86.52,49742.0,84.4682,84.5853,84.3413,84.4487,49742.0
2024-02-23 10:20:00,86.55,86.7,86.52,86.66,19554.0,84.4779,84.6243,84.4487,84.5853,19554.0
2024-02-23 10:30:00,86.66,86.67,86.54,86.61,31250.0,84.5853,84.5951,84.4682,84.5365,31250.0
2024-02-23 10:40:00,86.65,86.65,86.49,86.55,10189.0,84.5755,84.5755,84.4194,84.4779,10189.0
2024-02-23 10:50:00,86.55,86.71,86.45,86.53,13871.0,84.4779,84.6341,84.3803,84.4584,13871.0
2024-02-23 11:00:00,86.47,86.59,86.39,86.45,9524.0,84.3998,84.517,84.3218,84.3803,9524.0
2024-02-23 11:10:00,86.45,86.54,86.38,86.48,5578.0,84.3803,84.4682,84.312,84.4096,5578.0
2024-02-23 11:20:00,86.48,86.71,86.48,86.69,11868.0,84.4096,84.6341,84.4096,84.6146,11868.0
2024-02-23 11:30:00,86.68,86.75,86.62,86.75,6840.0,84.6048,84.6731,84.5463,84.6731,6840.0
2024-02-23 11:40:00,86.76,86.78,86.67,86.75,7993.0,84.6829,84.7024,84.5951,84.6731,7993.0
2024-02-23 11:50:00,86.74,86.85,86.71,86.81,9421.0,84.6634,84.7708,84.6341,84.7317,9421.0
2024-02-23 12:00:00,86.82,86.98,86.8,86.98,7249.0,84.7415,84.8976,84.7219,84.8976,7249.0
2024-02-23 12:10:00,86.98,87.2,86.98,87.16,25522.0,84.8976,85.1124,84.8976,85.0733,25522.0
2024-02-23 12:20:00,87.17,87.18,86.89,87.02,10248.0,85.0831,85.0929,84.8098,84.9367,10248.0
2024-02-23 12:30:00,86.99,87.22,86.87,87.19,10237.0,84.9074,85.1319,84.7903,85.1026,10237.0
2024-02-23 12:40:00,87.18,87.34,87.1,87.34,10283.0,85.0929,85.249,85.0148,85.249,10283.0
2024-02-23 12:50:00,87.33,87.48,87.28,87.47,12050.0,85.2393,85.3857,85.1905,85.3759,12050.0
2024-02-23 13:00:00,87.48,87.56,87.42,87.54,12800.0,85.3857,85.4638,85.3271,85.4442,12800.0
2024-02-23 13:10:00,87.55,87.58,87.41,87.44,10391.0,85.454,85.4833,85.3173,85.3466,10391.0
2024-02-23 13:20:00,87.43,87.47,87.37,87.41,6833.0,85.3369,85.3759,85.2783,85.3173,6833.0
2024-02-23 13:30:00,87.41,87.41,87.3,87.38,6079.0,85.3173,85.3173,85.21,85.2881,6079.0
2024-02-23 13:40:00,87.38,87.39,87.27,87.34,7408.0,85.2881,85.2978,85.1807,85.249,7408.0
2024-02-23 13:50:00,87.35,87.38,87.26,87.3,7590.0,85.2588,85.2881,85.1709,85.21,7590.0
2024-02-23 14:00:00,87.29,87.41,87.28,87.29,6605.0,85.2002,85.3173,85.1905,85.2002,6605.0
2024-02-23 14:10:00,87.31,87.38,87.25,87.35,9179.0,85.2197,85.2881,85.1612,85.2588,9179.0
2024-02-23 14:20:00,87.37,87.4,87.26,87.28,8393.0,85.2783,85.3076,85.1709,85.1905,8393.0
2024-02-23 14:30:00,87.28,87.32,87.14,87.16,8600.0,85.1905,85.2295,85.0538,85.0733,8600.0
2024-02-23 14:40:00,87.17,87.17,87.03,87.09,8436.0,85.0831,85.0831,84.9464,85.005,8436.0
2024-02-23 14:50:00,87.08,87.36,87.08,87.3,12495.0,84.9952,85.2685,84.9952,85.21,12495.0
2024-02-23 15:00:00,87.32,87.38,87.28,87.31,12135.0,85.2295,85.2881,85.1905,85.2197,12135.0
2024-02-23 15:10:00,87.31,87.35,87.28,87.31,18837.0,85.2197,85.2588,85.1905,85.2197,18837.0
2024-02-23 15:20:00,87.31,87.43,87.27,87.35,28168.0,85.2197,85.3369,85.1807,85.2588,28168.0
2024-02-23 15:30:00,87.37,87.37,87.27,87.3,37632.0,85.2783,85.2783,85.1807,85.21,37632.0
2024-02-23 15:40:00,87.31,87.56,87.29,87.56,37304.0,85.2197,85.4638,85.2002,85.4638,37304.0
2024-02-23 15:50:00,87.56,87.57,87.3,87.41,268077.0,85.4638,85.4735,85.21,85.3173,268077.0
2024-02-26 09:30:00,87.4,87.59,87.3,87.33,22369.0,85.3076,85.493,85.21,85.2393,22369.0
2024-02-26 09:40:00,87.39,87.41,87.04,87.22,16651.0,85.2978,85.3173,84.9562,85.1319,16651.0
2024-02-26 09:50:00,87.28,87.34,87.06,87.34,8991.0,85.1905,85.249,84.9757,85.249,8991.0
2024-02-26 10:00:00,87.27,87.49,87.18,87.49,8695.0,85.1807,85.3954,85.0929,85.3954,8695.0
2024-02-26 10:10:00,87.45,87.63,87.36,87.55,5457.0,85.3564,85.5321,85.2685,85.454,5457.0
2024-02-26 10:20:00,87.54,87.59,87.43,87.53,6768.0,85.4442,85.493,85.3369,85.4345,6768.0
2024-02-26 10:30:00,87.57,87.68,87.51,87.61,6567.0,85.4735,85.5809,85.415,85.5126,6567.0
2024-02-26 10:40:00,87.62,87.79,87.57,87.77,11357.0,85.5223,85.6882,85.4735,85.6687,11357.0
2024-02-26 10:50:00,87.77,87.93,87.68,87.72,20881.0,85.6687,85.8249,85.5809,85.6199,20881.0
2024-02-26 11:00:00,87.71,87.71,87.43,87.46,5261.0,85.6102,85.6102,85.3369,85.3661,5261.0
2024-02-26 11:10:00,87.45,87.67,87.45,87.57,13638.0,85.3564,85.5711,85.3564,85.4735,13638.0
2024-02-26 11:20:00,87.58,87.61,87.42,87.42,7552.0,85.4833,85.5126,85.3271,85.3271,7552.0
2024-02-26 11:30:00,87.46,87.52,87.43,87.49,8873.0,85.3661,85.4247,85.3369,85.3954,8873.0
2024-02-26 11:40:00,87.49,87.66,87.45,87.66,6428.0,85.3954,85.5614,85.3564,85.5614,6428.0
2024-02-26 11:50:00,87.68,87.81,87.63,87.76,10796.0,85.5809,85.7078,85.5321,85.659,10796.0
2024-02-26 12:00:00,87.76,87.84,87.73,87.81,10732.0,85.659,85.7371,85.6297,85.7078,10732.0
2024-02-26 12:10:00,87.8,87.89,87.77,87.77,13945.0,85.698,85.7859,85.6687,85.6687,13945.0
2024-02-26 12:20:00,87.76,87.85,87.75,87.84,3981.0,85.659,85.7468,85.6492,85.7371,3981.0
2024-02-26 12:30:00,87.84,87.93,87.84,87.91,6354.0,85.7371,85.8249,85.7371,85.8054,6354.0
2024-02-26 12:40:00,87.94,88.06,87.94,87.97,11710.0,85.8347,85.9518,85.8347,85.8639,11710.0
2024-02-26 12:50:00,88.0,88.11,87.93,88.11,8239.0,85.8932,86.0006,85.8249,86.0006,8239.0
2024-02-26 13:00:00,88.12,88.12,88.02,88.05,8755.0,86.0103,86.0103,85.9127,85.942,8755.0
2024-02-26 13:10:00,88.06,88.12,88.02,88.03,7405.0,85.9518,86.0103,85.9127,85.9225,7405.0
2024-02-26 13:20:00,88.01,88.01,87.72,87.78,8640.0,85.903,85.903,85.6199,85.6785,8640.0
2024-02-26 13:30:00,87.79,87.85,87.74,87.82,8767.0,85.6882,85.7468,85.6394,85.7175,8767.0
2024-02-26 13:40:00,87.83,87.88,87.77,87.8,6347.0,85.7273,85.7761,85.6687,85.698,6347.0
2024-02-26 13:50:00,87.81,87.91,87.78,87.9,5696.0,85.7078,85.8054,85.6785,85.7956,5696.0
2024-02-26 14:00:00,87.91,88.08,87.91,87.94,32270.0,85.8054,85.9713,85.8054,85.8347,32270.0
2024-02-26 14:10:00,87.94,87.95,87.72,87.78,18401.0,85.8347,85.8444,85.6199,85.6785,18401.0
2024-02-26 14:20:00,87.75,87.97,87.75,87.93,8243.0,85.6492,85.8639,85.6492,85.8249,8243.0
2024-02-26 14:30:00,87.95,87.98,87.86,87.92,17262.0,85.8444,85.8737,85.7566,85.8151,17262.0
2024-02-26 14:40:00,87.91,87.92,87.74,87.75,9992.0,85.8054,85.8151,85.6394,85.6492,9992.0
2024-02-26 14:50:00,87.73,87.82,87.71,87.77,10514.0,85.6297,85.7175,85.6102,85.6687,10514.0
2024-02-26 15:00:00,87.76,87.81,87.75,87.78,9513.0,85.659,85.7078,85.6492,85.6785,9513.0
2024-02-26 15:10:00,87.79,87.87,87.73,87.75,10603.0,85.6882,85.7663,85.6297,85.6492,10603.0
2024-02-26 15:20:00,87.77,87.85,87.76,87.8,13175.0,85.6687,85.7468,85.659,85.698,13175.0
2024-02-26 15:30:00,87.79,87.79,87.58,87.66,23724.0,85.6882,85.6882,85.4833,85.5614,23724.0
2024-02-26 15:40:00,87.66,87.71,87.6,87.65,19802.0,85.5614,85.6102,85.5028,85.5516,19802.0
2024-02-26 15:50:00,87.68,87.71,87.42,87.46,85341.0,85.5809,85.6102,85.3271,85.3661,85341.0
2024-02-27 09:30:00,87.59,87.94,87.42,87.55,19343.0,85.493,85.8347,85.3271,85.454,19343.0
2024-02-27 09:40:00,87.56,87.59,87.28,87.39,11159.0,85.4638,85.493,85.1905,85.2978,11159.0
2024-02-27 09:50:00,87.42,87.69,87.28,87.69,15269.0,85.3271,85.5906,85.1905,85.5906,15269.0
2024-02-27 10:00:00,87.67,87.79,87.43,87.73,17067.0,85.5711,85.6882,85.3369,85.6297,17067.0
2024-02-27 10:10:00,87.69,87.69,87.43,87.66,7628.0,85.5906,85.5906,85.3369,85.5614,7628.0
2024-02-27 10:20:00,87.63,87.63,87.44,87.56,8066.0,85.5321,85.5321,85.3466,85.4638,8066.0
2024-02-27 10:30:00,87.54,87.63,87.46,87.47,8145.0,85.4442,85.5321,85.3661,85.3759,8145.0
2024-02-27 10:40:00,87.47,87.55,87.32,87.5,13928.0,85.3759,85.454,85.2295,85.4052,13928.0
2024-02-27 10:50:00,87.48,87.48,87.31,87.33,11024.0,85.3857,85.3857,85.2197,85.2393,11024.0
2024-02-27 11:00:00,87.33,87.48,87.32,87.35,8438.0,85.2393,85.3857,85.2295,85.2588,8438.0
2024-02-27 11:10:00,87.35,87.49,87.31,87.37,14037.0,85.2588,85.3954,85.2197,85.2783,14037.0
2024-02-27 11:20:00,87.36,87.4,87.31,87.38,10481.0,85.2685,85.3076,85.2197,85.2881,10481.0
2024-02-27 11:30:00,87.37,87.44,87.21,87.26,9299.0,85.2783,85.3466,85.1221,85.1709,9299.0
2024-02-27 11:40:00,87.25,87.27,87.22,87.26,7609.0,85.1612,85.1807,85.1319,85.1709,7609.0
2024-02-27 11:50:00,87.27,87.38,87.23,87.35,7081.0,85.1807,85.2881,85.1417,85.2588,7081.0
2024-02-27 12:00:00,87.37,87.41,87.33,87.33,7664.0,85.2783,85.3173,85.2393,85.2393,7664.0
2024-02-27 12:10:00,87.36,87.49,87.35,87.48,12331.0,85.2685,85.3954,85.2588,85.3857,12331.0
2024-02-27 12:20:00,87.49,87.54,87.43,87.43,12323.0,85.3954,85.4442,85.3369,85.3369,12323.0
2024-02-27 12:30:00,87.44,87.44,87.24,87.24,18310.0,85.3466,85.3466,85.1514,85.1514,18310.0
2024-02-27 12:40:00,87.24,87.24,87.1,87.16,13397.0,85.1514,85.1514,85.0148,85.0733,13397.0
2024-02-27 12:50:00,87.15,87.2,87.12,87.12,7638.0,85.0636,85.1124,85.0343,85.0343,7638.0
2024-02-27 13:00:00,87.13,87.18,87.09,87.15,8239.0,85.044,85.0929,85.005,85.0636,8239.0
2024-02-27 13:10:00,87.14,87.17,87.07,87.15,7688.0,85.0538,85.0831,84.9855,85.0636,7688.0
2024-02-27 13:20:00,87.14,87.26,87.12,87.13,5255.0,85.0538,85.1709,85.0343,85.044,5255.0
2024-02-27 13:30:00,87.1,87.17,87.08,87.12,7835.0,85.0148,85.0831,84.9952,85.0343,7835.0
2024-02-27 13:40:00,87.13,87.13,87.06,87.09,8164.0,85.044,85.044,84.9757,85.005,8164.0
2024-02-27 13:50:00,87.08,87.17,87.01,87.06,16514.0,84.9952,85.0831,84.9269,84.9757,16514.0
2024-02-27 14:00:00,87.07,87.15,87.06,87.14,9799.0,84.9855,85.0636,84.9757,85.0538,9799.0
2024-02-27 14:10:00,87.16,87.3,87.15,87.2,13801.0,85.0733,85.21,85.0636,85.1124,13801.0
2024-02-27 14:20:00,87.19,87.24,87.14,87.19,10631.0,85.1026,85.1514,85.0538,85.1026,10631.0
2024-02-27 14:30:00,87.19,87.32,87.19,87.21,22108.0,85.1026,85.2295,85.1026,85.1221,22108.0
2024-02-27 14:40:00,87.22,87.23,87.04,87.06,15045.0,85.1319,85.1417,84.9562,84.9757,15045.0
2024-02-27 14:50:00,87.06,87.08,86.98,87.08,15185.0,84.9757,84.9952,84.8976,84.9952,15185.0
2024-02-27 15:00:00,87.08,87.15,87.06,87.13,13774.0,84.9952,85.0636,84.9757,85.044,13774.0
2024-02-27 15:10:00,87.16,87.2,87.13,87.19,17144.0,85.0733,85.1124,85.044,85.1026,17144.0
2024-02-27 15:20:00,87.18,87.23,87.13,87.14,14583.0,85.0929,85.1417,85.044,85.0538,14583.0
2024-02-27 15:30:00,87.15,87.18,87.05,87.18,19306.0,85.0636,85.0929,84.966,85.0929,19306.0
2024-02-27 15:40:00,87.17,87.24,87.13,87.23,25120.0,85.0831,85.1514,85.044,85.1417,25120.0
2024-02-27 15:50:00,87.24,87.29,87.12,87.18,100069.0,85.1514,85.2002,85.0343,85.0929,100069.0
2024-02-28 09:30:00,86.55,87.16,86.43,87.16,26341.0,84.4779,85.0733,84.3608,85.0733,26341.0
2024-02-28 09:40:00,87.1,87.47,87.09,87.29,17465.0,85.0148,85.3759,85.005,85.2002,17465.0
2024-02-28 09:50:00,87.29,87.31,86.91,87.04,25370.0,85.2002,85.2197,84.8293,84.9562,25370.0
2024-02-28 10:00:00,86.99,87.53,86.92,87.53,14201.0,84.9074,85.4345,84.8391,85.4345,14201.0
2024-02-28 10:10:00,87.55,87.73,87.38,87.44,77823.0,85.454,85.6297,85.2881,85.3466,77823.0
2024-02-28 10:20:00,87.43,87.8,87.43,87.75,31098.0,85.3369,85.698,85.3369,85.6492,31098.0
2024-02-28 10:30:00,87.76,87.97,87.76,87.93,14046.0,85.659,85.8639,85.659,85.8249,14046.0
2024-02-28 10:40:00,87.94,88.04,87.84,87.86,18949.0,85.8347,85.9323,85.7371,85.7566,18949.0
2024-02-28 10:50:00,87.89,88.1,87.87,88.04,19547.0,85.7859,85.9908,85.7663,85.9323,19547.0
2024-02-28 11:00:00,88.05,88.21,88.05,88.17,12569.0,85.942,86.0982,85.942,86.0591,12569.0
2024-02-28 11:10:00,88.16,88.26,88.13,88.26,11788.0,86.0494,86.147,86.0201,86.147,11788.0
2024-02-28 11:20:00,88.26,88.3,88.22,88.23,14898.0,86.147,86.186,86.108,86.1177,14898.0
2024-02-28 11:30:00,88.23,88.33,87.92,88.01,25575.0,86.1177,86.2153,85.8151,85.903,25575.0
2024-02-28 11:40:00,88.01,88.05,87.93,88.04,11045.0,85.903,85.942,85.8249,85.9323,11045.0
2024-02-28 11:50:00,88.05,88.09,87.99,88.03,10440.0,85.942,85.9811,85.8835,85.9225,10440.0
2024-02-28 12:00:00,88.02,88.02,87.88,87.9,16095.0,85.9127,85.9127,85.7761,85.7956,16095.0
2024-02-28 12:10:00,87.87,87.99,87.82,87.94,13342.0,85.7663,85.8835,85.7175,85.8347,13342.0
2024-02-28 12:20:00,87.93,88.0,87.9,87.99,10482.0,85.8249,85.8932,85.7956,85.8835,10482.0
2024-02-28 12:30:00,87.99,88.1,87.92,88.03,17483.0,85.8835,85.9908,85.8151,85.9225,17483.0
2024-02-28 12:40:00,88.04,88.13,88.01,88.12,12708.0,85.9323,86.0201,85.903,86.0103,12708.0
2024-02-28 12:50:00,88.13,88.19,88.09,88.19,10272.0,86.0201,86.0787,85.9811,86.0787,10272.0
2024-02-28 13:00:00,88.19,88.23,88.09,88.13,16495.0,86.0787,86.1177,85.9811,86.0201,16495.0
2024-02-28 13:10:00,88.14,88.21,88.07,88.14,10258.0,86.0299,86.0982,85.9615,86.0299,10258.0
2024-02-28 13:20:00,88.17,88.3,88.14,88.27,8537.0,86.0591,86.186,86.0299,86.1568,8537.0
2024-02-28 13:30:00,88.28,88.33,88.21,88.21,14812.0,86.1665,86.2153,86.0982,86.0982,14812.0
2024-02-28 13:40:00,88.22,88.38,88.21,88.23,12573.0,86.108,86.2641,86.0982,86.1177,12573.0
2024-02-28 13:50:00,88.23,88.26,88.08,88.08,19430.0,86.1177,86.147,85.9713,85.9713,19430.0
2024-02-28 14:00:00,88.08,88.17,87.98,88.0,24931.0,85.9713,86.0591,85.8737,85.8932,24931.0
2024-02-28 14:10:00,88.03,88.03,87.79,87.9,18191.0,85.9225,85.9225,85.6882,85.7956,18191.0
2024-02-28 14:20:00,87.88,87.91,87.78,87.79,33871.0,85.7761,85.8054,85.6785,85.6882,33871.0
2024-02-28 14:30:00,87.78,87.8,87.67,87.73,19208.0,85.6785,85.698,85.5711,85.6297,19208.0
2024-02-28 14:40:00,87.72,87.73,87.65,87.69,16911.0,85.6199,85.6297,85.5516,85.5906,16911.0
2024-02-28 14:50:00,87.69,87.83,87.65,87.8,13236.0,85.5906,85.7273,85.5516,85.698,13236.0
2024-02-28 15:00:00,87.82,87.86,87.68,87.7,46889.0,85.7175,85.7566,85.5809,85.6004,46889.0
2024-02-28 15:10:00,87.71,87.77,87.63,87.76,15985.0,85.6102,85.6687,85.5321,85.659,15985.0
2024-02-28 15:20:00,87.76,87.92,87.74,87.92,16873.0,85.659,85.8151,85.6394,85.8151,16873.0
2024-02-28 15:30:00,87.92,88.07,87.9,88.06,31948.0,85.8151,85.9615,85.7956,85.9518,31948.0
2024-02-28 15:40:00,88.05,88.08,87.9,88.04,43647.0,85.942,85.9713,85.7956,85.9323,43647.0
2024-02-28 15:50:00,88.04,88.06,87.9,88.05,144444.0,85.9323,85.9518,85.7956,85.942,144444.0
2024-02-29 09:30:00,89.66,89.66,88.97,89.0,48785.0,87.5135,87.5135,86.84,86.8693,48785.0
2024-02-29 09:40:00,88.87,88.9,88.5,88.77,33478.0,86.7424,86.7717,86.3812,86.6448,33478.0
2024-02-29 09:50:00,88.81,88.98,88.68,88.86,16657.0,86.6838,86.8498,86.5569,86.7326,16657.0
2024-02-29 10:00:00,88.9,88.97,88.66,88.66,19757.0,86.7717,86.84,86.5374,86.5374,19757.0
2024-02-29 10:10:00,88.63,88.75,88.49,88.72,27861.0,86.5081,86.6253,86.3715,86.596,27861.0
2024-02-29 10:20:00,88.72,88.97,88.7,88.91,60371.0,86.596,86.84,86.5765,86.7814,60371.0
2024-02-29 10:30:00,88.92,89.39,88.9,89.29,27740.0,86.7912,87.2499,86.7717,87.1523,27740.0
2024-02-29 10:40:00,89.28,89.61,89.18,89.33,60504.0,87.1426,87.4647,87.045,87.1914,60504.0
2024-02-29 10:50:00,89.34,89.47,89.21,89.47,36027.0,87.2011,87.328,87.0743,87.328,36027.0
2024-02-29 11:00:00,89.45,89.46,89.1,89.1,30360.0,87.3085,87.3183,86.9669,86.9669,30360.0
2024-02-29 11:10:00,89.09,89.16,89.01,89.08,22745.0,86.9571,87.0254,86.879,86.9474,22745.0
2024-02-29 11:20:00,89.04,89.06,88.89,89.03,27520.0,86.9083,86.9278,86.7619,86.8986,27520.0
2024-02-29 11:30:00,89.02,89.03,88.68,88.68,30807.0,86.8888,86.8986,86.5569,86.5569,30807.0
2024-02-29 11:40:00,88.65,88.82,88.52,88.82,20621.0,86.5277,86.6936,86.4008,86.6936,20621.0
2024-02-29 11:50:00,88.83,88.95,88.83,88.88,18358.0,86.7033,86.8205,86.7033,86.7522,18358.0
2024-02-29 12:00:00,88.88,89.02,88.79,88.9,20875.0,86.7522,86.8888,86.6643,86.7717,20875.0
2024-02-29 12:10:00,88.94,88.98,88.76,88.86,19425.0,86.8107,86.8498,86.635,86.7326,19425.0
2024-02-29 12:20:00,88.86,88.98,88.82,88.89,21902.0,86.7326,86.8498,86.6936,86.7619,21902.0
2024-02-29 12:30:00,88.91,88.92,88.79,88.85,17020.0,86.7814,86.7912,86.6643,86.7229,17020.0
2024-02-29 12:40:00,88.87,89.03,88.86,88.98,23337.0,86.7424,86.8986,86.7326,86.8498,23337.0
2024-02-29 12:50:00,88.98,89.39,88.93,89.39,28179.0,86.8498,87.2499,86.801,87.2499,28179.0
2024-02-29 13:00:00,89.39,89.4,89.18,89.29,42819.0,87.2499,87.2597,87.045,87.1523,42819.0
2024-02-29 13:10:00,89.3,89.48,89.27,89.46,59061.0,87.1621,87.3378,87.1328,87.3183,59061.0
2024-02-29 13:20:00,89.44,89.62,89.34,89.61,85812.0,87.2987,87.4744,87.2011,87.4647,85812.0
2024-02-29 13:30:00,89.62,89.64,89.01,89.16,47727.0,87.4744,87.494,86.879,87.0254,47727.0
2024-02-29 13:40:00,89.17,89.21,89.06,89.12,25258.0,87.0352,87.0743,86.9278,86.9864,25258.0
2024-02-29 13:50:00,89.11,89.3,89.08,89.29,39201.0,86.9766,87.1621,86.9474,87.1523,39201.0
2024-02-29 14:00:00,89.3,89.37,89.25,89.35,41970.0,87.1621,87.2304,87.1133,87.2109,41970.0
2024-02-29 14:10:00,89.35,89.39,89.25,89.32,42810.0,87.2109,87.2499,87.1133,87.1816,42810.0
2024-02-29 14:20:00,89.33,89.52,89.32,89.35,67268.0,87.1914,87.3768,87.1816,87.2109,67268.0
2024-02-29 14:30:00,89.36,89.58,89.34,89.51,48947.0,87.2207,87.4354,87.2011,87.3671,48947.0
2024-02-29 14:40:00,89.49,89.52,89.29,89.31,69889.0,87.3475,87.3768,87.1523,87.1719,69889.0
2024-02-29 14:50:00,89.3,89.44,89.12,89.43,64351.0,87.1621,87.2987,86.9864,87.289,64351.0
2024-02-29 15:00:00,89.43,89.47,89.13,89.21,76074.0,87.289,87.328,86.9962,87.0743,76074.0
2024-02-29 15:10:00,89.2,89.22,88.98,89.21,67608.0,87.0645,87.084,86.8498,87.0743,67608.0
2024-02-29 15:20:00,89.2,89.25,88.98,89.01,85098.0,87.0645,87.1133,86.8498,86.879,85098.0
2024-02-29 15:30:00,89.0,89.06,88.73,88.82,113084.0,86.8693,86.9278,86.6057,86.6936,113084.0
2024-02-29 15:40:00,88.82,89.01,88.68,88.92,93489.0,86.6936,86.879,86.5569,86.7912,93489.0
2024-02-29 15:50:00,88.93,89.4,88.7,89.12,378906.0,86.801,87.2597,86.5765,86.9864,378906.0
2024-03-01 09:30:00,105.88,110.84,105.01,110.79,1140190.0,103.3452,108.1864,102.496,108.1376,1140190.0
2024-03-01 09:40:00,110.79,110.8,108.32,109.07,405668.0,108.1376,108.1474,105.7267,106.4588,405668.0
2024-03-01 09:50:00,109.07,110.79,109.07,110.56,318087.0,106.4588,108.1376,106.4588,107.9131,318087.0
2024-03-01 10:00:00,110.66,111.5,109.54,111.26,301769.0,108.0107,108.8306,106.9175,108.5964,301769.0
2024-03-01 10:10:00,111.27,111.45,109.29,110.58,285587.0,108.6061,108.7818,106.6735,107.9326,285587.0
2024-03-01 10:20:00,110.61,110.94,109.41,110.91,144549.0,107.9619,108.284,106.7906,108.2547,144549.0
2024-03-01 10:30:00,110.99,111.17,110.05,110.41,160200.0,108.3328,108.5085,107.4153,107.7667,160200.0
2024-03-01 10:40:00,110.41,111.25,110.41,111.01,179428.0,107.7667,108.5866,107.7667,108.3523,179428.0
2024-03-01 10:50:00,111.0,111.35,110.53,111.17,127310.0,108.3426,108.6842,107.8838,108.5085,127310.0
2024-03-01 11:00:00,111.19,112.48,111.13,111.83,186339.0,108.528,109.7872,108.4695,109.1527,186339.0
2024-03-01 11:10:00,111.87,111.93,110.68,110.74,191445.0,109.1918,109.2503,108.0302,108.0888,191445.0
2024-03-01 11:20:00,110.76,111.04,109.8,109.8,142013.0,108.1083,108.3816,107.1713,107.1713,142013.0
2024-03-01 11:30:00,109.77,110.44,109.53,110.09,145376.0,107.142,107.796,106.9078,107.4544,145376.0
2024-03-01 11:40:00,110.16,110.38,109.65,110.11,110643.0,107.5227,107.7374,107.0249,107.4739,110643.0
2024-03-01 11:50:00,110.1,110.17,109.56,109.98,223072.0,107.4641,107.5325,106.9371,107.347,223072.0
2024-03-01 12:00:00,110.0,110.12,109.57,110.1,107740.0,107.3665,107.4837,106.9468,107.4641,107740.0
2024-03-01 12:10:00,110.06,110.24,109.79,109.95,96660.0,107.4251,107.6008,107.1616,107.3177,96660.0
2024-03-01 12:20:00,109.95,110.11,109.64,110.04,67431.0,107.3177,107.4739,107.0151,107.4056,67431.0
2024-03-01 12:30:00,110.07,110.1,109.6,109.6,45062.0,107.4348,107.4641,106.9761,106.9761,45062.0
2024-03-01 12:40:00,109.6,109.84,108.52,108.62,203313.0,106.9761,107.2104,105.922,106.0196,203313.0
2024-03-01 12:50:00,108.65,109.24,108.38,108.84,136600.0,106.0488,106.6247,105.7853,106.2343,136600.0
2024-03-01 13:00:00,108.89,109.3,108.81,109.0,75020.0,106.2831,106.6833,106.205,106.3905,75020.0
2024-03-01 13:10:00,109.03,109.05,108.63,108.66,59328.0,106.4197,106.4393,106.0293,106.0586,59328.0
2024-03-01 13:20:00,108.68,108.82,108.05,108.49,152102.0,106.0781,106.2148,105.4632,105.8927,152102.0
2024-03-01 13:30:00,108.46,108.48,107.84,108.22,108549.0,105.8634,105.8829,105.2582,105.6291,108549.0
2024-03-01 13:40:00,108.17,108.18,107.36,107.79,124548.0,105.5803,105.5901,104.7897,105.2094,124548.0
2024-03-01 13:50:00,107.82,108.16,107.68,107.93,69233.0,105.2387,105.5706,105.1021,105.3461,69233.0
2024-03-01 14:00:00,107.94,108.23,107.9,107.95,66040.0,105.3558,105.6389,105.3168,105.3656,66040.0
2024-03-01 14:10:00,107.92,108.06,107.48,108.06,133201.0,105.3363,105.473,104.9069,105.473,133201.0
2024-03-01 14:20:00,108.06,108.86,107.98,108.32,133465.0,105.473,106.2538,105.3949,105.7267,133465.0
2024-03-01 14:30:00,108.32,108.59,108.11,108.23,92291.0,105.7267,105.9903,105.5218,105.6389,92291.0
2024-03-01 14:40:00,108.24,108.6,108.0,108.56,112753.0,105.6487,106.0,105.4144,105.961,112753.0
2024-03-01 14:50:00,108.54,108.61,108.21,108.31,76986.0,105.9415,106.0098,105.6194,105.717,76986.0
2024-03-01 15:00:00,108.29,108.29,107.44,107.71,241993.0,105.6975,105.6975,104.8678,105.1313,241993.0
2024-03-01 15:10:00,107.75,107.81,106.98,107.05,211481.0,105.1704,105.229,104.4188,104.4871,211481.0
2024-03-01 15:20:00,107.05,107.26,106.69,106.85,182110.0,104.4871,104.6921,104.1358,104.2919,182110.0
2024-03-01 15:30:00,106.82,106.86,106.14,106.15,221238.0,104.2627,104.3017,103.5989,103.6087,221238.0
2024-03-01 15:40:00,106.17,106.21,105.19,105.34,521921.0,103.6282,103.6673,102.6717,102.8181,521921.0
2024-03-01 15:50:00,105.31,105.88,104.93,105.22,948418.0,102.7888,103.3452,102.4179,102.701,948418.0
2024-03-04 09:30:00,106.3,106.37,104.31,105.18,205455.0,103.7551,103.8234,101.8127,102.6619,205455.0
2024-03-04 09:40:00,105.27,107.19,105.19,106.84,137164.0,102.7498,104.6238,102.6717,104.2822,137164.0
2024-03-04 09:50:00,106.71,107.51,105.99,106.2,104117.0,104.1553,104.9361,103.4525,103.6575,104117.0
2024-03-04 10:00:00,106.16,106.17,104.72,105.18,76651.0,103.6185,103.6282,102.2129,102.6619,76651.0
2024-03-04 10:10:00,105.12,105.35,104.73,104.92,94719.0,102.6034,102.8278,102.2227,102.4081,94719.0
2024-03-04 10:20:00,104.97,106.04,104.77,105.9,56663.0,102.4569,103.5013,102.2617,103.3647,56663.0
2024-03-04 10:30:00,105.86,105.9,105.12,105.54,73218.0,103.3256,103.3647,102.6034,103.0133,73218.0
2024-03-04 10:40:00,105.51,105.93,105.34,105.57,44999.0,102.984,103.394,102.8181,103.0426,44999.0
2024-03-04 10:50:00,105.53,105.63,104.83,105.11,38092.0,103.0035,103.1011,102.3203,102.5936,38092.0
2024-03-04 11:00:00,105.14,105.33,104.83,105.27,38505.0,102.6229,102.8083,102.3203,102.7498,38505.0
2024-03-04 11:10:00,105.28,105.75,105.17,105.69,27721.0,102.7595,103.2183,102.6522,103.1597,27721.0
2024-03-04 11:20:00,105.73,105.78,105.54,105.69,30569.0,103.1988,103.2476,103.0133,103.1597,30569.0
2024-03-04 11:30:00,105.72,105.73,105.4,105.47,25179.0,103.189,103.1988,102.8767,102.945,25179.0
2024-03-04 11:40:00,105.42,105.62,105.31,105.45,19070.0,102.8962,103.0914,102.7888,102.9255,19070.0
2024-03-04 11:50:00,105.43,105.53,105.18,105.32,35216.0,102.9059,103.0035,102.6619,102.7986,35216.0
2024-03-04 12:00:00,105.3,105.4,104.78,104.79,40947.0,102.779,102.8767,102.2715,102.2813,40947.0
2024-03-04 12:10:00,104.8,105.0,104.74,104.77,24942.0,102.291,102.4862,102.2325,102.2617,24942.0
2024-03-04 12:20:00,104.78,105.19,104.71,105.06,30239.0,102.2715,102.6717,102.2032,102.5448,30239.0
2024-03-04 12:30:00,105.09,105.11,104.81,104.86,29355.0,102.5741,102.5936,102.3008,102.3496,29355.0
2024-03-04 12:40:00,104.86,105.08,104.86,104.97,43304.0,102.3496,102.5643,102.3496,102.4569,43304.0
2024-03-04 12:50:00,104.96,104.99,104.65,104.68,35067.0,102.4472,102.4765,102.1446,102.1739,35067.0
2024-03-04 13:00:00,104.7,105.01,104.48,104.77,82654.0,102.1934,102.496,101.9787,102.2617,82654.0
2024-03-04 13:10:00,104.8,104.82,104.54,104.55,52490.0,102.291,102.3105,102.0372,102.047,52490.0
2024-03-04 13:20:00,104.55,104.67,104.46,104.55,24430.0,102.047,102.1641,101.9592,102.047,24430.0
2024-03-04 13:30:00,104.62,104.68,104.34,104.36,26119.0,102.1153,102.1739,101.842,101.8616,26119.0
2024-03-04 13:40:00,104.43,104.69,104.43,104.66,13488.0,101.9299,102.1836,101.9299,102.1544,13488.0
2024-03-04 13:50:00,104.66,104.66,104.46,104.5,21679.0,102.1544,102.1544,101.9592,101.9982,21679.0
2024-03-04 14:00:00,104.49,104.49,103.86,104.09,43820.0,101.9884,101.9884,101.3735,101.598,43820.0
2024-03-04 14:10:00,104.1,104.28,103.84,104.0,17611.0,101.6078,101.7835,101.354,101.5102,17611.0
2024-03-04 14:20:00,104.07,104.1,103.75,103.86,21939.0,101.5785,101.6078,101.2662,101.3735,21939.0
2024-03-04 14:30:00,103.84,104.02,103.72,103.98,24370.0,101.354,101.5297,101.2369,101.4906,24370.0
2024-03-04 14:40:00,104.01,104.03,103.6,103.65,41916.0,101.5199,101.5395,101.1197,101.1685,41916.0
2024-03-04 14:50:00,103.66,103.78,103.52,103.54,46220.0,101.1783,101.2954,101.0417,101.0612,46220.0
2024-03-04 15:00:00,103.54,103.83,103.47,103.66,60142.0,101.0612,101.3442,100.9929,101.1783,60142.0
2024-03-04 15:10:00,103.69,103.71,103.24,103.54,63293.0,101.2076,101.2271,100.7684,101.0612,63293.0
2024-03-04 15:20:00,103.51,103.67,103.36,103.65,86848.0,101.0319,101.1881,100.8855,101.1685,86848.0
2024-03-04 15:30:00,103.66,103.89,103.25,103.36,69586.0,101.1783,101.4028,100.7781,100.8855,69586.0
2024-03-04 15:40:00,103.37,103.46,103.02,103.03,129455.0,100.8953,100.9831,100.5536,100.5634,129455.0
2024-03-04 15:50:00,103.03,103.41,102.96,103.33,295510.0,100.5634,100.9343,100.4951,100.8562,295510.0
2024-03-05 09:30:00,103.42,103.7,102.2,102.42,71539.0,100.9441,101.2174,99.7533,99.968,71539.0
2024-03-05 09:40:00,102.34,102.78,102.09,102.78,28461.0,99.8899,100.3194,99.6459,100.3194,28461.0
2024-03-05 09:50:00,102.8,103.22,102.61,102.84,29488.0,100.3389,100.7488,100.1534,100.3779,29488.0
2024-03-05 10:00:00,102.86,103.11,102.46,102.58,27727.0,100.3975,100.6415,100.007,100.1242,27727.0
2024-03-05 10:10:00,102.58,102.81,101.77,101.87,55791.0,100.1242,100.3487,99.3336,99.4312,55791.0
2024-03-05 10:20:00,101.97,102.17,101.55,102.17,35228.0,99.5288,99.724,99.1188,99.724,35228.0
2024-03-05 10:30:00,102.09,102.42,102.0,102.27,49282.0,99.6459,99.968,99.5581,99.8216,49282.0
2024-03-05 10:40:00,102.27,102.48,102.09,102.28,58631.0,99.8216,100.0266,99.6459,99.8313,58631.0
2024-03-05 10:50:00,102.28,102.48,102.15,102.41,29478.0,99.8313,100.0266,99.7045,99.9582,29478.0
2024-03-05 11:00:00,102.46,102.93,102.39,102.75,21968.0,100.007,100.4658,99.9387,100.2901,21968.0
2024-03-05 11:10:00,102.75,102.75,102.33,102.36,26905.0,100.2901,100.2901,99.8801,99.9094,26905.0
2024-03-05 11:20:00,102.36,102.57,102.33,102.46,17885.0,99.9094,100.1144,99.8801,100.007,17885.0
2024-03-05 11:30:00,102.47,102.56,102.21,102.26,24266.0,100.0168,100.1046,99.763,99.8118,24266.0
2024-03-05 11:40:00,102.29,102.37,102.08,102.25,43219.0,99.8411,99.9192,99.6361,99.8021,43219.0
2024-03-05 11:50:00,102.27,102.48,102.16,102.42,30403.0,99.8216,100.0266,99.7142,99.968,30403.0
2024-03-05 12:00:00,102.41,102.61,102.4,102.53,33531.0,99.9582,100.1534,99.9485,100.0754,33531.0
2024-03-05 12:10:00,102.52,102.85,102.5,102.75,31898.0,100.0656,100.3877,100.0461,100.2901,31898.0
2024-03-05 12:20:00,102.73,102.97,102.64,102.86,27534.0,100.2706,100.5048,100.1827,100.3975,27534.0
2024-03-05 12:30:00,102.84,103.05,102.78,103.05,53725.0,100.3779,100.5829,100.3194,100.5829,53725.0
2024-03-05 12:40:00,103.1,103.35,103.08,103.12,39935.0,100.6317,100.8757,100.6122,100.6512,39935.0
2024-03-05 12:50:00,103.13,103.58,103.1,103.5,16928.0,100.661,101.1002,100.6317,101.0221,16928.0
2024-03-05 13:00:00,103.5,103.63,103.37,103.47,19026.0,101.0221,101.149,100.8953,100.9929,19026.0
2024-03-05 13:10:00,103.47,103.55,103.23,103.23,17326.0,100.9929,101.0709,100.7586,100.7586,17326.0
2024-03-05 13:20:00,103.19,103.23,103.07,103.12,11459.0,100.7196,100.7586,100.6024,100.6512,11459.0
2024-03-05 13:30:00,103.09,103.11,102.87,102.98,18025.0,100.622,100.6415,100.4072,100.5146,18025.0
2024-03-05 13:40:00,102.93,103.02,102.77,102.85,10676.0,100.4658,100.5536,100.3096,100.3877,10676.0
2024-03-05 13:50:00,102.87,102.91,102.69,102.81,28747.0,100.4072,100.4463,100.2315,100.3487,28747.0
2024-03-05 14:00:00,102.8,103.05,102.78,102.96,18477.0,100.3389,100.5829,100.3194,100.4951,18477.0
2024-03-05 14:10:00,102.95,103.01,102.74,102.77,19831.0,100.4853,100.5439,100.2803,100.3096,19831.0
2024-03-05 14:20:00,102.76,102.93,102.7,102.93,15799.0,100.2999,100.4658,100.2413,100.4658,15799.0
2024-03-05 14:30:00,102.95,102.95,102.64,102.75,18789.0,100.4853,100.4853,100.1827,100.2901,18789.0
2024-03-05 14:40:00,102.75,102.78,102.65,102.76,31086.0,100.2901,100.3194,100.1925,100.2999,31086.0
2024-03-05 14:50:00,102.77,102.81,102.65,102.68,29492.0,100.3096,100.3487,100.1925,100.2218,29492.0
2024-03-05 15:00:00,102.67,102.86,102.6,102.6,25106.0,100.212,100.3975,100.1437,100.1437,25106.0
2024-03-05 15:10:00,102.61,102.61,102.27,102.37,25457.0,100.1534,100.1534,99.8216,99.9192,25457.0
2024-03-05 15:20:00,102.34,102.46,102.15,102.45,30614.0,99.8899,100.007,99.7045,99.9973,30614.0
2024-03-05 15:30:00,102.44,102.46,102.36,102.42,41526.0,99.9875,100.007,99.9094,99.968,41526.0
2024-03-05 15:40:00,102.41,102.82,102.38,102.82,52477.0,99.9582,100.3584,99.929,100.3584,52477.0
2024-03-05 15:50:00,102.8,102.91,102.63,102.66,208257.0,100.3389,100.4463,100.173,100.2022,208257.0
2024-03-06 09:30:00,103.88,104.14,102.56,102.79,67131.0,101.393,101.6468,100.1046,100.3291,67131.0
2024-03-06 09:40:00,102.76,103.45,102.37,103.34,36053.0,100.2999,100.9733,99.9192,100.866,36053.0
2024-03-06 09:50:00,103.34,103.53,102.95,103.53,15924.0,100.866,101.0514,100.4853,101.0514,15924.0
2024-03-06 10:00:00,103.42,103.51,102.99,103.27,34006.0,100.9441,101.0319,100.5243,100.7976,34006.0
2024-03-06 10:10:00,103.32,103.92,103.25,103.85,20444.0,100.8464,101.4321,100.7781,101.3638,20444.0
2024-03-06 10:20:00,103.82,104.76,103.82,104.66,44808.0,101.3345,102.252,101.3345,102.1544,44808.0
2024-03-06 10:30:00,104.63,105.3,104.59,105.12,66102.0,102.1251,102.779,102.086,102.6034,66102.0
2024-03-06 10:40:00,105.14,105.46,105.03,105.27,57085.0,102.6229,102.9352,102.5155,102.7498,57085.0
2024-03-06 10:50:00,105.27,105.79,105.2,105.71,68253.0,102.7498,103.2573,102.6814,103.1792,68253.0
2024-03-06 11:00:00,105.75,105.97,105.55,105.67,34430.0,103.2183,103.433,103.0231,103.1402,34430.0
2024-03-06 11:10:00,105.68,105.96,105.66,105.94,40946.0,103.1499,103.4232,103.1304,103.4037,40946.0
2024-03-06 11:20:00,105.91,106.03,105.67,105.97,23971.0,103.3744,103.4916,103.1402,103.433,23971.0
2024-03-06 11:30:00,105.98,106.08,105.65,106.04,27724.0,103.4428,103.5404,103.1207,103.5013,27724.0
2024-03-06 11:40:00,106.06,106.1,105.84,105.89,36912.0,103.5209,103.5599,103.3061,103.3549,36912.0
2024-03-06 11:50:00,105.98,106.28,105.9,105.97,43387.0,103.4428,103.7356,103.3647,103.433,43387.0
2024-03-06 12:00:00,105.98,106.08,105.86,105.9,23485.0,103.4428,103.5404,103.3256,103.3647,23485.0
2024-03-06 12:10:00,105.88,106.08,105.88,106.0,23545.0,103.3452,103.5404,103.3452,103.4623,23545.0
2024-03-06 12:20:00,105.97,105.97,105.71,105.94,24869.0,103.433,103.433,103.1792,103.4037,24869.0
2024-03-06 12:30:00,105.94,106.37,105.92,106.07,22599.0,103.4037,103.8234,103.3842,103.5306,22599.0
2024-03-06 12:40:00,106.1,106.11,105.93,106.01,43554.0,103.5599,103.5697,103.394,103.472,43554.0
2024-03-06 12:50:00,106.03,106.05,105.71,105.81,31384.0,103.4916,103.5111,103.1792,103.2768,31384.0
2024-03-06 13:00:00,105.79,105.91,105.76,105.86,14106.0,103.2573,103.3744,103.228,103.3256,14106.0
2024-03-06 13:10:00,105.85,105.85,105.54,105.59,14899.0,103.3159,103.3159,103.0133,103.0621,14899.0
2024-03-06 13:20:00,105.57,105.62,105.49,105.56,13709.0,103.0426,103.0914,102.9645,103.0328,13709.0
2024-03-06 13:30:00,105.56,105.57,105.02,105.32,38746.0,103.0328,103.0426,102.5057,102.7986,38746.0
2024-03-06 13:40:00,105.34,105.42,104.94,104.96,16083.0,102.8181,102.8962,102.4277,102.4472,16083.0
2024-03-06 13:50:00,104.92,105.16,104.76,105.12,16926.0,102.4081,102.6424,102.252,102.6034,16926.0
2024-03-06 14:00:00,105.12,105.14,104.86,105.11,12504.0,102.6034,102.6229,102.3496,102.5936,12504.0
2024-03-06 14:10:00,105.09,105.1,104.77,104.98,11574.0,102.5741,102.5838,102.2617,102.4667,11574.0
2024-03-06 14:20:00,104.97,105.09,104.87,105.07,15451.0,102.4569,102.5741,102.3593,102.5546,15451.0
2024-03-06 14:30:00,105.08,105.11,104.55,104.73,15800.0,102.5643,102.5936,102.047,102.2227,15800.0
2024-03-06 14:40:00,104.71,104.78,104.45,104.58,13733.0,102.2032,102.2715,101.9494,102.0763,13733.0
2024-03-06 14:50:00,104.62,104.78,104.58,104.68,15298.0,102.1153,102.2715,102.0763,102.1739,15298.0
2024-03-06 15:00:00,104.67,104.84,104.58,104.69,16507.0,102.1641,102.3301,102.0763,102.1836,16507.0
2024-03-06 15:10:00,104.71,104.89,104.57,104.62,32112.0,102.2032,102.3789,102.0665,102.1153,32112.0
2024-03-06 15:20:00,104.64,104.64,104.29,104.36,23949.0,102.1348,102.1348,101.7932,101.8616,23949.0
2024-03-06 15:30:00,104.37,104.44,104.16,104.39,33887.0,101.8713,101.9396,101.6663,101.8908,33887.0
2024-03-06 15:40:00,104.41,104.83,104.41,104.79,43053.0,101.9104,102.3203,101.9104,102.2813,43053.0
2024-03-06 15:50:00,104.79,104.91,104.59,104.79,152806.0,102.2813,102.3984,102.086,102.2813,152806.0
2024-03-07 09:30:00,105.42,105.57,104.83,105.43,62462.0,102.8962,103.0426,102.3203,102.9059,62462.0
2024-03-07 09:40:00,105.39,105.75,105.19,105.59,37143.0,102.8669,103.2183,102.6717,103.0621,37143.0
2024-03-07 09:50:00,105.68,105.73,105.37,105.59,19207.0,103.1499,103.1988,102.8474,103.0621,19207.0
2024-03-07 10:00:00,105.63,105.79,105.14,105.21,34019.0,103.1011,103.2573,102.6229,102.6912,34019.0
2024-03-07 10:10:00,105.23,105.36,105.01,105.08,18937.0,102.7107,102.8376,102.496,102.5643,18937.0
2024-03-07 10:20:00,105.09,105.21,104.88,105.14,18018.0,102.5741,102.6912,102.3691,102.6229,18018.0
2024-03-07 10:30:00,105.18,105.25,105.03,105.22,8556.0,102.6619,102.7302,102.5155,102.701,8556.0
2024-03-07 10:40:00,105.26,105.26,105.05,105.07,20531.0,102.74,102.74,102.535,102.5546,20531.0
2024-03-07 10:50:00,105.06,105.1,104.82,105.08,54325.0,102.5448,102.5838,102.3105,102.5643,54325.0
2024-03-07 11:00:00,105.09,105.15,104.91,105.12,14351.0,102.5741,102.6326,102.3984,102.6034,14351.0
2024-03-07 11:10:00,105.11,105.12,104.68,104.76,18062.0,102.5936,102.6034,102.1739,102.252,18062.0
2024-03-07 11:20:00,104.75,104.84,104.5,104.58,71846.0,102.2422,102.3301,101.9982,102.0763,71846.0
2024-03-07 11:30:00,104.54,104.62,104.14,104.22,35525.0,102.0372,102.1153,101.6468,101.7249,35525.0
2024-03-07 11:40:00,104.17,104.41,104.07,104.38,14117.0,101.6761,101.9104,101.5785,101.8811,14117.0
2024-03-07 11:50:00,104.41,104.75,104.39,104.73,16432.0,101.9104,102.2422,101.8908,102.2227,16432.0
2024-03-07 12:00:00,104.73,104.79,104.6,104.67,16796.0,102.2227,102.2813,102.0958,102.1641,16796.0
2024-03-07 12:10:00,104.67,104.78,104.65,104.74,9955.0,102.1641,102.2715,102.1446,102.2325,9955.0
2024-03-07 12:20:00,104.78,104.87,104.6,104.73,34478.0,102.2715,102.3593,102.0958,102.2227,34478.0
2024-03-07 12:30:00,104.73,104.73,104.34,104.34,9574.0,102.2227,102.2227,101.842,101.842,9574.0
2024-03-07 12:40:00,104.34,104.35,104.07,104.17,11535.0,101.842,101.8518,101.5785,101.6761,11535.0
2024-03-07 12:50:00,104.16,104.23,104.1,104.18,7967.0,101.6663,101.7347,101.6078,101.6859,7967.0
2024-03-07 13:00:00,104.2,104.29,104.13,104.19,33009.0,101.7054,101.7932,101.6371,101.6956,33009.0
2024-03-07 13:10:00,104.22,104.3,104.21,104.3,7544.0,101.7249,101.803,101.7151,101.803,7544.0
2024-03-07 13:20:00,104.31,104.31,104.1,104.19,5326.0,101.8127,101.8127,101.6078,101.6956,5326.0
2024-03-07 13:30:00,104.2,104.33,104.11,104.33,11202.0,101.7054,101.8323,101.6175,101.8323,11202.0
2024-03-07 13:40:00,104.33,104.37,104.2,104.25,8531.0,101.8323,101.8713,101.7054,101.7542,8531.0
2024-03-07 13:50:00,104.27,104.27,104.04,104.15,22722.0,101.7737,101.7737,101.5492,101.6566,22722.0
2024-03-07 14:00:00,104.12,104.13,103.94,103.98,41988.0,101.6273,101.6371,101.4516,101.4906,41988.0
2024-03-07 14:10:00,104.0,104.16,103.97,103.99,18374.0,101.5102,101.6663,101.4809,101.5004,18374.0
2024-03-07 14:20:00,103.98,104.12,103.92,104.1,18597.0,101.4906,101.6273,101.4321,101.6078,18597.0
2024-03-07 14:30:00,104.1,104.14,103.95,104.02,14199.0,101.6078,101.6468,101.4614,101.5297,14199.0
2024-03-07 14:40:00,104.05,104.11,103.99,104.08,14804.0,101.559,101.6175,101.5004,101.5883,14804.0
2024-03-07 14:50:00,104.07,104.19,104.05,104.05,25053.0,101.5785,101.6956,101.559,101.559,25053.0
2024-03-07 15:00:00,104.04,104.1,103.84,103.84,27632.0,101.5492,101.6078,101.354,101.354,27632.0
2024-03-07 15:10:00,103.82,103.85,103.64,103.81,25960.0,101.3345,101.3638,101.1588,101.3247,25960.0
2024-03-07 15:20:00,103.8,103.99,103.79,103.99,30289.0,101.315,101.5004,101.3052,101.5004,30289.0
2024-03-07 15:30:00,104.0,104.14,103.79,103.91,29122.0,101.5102,101.6468,101.3052,101.4223,29122.0
2024-03-07 15:40:00,103.91,104.03,103.83,103.85,50995.0,101.4223,101.5395,101.3442,101.3638,50995.0
2024-03-07 15:50:00,103.86,104.31,103.85,104.25,171882.0,101.3735,101.8127,101.3638,101.7542,171882.0
2024-03-08 09:30:00,104.78,105.77,104.78,105.63,51673.0,102.2715,103.2378,102.2715,103.1011,51673.0
2024-03-08 09:40:00,105.71,105.8,105.38,105.48,20155.0,103.1792,103.2671,102.8571,102.9547,20155.0
2024-03-08 09:50:00,105.6,105.62,105.22,105.31,18227.0,103.0719,103.0914,102.701,102.7888,18227.0
2024-03-08 10:00:00,105.38,105.62,105.35,105.54,20630.0,102.8571,103.0914,102.8278,103.0133,20630.0
2024-03-08 10:10:00,105.56,105.68,105.43,105.58,24845.0,103.0328,103.1499,102.9059,103.0523,24845.0
2024-03-08 10:20:00,105.63,105.65,104.88,104.91,25368.0,103.1011,103.1207,102.3691,102.3984,25368.0
2024-03-08 10:30:00,104.92,105.21,104.92,105.19,15294.0,102.4081,102.6912,102.4081,102.6717,15294.0
2024-03-08 10:40:00,105.2,105.4,105.04,105.32,12697.0,102.6814,102.8767,102.5253,102.7986,12697.0
2024-03-08 10:50:00,105.25,105.28,104.98,105.22,21266.0,102.7302,102.7595,102.4667,102.701,21266.0
2024-03-08 11:00:00,105.25,105.27,104.71,104.71,14128.0,102.7302,102.7498,102.2032,102.2032,14128.0
2024-03-08 11:10:00,104.67,104.72,104.25,104.31,9277.0,102.1641,102.2129,101.7542,101.8127,9277.0
2024-03-08 11:20:00,104.3,104.38,104.01,104.03,10669.0,101.803,101.8811,101.5199,101.5395,10669.0
2024-03-08 11:30:00,104.04,104.04,103.67,103.9,9535.0,101.5492,101.5492,101.1881,101.4126,9535.0
2024-03-08 11:40:00,103.93,104.09,103.8,104.06,20305.0,101.4418,101.598,101.315,101.5687,20305.0
2024-03-08 11:50:00,104.09,104.25,104.0,104.02,6932.0,101.598,101.7542,101.5102,101.5297,6932.0
2024-03-08 12:00:00,103.96,104.08,103.74,103.92,14948.0,101.4711,101.5883,101.2564,101.4321,14948.0
2024-03-08 12:10:00,103.87,104.05,103.84,103.85,5722.0,101.3833,101.559,101.354,101.3638,5722.0
2024-03-08 12:20:00,103.88,104.06,103.79,103.79,10507.0,101.393,101.5687,101.3052,101.3052,10507.0
2024-03-08 12:30:00,103.83,103.92,103.68,103.86,13175.0,101.3442,101.4321,101.1978,101.3735,13175.0
2024-03-08 12:40:00,103.85,103.89,103.66,103.67,7561.0,101.3638,101.4028,101.1783,101.1881,7561.0
2024-03-08 12:50:00,103.66,103.74,103.45,103.51,9475.0,101.1783,101.2564,100.9733,101.0319,9475.0
2024-03-08 13:00:00,103.47,103.66,103.43,103.63,7627.0,100.9929,101.1783,100.9538,101.149,7627.0
2024-03-08 13:10:00,103.61,103.79,103.59,103.77,5406.0,101.1295,101.3052,101.11,101.2857,5406.0
2024-03-08 13:20:00,103.78,103.78,103.61,103.61,9467.0,101.2954,101.2954,101.1295,101.1295,9467.0
2024-03-08 13:30:00,103.58,103.66,103.33,103.34,12089.0,101.1002,101.1783,100.8562,100.866,12089.0
2024-03-08 13:40:00,103.32,103.38,103.26,103.34,11138.0,100.8464,100.905,100.7879,100.866,11138.0
2024-03-08 13:50:00,103.35,103.4,103.29,103.38,12750.0,100.8757,100.9245,100.8172,100.905,12750.0
2024-03-08 14:00:00,103.37,103.81,103.36,103.77,15595.0,100.8953,101.3247,100.8855,101.2857,15595.0
2024-03-08 14:10:00,103.79,103.91,103.75,103.86,16144.0,101.3052,101.4223,101.2662,101.3735,16144.0
2024-03-08 14:20:00,103.89,104.07,103.89,103.95,19642.0,101.4028,101.5785,101.4028,101.4614,19642.0
2024-03-08 14:30:00,103.94,103.96,103.71,103.72,12391.0,101.4516,101.4711,101.2271,101.2369,12391.0
2024-03-08 14:40:00,103.74,103.87,103.7,103.74,9829.0,101.2564,101.3833,101.2174,101.2564,9829.0
2024-03-08 14:50:00,103.76,103.88,103.67,103.88,10887.0,101.2759,101.393,101.1881,101.393,10887.0
2024-03-08 15:00:00,103.91,104.05,103.84,103.84,10740.0,101.4223,101.559,101.354,101.354,10740.0
2024-03-08 15:10:00,103.76,103.84,103.7,103.77,14391.0,101.2759,101.354,101.2174,101.2857,14391.0
2024-03-08 15:20:00,103.74,103.9,103.69,103.73,11064.0,101.2564,101.4126,101.2076,101.2466,11064.0
2024-03-08 15:30:00,103.7,103.85,103.64,103.64,17723.0,101.2174,101.3638,101.1588,101.1588,17723.0
2024-03-08 15:40:00,103.65,103.71,103.58,103.68,30010.0,101.1685,101.2271,101.1002,101.1978,30010.0
2024-03-08 15:50:00,103.69,103.82,103.25,103.26,119598.0,101.2076,101.3345,100.7781,100.7879,119598.0
2024-03-11 09:30:00,102.85,103.36,102.75,103.11,48214.0,100.3877,100.8855,100.2901,100.6415,48214.0
2024-03-11 09:40:00,103.08,103.36,102.96,103.03,28380.0,100.6122,100.8855,100.4951,100.5634,28380.0
2024-03-11 09:50:00,103.03,103.21,102.54,102.54,26457.0,100.5634,100.7391,100.0851,100.0851,26457.0
2024-03-11 10:00:00,102.56,102.58,102.26,102.51,17793.0,100.1046,100.1242,99.8118,100.0558,17793.0
2024-03-11 10:10:00,102.49,102.58,102.31,102.39,17386.0,100.0363,100.1242,99.8606,99.9387,17386.0
2024-03-11 10:20:00,102.39,102.39,102.1,102.34,15643.0,99.9387,99.9387,99.6557,99.8899,15643.0
2024-03-11 10:30:00,102.33,102.6,102.03,102.05,68405.0,99.8801,100.1437,99.5873,99.6069,68405.0
2024-03-11 10:40:00,102.1,102.52,102.08,102.33,40450.0,99.6557,100.0656,99.6361,99.8801,40450.0
2024-03-11 10:50:00,102.33,102.66,102.22,102.59,21583.0,99.8801,100.2022,99.7728,100.1339,21583.0
2024-03-11 11:00:00,102.6,102.72,102.53,102.53,19570.0,100.1437,100.2608,100.0754,100.0754,19570.0
2024-03-11 11:10:00,102.52,102.52,102.29,102.31,13767.0,100.0656,100.0656,99.8411,99.8606,13767.0
2024-03-11 11:20:00,102.27,102.29,101.89,101.95,18430.0,99.8216,99.8411,99.4507,99.5092,18430.0
2024-03-11 11:30:00,101.93,102.2,101.87,102.17,8493.0,99.4897,99.7533,99.4312,99.724,8493.0
2024-03-11 11:40:00,102.17,102.45,102.15,102.39,5756.0,99.724,99.9973,99.7045,99.9387,5756.0
2024-03-11 11:50:00,102.36,102.46,102.3,102.45,11100.0,99.9094,100.007,99.8509,99.9973,11100.0
2024-03-11 12:00:00,102.43,102.59,102.38,102.58,11392.0,99.9778,100.1339,99.929,100.1242,11392.0
2024-03-11 12:10:00,102.58,102.69,102.55,102.69,13873.0,100.1242,100.2315,100.0949,100.2315,13873.0
2024-03-11 12:20:00,102.69,102.69,102.57,102.65,11693.0,100.2315,100.2315,100.1144,100.1925,11693.0
2024-03-11 12:30:00,102.68,102.8,102.65,102.7,11091.0,100.2218,100.3389,100.1925,100.2413,11091.0
2024-03-11 12:40:00,102.73,102.77,102.64,102.68,11583.0,100.2706,100.3096,100.1827,100.2218,11583.0
2024-03-11 12:50:00,102.7,102.72,102.56,102.57,4969.0,100.2413,100.2608,100.1046,100.1144,4969.0
2024-03-11 13:00:00,102.55,102.55,102.37,102.39,14751.0,100.0949,100.0949,99.9192,99.9387,14751.0
2024-03-11 13:10:00,102.4,102.47,102.31,102.46,7268.0,99.9485,100.0168,99.8606,100.007,7268.0
2024-03-11 13:20:00,102.53,102.6,102.5,102.52,6067.0,100.0754,100.1437,100.0461,100.0656,6067.0
2024-03-11 13:30:00,102.53,102.61,102.52,102.59,5425.0,100.0754,100.1534,100.0656,100.1339,5425.0
2024-03-11 13:40:00,102.64,102.65,102.4,102.43,8911.0,100.1827,100.1925,99.9485,99.9778,8911.0
2024-03-11 13:50:00,102.44,102.52,102.44,102.52,8304.0,99.9875,100.0656,99.9875,100.0656,8304.0
2024-03-11 14:00:00,102.51,102.51,102.32,102.47,7884.0,100.0558,100.0558,99.8704,100.0168,7884.0
2024-03-11 14:10:00,102.48,102.57,102.44,102.56,5974.0,100.0266,100.1144,99.9875,100.1046,5974.0
2024-03-11 14:20:00,102.58,102.59,102.51,102.52,8560.0,100.1242,100.1339,100.0558,100.0656,8560.0
2024-03-11 14:30:00,102.53,102.53,102.34,102.34,12739.0,100.0754,100.0754,99.8899,99.8899,12739.0
2024-03-11 14:40:00,102.36,102.59,102.36,102.58,11949.0,99.9094,100.1339,99.9094,100.1242,11949.0
2024-03-11 14:50:00,102.61,102.68,102.58,102.65,10999.0,100.1534,100.2218,100.1242,100.1925,10999.0
2024-03-11 15:00:00,102.62,102.63,102.49,102.51,14130.0,100.1632,100.173,100.0363,100.0558,14130.0
2024-03-11 15:10:00,102.51,102.64,102.51,102.62,14248.0,100.0558,100.1827,100.0558,100.1632,14248.0
2024-03-11 15:20:00,102.64,102.73,102.62,102.65,14880.0,100.1827,100.2706,100.1632,100.1925,14880.0
2024-03-11 15:30:00,102.66,102.77,102.61,102.67,20243.0,100.2022,100.3096,100.1534,100.212,20243.0
2024-03-11 15:40:00,102.67,102.85,102.67,102.74,38406.0,100.212,100.3877,100.212,100.2803,38406.0
2024-03-11 15:50:00,102.75,102.8,102.64,102.76,103405.0,100.2901,100.3389,100.1827,100.2999,103405.0
2024-03-12 09:30:00,103.66,103.96,102.24,102.31,34777.0,101.1783,101.4711,99.7923,99.8606,34777.0
2024-03-12 09:40:00,102.4,102.46,101.92,102.25,24460.0,99.9485,100.007,99.48,99.8021,24460.0
2024-03-12 09:50:00,102.24,102.67,102.16,102.62,16619.0,99.7923,100.212,99.7142,100.1632,16619.0
2024-03-12 10:00:00,102.67,102.93,102.6,102.78,24081.0,100.212,100.4658,100.1437,100.3194,24081.0
2024-03-12 10:10:00,102.81,103.18,102.8,103.17,12240.0,100.3487,100.7098,100.3389,100.7,12240.0
2024-03-12 10:20:00,103.14,103.56,103.02,103.56,55905.0,100.6708,101.0807,100.5536,101.0807,55905.0
2024-03-12 10:30:00,103.56,103.82,103.42,103.73,19306.0,101.0807,101.3345,100.9441,101.2466,19306.0
2024-03-12 10:40:00,103.73,103.8,103.44,103.45,24152.0,101.2466,101.315,100.9636,100.9733,24152.0
2024-03-12 10:50:00,103.45,103.6,103.37,103.38,16540.0,100.9733,101.1197,100.8953,100.905,16540.0
2024-03-12 11:00:00,103.37,103.4,103.15,103.16,12416.0,100.8953,100.9245,100.6805,100.6903,12416.0
2024-03-12 11:10:00,103.15,103.38,103.11,103.33,11253.0,100.6805,100.905,100.6415,100.8562,11253.0
2024-03-12 11:20:00,103.34,103.37,103.16,103.18,9319.0,100.866,100.8953,100.6903,100.7098,9319.0
2024-03-12 11:30:00,103.17,103.19,102.93,102.93,6340.0,100.7,100.7196,100.4658,100.4658,6340.0
2024-03-12 11:40:00,102.9,102.9,102.74,102.77,9685.0,100.4365,100.4365,100.2803,100.3096,9685.0
2024-03-12 11:50:00,102.77,102.89,102.76,102.86,10334.0,100.3096,100.4267,100.2999,100.3975,10334.0
2024-03-12 12:00:00,102.88,102.9,102.75,102.81,13336.0,100.417,100.4365,100.2901,100.3487,13336.0
2024-03-12 12:10:00,102.8,102.87,102.59,102.64,10762.0,100.3389,100.4072,100.1339,100.1827,10762.0
2024-03-12 12:20:00,102.64,102.69,102.46,102.5,10308.0,100.1827,100.2315,100.007,100.0461,10308.0
2024-03-12 12:30:00,102.49,102.52,102.3,102.37,15120.0,100.0363,100.0656,99.8509,99.9192,15120.0
2024-03-12 12:40:00,102.31,102.4,102.23,102.37,10505.0,99.8606,99.9485,99.7825,99.9192,10505.0
2024-03-12 12:50:00,102.32,102.41,102.28,102.4,10421.0,99.8704,99.9582,99.8313,99.9485,10421.0
2024-03-12 13:00:00,102.41,102.43,102.31,102.42,9883.0,99.9582,99.9778,99.8606,99.968,9883.0
2024-03-12 13:10:00,102.41,102.59,102.36,102.59,8412.0,99.9582,100.1339,99.9094,100.1339,8412.0
2024-03-12 13:20:00,102.59,102.6,102.44,102.45,8516.0,100.1339,100.1437,99.9875,99.9973,8516.0
2024-03-12 13:30:00,102.47,102.58,102.44,102.44,12038.0,100.0168,100.1242,99.9875,99.9875,12038.0
2024-03-12 13:40:00,102.44,102.6,102.41,102.6,16968.0,99.9875,100.1437,99.9582,100.1437,16968.0
2024-03-12 13:50:00,102.58,102.59,102.02,102.22,34072.0,100.1242,100.1339,99.5776,99.7728,34072.0
2024-03-12 14:00:00,102.23,102.31,102.14,102.16,12225.0,99.7825,99.8606,99.6947,99.7142,12225.0
2024-03-12 14:10:00,102.17,102.38,102.15,102.27,14748.0,99.724,99.929,99.7045,99.8216,14748.0
2024-03-12 14:20:00,102.28,102.4,102.24,102.37,10224.0,99.8313,99.9485,99.7923,99.9192,10224.0
2024-03-12 14:30:00,102.39,102.56,102.39,102.43,8626.0,99.9387,100.1046,99.9387,99.9778,8626.0
2024-03-12 14:40:00,102.42,102.58,102.25,102.58,9297.0,99.968,100.1242,99.8021,100.1242,9297.0
2024-03-12 14:50:00,102.57,102.8,102.57,102.71,8977.0,100.1144,100.3389,100.1144,100.2511,8977.0
2024-03-12 15:00:00,102.72,102.72,102.61,102.62,11532.0,100.2608,100.2608,100.1534,100.1632,11532.0
2024-03-12 15:10:00,102.6,102.74,102.57,102.66,13070.0,100.1437,100.2803,100.1144,100.2022,13070.0
2024-03-12 15:20:00,102.67,102.77,102.65,102.77,15891.0,100.212,100.3096,100.1925,100.3096,15891.0
2024-03-12 15:30:00,102.76,102.77,102.58,102.73,30440.0,100.2999,100.3096,100.1242,100.2706,30440.0
2024-03-12 15:40:00,102.72,102.72,102.46,102.66,27674.0,100.2608,100.2608,100.007,100.2022,27674.0
2024-03-12 15:50:00,102.58,102.62,102.34,102.52,115243.0,100.1242,100.1632,99.8899,100.0656,115243.0
2024-03-13 09:30:00,102.9,102.9,101.86,101.86,25727.0,100.4365,100.4365,99.4214,99.4214,25727.0
2024-03-13 09:40:00,101.97,102.18,101.79,102.18,22727.0,99.5288,99.7337,99.3531,99.7337,22727.0
2024-03-13 09:50:00,102.23,102.36,101.91,101.91,15380.0,99.7825,99.9094,99.4702,99.4702,15380.0
2024-03-13 10:00:00,101.93,102.41,101.91,102.21,17337.0,99.4897,99.9582,99.4702,99.763,17337.0
2024-03-13 10:10:00,102.21,102.24,101.83,101.85,10004.0,99.763,99.7923,99.3921,99.4116,10004.0
2024-03-13 10:20:00,101.86,102.08,101.86,101.98,12164.0,99.4214,99.6361,99.4214,99.5385,12164.0
2024-03-13 10:30:00,101.98,102.04,101.51,101.76,16896.0,99.5385,99.5971,99.0798,99.3238,16896.0
2024-03-13 10:40:00,101.73,101.83,101.68,101.73,10996.0,99.2945,99.3921,99.2457,99.2945,10996.0
2024-03-13 10:50:00,101.78,102.0,101.78,102.0,17831.0,99.3433,99.5581,99.3433,99.5581,17831.0
2024-03-13 11:00:00,101.98,102.26,101.87,102.1,11498.0,99.5385,99.8118,99.4312,99.6557,11498.0
2024-03-13 11:10:00,102.12,102.13,101.88,101.89,9746.0,99.6752,99.6849,99.4409,99.4507,9746.0
2024-03-13 11:20:00,101.89,101.95,101.78,101.78,8440.0,99.4507,99.5092,99.3433,99.3433,8440.0
2024-03-13 11:30:00,101.79,101.89,101.78,101.81,8409.0,99.3531,99.4507,99.3433,99.3726,8409.0
2024-03-13 11:40:00,101.84,102.0,101.84,101.89,7677.0,99.4019,99.5581,99.4019,99.4507,7677.0
2024-03-13 11:50:00,101.91,101.99,101.89,101.97,9809.0,99.4702,99.5483,99.4507,99.5288,9809.0
2024-03-13 12:00:00,101.96,101.97,101.83,101.84,7738.0,99.519,99.5288,99.3921,99.4019,7738.0
2024-03-13 12:10:00,101.83,101.91,101.74,101.79,18445.0,99.3921,99.4702,99.3043,99.3531,18445.0
2024-03-13 12:20:00,101.82,101.83,101.71,101.75,6645.0,99.3824,99.3921,99.275,99.314,6645.0
2024-03-13 12:30:00,101.77,101.83,101.61,101.66,8657.0,99.3336,99.3921,99.1774,99.2262,8657.0
2024-03-13 12:40:00,101.69,101.8,101.67,101.7,8012.0,99.2555,99.3628,99.236,99.2652,8012.0
2024-03-13 12:50:00,101.72,101.74,101.6,101.63,6734.0,99.2848,99.3043,99.1676,99.1969,6734.0
2024-03-13 13:00:00,101.64,101.88,101.64,101.85,7101.0,99.2067,99.4409,99.2067,99.4116,7101.0
2024-03-13 13:10:00,101.88,102.02,101.86,101.93,8457.0,99.4409,99.5776,99.4214,99.4897,8457.0
2024-03-13 13:20:00,101.97,102.0,101.9,101.93,6449.0,99.5288,99.5581,99.4604,99.4897,6449.0
2024-03-13 13:30:00,101.9,101.9,101.76,101.84,7402.0,99.4604,99.4604,99.3238,99.4019,7402.0
2024-03-13 13:40:00,101.84,101.9,101.79,101.87,8210.0,99.4019,99.4604,99.3531,99.4312,8210.0
2024-03-13 13:50:00,101.9,101.97,101.88,101.94,7003.0,99.4604,99.5288,99.4409,99.4995,7003.0
2024-03-13 14:00:00,101.93,101.98,101.9,101.9,8937.0,99.4897,99.5385,99.4604,99.4604,8937.0
2024-03-13 14:10:00,101.89,102.12,101.88,102.1,8021.0,99.4507,99.6752,99.4409,99.6557,8021.0
2024-03-13 14:20:00,102.1,102.13,101.97,102.07,8836.0,99.6557,99.6849,99.5288,99.6264,8836.0
2024-03-13 14:30:00,102.09,102.19,102.05,102.13,6359.0,99.6459,99.7435,99.6069,99.6849,6359.0
2024-03-13 14:40:00,102.13,102.16,102.05,102.15,7779.0,99.6849,99.7142,99.6069,99.7045,7779.0
2024-03-13 14:50:00,102.18,102.33,102.18,102.25,12627.0,99.7337,99.8801,99.7337,99.8021,12627.0
2024-03-13 15:00:00,102.26,102.42,102.26,102.39,10693.0,99.8118,99.968,99.8118,99.9387,10693.0
2024-03-13 15:10:00,102.4,102.4,102.29,102.33,17137.0,99.9485,99.9485,99.8411,99.8801,17137.0
2024-03-13 15:20:00,102.32,102.32,101.77,101.98,28952.0,99.8704,99.8704,99.3336,99.5385,28952.0
2024-03-13 15:30:00,101.95,102.2,101.95,102.14,20439.0,99.5092,99.7533,99.5092,99.6947,20439.0
2024-03-13 15:40:00,102.14,102.41,102.07,102.4,25463.0,99.6947,99.9582,99.6264,99.9485,25463.0
2024-03-13 15:50:00,102.41,103.2,102.34,103.17,287110.0,99.9582,100.7293,99.8899,100.7,287110.0
2024-03-14 09:30:00,103.01,103.21,102.84,102.93,27101.0,100.5439,100.7391,100.3779,100.4658,27101.0
2024-03-14 09:40:00,102.89,102.96,102.61,102.62,11676.0,100.4267,100.4951,100.1534,100.1632,11676.0
2024-03-14 09:50:00,102.64,102.79,102.48,102.65,18987.0,100.1827,100.3291,100.0266,100.1925,18987.0
2024-03-14 10:00:00,102.66,102.72,102.49,102.72,29169.0,100.2022,100.2608,100.0363,100.2608,29169.0
2024-03-14 10:10:00,102.73,102.74,102.35,102.47,30400.0,100.2706,100.2803,99.8997,100.0168,30400.0
2024-03-14 10:20:00,102.43,103.04,102.38,102.99,26219.0,99.9778,100.5732,99.929,100.5243,26219.0
2024-03-14 10:30:00,103.06,103.06,102.83,102.86,15368.0,100.5927,100.5927,100.3682,100.3975,15368.0
2024-03-14 10:40:00,102.87,102.97,102.65,102.83,10385.0,100.4072,100.5048,100.1925,100.3682,10385.0
2024-03-14 10:50:00,102.79,102.88,102.71,102.76,14258.0,100.3291,100.417,100.2511,100.2999,14258.0
2024-03-14 11:00:00,102.78,102.86,102.46,102.54,11981.0,100.3194,100.3975,100.007,100.0851,11981.0
2024-03-14 11:10:00,102.55,102.68,102.47,102.47,9253.0,100.0949,100.2218,100.0168,100.0168,9253.0
2024-03-14 11:20:00,102.45,102.55,102.16,102.47,33859.0,99.9973,100.0949,99.7142,100.0168,33859.0
2024-03-14 11:30:00,102.58,102.58,102.32,102.48,8601.0,100.1242,100.1242,99.8704,100.0266,8601.0
2024-03-14 11:40:00,102.46,102.49,102.3,102.49,5605.0,100.007,100.0363,99.8509,100.0363,5605.0
2024-03-14 11:50:00,102.49,102.61,102.43,102.61,8739.0,100.0363,100.1534,99.9778,100.1534,8739.0
2024-03-14 12:00:00,102.64,102.7,102.48,102.51,7180.0,100.1827,100.2413,100.0266,100.0558,7180.0
2024-03-14 12:10:00,102.52,102.64,102.47,102.57,6653.0,100.0656,100.1827,100.0168,100.1144,6653.0
2024-03-14 12:20:00,102.55,102.75,102.55,102.61,6326.0,100.0949,100.2901,100.0949,100.1534,6326.0
2024-03-14 12:30:00,102.6,102.62,102.49,102.51,6180.0,100.1437,100.1632,100.0363,100.0558,6180.0
2024-03-14 12:40:00,102.49,102.59,102.48,102.56,7842.0,100.0363,100.1339,100.0266,100.1046,7842.0
2024-03-14 12:50:00,102.57,102.63,102.52,102.53,7736.0,100.1144,100.173,100.0656,100.0754,7736.0
2024-03-14 13:00:00,102.5,102.51,102.46,102.51,6852.0,100.0461,100.0558,100.007,100.0558,6852.0
2024-03-14 13:10:00,102.52,102.53,102.25,102.26,7942.0,100.0656,100.0754,99.8021,99.8118,7942.0
2024-03-14 13:20:00,102.3,102.45,102.27,102.34,7772.0,99.8509,99.9973,99.8216,99.8899,7772.0
2024-03-14 13:30:00,102.32,102.41,102.27,102.33,9672.0,99.8704,99.9582,99.8216,99.8801,9672.0
2024-03-14 13:40:00,102.3,102.31,102.19,102.3,5887.0,99.8509,99.8606,99.7435,99.8509,5887.0
2024-03-14 13:50:00,102.34,102.44,102.33,102.38,12616.0,99.8899,99.9875,99.8801,99.929,12616.0
2024-03-14 14:00:00,102.4,102.43,102.3,102.36,8497.0,99.9485,99.9778,99.8509,99.9094,8497.0
2024-03-14 14:10:00,102.38,102.38,102.29,102.35,11514.0,99.929,99.929,99.8411,99.8997,11514.0
2024-03-14 14:20:00,102.35,102.39,102.28,102.34,15411.0,99.8997,99.9387,99.8313,99.8899,15411.0
2024-03-14 14:30:00,102.35,102.37,102.13,102.16,13250.0,99.8997,99.9192,99.6849,99.7142,13250.0
2024-03-14 14:40:00,102.16,102.35,102.15,102.27,10943.0,99.7142,99.8997,99.7045,99.8216,10943.0
2024-03-14 14:50:00,102.25,102.25,102.09,102.14,12860.0,99.8021,99.8021,99.6459,99.6947,12860.0
2024-03-14 15:00:00,102.13,102.23,101.84,101.88,15765.0,99.6849,99.7825,99.4019,99.4409,15765.0
2024-03-14 15:10:00,101.86,101.92,101.75,101.85,15372.0,99.4214,99.48,99.314,99.4116,15372.0
2024-03-14 15:20:00,101.87,101.91,101.66,101.66,36042.0,99.4312,99.4702,99.2262,99.2262,36042.0
2024-03-14 15:30:00,101.67,101.75,101.55,101.73,41643.0,99.236,99.314,99.1188,99.2945,41643.0
2024-03-14 15:40:00,101.74,102.16,101.74,101.99,62170.0,99.3043,99.7142,99.3043,99.5483,62170.0
2024-03-14 15:50:00,102.0,102.19,101.96,102.13,161443.0,99.5581,99.7435,99.519,99.6849,161443.0
2024-03-15 09:30:00,101.25,101.95,101.18,101.82,126676.0,98.826,99.5092,98.7577,99.3824,126676.0
2024-03-15 09:40:00,101.88,101.92,101.11,101.37,24841.0,99.4409,99.48,98.6894,98.9431,24841.0
2024-03-15 09:50:00,101.4,101.72,101.33,101.45,21711.0,98.9724,99.2848,98.9041,99.0212,21711.0
2024-03-15 10:00:00,101.45,101.51,101.17,101.3,13766.0,99.0212,99.0798,98.7479,98.8748,13766.0
2024-03-15 10:10:00,101.37,101.63,101.37,101.51,14907.0,98.9431,99.1969,98.9431,99.0798,14907.0
2024-03-15 10:20:00,101.47,101.58,101.07,101.3,23927.0,99.0407,99.1481,98.6503,98.8748,23927.0
2024-03-15 10:30:00,101.33,101.63,101.32,101.56,16666.0,98.9041,99.1969,98.8943,99.1286,16666.0
2024-03-15 10:40:00,101.59,101.92,101.59,101.81,15849.0,99.1579,99.48,99.1579,99.3726,15849.0
2024-03-15 10:50:00,101.77,101.77,101.55,101.59,15761.0,99.3336,99.3336,99.1188,99.1579,15761.0
2024-03-15 11:00:00,101.59,101.6,101.4,101.47,18095.0,99.1579,99.1676,98.9724,99.0407,18095.0
2024-03-15 11:10:00,101.47,101.59,101.44,101.49,14387.0,99.0407,99.1579,99.0115,99.0603,14387.0
2024-03-15 11:20:00,101.49,101.74,101.46,101.71,11747.0,99.0603,99.3043,99.031,99.275,11747.0
2024-03-15 11:30:00,101.72,101.76,101.62,101.72,10620.0,99.2848,99.3238,99.1871,99.2848,10620.0
2024-03-15 11:40:00,101.75,101.77,101.68,101.68,6305.0,99.314,99.3336,99.2457,99.2457,6305.0
2024-03-15 11:50:00,101.67,101.81,101.65,101.76,19196.0,99.236,99.3726,99.2164,99.3238,19196.0
2024-03-15 12:00:00,101.74,101.9,101.58,101.86,26658.0,99.3043,99.4604,99.1481,99.4214,26658.0
2024-03-15 12:10:00,101.84,102.02,101.68,102.01,11301.0,99.4019,99.5776,99.2457,99.5678,11301.0
2024-03-15 12:20:00,102.01,102.11,101.99,102.02,11032.0,99.5678,99.6654,99.5483,99.5776,11032.0
2024-03-15 12:30:00,102.03,102.13,101.94,101.96,11714.0,99.5873,99.6849,99.4995,99.519,11714.0
2024-03-15 12:40:00,101.94,102.13,101.9,102.13,8196.0,99.4995,99.6849,99.4604,99.6849,8196.0
2024-03-15 12:50:00,102.12,102.15,102.09,102.1,9472.0,99.6752,99.7045,99.6459,99.6557,9472.0
2024-03-15 13:00:00,102.12,102.21,101.97,102.2,22379.0,99.6752,99.763,99.5288,99.7533,22379.0
2024-03-15 13:10:00,102.2,102.27,102.09,102.12,10295.0,99.7533,99.8216,99.6459,99.6752,10295.0
2024-03-15 13:20:00,102.11,102.21,102.07,102.17,13503.0,99.6654,99.763,99.6264,99.724,13503.0
2024-03-15 13:30:00,102.18,102.23,102.07,102.09,19367.0,99.7337,99.7825,99.6264,99.6459,19367.0
2024-03-15 13:40:00,102.09,102.15,101.93,101.93,10248.0,99.6459,99.7045,99.4897,99.4897,10248.0
2024-03-15 13:50:00,101.92,102.04,101.89,102.04,9471.0,99.48,99.5971,99.4507,99.5971,9471.0
2024-03-15 14:00:00,102.03,102.06,101.75,101.75,11655.0,99.5873,99.6166,99.314,99.314,11655.0
2024-03-15 14:10:00,101.69,101.69,101.59,101.68,10703.0,99.2555,99.2555,99.1579,99.2457,10703.0
2024-03-15 14:20:00,101.67,101.7,101.57,101.63,9098.0,99.236,99.2652,99.1383,99.1969,9098.0
2024-03-15 14:30:00,101.62,101.62,101.55,101.61,13772.0,99.1871,99.1871,99.1188,99.1774,13772.0
2024-03-15 14:40:00,101.61,101.7,101.58,101.6,14452.0,99.1774,99.2652,99.1481,99.1676,14452.0
2024-03-15 14:50:00,101.63,101.76,101.6,101.76,51481.0,99.1969,99.3238,99.1676,99.3238,51481.0
2024-03-15 15:00:00,101.77,101.88,101.57,101.57,22091.0,99.3336,99.4409,99.1383,99.1383,22091.0
2024-03-15 15:10:00,101.57,101.72,101.54,101.6,23995.0,99.1383,99.2848,99.1091,99.1676,23995.0
2024-03-15 15:20:00,101.61,101.68,101.53,101.68,12683.0,99.1774,99.2457,99.0993,99.2457,12683.0
2024-03-15 15:30:00,101.68,101.7,101.39,101.43,23991.0,99.2457,99.2652,98.9627,99.0017,23991.0
2024-03-15 15:40:00,101.43,101.47,101.22,101.25,84398.0,99.0017,99.0407,98.7967,98.826,84398.0
2024-03-15 15:50:00,101.23,102.42,101.21,102.4,479411.0,98.8065,99.968,98.787,99.9485,479411.0
2024-03-18 09:30:00,102.6,102.93,102.05,102.35,50662.0,100.1437,100.4658,99.6069,99.8997,50662.0
2024-03-18 09:40:00,102.25,102.25,101.76,102.05,11814.0,99.8021,99.8021,99.3238,99.6069,11814.0
2024-03-18 09:50:00,102.06,102.64,102.04,102.3,17963.0,99.6166,100.1827,99.5971,99.8509,17963.0
2024-03-18 10:00:00,102.33,103.0,102.26,102.97,18951.0,99.8801,100.5341,99.8118,100.5048,18951.0
2024-03-18 10:10:00,102.94,103.06,102.68,102.68,30605.0,100.4755,100.5927,100.2218,100.2218,30605.0
2024-03-18 10:20:00,102.68,102.89,102.5,102.66,19342.0,100.2218,100.4267,100.0461,100.2022,19342.0
2024-03-18 10:30:00,102.69,102.83,102.61,102.76,10307.0,100.2315,100.3682,100.1534,100.2999,10307.0
2024-03-18 10:40:00,102.74,102.82,102.44,102.54,18988.0,100.2803,100.3584,99.9875,100.0851,18988.0
2024-03-18 10:50:00,102.57,102.72,102.36,102.47,19139.0,100.1144,100.2608,99.9094,100.0168,19139.0
2024-03-18 11:00:00,102.51,102.54,102.21,102.25,7583.0,100.0558,100.0851,99.763,99.8021,7583.0
2024-03-18 11:10:00,102.24,102.24,101.85,101.88,10877.0,99.7923,99.7923,99.4116,99.4409,10877.0
2024-03-18 11:20:00,101.88,102.32,101.87,102.32,16049.0,99.4409,99.8704,99.4312,99.8704,16049.0
2024-03-18 11:30:00,102.33,102.39,102.19,102.2,9379.0,99.8801,99.9387,99.7435,99.7533,9379.0
2024-03-18 11:40:00,102.18,102.22,102.03,102.14,9101.0,99.7337,99.7728,99.5873,99.6947,9101.0
2024-03-18 11:50:00,102.11,102.18,102.05,102.15,6625.0,99.6654,99.7337,99.6069,99.7045,6625.0
2024-03-18 12:00:00,102.12,102.14,101.94,102.11,5685.0,99.6752,99.6947,99.4995,99.6654,5685.0
2024-03-18 12:10:00,102.11,102.25,102.09,102.22,13661.0,99.6654,99.8021,99.6459,99.7728,13661.0
2024-03-18 12:20:00,102.21,102.21,102.11,102.18,8217.0,99.763,99.763,99.6654,99.7337,8217.0
2024-03-18 12:30:00,102.21,102.22,102.08,102.09,6901.0,99.763,99.7728,99.6361,99.6459,6901.0
2024-03-18 12:40:00,102.1,102.21,102.07,102.12,8301.0,99.6557,99.763,99.6264,99.6752,8301.0
2024-03-18 12:50:00,102.14,102.15,101.99,101.99,6729.0,99.6947,99.7045,99.5483,99.5483,6729.0
2024-03-18 13:00:00,101.99,102.16,101.93,102.11,6730.0,99.5483,99.7142,99.4897,99.6654,6730.0
2024-03-18 13:10:00,102.1,102.27,102.07,102.24,6878.0,99.6557,99.8216,99.6264,99.7923,6878.0
2024-03-18 13:20:00,102.29,102.42,102.26,102.41,6616.0,99.8411,99.968,99.8118,99.9582,6616.0
2024-03-18 13:30:00,102.38,102.41,102.22,102.24,5426.0,99.929,99.9582,99.7728,99.7923,5426.0
2024-03-18 13:40:00,102.27,102.36,102.22,102.33,6319.0,99.8216,99.9094,99.7728,99.8801,6319.0
2024-03-18 13:50:00,102.36,102.38,102.25,102.28,7561.0,99.9094,99.929,99.8021,99.8313,7561.0
2024-03-18 14:00:00,102.28,102.4,102.28,102.38,6017.0,99.8313,99.9485,99.8313,99.929,6017.0
2024-03-18 14:10:00,102.39,102.44,102.34,102.43,8571.0,99.9387,99.9875,99.8899,99.9778,8571.0
2024-03-18 14:20:00,102.42,102.57,102.38,102.49,7221.0,99.968,100.1144,99.929,100.0363,7221.0
2024-03-18 14:30:00,102.48,102.51,102.43,102.43,5978.0,100.0266,100.0558,99.9778,99.9778,5978.0
2024-03-18 14:40:00,102.41,102.43,102.27,102.36,6966.0,99.9582,99.9778,99.8216,99.9094,6966.0
2024-03-18 14:50:00,102.35,102.38,102.28,102.36,6256.0,99.8997,99.929,99.8313,99.9094,6256.0
2024-03-18 15:00:00,102.36,102.42,102.27,102.28,11433.0,99.9094,99.968,99.8216,99.8313,11433.0
2024-03-18 15:10:00,102.27,102.28,102.06,102.12,19499.0,99.8216,99.8313,99.6166,99.6752,19499.0
2024-03-18 15:20:00,102.09,102.12,101.99,102.01,12452.0,99.6459,99.6752,99.5483,99.5678,12452.0
2024-03-18 15:30:00,102.02,102.19,102.02,102.05,17442.0,99.5776,99.7435,99.5776,99.6069,17442.0
2024-03-18 15:40:00,102.03,102.04,101.94,102.0,21266.0,99.5873,99.5971,99.4995,99.5581,21266.0
2024-03-18 15:50:00,101.99,102.13,101.76,101.78,143331.0,99.5483,99.6849,99.3238,99.3433,143331.0
2024-03-19 09:30:00,101.51,101.51,100.66,101.29,28385.0,99.0798,99.0798,98.2501,98.865,28385.0
2024-03-19 09:40:00,101.32,102.23,101.32,101.76,37264.0,98.8943,99.7825,98.8943,99.3238,37264.0
2024-03-19 09:50:00,101.77,101.86,101.34,101.49,11290.0,99.3336,99.4214,98.9139,99.0603,11290.0
2024-03-19 10:00:00,101.45,102.01,101.43,101.93,11550.0,99.0212,99.5678,99.0017,99.4897,11550.0
2024-03-19 10:10:00,101.97,102.03,101.83,101.94,11247.0,99.5288,99.5873,99.3921,99.4995,11247.0
2024-03-19 10:20:00,101.95,102.12,101.86,102.11,21708.0,99.5092,99.6752,99.4214,99.6654,21708.0
2024-03-19 10:30:00,102.11,102.28,102.06,102.25,12022.0,99.6654,99.8313,99.6166,99.8021,12022.0
2024-03-19 10:40:00,102.28,102.42,102.24,102.35,13555.0,99.8313,99.968,99.7923,99.8997,13555.0
2024-03-19 10:50:00,102.37,102.41,102.23,102.29,11111.0,99.9192,99.9582,99.7825,99.8411,11111.0
2024-03-19 11:00:00,102.31,102.47,102.25,102.45,9886.0,99.8606,100.0168,99.8021,99.9973,9886.0
2024-03-19 11:10:00,102.43,102.64,102.41,102.55,14508.0,99.9778,100.1827,99.9582,100.0949,14508.0
2024-03-19 11:20:00,102.56,102.73,102.55,102.73,11261.0,100.1046,100.2706,100.0949,100.2706,11261.0
2024-03-19 11:30:00,102.73,102.79,102.69,102.74,9642.0,100.2706,100.3291,100.2315,100.2803,9642.0
2024-03-19 11:40:00,102.73,102.76,102.64,102.66,11258.0,100.2706,100.2999,100.1827,100.2022,11258.0
2024-03-19 11:50:00,102.69,102.69,102.47,102.47,9416.0,100.2315,100.2315,100.0168,100.0168,9416.0
2024-03-19 12:00:00,102.42,102.81,102.37,102.8,10621.0,99.968,100.3487,99.9192,100.3389,10621.0
2024-03-19 12:10:00,102.8,102.95,102.64,102.93,36226.0,100.3389,100.4853,100.1827,100.4658,36226.0
2024-03-19 12:20:00,102.95,103.15,102.86,102.86,19424.0,100.4853,100.6805,100.3975,100.3975,19424.0
2024-03-19 12:30:00,102.84,102.88,102.67,102.67,11065.0,100.3779,100.417,100.212,100.212,11065.0
2024-03-19 12:40:00,102.65,102.81,102.63,102.69,5723.0,100.1925,100.3487,100.173,100.2315,5723.0
2024-03-19 12:50:00,102.7,102.86,102.67,102.78,4241.0,100.2413,100.3975,100.212,100.3194,4241.0
2024-03-19 13:00:00,102.8,102.98,102.79,102.85,11881.0,100.3389,100.5146,100.3291,100.3877,11881.0
2024-03-19 13:10:00,102.88,103.0,102.84,103.0,9150.0,100.417,100.5341,100.3779,100.5341,9150.0
2024-03-19 13:20:00,102.99,103.05,102.89,102.95,9557.0,100.5243,100.5829,100.4267,100.4853,9557.0
2024-03-19 13:30:00,102.97,102.98,102.87,102.95,8954.0,100.5048,100.5146,100.4072,100.4853,8954.0
2024-03-19 13:40:00,102.91,102.97,102.83,102.87,20633.0,100.4463,100.5048,100.3682,100.4072,20633.0
2024-03-19 13:50:00,102.87,102.88,102.71,102.82,6528.0,100.4072,100.417,100.2511,100.3584,6528.0
2024-03-19 14:00:00,102.82,102.83,102.75,102.81,6698.0,100.3584,100.3682,100.2901,100.3487,6698.0
2024-03-19 14:10:00,102.83,102.97,102.81,102.86,8331.0,100.3682,100.5048,100.3487,100.3975,8331.0
2024-03-19 14:20:00,102.86,102.89,102.68,102.69,12495.0,100.3975,100.4267,100.2218,100.2315,12495.0
2024-03-19 14:30:00,102.7,102.91,102.67,102.87,9943.0,100.2413,100.4463,100.212,100.4072,9943.0
2024-03-19 14:40:00,102.86,102.87,102.75,102.82,10203.0,100.3975,100.4072,100.2901,100.3584,10203.0
2024-03-19 14:50:00,102.81,102.84,102.68,102.74,13029.0,100.3487,100.3779,100.2218,100.2803,13029.0
2024-03-19 15:00:00,102.73,102.83,102.68,102.69,10988.0,100.2706,100.3682,100.2218,100.2315,10988.0
2024-03-19 15:10:00,102.7,102.83,102.68,102.74,13891.0,100.2413,100.3682,100.2218,100.2803,13891.0
2024-03-19 15:20:00,102.77,103.0,102.76,102.98,20442.0,100.3096,100.5341,100.2999,100.5146,20442.0
2024-03-19 15:30:00,102.97,103.3,102.94,103.24,36621.0,100.5048,100.8269,100.4755,100.7684,36621.0
2024-03-19 15:40:00,103.26,103.3,103.18,103.19,33325.0,100.7879,100.8269,100.7098,100.7196,33325.0
2024-03-19 15:50:00,103.19,103.41,103.12,103.3,124795.0,100.7196,100.9343,100.6512,100.8269,124795.0
2024-03-20 09:30:00,103.0,103.8,103.0,103.48,25408.0,100.5341,101.315,100.5341,101.0026,25408.0
2024-03-20 09:40:00,103.48,104.33,103.41,104.31,37869.0,101.0026,101.8323,100.9343,101.8127,37869.0
2024-03-20 09:50:00,104.27,104.28,103.64,103.72,22857.0,101.7737,101.7835,101.1588,101.2369,22857.0
2024-03-20 10:00:00,103.71,103.86,103.45,103.73,27426.0,101.2271,101.3735,100.9733,101.2466,27426.0
2024-03-20 10:10:00,103.75,104.02,103.63,103.83,13631.0,101.2662,101.5297,101.149,101.3442,13631.0
2024-03-20 10:20:00,103.83,104.39,103.83,104.3,43539.0,101.3442,101.8908,101.3442,101.803,43539.0
2024-03-20 10:30:00,104.29,104.34,104.11,104.16,28000.0,101.7932,101.842,101.6175,101.6663,28000.0
2024-03-20 10:40:00,104.17,104.22,103.95,103.95,25313.0,101.6761,101.7249,101.4614,101.4614,25313.0
2024-03-20 10:50:00,103.97,104.06,103.93,103.98,18525.0,101.4809,101.5687,101.4418,101.4906,18525.0
2024-03-20 11:00:00,103.98,104.11,103.84,104.11,13756.0,101.4906,101.6175,101.354,101.6175,13756.0
2024-03-20 11:10:00,104.12,104.16,104.01,104.11,13389.0,101.6273,101.6663,101.5199,101.6175,13389.0
2024-03-20 11:20:00,104.12,104.18,104.07,104.12,11190.0,101.6273,101.6859,101.5785,101.6273,11190.0
2024-03-20 11:30:00,104.15,104.16,103.95,103.98,10108.0,101.6566,101.6663,101.4614,101.4906,10108.0
2024-03-20 11:40:00,103.97,104.05,103.66,103.69,12471.0,101.4809,101.559,101.1783,101.2076,12471.0
2024-03-20 11:50:00,103.68,103.77,103.64,103.73,8768.0,101.1978,101.2857,101.1588,101.2466,8768.0
2024-03-20 12:00:00,103.74,103.86,103.73,103.84,5766.0,101.2564,101.3735,101.2466,101.354,5766.0
2024-03-20 12:10:00,103.84,103.88,103.78,103.82,7336.0,101.354,101.393,101.2954,101.3345,7336.0
2024-03-20 12:20:00,103.83,103.84,103.7,103.7,9440.0,101.3442,101.354,101.2174,101.2174,9440.0
2024-03-20 12:30:00,103.69,103.76,103.61,103.75,10070.0,101.2076,101.2759,101.1295,101.2662,10070.0
2024-03-20 12:40:00,103.74,103.74,103.52,103.56,6803.0,101.2564,101.2564,101.0417,101.0807,6803.0
2024-03-20 12:50:00,103.57,103.63,103.47,103.57,23113.0,101.0905,101.149,100.9929,101.0905,23113.0
2024-03-20 13:00:00,103.57,103.62,103.44,103.46,11164.0,101.0905,101.1393,100.9636,100.9831,11164.0
2024-03-20 13:10:00,103.49,103.49,103.4,103.43,7493.0,101.0124,101.0124,100.9245,100.9538,7493.0
2024-03-20 13:20:00,103.44,103.5,103.38,103.45,7705.0,100.9636,101.0221,100.905,100.9733,7705.0
2024-03-20 13:30:00,103.44,103.52,103.35,103.35,7314.0,100.9636,101.0417,100.8757,100.8757,7314.0
2024-03-20 13:40:00,103.38,103.38,103.22,103.28,13080.0,100.905,100.905,100.7488,100.8074,13080.0
2024-03-20 13:50:00,103.3,103.38,103.28,103.31,10090.0,100.8269,100.905,100.8074,100.8367,10090.0
2024-03-20 14:00:00,103.31,103.79,103.26,103.26,15551.0,100.8367,101.3052,100.7879,100.7879,15551.0
2024-03-20 14:10:00,103.34,103.45,103.16,103.2,13119.0,100.866,100.9733,100.6903,100.7293,13119.0
2024-03-20 14:20:00,103.17,103.42,103.17,103.28,22929.0,100.7,100.9441,100.7,100.8074,22929.0
2024-03-20 14:30:00,103.32,103.5,102.93,103.3,38499.0,100.8464,101.0221,100.4658,100.8269,38499.0
2024-03-20 14:40:00,103.29,103.69,103.24,103.69,14259.0,100.8172,101.2076,100.7684,101.2076,14259.0
2024-03-20 14:50:00,103.67,103.73,103.5,103.57,21075.0,101.1881,101.2466,101.0221,101.0905,21075.0
2024-03-20 15:00:00,103.52,103.74,103.44,103.63,13485.0,101.0417,101.2564,100.9636,101.149,13485.0
2024-03-20 15:10:00,103.65,103.93,103.64,103.89,19459.0,101.1685,101.4418,101.1588,101.4028,19459.0
2024-03-20 15:20:00,103.91,104.22,103.9,104.22,31938.0,101.4223,101.7249,101.4126,101.7249,31938.0
2024-03-20 15:30:00,104.22,104.45,104.13,104.29,34113.0,101.7249,101.9494,101.6371,101.7932,34113.0
2024-03-20 15:40:00,104.31,104.32,104.16,104.16,42619.0,101.8127,101.8225,101.6663,101.6663,42619.0
2024-03-20 15:50:00,104.14,104.45,104.06,104.44,121382.0,101.6468,101.9494,101.5687,101.9396,121382.0
2024-03-21 09:30:00,105.0,105.0,104.63,104.78,36812.0,102.4862,102.4862,102.1251,102.2715,36812.0
2024-03-21 09:40:00,104.81,104.95,104.38,104.43,29513.0,102.3008,102.4374,101.8811,101.9299,29513.0
2024-03-21 09:50:00,104.43,104.66,104.37,104.65,12593.0,101.9299,102.1544,101.8713,102.1446,12593.0
2024-03-21 10:00:00,104.64,104.83,104.52,104.68,15924.0,102.1348,102.3203,102.0177,102.1739,15924.0
2024-03-21 10:10:00,104.61,105.04,104.61,104.95,17920.0,102.1056,102.5253,102.1056,102.4374,17920.0
2024-03-21 10:20:00,104.98,105.01,104.87,104.92,13651.0,102.4667,102.496,102.3593,102.4081,13651.0
2024-03-21 10:30:00,104.86,105.21,104.85,105.04,18333.0,102.3496,102.6912,102.3398,102.5253,18333.0
2024-03-21 10:40:00,105.03,105.32,105.03,105.15,11832.0,102.5155,102.7986,102.5155,102.6326,11832.0
2024-03-21 10:50:00,105.13,105.18,104.94,105.11,8920.0,102.6131,102.6619,102.4277,102.5936,8920.0
2024-03-21 11:00:00,105.11,105.14,104.73,104.76,22454.0,102.5936,102.6229,102.2227,102.252,22454.0
2024-03-21 11:10:00,104.81,104.89,104.69,104.78,13359.0,102.3008,102.3789,102.1836,102.2715,13359.0
2024-03-21 11:20:00,104.78,104.94,104.77,104.93,7443.0,102.2715,102.4277,102.2617,102.4179,7443.0
2024-03-21 11:30:00,104.93,105.21,104.87,105.1,15579.0,102.4179,102.6912,102.3593,102.5838,15579.0
2024-03-21 11:40:00,105.11,105.24,105.1,105.15,7050.0,102.5936,102.7205,102.5838,102.6326,7050.0
2024-03-21 11:50:00,105.13,105.24,105.04,105.17,7218.0,102.6131,102.7205,102.5253,102.6522,7218.0
2024-03-21 12:00:00,105.18,105.36,105.18,105.36,14082.0,102.6619,102.8376,102.6619,102.8376,14082.0
2024-03-21 12:10:00,105.35,105.37,105.24,105.31,15499.0,102.8278,102.8474,102.7205,102.7888,15499.0
2024-03-21 12:20:00,105.35,105.35,105.17,105.19,7802.0,102.8278,102.8278,102.6522,102.6717,7802.0
2024-03-21 12:30:00,105.23,105.26,104.97,105.0,10789.0,102.7107,102.74,102.4569,102.4862,10789.0
2024-03-21 12:40:00,105.0,105.02,104.83,105.0,8310.0,102.4862,102.5057,102.3203,102.4862,8310.0
2024-03-21 12:50:00,105.04,105.32,105.02,105.32,11978.0,102.5253,102.7986,102.5057,102.7986,11978.0
2024-03-21 13:00:00,105.34,105.36,105.19,105.35,18559.0,102.8181,102.8376,102.6717,102.8278,18559.0
2024-03-21 13:10:00,105.34,105.47,105.29,105.41,28063.0,102.8181,102.945,102.7693,102.8864,28063.0
2024-03-21 13:20:00,105.39,105.39,105.17,105.25,11712.0,102.8669,102.8669,102.6522,102.7302,11712.0
2024-03-21 13:30:00,105.21,105.4,105.21,105.4,6682.0,102.6912,102.8767,102.6912,102.8767,6682.0
2024-03-21 13:40:00,105.38,105.54,105.33,105.36,7503.0,102.8571,103.0133,102.8083,102.8376,7503.0
2024-03-21 13:50:00,105.36,105.4,105.15,105.28,17369.0,102.8376,102.8767,102.6326,102.7595,17369.0
2024-03-21 14:00:00,105.27,105.33,105.09,105.14,17745.0,102.7498,102.8083,102.5741,102.6229,17745.0
2024-03-21 14:10:00,105.11,105.16,105.06,105.14,4152.0,102.5936,102.6424,102.5448,102.6229,4152.0
2024-03-21 14:20:00,105.17,105.24,105.13,105.22,7187.0,102.6522,102.7205,102.6131,102.701,7187.0
2024-03-21 14:30:00,105.22,105.24,105.02,105.04,8536.0,102.701,102.7205,102.5057,102.5253,8536.0
2024-03-21 14:40:00,105.03,105.07,104.89,104.99,15037.0,102.5155,102.5546,102.3789,102.4765,15037.0
2024-03-21 14:50:00,105.0,105.0,104.68,104.7,21576.0,102.4862,102.4862,102.1739,102.1934,21576.0
2024-03-21 15:00:00,104.75,104.91,104.71,104.91,15749.0,102.2422,102.3984,102.2032,102.3984,15749.0
2024-03-21 15:10:00,104.91,105.01,104.88,105.01,13181.0,102.3984,102.496,102.3691,102.496,13181.0
2024-03-21 15:20:00,105.01,105.05,104.94,105.02,10255.0,102.496,102.535,102.4277,102.5057,10255.0
2024-03-21 15:30:00,105.02,105.12,104.95,104.95,23896.0,102.5057,102.6034,102.4374,102.4374,23896.0
2024-03-21 15:40:00,104.96,105.09,104.95,105.05,32935.0,102.4472,102.5741,102.4374,102.535,32935.0
2024-03-21 15:50:00,105.07,105.14,104.9,105.06,113867.0,102.5546,102.6229,102.3886,102.5448,113867.0
2024-03-22 09:30:00,105.26,105.28,104.71,105.06,21712.0,102.74,102.7595,102.2032,102.5448,21712.0
2024-03-22 09:40:00,105.11,105.16,104.84,104.89,4703.0,102.5936,102.6424,102.3301,102.3789,4703.0
2024-03-22 09:50:00,104.91,105.05,104.81,104.94,10754.0,102.3984,102.535,102.3008,102.4277,10754.0
2024-03-22 10:00:00,104.94,105.2,104.75,105.06,14395.0,102.4277,102.6814,102.2422,102.5448,14395.0
2024-03-22 10:10:00,105.07,105.07,104.87,104.91,3968.0,102.5546,102.5546,102.3593,102.3984,3968.0
2024-03-22 10:20:00,104.92,104.92,104.44,104.63,14224.0,102.4081,102.4081,101.9396,102.1251,14224.0
2024-03-22 10:30:00,104.62,104.62,104.35,104.39,6241.0,102.1153,102.1153,101.8518,101.8908,6241.0
2024-03-22 10:40:00,104.41,104.55,104.32,104.55,6009.0,101.9104,102.047,101.8225,102.047,6009.0
2024-03-22 10:50:00,104.52,104.66,104.43,104.55,12757.0,102.0177,102.1544,101.9299,102.047,12757.0
2024-03-22 11:00:00,104.53,104.63,104.47,104.5,4737.0,102.0275,102.1251,101.9689,101.9982,4737.0
2024-03-22 11:10:00,104.5,104.6,104.5,104.56,6500.0,101.9982,102.0958,101.9982,102.0568,6500.0
2024-03-22 11:20:00,104.56,104.6,104.53,104.6,7743.0,102.0568,102.0958,102.0275,102.0958,7743.0
2024-03-22 11:30:00,104.59,104.65,104.34,104.35,6300.0,102.086,102.1446,101.842,101.8518,6300.0
2024-03-22 11:40:00,104.33,104.5,104.33,104.36,9952.0,101.8323,101.9982,101.8323,101.8616,9952.0
2024-03-22 11:50:00,104.37,104.42,104.31,104.4,14945.0,101.8713,101.9201,101.8127,101.9006,14945.0
2024-03-22 12:00:00,104.4,104.43,104.26,104.34,13225.0,101.9006,101.9299,101.7639,101.842,13225.0
2024-03-22 12:10:00,104.33,104.38,104.31,104.31,7892.0,101.8323,101.8811,101.8127,101.8127,7892.0
2024-03-22 12:20:00,104.32,104.44,104.3,104.44,7561.0,101.8225,101.9396,101.803,101.9396,7561.0
2024-03-22 12:30:00,104.48,104.48,104.36,104.44,6829.0,101.9787,101.9787,101.8616,101.9396,6829.0
2024-03-22 12:40:00,104.46,104.61,104.46,104.57,5156.0,101.9592,102.1056,101.9592,102.0665,5156.0
2024-03-22 12:50:00,104.55,104.62,104.5,104.57,12103.0,102.047,102.1153,101.9982,102.0665,12103.0
2024-03-22 13:00:00,104.57,104.65,104.53,104.64,7312.0,102.0665,102.1446,102.0275,102.1348,7312.0
2024-03-22 13:10:00,104.66,104.73,104.62,104.7,5459.0,102.1544,102.2227,102.1153,102.1934,5459.0
2024-03-22 13:20:00,104.67,104.71,104.67,104.69,6999.0,102.1641,102.2032,102.1641,102.1836,6999.0
2024-03-22 13:30:00,104.71,104.76,104.65,104.65,8243.0,102.2032,102.252,102.1446,102.1446,8243.0
2024-03-22 13:40:00,104.63,104.68,104.59,104.67,7585.0,102.1251,102.1739,102.086,102.1641,7585.0
2024-03-22 13:50:00,104.66,104.71,104.65,104.65,6711.0,102.1544,102.2032,102.1446,102.1446,6711.0
2024-03-22 14:00:00,104.66,104.67,104.57,104.57,4736.0,102.1544,102.1641,102.0665,102.0665,4736.0
2024-03-22 14:10:00,104.58,104.67,104.56,104.56,7221.0,102.0763,102.1641,102.0568,102.0568,7221.0
2024-03-22 14:20:00,104.59,104.67,104.55,104.67,7073.0,102.086,102.1641,102.047,102.1641,7073.0
2024-03-22 14:30:00,104.62,104.62,104.53,104.56,5810.0,102.1153,102.1153,102.0275,102.0568,5810.0
2024-03-22 14:40:00,104.56,104.58,104.43,104.52,9176.0,102.0568,102.0763,101.9299,102.0177,9176.0
2024-03-22 14:50:00,104.5,104.59,104.44,104.52,10103.0,101.9982,102.086,101.9396,102.0177,10103.0
2024-03-22 15:00:00,104.52,104.54,104.46,104.47,6296.0,102.0177,102.0372,101.9592,101.9689,6296.0
2024-03-22 15:10:00,104.46,104.51,104.32,104.51,14206.0,101.9592,102.008,101.8225,102.008,14206.0
2024-03-22 15:20:00,104.51,104.58,104.49,104.55,14936.0,102.008,102.0763,101.9884,102.047,14936.0
2024-03-22 15:30:00,104.55,104.66,104.49,104.65,22385.0,102.047,102.1544,101.9884,102.1446,22385.0
2024-03-22 15:40:00,104.65,104.87,104.61,104.79,35664.0,102.1446,102.3593,102.1056,102.2813,35664.0
2024-03-22 15:50:00,104.79,104.84,104.69,104.7,82013.0,102.2813,102.3301,102.1836,102.1934,82013.0
2024-03-25 09:30:00,104.54,104.98,104.3,104.42,34179.0,102.0372,102.4667,101.803,101.9201,34179.0
2024-03-25 09:40:00,104.38,104.71,104.1,104.68,8169.0,101.8811,102.2032,101.6078,102.1739,8169.0
2024-03-25 09:50:00,104.65,104.77,104.5,104.63,6831.0,102.1446,102.2617,101.9982,102.1251,6831.0
2024-03-25 10:00:00,104.7,104.96,104.59,104.91,6845.0,102.1934,102.4472,102.086,102.3984,6845.0
2024-03-25 10:10:00,104.94,105.01,104.79,104.85,13429.0,102.4277,102.496,102.2813,102.3398,13429.0
2024-03-25 10:20:00,104.85,105.02,104.75,104.9,9664.0,102.3398,102.5057,102.2422,102.3886,9664.0
2024-03-25 10:30:00,104.93,104.98,104.79,104.82,6757.0,102.4179,102.4667,102.2813,102.3105,6757.0
2024-03-25 10:40:00,104.85,104.98,104.81,104.97,10348.0,102.3398,102.4667,102.3008,102.4569,10348.0
2024-03-25 10:50:00,105.0,105.08,104.89,105.02,10222.0,102.4862,102.5643,102.3789,102.5057,10222.0
2024-03-25 11:00:00,105.03,105.06,104.99,105.0,6761.0,102.5155,102.5448,102.4765,102.4862,6761.0
2024-03-25 11:10:00,105.0,105.05,104.94,105.04,7456.0,102.4862,102.535,102.4277,102.5253,7456.0
2024-03-25 11:20:00,105.06,105.13,105.03,105.09,6827.0,102.5448,102.6131,102.5155,102.5741,6827.0
2024-03-25 11:30:00,105.07,105.2,105.03,105.16,9006.0,102.5546,102.6814,102.5155,102.6424,9006.0
2024-03-25 11:40:00,105.19,105.25,105.15,105.17,6110.0,102.6717,102.7302,102.6326,102.6522,6110.0
2024-03-25 11:50:00,105.16,105.22,105.11,105.17,6983.0,102.6424,102.701,102.5936,102.6522,6983.0
2024-03-25 12:00:00,105.12,105.19,105.04,105.09,21884.0,102.6034,102.6717,102.5253,102.5741,21884.0
2024-03-25 12:10:00,105.11,105.41,105.09,105.41,30681.0,102.5936,102.8864,102.5741,102.8864,30681.0
2024-03-25 12:20:00,105.41,105.48,105.33,105.45,9127.0,102.8864,102.9547,102.8083,102.9255,9127.0
2024-03-25 12:30:00,105.46,105.46,105.32,105.36,12005.0,102.9352,102.9352,102.7986,102.8376,12005.0
2024-03-25 12:40:00,105.35,105.46,105.32,105.45,10514.0,102.8278,102.9352,102.7986,102.9255,10514.0
2024-03-25 12:50:00,105.42,105.57,105.41,105.52,8319.0,102.8962,103.0426,102.8864,102.9938,8319.0
2024-03-25 13:00:00,105.49,105.58,105.43,105.52,22203.0,102.9645,103.0523,102.9059,102.9938,22203.0
2024-03-25 13:10:00,105.5,105.5,105.37,105.39,5135.0,102.9743,102.9743,102.8474,102.8669,5135.0
2024-03-25 13:20:00,105.39,105.39,105.21,105.21,11123.0,102.8669,102.8669,102.6912,102.6912,11123.0
2024-03-25 13:30:00,105.21,105.31,105.2,105.31,4686.0,102.6912,102.7888,102.6814,102.7888,4686.0
2024-03-25 13:40:00,105.32,105.43,105.32,105.42,3900.0,102.7986,102.9059,102.7986,102.8962,3900.0
2024-03-25 13:50:00,105.45,105.45,105.33,105.34,6159.0,102.9255,102.9255,102.8083,102.8181,6159.0
2024-03-25 14:00:00,105.37,105.37,105.23,105.33,5757.0,102.8474,102.8474,102.7107,102.8083,5757.0
2024-03-25 14:10:00,105.34,105.38,105.32,105.34,6126.0,102.8181,102.8571,102.7986,102.8181,6126.0
2024-03-25 14:20:00,105.32,105.38,105.3,105.32,15915.0,102.7986,102.8571,102.779,102.7986,15915.0
2024-03-25 14:30:00,105.31,105.32,105.27,105.31,6137.0,102.7888,102.7986,102.7498,102.7888,6137.0
2024-03-25 14:40:00,105.32,105.41,105.32,105.39,5202.0,102.7986,102.8864,102.7986,102.8669,5202.0
2024-03-25 14:50:00,105.41,105.48,105.41,105.48,6566.0,102.8864,102.9547,102.8864,102.9547,6566.0
2024-03-25 15:00:00,105.47,105.48,105.29,105.33,6380.0,102.945,102.9547,102.7693,102.8083,6380.0
2024-03-25 15:10:00,105.31,105.36,105.29,105.34,7129.0,102.7888,102.8376,102.7693,102.8181,7129.0
2024-03-25 15:20:00,105.32,105.32,105.22,105.25,9178.0,102.7986,102.7986,102.701,102.7302,9178.0
2024-03-25 15:30:00,105.26,105.37,105.25,105.34,9290.0,102.74,102.8474,102.7302,102.8181,9290.0
2024-03-25 15:40:00,105.35,105.36,105.1,105.14,16450.0,102.8278,102.8376,102.5838,102.6229,16450.0
2024-03-25 15:50:00,105.13,105.13,104.86,104.91,90008.0,102.6131,102.6131,102.3496,102.3984,90008.0
2024-03-26 09:30:00,105.43,105.79,105.22,105.48,24417.0,102.9059,103.2573,102.701,102.9547,24417.0
2024-03-26 09:40:00,105.48,105.64,105.07,105.59,32812.0,102.9547,103.1109,102.5546,103.0621,32812.0
2024-03-26 09:50:00,105.58,105.67,105.34,105.58,16694.0,103.0523,103.1402,102.8181,103.0523,16694.0
2024-03-26 10:00:00,105.55,105.64,105.33,105.42,9965.0,103.0231,103.1109,102.8083,102.8962,9965.0
2024-03-26 10:10:00,105.42,105.46,105.38,105.42,14426.0,102.8962,102.9352,102.8571,102.8962,14426.0
2024-03-26 10:20:00,105.36,105.42,105.28,105.34,15869.0,102.8376,102.8962,102.7595,102.8181,15869.0
2024-03-26 10:30:00,105.32,105.34,105.0,105.04,14796.0,102.7986,102.8181,102.4862,102.5253,14796.0
2024-03-26 10:40:00,105.06,105.07,104.79,104.87,18367.0,102.5448,102.5546,102.2813,102.3593,18367.0
2024-03-26 10:50:00,104.89,104.95,104.78,104.83,6481.0,102.3789,102.4374,102.2715,102.3203,6481.0
2024-03-26 11:00:00,104.89,104.94,104.82,104.87,9580.0,102.3789,102.4277,102.3105,102.3593,9580.0
2024-03-26 11:10:00,104.91,105.17,104.87,105.17,11819.0,102.3984,102.6522,102.3593,102.6522,11819.0
2024-03-26 11:20:00,105.17,105.23,105.13,105.2,4470.0,102.6522,102.7107,102.6131,102.6814,4470.0
2024-03-26 11:30:00,105.2,105.24,105.11,105.16,5924.0,102.6814,102.7205,102.5936,102.6424,5924.0
2024-03-26 11:40:00,105.13,105.15,105.1,105.15,2994.0,102.6131,102.6326,102.5838,102.6326,2994.0
2024-03-26 11:50:00,105.16,105.26,105.16,105.25,9172.0,102.6424,102.74,102.6424,102.7302,9172.0
2024-03-26 12:00:00,105.26,105.26,105.03,105.05,7283.0,102.74,102.74,102.5155,102.535,7283.0
2024-03-26 12:10:00,105.05,105.1,105.03,105.06,7813.0,102.535,102.5838,102.5155,102.5448,7813.0
2024-03-26 12:20:00,105.04,105.22,105.03,105.22,11473.0,102.5253,102.701,102.5155,102.701,11473.0
2024-03-26 12:30:00,105.22,105.22,105.1,105.16,10064.0,102.701,102.701,102.5838,102.6424,10064.0
2024-03-26 12:40:00,105.19,105.23,105.12,105.23,18492.0,102.6717,102.7107,102.6034,102.7107,18492.0
2024-03-26 12:50:00,105.22,105.29,105.16,105.28,30680.0,102.701,102.7693,102.6424,102.7595,30680.0
2024-03-26 13:00:00,105.28,105.31,105.19,105.19,6189.0,102.7595,102.7888,102.6717,102.6717,6189.0
2024-03-26 13:10:00,105.2,105.21,105.06,105.14,14306.0,102.6814,102.6912,102.5448,102.6229,14306.0
2024-03-26 13:20:00,105.13,105.15,105.02,105.14,7235.0,102.6131,102.6326,102.5057,102.6229,7235.0
2024-03-26 13:30:00,105.15,105.16,105.04,105.12,12913.0,102.6326,102.6424,102.5253,102.6034,12913.0
2024-03-26 13:40:00,105.14,105.17,105.09,105.17,4560.0,102.6229,102.6522,102.5741,102.6522,4560.0
2024-03-26 13:50:00,105.18,105.29,105.18,105.22,8507.0,102.6619,102.7693,102.6619,102.701,8507.0
2024-03-26 14:00:00,105.22,105.27,105.2,105.24,3190.0,102.701,102.7498,102.6814,102.7205,3190.0
2024-03-26 14:10:00,105.22,105.35,105.22,105.35,4861.0,102.701,102.8278,102.701,102.8278,4861.0
2024-03-26 14:20:00,105.36,105.49,105.36,105.42,6492.0,102.8376,102.9645,102.8376,102.8962,6492.0
2024-03-26 14:30:00,105.44,105.46,105.39,105.41,2555.0,102.9157,102.9352,102.8669,102.8864,2555.0
2024-03-26 14:40:00,105.39,105.43,105.37,105.39,5268.0,102.8669,102.9059,102.8474,102.8669,5268.0
2024-03-26 14:50:00,105.39,105.41,105.34,105.34,2737.0,102.8669,102.8864,102.8181,102.8181,2737.0
2024-03-26 15:00:00,105.33,105.33,105.22,105.22,4333.0,102.8083,102.8083,102.701,102.701,4333.0
2024-03-26 15:10:00,105.23,105.24,105.18,105.21,6398.0,102.7107,102.7205,102.6619,102.6912,6398.0
2024-03-26 15:20:00,105.23,105.3,105.18,105.2,11091.0,102.7107,102.779,102.6619,102.6814,11091.0
2024-03-26 15:30:00,105.17,105.19,104.94,105.02,9206.0,102.6522,102.6717,102.4277,102.5057,9206.0
2024-03-26 15:40:00,105.01,105.07,104.81,104.82,9598.0,102.496,102.5546,102.3008,102.3105,9598.0
2024-03-26 15:50:00,104.8,104.86,104.64,104.75,68358.0,102.291,102.3496,102.1348,102.2422,68358.0
2024-03-27 09:30:00,105.31,105.55,105.08,105.2,12505.0,102.7888,103.0231,102.5643,102.6814,12505.0
2024-03-27 09:40:00,105.37,105.5,105.18,105.44,3746.0,102.8474,102.9743,102.6619,102.9157,3746.0
2024-03-27 09:50:00,105.5,105.5,104.98,105.0,6471.0,102.9743,102.9743,102.4667,102.4862,6471.0
2024-03-27 10:00:00,105.03,105.03,104.55,104.58,6220.0,102.5155,102.5155,102.047,102.0763,6220.0
2024-03-27 10:10:00,104.55,105.13,104.55,105.09,16990.0,102.047,102.6131,102.047,102.5741,16990.0
2024-03-27 10:20:00,105.04,105.17,104.91,105.14,6251.0,102.5253,102.6522,102.3984,102.6229,6251.0
2024-03-27 10:30:00,105.16,105.2,104.97,105.15,6797.0,102.6424,102.6814,102.4569,102.6326,6797.0
2024-03-27 10:40:00,105.16,105.24,105.03,105.05,13257.0,102.6424,102.7205,102.5155,102.535,13257.0
2024-03-27 10:50:00,105.09,105.09,104.84,104.87,14100.0,102.5741,102.5741,102.3301,102.3593,14100.0
2024-03-27 11:00:00,104.75,104.82,104.65,104.75,6706.0,102.2422,102.3105,102.1446,102.2422,6706.0
2024-03-27 11:10:00,104.74,104.77,104.6,104.67,6158.0,102.2325,102.2617,102.0958,102.1641,6158.0
2024-03-27 11:20:00,104.66,104.69,104.53,104.65,4575.0,102.1544,102.1836,102.0275,102.1446,4575.0
2024-03-27 11:30:00,104.58,104.74,104.55,104.55,9034.0,102.0763,102.2325,102.047,102.047,9034.0
2024-03-27 11:40:00,104.56,104.65,104.55,104.63,2639.0,102.0568,102.1446,102.047,102.1251,2639.0
2024-03-27 11:50:00,104.59,104.68,104.55,104.62,8774.0,102.086,102.1739,102.047,102.1153,8774.0
2024-03-27 12:00:00,104.61,104.64,104.54,104.58,2129.0,102.1056,102.1348,102.0372,102.0763,2129.0
2024-03-27 12:10:00,104.62,104.64,104.58,104.62,6837.0,102.1153,102.1348,102.0763,102.1153,6837.0
2024-03-27 12:20:00,104.62,104.68,104.58,104.67,4000.0,102.1153,102.1739,102.0763,102.1641,4000.0
2024-03-27 12:30:00,104.67,104.69,104.47,104.47,9618.0,102.1641,102.1836,101.9689,101.9689,9618.0
2024-03-27 12:40:00,104.47,104.53,104.42,104.44,2899.0,101.9689,102.0275,101.9201,101.9396,2899.0
2024-03-27 12:50:00,104.45,104.5,104.33,104.43,5183.0,101.9494,101.9982,101.8323,101.9299,5183.0
2024-03-27 13:00:00,104.48,104.51,104.34,104.39,5561.0,101.9787,102.008,101.842,101.8908,5561.0
2024-03-27 13:10:00,104.35,104.41,104.3,104.39,3831.0,101.8518,101.9104,101.803,101.8908,3831.0
2024-03-27 13:20:00,104.42,104.5,104.42,104.47,4027.0,101.9201,101.9982,101.9201,101.9689,4027.0
2024-03-27 13:30:00,104.47,104.47,104.37,104.38,3900.0,101.9689,101.9689,101.8713,101.8811,3900.0
2024-03-27 13:40:00,104.38,104.5,104.38,104.41,4400.0,101.8811,101.9982,101.8811,101.9104,4400.0
2024-03-27 13:50:00,104.38,104.38,104.31,104.36,6186.0,101.8811,101.8811,101.8127,101.8616,6186.0
2024-03-27 14:00:00,104.4,104.52,104.35,104.52,6234.0,101.9006,102.0177,101.8518,102.0177,6234.0
2024-03-27 14:10:00,104.49,104.65,104.46,104.62,3952.0,101.9884,102.1446,101.9592,102.1153,3952.0
2024-03-27 14:20:00,104.59,104.77,104.57,104.76,5008.0,102.086,102.2617,102.0665,102.252,5008.0
2024-03-27 14:30:00,104.72,104.75,104.65,104.66,6418.0,102.2129,102.2422,102.1446,102.1544,6418.0
2024-03-27 14:40:00,104.67,104.74,104.64,104.7,9104.0,102.1641,102.2325,102.1348,102.1934,9104.0
2024-03-27 14:50:00,104.71,104.72,104.67,104.68,4591.0,102.2032,102.2129,102.1641,102.1739,4591.0
2024-03-27 15:00:00,104.69,104.86,104.66,104.83,8931.0,102.1836,102.3496,102.1544,102.3203,8931.0
2024-03-27 15:10:00,104.83,104.83,104.58,104.63,9714.0,102.3203,102.3203,102.0763,102.1251,9714.0
2024-03-27 15:20:00,104.6,104.82,104.59,104.78,10420.0,102.0958,102.3105,102.086,102.2715,10420.0
2024-03-27 15:30:00,104.81,105.02,104.76,105.01,10419.0,102.3008,102.5057,102.252,102.496,10419.0
2024-03-27 15:40:00,105.02,105.09,104.92,105.01,20778.0,102.5057,102.5741,102.4081,102.496,20778.0
2024-03-27 15:50:00,105.03,105.23,105.03,105.22,77063.0,102.5155,102.7107,102.5155,102.701,77063.0
2024-03-28 09:30:00,105.03,105.4,104.94,105.4,25051.0,102.5155,102.8767,102.4277,102.8767,25051.0
2024-03-28 09:40:00,105.42,105.77,105.39,105.43,19598.0,102.8962,103.2378,102.8669,102.9059,19598.0
2024-03-28 09:50:00,105.42,105.56,105.31,105.37,5691.0,102.8962,103.0328,102.7888,102.8474,5691.0
2024-03-28 10:00:00,105.41,105.54,105.32,105.37,13320.0,102.8864,103.0133,102.7986,102.8474,13320.0
2024-03-28 10:10:00,105.34,105.34,105.15,105.23,7045.0,102.8181,102.8181,102.6326,102.7107,7045.0
2024-03-28 10:20:00,105.23,105.26,105.03,105.09,10461.0,102.7107,102.74,102.5155,102.5741,10461.0
2024-03-28 10:30:00,105.09,105.15,104.97,104.97,7753.0,102.5741,102.6326,102.4569,102.4569,7753.0
2024-03-28 10:40:00,104.98,105.07,104.9,105.03,5384.0,102.4667,102.5546,102.3886,102.5155,5384.0
2024-03-28 10:50:00,105.07,105.23,105.01,105.23,14218.0,102.5546,102.7107,102.496,102.7107,14218.0
2024-03-28 11:00:00,105.21,105.32,105.19,105.24,4552.0,102.6912,102.7986,102.6717,102.7205,4552.0
2024-03-28 11:10:00,105.23,105.58,105.21,105.53,15816.0,102.7107,103.0523,102.6912,103.0035,15816.0
2024-03-28 11:20:00,105.52,105.65,105.52,105.65,6950.0,102.9938,103.1207,102.9938,103.1207,6950.0
2024-03-28 11:30:00,105.66,105.71,105.65,105.65,9332.0,103.1304,103.1792,103.1207,103.1207,9332.0
2024-03-28 11:40:00,105.67,105.67,105.52,105.54,3603.0,103.1402,103.1402,102.9938,103.0133,3603.0
2024-03-28 11:50:00,105.5,105.64,105.41,105.55,10827.0,102.9743,103.1109,102.8864,103.0231,10827.0
2024-03-28 12:00:00,105.55,105.62,105.45,105.48,6205.0,103.0231,103.0914,102.9255,102.9547,6205.0
2024-03-28 12:10:00,105.45,105.46,105.33,105.36,5675.0,102.9255,102.9352,102.8083,102.8376,5675.0
2024-03-28 12:20:00,105.37,105.43,105.32,105.43,4439.0,102.8474,102.9059,102.7986,102.9059,4439.0
2024-03-28 12:30:00,105.41,105.42,105.15,105.15,8655.0,102.8864,102.8962,102.6326,102.6326,8655.0
2024-03-28 12:40:00,105.17,105.24,105.17,105.22,2234.0,102.6522,102.7205,102.6522,102.701,2234.0
2024-03-28 12:50:00,105.23,105.28,105.22,105.26,4214.0,102.7107,102.7595,102.701,102.74,4214.0
2024-03-28 13:00:00,105.23,105.35,105.14,105.32,4210.0,102.7107,102.8278,102.6229,102.7986,4210.0
2024-03-28 13:10:00,105.32,105.32,105.1,105.12,9635.0,102.7986,102.7986,102.5838,102.6034,9635.0
2024-03-28 13:20:00,105.12,105.14,104.94,104.94,18744.0,102.6034,102.6229,102.4277,102.4277,18744.0
2024-03-28 13:30:00,104.91,105.05,104.86,105.05,8320.0,102.3984,102.535,102.3496,102.535,8320.0
2024-03-28 13:40:00,105.09,105.13,105.05,105.07,2747.0,102.5741,102.6131,102.535,102.5546,2747.0
2024-03-28 13:50:00,105.13,105.15,105.06,105.13,3585.0,102.6131,102.6326,102.5448,102.6131,3585.0
2024-03-28 14:00:00,105.11,105.11,104.99,105.02,4038.0,102.5936,102.5936,102.4765,102.5057,4038.0
2024-03-28 14:10:00,105.02,105.02,104.86,104.92,4915.0,102.5057,102.5057,102.3496,102.4081,4915.0
2024-03-28 14:20:00,104.89,104.96,104.87,104.95,4983.0,102.3789,102.4472,102.3593,102.4374,4983.0
2024-03-28 14:30:00,104.93,104.96,104.88,104.92,4246.0,102.4179,102.4472,102.3691,102.4081,4246.0
2024-03-28 14:40:00,104.89,104.97,104.81,104.94,8320.0,102.3789,102.4569,102.3008,102.4277,8320.0
2024-03-28 14:50:00,104.94,105.18,104.89,105.14,10155.0,102.4277,102.6619,102.3789,102.6229,10155.0
2024-03-28 15:00:00,105.17,105.18,104.93,105.08,5698.0,102.6522,102.6619,102.4179,102.5643,5698.0
2024-03-28 15:10:00,105.1,105.1,105.0,105.05,4804.0,102.5838,102.5838,102.4862,102.535,4804.0
2024-03-28 15:20:00,105.04,105.15,105.02,105.15,8134.0,102.5253,102.6326,102.5057,102.6326,8134.0
2024-03-28 15:30:00,105.14,105.19,105.08,105.13,10865.0,102.6229,102.6717,102.5643,102.6131,10865.0
2024-03-28 15:40:00,105.15,105.18,104.92,104.95,12733.0,102.6326,102.6619,102.4081,102.4374,12733.0
2024-03-28 15:50:00,104.93,105.14,104.8,104.95,102684.0,102.4179,102.6229,102.291,102.4374,102684.0
2024-04-01 09:30:00,104.81,105.4,104.5,104.88,35541.0,102.3008,102.8767,101.9982,102.3691,35541.0
2024-04-01 09:40:00,104.9,105.15,104.9,105.04,7316.0,102.3886,102.6326,102.3886,102.5253,7316.0
2024-04-01 09:50:00,105.12,105.44,105.12,105.28,4600.0,102.6034,102.9157,102.6034,102.7595,4600.0
2024-04-01 10:00:00,105.26,105.49,105.06,105.06,6882.0,102.74,102.9645,102.5448,102.5448,6882.0
2024-04-01 10:10:00,105.02,105.3,105.02,105.06,13311.0,102.5057,102.779,102.5057,102.5448,13311.0
2024-04-01 10:20:00,105.01,105.22,104.97,104.97,11190.0,102.496,102.701,102.4569,102.4569,11190.0
2024-04-01 10:30:00,104.94,105.0,104.8,104.9,12463.0,102.4277,102.4862,102.291,102.3886,12463.0
2024-04-01 10:40:00,104.93,105.01,104.78,104.79,14505.0,102.4179,102.496,102.2715,102.2813,14505.0
2024-04-01 10:50:00,104.78,105.02,104.66,105.01,14187.0,102.2715,102.5057,102.1544,102.496,14187.0
2024-04-01 11:00:00,105.09,105.3,105.04,105.3,8161.0,102.5741,102.779,102.5253,102.779,8161.0
2024-04-01 11:10:00,105.34,105.34,104.93,104.94,8520.0,102.8181,102.8181,102.4179,102.4277,8520.0
2024-04-01 11:20:00,104.98,105.1,104.92,105.01,5875.0,102.4667,102.5838,102.4081,102.496,5875.0
2024-04-01 11:30:00,105.04,105.07,104.82,104.82,21472.0,102.5253,102.5546,102.3105,102.3105,21472.0
2024-04-01 11:40:00,104.78,104.9,104.77,104.83,6300.0,102.2715,102.3886,102.2617,102.3203,6300.0
2024-04-01 11:50:00,104.82,104.83,104.72,104.78,7389.0,102.3105,102.3203,102.2129,102.2715,7389.0
2024-04-01 12:00:00,104.75,104.82,104.72,104.77,3926.0,102.2422,102.3105,102.2129,102.2617,3926.0
2024-04-01 12:10:00,104.78,104.99,104.76,104.97,4377.0,102.2715,102.4765,102.252,102.4569,4377.0
2024-04-01 12:20:00,104.94,105.04,104.93,105.04,4887.0,102.4277,102.5253,102.4179,102.5253,4887.0
2024-04-01 12:30:00,105.04,105.18,105.03,105.18,11275.0,102.5253,102.6619,102.5155,102.6619,11275.0
2024-04-01 12:40:00,105.19,105.19,105.04,105.09,5466.0,102.6717,102.6717,102.5253,102.5741,5466.0
2024-04-01 12:50:00,105.11,105.16,105.04,105.05,10597.0,102.5936,102.6424,102.5253,102.535,10597.0
2024-04-01 13:00:00,105.05,105.19,105.03,105.07,4627.0,102.535,102.6717,102.5155,102.5546,4627.0
2024-04-01 13:10:00,105.1,105.24,105.03,105.13,12388.0,102.5838,102.7205,102.5155,102.6131,12388.0
2024-04-01 13:20:00,105.11,105.11,104.95,105.08,5299.0,102.5936,102.5936,102.4374,102.5643,5299.0
2024-04-01 13:30:00,105.09,105.12,105.06,105.1,3019.0,102.5741,102.6034,102.5448,102.5838,3019.0
2024-04-01 13:40:00,105.07,105.13,105.06,105.13,2650.0,102.5546,102.6131,102.5448,102.6131,2650.0
2024-04-01 13:50:00,105.14,105.14,105.08,105.1,4700.0,102.6229,102.6229,102.5643,102.5838,4700.0
2024-04-01 14:00:00,105.11,105.16,105.05,105.16,3315.0,102.5936,102.6424,102.535,102.6424,3315.0
2024-04-01 14:10:00,105.13,105.21,105.12,105.15,7912.0,102.6131,102.6912,102.6034,102.6326,7912.0
2024-04-01 14:20:00,105.13,105.13,105.04,105.05,5582.0,102.6131,102.6131,102.5253,102.535,5582.0
2024-04-01 14:30:00,105.07,105.11,105.04,105.08,4448.0,102.5546,102.5936,102.5253,102.5643,4448.0
2024-04-01 14:40:00,105.1,105.13,105.05,105.09,7826.0,102.5838,102.6131,102.535,102.5741,7826.0
2024-04-01 14:50:00,105.11,105.13,105.05,105.09,11993.0,102.5936,102.6131,102.535,102.5741,11993.0
2024-04-01 15:00:00,105.07,105.09,105.04,105.09,9760.0,102.5546,102.5741,102.5253,102.5741,9760.0
2024-04-01 15:10:00,105.09,105.09,104.99,105.03,14140.0,102.5741,102.5741,102.4765,102.5155,14140.0
2024-04-01 15:20:00,105.04,105.14,105.01,105.01,7469.0,102.5253,102.6229,102.496,102.496,7469.0
2024-04-01 15:30:00,105.02,105.05,104.99,105.0,8411.0,102.5057,102.535,102.4765,102.4862,8411.0
2024-04-01 15:40:00,105.0,105.16,104.99,104.99,9925.0,102.4862,102.6424,102.4765,102.4765,9925.0
2024-04-01 15:50:00,105.02,105.22,104.96,105.03,87987.0,102.5057,102.701,102.4472,102.5155,87987.0
2024-04-02 09:30:00,104.36,104.45,103.71,103.94,32493.0,101.8616,101.9494,101.2271,101.4516,32493.0
2024-04-02 09:40:00,103.93,103.99,103.6,103.83,14760.0,101.4418,101.5004,101.1197,101.3442,14760.0
2024-04-02 09:50:00,103.89,104.08,103.62,103.86,16353.0,101.4028,101.5883,101.1393,101.3735,16353.0
2024-04-02 10:00:00,103.94,104.17,103.9,103.9,11986.0,101.4516,101.6761,101.4126,101.4126,11986.0
2024-04-02 10:10:00,103.9,103.95,103.58,103.95,6892.0,101.4126,101.4614,101.1002,101.4614,6892.0
2024-04-02 10:20:00,103.95,104.35,103.95,104.25,8492.0,101.4614,101.8518,101.4614,101.7542,8492.0
2024-04-02 10:30:00,104.19,104.4,104.19,104.4,2765.0,101.6956,101.9006,101.6956,101.9006,2765.0
2024-04-02 10:40:00,104.39,104.44,104.13,104.13,6668.0,101.8908,101.9396,101.6371,101.6371,6668.0
2024-04-02 10:50:00,104.17,104.22,104.08,104.09,5082.0,101.6761,101.7249,101.5883,101.598,5082.0
2024-04-02 11:00:00,104.07,104.11,103.99,104.1,4266.0,101.5785,101.6175,101.5004,101.6078,4266.0
2024-04-02 11:10:00,104.08,104.17,104.01,104.01,3000.0,101.5883,101.6761,101.5199,101.5199,3000.0
2024-04-02 11:20:00,104.01,104.05,103.92,103.96,3698.0,101.5199,101.559,101.4321,101.4711,3698.0
2024-04-02 11:30:00,103.99,104.09,103.93,103.96,4381.0,101.5004,101.598,101.4418,101.4711,4381.0
2024-04-02 11:40:00,103.97,104.02,103.96,103.97,2980.0,101.4809,101.5297,101.4711,101.4809,2980.0
2024-04-02 11:50:00,103.98,104.24,103.97,104.23,7799.0,101.4906,101.7444,101.4809,101.7347,7799.0
2024-04-02 12:00:00,104.24,104.24,104.11,104.2,3852.0,101.7444,101.7444,101.6175,101.7054,3852.0
2024-04-02 12:10:00,104.2,104.22,104.13,104.16,1505.0,101.7054,101.7249,101.6371,101.6663,1505.0
2024-04-02 12:20:00,104.19,104.23,104.07,104.08,5326.0,101.6956,101.7347,101.5785,101.5883,5326.0
2024-04-02 12:30:00,104.09,104.18,104.02,104.15,3385.0,101.598,101.6859,101.5297,101.6566,3385.0
2024-04-02 12:40:00,104.16,104.25,104.15,104.22,6035.0,101.6663,101.7542,101.6566,101.7249,6035.0
2024-04-02 12:50:00,104.23,104.26,104.17,104.26,4933.0,101.7347,101.7639,101.6761,101.7639,4933.0
2024-04-02 13:00:00,104.24,104.25,104.14,104.15,3520.0,101.7444,101.7542,101.6468,101.6566,3520.0
2024-04-02 13:10:00,104.17,104.25,104.14,104.16,5110.0,101.6761,101.7542,101.6468,101.6663,5110.0
2024-04-02 13:20:00,104.18,104.27,104.17,104.27,4099.0,101.6859,101.7737,101.6761,101.7737,4099.0
2024-04-02 13:30:00,104.24,104.32,104.21,104.26,9085.0,101.7444,101.8225,101.7151,101.7639,9085.0
2024-04-02 13:40:00,104.22,104.26,104.15,104.26,3144.0,101.7249,101.7639,101.6566,101.7639,3144.0
2024-04-02 13:50:00,104.26,104.29,104.18,104.26,6643.0,101.7639,101.7932,101.6859,101.7639,6643.0
2024-04-02 14:00:00,104.24,104.38,104.22,104.38,2137.0,101.7444,101.8811,101.7249,101.8811,2137.0
2024-04-02 14:10:00,104.4,104.49,104.37,104.38,5647.0,101.9006,101.9884,101.8713,101.8811,5647.0
2024-04-02 14:20:00,104.42,104.49,104.4,104.45,6593.0,101.9201,101.9884,101.9006,101.9494,6593.0
2024-04-02 14:30:00,104.45,104.52,104.4,104.44,4700.0,101.9494,102.0177,101.9006,101.9396,4700.0
2024-04-02 14:40:00,104.49,104.55,104.45,104.47,6112.0,101.9884,102.047,101.9494,101.9689,6112.0
2024-04-02 14:50:00,104.47,104.5,104.42,104.42,4503.0,101.9689,101.9982,101.9201,101.9201,4503.0
2024-04-02 15:00:00,104.48,104.5,104.41,104.41,6714.0,101.9787,101.9982,101.9104,101.9104,6714.0
2024-04-02 15:10:00,104.43,104.45,104.4,104.43,6330.0,101.9299,101.9494,101.9006,101.9299,6330.0
2024-04-02 15:20:00,104.43,104.5,104.43,104.48,6626.0,101.9299,101.9982,101.9299,101.9787,6626.0
2024-04-02 15:30:00,104.47,104.52,104.43,104.51,9540.0,101.9689,102.0177,101.9299,102.008,9540.0
2024-04-02 15:40:00,104.52,104.62,104.51,104.59,17899.0,102.0177,102.1153,102.008,102.086,17899.0
2024-04-02 15:50:00,104.57,104.75,104.33,104.73,94455.0,102.0665,102.2422,101.8323,102.2227,94455.0
2024-04-03 09:30:00,104.33,104.81,104.26,104.81,26181.0,101.8323,102.3008,101.7639,102.3008,26181.0
2024-04-03 09:40:00,104.89,105.16,104.81,105.11,5696.0,102.3789,102.6424,102.3008,102.5936,5696.0
2024-04-03 09:50:00,105.11,105.21,105.01,105.09,5785.0,102.5936,102.6912,102.496,102.5741,5785.0
2024-04-03 10:00:00,105.15,105.63,105.15,105.38,9853.0,102.6326,103.1011,102.6326,102.8571,9853.0
2024-04-03 10:10:00,105.41,105.88,105.41,105.75,10643.0,102.8864,103.3452,102.8864,103.2183,10643.0
2024-04-03 10:20:00,105.79,106.11,105.79,106.09,27789.0,103.2573,103.5697,103.2573,103.5501,27789.0
2024-04-03 10:30:00,106.12,106.36,106.08,106.13,28475.0,103.5794,103.8137,103.5404,103.5892,28475.0
2024-04-03 10:40:00,106.13,106.43,105.95,106.35,13834.0,103.5892,103.882,103.4135,103.8039,13834.0
2024-04-03 10:50:00,106.31,106.43,106.29,106.35,4843.0,103.7649,103.882,103.7453,103.8039,4843.0
2024-04-03 11:00:00,106.38,106.43,106.22,106.33,18132.0,103.8332,103.882,103.677,103.7844,18132.0
2024-04-03 11:10:00,106.3,106.37,106.18,106.35,10247.0,103.7551,103.8234,103.638,103.8039,10247.0
2024-04-03 11:20:00,106.33,106.43,106.26,106.35,14958.0,103.7844,103.882,103.7161,103.8039,14958.0
2024-04-03 11:30:00,106.35,106.49,106.29,106.44,8784.0,103.8039,103.9406,103.7453,103.8918,8784.0
2024-04-03 11:40:00,106.5,106.59,106.43,106.56,24275.0,103.9503,104.0382,103.882,104.0089,24275.0
2024-04-03 11:50:00,106.59,106.6,106.33,106.5,30856.0,104.0382,104.0479,103.7844,103.9503,30856.0
2024-04-03 12:00:00,106.51,106.51,106.23,106.33,15117.0,103.9601,103.9601,103.6868,103.7844,15117.0
2024-04-03 12:10:00,106.34,106.35,106.1,106.19,13550.0,103.7941,103.8039,103.5599,103.6477,13550.0
2024-04-03 12:20:00,106.21,106.37,106.2,106.33,8899.0,103.6673,103.8234,103.6575,103.7844,8899.0
2024-04-03 12:30:00,106.37,106.46,106.16,106.16,15212.0,103.8234,103.9113,103.6185,103.6185,15212.0
2024-04-03 12:40:00,106.18,106.51,106.18,106.47,11938.0,103.638,103.9601,103.638,103.921,11938.0
2024-04-03 12:50:00,106.46,106.6,106.39,106.41,22760.0,103.9113,104.0479,103.843,103.8625,22760.0
2024-04-03 13:00:00,106.43,106.61,106.38,106.5,19132.0,103.882,104.0577,103.8332,103.9503,19132.0
2024-04-03 13:10:00,106.5,106.57,106.42,106.56,11056.0,103.9503,104.0186,103.8722,104.0089,11056.0
2024-04-03 13:20:00,106.58,106.58,106.26,106.26,7472.0,104.0284,104.0284,103.7161,103.7161,7472.0
2024-04-03 13:30:00,106.21,106.39,106.2,106.23,7310.0,103.6673,103.843,103.6575,103.6868,7310.0
2024-04-03 13:40:00,106.25,106.38,106.25,106.38,6332.0,103.7063,103.8332,103.7063,103.8332,6332.0
2024-04-03 13:50:00,106.41,106.48,106.37,106.48,12651.0,103.8625,103.9308,103.8234,103.9308,12651.0
2024-04-03 14:00:00,106.46,106.5,106.42,106.47,10724.0,103.9113,103.9503,103.8722,103.921,10724.0
2024-04-03 14:10:00,106.48,106.87,106.48,106.63,166298.0,103.9308,104.3115,103.9308,104.0772,166298.0
2024-04-03 14:20:00,106.66,106.83,106.65,106.76,28369.0,104.1065,104.2724,104.0967,104.2041,28369.0
2024-04-03 14:30:00,106.78,106.89,106.62,106.81,33855.0,104.2236,104.331,104.0674,104.2529,33855.0
2024-04-03 14:40:00,106.81,106.87,106.41,106.42,23599.0,104.2529,104.3115,103.8625,103.8722,23599.0
2024-04-03 14:50:00,106.42,106.63,106.41,106.55,24267.0,103.8722,104.0772,103.8625,103.9991,24267.0
2024-04-03 15:00:00,106.58,106.59,106.31,106.38,12569.0,104.0284,104.0382,103.7649,103.8332,12569.0
2024-04-03 15:10:00,106.39,106.41,106.01,106.29,26162.0,103.843,103.8625,103.472,103.7453,26162.0
2024-04-03 15:20:00,106.28,106.28,106.16,106.18,14921.0,103.7356,103.7356,103.6185,103.638,14921.0
2024-04-03 15:30:00,106.17,106.17,106.05,106.09,20171.0,103.6282,103.6282,103.5111,103.5501,20171.0
2024-04-03 15:40:00,106.09,106.31,106.07,106.27,29478.0,103.5501,103.7649,103.5306,103.7258,29478.0
2024-04-03 15:50:00,106.27,106.52,106.14,106.49,117770.0,103.7258,103.9698,103.5989,103.9406,117770.0
2024-04-04 09:30:00,107.41,108.82,107.31,108.66,128089.0,105.3387,106.7215,105.2406,106.5646,128089.0
2024-04-04 09:40:00,108.65,108.78,107.78,107.8,48854.0,106.5548,106.6823,105.7016,105.7212,48854.0
2024-04-04 09:50:00,107.75,107.94,107.56,107.7,27386.0,105.6722,105.8585,105.4858,105.6231,27386.0
2024-04-04 10:00:00,107.72,107.92,107.41,107.92,22229.0,105.6427,105.8389,105.3387,105.8389,22229.0
2024-04-04 10:10:00,107.9,108.05,107.8,107.86,46135.0,105.8193,105.9664,105.7212,105.78,46135.0
2024-04-04 10:20:00,107.85,107.89,107.39,107.5,31780.0,105.7702,105.8095,105.3191,105.427,31780.0
2024-04-04 10:30:00,107.49,107.65,107.47,107.59,17846.0,105.4172,105.5741,105.3976,105.5152,17846.0
2024-04-04 10:40:00,107.59,107.74,107.13,107.13,28793.0,105.5152,105.6624,105.0641,105.0641,28793.0
2024-04-04 10:50:00,107.13,107.45,107.12,107.39,25144.0,105.0641,105.3779,105.0543,105.3191,25144.0
2024-04-04 11:00:00,107.4,107.42,107.25,107.32,15648.0,105.3289,105.3485,105.1818,105.2505,15648.0
2024-04-04 11:10:00,107.32,107.32,106.86,106.88,27253.0,105.2505,105.2505,104.7993,104.8189,27253.0
2024-04-04 11:20:00,106.87,107.05,106.84,107.01,17841.0,104.8091,104.9857,104.7797,104.9464,17841.0
2024-04-04 11:30:00,107.01,107.13,106.96,107.13,16075.0,104.9464,105.0641,104.8974,105.0641,16075.0
2024-04-04 11:40:00,107.12,107.35,107.07,107.32,20643.0,105.0543,105.2799,105.0053,105.2505,20643.0
2024-04-04 11:50:00,107.33,107.42,107.26,107.27,18049.0,105.2603,105.3485,105.1916,105.2014,18049.0
2024-04-04 12:00:00,107.29,107.56,107.23,107.54,24692.0,105.221,105.4858,105.1622,105.4662,24692.0
2024-04-04 12:10:00,107.56,107.56,107.36,107.46,37631.0,105.4858,105.4858,105.2897,105.3878,37631.0
2024-04-04 12:20:00,107.46,107.47,107.21,107.3,22735.0,105.3878,105.3976,105.1426,105.2308,22735.0
2024-04-04 12:30:00,107.32,107.44,107.32,107.42,14258.0,105.2505,105.3681,105.2505,105.3485,14258.0
2024-04-04 12:40:00,107.43,107.46,107.39,107.43,8256.0,105.3583,105.3878,105.3191,105.3583,8256.0
2024-04-04 12:50:00,107.45,107.45,107.22,107.23,33980.0,105.3779,105.3779,105.1524,105.1622,33980.0
2024-04-04 13:00:00,107.2,107.22,106.78,106.87,12664.0,105.1328,105.1524,104.7209,104.8091,12664.0
2024-04-04 13:10:00,106.85,106.98,106.84,106.92,11303.0,104.7895,104.917,104.7797,104.8582,11303.0
2024-04-04 13:20:00,106.91,106.99,106.85,106.98,13863.0,104.8484,104.9268,104.7895,104.917,13863.0
2024-04-04 13:30:00,106.96,106.98,106.85,106.89,8444.0,104.8974,104.917,104.7895,104.8287,8444.0
2024-04-04 13:40:00,106.89,106.9,106.74,106.83,5334.0,104.8287,104.8385,104.6816,104.7699,5334.0
2024-04-04 13:50:00,106.81,106.86,106.68,106.68,12847.0,104.7503,104.7993,104.6228,104.6228,12847.0
2024-04-04 14:00:00,106.7,106.75,106.53,106.57,15513.0,104.6424,104.6914,104.4757,104.5149,15513.0
2024-04-04 14:10:00,106.56,106.62,106.35,106.44,41298.0,104.5051,104.5639,104.2992,104.3874,41298.0
2024-04-04 14:20:00,106.43,106.65,106.05,106.05,30233.0,104.3776,104.5934,104.0049,104.0049,30233.0
2024-04-04 14:30:00,105.98,106.09,105.6,105.95,41794.0,103.9363,104.0442,103.5636,103.9069,41794.0
2024-04-04 14:40:00,105.93,105.94,105.42,105.66,29323.0,103.8873,103.8971,103.3871,103.6225,29323.0
2024-04-04 14:50:00,105.63,105.71,104.94,105.06,32839.0,103.593,103.6715,102.9163,103.034,32839.0
2024-04-04 15:00:00,105.05,105.05,104.72,104.88,20735.0,103.0242,103.0242,102.7006,102.8575,20735.0
2024-04-04 15:10:00,104.84,104.84,104.45,104.5,17488.0,102.8183,102.8183,102.4358,102.4848,17488.0
2024-04-04 15:20:00,104.51,104.79,104.5,104.53,21838.0,102.4946,102.7692,102.4848,102.5143,21838.0
2024-04-04 15:30:00,104.54,104.85,104.54,104.8,36515.0,102.5241,102.8281,102.5241,102.779,36515.0
2024-04-04 15:40:00,104.8,104.94,104.72,104.8,36301.0,102.779,102.9163,102.7006,102.779,36301.0
2024-04-04 15:50:00,104.77,104.92,104.65,104.74,180640.0,102.7496,102.8967,102.6319,102.7202,180640.0
2024-04-05 09:30:00,105.35,105.35,104.55,104.7,19100.0,103.3184,103.3184,102.5339,102.681,19100.0
2024-04-05 09:40:00,104.65,105.2,104.4,105.04,20689.0,102.6319,103.1713,102.3868,103.0144,20689.0
2024-04-05 09:50:00,105.0,105.13,104.5,104.52,7704.0,102.9752,103.1027,102.4848,102.5044,7704.0
2024-04-05 10:00:00,104.6,104.75,104.22,104.75,23850.0,102.5829,102.73,102.2102,102.73,23850.0
2024-04-05 10:10:00,104.71,104.76,104.36,104.41,19163.0,102.6908,102.7398,102.3475,102.3966,19163.0
2024-04-05 10:20:00,104.41,104.48,104.17,104.32,12446.0,102.3966,102.4652,102.1612,102.3083,12446.0
2024-04-05 10:30:00,104.34,104.71,104.31,104.64,10110.0,102.3279,102.6908,102.2985,102.6221,10110.0
2024-04-05 10:40:00,104.61,104.92,104.6,104.92,18210.0,102.5927,102.8967,102.5829,102.8967,18210.0
2024-04-05 10:50:00,105.0,105.21,105.0,105.17,6927.0,102.9752,103.1811,102.9752,103.1419,6927.0
2024-04-05 11:00:00,105.17,105.17,104.98,104.99,7152.0,103.1419,103.1419,102.9556,102.9654,7152.0
2024-04-05 11:10:00,104.97,104.97,104.72,104.86,8415.0,102.9458,102.9458,102.7006,102.8379,8415.0
2024-04-05 11:20:00,104.85,105.13,104.82,105.13,13585.0,102.8281,103.1027,102.7987,103.1027,13585.0
2024-04-05 11:30:00,105.15,105.15,105.01,105.1,8807.0,103.1223,103.1223,102.985,103.0733,8807.0
2024-04-05 11:40:00,105.13,105.43,105.12,105.33,5912.0,103.1027,103.3969,103.0929,103.2988,5912.0
2024-04-05 11:50:00,105.24,105.42,105.23,105.33,17618.0,103.2106,103.3871,103.2008,103.2988,17618.0
2024-04-05 12:00:00,105.34,105.46,105.01,105.15,13832.0,103.3086,103.4263,102.985,103.1223,13832.0
2024-04-05 12:10:00,105.13,105.21,105.07,105.13,6804.0,103.1027,103.1811,103.0438,103.1027,6804.0
2024-04-05 12:20:00,105.14,105.19,105.04,105.06,9327.0,103.1125,103.1615,103.0144,103.034,9327.0
2024-04-05 12:30:00,105.07,105.14,105.0,105.14,5120.0,103.0438,103.1125,102.9752,103.1125,5120.0
2024-04-05 12:40:00,105.11,105.12,105.07,105.09,4913.0,103.0831,103.0929,103.0438,103.0635,4913.0
2024-04-05 12:50:00,105.09,105.38,105.09,105.37,5479.0,103.0635,103.3479,103.0635,103.3381,5479.0
2024-04-05 13:00:00,105.35,105.39,105.14,105.17,6615.0,103.3184,103.3577,103.1125,103.1419,6615.0
2024-04-05 13:10:00,105.18,105.21,105.05,105.05,6537.0,103.1517,103.1811,103.0242,103.0242,6537.0
2024-04-05 13:20:00,105.05,105.11,105.01,105.03,5100.0,103.0242,103.0831,102.985,103.0046,5100.0
2024-04-05 13:30:00,105.05,105.17,105.04,105.11,4969.0,103.0242,103.1419,103.0144,103.0831,4969.0
2024-04-05 13:40:00,105.11,105.18,104.92,105.01,6896.0,103.0831,103.1517,102.8967,102.985,6896.0
2024-04-05 13:50:00,104.97,105.04,104.76,104.86,6962.0,102.9458,103.0144,102.7398,102.8379,6962.0
2024-04-05 14:00:00,104.82,105.14,104.64,105.14,8617.0,102.7987,103.1125,102.6221,103.1125,8617.0
2024-04-05 14:10:00,105.11,105.19,105.06,105.08,11510.0,103.0831,103.1615,103.034,103.0536,11510.0
2024-04-05 14:20:00,105.07,105.11,104.75,104.75,6650.0,103.0438,103.0831,102.73,102.73,6650.0
2024-04-05 14:30:00,104.76,104.99,104.76,104.94,6339.0,102.7398,102.9654,102.7398,102.9163,6339.0
2024-04-05 14:40:00,104.96,104.99,104.86,104.9,5380.0,102.936,102.9654,102.8379,102.8771,5380.0
2024-04-05 14:50:00,104.89,104.93,104.83,104.91,5561.0,102.8673,102.9065,102.8085,102.8869,5561.0
2024-04-05 15:00:00,104.92,105.05,104.92,105.0,7322.0,102.8967,103.0242,102.8967,102.9752,7322.0
2024-04-05 15:10:00,105.02,105.11,105.01,105.1,8900.0,102.9948,103.0831,102.985,103.0733,8900.0
2024-04-05 15:20:00,105.11,105.15,104.94,104.95,12734.0,103.0831,103.1223,102.9163,102.9262,12734.0
2024-04-05 15:30:00,104.94,105.2,104.89,105.08,16066.0,102.9163,103.1713,102.8673,103.0536,16066.0
2024-04-05 15:40:00,105.08,105.11,104.85,105.03,21138.0,103.0536,103.0831,102.8281,103.0046,21138.0
2024-04-05 15:50:00,105.05,105.15,104.97,105.03,64703.0,103.0242,103.1223,102.9458,103.0046,64703.0
2024-04-08 09:30:00,105.5,105.9,105.15,105.2,23346.0,103.4655,103.8578,103.1223,103.1713,23346.0
2024-04-08 09:40:00,105.12,105.59,104.86,105.31,15086.0,103.0929,103.5538,102.8379,103.2792,15086.0
2024-04-08 09:50:00,105.3,105.55,105.13,105.54,27507.0,103.2694,103.5146,103.1027,103.5048,27507.0
2024-04-08 10:00:00,105.54,105.59,105.3,105.51,20252.0,103.5048,103.5538,103.2694,103.4754,20252.0
2024-04-08 10:10:00,105.48,105.55,105.33,105.44,20206.0,103.4459,103.5146,103.2988,103.4067,20206.0
2024-04-08 10:20:00,105.47,105.98,105.45,105.94,16946.0,103.4361,103.9363,103.4165,103.8971,16946.0
2024-04-08 10:30:00,105.94,105.94,105.8,105.83,13958.0,103.8971,103.8971,103.7598,103.7892,13958.0
2024-04-08 10:40:00,105.84,105.88,105.72,105.73,12941.0,103.799,103.8382,103.6813,103.6911,12941.0
2024-04-08 10:50:00,105.73,105.82,105.58,105.64,15524.0,103.6911,103.7794,103.544,103.6028,15524.0
2024-04-08 11:00:00,105.67,105.68,105.47,105.57,22400.0,103.6323,103.6421,103.4361,103.5342,22400.0
2024-04-08 11:10:00,105.59,105.65,105.5,105.55,13529.0,103.5538,103.6127,103.4655,103.5146,13529.0
2024-04-08 11:20:00,105.52,105.54,105.38,105.45,9716.0,103.4852,103.5048,103.3479,103.4165,9716.0
2024-04-08 11:30:00,105.43,105.51,105.32,105.45,12441.0,103.3969,103.4754,103.289,103.4165,12441.0
2024-04-08 11:40:00,105.49,105.49,105.36,105.45,6054.0,103.4557,103.4557,103.3282,103.4165,6054.0
2024-04-08 11:50:00,105.41,105.45,105.3,105.39,7100.0,103.3773,103.4165,103.2694,103.3577,7100.0
2024-04-08 12:00:00,105.38,105.39,105.33,105.33,7942.0,103.3479,103.3577,103.2988,103.2988,7942.0
2024-04-08 12:10:00,105.32,105.34,105.21,105.25,9537.0,103.289,103.3086,103.1811,103.2204,9537.0
2024-04-08 12:20:00,105.19,105.27,105.13,105.25,6976.0,103.1615,103.24,103.1027,103.2204,6976.0
2024-04-08 12:30:00,105.22,105.36,105.22,105.26,8828.0,103.1909,103.3282,103.1909,103.2302,8828.0
2024-04-08 12:40:00,105.27,105.34,105.23,105.27,7626.0,103.24,103.3086,103.2008,103.24,7626.0
2024-04-08 12:50:00,105.25,105.32,105.21,105.31,10426.0,103.2204,103.289,103.1811,103.2792,10426.0
2024-04-08 13:00:00,105.32,105.34,105.26,105.31,8708.0,103.289,103.3086,103.2302,103.2792,8708.0
2024-04-08 13:10:00,105.31,105.34,105.25,105.3,9879.0,103.2792,103.3086,103.2204,103.2694,9879.0
2024-04-08 13:20:00,105.29,105.31,105.26,105.31,6122.0,103.2596,103.2792,103.2302,103.2792,6122.0
2024-04-08 13:30:00,105.29,105.39,105.24,105.32,12493.0,103.2596,103.3577,103.2106,103.289,12493.0
2024-04-08 13:40:00,105.34,105.34,105.2,105.25,12243.0,103.3086,103.3086,103.1713,103.2204,12243.0
2024-04-08 13:50:00,105.29,105.66,105.29,105.6,16040.0,103.2596,103.6225,103.2596,103.5636,16040.0
2024-04-08 14:00:00,105.57,105.57,105.36,105.4,6308.0,103.5342,103.5342,103.3282,103.3675,6308.0
2024-04-08 14:10:00,105.38,105.51,105.35,105.41,22721.0,103.3479,103.4754,103.3184,103.3773,22721.0
2024-04-08 14:20:00,105.43,105.54,105.36,105.48,14214.0,103.3969,103.5048,103.3282,103.4459,14214.0
2024-04-08 14:30:00,105.48,105.52,105.37,105.41,8069.0,103.4459,103.4852,103.3381,103.3773,8069.0
2024-04-08 14:40:00,105.43,105.51,105.39,105.51,5321.0,103.3969,103.4754,103.3577,103.4754,5321.0
2024-04-08 14:50:00,105.48,105.56,105.48,105.53,9176.0,103.4459,103.5244,103.4459,103.495,9176.0
2024-04-08 15:00:00,105.54,105.67,105.5,105.66,15954.0,103.5048,103.6323,103.4655,103.6225,15954.0
2024-04-08 15:10:00,105.65,105.68,105.56,105.66,18474.0,103.6127,103.6421,103.5244,103.6225,18474.0
2024-04-08 15:20:00,105.64,105.69,105.6,105.69,10206.0,103.6028,103.6519,103.5636,103.6519,10206.0
2024-04-08 15:30:00,105.66,105.94,105.66,105.92,90368.0,103.6225,103.8971,103.6225,103.8774,90368.0
2024-04-08 15:40:00,105.94,106.02,105.88,106.02,66730.0,103.8971,103.9755,103.8382,103.9755,66730.0
2024-04-08 15:50:00,106.02,106.07,105.69,105.82,292929.0,103.9755,104.0246,103.6519,103.7794,292929.0
2024-04-09 09:30:00,105.88,106.83,105.88,106.61,42760.0,103.8382,104.7699,103.8382,104.5541,42760.0
2024-04-09 09:40:00,106.61,106.9,106.28,106.28,12485.0,104.5541,104.8385,104.2305,104.2305,12485.0
2024-04-09 09:50:00,106.24,106.25,105.77,105.77,7810.0,104.1913,104.2011,103.7303,103.7303,7810.0
2024-04-09 10:00:00,105.87,106.01,105.43,105.51,14898.0,103.8284,103.9657,103.3969,103.4754,14898.0
2024-04-09 10:10:00,105.51,105.6,105.34,105.34,13960.0,103.4754,103.5636,103.3086,103.3086,13960.0
2024-04-09 10:20:00,105.38,105.58,105.13,105.19,10690.0,103.3479,103.544,103.1027,103.1615,10690.0
2024-04-09 10:30:00,105.17,105.35,104.9,104.92,14123.0,103.1419,103.3184,102.8771,102.8967,14123.0
2024-04-09 10:40:00,104.98,105.0,104.61,104.61,6946.0,102.9556,102.9752,102.5927,102.5927,6946.0
2024-04-09 10:50:00,104.61,104.69,104.39,104.6,13164.0,102.5927,102.6712,102.377,102.5829,13164.0
2024-04-09 11:00:00,104.6,104.94,104.6,104.91,9840.0,102.5829,102.9163,102.5829,102.8869,9840.0
2024-04-09 11:10:00,104.85,104.86,104.49,104.71,13853.0,102.8281,102.8379,102.475,102.6908,13853.0
2024-04-09 11:20:00,104.73,104.86,104.61,104.61,13298.0,102.7104,102.8379,102.5927,102.5927,13298.0
2024-04-09 11:30:00,104.61,104.64,104.37,104.39,39598.0,102.5927,102.6221,102.3573,102.377,39598.0
2024-04-09 11:40:00,104.38,104.63,104.38,104.58,8859.0,102.3671,102.6123,102.3671,102.5633,8859.0
2024-04-09 11:50:00,104.54,104.54,104.36,104.41,8870.0,102.5241,102.5241,102.3475,102.3966,8870.0
2024-04-09 12:00:00,104.39,104.53,104.33,104.51,15974.0,102.377,102.5143,102.3181,102.4946,15974.0
2024-04-09 12:10:00,104.5,104.79,104.5,104.72,8269.0,102.4848,102.7692,102.4848,102.7006,8269.0
2024-04-09 12:20:00,104.71,104.75,104.54,104.54,4832.0,102.6908,102.73,102.5241,102.5241,4832.0
2024-04-09 12:30:00,104.5,104.54,104.33,104.33,4096.0,102.4848,102.5241,102.3181,102.3181,4096.0
2024-04-09 12:40:00,104.3,104.33,104.18,104.33,7286.0,102.2887,102.3181,102.171,102.3181,7286.0
2024-04-09 12:50:00,104.32,104.32,104.05,104.16,12112.0,102.3083,102.3083,102.0435,102.1514,12112.0
2024-04-09 13:00:00,104.16,104.29,104.12,104.18,8968.0,102.1514,102.2789,102.1122,102.171,8968.0
2024-04-09 13:10:00,104.22,104.22,104.07,104.08,5604.0,102.2102,102.2102,102.0631,102.0729,5604.0
2024-04-09 13:20:00,104.1,104.18,104.05,104.11,6228.0,102.0925,102.171,102.0435,102.1024,6228.0
2024-04-09 13:30:00,104.11,104.26,104.05,104.25,7266.0,102.1024,102.2495,102.0435,102.2397,7266.0
2024-04-09 13:40:00,104.26,104.32,104.08,104.1,4345.0,102.2495,102.3083,102.0729,102.0925,4345.0
2024-04-09 13:50:00,104.08,104.08,103.98,103.98,5719.0,102.0729,102.0729,101.9749,101.9749,5719.0
2024-04-09 14:00:00,103.89,104.01,103.87,104.0,8837.0,101.8866,102.0043,101.867,101.9945,8837.0
2024-04-09 14:10:00,103.98,104.05,103.95,104.05,9013.0,101.9749,102.0435,101.9454,102.0435,9013.0
2024-04-09 14:20:00,104.05,104.09,103.98,104.06,4059.0,102.0435,102.0827,101.9749,102.0533,4059.0
2024-04-09 14:30:00,104.02,104.02,103.84,103.89,7394.0,102.0141,102.0141,101.8376,101.8866,7394.0
2024-04-09 14:40:00,103.91,103.99,103.86,103.87,4644.0,101.9062,101.9847,101.8572,101.867,4644.0
2024-04-09 14:50:00,103.85,103.95,103.84,103.87,32486.0,101.8474,101.9454,101.8376,101.867,32486.0
2024-04-09 15:00:00,103.85,103.85,103.5,103.58,15494.0,101.8474,101.8474,101.5041,101.5826,15494.0
2024-04-09 15:10:00,103.55,103.79,103.53,103.79,18046.0,101.5532,101.7885,101.5335,101.7885,18046.0
2024-04-09 15:20:00,103.82,104.33,103.82,104.33,13933.0,101.8179,102.3181,101.8179,102.3181,13933.0
2024-04-09 15:30:00,104.32,104.43,104.13,104.13,11829.0,102.3083,102.4162,102.122,102.122,11829.0
2024-04-09 15:40:00,104.1,104.2,104.05,104.11,22585.0,102.0925,102.1906,102.0435,102.1024,22585.0
2024-04-09 15:50:00,104.09,104.24,103.92,104.24,145815.0,102.0827,102.2298,101.916,102.2298,145815.0
2024-04-10 09:30:00,103.02,103.34,102.43,103.23,57233.0,101.0334,101.3472,100.4547,101.2393,57233.0
2024-04-10 09:40:00,103.32,103.32,102.77,102.77,17089.0,101.3276,101.3276,100.7882,100.7882,17089.0
2024-04-10 09:50:00,102.82,103.28,102.81,103.11,7954.0,100.8372,101.2884,100.8274,101.1216,7954.0
2024-04-10 10:00:00,102.99,102.99,102.45,102.7,10357.0,101.0039,101.0039,100.4744,100.7195,10357.0
2024-04-10 10:10:00,102.7,102.92,102.63,102.91,5983.0,100.7195,100.9353,100.6509,100.9255,5983.0
2024-04-10 10:20:00,102.88,103.21,102.88,103.17,9389.0,100.8961,101.2197,100.8961,101.1805,9389.0
2024-04-10 10:30:00,103.2,103.42,103.13,103.25,11694.0,101.2099,101.4257,101.1413,101.2589,11694.0
2024-04-10 10:40:00,103.24,103.24,102.89,102.9,4253.0,101.2491,101.2491,100.9059,100.9157,4253.0
2024-04-10 10:50:00,102.91,102.91,102.67,102.79,4483.0,100.9255,100.9255,100.6901,100.8078,4483.0
2024-04-10 11:00:00,102.76,102.8,102.52,102.52,3780.0,100.7784,100.8176,100.543,100.543,3780.0
2024-04-10 11:10:00,102.56,102.56,102.39,102.47,8019.0,100.5822,100.5822,100.4155,100.494,8019.0
2024-04-10 11:20:00,102.49,102.73,102.49,102.67,3393.0,100.5136,100.749,100.5136,100.6901,3393.0
2024-04-10 11:30:00,102.68,102.69,102.29,102.33,12349.0,100.6999,100.7097,100.3174,100.3567,12349.0
2024-04-10 11:40:00,102.33,102.46,102.26,102.44,11075.0,100.3567,100.4842,100.288,100.4646,11075.0
2024-04-10 11:50:00,102.42,102.48,102.33,102.37,5676.0,100.4449,100.5038,100.3567,100.3959,5676.0
2024-04-10 12:00:00,102.38,102.47,102.3,102.4,3963.0,100.4057,100.494,100.3273,100.4253,3963.0
2024-04-10 12:10:00,102.42,102.48,102.38,102.43,4425.0,100.4449,100.5038,100.4057,100.4547,4425.0
2024-04-10 12:20:00,102.43,102.43,102.32,102.35,5816.0,100.4547,100.4547,100.3469,100.3763,5816.0
2024-04-10 12:30:00,102.34,102.4,102.29,102.36,5042.0,100.3665,100.4253,100.3174,100.3861,5042.0
2024-04-10 12:40:00,102.32,102.35,102.24,102.32,4298.0,100.3469,100.3763,100.2684,100.3469,4298.0
2024-04-10 12:50:00,102.34,102.52,102.34,102.5,4773.0,100.3665,100.543,100.3665,100.5234,4773.0
2024-04-10 13:00:00,102.5,103.1,102.07,102.25,72532.0,100.5234,101.1118,100.1017,100.2782,72532.0
2024-04-10 13:10:00,102.15,102.63,102.14,102.63,10371.0,100.1801,100.6509,100.1703,100.6509,10371.0
2024-04-10 13:20:00,102.63,102.92,102.62,102.74,21194.0,100.6509,100.9353,100.6411,100.7588,21194.0
2024-04-10 13:30:00,102.7,102.76,102.4,102.48,11867.0,100.7195,100.7784,100.4253,100.5038,11867.0
2024-04-10 13:40:00,102.53,102.6,102.41,102.58,4898.0,100.5528,100.6215,100.4351,100.6019,4898.0
2024-04-10 13:50:00,102.6,102.98,102.52,102.77,11728.0,100.6215,100.9941,100.543,100.7882,11728.0
2024-04-10 14:00:00,102.86,103.02,102.73,102.95,4376.0,100.8765,101.0334,100.749,100.9647,4376.0
2024-04-10 14:10:00,102.95,102.98,102.65,102.69,5174.0,100.9647,100.9941,100.6705,100.7097,5174.0
2024-04-10 14:20:00,102.72,102.81,102.63,102.66,5612.0,100.7392,100.8274,100.6509,100.6803,5612.0
2024-04-10 14:30:00,102.53,102.68,102.48,102.68,10364.0,100.5528,100.6999,100.5038,100.6999,10364.0
2024-04-10 14:40:00,102.64,102.75,102.61,102.71,6097.0,100.6607,100.7686,100.6313,100.7293,6097.0
2024-04-10 14:50:00,102.7,102.76,102.45,102.45,6445.0,100.7195,100.7784,100.4744,100.4744,6445.0
2024-04-10 15:00:00,102.44,102.57,102.37,102.53,8114.0,100.4646,100.592,100.3959,100.5528,8114.0
2024-04-10 15:10:00,102.54,102.85,102.51,102.77,18963.0,100.5626,100.8666,100.5332,100.7882,18963.0
2024-04-10 15:20:00,102.79,102.86,102.64,102.64,21083.0,100.8078,100.8765,100.6607,100.6607,21083.0
2024-04-10 15:30:00,102.59,102.59,102.3,102.3,14932.0,100.6117,100.6117,100.3273,100.3273,14932.0
2024-04-10 15:40:00,102.31,102.66,102.3,102.57,19952.0,100.3371,100.6803,100.3273,100.592,19952.0
2024-04-10 15:50:00,102.56,102.79,102.38,102.63,95867.0,100.5822,100.8078,100.4057,100.6509,95867.0
2024-04-11 09:30:00,103.3,103.3,102.77,103.02,13075.0,101.308,101.308,100.7882,101.0334,13075.0
2024-04-11 09:40:00,102.9,103.08,102.8,103.01,6933.0,100.9157,101.0922,100.8176,101.0236,6933.0
2024-04-11 09:50:00,102.99,103.37,102.99,103.29,7690.0,101.0039,101.3766,101.0039,101.2982,7690.0
2024-04-11 10:00:00,103.32,103.32,102.89,103.01,10081.0,101.3276,101.3276,100.9059,101.0236,10081.0
2024-04-11 10:10:00,103.04,103.09,102.85,102.98,6958.0,101.053,101.102,100.8666,100.9941,6958.0
2024-04-11 10:20:00,102.97,103.31,102.96,103.18,12083.0,100.9843,101.3178,100.9745,101.1903,12083.0
2024-04-11 10:30:00,103.18,103.3,102.99,103.04,9004.0,101.1903,101.308,101.0039,101.053,9004.0
2024-04-11 10:40:00,103.09,103.23,102.96,103.23,5525.0,101.102,101.2393,100.9745,101.2393,5525.0
2024-04-11 10:50:00,103.22,103.29,103.08,103.11,6398.0,101.2295,101.2982,101.0922,101.1216,6398.0
2024-04-11 11:00:00,103.13,103.25,103.11,103.2,3104.0,101.1413,101.2589,101.1216,101.2099,3104.0
2024-04-11 11:10:00,103.23,103.29,103.14,103.2,5224.0,101.2393,101.2982,101.1511,101.2099,5224.0
2024-04-11 11:20:00,103.2,103.2,103.08,103.12,9360.0,101.2099,101.2099,101.0922,101.1314,9360.0
2024-04-11 11:30:00,103.1,103.17,102.99,103.14,13662.0,101.1118,101.1805,101.0039,101.1511,13662.0
2024-04-11 11:40:00,103.15,103.17,103.03,103.03,6853.0,101.1609,101.1805,101.0432,101.0432,6853.0
2024-04-11 11:50:00,103.04,103.05,102.87,103.0,6309.0,101.053,101.0628,100.8863,101.0138,6309.0
2024-04-11 12:00:00,102.97,103.14,102.94,103.12,2940.0,100.9843,101.1511,100.9549,101.1314,2940.0
2024-04-11 12:10:00,103.12,103.34,103.08,103.29,8480.0,101.1314,101.3472,101.0922,101.2982,8480.0
2024-04-11 12:20:00,103.29,103.39,103.22,103.29,5569.0,101.2982,101.3962,101.2295,101.2982,5569.0
2024-04-11 12:30:00,103.27,103.43,103.27,103.39,5396.0,101.2786,101.4355,101.2786,101.3962,5396.0
2024-04-11 12:40:00,103.46,103.59,103.42,103.59,11723.0,101.4649,101.5924,101.4257,101.5924,11723.0
2024-04-11 12:50:00,103.59,103.59,103.48,103.54,9568.0,101.5924,101.5924,101.4845,101.5433,9568.0
2024-04-11 13:00:00,103.58,103.87,103.49,103.74,7888.0,101.5826,101.867,101.4943,101.7395,7888.0
2024-04-11 13:10:00,103.81,104.14,103.79,104.09,13853.0,101.8081,102.1318,101.7885,102.0827,13853.0
2024-04-11 13:20:00,104.12,104.37,104.11,104.23,16210.0,102.1122,102.3573,102.1024,102.22,16210.0
2024-04-11 13:30:00,104.26,104.3,104.12,104.18,8620.0,102.2495,102.2887,102.1122,102.171,8620.0
2024-04-11 13:40:00,104.17,104.44,104.11,104.36,15802.0,102.1612,102.426,102.1024,102.3475,15802.0
2024-04-11 13:50:00,104.35,104.38,103.96,103.96,17799.0,102.3377,102.3671,101.9552,101.9552,17799.0
2024-04-11 14:00:00,103.95,104.32,103.95,104.32,8492.0,101.9454,102.3083,101.9454,102.3083,8492.0
2024-04-11 14:10:00,104.24,104.31,104.09,104.14,13016.0,102.2298,102.2985,102.0827,102.1318,13016.0
2024-04-11 14:20:00,104.17,104.25,104.13,104.17,6670.0,102.1612,102.2397,102.122,102.1612,6670.0
2024-04-11 14:30:00,104.19,104.27,104.17,104.21,7757.0,102.1808,102.2593,102.1612,102.2004,7757.0
2024-04-11 14:40:00,104.21,104.25,104.03,104.03,8763.0,102.2004,102.2397,102.0239,102.0239,8763.0
2024-04-11 14:50:00,104.06,104.24,104.03,104.2,9169.0,102.0533,102.2298,102.0239,102.1906,9169.0
2024-04-11 15:00:00,104.24,104.56,104.24,104.53,10243.0,102.2298,102.5437,102.2298,102.5143,10243.0
2024-04-11 15:10:00,104.54,104.56,104.4,104.4,13974.0,102.5241,102.5437,102.3868,102.3868,13974.0
2024-04-11 15:20:00,104.4,104.5,104.37,104.39,16144.0,102.3868,102.4848,102.3573,102.377,16144.0
2024-04-11 15:30:00,104.4,104.58,104.37,104.56,12820.0,102.3868,102.5633,102.3573,102.5437,12820.0
2024-04-11 15:40:00,104.59,104.79,104.55,104.78,37644.0,102.5731,102.7692,102.5339,102.7594,37644.0
2024-04-11 15:50:00,104.78,104.96,104.55,104.86,179896.0,102.7594,102.936,102.5339,102.8379,179896.0
2024-04-12 09:30:00,103.71,103.99,103.12,103.64,21666.0,101.7101,101.9847,101.1314,101.6414,21666.0
2024-04-12 09:40:00,103.6,103.99,103.5,103.56,11576.0,101.6022,101.9847,101.5041,101.563,11576.0
2024-04-12 09:50:00,103.54,103.57,103.21,103.22,9334.0,101.5433,101.5728,101.2197,101.2295,9334.0
2024-04-12 10:00:00,103.23,103.33,102.85,102.89,9316.0,101.2393,101.3374,100.8666,100.9059,9316.0
2024-04-12 10:10:00,102.89,103.03,102.69,102.97,11360.0,100.9059,101.0432,100.7097,100.9843,11360.0
2024-04-12 10:20:00,102.95,103.13,102.93,103.01,14963.0,100.9647,101.1413,100.9451,101.0236,14963.0
2024-04-12 10:30:00,103.01,103.14,102.86,102.97,12287.0,101.0236,101.1511,100.8765,100.9843,12287.0
2024-04-12 10:40:00,103.0,103.05,102.93,102.93,7262.0,101.0138,101.0628,100.9451,100.9451,7262.0
2024-04-12 10:50:00,102.88,102.94,102.77,102.78,8569.0,100.8961,100.9549,100.7882,100.798,8569.0
2024-04-12 11:00:00,102.76,102.86,102.69,102.76,3593.0,100.7784,100.8765,100.7097,100.7784,3593.0
2024-04-12 11:10:00,102.74,102.78,102.6,102.78,4000.0,100.7588,100.798,100.6215,100.798,4000.0
2024-04-12 11:20:00,102.8,102.89,102.55,102.69,22920.0,100.8176,100.9059,100.5724,100.7097,22920.0
2024-04-12 11:30:00,102.68,102.71,102.48,102.52,6337.0,100.6999,100.7293,100.5038,100.543,6337.0
2024-04-12 11:40:00,102.52,102.57,102.43,102.43,10463.0,100.543,100.592,100.4547,100.4547,10463.0
2024-04-12 11:50:00,102.45,102.45,102.29,102.3,9299.0,100.4744,100.4744,100.3174,100.3273,9299.0
2024-04-12 12:00:00,102.28,102.4,102.23,102.25,6984.0,100.3076,100.4253,100.2586,100.2782,6984.0
2024-04-12 12:10:00,102.24,102.3,102.11,102.15,8947.0,100.2684,100.3273,100.1409,100.1801,8947.0
2024-04-12 12:20:00,102.17,102.23,102.05,102.09,7022.0,100.1998,100.2586,100.0821,100.1213,7022.0
2024-04-12 12:30:00,102.06,102.09,101.85,101.87,10150.0,100.0919,100.1213,99.8859,99.9055,10150.0
2024-04-12 12:40:00,101.95,101.97,101.76,101.76,16620.0,99.984,100.0036,99.7977,99.7977,16620.0
2024-04-12 12:50:00,101.78,101.95,101.75,101.75,11942.0,99.8173,99.984,99.7879,99.7879,11942.0
2024-04-12 13:00:00,101.75,101.89,101.67,101.69,14199.0,99.7879,99.9252,99.7094,99.729,14199.0
2024-04-12 13:10:00,101.7,101.9,101.66,101.78,10996.0,99.7388,99.935,99.6996,99.8173,10996.0
2024-04-12 13:20:00,101.75,101.77,101.69,101.74,8766.0,99.7879,99.8075,99.729,99.7781,8766.0
2024-04-12 13:30:00,101.74,101.86,101.68,101.85,12796.0,99.7781,99.8957,99.7192,99.8859,12796.0
2024-04-12 13:40:00,101.87,102.16,101.87,102.07,11950.0,99.9055,100.19,99.9055,100.1017,11950.0
2024-04-12 13:50:00,102.11,102.17,101.97,101.97,13013.0,100.1409,100.1998,100.0036,100.0036,13013.0
2024-04-12 14:00:00,101.97,102.3,101.96,102.14,14789.0,100.0036,100.3273,99.9938,100.1703,14789.0
2024-04-12 14:10:00,102.14,102.23,102.06,102.09,3993.0,100.1703,100.2586,100.0919,100.1213,3993.0
2024-04-12 14:20:00,102.1,102.16,102.04,102.14,7137.0,100.1311,100.19,100.0723,100.1703,7137.0
2024-04-12 14:30:00,102.11,102.14,101.93,101.98,7224.0,100.1409,100.1703,99.9644,100.0134,7224.0
2024-04-12 14:40:00,101.94,102.05,101.86,101.91,4624.0,99.9742,100.0821,99.8957,99.9448,4624.0
2024-04-12 14:50:00,101.88,102.23,101.88,102.19,13221.0,99.9154,100.2586,99.9154,100.2194,13221.0
2024-04-12 15:00:00,102.15,102.22,102.04,102.14,7831.0,100.1801,100.2488,100.0723,100.1703,7831.0
2024-04-12 15:10:00,102.09,102.12,101.92,102.03,13566.0,100.1213,100.1507,99.9546,100.0625,13566.0
2024-04-12 15:20:00,102.03,102.06,101.75,101.78,27792.0,100.0625,100.0919,99.7879,99.8173,27792.0
2024-04-12 15:30:00,101.82,101.96,101.66,101.71,26297.0,99.8565,99.9938,99.6996,99.7486,26297.0
2024-04-12 15:40:00,101.71,102.11,101.7,101.95,52364.0,99.7486,100.1409,99.7388,99.984,52364.0
2024-04-12 15:50:00,101.97,101.98,101.66,101.81,111187.0,100.0036,100.0134,99.6996,99.8467,111187.0
2024-04-15 09:30:00,102.8,103.26,102.54,103.21,21286.0,100.8176,101.2687,100.5626,101.2197,21286.0
2024-04-15 09:40:00,103.2,103.62,103.18,103.28,22783.0,101.2099,101.6218,101.1903,101.2884,22783.0
2024-04-15 09:50:00,103.3,103.41,103.2,103.33,13779.0,101.308,101.4159,101.2099,101.3374,13779.0
2024-04-15 10:00:00,103.24,103.31,102.92,102.97,15532.0,101.2491,101.3178,100.9353,100.9843,15532.0
2024-04-15 10:10:00,102.97,103.33,102.87,103.13,27934.0,100.9843,101.3374,100.8863,101.1413,27934.0
2024-04-15 10:20:00,103.13,103.2,102.86,102.92,32056.0,101.1413,101.2099,100.8765,100.9353,32056.0
2024-04-15 10:30:00,102.96,103.21,102.94,103.02,34185.0,100.9745,101.2197,100.9549,101.0334,34185.0
2024-04-15 10:40:00,103.08,103.27,102.99,103.27,32499.0,101.0922,101.2786,101.0039,101.2786,32499.0
2024-04-15 10:50:00,103.28,103.28,102.99,103.0,19093.0,101.2884,101.2884,101.0039,101.0138,19093.0
2024-04-15 11:00:00,103.03,103.28,102.98,103.28,16259.0,101.0432,101.2884,100.9941,101.2884,16259.0
2024-04-15 11:10:00,103.27,103.36,102.92,102.96,16829.0,101.2786,101.3668,100.9353,100.9745,16829.0
2024-04-15 11:20:00,102.95,103.11,102.94,103.11,9675.0,100.9647,101.1216,100.9549,101.1216,9675.0
2024-04-15 11:30:00,103.13,103.44,103.12,103.4,12811.0,101.1413,101.4453,101.1314,101.406,12811.0
2024-04-15 11:40:00,103.41,103.44,103.33,103.34,12928.0,101.4159,101.4453,101.3374,101.3472,12928.0
2024-04-15 11:50:00,103.34,103.53,103.33,103.5,9136.0,101.3472,101.5335,101.3374,101.5041,9136.0
2024-04-15 12:00:00,103.51,103.54,103.39,103.52,8474.0,101.5139,101.5433,101.3962,101.5237,8474.0
2024-04-15 12:10:00,103.5,103.5,103.31,103.34,9006.0,101.5041,101.5041,101.3178,101.3472,9006.0
2024-04-15 12:20:00,103.34,103.35,103.01,103.03,7743.0,101.3472,101.357,101.0236,101.0432,7743.0
2024-04-15 12:30:00,103.01,103.13,102.91,103.1,11218.0,101.0236,101.1413,100.9255,101.1118,11218.0
2024-04-15 12:40:00,103.13,103.18,103.07,103.09,8532.0,101.1413,101.1903,101.0824,101.102,8532.0
2024-04-15 12:50:00,103.13,103.43,103.13,103.18,25683.0,101.1413,101.4355,101.1413,101.1903,25683.0
2024-04-15 13:00:00,103.16,103.24,103.06,103.23,5855.0,101.1707,101.2491,101.0726,101.2393,5855.0
2024-04-15 13:10:00,103.21,103.21,103.04,103.06,10550.0,101.2197,101.2197,101.053,101.0726,10550.0
2024-04-15 13:20:00,103.06,103.06,102.58,102.59,24155.0,101.0726,101.0726,100.6019,100.6117,24155.0
2024-04-15 13:30:00,102.53,102.54,102.36,102.39,44895.0,100.5528,100.5626,100.3861,100.4155,44895.0
2024-04-15 13:40:00,102.33,102.56,102.26,102.27,15076.0,100.3567,100.5822,100.288,100.2978,15076.0
2024-04-15 13:50:00,102.31,102.7,102.24,102.52,38520.0,100.3371,100.7195,100.2684,100.543,38520.0
2024-04-15 14:00:00,102.5,102.5,102.26,102.35,29697.0,100.5234,100.5234,100.288,100.3763,29697.0
2024-04-15 14:10:00,102.38,102.38,102.17,102.26,22471.0,100.4057,100.4057,100.1998,100.288,22471.0
2024-04-15 14:20:00,102.23,102.36,102.19,102.25,11969.0,100.2586,100.3861,100.2194,100.2782,11969.0
2024-04-15 14:30:00,102.23,102.53,102.21,102.5,16482.0,100.2586,100.5528,100.239,100.5234,16482.0
2024-04-15 14:40:00,102.5,102.53,102.15,102.18,15631.0,100.5234,100.5528,100.1801,100.2096,15631.0
2024-04-15 14:50:00,102.18,102.35,102.06,102.31,12892.0,100.2096,100.3763,100.0919,100.3371,12892.0
2024-04-15 15:00:00,102.31,102.35,102.05,102.06,20993.0,100.3371,100.3763,100.0821,100.0919,20993.0
2024-04-15 15:10:00,102.12,102.13,101.85,101.88,12024.0,100.1507,100.1605,99.8859,99.9154,12024.0
2024-04-15 15:20:00,101.89,102.24,101.88,102.19,12128.0,99.9252,100.2684,99.9154,100.2194,12128.0
2024-04-15 15:30:00,102.2,102.4,102.17,102.26,21521.0,100.2292,100.4253,100.1998,100.288,21521.0
2024-04-15 15:40:00,102.23,102.27,102.02,102.26,38700.0,100.2586,100.2978,100.0527,100.288,38700.0
2024-04-15 15:50:00,102.27,102.54,102.2,102.36,149187.0,100.2978,100.5626,100.2292,100.3861,149187.0
2024-04-16 09:30:00,102.27,102.36,101.77,101.86,25681.0,100.2978,100.3861,99.8075,99.8957,25681.0
2024-04-16 09:40:00,101.87,102.24,101.77,102.09,8389.0,99.9055,100.2684,99.8075,100.1213,8389.0
2024-04-16 09:50:00,102.08,102.2,101.94,102.05,7189.0,100.1115,100.2292,99.9742,100.0821,7189.0
2024-04-16 10:00:00,102.06,102.1,101.66,101.7,8364.0,100.0919,100.1311,99.6996,99.7388,8364.0
2024-04-16 10:10:00,101.65,101.9,101.51,101.87,6716.0,99.6898,99.935,99.5525,99.9055,6716.0
2024-04-16 10:20:00,101.89,102.0,101.53,101.53,5552.0,99.9252,100.033,99.5721,99.5721,5552.0
2024-04-16 10:30:00,101.52,101.68,101.5,101.68,7821.0,99.5623,99.7192,99.5427,99.7192,7821.0
2024-04-16 10:40:00,101.71,101.77,101.6,101.75,7709.0,99.7486,99.8075,99.6408,99.7879,7709.0
2024-04-16 10:50:00,101.72,101.86,101.39,101.39,66061.0,99.7584,99.8957,99.4348,99.4348,66061.0
2024-04-16 11:00:00,101.39,101.54,101.3,101.54,11234.0,99.4348,99.5819,99.3465,99.5819,11234.0
2024-04-16 11:10:00,101.57,101.7,101.34,101.68,90178.0,99.6113,99.7388,99.3858,99.7192,90178.0
2024-04-16 11:20:00,101.66,101.84,101.55,101.84,97183.0,99.6996,99.8761,99.5917,99.8761,97183.0
2024-04-16 11:30:00,101.88,101.91,101.75,101.76,18338.0,99.9154,99.9448,99.7879,99.7977,18338.0
2024-04-16 11:40:00,101.81,102.05,101.8,102.04,5336.0,99.8467,100.0821,99.8369,100.0723,5336.0
2024-04-16 11:50:00,102.05,102.51,102.05,102.33,8879.0,100.0821,100.5332,100.0821,100.3567,8879.0
2024-04-16 12:00:00,102.26,102.3,102.06,102.3,6914.0,100.288,100.3273,100.0919,100.3273,6914.0
2024-04-16 12:10:00,102.31,102.33,102.21,102.28,3442.0,100.3371,100.3567,100.239,100.3076,3442.0
2024-04-16 12:20:00,102.25,102.35,102.19,102.33,3061.0,100.2782,100.3763,100.2194,100.3567,3061.0
2024-04-16 12:30:00,102.28,102.29,102.19,102.29,3924.0,100.3076,100.3174,100.2194,100.3174,3924.0
2024-04-16 12:40:00,102.27,102.36,102.27,102.36,5121.0,100.2978,100.3861,100.2978,100.3861,5121.0
2024-04-16 12:50:00,102.33,102.33,102.14,102.14,5278.0,100.3567,100.3567,100.1703,100.1703,5278.0
2024-04-16 13:00:00,102.11,102.23,102.0,102.22,6029.0,100.1409,100.2586,100.033,100.2488,6029.0
2024-04-16 13:10:00,102.22,102.4,102.2,102.34,15250.0,100.2488,100.4253,100.2292,100.3665,15250.0
2024-04-16 13:20:00,102.35,102.39,102.19,102.2,4335.0,100.3763,100.4155,100.2194,100.2292,4335.0
2024-04-16 13:30:00,102.24,102.49,101.89,102.33,39049.0,100.2684,100.5136,99.9252,100.3567,39049.0
2024-04-16 13:40:00,102.43,102.5,102.14,102.15,4317.0,100.4547,100.5234,100.1703,100.1801,4317.0
2024-04-16 13:50:00,102.17,102.27,102.05,102.26,6759.0,100.1998,100.2978,100.0821,100.288,6759.0
2024-04-16 14:00:00,102.22,102.54,102.12,102.54,5387.0,100.2488,100.5626,100.1507,100.5626,5387.0
2024-04-16 14:10:00,102.53,102.59,102.0,102.0,6082.0,100.5528,100.6117,100.033,100.033,6082.0
2024-04-16 14:20:00,101.93,102.04,101.79,101.91,7539.0,99.9644,100.0723,99.8271,99.9448,7539.0
2024-04-16 14:30:00,101.9,102.18,101.9,102.09,10093.0,99.935,100.2096,99.935,100.1213,10093.0
2024-04-16 14:40:00,102.08,102.29,102.04,102.24,8963.0,100.1115,100.3174,100.0723,100.2684,8963.0
2024-04-16 14:50:00,102.3,102.63,102.3,102.63,13894.0,100.3273,100.6509,100.3273,100.6509,13894.0
2024-04-16 15:00:00,102.64,102.78,102.55,102.77,29012.0,100.6607,100.798,100.5724,100.7882,29012.0
2024-04-16 15:10:00,102.77,102.79,102.31,102.36,23242.0,100.7882,100.8078,100.3371,100.3861,23242.0
2024-04-16 15:20:00,102.36,102.62,102.35,102.61,17282.0,100.3861,100.6411,100.3763,100.6313,17282.0
2024-04-16 15:30:00,102.57,102.6,102.16,102.47,21184.0,100.592,100.6215,100.19,100.494,21184.0
2024-04-16 15:40:00,102.43,102.49,102.34,102.43,20771.0,100.4547,100.5136,100.3665,100.4547,20771.0
2024-04-16 15:50:00,102.42,102.63,102.35,102.57,114274.0,100.4449,100.6509,100.3763,100.592,114274.0
2024-04-17 09:30:00,103.31,103.33,102.86,103.06,32288.0,101.3178,101.3374,100.8765,101.0726,32288.0
2024-04-17 09:40:00,103.11,103.11,102.98,102.98,3679.0,101.1216,101.1216,100.9941,100.9941,3679.0
2024-04-17 09:50:00,102.99,103.04,102.72,102.72,5719.0,101.0039,101.053,100.7392,100.7392,5719.0
2024-04-17 10:00:00,102.67,102.67,102.17,102.22,6363.0,100.6901,100.6901,100.1998,100.2488,6363.0
2024-04-17 10:10:00,102.22,102.22,101.97,102.14,7261.0,100.2488,100.2488,100.0036,100.1703,7261.0
2024-04-17 10:20:00,102.18,102.48,102.15,102.39,3718.0,100.2096,100.5038,100.1801,100.4155,3718.0
2024-04-17 10:30:00,102.42,102.42,102.05,102.12,3313.0,100.4449,100.4449,100.0821,100.1507,3313.0
2024-04-17 10:40:00,102.09,102.16,102.07,102.13,3240.0,100.1213,100.19,100.1017,100.1605,3240.0
2024-04-17 10:50:00,102.06,102.06,101.65,101.84,5853.0,100.0919,100.0919,99.6898,99.8761,5853.0
2024-04-17 11:00:00,101.82,102.05,101.82,101.9,4653.0,99.8565,100.0821,99.8565,99.935,4653.0
2024-04-17 11:10:00,101.91,101.96,101.82,101.83,5575.0,99.9448,99.9938,99.8565,99.8663,5575.0
2024-04-17 11:20:00,101.86,101.9,101.59,101.6,6232.0,99.8957,99.935,99.6309,99.6408,6232.0
2024-04-17 11:30:00,101.54,101.63,101.4,101.6,6755.0,99.5819,99.6702,99.4446,99.6408,6755.0
2024-04-17 11:40:00,101.59,101.72,101.59,101.59,4505.0,99.6309,99.7584,99.6309,99.6309,4505.0
2024-04-17 11:50:00,101.6,101.64,101.39,101.39,5721.0,99.6408,99.68,99.4348,99.4348,5721.0
2024-04-17 12:00:00,101.41,101.41,100.86,100.94,10726.0,99.4544,99.4544,98.915,98.9935,10726.0
2024-04-17 12:10:00,100.95,101.13,100.94,100.97,10767.0,99.0033,99.1798,98.9935,99.0229,10767.0
2024-04-17 12:20:00,100.94,101.08,100.86,100.89,10438.0,98.9935,99.1308,98.915,98.9444,10438.0
2024-04-17 12:30:00,100.85,100.87,100.68,100.73,15133.0,98.9052,98.9248,98.7385,98.7875,15133.0
2024-04-17 12:40:00,100.73,100.78,100.54,100.71,10036.0,98.7875,98.8366,98.6012,98.7679,10036.0
2024-04-17 12:50:00,100.74,100.78,100.69,100.71,4109.0,98.7973,98.8366,98.7483,98.7679,4109.0
2024-04-17 13:00:00,100.69,101.04,100.69,101.04,6803.0,98.7483,99.0916,98.7483,99.0916,6803.0
2024-04-17 13:10:00,101.05,101.43,101.05,101.43,7468.0,99.1014,99.474,99.1014,99.474,7468.0
2024-04-17 13:20:00,101.4,101.44,101.19,101.19,27718.0,99.4446,99.4838,99.2387,99.2387,27718.0
2024-04-17 13:30:00,101.26,101.34,101.12,101.16,6991.0,99.3073,99.3858,99.17,99.2092,6991.0
2024-04-17 13:40:00,101.16,101.26,100.93,101.02,7354.0,99.2092,99.3073,98.9837,99.0719,7354.0
2024-04-17 13:50:00,101.01,101.19,100.94,101.12,11618.0,99.0621,99.2387,98.9935,99.17,11618.0
2024-04-17 14:00:00,101.11,101.15,100.97,101.03,6751.0,99.1602,99.1994,99.0229,99.0817,6751.0
2024-04-17 14:10:00,101.0,101.0,100.79,100.83,20458.0,99.0523,99.0523,98.8464,98.8856,20458.0
2024-04-17 14:20:00,100.81,101.2,100.78,101.15,3617.0,98.866,99.2485,98.8366,99.1994,3617.0
2024-04-17 14:30:00,101.14,101.21,101.07,101.15,3279.0,99.1896,99.2583,99.121,99.1994,3279.0
2024-04-17 14:40:00,101.19,101.61,101.19,101.44,3704.0,99.2387,99.6506,99.2387,99.4838,3704.0
2024-04-17 14:50:00,101.43,101.43,101.05,101.15,3976.0,99.474,99.474,99.1014,99.1994,3976.0
2024-04-17 15:00:00,101.11,101.11,100.85,100.9,8117.0,99.1602,99.1602,98.9052,98.9543,8117.0
2024-04-17 15:10:00,100.88,100.95,100.79,100.92,22688.0,98.9346,99.0033,98.8464,98.9739,22688.0
2024-04-17 15:20:00,100.96,100.96,100.76,100.83,6667.0,99.0131,99.0131,98.817,98.8856,6667.0
2024-04-17 15:30:00,100.89,100.93,100.79,100.85,8597.0,98.9444,98.9837,98.8464,98.9052,8597.0
2024-04-17 15:40:00,100.86,101.18,100.81,101.13,13240.0,98.915,99.2289,98.866,99.1798,13240.0
2024-04-17 15:50:00,101.12,101.13,100.78,100.91,85173.0,99.17,99.1798,98.8366,98.9641,85173.0
2024-04-18 09:30:00,101.03,101.34,100.15,100.33,19881.0,99.0817,99.3858,98.2187,98.3952,19881.0
2024-04-18 09:40:00,100.41,100.8,100.33,100.64,14788.0,98.4737,98.8562,98.3952,98.6993,14788.0
2024-04-18 09:50:00,100.69,100.7,100.32,100.62,9000.0,98.7483,98.7581,98.3854,98.6797,9000.0
2024-04-18 10:00:00,100.69,101.01,100.58,101.01,5568.0,98.7483,99.0621,98.6404,99.0621,5568.0
2024-04-18 10:10:00,101.01,101.11,100.97,101.11,4945.0,99.0621,99.1602,99.0229,99.1602,4945.0
2024-04-18 10:20:00,101.07,101.21,101.02,101.17,4522.0,99.121,99.2583,99.0719,99.219,4522.0
2024-04-18 10:30:00,101.2,101.39,101.17,101.38,5445.0,99.2485,99.4348,99.219,99.425,5445.0
2024-04-18 10:40:00,101.37,101.87,101.37,101.64,16693.0,99.4152,99.9055,99.4152,99.68,16693.0
2024-04-18 10:50:00,101.69,101.86,101.64,101.73,11374.0,99.729,99.8957,99.68,99.7682,11374.0
2024-04-18 11:00:00,101.76,101.81,101.6,101.65,8954.0,99.7977,99.8467,99.6408,99.6898,8954.0
2024-04-18 11:10:00,101.66,101.89,101.66,101.78,7111.0,99.6996,99.9252,99.6996,99.8173,7111.0
2024-04-18 11:20:00,101.8,101.86,101.7,101.7,10832.0,99.8369,99.8957,99.7388,99.7388,10832.0
2024-04-18 11:30:00,101.7,101.7,101.56,101.69,6845.0,99.7388,99.7388,99.6015,99.729,6845.0
2024-04-18 11:40:00,101.67,101.67,101.48,101.59,14725.0,99.7094,99.7094,99.5231,99.6309,14725.0
2024-04-18 11:50:00,101.57,101.59,101.49,101.53,15640.0,99.6113,99.6309,99.5329,99.5721,15640.0
2024-04-18 12:00:00,101.5,101.57,101.26,101.37,18271.0,99.5427,99.6113,99.3073,99.4152,18271.0
2024-04-18 12:10:00,101.4,101.43,101.25,101.31,5736.0,99.4446,99.474,99.2975,99.3563,5736.0
2024-04-18 12:20:00,101.28,101.28,101.14,101.19,5360.0,99.3269,99.3269,99.1896,99.2387,5360.0
2024-04-18 12:30:00,101.14,101.14,100.87,100.96,5698.0,99.1896,99.1896,98.9248,99.0131,5698.0
2024-04-18 12:40:00,100.98,100.99,100.72,100.81,4225.0,99.0327,99.0425,98.7777,98.866,4225.0
2024-04-18 12:50:00,100.82,100.82,100.62,100.62,4888.0,98.8758,98.8758,98.6797,98.6797,4888.0
2024-04-18 13:00:00,100.62,100.65,100.57,100.64,5465.0,98.6797,98.7091,98.6306,98.6993,5465.0
2024-04-18 13:10:00,100.63,100.63,100.33,100.39,6794.0,98.6895,98.6895,98.3952,98.4541,6794.0
2024-04-18 13:20:00,100.44,100.52,100.37,100.5,7993.0,98.5031,98.5816,98.4345,98.562,7993.0
2024-04-18 13:30:00,100.5,100.5,100.27,100.3,6310.0,98.562,98.562,98.3364,98.3658,6310.0
2024-04-18 13:40:00,100.3,100.35,100.17,100.28,5203.0,98.3658,98.4149,98.2383,98.3462,5203.0
2024-04-18 13:50:00,100.25,100.29,99.94,100.08,13757.0,98.3168,98.356,98.0128,98.1501,13757.0
2024-04-18 14:00:00,100.04,100.11,99.8,99.81,12321.0,98.1108,98.1795,97.8755,97.8853,12321.0
2024-04-18 14:10:00,99.83,100.13,99.73,100.08,19269.0,97.9049,98.1991,97.8068,98.1501,19269.0
2024-04-18 14:20:00,100.07,100.15,99.87,99.89,9946.0,98.1403,98.2187,97.9441,97.9637,9946.0
2024-04-18 14:30:00,99.89,99.93,99.73,99.93,5700.0,97.9637,98.003,97.8068,98.003,5700.0
2024-04-18 14:40:00,99.91,100.16,99.91,100.14,5315.0,97.9833,98.2285,97.9833,98.2089,5315.0
2024-04-18 14:50:00,100.06,100.06,99.85,99.85,6674.0,98.1305,98.1305,97.9245,97.9245,6674.0
2024-04-18 15:00:00,99.86,100.13,99.86,100.05,4998.0,97.9343,98.1991,97.9343,98.1206,4998.0
2024-04-18 15:10:00,100.08,100.2,100.06,100.11,5137.0,98.1501,98.2678,98.1305,98.1795,5137.0
2024-04-18 15:20:00,100.13,100.27,100.07,100.21,22435.0,98.1991,98.3364,98.1403,98.2776,22435.0
2024-04-18 15:30:00,100.23,100.37,100.14,100.14,12646.0,98.2972,98.4345,98.2089,98.2089,12646.0
2024-04-18 15:40:00,100.14,100.25,100.12,100.2,11442.0,98.2089,98.3168,98.1893,98.2678,11442.0
2024-04-18 15:50:00,100.22,100.33,100.06,100.14,67590.0,98.2874,98.3952,98.1305,98.2089,67590.0
2024-04-19 09:30:00,99.84,100.17,99.6,100.17,43992.0,97.9147,98.2383,97.6793,98.2383,43992.0
2024-04-19 09:40:00,100.17,100.74,100.09,100.57,7156.0,98.2383,98.7973,98.1599,98.6306,7156.0
2024-04-19 09:50:00,100.32,100.64,100.17,100.63,7021.0,98.3854,98.6993,98.2383,98.6895,7021.0
2024-04-19 10:00:00,100.6,100.62,100.28,100.31,5276.0,98.66,98.6797,98.3462,98.3756,5276.0
2024-04-19 10:10:00,100.21,100.25,100.1,100.17,6751.0,98.2776,98.3168,98.1697,98.2383,6751.0
2024-04-19 10:20:00,100.08,100.24,99.83,100.03,11927.0,98.1501,98.307,97.9049,98.101,11927.0
2024-04-19 10:30:00,100.06,100.28,99.99,99.99,9639.0,98.1305,98.3462,98.0618,98.0618,9639.0
2024-04-19 10:40:00,99.94,100.18,99.88,100.16,5735.0,98.0128,98.2481,97.9539,98.2285,5735.0
2024-04-19 10:50:00,100.14,100.16,99.79,99.83,5536.0,98.2089,98.2285,97.8657,97.9049,5536.0
2024-04-19 11:00:00,99.76,99.79,99.57,99.67,7125.0,97.8362,97.8657,97.6499,97.748,7125.0
2024-04-19 11:10:00,99.71,99.72,99.52,99.54,6277.0,97.7872,97.797,97.6009,97.6205,6277.0
2024-04-19 11:20:00,99.56,99.56,99.41,99.51,9063.0,97.6401,97.6401,97.493,97.5911,9063.0
2024-04-19 11:30:00,99.52,99.58,99.45,99.5,7656.0,97.6009,97.6597,97.5322,97.5813,7656.0
2024-04-19 11:40:00,99.5,99.54,99.34,99.45,9830.0,97.5813,97.6205,97.4243,97.5322,9830.0
2024-04-19 11:50:00,99.4,99.41,99.02,99.04,6458.0,97.4832,97.493,97.1105,97.1301,6458.0
2024-04-19 12:00:00,99.05,99.12,98.91,99.03,5219.0,97.1399,97.2086,97.0026,97.1203,5219.0
2024-04-19 12:10:00,99.01,99.01,98.67,98.83,10568.0,97.1007,97.1007,96.7673,96.9242,10568.0
2024-04-19 12:20:00,98.83,98.84,98.74,98.74,3949.0,96.9242,96.934,96.8359,96.8359,3949.0
2024-04-19 12:30:00,98.75,98.76,98.54,98.54,4597.0,96.8457,96.8555,96.6398,96.6398,4597.0
2024-04-19 12:40:00,98.52,98.62,98.41,98.54,7379.0,96.6201,96.7182,96.5123,96.6398,7379.0
2024-04-19 12:50:00,98.57,98.82,98.57,98.82,5598.0,96.6692,96.9144,96.6692,96.9144,5598.0
2024-04-19 13:00:00,98.82,98.84,98.7,98.75,17240.0,96.9144,96.934,96.7967,96.8457,17240.0
2024-04-19 13:10:00,98.74,98.82,98.67,98.74,13329.0,96.8359,96.9144,96.7673,96.8359,13329.0
2024-04-19 13:20:00,98.75,98.85,98.62,98.62,10222.0,96.8457,96.9438,96.7182,96.7182,10222.0
2024-04-19 13:30:00,98.59,98.78,98.58,98.73,6324.0,96.6888,96.8751,96.679,96.8261,6324.0
2024-04-19 13:40:00,98.74,99.04,98.74,98.83,13219.0,96.8359,97.1301,96.8359,96.9242,13219.0
2024-04-19 13:50:00,98.84,98.99,98.73,98.76,19970.0,96.934,97.0811,96.8261,96.8555,19970.0
2024-04-19 14:00:00,98.71,98.73,98.43,98.6,7582.0,96.8065,96.8261,96.5319,96.6986,7582.0
2024-04-19 14:10:00,98.6,98.6,98.45,98.52,15738.0,96.6986,96.6986,96.5515,96.6201,15738.0
2024-04-19 14:20:00,98.52,98.56,98.36,98.37,12294.0,96.6201,96.6594,96.4632,96.473,12294.0
2024-04-19 14:30:00,98.38,98.48,98.25,98.26,10001.0,96.4828,96.5809,96.3554,96.3652,10001.0
2024-04-19 14:40:00,98.26,98.26,98.03,98.14,24891.0,96.3652,96.3652,96.1396,96.2475,24891.0
2024-04-19 14:50:00,98.14,98.35,98.08,98.35,17861.0,96.2475,96.4534,96.1886,96.4534,17861.0
2024-04-19 15:00:00,98.32,98.38,98.2,98.38,11621.0,96.424,96.4828,96.3063,96.4828,11621.0
2024-04-19 15:10:00,98.31,98.31,98.03,98.16,34231.0,96.4142,96.4142,96.1396,96.2671,34231.0
2024-04-19 15:20:00,98.15,98.17,97.99,98.09,28589.0,96.2573,96.2769,96.1004,96.1984,28589.0
2024-04-19 15:30:00,98.09,98.12,97.8,97.91,21943.0,96.1984,96.2279,95.914,96.0219,21943.0
2024-04-19 15:40:00,97.93,97.99,97.81,97.95,34234.0,96.0415,96.1004,95.9238,96.0611,34234.0
2024-04-19 15:50:00,97.94,98.01,97.75,97.98,212815.0,96.0513,96.12,95.865,96.0906,212815.0
2024-04-22 09:30:00,98.6,98.77,98.12,98.18,33865.0,96.6986,96.8653,96.2279,96.2867,33865.0
2024-04-22 09:40:00,98.2,98.53,98.09,98.38,54243.0,96.3063,96.63,96.1984,96.4828,54243.0
2024-04-22 09:50:00,98.44,98.49,98.0,98.14,30292.0,96.5417,96.5907,96.1102,96.2475,30292.0
2024-04-22 10:00:00,98.06,98.42,97.97,97.99,131532.0,96.169,96.5221,96.0808,96.1004,131532.0
2024-04-22 10:10:00,97.91,98.35,97.91,98.25,17472.0,96.0219,96.4534,96.0219,96.3554,17472.0
2024-04-22 10:20:00,98.22,98.3,97.79,97.82,8328.0,96.3259,96.4044,95.9042,95.9336,8328.0
2024-04-22 10:30:00,97.83,97.95,97.75,97.86,11636.0,95.9435,96.0611,95.865,95.9729,11636.0
2024-04-22 10:40:00,97.83,98.08,97.83,97.88,8194.0,95.9435,96.1886,95.9435,95.9925,8194.0
2024-04-22 10:50:00,97.89,97.93,97.46,97.55,8174.0,96.0023,96.0415,95.5806,95.6689,8174.0
2024-04-22 11:00:00,97.54,97.65,97.31,97.43,17506.0,95.659,95.7669,95.4335,95.5512,17506.0
2024-04-22 11:10:00,97.39,97.59,97.32,97.52,11347.0,95.5119,95.7081,95.4433,95.6394,11347.0
2024-04-22 11:20:00,97.55,97.75,97.53,97.73,14541.0,95.6689,95.865,95.6492,95.8454,14541.0
2024-04-22 11:30:00,97.75,97.84,97.52,97.54,9603.0,95.865,95.9533,95.6394,95.659,9603.0
2024-04-22 11:40:00,97.54,97.55,97.34,97.43,11447.0,95.659,95.6689,95.4629,95.5512,11447.0
2024-04-22 11:50:00,97.43,97.6,97.41,97.58,5373.0,95.5512,95.7179,95.5316,95.6983,5373.0
2024-04-22 12:00:00,97.65,97.81,97.6,97.8,3863.0,95.7669,95.9238,95.7179,95.914,3863.0
2024-04-22 12:10:00,97.78,97.98,97.76,97.89,7646.0,95.8944,96.0906,95.8748,96.0023,7646.0
2024-04-22 12:20:00,97.92,97.99,97.69,97.72,9795.0,96.0317,96.1004,95.8062,95.8356,9795.0
2024-04-22 12:30:00,97.72,97.82,97.64,97.81,8332.0,95.8356,95.9336,95.7571,95.9238,8332.0
2024-04-22 12:40:00,97.81,97.81,97.77,97.78,2982.0,95.9238,95.9238,95.8846,95.8944,2982.0
2024-04-22 12:50:00,97.78,97.81,97.74,97.8,9975.0,95.8944,95.9238,95.8552,95.914,9975.0
2024-04-22 13:00:00,97.8,98.07,97.78,98.0,10088.0,95.914,96.1788,95.8944,96.1102,10088.0
2024-04-22 13:10:00,98.0,98.02,97.97,98.0,9184.0,96.1102,96.1298,96.0808,96.1102,9184.0
2024-04-22 13:20:00,98.01,98.26,97.96,98.26,30229.0,96.12,96.3652,96.0709,96.3652,30229.0
2024-04-22 13:30:00,98.29,98.3,97.98,98.1,22512.0,96.3946,96.4044,96.0906,96.2082,22512.0
2024-04-22 13:40:00,98.1,98.26,98.05,98.24,6905.0,96.2082,96.3652,96.1592,96.3455,6905.0
2024-04-22 13:50:00,98.25,98.5,98.22,98.32,21001.0,96.3554,96.6005,96.3259,96.424,21001.0
2024-04-22 14:00:00,98.36,98.38,98.27,98.35,13267.0,96.4632,96.4828,96.375,96.4534,13267.0
2024-04-22 14:10:00,98.37,98.7,98.35,98.49,15924.0,96.473,96.7967,96.4534,96.5907,15924.0
2024-04-22 14:20:00,98.5,98.56,98.47,98.51,17993.0,96.6005,96.6594,96.5711,96.6103,17993.0
2024-04-22 14:30:00,98.51,98.73,98.44,98.44,12942.0,96.6103,96.8261,96.5417,96.5417,12942.0
2024-04-22 14:40:00,98.54,98.54,98.35,98.38,5482.0,96.6398,96.6398,96.4534,96.4828,5482.0
2024-04-22 14:50:00,98.37,98.41,98.21,98.32,18533.0,96.473,96.5123,96.3161,96.424,18533.0
2024-04-22 15:00:00,98.3,98.35,98.24,98.33,11560.0,96.4044,96.4534,96.3455,96.4338,11560.0
2024-04-22 15:10:00,98.33,98.33,98.27,98.29,9725.0,96.4338,96.4338,96.375,96.3946,9725.0
2024-04-22 15:20:00,98.28,98.4,98.18,98.36,24623.0,96.3848,96.5025,96.2867,96.4632,24623.0
2024-04-22 15:30:00,98.38,98.38,98.0,98.09,12898.0,96.4828,96.4828,96.1102,96.1984,12898.0
2024-04-22 15:40:00,98.09,98.13,97.96,98.13,50815.0,96.1984,96.2377,96.0709,96.2377,50815.0
2024-04-22 15:50:00,98.11,98.11,97.77,97.91,195783.0,96.2181,96.2181,95.8846,96.0219,195783.0
2024-04-23 09:30:00,98.2,98.77,98.05,98.26,34521.0,96.3063,96.8653,96.1592,96.3652,34521.0
2024-04-23 09:40:00,98.11,98.22,97.89,98.17,13099.0,96.2181,96.3259,96.0023,96.2769,13099.0
2024-04-23 09:50:00,98.17,98.74,98.1,98.59,18543.0,96.2769,96.8359,96.2082,96.6888,18543.0
2024-04-23 10:00:00,98.52,98.56,98.33,98.41,99190.0,96.6201,96.6594,96.4338,96.5123,99190.0
2024-04-23 10:10:00,98.4,98.68,98.4,98.58,29575.0,96.5025,96.7771,96.5025,96.679,29575.0
2024-04-23 10:20:00,98.59,98.68,98.53,98.62,47389.0,96.6888,96.7771,96.63,96.7182,47389.0
2024-04-23 10:30:00,98.65,99.18,98.64,99.03,51204.0,96.7476,97.2674,96.7378,97.1203,51204.0
2024-04-23 10:40:00,99.05,99.31,98.96,99.02,45579.0,97.1399,97.3949,97.0517,97.1105,45579.0
2024-04-23 10:50:00,99.06,99.43,99.03,99.23,18846.0,97.1497,97.5126,97.1203,97.3165,18846.0
2024-04-23 11:00:00,99.22,99.23,98.73,98.73,6457.0,97.3067,97.3165,96.8261,96.8261,6457.0
2024-04-23 11:10:00,98.81,98.84,98.73,98.76,15341.0,96.9046,96.934,96.8261,96.8555,15341.0
2024-04-23 11:20:00,98.75,98.76,98.7,98.7,8644.0,96.8457,96.8555,96.7967,96.7967,8644.0
2024-04-23 11:30:00,98.7,98.75,98.63,98.71,10940.0,96.7967,96.8457,96.728,96.8065,10940.0
2024-04-23 11:40:00,98.73,98.75,98.67,98.7,9308.0,96.8261,96.8457,96.7673,96.7967,9308.0
2024-04-23 11:50:00,98.74,98.74,98.49,98.51,6907.0,96.8359,96.8359,96.5907,96.6103,6907.0
2024-04-23 12:00:00,98.51,98.92,98.51,98.92,16671.0,96.6103,97.0124,96.6103,97.0124,16671.0
2024-04-23 12:10:00,98.91,99.02,98.84,98.92,10371.0,97.0026,97.1105,96.934,97.0124,10371.0
2024-04-23 12:20:00,98.94,99.01,98.93,99.0,20480.0,97.032,97.1007,97.0222,97.0909,20480.0
2024-04-23 12:30:00,99.0,99.16,98.99,99.13,26471.0,97.0909,97.2478,97.0811,97.2184,26471.0
2024-04-23 12:40:00,99.14,99.16,99.11,99.15,7163.0,97.2282,97.2478,97.1988,97.238,7163.0
2024-04-23 12:50:00,99.15,99.15,98.96,99.0,13665.0,97.238,97.238,97.0517,97.0909,13665.0
2024-04-23 13:00:00,98.97,99.02,98.84,98.97,5650.0,97.0615,97.1105,96.934,97.0615,5650.0
2024-04-23 13:10:00,98.96,99.05,98.91,99.05,6152.0,97.0517,97.1399,97.0026,97.1399,6152.0
2024-04-23 13:20:00,99.03,99.05,98.96,99.05,10595.0,97.1203,97.1399,97.0517,97.1399,10595.0
2024-04-23 13:30:00,99.05,99.16,99.02,99.14,16502.0,97.1399,97.2478,97.1105,97.2282,16502.0
2024-04-23 13:40:00,99.15,99.32,99.1,99.28,28191.0,97.238,97.4047,97.189,97.3655,28191.0
2024-04-23 13:50:00,99.29,99.53,99.28,99.38,11538.0,97.3753,97.6107,97.3655,97.4636,11538.0
2024-04-23 14:00:00,99.39,99.5,99.39,99.4,10581.0,97.4734,97.5813,97.4734,97.4832,10581.0
2024-04-23 14:10:00,99.44,99.5,99.38,99.48,17776.0,97.5224,97.5813,97.4636,97.5616,17776.0
2024-04-23 14:20:00,99.46,99.65,99.45,99.57,19146.0,97.542,97.7284,97.5322,97.6499,19146.0
2024-04-23 14:30:00,99.58,99.59,99.4,99.43,10830.0,97.6597,97.6695,97.4832,97.5126,10830.0
2024-04-23 14:40:00,99.44,99.5,99.44,99.47,7408.0,97.5224,97.5813,97.5224,97.5518,7408.0
2024-04-23 14:50:00,99.46,99.58,99.4,99.47,28744.0,97.542,97.6597,97.4832,97.5518,28744.0
2024-04-23 15:00:00,99.45,99.47,99.29,99.33,6790.0,97.5322,97.5518,97.3753,97.4145,6790.0
2024-04-23 15:10:00,99.31,99.44,99.31,99.39,7975.0,97.3949,97.5224,97.3949,97.4734,7975.0
2024-04-23 15:20:00,99.39,99.41,99.33,99.4,32228.0,97.4734,97.493,97.4145,97.4832,32228.0
2024-04-23 15:30:00,99.39,99.85,99.35,99.7,71630.0,97.4734,97.9245,97.4341,97.7774,71630.0
2024-04-23 15:40:00,99.69,99.76,99.54,99.54,23083.0,97.7676,97.8362,97.6205,97.6205,23083.0
2024-04-23 15:50:00,99.55,99.66,99.3,99.4,127282.0,97.6303,97.7382,97.3851,97.4832,127282.0
2024-04-24 09:30:00,100.06,101.3,100.06,101.3,69592.0,98.1305,99.3465,98.1305,99.3465,69592.0
2024-04-24 09:40:00,101.3,101.33,100.74,100.83,35607.0,99.3465,99.376,98.7973,98.8856,35607.0
2024-04-24 09:50:00,100.8,100.83,99.96,100.06,53071.0,98.8562,98.8856,98.0324,98.1305,53071.0
2024-04-24 10:00:00,100.12,100.72,100.12,100.64,60034.0,98.1893,98.7777,98.1893,98.6993,60034.0
2024-04-24 10:10:00,100.68,100.75,100.23,100.23,21708.0,98.7385,98.8071,98.2972,98.2972,21708.0
2024-04-24 10:20:00,100.27,100.59,100.19,100.32,15459.0,98.3364,98.6502,98.2579,98.3854,15459.0
2024-04-24 10:30:00,100.2,100.21,99.92,99.92,5766.0,98.2678,98.2776,97.9932,97.9932,5766.0
2024-04-24 10:40:00,99.93,99.95,99.73,99.86,3349.0,98.003,98.0226,97.8068,97.9343,3349.0
2024-04-24 10:50:00,99.85,99.85,99.64,99.66,2700.0,97.9245,97.9245,97.7186,97.7382,2700.0
2024-04-24 11:00:00,99.68,99.7,99.49,99.5,4014.0,97.7578,97.7774,97.5714,97.5813,4014.0
2024-04-24 11:10:00,99.55,99.55,99.4,99.48,5830.0,97.6303,97.6303,97.4832,97.5616,5830.0
2024-04-24 11:20:00,99.49,99.54,99.35,99.54,3093.0,97.5714,97.6205,97.4341,97.6205,3093.0
2024-04-24 11:30:00,99.52,99.82,99.52,99.75,5820.0,97.6009,97.8951,97.6009,97.8264,5820.0
2024-04-24 11:40:00,99.74,99.75,99.29,99.5,6009.0,97.8166,97.8264,97.3753,97.5813,6009.0
2024-04-24 11:50:00,99.49,99.53,99.37,99.41,5277.0,97.5714,97.6107,97.4538,97.493,5277.0
2024-04-24 12:00:00,99.45,99.51,99.34,99.46,2738.0,97.5322,97.5911,97.4243,97.542,2738.0
2024-04-24 12:10:00,99.49,99.65,99.49,99.54,3456.0,97.5714,97.7284,97.5714,97.6205,3456.0
2024-04-24 12:20:00,99.64,99.76,99.58,99.76,3404.0,97.7186,97.8362,97.6597,97.8362,3404.0
2024-04-24 12:30:00,99.73,99.73,99.52,99.65,5154.0,97.8068,97.8068,97.6009,97.7284,5154.0
2024-04-24 12:40:00,99.67,99.67,99.45,99.51,4642.0,97.748,97.748,97.5322,97.5911,4642.0
2024-04-24 12:50:00,99.52,99.82,99.52,99.82,4099.0,97.6009,97.8951,97.6009,97.8951,4099.0
2024-04-24 13:00:00,99.83,99.97,99.81,99.81,5278.0,97.9049,98.0422,97.8853,97.8853,5278.0
2024-04-24 13:10:00,99.85,99.95,99.83,99.93,8155.0,97.9245,98.0226,97.9049,98.003,8155.0
2024-04-24 13:20:00,99.94,100.08,99.93,100.08,2368.0,98.0128,98.1501,98.003,98.1501,2368.0
2024-04-24 13:30:00,100.13,100.2,100.08,100.09,9350.0,98.1991,98.2678,98.1501,98.1599,9350.0
2024-04-24 13:40:00,100.1,100.12,100.04,100.05,4051.0,98.1697,98.1893,98.1108,98.1206,4051.0
2024-04-24 13:50:00,100.05,100.1,100.03,100.03,1600.0,98.1206,98.1697,98.101,98.101,1600.0
2024-04-24 14:00:00,100.02,100.05,99.85,99.98,5068.0,98.0912,98.1206,97.9245,98.052,5068.0
2024-04-24 14:10:00,99.96,99.96,99.77,99.84,3778.0,98.0324,98.0324,97.846,97.9147,3778.0
2024-04-24 14:20:00,99.85,99.95,99.82,99.85,4360.0,97.9245,98.0226,97.8951,97.9245,4360.0
2024-04-24 14:30:00,99.84,99.91,99.75,99.9,4316.0,97.9147,97.9833,97.8264,97.9735,4316.0
2024-04-24 14:40:00,99.88,99.96,99.86,99.93,4424.0,97.9539,98.0324,97.9343,98.003,4424.0
2024-04-24 14:50:00,99.93,99.93,99.81,99.82,8823.0,98.003,98.003,97.8853,97.8951,8823.0
2024-04-24 15:00:00,99.81,99.9,99.72,99.9,5749.0,97.8853,97.9735,97.797,97.9735,5749.0
2024-04-24 15:10:00,99.91,100.01,99.91,99.98,13381.0,97.9833,98.0814,97.9833,98.052,13381.0
2024-04-24 15:20:00,99.97,100.24,99.95,100.09,43077.0,98.0422,98.307,98.0226,98.1599,43077.0
2024-04-24 15:30:00,100.09,100.1,99.92,99.98,16562.0,98.1599,98.1697,97.9932,98.052,16562.0
2024-04-24 15:40:00,100.0,100.13,99.95,100.08,28152.0,98.0716,98.1991,98.0226,98.1501,28152.0
2024-04-24 15:50:00,100.05,100.14,99.96,100.06,92606.0,98.1206,98.2089,98.0324,98.1305,92606.0
2024-04-25 09:30:00,99.39,99.55,98.85,99.48,21683.0,97.4734,97.6303,96.9438,97.5616,21683.0
2024-04-25 09:40:00,99.57,100.07,99.48,99.88,7213.0,97.6499,98.1403,97.5616,97.9539,7213.0
2024-04-25 09:50:00,99.78,99.92,99.66,99.73,6650.0,97.8559,97.9932,97.7382,97.8068,6650.0
2024-04-25 10:00:00,99.61,99.82,99.47,99.79,9521.0,97.6891,97.8951,97.5518,97.8657,9521.0
2024-04-25 10:10:00,99.8,99.8,99.58,99.58,8793.0,97.8755,97.8755,97.6597,97.6597,8793.0
2024-04-25 10:20:00,99.64,99.94,99.54,99.94,13134.0,97.7186,98.0128,97.6205,98.0128,13134.0
2024-04-25 10:30:00,99.87,99.92,99.69,99.92,7600.0,97.9441,97.9932,97.7676,97.9932,7600.0
2024-04-25 10:40:00,99.89,99.9,99.61,99.61,7292.0,97.9637,97.9735,97.6891,97.6891,7292.0
2024-04-25 10:50:00,99.62,99.67,99.5,99.62,12581.0,97.6989,97.748,97.5813,97.6989,12581.0
2024-04-25 11:00:00,99.65,100.0,99.61,99.95,24639.0,97.7284,98.0716,97.6891,98.0226,24639.0
2024-04-25 11:10:00,99.95,100.05,99.9,100.02,14569.0,98.0226,98.1206,97.9735,98.0912,14569.0
2024-04-25 11:20:00,99.98,100.05,99.84,99.84,5213.0,98.052,98.1206,97.9147,97.9147,5213.0
2024-04-25 11:30:00,99.87,99.93,99.71,99.72,3841.0,97.9441,98.003,97.7872,97.797,3841.0
2024-04-25 11:40:00,99.77,99.79,99.67,99.7,6175.0,97.846,97.8657,97.748,97.7774,6175.0
2024-04-25 11:50:00,99.66,99.87,99.66,99.78,7522.0,97.7382,97.9441,97.7382,97.8559,7522.0
2024-04-25 12:00:00,99.76,99.86,99.65,99.74,5061.0,97.8362,97.9343,97.7284,97.8166,5061.0
2024-04-25 12:10:00,99.73,99.76,99.61,99.76,3800.0,97.8068,97.8362,97.6891,97.8362,3800.0
2024-04-25 12:20:00,99.73,100.04,99.72,99.99,21097.0,97.8068,98.1108,97.797,98.0618,21097.0
2024-04-25 12:30:00,100.02,100.08,99.94,99.99,6559.0,98.0912,98.1501,98.0128,98.0618,6559.0
2024-04-25 12:40:00,100.01,100.15,99.96,100.13,3700.0,98.0814,98.2187,98.0324,98.1991,3700.0
2024-04-25 12:50:00,100.12,100.42,100.09,100.38,9190.0,98.1893,98.4835,98.1599,98.4443,9190.0
2024-04-25 13:00:00,100.36,100.51,100.27,100.36,15875.0,98.4247,98.5718,98.3364,98.4247,15875.0
2024-04-25 13:10:00,100.42,100.53,100.35,100.43,9632.0,98.4835,98.5914,98.4149,98.4933,9632.0
2024-04-25 13:20:00,100.42,100.61,100.35,100.61,7875.0,98.4835,98.6698,98.4149,98.6698,7875.0
2024-04-25 13:30:00,100.61,100.67,100.47,100.65,47734.0,98.6698,98.7287,98.5325,98.7091,47734.0
2024-04-25 13:40:00,100.63,100.87,100.53,100.85,36575.0,98.6895,98.9248,98.5914,98.9052,36575.0
2024-04-25 13:50:00,100.85,101.14,100.83,101.13,25997.0,98.9052,99.1896,98.8856,99.1798,25997.0
2024-04-25 14:00:00,101.13,101.29,101.09,101.26,19484.0,99.1798,99.3367,99.1406,99.3073,19484.0
2024-04-25 14:10:00,101.31,101.48,101.22,101.38,9371.0,99.3563,99.5231,99.2681,99.425,9371.0
2024-04-25 14:20:00,101.36,101.43,101.12,101.13,44269.0,99.4054,99.474,99.17,99.1798,44269.0
2024-04-25 14:30:00,101.11,101.34,101.11,101.32,49275.0,99.1602,99.3858,99.1602,99.3662,49275.0
2024-04-25 14:40:00,101.27,101.27,100.98,100.98,15705.0,99.3171,99.3171,99.0327,99.0327,15705.0
2024-04-25 14:50:00,100.97,101.06,100.96,101.02,13014.0,99.0229,99.1112,99.0131,99.0719,13014.0
2024-04-25 15:00:00,101.05,101.42,101.04,101.27,22526.0,99.1014,99.4642,99.0916,99.3171,22526.0
2024-04-25 15:10:00,101.27,101.31,101.23,101.3,15859.0,99.3171,99.3563,99.2779,99.3465,15859.0
2024-04-25 15:20:00,101.29,101.31,101.18,101.23,20536.0,99.3367,99.3563,99.2289,99.2779,20536.0
2024-04-25 15:30:00,101.23,101.23,101.03,101.03,14437.0,99.2779,99.2779,99.0817,99.0817,14437.0
2024-04-25 15:40:00,101.03,101.06,100.86,100.92,31195.0,99.0817,99.1112,98.915,98.9739,31195.0
2024-04-25 15:50:00,100.95,101.03,100.85,100.94,209310.0,99.0033,99.0817,98.9052,98.9935,209310.0
2024-04-26 09:30:00,101.01,101.18,100.36,100.76,78541.0,99.0621,99.2289,98.4247,98.817,78541.0
2024-04-26 09:40:00,100.64,100.79,100.44,100.62,9689.0,98.6993,98.8464,98.5031,98.6797,9689.0
2024-04-26 09:50:00,100.58,100.63,100.24,100.47,7239.0,98.6404,98.6895,98.307,98.5325,7239.0
2024-04-26 10:00:00,100.55,100.78,100.31,100.73,16283.0,98.611,98.8366,98.3756,98.7875,16283.0
2024-04-26 10:10:00,100.73,101.16,100.63,100.99,72408.0,98.7875,99.2092,98.6895,99.0425,72408.0
2024-04-26 10:20:00,101.06,101.57,100.92,101.48,43616.0,99.1112,99.6113,98.9739,99.5231,43616.0
2024-04-26 10:30:00,101.51,101.62,101.36,101.43,41035.0,99.5525,99.6604,99.4054,99.474,41035.0
2024-04-26 10:40:00,101.44,102.05,101.41,101.89,44089.0,99.4838,100.0821,99.4544,99.9252,44089.0
2024-04-26 10:50:00,101.86,101.9,101.56,101.84,63478.0,99.8957,99.935,99.6015,99.8761,63478.0
2024-04-26 11:00:00,101.85,101.9,101.61,101.61,14359.0,99.8859,99.935,99.6506,99.6506,14359.0
2024-04-26 11:10:00,101.62,101.63,101.13,101.13,8146.0,99.6604,99.6702,99.1798,99.1798,8146.0
2024-04-26 11:20:00,101.13,101.16,100.94,101.0,12647.0,99.1798,99.2092,98.9935,99.0523,12647.0
2024-04-26 11:30:00,101.0,101.2,100.89,101.01,24617.0,99.0523,99.2485,98.9444,99.0621,24617.0
2024-04-26 11:40:00,101.0,101.31,100.99,101.2,12167.0,99.0523,99.3563,99.0425,99.2485,12167.0
2024-04-26 11:50:00,101.19,101.23,101.07,101.23,7978.0,99.2387,99.2779,99.121,99.2779,7978.0
2024-04-26 12:00:00,101.2,101.44,101.11,101.43,8781.0,99.2485,99.4838,99.1602,99.474,8781.0
2024-04-26 12:10:00,101.44,101.52,101.19,101.45,15851.0,99.4838,99.5623,99.2387,99.4936,15851.0
2024-04-26 12:20:00,101.41,101.52,101.33,101.43,17793.0,99.4544,99.5623,99.376,99.474,17793.0
2024-04-26 12:30:00,101.41,101.52,101.33,101.45,15346.0,99.4544,99.5623,99.376,99.4936,15346.0
2024-04-26 12:40:00,101.49,101.61,101.45,101.5,9207.0,99.5329,99.6506,99.4936,99.5427,9207.0
2024-04-26 12:50:00,101.49,101.53,101.33,101.5,10533.0,99.5329,99.5721,99.376,99.5427,10533.0
2024-04-26 13:00:00,101.48,101.51,101.25,101.31,8251.0,99.5231,99.5525,99.2975,99.3563,8251.0
2024-04-26 13:10:00,101.33,101.33,101.21,101.32,8731.0,99.376,99.376,99.2583,99.3662,8731.0
2024-04-26 13:20:00,101.34,101.6,101.31,101.57,26718.0,99.3858,99.6408,99.3563,99.6113,26718.0
2024-04-26 13:30:00,101.57,101.72,101.54,101.63,12294.0,99.6113,99.7584,99.5819,99.6702,12294.0
2024-04-26 13:40:00,101.6,101.64,101.53,101.6,12242.0,99.6408,99.68,99.5721,99.6408,12242.0
2024-04-26 13:50:00,101.6,101.72,101.52,101.55,13421.0,99.6408,99.7584,99.5623,99.5917,13421.0
2024-04-26 14:00:00,101.56,101.66,101.48,101.58,13064.0,99.6015,99.6996,99.5231,99.6211,13064.0
2024-04-26 14:10:00,101.57,101.6,101.4,101.44,10148.0,99.6113,99.6408,99.4446,99.4838,10148.0
2024-04-26 14:20:00,101.42,101.56,101.42,101.46,7817.0,99.4642,99.6015,99.4642,99.5035,7817.0
2024-04-26 14:30:00,101.48,101.51,101.41,101.43,9777.0,99.5231,99.5525,99.4544,99.474,9777.0
2024-04-26 14:40:00,101.43,101.48,101.2,101.24,23919.0,99.474,99.5231,99.2485,99.2877,23919.0
2024-04-26 14:50:00,101.24,101.4,101.13,101.26,17853.0,99.2877,99.4446,99.1798,99.3073,17853.0
2024-04-26 15:00:00,101.29,101.32,101.18,101.25,13666.0,99.3367,99.3662,99.2289,99.2975,13666.0
2024-04-26 15:10:00,101.24,101.26,100.97,101.07,29705.0,99.2877,99.3073,99.0229,99.121,29705.0
2024-04-26 15:20:00,101.08,101.21,100.98,101.13,28011.0,99.1308,99.2583,99.0327,99.1798,28011.0
2024-04-26 15:30:00,101.12,101.14,100.96,100.99,40745.0,99.17,99.1896,99.0131,99.0425,40745.0
2024-04-26 15:40:00,100.99,101.0,100.73,101.0,65330.0,99.0425,99.0523,98.7875,99.0523,65330.0
2024-04-26 15:50:00,101.01,101.46,100.96,101.34,260322.0,99.0621,99.5035,99.0131,99.3858,260322.0
2024-04-29 09:30:00,101.51,102.31,101.45,101.7,17487.0,99.5525,100.3371,99.4936,99.7388,17487.0
2024-04-29 09:40:00,101.65,101.88,101.45,101.88,4794.0,99.6898,99.9154,99.4936,99.9154,4794.0
2024-04-29 09:50:00,101.91,102.02,101.89,101.89,13497.0,99.9448,100.0527,99.9252,99.9252,13497.0
2024-04-29 10:00:00,102.0,102.29,101.79,102.2,26984.0,100.033,100.3174,99.8271,100.2292,26984.0
2024-04-29 10:10:00,102.2,102.64,102.15,102.55,26321.0,100.2292,100.6607,100.1801,100.5724,26321.0
2024-04-29 10:20:00,102.59,102.74,102.55,102.67,14995.0,100.6117,100.7588,100.5724,100.6901,14995.0
2024-04-29 10:30:00,102.65,102.7,102.29,102.34,10133.0,100.6705,100.7195,100.3174,100.3665,10133.0
2024-04-29 10:40:00,102.33,102.46,102.3,102.35,7268.0,100.3567,100.4842,100.3273,100.3763,7268.0
2024-04-29 10:50:00,102.39,102.39,102.19,102.23,8129.0,100.4155,100.4155,100.2194,100.2586,8129.0
2024-04-29 11:00:00,102.19,102.19,101.88,101.9,4850.0,100.2194,100.2194,99.9154,99.935,4850.0
2024-04-29 11:10:00,101.93,102.04,101.83,101.83,9642.0,99.9644,100.0723,99.8663,99.8663,9642.0
2024-04-29 11:20:00,101.87,101.87,101.64,101.73,6393.0,99.9055,99.9055,99.68,99.7682,6393.0
2024-04-29 11:30:00,101.72,101.72,101.65,101.68,4267.0,99.7584,99.7584,99.6898,99.7192,4267.0
2024-04-29 11:40:00,101.68,101.7,101.58,101.64,6162.0,99.7192,99.7388,99.6211,99.68,6162.0
2024-04-29 11:50:00,101.66,101.94,101.61,101.9,14204.0,99.6996,99.9742,99.6506,99.935,14204.0
2024-04-29 12:00:00,101.9,102.02,101.87,101.92,6726.0,99.935,100.0527,99.9055,99.9546,6726.0
2024-04-29 12:10:00,101.92,101.97,101.83,101.89,6808.0,99.9546,100.0036,99.8663,99.9252,6808.0
2024-04-29 12:20:00,101.88,101.88,101.66,101.8,5833.0,99.9154,99.9154,99.6996,99.8369,5833.0
2024-04-29 12:30:00,101.8,101.92,101.78,101.86,8452.0,99.8369,99.9546,99.8173,99.8957,8452.0
2024-04-29 12:40:00,101.86,101.91,101.75,101.82,6845.0,99.8957,99.9448,99.7879,99.8565,6845.0
2024-04-29 12:50:00,101.81,101.81,101.64,101.77,7018.0,99.8467,99.8467,99.68,99.8075,7018.0
2024-04-29 13:00:00,101.76,101.81,101.66,101.74,8527.0,99.7977,99.8467,99.6996,99.7781,8527.0
2024-04-29 13:10:00,101.74,101.85,101.63,101.85,13873.0,99.7781,99.8859,99.6702,99.8859,13873.0
2024-04-29 13:20:00,101.85,102.0,101.78,101.99,9586.0,99.8859,100.033,99.8173,100.0232,9586.0
2024-04-29 13:30:00,101.98,102.17,101.96,102.14,13039.0,100.0134,100.1998,99.9938,100.1703,13039.0
2024-04-29 13:40:00,102.1,102.13,102.05,102.12,11765.0,100.1311,100.1605,100.0821,100.1507,11765.0
2024-04-29 13:50:00,102.15,102.3,102.15,102.18,21315.0,100.1801,100.3273,100.1801,100.2096,21315.0
2024-04-29 14:00:00,102.16,102.26,102.07,102.26,17617.0,100.19,100.288,100.1017,100.288,17617.0
2024-04-29 14:10:00,102.28,102.43,102.28,102.38,10293.0,100.3076,100.4547,100.3076,100.4057,10293.0
2024-04-29 14:20:00,102.39,102.5,102.39,102.45,8810.0,100.4155,100.5234,100.4155,100.4744,8810.0
2024-04-29 14:30:00,102.42,102.44,102.11,102.3,18801.0,100.4449,100.4646,100.1409,100.3273,18801.0
2024-04-29 14:40:00,102.28,102.32,102.24,102.27,7010.0,100.3076,100.3469,100.2684,100.2978,7010.0
2024-04-29 14:50:00,102.26,102.26,102.18,102.19,9179.0,100.288,100.288,100.2096,100.2194,9179.0
2024-04-29 15:00:00,102.17,102.17,101.73,101.82,14145.0,100.1998,100.1998,99.7682,99.8565,14145.0
2024-04-29 15:10:00,101.82,102.26,101.82,102.25,15358.0,99.8565,100.288,99.8565,100.2782,15358.0
2024-04-29 15:20:00,102.28,102.36,102.22,102.28,12886.0,100.3076,100.3861,100.2488,100.3076,12886.0
2024-04-29 15:30:00,102.28,102.3,102.17,102.22,27802.0,100.3076,100.3273,100.1998,100.2488,27802.0
2024-04-29 15:40:00,102.2,102.56,102.2,102.37,27797.0,100.2292,100.5822,100.2292,100.3959,27797.0
2024-04-29 15:50:00,102.4,102.75,102.36,102.49,110408.0,100.4253,100.7686,100.3861,100.5136,110408.0
2024-04-30 09:30:00,101.82,102.39,101.82,102.31,12702.0,99.8565,100.4155,99.8565,100.3371,12702.0
2024-04-30 09:40:00,102.32,102.63,102.31,102.54,7429.0,100.3469,100.6509,100.3371,100.5626,7429.0
2024-04-30 09:50:00,102.54,102.8,102.47,102.63,7200.0,100.5626,100.8176,100.494,100.6509,7200.0
2024-04-30 10:00:00,102.69,103.01,102.66,102.97,25567.0,100.7097,101.0236,100.6803,100.9843,25567.0
2024-04-30 10:10:00,102.97,103.17,102.85,103.0,14200.0,100.9843,101.1805,100.8666,101.0138,14200.0
2024-04-30 10:20:00,103.01,103.05,102.83,102.87,14031.0,101.0236,101.0628,100.847,100.8863,14031.0
2024-04-30 10:30:00,102.84,103.2,102.84,103.13,18387.0,100.8568,101.2099,100.8568,101.1413,18387.0
2024-04-30 10:40:00,103.13,103.23,103.06,103.17,9623.0,101.1413,101.2393,101.0726,101.1805,9623.0
2024-04-30 10:50:00,103.16,103.16,102.46,102.48,8561.0,101.1707,101.1707,100.4842,100.5038,8561.0
2024-04-30 11:00:00,102.51,102.78,102.42,102.68,11675.0,100.5332,100.798,100.4449,100.6999,11675.0
2024-04-30 11:10:00,102.67,102.69,102.2,102.26,10198.0,100.6901,100.7097,100.2292,100.288,10198.0
2024-04-30 11:20:00,102.29,102.38,102.22,102.28,16793.0,100.3174,100.4057,100.2488,100.3076,16793.0
2024-04-30 11:30:00,102.29,102.29,102.08,102.28,6822.0,100.3174,100.3174,100.1115,100.3076,6822.0
2024-04-30 11:40:00,102.28,102.36,102.15,102.31,18723.0,100.3076,100.3861,100.1801,100.3371,18723.0
2024-04-30 11:50:00,102.32,102.67,102.32,102.67,30846.0,100.3469,100.6901,100.3469,100.6901,30846.0
2024-04-30 12:00:00,102.66,102.66,102.24,102.35,13420.0,100.6803,100.6803,100.2684,100.3763,13420.0
2024-04-30 12:10:00,102.38,102.49,102.33,102.48,7037.0,100.4057,100.5136,100.3567,100.5038,7037.0
2024-04-30 12:20:00,102.49,102.54,102.45,102.5,6184.0,100.5136,100.5626,100.4744,100.5234,6184.0
2024-04-30 12:30:00,102.45,102.45,102.13,102.22,7337.0,100.4744,100.4744,100.1605,100.2488,7337.0
2024-04-30 12:40:00,102.23,102.27,102.12,102.18,9146.0,100.2586,100.2978,100.1507,100.2096,9146.0
2024-04-30 12:50:00,102.13,102.25,102.13,102.21,4699.0,100.1605,100.2782,100.1605,100.239,4699.0
2024-04-30 13:00:00,102.2,102.26,102.1,102.2,6104.0,100.2292,100.288,100.1311,100.2292,6104.0
2024-04-30 13:10:00,102.18,102.19,102.02,102.08,6279.0,100.2096,100.2194,100.0527,100.1115,6279.0
2024-04-30 13:20:00,102.1,102.18,102.1,102.17,4031.0,100.1311,100.2096,100.1311,100.1998,4031.0
2024-04-30 13:30:00,102.15,102.16,102.03,102.14,4506.0,100.1801,100.19,100.0625,100.1703,4506.0
2024-04-30 13:40:00,102.2,102.28,102.16,102.28,2800.0,100.2292,100.3076,100.19,100.3076,2800.0
2024-04-30 13:50:00,102.31,102.45,102.31,102.44,5128.0,100.3371,100.4744,100.3371,100.4646,5128.0
2024-04-30 14:00:00,102.42,102.55,102.4,102.43,4009.0,100.4449,100.5724,100.4253,100.4547,4009.0
2024-04-30 14:10:00,102.42,102.42,102.32,102.34,6635.0,100.4449,100.4449,100.3469,100.3665,6635.0
2024-04-30 14:20:00,102.35,102.39,102.18,102.2,7747.0,100.3763,100.4155,100.2096,100.2292,7747.0
2024-04-30 14:30:00,102.21,102.48,102.21,102.45,8787.0,100.239,100.5038,100.239,100.4744,8787.0
2024-04-30 14:40:00,102.47,102.47,102.3,102.3,4866.0,100.494,100.494,100.3273,100.3273,4866.0
2024-04-30 14:50:00,102.26,102.53,102.16,102.43,56188.0,100.288,100.5528,100.19,100.4547,56188.0
2024-04-30 15:00:00,102.43,102.54,102.4,102.52,11723.0,100.4547,100.5626,100.4253,100.543,11723.0
2024-04-30 15:10:00,102.52,102.54,102.43,102.48,11871.0,100.543,100.5626,100.4547,100.5038,11871.0
2024-04-30 15:20:00,102.47,102.5,102.38,102.5,11936.0,100.494,100.5234,100.4057,100.5234,11936.0
2024-04-30 15:30:00,102.49,102.59,102.45,102.53,18380.0,100.5136,100.6117,100.4744,100.5528,18380.0
2024-04-30 15:40:00,102.52,102.63,102.47,102.63,17163.0,100.543,100.6509,100.494,100.6509,17163.0
2024-04-30 15:50:00,102.63,102.74,102.17,102.2,96735.0,100.6509,100.7588,100.1998,100.2292,96735.0
2024-05-01 09:30:00,101.36,101.82,101.35,101.73,20529.0,99.4054,99.8565,99.3956,99.7682,20529.0
2024-05-01 09:40:00,101.76,101.81,101.31,101.48,6883.0,99.7977,99.8467,99.3563,99.5231,6883.0
2024-05-01 09:50:00,101.55,101.74,101.4,101.59,6336.0,99.5917,99.7781,99.4446,99.6309,6336.0
2024-05-01 10:00:00,101.55,101.73,101.39,101.52,12034.0,99.5917,99.7682,99.4348,99.5623,12034.0
2024-05-01 10:10:00,101.51,101.51,101.16,101.35,8901.0,99.5525,99.5525,99.2092,99.3956,8901.0
2024-05-01 10:20:00,101.35,101.78,101.31,101.6,9316.0,99.3956,99.8173,99.3563,99.6408,9316.0
2024-05-01 10:30:00,101.68,101.78,101.54,101.59,8541.0,99.7192,99.8173,99.5819,99.6309,8541.0
2024-05-01 10:40:00,101.59,101.66,101.47,101.47,11439.0,99.6309,99.6996,99.5133,99.5133,11439.0
2024-05-01 10:50:00,101.42,101.51,101.31,101.51,9756.0,99.4642,99.5525,99.3563,99.5525,9756.0
2024-05-01 11:00:00,101.52,101.59,101.46,101.47,15506.0,99.5623,99.6309,99.5035,99.5133,15506.0
2024-05-01 11:10:00,101.42,101.42,100.88,100.91,6960.0,99.4642,99.4642,98.9346,98.9641,6960.0
2024-05-01 11:20:00,100.96,101.11,100.91,101.04,7662.0,99.0131,99.1602,98.9641,99.0916,7662.0
2024-05-01 11:30:00,101.03,101.2,101.02,101.19,6594.0,99.0817,99.2485,99.0719,99.2387,6594.0
2024-05-01 11:40:00,101.19,101.37,101.18,101.25,5968.0,99.2387,99.4152,99.2289,99.2975,5968.0
2024-05-01 11:50:00,101.27,101.27,101.05,101.05,5104.0,99.3171,99.3171,99.1014,99.1014,5104.0
2024-05-01 12:00:00,101.01,101.27,101.01,101.27,7841.0,99.0621,99.3171,99.0621,99.3171,7841.0
2024-05-01 12:10:00,101.3,101.4,101.27,101.31,6733.0,99.3465,99.4446,99.3171,99.3563,6733.0
2024-05-01 12:20:00,101.29,101.53,101.29,101.53,4313.0,99.3367,99.5721,99.3367,99.5721,4313.0
2024-05-01 12:30:00,101.52,101.53,101.38,101.42,4473.0,99.5623,99.5721,99.425,99.4642,4473.0
2024-05-01 12:40:00,101.43,101.43,101.32,101.32,3210.0,99.474,99.474,99.3662,99.3662,3210.0
2024-05-01 12:50:00,101.32,101.32,101.16,101.16,3528.0,99.3662,99.3662,99.2092,99.2092,3528.0
2024-05-01 13:00:00,101.19,101.42,101.16,101.27,15697.0,99.2387,99.4642,99.2092,99.3171,15697.0
2024-05-01 13:10:00,101.28,101.3,101.21,101.22,4574.0,99.3269,99.3465,99.2583,99.2681,4574.0
2024-05-01 13:20:00,101.19,101.5,101.19,101.49,4510.0,99.2387,99.5427,99.2387,99.5329,4510.0
2024-05-01 13:30:00,101.48,101.56,101.46,101.52,4895.0,99.5231,99.6015,99.5035,99.5623,4895.0
2024-05-01 13:40:00,101.5,101.5,101.38,101.39,7475.0,99.5427,99.5427,99.425,99.4348,7475.0
2024-05-01 13:50:00,101.4,101.45,101.36,101.4,5115.0,99.4446,99.4936,99.4054,99.4446,5115.0
2024-05-01 14:00:00,101.4,101.65,101.34,101.34,9752.0,99.4446,99.6898,99.3858,99.3858,9752.0
2024-05-01 14:10:00,101.37,101.46,101.31,101.36,5409.0,99.4152,99.5035,99.3563,99.4054,5409.0
2024-05-01 14:20:00,101.35,101.66,101.34,101.6,5604.0,99.3956,99.6996,99.3858,99.6408,5604.0
2024-05-01 14:30:00,101.6,101.78,101.16,101.78,11251.0,99.6408,99.8173,99.2092,99.8173,11251.0
2024-05-01 14:40:00,101.77,102.25,101.76,102.08,14937.0,99.8075,100.2782,99.7977,100.1115,14937.0
2024-05-01 14:50:00,102.1,102.43,102.1,102.43,13224.0,100.1311,100.4547,100.1311,100.4547,13224.0
2024-05-01 15:00:00,102.47,102.63,102.17,102.39,8626.0,100.494,100.6509,100.1998,100.4155,8626.0
2024-05-01 15:10:00,102.38,102.48,102.21,102.22,9115.0,100.4057,100.5038,100.239,100.2488,9115.0
2024-05-01 15:20:00,102.14,102.37,101.99,102.1,16615.0,100.1703,100.3959,100.0232,100.1311,16615.0
2024-05-01 15:30:00,102.08,102.08,101.68,101.77,24344.0,100.1115,100.1115,99.7192,99.8075,24344.0
2024-05-01 15:40:00,101.78,101.92,101.57,101.64,16074.0,99.8173,99.9546,99.6113,99.68,16074.0
2024-05-01 15:50:00,101.6,101.6,100.93,100.94,95582.0,99.6408,99.6408,98.9837,98.9935,95582.0
2024-05-02 09:30:00,102.0,102.4,100.93,100.93,32304.0,100.033,100.4253,98.9837,98.9837,32304.0
2024-05-02 09:40:00,100.9,101.29,100.75,101.03,20040.0,98.9543,99.3367,98.8071,99.0817,20040.0
2024-05-02 09:50:00,100.96,101.06,100.7,100.75,11364.0,99.0131,99.1112,98.7581,98.8071,11364.0
2024-05-02 10:00:00,100.84,100.89,100.24,100.31,18283.0,98.8954,98.9444,98.307,98.3756,18283.0
2024-05-02 10:10:00,100.32,100.84,100.32,100.81,8701.0,98.3854,98.8954,98.3854,98.866,8701.0
2024-05-02 10:20:00,100.78,101.05,100.61,100.95,11151.0,98.8366,99.1014,98.6698,99.0033,11151.0
2024-05-02 10:30:00,101.0,101.08,100.93,101.04,8017.0,99.0523,99.1308,98.9837,99.0916,8017.0
2024-05-02 10:40:00,100.93,101.03,100.71,100.98,9873.0,98.9837,99.0817,98.7679,99.0327,9873.0
2024-05-02 10:50:00,100.98,101.19,100.97,101.15,8962.0,99.0327,99.2387,99.0229,99.1994,8962.0
2024-05-02 11:00:00,101.17,101.43,101.13,101.43,7464.0,99.219,99.474,99.1798,99.474,7464.0
2024-05-02 11:10:00,101.44,101.47,101.27,101.27,8447.0,99.4838,99.5133,99.3171,99.3171,8447.0
2024-05-02 11:20:00,101.25,101.27,101.05,101.08,9237.0,99.2975,99.3171,99.1014,99.1308,9237.0
2024-05-02 11:30:00,101.12,101.16,100.96,100.99,5620.0,99.17,99.2092,99.0131,99.0425,5620.0
2024-05-02 11:40:00,101.04,101.14,101.02,101.04,9136.0,99.0916,99.1896,99.0719,99.0916,9136.0
2024-05-02 11:50:00,101.01,101.3,101.01,101.17,6196.0,99.0621,99.3465,99.0621,99.219,6196.0
2024-05-02 12:00:00,101.17,101.17,100.94,101.07,8532.0,99.219,99.219,98.9935,99.121,8532.0
2024-05-02 12:10:00,101.08,101.08,100.78,100.82,11278.0,99.1308,99.1308,98.8366,98.8758,11278.0
2024-05-02 12:20:00,100.8,100.99,100.78,100.95,6831.0,98.8562,99.0425,98.8366,99.0033,6831.0
2024-05-02 12:30:00,100.95,100.96,100.77,100.93,7638.0,99.0033,99.0131,98.8268,98.9837,7638.0
2024-05-02 12:40:00,100.93,100.99,100.83,100.88,7093.0,98.9837,99.0425,98.8856,98.9346,7093.0
2024-05-02 12:50:00,100.92,100.92,100.77,100.92,9065.0,98.9739,98.9739,98.8268,98.9739,9065.0
2024-05-02 13:00:00,100.92,101.22,100.88,101.22,7613.0,98.9739,99.2681,98.9346,99.2681,7613.0
2024-05-02 13:10:00,101.21,101.34,101.18,101.23,6457.0,99.2583,99.3858,99.2289,99.2779,6457.0
2024-05-02 13:20:00,101.22,101.58,101.22,101.52,28468.0,99.2681,99.6211,99.2681,99.5623,28468.0
2024-05-02 13:30:00,101.5,101.51,101.24,101.26,9456.0,99.5427,99.5525,99.2877,99.3073,9456.0
2024-05-02 13:40:00,101.28,101.4,101.24,101.36,7509.0,99.3269,99.4446,99.2877,99.4054,7509.0
2024-05-02 13:50:00,101.38,101.41,101.28,101.41,5294.0,99.425,99.4544,99.3269,99.4544,5294.0
2024-05-02 14:00:00,101.39,101.65,101.39,101.61,10249.0,99.4348,99.6898,99.4348,99.6506,10249.0
2024-05-02 14:10:00,101.65,101.72,101.61,101.62,9619.0,99.6898,99.7584,99.6506,99.6604,9619.0
2024-05-02 14:20:00,101.61,101.8,101.61,101.8,4616.0,99.6506,99.8369,99.6506,99.8369,4616.0
2024-05-02 14:30:00,101.8,101.97,101.8,101.94,7471.0,99.8369,100.0036,99.8369,99.9742,7471.0
2024-05-02 14:40:00,101.95,101.98,101.84,101.89,9911.0,99.984,100.0134,99.8761,99.9252,9911.0
2024-05-02 14:50:00,101.9,102.01,101.89,101.99,7846.0,99.935,100.0428,99.9252,100.0232,7846.0
2024-05-02 15:00:00,101.99,102.06,101.84,102.06,7610.0,100.0232,100.0919,99.8761,100.0919,7610.0
2024-05-02 15:10:00,102.06,102.09,101.8,101.86,13050.0,100.0919,100.1213,99.8369,99.8957,13050.0
2024-05-02 15:20:00,101.84,102.01,101.84,102.0,12288.0,99.8761,100.0428,99.8761,100.033,12288.0
2024-05-02 15:30:00,102.0,102.05,101.84,102.05,26685.0,100.033,100.0821,99.8761,100.0821,26685.0
2024-05-02 15:40:00,102.06,102.11,101.9,102.06,25085.0,100.0919,100.1409,99.935,100.0919,25085.0
2024-05-02 15:50:00,102.07,102.14,101.84,102.14,124040.0,100.1017,100.1703,99.8761,100.1703,124040.0
2024-05-03 09:30:00,103.25,103.48,103.04,103.12,19377.0,101.2589,101.4845,101.053,101.1314,19377.0
2024-05-03 09:40:00,103.29,103.82,103.21,103.76,8125.0,101.2982,101.8179,101.2197,101.7591,8125.0
2024-05-03 09:50:00,103.75,104.16,103.57,104.07,24173.0,101.7493,102.1514,101.5728,102.0631,24173.0
2024-05-03 10:00:00,104.2,104.23,103.3,103.39,9801.0,102.1906,102.22,101.308,101.3962,9801.0
2024-05-03 10:10:00,103.53,103.68,103.32,103.48,9286.0,101.5335,101.6806,101.3276,101.4845,9286.0
2024-05-03 10:20:00,103.44,103.64,103.24,103.6,5310.0,101.4453,101.6414,101.2491,101.6022,5310.0
2024-05-03 10:30:00,103.54,103.6,103.29,103.59,7495.0,101.5433,101.6022,101.2982,101.5924,7495.0
2024-05-03 10:40:00,103.57,103.76,103.53,103.63,8548.0,101.5728,101.7591,101.5335,101.6316,8548.0
2024-05-03 10:50:00,103.61,103.61,103.12,103.36,9723.0,101.612,101.612,101.1314,101.3668,9723.0
2024-05-03 11:00:00,103.38,103.61,103.35,103.35,10014.0,101.3864,101.612,101.357,101.357,10014.0
2024-05-03 11:10:00,103.43,103.57,103.37,103.42,22800.0,101.4355,101.5728,101.3766,101.4257,22800.0
2024-05-03 11:20:00,103.45,103.46,103.26,103.39,5722.0,101.4551,101.4649,101.2687,101.3962,5722.0
2024-05-03 11:30:00,103.44,103.52,103.38,103.46,4335.0,101.4453,101.5237,101.3864,101.4649,4335.0
2024-05-03 11:40:00,103.45,103.45,103.16,103.23,7048.0,101.4551,101.4551,101.1707,101.2393,7048.0
2024-05-03 11:50:00,103.26,103.54,103.26,103.52,3410.0,101.2687,101.5433,101.2687,101.5237,3410.0
2024-05-03 12:00:00,103.56,103.7,103.54,103.69,3206.0,101.563,101.7003,101.5433,101.6905,3206.0
2024-05-03 12:10:00,103.7,103.75,103.58,103.65,3505.0,101.7003,101.7493,101.5826,101.6512,3505.0
2024-05-03 12:20:00,103.67,103.74,103.62,103.64,3702.0,101.6708,101.7395,101.6218,101.6414,3702.0
2024-05-03 12:30:00,103.66,103.68,103.61,103.68,2408.0,101.661,101.6806,101.612,101.6806,2408.0
2024-05-03 12:40:00,103.77,103.8,103.71,103.72,5113.0,101.7689,101.7983,101.7101,101.7199,5113.0
2024-05-03 12:50:00,103.71,103.71,103.5,103.56,10019.0,101.7101,101.7101,101.5041,101.563,10019.0
2024-05-03 13:00:00,103.56,103.77,103.56,103.74,3291.0,101.563,101.7689,101.563,101.7395,3291.0
2024-05-03 13:10:00,103.76,103.81,103.61,103.68,6476.0,101.7591,101.8081,101.612,101.6806,6476.0
2024-05-03 13:20:00,103.59,103.72,103.55,103.64,2584.0,101.5924,101.7199,101.5532,101.6414,2584.0
2024-05-03 13:30:00,103.7,103.73,103.58,103.73,2325.0,101.7003,101.7297,101.5826,101.7297,2325.0
2024-05-03 13:40:00,103.75,103.75,103.63,103.69,3905.0,101.7493,101.7493,101.6316,101.6905,3905.0
2024-05-03 13:50:00,103.67,103.74,103.67,103.74,2659.0,101.6708,101.7395,101.6708,101.7395,2659.0
2024-05-03 14:00:00,103.72,103.88,103.7,103.85,9590.0,101.7199,101.8768,101.7003,101.8474,9590.0
2024-05-03 14:10:00,103.88,104.04,103.87,104.01,7630.0,101.8768,102.0337,101.867,102.0043,7630.0
2024-05-03 14:20:00,103.97,104.07,103.95,103.95,9908.0,101.9651,102.0631,101.9454,101.9454,9908.0
2024-05-03 14:30:00,103.95,104.02,103.92,103.92,8934.0,101.9454,102.0141,101.916,101.916,8934.0
2024-05-03 14:40:00,103.92,104.02,103.89,103.93,3849.0,101.916,102.0141,101.8866,101.9258,3849.0
2024-05-03 14:50:00,103.95,104.01,103.91,103.96,6720.0,101.9454,102.0043,101.9062,101.9552,6720.0
2024-05-03 15:00:00,103.94,104.08,103.92,104.05,8665.0,101.9356,102.0729,101.916,102.0435,8665.0
2024-05-03 15:10:00,104.06,104.25,104.05,104.2,12848.0,102.0533,102.2397,102.0435,102.1906,12848.0
2024-05-03 15:20:00,104.19,104.33,104.14,104.31,9462.0,102.1808,102.3181,102.1318,102.2985,9462.0
2024-05-03 15:30:00,104.3,104.39,104.05,104.37,24904.0,102.2887,102.377,102.0435,102.3573,24904.0
2024-05-03 15:40:00,104.38,104.4,104.26,104.34,47245.0,102.3671,102.3868,102.2495,102.3279,47245.0
2024-05-03 15:50:00,104.34,104.73,104.33,104.66,128682.0,102.3279,102.7104,102.3181,102.6417,128682.0
2024-05-06 09:30:00,105.25,105.79,105.14,105.56,25374.0,103.2204,103.75,103.1125,103.5244,25374.0
2024-05-06 09:40:00,105.56,106.17,105.56,106.05,14363.0,103.5244,104.1226,103.5244,104.0049,14363.0
2024-05-06 09:50:00,106.08,106.38,106.07,106.29,20588.0,104.0344,104.3286,104.0246,104.2403,20588.0
2024-05-06 10:00:00,106.28,106.53,106.2,106.51,27731.0,104.2305,104.4757,104.152,104.4561,27731.0
2024-05-06 10:10:00,106.57,106.57,106.07,106.27,10962.0,104.5149,104.5149,104.0246,104.2207,10962.0
2024-05-06 10:20:00,106.21,106.84,106.21,106.79,41709.0,104.1619,104.7797,104.1619,104.7307,41709.0
2024-05-06 10:30:00,106.75,106.83,106.34,106.45,16150.0,104.6914,104.7699,104.2893,104.3972,16150.0
2024-05-06 10:40:00,106.46,106.67,106.46,106.66,10944.0,104.407,104.613,104.407,104.6032,10944.0
2024-05-06 10:50:00,106.6,106.66,106.35,106.35,12111.0,104.5443,104.6032,104.2992,104.2992,12111.0
2024-05-06 11:00:00,106.32,106.33,106.05,106.19,6316.0,104.2697,104.2795,104.0049,104.1422,6316.0
2024-05-06 11:10:00,106.19,106.35,106.18,106.31,8929.0,104.1422,104.2992,104.1324,104.2599,8929.0
2024-05-06 11:20:00,106.34,106.37,106.29,106.37,9561.0,104.2893,104.3188,104.2403,104.3188,9561.0
2024-05-06 11:30:00,106.33,106.65,106.17,106.59,13271.0,104.2795,104.5934,104.1226,104.5345,13271.0
2024-05-06 11:40:00,106.59,106.79,106.5,106.71,10329.0,104.5345,104.7307,104.4463,104.6522,10329.0
2024-05-06 11:50:00,106.74,106.79,106.63,106.7,10461.0,104.6816,104.7307,104.5738,104.6424,10461.0
2024-05-06 12:00:00,106.7,106.72,106.59,106.69,6099.0,104.6424,104.662,104.5345,104.6326,6099.0
2024-05-06 12:10:00,106.67,106.69,106.58,106.69,6366.0,104.613,104.6326,104.5247,104.6326,6366.0
2024-05-06 12:20:00,106.66,106.69,106.59,106.68,8312.0,104.6032,104.6326,104.5345,104.6228,8312.0
2024-05-06 12:30:00,106.68,106.86,106.68,106.82,10542.0,104.6228,104.7993,104.6228,104.7601,10542.0
2024-05-06 12:40:00,106.84,106.97,106.75,106.81,11913.0,104.7797,104.9072,104.6914,104.7503,11913.0
2024-05-06 12:50:00,106.79,106.91,106.76,106.9,5439.0,104.7307,104.8484,104.7012,104.8385,5439.0
2024-05-06 13:00:00,106.93,107.21,106.9,107.06,30882.0,104.868,105.1426,104.8385,104.9955,30882.0
2024-05-06 13:10:00,107.06,107.2,106.99,107.1,8848.0,104.9955,105.1328,104.9268,105.0347,8848.0
2024-05-06 13:20:00,107.06,107.16,107.06,107.16,4672.0,104.9955,105.0935,104.9955,105.0935,4672.0
2024-05-06 13:30:00,107.13,107.18,107.11,107.13,5533.0,105.0641,105.1132,105.0445,105.0641,5533.0
2024-05-06 13:40:00,107.14,107.29,107.13,107.24,10722.0,105.0739,105.221,105.0641,105.172,10722.0
2024-05-06 13:50:00,107.25,107.39,107.24,107.34,7966.0,105.1818,105.3191,105.172,105.2701,7966.0
2024-05-06 14:00:00,107.34,107.44,107.26,107.3,7867.0,105.2701,105.3681,105.1916,105.2308,7867.0
2024-05-06 14:10:00,107.29,107.39,107.25,107.37,8543.0,105.221,105.3191,105.1818,105.2995,8543.0
2024-05-06 14:20:00,107.38,107.5,107.33,107.41,12639.0,105.3093,105.427,105.2603,105.3387,12639.0
2024-05-06 14:30:00,107.42,107.54,107.4,107.46,9148.0,105.3485,105.4662,105.3289,105.3878,9148.0
2024-05-06 14:40:00,107.48,107.6,107.46,107.49,7941.0,105.4074,105.5251,105.3878,105.4172,7941.0
2024-05-06 14:50:00,107.54,107.7,107.52,107.59,11586.0,105.4662,105.6231,105.4466,105.5152,11586.0
2024-05-06 15:00:00,107.59,107.66,107.5,107.64,10424.0,105.5152,105.5839,105.427,105.5643,10424.0
2024-05-06 15:10:00,107.65,107.68,107.53,107.66,11106.0,105.5741,105.6035,105.4564,105.5839,11106.0
2024-05-06 15:20:00,107.67,107.77,107.65,107.69,16777.0,105.5937,105.6918,105.5741,105.6133,16777.0
2024-05-06 15:30:00,107.68,107.78,107.63,107.77,18538.0,105.6035,105.7016,105.5545,105.6918,18538.0
2024-05-06 15:40:00,107.77,108.0,107.74,107.97,27746.0,105.6918,105.9173,105.6624,105.8879,27746.0
2024-05-06 15:50:00,107.96,108.1,107.59,107.96,207202.0,105.8781,106.0154,105.5152,105.8781,207202.0
2024-05-07 09:30:00,108.28,108.61,107.92,108.05,44742.0,106.1919,106.5156,105.8389,105.9664,44742.0
2024-05-07 09:40:00,107.96,108.81,107.96,108.46,27703.0,105.8781,106.7117,105.8781,106.3685,27703.0
2024-05-07 09:50:00,108.44,108.44,107.61,107.62,19341.0,106.3489,106.3489,105.5349,105.5447,19341.0
2024-05-07 10:00:00,107.67,107.82,107.5,107.72,12571.0,105.5937,105.7408,105.427,105.6427,12571.0
2024-05-07 10:10:00,107.84,107.95,107.68,107.78,12322.0,105.7604,105.8683,105.6035,105.7016,12322.0
2024-05-07 10:20:00,107.78,107.79,107.55,107.67,9948.0,105.7016,105.7114,105.476,105.5937,9948.0
2024-05-07 10:30:00,107.67,107.74,107.45,107.7,12474.0,105.5937,105.6624,105.3779,105.6231,12474.0
2024-05-07 10:40:00,107.7,107.85,107.65,107.85,11755.0,105.6231,105.7702,105.5741,105.7702,11755.0
2024-05-07 10:50:00,107.88,107.96,107.8,107.87,8842.0,105.7997,105.8781,105.7212,105.7898,8842.0
2024-05-07 11:00:00,107.85,107.88,107.44,107.48,10076.0,105.7702,105.7997,105.3681,105.4074,10076.0
2024-05-07 11:10:00,107.47,107.49,107.29,107.3,6813.0,105.3976,105.4172,105.221,105.2308,6813.0
2024-05-07 11:20:00,107.28,107.28,106.85,106.98,17029.0,105.2112,105.2112,104.7895,104.917,17029.0
2024-05-07 11:30:00,106.96,107.09,106.93,107.06,6972.0,104.8974,105.0249,104.868,104.9955,6972.0
2024-05-07 11:40:00,107.06,107.16,107.0,107.07,5406.0,104.9955,105.0935,104.9366,105.0053,5406.0
2024-05-07 11:50:00,107.09,107.2,107.06,107.17,5004.0,105.0249,105.1328,104.9955,105.1033,5004.0
2024-05-07 12:00:00,107.18,107.19,106.96,107.15,6054.0,105.1132,105.123,104.8974,105.0837,6054.0
2024-05-07 12:10:00,107.17,107.3,107.16,107.3,4634.0,105.1033,105.2308,105.0935,105.2308,4634.0
2024-05-07 12:20:00,107.3,107.53,107.29,107.34,10985.0,105.2308,105.4564,105.221,105.2701,10985.0
2024-05-07 12:30:00,107.33,107.41,107.23,107.33,7569.0,105.2603,105.3387,105.1622,105.2603,7569.0
2024-05-07 12:40:00,107.34,107.69,107.34,107.69,9523.0,105.2701,105.6133,105.2701,105.6133,9523.0
2024-05-07 12:50:00,107.67,107.67,107.33,107.41,6888.0,105.5937,105.5937,105.2603,105.3387,6888.0
2024-05-07 13:00:00,107.43,107.58,107.37,107.55,6118.0,105.3583,105.5054,105.2995,105.476,6118.0
2024-05-07 13:10:00,107.57,107.6,107.52,107.59,5466.0,105.4956,105.5251,105.4466,105.5152,5466.0
2024-05-07 13:20:00,107.59,107.7,107.59,107.64,9206.0,105.5152,105.6231,105.5152,105.5643,9206.0
2024-05-07 13:30:00,107.62,107.65,107.28,107.32,11302.0,105.5447,105.5741,105.2112,105.2505,11302.0
2024-05-07 13:40:00,107.3,107.43,107.27,107.27,10280.0,105.2308,105.3583,105.2014,105.2014,10280.0
2024-05-07 13:50:00,107.28,107.35,107.12,107.31,11422.0,105.2112,105.2799,105.0543,105.2406,11422.0
2024-05-07 14:00:00,107.36,107.43,107.25,107.26,8626.0,105.2897,105.3583,105.1818,105.1916,8626.0
2024-05-07 14:10:00,107.3,107.39,107.24,107.24,9204.0,105.2308,105.3191,105.172,105.172,9204.0
2024-05-07 14:20:00,107.22,107.25,107.01,107.19,10803.0,105.1524,105.1818,104.9464,105.123,10803.0
2024-05-07 14:30:00,107.18,107.26,107.12,107.26,6416.0,105.1132,105.1916,105.0543,105.1916,6416.0
2024-05-07 14:40:00,107.26,107.38,107.26,107.3,8981.0,105.1916,105.3093,105.1916,105.2308,8981.0
2024-05-07 14:50:00,107.3,107.31,107.17,107.24,5123.0,105.2308,105.2406,105.1033,105.172,5123.0
2024-05-07 15:00:00,107.25,107.35,107.16,107.33,10683.0,105.1818,105.2799,105.0935,105.2603,10683.0
2024-05-07 15:10:00,107.34,107.35,107.18,107.25,11683.0,105.2701,105.2799,105.1132,105.1818,11683.0
2024-05-07 15:20:00,107.26,107.49,107.23,107.44,12520.0,105.1916,105.4172,105.1622,105.3681,12520.0
2024-05-07 15:30:00,107.43,107.52,107.23,107.44,20722.0,105.3583,105.4466,105.1622,105.3681,20722.0
2024-05-07 15:40:00,107.47,107.53,107.41,107.52,20329.0,105.3976,105.4564,105.3387,105.4466,20329.0
2024-05-07 15:50:00,107.53,107.65,107.3,107.35,141585.0,105.4564,105.5741,105.2308,105.2799,141585.0
2024-05-08 09:30:00,107.01,107.73,106.84,107.73,22598.0,104.9464,105.6525,104.7797,105.6525,22598.0
2024-05-08 09:40:00,107.75,108.11,107.55,108.11,21927.0,105.6722,106.0252,105.476,106.0252,21927.0
2024-05-08 09:50:00,108.12,108.47,108.08,108.28,14426.0,106.035,106.3783,105.9958,106.1919,14426.0
2024-05-08 10:00:00,108.27,108.49,108.09,108.35,31796.0,106.1821,106.3979,106.0056,106.2606,31796.0
2024-05-08 10:10:00,108.31,108.34,107.76,108.0,27994.0,106.2214,106.2508,105.682,105.9173,27994.0
2024-05-08 10:20:00,107.99,108.82,107.98,108.58,28764.0,105.9075,106.7215,105.8977,106.4862,28764.0
2024-05-08 10:30:00,108.57,108.97,108.51,108.91,25860.0,106.4763,106.8686,106.4175,106.8098,25860.0
2024-05-08 10:40:00,108.93,109.16,108.85,109.15,16239.0,106.8294,107.055,106.7509,107.0452,16239.0
2024-05-08 10:50:00,109.12,109.15,108.89,108.98,10262.0,107.0157,107.0452,106.7902,106.8784,10262.0
2024-05-08 11:00:00,108.92,108.92,108.45,108.57,8264.0,106.8196,106.8196,106.3587,106.4763,8264.0
2024-05-08 11:10:00,108.51,108.6,108.45,108.53,13043.0,106.4175,106.5058,106.3587,106.4371,13043.0
2024-05-08 11:20:00,108.56,108.57,108.4,108.48,17043.0,106.4665,106.4763,106.3096,106.3881,17043.0
2024-05-08 11:30:00,108.43,108.67,108.41,108.67,13289.0,106.339,106.5744,106.3194,106.5744,13289.0
2024-05-08 11:40:00,108.66,108.67,108.4,108.51,10588.0,106.5646,106.5744,106.3096,106.4175,10588.0
2024-05-08 11:50:00,108.52,108.64,108.52,108.61,8911.0,106.4273,106.545,106.4273,106.5156,8911.0
2024-05-08 12:00:00,108.57,108.64,108.53,108.55,6012.0,106.4763,106.545,106.4371,106.4567,6012.0
2024-05-08 12:10:00,108.57,108.68,108.55,108.58,10351.0,106.4763,106.5842,106.4567,106.4862,10351.0
2024-05-08 12:20:00,108.56,108.58,108.48,108.51,8275.0,106.4665,106.4862,106.3881,106.4175,8275.0
2024-05-08 12:30:00,108.51,108.54,108.38,108.51,8538.0,106.4175,106.4469,106.29,106.4175,8538.0
2024-05-08 12:40:00,108.51,108.62,108.49,108.62,8555.0,106.4175,106.5254,106.3979,106.5254,8555.0
2024-05-08 12:50:00,108.6,108.63,108.48,108.51,18165.0,106.5058,106.5352,106.3881,106.4175,18165.0
2024-05-08 13:00:00,108.5,108.61,108.31,108.57,13635.0,106.4077,106.5156,106.2214,106.4763,13635.0
2024-05-08 13:10:00,108.55,108.57,108.45,108.52,9272.0,106.4567,106.4763,106.3587,106.4273,9272.0
2024-05-08 13:20:00,108.46,108.53,108.42,108.47,10019.0,106.3685,106.4371,106.3292,106.3783,10019.0
2024-05-08 13:30:00,108.46,108.54,108.45,108.5,5894.0,106.3685,106.4469,106.3587,106.4077,5894.0
2024-05-08 13:40:00,108.5,108.57,108.47,108.48,6802.0,106.4077,106.4763,106.3783,106.3881,6802.0
2024-05-08 13:50:00,108.5,108.56,108.47,108.55,6066.0,106.4077,106.4665,106.3783,106.4567,6066.0
2024-05-08 14:00:00,108.54,108.61,108.42,108.42,7073.0,106.4469,106.5156,106.3292,106.3292,7073.0
2024-05-08 14:10:00,108.41,108.56,108.4,108.52,8885.0,106.3194,106.4665,106.3096,106.4273,8885.0
2024-05-08 14:20:00,108.53,108.64,108.42,108.49,24724.0,106.4371,106.545,106.3292,106.3979,24724.0
2024-05-08 14:30:00,108.48,108.69,108.48,108.61,16346.0,106.3881,106.594,106.3881,106.5156,16346.0
2024-05-08 14:40:00,108.6,108.66,108.55,108.64,5060.0,106.5058,106.5646,106.4567,106.545,5060.0
2024-05-08 14:50:00,108.64,108.64,108.57,108.62,7778.0,106.545,106.545,106.4763,106.5254,7778.0
2024-05-08 15:00:00,108.61,108.92,108.55,108.91,24616.0,106.5156,106.8196,106.4567,106.8098,24616.0
2024-05-08 15:10:00,108.89,108.91,108.73,108.88,22140.0,106.7902,106.8098,106.6333,106.7804,22140.0
2024-05-08 15:20:00,108.87,109.13,108.84,109.04,34357.0,106.7706,107.0255,106.7411,106.9373,34357.0
2024-05-08 15:30:00,109.02,109.25,108.94,109.09,142136.0,106.9177,107.1432,106.8392,106.9863,142136.0
2024-05-08 15:40:00,109.09,109.3,109.05,109.2,43258.0,106.9863,107.1923,106.9471,107.0942,43258.0
2024-05-08 15:50:00,109.2,109.52,109.12,109.49,174840.0,107.0942,107.408,107.0157,107.3786,174840.0
2024-05-09 09:30:00,109.46,109.73,109.3,109.53,23487.0,107.3492,107.614,107.1923,107.4178,23487.0
2024-05-09 09:40:00,109.45,109.56,109.23,109.23,16276.0,107.3394,107.4473,107.1236,107.1236,16276.0
2024-05-09 09:50:00,109.23,109.35,108.85,108.9,37147.0,107.1236,107.2413,106.7509,106.8,37147.0
2024-05-09 10:00:00,108.87,108.92,108.13,108.16,33249.0,106.7706,106.8196,106.0448,106.0743,33249.0
2024-05-09 10:10:00,108.18,108.37,108.03,108.3,124020.0,106.0939,106.2802,105.9468,106.2116,124020.0
2024-05-09 10:20:00,108.3,108.41,108.01,108.08,25502.0,106.2116,106.3194,105.9271,105.9958,25502.0
2024-05-09 10:30:00,108.09,108.62,108.08,108.4,90705.0,106.0056,106.5254,105.9958,106.3096,90705.0
2024-05-09 10:40:00,108.44,108.44,107.92,108.14,30529.0,106.3489,106.3489,105.8389,106.0546,30529.0
2024-05-09 10:50:00,108.19,108.19,107.72,107.78,16659.0,106.1037,106.1037,105.6427,105.7016,16659.0
2024-05-09 11:00:00,107.83,108.05,107.68,108.04,12687.0,105.7506,105.9664,105.6035,105.9566,12687.0
2024-05-09 11:10:00,108.06,108.06,107.57,108.01,30860.0,105.9762,105.9762,105.4956,105.9271,30860.0
2024-05-09 11:20:00,108.01,108.18,107.95,108.03,13388.0,105.9271,106.0939,105.8683,105.9468,13388.0
2024-05-09 11:30:00,108.07,108.13,108.01,108.07,16324.0,105.986,106.0448,105.9271,105.986,16324.0
2024-05-09 11:40:00,108.08,108.12,107.98,108.09,61070.0,105.9958,106.035,105.8977,106.0056,61070.0
2024-05-09 11:50:00,108.09,108.65,108.07,108.61,15599.0,106.0056,106.5548,105.986,106.5156,15599.0
2024-05-09 12:00:00,108.56,108.56,107.99,108.01,14786.0,106.4665,106.4665,105.9075,105.9271,14786.0
2024-05-09 12:10:00,107.98,108.15,107.8,107.8,30855.0,105.8977,106.0644,105.7212,105.7212,30855.0
2024-05-09 12:20:00,107.81,107.89,107.52,107.56,22838.0,105.731,105.8095,105.4466,105.4858,22838.0
2024-05-09 12:30:00,107.54,107.78,107.5,107.67,22401.0,105.4662,105.7016,105.427,105.5937,22401.0
2024-05-09 12:40:00,107.65,107.91,107.6,107.64,23520.0,105.5741,105.8291,105.5251,105.5643,23520.0
2024-05-09 12:50:00,107.62,107.72,107.52,107.56,23050.0,105.5447,105.6427,105.4466,105.4858,23050.0
2024-05-09 13:00:00,107.55,107.98,107.49,107.87,40375.0,105.476,105.8977,105.4172,105.7898,40375.0
2024-05-09 13:10:00,107.91,108.18,107.9,108.18,10197.0,105.8291,106.0939,105.8193,106.0939,10197.0
2024-05-09 13:20:00,108.19,108.2,108.06,108.06,10798.0,106.1037,106.1135,105.9762,105.9762,10798.0
2024-05-09 13:30:00,108.06,108.11,107.89,107.89,8407.0,105.9762,106.0252,105.8095,105.8095,8407.0
2024-05-09 13:40:00,107.88,108.07,107.85,108.04,16828.0,105.7997,105.986,105.7702,105.9566,16828.0
2024-05-09 13:50:00,108.03,108.23,108.02,108.17,8809.0,105.9468,106.1429,105.937,106.0841,8809.0
2024-05-09 14:00:00,108.13,108.18,108.07,108.09,8654.0,106.0448,106.0939,105.986,106.0056,8654.0
2024-05-09 14:10:00,108.08,108.1,107.35,107.39,44516.0,105.9958,106.0154,105.2799,105.3191,44516.0
2024-05-09 14:20:00,107.49,107.8,107.2,107.74,21283.0,105.4172,105.7212,105.1328,105.6624,21283.0
2024-05-09 14:30:00,107.78,107.85,107.71,107.76,4850.0,105.7016,105.7702,105.6329,105.682,4850.0
2024-05-09 14:40:00,107.79,107.93,107.79,107.84,6297.0,105.7114,105.8487,105.7114,105.7604,6297.0
2024-05-09 14:50:00,107.85,107.94,107.74,107.79,17757.0,105.7702,105.8585,105.6624,105.7114,17757.0
2024-05-09 15:00:00,107.74,107.82,107.7,107.8,8068.0,105.6624,105.7408,105.6231,105.7212,8068.0
2024-05-09 15:10:00,107.78,107.94,107.76,107.9,6185.0,105.7016,105.8585,105.682,105.8193,6185.0
2024-05-09 15:20:00,107.91,108.06,107.91,108.04,8716.0,105.8291,105.9762,105.8291,105.9566,8716.0
2024-05-09 15:30:00,108.04,108.14,108.0,108.07,18061.0,105.9566,106.0546,105.9173,105.986,18061.0
2024-05-09 15:40:00,108.07,108.19,107.97,108.11,27199.0,105.986,106.1037,105.8879,106.0252,27199.0
2024-05-09 15:50:00,108.09,108.34,108.01,108.2,117138.0,106.0056,106.2508,105.9271,106.1135,117138.0
2024-05-10 09:30:00,108.84,109.11,108.43,108.6,57195.0,106.7411,107.0059,106.339,106.5058,57195.0
2024-05-10 09:40:00,108.58,108.66,108.26,108.37,96316.0,106.4862,106.5646,106.1723,106.2802,96316.0
2024-05-10 09:50:00,108.43,108.51,108.08,108.2,68224.0,106.339,106.4175,105.9958,106.1135,68224.0
2024-05-10 10:00:00,108.2,108.23,107.89,108.04,35257.0,106.1135,106.1429,105.8095,105.9566,35257.0
2024-05-10 10:10:00,108.04,108.27,107.71,108.02,49654.0,105.9566,106.1821,105.6329,105.937,49654.0
2024-05-10 10:20:00,108.09,108.34,107.93,107.96,42291.0,106.0056,106.2508,105.8487,105.8781,42291.0
2024-05-10 10:30:00,108.01,108.2,107.91,108.2,94627.0,105.9271,106.1135,105.8291,106.1135,94627.0
2024-05-10 10:40:00,108.25,108.41,108.06,108.17,19700.0,106.1625,106.3194,105.9762,106.0841,19700.0
2024-05-10 10:50:00,108.23,108.27,108.05,108.23,12903.0,106.1429,106.1821,105.9664,106.1429,12903.0
2024-05-10 11:00:00,108.2,108.47,108.2,108.36,9861.0,106.1135,106.3783,106.1135,106.2704,9861.0
2024-05-10 11:10:00,108.36,108.38,108.18,108.23,16723.0,106.2704,106.29,106.0939,106.1429,16723.0
2024-05-10 11:20:00,108.23,108.24,108.1,108.14,22663.0,106.1429,106.1527,106.0154,106.0546,22663.0
2024-05-10 11:30:00,108.12,108.16,107.98,108.11,31134.0,106.035,106.0743,105.8977,106.0252,31134.0
2024-05-10 11:40:00,108.15,108.22,108.04,108.2,9073.0,106.0644,106.1331,105.9566,106.1135,9073.0
2024-05-10 11:50:00,108.2,108.42,108.16,108.4,93934.0,106.1135,106.3292,106.0743,106.3096,93934.0
2024-05-10 12:00:00,108.4,108.48,108.36,108.39,9380.0,106.3096,106.3881,106.2704,106.2998,9380.0
2024-05-10 12:10:00,108.4,108.41,108.18,108.2,17343.0,106.3096,106.3194,106.0939,106.1135,17343.0
2024-05-10 12:20:00,108.18,108.4,108.15,108.31,15738.0,106.0939,106.3096,106.0644,106.2214,15738.0
2024-05-10 12:30:00,108.3,108.33,108.27,108.27,6963.0,106.2116,106.241,106.1821,106.1821,6963.0
2024-05-10 12:40:00,108.32,108.71,108.31,108.7,8067.0,106.2312,106.6136,106.2214,106.6038,8067.0
2024-05-10 12:50:00,108.69,108.7,108.47,108.52,11472.0,106.594,106.6038,106.3783,106.4273,11472.0
2024-05-10 13:00:00,108.5,108.54,108.29,108.29,7704.0,106.4077,106.4469,106.2017,106.2017,7704.0
2024-05-10 13:10:00,108.29,108.44,108.29,108.44,9007.0,106.2017,106.3489,106.2017,106.3489,9007.0
2024-05-10 13:20:00,108.45,108.49,108.43,108.48,6069.0,106.3587,106.3979,106.339,106.3881,6069.0
2024-05-10 13:30:00,108.5,108.5,108.35,108.38,6905.0,106.4077,106.4077,106.2606,106.29,6905.0
2024-05-10 13:40:00,108.37,108.58,108.36,108.58,10165.0,106.2802,106.4862,106.2704,106.4862,10165.0
2024-05-10 13:50:00,108.58,108.65,108.56,108.58,8161.0,106.4862,106.5548,106.4665,106.4862,8161.0
2024-05-10 14:00:00,108.56,108.58,108.5,108.51,6489.0,106.4665,106.4862,106.4077,106.4175,6489.0
2024-05-10 14:10:00,108.51,108.55,108.5,108.53,5168.0,106.4175,106.4567,106.4077,106.4371,5168.0
2024-05-10 14:20:00,108.52,108.53,108.35,108.38,8589.0,106.4273,106.4371,106.2606,106.29,8589.0
2024-05-10 14:30:00,108.35,108.45,108.27,108.42,11137.0,106.2606,106.3587,106.1821,106.3292,11137.0
2024-05-10 14:40:00,108.45,108.56,108.39,108.52,9199.0,106.3587,106.4665,106.2998,106.4273,9199.0
2024-05-10 14:50:00,108.54,108.54,108.44,108.49,10749.0,106.4469,106.4469,106.3489,106.3979,10749.0
2024-05-10 15:00:00,108.5,108.55,108.45,108.46,8466.0,106.4077,106.4567,106.3587,106.3685,8466.0
2024-05-10 15:10:00,108.45,108.5,108.44,108.49,9712.0,106.3587,106.4077,106.3489,106.3979,9712.0
2024-05-10 15:20:00,108.48,108.53,108.43,108.44,14580.0,106.3881,106.4371,106.339,106.3489,14580.0
2024-05-10 15:30:00,108.44,108.47,108.28,108.31,28106.0,106.3489,106.3783,106.1919,106.2214,28106.0
2024-05-10 15:40:00,108.31,108.4,108.23,108.24,102743.0,106.2214,106.3096,106.1429,106.1527,102743.0
2024-05-10 15:50:00,108.25,108.61,108.16,108.5,135416.0,106.1625,106.5156,106.0743,106.4077,135416.0
2024-05-13 09:30:00,109.02,109.29,108.34,108.53,23152.0,106.9177,107.1825,106.2508,106.4371,23152.0
2024-05-13 09:40:00,108.48,108.59,108.12,108.5,20176.0,106.3881,106.496,106.035,106.4077,20176.0
2024-05-13 09:50:00,108.54,108.67,108.38,108.59,40204.0,106.4469,106.5744,106.29,106.496,40204.0
2024-05-13 10:00:00,108.59,109.1,108.5,108.95,95656.0,106.496,106.9961,106.4077,106.849,95656.0
2024-05-13 10:10:00,108.91,108.98,108.67,108.85,9304.0,106.8098,106.8784,106.5744,106.7509,9304.0
2024-05-13 10:20:00,108.83,108.9,108.6,108.77,10205.0,106.7313,106.8,106.5058,106.6725,10205.0
2024-05-13 10:30:00,108.78,109.05,108.68,108.92,13569.0,106.6823,106.9471,106.5842,106.8196,13569.0
2024-05-13 10:40:00,108.94,109.1,108.73,108.87,16251.0,106.8392,106.9961,106.6333,106.7706,16251.0
2024-05-13 10:50:00,108.84,108.88,108.67,108.83,10580.0,106.7411,106.7804,106.5744,106.7313,10580.0
2024-05-13 11:00:00,108.83,109.02,108.72,108.93,51449.0,106.7313,106.9177,106.6235,106.8294,51449.0
2024-05-13 11:10:00,108.88,108.97,108.76,108.77,29445.0,106.7804,106.8686,106.6627,106.6725,29445.0
2024-05-13 11:20:00,108.77,108.82,108.47,108.69,32710.0,106.6725,106.7215,106.3783,106.594,32710.0
2024-05-13 11:30:00,108.62,108.69,108.49,108.64,11786.0,106.5254,106.594,106.3979,106.545,11786.0
2024-05-13 11:40:00,108.66,108.66,108.56,108.57,8958.0,106.5646,106.5646,106.4665,106.4763,8958.0
2024-05-13 11:50:00,108.61,108.8,108.55,108.74,13145.0,106.5156,106.7019,106.4567,106.6431,13145.0
2024-05-13 12:00:00,108.72,108.98,108.57,108.72,165338.0,106.6235,106.8784,106.4763,106.6235,165338.0
2024-05-13 12:10:00,108.72,108.97,108.53,108.69,81839.0,106.6235,106.8686,106.4371,106.594,81839.0
2024-05-13 12:20:00,108.72,108.79,108.54,108.61,45730.0,106.6235,106.6921,106.4469,106.5156,45730.0
2024-05-13 12:30:00,108.62,108.66,108.56,108.63,16494.0,106.5254,106.5646,106.4665,106.5352,16494.0
2024-05-13 12:40:00,108.62,108.67,108.58,108.58,13612.0,106.5254,106.5744,106.4862,106.4862,13612.0
2024-05-13 12:50:00,108.59,108.6,108.54,108.54,7325.0,106.496,106.5058,106.4469,106.4469,7325.0
2024-05-13 13:00:00,108.54,108.56,108.16,108.25,15173.0,106.4469,106.4665,106.0743,106.1625,15173.0
2024-05-13 13:10:00,108.23,108.46,108.13,108.45,5357.0,106.1429,106.3685,106.0448,106.3587,5357.0
2024-05-13 13:20:00,108.43,108.53,108.42,108.51,11359.0,106.339,106.4371,106.3292,106.4175,11359.0
2024-05-13 13:30:00,108.59,108.63,108.54,108.56,8272.0,106.496,106.5352,106.4469,106.4665,8272.0
2024-05-13 13:40:00,108.6,108.63,108.52,108.55,7342.0,106.5058,106.5352,106.4273,106.4567,7342.0
2024-05-13 13:50:00,108.57,108.57,108.49,108.51,13253.0,106.4763,106.4763,106.3979,106.4175,13253.0
2024-05-13 14:00:00,108.51,108.51,108.25,108.27,8318.0,106.4175,106.4175,106.1625,106.1821,8318.0
2024-05-13 14:10:00,108.3,108.35,108.16,108.19,7591.0,106.2116,106.2606,106.0743,106.1037,7591.0
2024-05-13 14:20:00,108.13,108.18,108.0,108.07,11102.0,106.0448,106.0939,105.9173,105.986,11102.0
2024-05-13 14:30:00,108.04,108.08,107.95,108.04,9221.0,105.9566,105.9958,105.8683,105.9566,9221.0
2024-05-13 14:40:00,108.04,108.06,107.93,107.97,10843.0,105.9566,105.9762,105.8487,105.8879,10843.0
2024-05-13 14:50:00,107.98,108.01,107.89,107.98,11187.0,105.8977,105.9271,105.8095,105.8977,11187.0
2024-05-13 15:00:00,107.97,108.02,107.93,108.0,11178.0,105.8879,105.937,105.8487,105.9173,11178.0
2024-05-13 15:10:00,108.0,108.15,107.96,108.0,27146.0,105.9173,106.0644,105.8781,105.9173,27146.0
2024-05-13 15:20:00,108.02,108.24,107.96,108.17,116915.0,105.937,106.1527,105.8781,106.0841,116915.0
2024-05-13 15:30:00,108.2,108.22,108.12,108.14,11065.0,106.1135,106.1331,106.035,106.0546,11065.0
2024-05-13 15:40:00,108.17,108.24,108.07,108.07,14525.0,106.0841,106.1527,105.986,105.986,14525.0
2024-05-13 15:50:00,108.05,108.33,108.03,108.14,140373.0,105.9664,106.241,105.9468,106.0546,140373.0
2024-05-14 09:30:00,108.63,108.91,108.3,108.39,52866.0,106.5352,106.8098,106.2116,106.2998,52866.0
2024-05-14 09:40:00,108.43,108.68,108.36,108.51,15979.0,106.339,106.5842,106.2704,106.4175,15979.0
2024-05-14 09:50:00,108.39,108.57,108.39,108.49,45414.0,106.2998,106.4763,106.2998,106.3979,45414.0
2024-05-14 10:00:00,108.49,108.96,108.42,108.85,262962.0,106.3979,106.8588,106.3292,106.7509,262962.0
2024-05-14 10:10:00,108.86,109.09,108.64,108.78,157505.0,106.7608,106.9863,106.545,106.6823,157505.0
2024-05-14 10:20:00,108.86,108.99,108.78,108.89,53349.0,106.7608,106.8882,106.6823,106.7902,53349.0
2024-05-14 10:30:00,108.89,109.0,108.52,108.71,13953.0,106.7902,106.8981,106.4273,106.6136,13953.0
2024-05-14 10:40:00,108.73,108.82,108.62,108.62,10151.0,106.6333,106.7215,106.5254,106.5254,10151.0
2024-05-14 10:50:00,108.6,108.65,108.35,108.36,15526.0,106.5058,106.5548,106.2606,106.2704,15526.0
2024-05-14 11:00:00,108.4,108.5,108.36,108.37,19054.0,106.3096,106.4077,106.2704,106.2802,19054.0
2024-05-14 11:10:00,108.36,108.38,108.25,108.33,21851.0,106.2704,106.29,106.1625,106.241,21851.0
2024-05-14 11:20:00,108.31,108.49,108.31,108.45,25076.0,106.2214,106.3979,106.2214,106.3587,25076.0
2024-05-14 11:30:00,108.45,108.45,108.36,108.42,16341.0,106.3587,106.3587,106.2704,106.3292,16341.0
2024-05-14 11:40:00,108.44,108.47,108.22,108.3,197704.0,106.3489,106.3783,106.1331,106.2116,197704.0
2024-05-14 11:50:00,108.31,108.37,108.14,108.2,15413.0,106.2214,106.2802,106.0546,106.1135,15413.0
2024-05-14 12:00:00,108.2,108.38,108.06,108.27,25283.0,106.1135,106.29,105.9762,106.1821,25283.0
2024-05-14 12:10:00,108.28,108.29,108.14,108.19,15849.0,106.1919,106.2017,106.0546,106.1037,15849.0
2024-05-14 12:20:00,108.19,108.34,108.14,108.28,18074.0,106.1037,106.2508,106.0546,106.1919,18074.0
2024-05-14 12:30:00,108.28,108.39,108.27,108.37,56773.0,106.1919,106.2998,106.1821,106.2802,56773.0
2024-05-14 12:40:00,108.38,108.47,108.29,108.31,26191.0,106.29,106.3783,106.2017,106.2214,26191.0
2024-05-14 12:50:00,108.35,108.67,108.35,108.62,24694.0,106.2606,106.5744,106.2606,106.5254,24694.0
2024-05-14 13:00:00,108.63,108.71,108.6,108.68,57561.0,106.5352,106.6136,106.5058,106.5842,57561.0
2024-05-14 13:10:00,108.71,109.0,108.71,108.81,24059.0,106.6136,106.8981,106.6136,106.7117,24059.0
2024-05-14 13:20:00,108.79,108.88,108.7,108.71,12360.0,106.6921,106.7804,106.6038,106.6136,12360.0
2024-05-14 13:30:00,108.71,108.83,108.69,108.74,23970.0,106.6136,106.7313,106.594,106.6431,23970.0
2024-05-14 13:40:00,108.8,109.04,108.65,109.0,211282.0,106.7019,106.9373,106.5548,106.8981,211282.0
2024-05-14 13:50:00,108.96,109.04,108.76,108.82,15315.0,106.8588,106.9373,106.6627,106.7215,15315.0
2024-05-14 14:00:00,108.83,109.04,108.83,109.03,16272.0,106.7313,106.9373,106.7313,106.9275,16272.0
2024-05-14 14:10:00,109.03,109.18,108.98,109.09,36093.0,106.9275,107.0746,106.8784,106.9863,36093.0
2024-05-14 14:20:00,109.15,109.15,108.98,108.99,15565.0,107.0452,107.0452,106.8784,106.8882,15565.0
2024-05-14 14:30:00,108.97,109.19,108.87,109.19,13948.0,106.8686,107.0844,106.7706,107.0844,13948.0
2024-05-14 14:40:00,109.2,109.29,108.98,109.01,28754.0,107.0942,107.1825,106.8784,106.9079,28754.0
2024-05-14 14:50:00,109.02,109.13,108.97,109.13,27295.0,106.9177,107.0255,106.8686,107.0255,27295.0
2024-05-14 15:00:00,109.18,109.27,108.95,109.22,154756.0,107.0746,107.1628,106.849,107.1138,154756.0
2024-05-14 15:10:00,109.24,109.47,109.19,109.25,29149.0,107.1334,107.359,107.0844,107.1432,29149.0
2024-05-14 15:20:00,109.22,109.31,109.17,109.22,21621.0,107.1138,107.2021,107.0648,107.1138,21621.0
2024-05-14 15:30:00,109.24,109.26,109.12,109.13,16222.0,107.1334,107.153,107.0157,107.0255,16222.0
2024-05-14 15:40:00,109.13,109.18,108.98,109.05,22776.0,107.0255,107.0746,106.8784,106.9471,22776.0
2024-05-14 15:50:00,109.04,109.17,108.96,109.01,163945.0,106.9373,107.0648,106.8588,106.9079,163945.0
2024-05-15 09:30:00,109.5,110.84,109.22,110.39,151168.0,107.3884,108.7026,107.1138,108.2612,151168.0
2024-05-15 09:40:00,110.31,110.41,109.97,110.24,39417.0,108.1828,108.2809,107.8493,108.1141,39417.0
2024-05-15 09:50:00,110.19,110.54,109.99,110.52,154022.0,108.0651,108.4084,107.869,108.3887,154022.0
2024-05-15 10:00:00,110.51,110.78,110.16,110.28,46456.0,108.3789,108.6437,108.0357,108.1534,46456.0
2024-05-15 10:10:00,110.25,110.27,109.81,109.87,49815.0,108.1239,108.1436,107.6924,107.7513,49815.0
2024-05-15 10:20:00,109.87,109.98,109.66,109.77,53676.0,107.7513,107.8592,107.5453,107.6532,53676.0
2024-05-15 10:30:00,109.8,110.38,109.75,109.99,103221.0,107.6826,108.2514,107.6336,107.869,103221.0
2024-05-15 10:40:00,109.92,110.1,109.88,109.95,46082.0,107.8003,107.9768,107.7611,107.8297,46082.0
2024-05-15 10:50:00,109.92,110.47,109.89,110.42,189874.0,107.8003,108.3397,107.7709,108.2907,189874.0
2024-05-15 11:00:00,110.39,110.57,110.28,110.46,87643.0,108.2612,108.4378,108.1534,108.3299,87643.0
2024-05-15 11:10:00,110.46,110.87,110.31,110.61,61495.0,108.3299,108.732,108.1828,108.477,61495.0
2024-05-15 11:20:00,110.69,110.69,110.37,110.44,21738.0,108.5555,108.5555,108.2416,108.3103,21738.0
2024-05-15 11:30:00,110.48,110.9,110.43,110.7,23048.0,108.3495,108.7614,108.3005,108.5653,23048.0
2024-05-15 11:40:00,110.69,110.73,110.58,110.68,14339.0,108.5555,108.5947,108.4476,108.5457,14339.0
2024-05-15 11:50:00,110.7,110.73,110.52,110.55,20991.0,108.5653,108.5947,108.3887,108.4182,20991.0
2024-05-15 12:00:00,110.53,110.57,110.42,110.43,9841.0,108.3985,108.4378,108.2907,108.3005,9841.0
2024-05-15 12:10:00,110.42,110.47,110.33,110.36,18404.0,108.2907,108.3397,108.2024,108.2318,18404.0
2024-05-15 12:20:00,110.35,110.35,110.11,110.13,88439.0,108.222,108.222,107.9866,108.0063,88439.0
2024-05-15 12:30:00,110.13,110.25,110.09,110.2,14616.0,108.0063,108.1239,107.967,108.0749,14616.0
2024-05-15 12:40:00,110.24,110.49,110.17,110.44,18511.0,108.1141,108.3593,108.0455,108.3103,18511.0
2024-05-15 12:50:00,110.47,110.63,110.3,110.59,13330.0,108.3397,108.4966,108.173,108.4574,13330.0
2024-05-15 13:00:00,110.59,110.76,110.57,110.71,10819.0,108.4574,108.6241,108.4378,108.5751,10819.0
2024-05-15 13:10:00,110.7,110.7,110.55,110.59,12656.0,108.5653,108.5653,108.4182,108.4574,12656.0
2024-05-15 13:20:00,110.56,110.61,110.47,110.58,51988.0,108.428,108.477,108.3397,108.4476,51988.0
2024-05-15 13:30:00,110.58,110.78,110.54,110.54,15561.0,108.4476,108.6437,108.4084,108.4084,15561.0
2024-05-15 13:40:00,110.52,110.56,110.46,110.52,13211.0,108.3887,108.428,108.3299,108.3887,13211.0
2024-05-15 13:50:00,110.52,110.62,110.4,110.53,18144.0,108.3887,108.4868,108.2711,108.3985,18144.0
2024-05-15 14:00:00,110.52,110.53,110.4,110.45,12874.0,108.3887,108.3985,108.2711,108.3201,12874.0
2024-05-15 14:10:00,110.44,110.46,110.25,110.45,14677.0,108.3103,108.3299,108.1239,108.3201,14677.0
2024-05-15 14:20:00,110.46,110.46,110.27,110.31,14284.0,108.3299,108.3299,108.1436,108.1828,14284.0
2024-05-15 14:30:00,110.33,110.33,110.16,110.25,15614.0,108.2024,108.2024,108.0357,108.1239,15614.0
2024-05-15 14:40:00,110.29,110.29,110.16,110.17,11999.0,108.1632,108.1632,108.0357,108.0455,11999.0
2024-05-15 14:50:00,110.17,110.4,110.15,110.4,107519.0,108.0455,108.2711,108.0259,108.2711,107519.0
2024-05-15 15:00:00,110.37,110.65,110.33,110.64,10253.0,108.2416,108.5162,108.2024,108.5064,10253.0
2024-05-15 15:10:00,110.61,110.88,110.6,110.68,31931.0,108.477,108.7418,108.4672,108.5457,31931.0
2024-05-15 15:20:00,110.69,110.84,110.65,110.78,69070.0,108.5555,108.7026,108.5162,108.6437,69070.0
2024-05-15 15:30:00,110.78,110.79,110.58,110.62,29858.0,108.6437,108.6535,108.4476,108.4868,29858.0
2024-05-15 15:40:00,110.6,110.65,110.46,110.63,99900.0,108.4672,108.5162,108.3299,108.4966,99900.0
2024-05-15 15:50:00,110.61,110.71,110.5,110.6,147559.0,108.477,108.5751,108.3691,108.4672,147559.0
2024-05-16 09:30:00,110.06,110.55,109.7,110.55,86791.0,107.9376,108.4182,107.5846,108.4182,86791.0
2024-05-16 09:40:00,110.51,110.72,110.37,110.64,20739.0,108.3789,108.5849,108.2416,108.5064,20739.0
2024-05-16 09:50:00,110.64,110.64,110.19,110.3,9638.0,108.5064,108.5064,108.0651,108.173,9638.0
2024-05-16 10:00:00,110.35,110.54,110.2,110.5,17464.0,108.222,108.4084,108.0749,108.3691,17464.0
2024-05-16 10:10:00,110.5,110.53,110.25,110.37,24862.0,108.3691,108.3985,108.1239,108.2416,24862.0
2024-05-16 10:20:00,110.41,110.41,110.1,110.23,18464.0,108.2809,108.2809,107.9768,108.1043,18464.0
2024-05-16 10:30:00,110.23,110.28,109.88,110.01,25049.0,108.1043,108.1534,107.7611,107.8886,25049.0
2024-05-16 10:40:00,110.01,110.32,110.0,110.2,59077.0,107.8886,108.1926,107.8788,108.0749,59077.0
2024-05-16 10:50:00,110.21,110.45,110.21,110.4,35255.0,108.0847,108.3201,108.0847,108.2711,35255.0
2024-05-16 11:00:00,110.5,110.69,110.43,110.63,28955.0,108.3691,108.5555,108.3005,108.4966,28955.0
2024-05-16 11:10:00,110.62,110.62,110.41,110.53,11776.0,108.4868,108.4868,108.2809,108.3985,11776.0
2024-05-16 11:20:00,110.51,110.74,110.47,110.67,16901.0,108.3789,108.6045,108.3397,108.5358,16901.0
2024-05-16 11:30:00,110.67,110.72,110.55,110.57,9110.0,108.5358,108.5849,108.4182,108.4378,9110.0
2024-05-16 11:40:00,110.56,110.59,110.5,110.51,7414.0,108.428,108.4574,108.3691,108.3789,7414.0
2024-05-16 11:50:00,110.51,110.69,110.45,110.69,43747.0,108.3789,108.5555,108.3201,108.5555,43747.0
2024-05-16 12:00:00,110.63,110.77,110.47,110.77,26409.0,108.4966,108.6339,108.3397,108.6339,26409.0
2024-05-16 12:10:00,110.76,110.81,110.48,110.48,7649.0,108.6241,108.6731,108.3495,108.3495,7649.0
2024-05-16 12:20:00,110.47,110.59,110.42,110.55,4934.0,108.3397,108.4574,108.2907,108.4182,4934.0
2024-05-16 12:30:00,110.53,110.53,110.37,110.4,4948.0,108.3985,108.3985,108.2416,108.2711,4948.0
2024-05-16 12:40:00,110.39,110.45,110.38,110.44,4089.0,108.2612,108.3201,108.2514,108.3103,4089.0
2024-05-16 12:50:00,110.43,110.53,110.42,110.47,5244.0,108.3005,108.3985,108.2907,108.3397,5244.0
2024-05-16 13:00:00,110.48,110.54,110.42,110.47,9508.0,108.3495,108.4084,108.2907,108.3397,9508.0
2024-05-16 13:10:00,110.46,110.55,110.39,110.54,6768.0,108.3299,108.4182,108.2612,108.4084,6768.0
2024-05-16 13:20:00,110.54,110.54,110.22,110.41,8476.0,108.4084,108.4084,108.0945,108.2809,8476.0
2024-05-16 13:30:00,110.45,110.51,110.44,110.47,9191.0,108.3201,108.3789,108.3103,108.3397,9191.0
2024-05-16 13:40:00,110.48,110.52,110.45,110.5,12147.0,108.3495,108.3887,108.3201,108.3691,12147.0
2024-05-16 13:50:00,110.51,110.65,110.51,110.59,12925.0,108.3789,108.5162,108.3789,108.4574,12925.0
2024-05-16 14:00:00,110.59,110.61,110.54,110.55,9688.0,108.4574,108.477,108.4084,108.4182,9688.0
2024-05-16 14:10:00,110.56,110.69,110.37,110.43,15461.0,108.428,108.5555,108.2416,108.3005,15461.0
2024-05-16 14:20:00,110.44,110.55,110.44,110.5,16239.0,108.3103,108.4182,108.3103,108.3691,16239.0
2024-05-16 14:30:00,110.49,110.54,110.46,110.54,10262.0,108.3593,108.4084,108.3299,108.4084,10262.0
2024-05-16 14:40:00,110.54,110.57,110.43,110.45,9855.0,108.4084,108.4378,108.3005,108.3201,9855.0
2024-05-16 14:50:00,110.45,110.46,110.35,110.42,10172.0,108.3201,108.3299,108.222,108.2907,10172.0
2024-05-16 15:00:00,110.43,110.57,110.41,110.47,15408.0,108.3005,108.4378,108.2809,108.3397,15408.0
2024-05-16 15:10:00,110.46,110.55,110.43,110.55,16013.0,108.3299,108.4182,108.3005,108.4182,16013.0
2024-05-16 15:20:00,110.54,110.54,110.35,110.37,20394.0,108.4084,108.4084,108.222,108.2416,20394.0
2024-05-16 15:30:00,110.38,110.4,110.25,110.29,30784.0,108.2514,108.2711,108.1239,108.1632,30784.0
2024-05-16 15:40:00,110.3,110.31,110.09,110.17,27705.0,108.173,108.1828,107.967,108.0455,27705.0
2024-05-16 15:50:00,110.15,110.16,109.75,109.75,130484.0,108.0259,108.0357,107.6336,107.6336,130484.0
2024-05-17 09:30:00,110.4,110.56,110.05,110.43,60361.0,108.2711,108.428,107.9278,108.3005,60361.0
2024-05-17 09:40:00,110.34,110.4,109.87,110.04,12121.0,108.2122,108.2711,107.7513,107.918,12121.0
2024-05-17 09:50:00,110.05,110.15,109.98,110.15,12502.0,107.9278,108.0259,107.8592,108.0259,12502.0
2024-05-17 10:00:00,110.15,110.3,110.07,110.22,25298.0,108.0259,108.173,107.9474,108.0945,25298.0
2024-05-17 10:10:00,110.23,110.23,110.07,110.13,8979.0,108.1043,108.1043,107.9474,108.0063,8979.0
2024-05-17 10:20:00,110.16,110.56,110.16,110.5,135865.0,108.0357,108.428,108.0357,108.3691,135865.0
2024-05-17 10:30:00,110.53,110.82,110.49,110.59,27095.0,108.3985,108.683,108.3593,108.4574,27095.0
2024-05-17 10:40:00,110.62,110.62,110.36,110.4,14560.0,108.4868,108.4868,108.2318,108.2711,14560.0
2024-05-17 10:50:00,110.4,110.4,110.31,110.32,7359.0,108.2711,108.2711,108.1828,108.1926,7359.0
2024-05-17 11:00:00,110.32,110.46,110.24,110.43,13103.0,108.1926,108.3299,108.1141,108.3005,13103.0
2024-05-17 11:10:00,110.45,110.52,110.38,110.5,11641.0,108.3201,108.3887,108.2514,108.3691,11641.0
2024-05-17 11:20:00,110.5,110.55,110.44,110.49,22592.0,108.3691,108.4182,108.3103,108.3593,22592.0
2024-05-17 11:30:00,110.48,110.48,110.2,110.26,126406.0,108.3495,108.3495,108.0749,108.1338,126406.0
2024-05-17 11:40:00,110.26,110.31,110.19,110.2,17362.0,108.1338,108.1828,108.0651,108.0749,17362.0
2024-05-17 11:50:00,110.21,110.34,110.21,110.31,5100.0,108.0847,108.2122,108.0847,108.1828,5100.0
2024-05-17 12:00:00,110.31,110.64,110.31,110.58,610415.0,108.1828,108.5064,108.1828,108.4476,610415.0
2024-05-17 12:10:00,110.53,110.53,110.38,110.46,6041.0,108.3985,108.3985,108.2514,108.3299,6041.0
2024-05-17 12:20:00,110.45,110.56,110.43,110.52,11866.0,108.3201,108.428,108.3005,108.3887,11866.0
2024-05-17 12:30:00,110.52,110.55,110.46,110.52,8140.0,108.3887,108.4182,108.3299,108.3887,8140.0
2024-05-17 12:40:00,110.52,110.52,110.27,110.33,12255.0,108.3887,108.3887,108.1436,108.2024,12255.0
2024-05-17 12:50:00,110.39,110.46,110.39,110.43,3819.0,108.2612,108.3299,108.2612,108.3005,3819.0
2024-05-17 13:00:00,110.41,110.52,110.38,110.48,8977.0,108.2809,108.3887,108.2514,108.3495,8977.0
2024-05-17 13:10:00,110.5,110.53,110.34,110.37,7931.0,108.3691,108.3985,108.2122,108.2416,7931.0
2024-05-17 13:20:00,110.37,110.57,110.37,110.57,7639.0,108.2416,108.4378,108.2416,108.4378,7639.0
2024-05-17 13:30:00,110.59,110.64,110.44,110.53,13701.0,108.4574,108.5064,108.3103,108.3985,13701.0
2024-05-17 13:40:00,110.53,110.62,110.46,110.47,8362.0,108.3985,108.4868,108.3299,108.3397,8362.0
2024-05-17 13:50:00,110.48,110.49,110.36,110.41,7012.0,108.3495,108.3593,108.2318,108.2809,7012.0
2024-05-17 14:00:00,110.4,110.4,110.32,110.33,11211.0,108.2711,108.2711,108.1926,108.2024,11211.0
2024-05-17 14:10:00,110.33,110.34,110.22,110.29,11144.0,108.2024,108.2122,108.0945,108.1632,11144.0
2024-05-17 14:20:00,110.3,110.31,110.16,110.25,8169.0,108.173,108.1828,108.0357,108.1239,8169.0
2024-05-17 14:30:00,110.26,110.32,110.23,110.3,7104.0,108.1338,108.1926,108.1043,108.173,7104.0
2024-05-17 14:40:00,110.29,110.31,110.26,110.29,6383.0,108.1632,108.1828,108.1338,108.1632,6383.0
2024-05-17 14:50:00,110.29,110.43,110.28,110.29,19342.0,108.1632,108.3005,108.1534,108.1632,19342.0
2024-05-17 15:00:00,110.3,110.37,110.24,110.37,11624.0,108.173,108.2416,108.1141,108.2416,11624.0
2024-05-17 15:10:00,110.37,110.54,110.35,110.5,20039.0,108.2416,108.4084,108.222,108.3691,20039.0
2024-05-17 15:20:00,110.51,110.62,110.45,110.58,18904.0,108.3789,108.4868,108.3201,108.4476,18904.0
2024-05-17 15:30:00,110.6,110.74,110.6,110.72,34769.0,108.4672,108.6045,108.4672,108.5849,34769.0
2024-05-17 15:40:00,110.72,110.73,110.58,110.59,49995.0,108.5849,108.5947,108.4476,108.4574,49995.0
2024-05-17 15:50:00,110.57,110.6,110.36,110.5,101739.0,108.4378,108.4672,108.2318,108.3691,101739.0
2024-05-20 09:30:00,110.65,111.16,110.35,110.96,39857.0,108.5162,109.0164,108.222,108.8203,39857.0
2024-05-20 09:40:00,111.0,111.03,110.82,110.86,22282.0,108.8595,108.8889,108.683,108.7222,22282.0
2024-05-20 09:50:00,110.86,111.31,110.82,111.08,41282.0,108.7222,109.1635,108.683,108.9379,41282.0
2024-05-20 10:00:00,111.08,111.32,111.0,111.25,34781.0,108.9379,109.1733,108.8595,109.1047,34781.0
2024-05-20 10:10:00,111.24,111.54,111.2,111.44,30307.0,109.0949,109.3891,109.0556,109.291,30307.0
2024-05-20 10:20:00,111.47,111.51,111.38,111.48,21080.0,109.3204,109.3597,109.2322,109.3302,21080.0
2024-05-20 10:30:00,111.47,111.52,111.32,111.48,66057.0,109.3204,109.3695,109.1733,109.3302,66057.0
2024-05-20 10:40:00,111.49,111.71,111.43,111.69,13324.0,109.34,109.5558,109.2812,109.5362,13324.0
2024-05-20 10:50:00,111.68,111.79,111.61,111.75,12661.0,109.5264,109.6343,109.4577,109.595,12661.0
2024-05-20 11:00:00,111.75,111.97,111.7,111.91,17776.0,109.595,109.8108,109.546,109.7519,17776.0
2024-05-20 11:10:00,112.0,112.01,111.88,111.88,15365.0,109.8402,109.85,109.7225,109.7225,15365.0
2024-05-20 11:20:00,111.93,112.03,111.82,112.01,20667.0,109.7716,109.8696,109.6637,109.85,20667.0
2024-05-20 11:30:00,112.05,112.19,112.01,112.17,8606.0,109.8892,110.0265,109.85,110.0069,8606.0
2024-05-20 11:40:00,112.14,112.22,112.09,112.22,10299.0,109.9775,110.056,109.9285,110.056,10299.0
2024-05-20 11:50:00,112.2,112.3,112.16,112.27,17702.0,110.0363,110.1344,109.9971,110.105,17702.0
2024-05-20 12:00:00,112.28,112.4,112.26,112.32,9862.0,110.1148,110.2325,110.0952,110.154,9862.0
2024-05-20 12:10:00,112.31,112.34,112.24,112.29,8449.0,110.1442,110.1736,110.0756,110.1246,8449.0
2024-05-20 12:20:00,112.35,112.38,112.24,112.27,10233.0,110.1835,110.2129,110.0756,110.105,10233.0
2024-05-20 12:30:00,112.27,112.32,112.23,112.23,8515.0,110.105,110.154,110.0658,110.0658,8515.0
2024-05-20 12:40:00,112.25,112.26,111.93,112.15,25639.0,110.0854,110.0952,109.7716,109.9873,25639.0
2024-05-20 12:50:00,112.22,112.48,112.19,112.42,12789.0,110.056,110.3109,110.0265,110.2521,12789.0
2024-05-20 13:00:00,112.46,112.46,112.35,112.41,5219.0,110.2913,110.2913,110.1835,110.2423,5219.0
2024-05-20 13:10:00,112.38,112.38,112.24,112.25,7355.0,110.2129,110.2129,110.0756,110.0854,7355.0
2024-05-20 13:20:00,112.22,112.28,112.09,112.13,17456.0,110.056,110.1148,109.9285,109.9677,17456.0
2024-05-20 13:30:00,112.15,112.19,112.02,112.12,11099.0,109.9873,110.0265,109.8598,109.9579,11099.0
2024-05-20 13:40:00,112.11,112.16,111.96,111.97,10424.0,109.9481,109.9971,109.801,109.8108,10424.0
2024-05-20 13:50:00,111.97,112.18,111.97,112.09,15866.0,109.8108,110.0167,109.8108,109.9285,15866.0
2024-05-20 14:00:00,112.12,112.16,111.94,112.12,21039.0,109.9579,109.9971,109.7814,109.9579,21039.0
2024-05-20 14:10:00,112.2,112.2,112.06,112.16,8561.0,110.0363,110.0363,109.899,109.9971,8561.0
2024-05-20 14:20:00,112.16,112.33,112.11,112.28,15844.0,109.9971,110.1638,109.9481,110.1148,15844.0
2024-05-20 14:30:00,112.28,112.31,112.21,112.25,12524.0,110.1148,110.1442,110.0462,110.0854,12524.0
2024-05-20 14:40:00,112.25,112.38,112.25,112.29,22573.0,110.0854,110.2129,110.0854,110.1246,22573.0
2024-05-20 14:50:00,112.31,112.4,112.24,112.24,11462.0,110.1442,110.2325,110.0756,110.0756,11462.0
2024-05-20 15:00:00,112.22,112.26,112.19,112.25,18316.0,110.056,110.0952,110.0265,110.0854,18316.0
2024-05-20 15:10:00,112.25,112.41,112.24,112.35,15875.0,110.0854,110.2423,110.0756,110.1835,15875.0
2024-05-20 15:20:00,112.33,112.38,112.12,112.14,19818.0,110.1638,110.2129,109.9579,109.9775,19818.0
2024-05-20 15:30:00,112.2,112.26,112.14,112.24,25954.0,110.0363,110.0952,109.9775,110.0756,25954.0
2024-05-20 15:40:00,112.23,112.26,112.1,112.2,25999.0,110.0658,110.0952,109.9383,110.0363,25999.0
2024-05-20 15:50:00,112.18,112.34,112.13,112.31,109044.0,110.0167,110.1736,109.9677,110.1442,109044.0
2024-05-21 09:30:00,111.53,112.17,111.5,111.62,43974.0,109.3793,110.0069,109.3498,109.4675,43974.0
2024-05-21 09:40:00,111.72,111.99,111.71,111.76,7096.0,109.5656,109.8304,109.5558,109.6048,7096.0
2024-05-21 09:50:00,111.85,111.91,111.62,111.72,21975.0,109.6931,109.7519,109.4675,109.5656,21975.0
2024-05-21 10:00:00,111.7,112.07,111.7,112.07,14046.0,109.546,109.9089,109.546,109.9089,14046.0
2024-05-21 10:10:00,112.1,112.38,112.09,112.12,19311.0,109.9383,110.2129,109.9285,109.9579,19311.0
2024-05-21 10:20:00,112.11,112.43,112.11,112.41,13299.0,109.9481,110.2619,109.9481,110.2423,13299.0
2024-05-21 10:30:00,112.41,112.5,112.34,112.5,17095.0,110.2423,110.3306,110.1736,110.3306,17095.0
2024-05-21 10:40:00,112.51,112.61,112.28,112.43,30425.0,110.3404,110.4384,110.1148,110.2619,30425.0
2024-05-21 10:50:00,112.47,112.55,112.44,112.49,8151.0,110.3011,110.3796,110.2717,110.3208,8151.0
2024-05-21 11:00:00,112.51,112.53,112.44,112.48,8870.0,110.3404,110.36,110.2717,110.3109,8870.0
2024-05-21 11:10:00,112.49,112.62,112.44,112.62,8278.0,110.3208,110.4482,110.2717,110.4482,8278.0
2024-05-21 11:20:00,112.67,112.75,112.64,112.66,6988.0,110.4973,110.5757,110.4679,110.4875,6988.0
2024-05-21 11:30:00,112.65,112.65,112.43,112.44,7047.0,110.4777,110.4777,110.2619,110.2717,7047.0
2024-05-21 11:40:00,112.42,112.45,112.37,112.39,8424.0,110.2521,110.2815,110.2031,110.2227,8424.0
2024-05-21 11:50:00,112.39,112.47,112.3,112.44,7664.0,110.2227,110.3011,110.1344,110.2717,7664.0
2024-05-21 12:00:00,112.42,112.47,112.29,112.29,4440.0,110.2521,110.3011,110.1246,110.1246,4440.0
2024-05-21 12:10:00,112.29,112.4,112.28,112.39,5827.0,110.1246,110.2325,110.1148,110.2227,5827.0
2024-05-21 12:20:00,112.39,112.57,112.37,112.54,10487.0,110.2227,110.3992,110.2031,110.3698,10487.0
2024-05-21 12:30:00,112.53,112.54,112.49,112.5,4930.0,110.36,110.3698,110.3208,110.3306,4930.0
2024-05-21 12:40:00,112.54,112.59,112.5,112.52,8108.0,110.3698,110.4188,110.3306,110.3502,8108.0
2024-05-21 12:50:00,112.53,112.54,112.39,112.43,9082.0,110.36,110.3698,110.2227,110.2619,9082.0
2024-05-21 13:00:00,112.41,112.49,112.41,112.46,4563.0,110.2423,110.3208,110.2423,110.2913,4563.0
2024-05-21 13:10:00,112.47,112.51,112.37,112.51,7569.0,110.3011,110.3404,110.2031,110.3404,7569.0
2024-05-21 13:20:00,112.51,112.68,112.5,112.68,4848.0,110.3404,110.5071,110.3306,110.5071,4848.0
2024-05-21 13:30:00,112.67,112.75,112.65,112.74,9430.0,110.4973,110.5757,110.4777,110.5659,9430.0
2024-05-21 13:40:00,112.71,112.76,112.71,112.73,5712.0,110.5365,110.5855,110.5365,110.5561,5712.0
2024-05-21 13:50:00,112.74,112.74,112.69,112.74,7818.0,110.5659,110.5659,110.5169,110.5659,7818.0
2024-05-21 14:00:00,112.74,112.8,112.68,112.79,6862.0,110.5659,110.6248,110.5071,110.615,6862.0
2024-05-21 14:10:00,112.89,112.89,112.79,112.85,8703.0,110.713,110.713,110.615,110.6738,8703.0
2024-05-21 14:20:00,112.84,112.85,112.76,112.85,13256.0,110.664,110.6738,110.5855,110.6738,13256.0
2024-05-21 14:30:00,112.85,112.92,112.7,112.72,7835.0,110.6738,110.7425,110.5267,110.5463,7835.0
2024-05-21 14:40:00,112.69,112.73,112.56,112.73,13167.0,110.5169,110.5561,110.3894,110.5561,13167.0
2024-05-21 14:50:00,112.7,112.74,112.7,112.71,9486.0,110.5267,110.5659,110.5267,110.5365,9486.0
2024-05-21 15:00:00,112.73,112.82,112.71,112.81,12003.0,110.5561,110.6444,110.5365,110.6346,12003.0
2024-05-21 15:10:00,112.84,112.91,112.84,112.86,15840.0,110.664,110.7327,110.664,110.6836,15840.0
2024-05-21 15:20:00,112.87,112.88,112.64,112.73,21719.0,110.6934,110.7032,110.4679,110.5561,21719.0
2024-05-21 15:30:00,112.75,113.01,112.74,112.97,20477.0,110.5757,110.8307,110.5659,110.7915,20477.0
2024-05-21 15:40:00,112.97,113.0,112.77,112.89,20809.0,110.7915,110.8209,110.5954,110.713,20809.0
2024-05-21 15:50:00,112.91,113.12,112.85,112.93,84107.0,110.7327,110.9386,110.6738,110.7523,84107.0
2024-05-22 09:30:00,113.44,113.57,113.27,113.27,31542.0,111.2524,111.3799,111.0857,111.0857,31542.0
2024-05-22 09:40:00,113.17,113.58,113.1,113.58,8449.0,110.9876,111.3897,110.919,111.3897,8449.0
2024-05-22 09:50:00,113.55,113.6,113.36,113.51,9086.0,111.3603,111.4093,111.174,111.3211,9086.0
2024-05-22 10:00:00,113.51,113.61,113.38,113.46,13559.0,111.3211,111.4192,111.1936,111.272,13559.0
2024-05-22 10:10:00,113.51,113.51,113.25,113.3,9590.0,111.3211,111.3211,111.0661,111.1151,9590.0
2024-05-22 10:20:00,113.27,113.76,113.26,113.76,11306.0,111.0857,111.5663,111.0759,111.5663,11306.0
2024-05-22 10:30:00,113.71,113.82,113.45,113.5,14148.0,111.5172,111.6251,111.2622,111.3113,14148.0
2024-05-22 10:40:00,113.46,113.52,113.38,113.52,7269.0,111.272,111.3309,111.1936,111.3309,7269.0
2024-05-22 10:50:00,113.55,113.57,113.45,113.45,7284.0,111.3603,111.3799,111.2622,111.2622,7284.0
2024-05-22 11:00:00,113.45,113.56,113.41,113.55,6773.0,111.2622,111.3701,111.223,111.3603,6773.0
2024-05-22 11:10:00,113.55,113.76,113.54,113.73,5108.0,111.3603,111.5663,111.3505,111.5368,5108.0
2024-05-22 11:20:00,113.74,113.74,113.66,113.69,4789.0,111.5466,111.5466,111.4682,111.4976,4789.0
2024-05-22 11:30:00,113.68,113.68,113.36,113.42,5369.0,111.4878,111.4878,111.174,111.2328,5369.0
2024-05-22 11:40:00,113.46,113.55,113.45,113.52,2627.0,111.272,111.3603,111.2622,111.3309,2627.0
2024-05-22 11:50:00,113.51,113.7,113.37,113.7,7144.0,111.3211,111.5074,111.1838,111.5074,7144.0
2024-05-22 12:00:00,113.68,113.79,113.66,113.79,3498.0,111.4878,111.5957,111.4682,111.5957,3498.0
2024-05-22 12:10:00,113.78,113.79,113.74,113.76,5662.0,111.5859,111.5957,111.5466,111.5663,5662.0
2024-05-22 12:20:00,113.75,113.75,113.65,113.71,5502.0,111.5565,111.5565,111.4584,111.5172,5502.0
2024-05-22 12:30:00,113.73,113.77,113.61,113.61,8103.0,111.5368,111.5761,111.4192,111.4192,8103.0
2024-05-22 12:40:00,113.59,113.71,113.55,113.69,23871.0,111.3995,111.5172,111.3603,111.4976,23871.0
2024-05-22 12:50:00,113.72,113.74,113.67,113.69,11162.0,111.527,111.5466,111.478,111.4976,11162.0
2024-05-22 13:00:00,113.69,113.88,113.68,113.88,4057.0,111.4976,111.6839,111.4878,111.6839,4057.0
2024-05-22 13:10:00,113.88,114.01,113.87,113.97,8215.0,111.6839,111.8114,111.6741,111.7722,8215.0
2024-05-22 13:20:00,113.95,113.95,113.87,113.88,2338.0,111.7526,111.7526,111.6741,111.6839,2338.0
2024-05-22 13:30:00,113.88,113.88,113.66,113.72,5077.0,111.6839,111.6839,111.4682,111.527,5077.0
2024-05-22 13:40:00,113.72,113.78,113.61,113.73,6577.0,111.527,111.5859,111.4192,111.5368,6577.0
2024-05-22 13:50:00,113.76,113.82,113.66,113.7,4824.0,111.5663,111.6251,111.4682,111.5074,4824.0
2024-05-22 14:00:00,113.73,113.73,113.34,113.59,11954.0,111.5368,111.5368,111.1544,111.3995,11954.0
2024-05-22 14:10:00,113.59,113.65,113.54,113.65,7930.0,111.3995,111.4584,111.3505,111.4584,7930.0
2024-05-22 14:20:00,113.64,113.65,113.33,113.33,7570.0,111.4486,111.4584,111.1446,111.1446,7570.0
2024-05-22 14:30:00,113.34,113.42,113.31,113.36,5558.0,111.1544,111.2328,111.1249,111.174,5558.0
2024-05-22 14:40:00,113.4,113.52,113.3,113.51,3425.0,111.2132,111.3309,111.1151,111.3211,3425.0
2024-05-22 14:50:00,113.5,113.63,113.5,113.63,5895.0,111.3113,111.4388,111.3113,111.4388,5895.0
2024-05-22 15:00:00,113.64,113.76,113.6,113.6,8628.0,111.4486,111.5663,111.4093,111.4093,8628.0
2024-05-22 15:10:00,113.61,113.66,113.46,113.5,14868.0,111.4192,111.4682,111.272,111.3113,14868.0
2024-05-22 15:20:00,113.5,113.61,113.49,113.61,20311.0,111.3113,111.4192,111.3015,111.4192,20311.0
2024-05-22 15:30:00,113.63,114.08,113.62,113.9,23119.0,111.4388,111.8801,111.429,111.7036,23119.0
2024-05-22 15:40:00,113.9,113.97,113.77,113.77,28550.0,111.7036,111.7722,111.5761,111.5761,28550.0
2024-05-22 15:50:00,113.79,114.22,113.69,114.08,215025.0,111.5957,112.0174,111.4976,111.8801,215025.0
2024-05-23 09:30:00,115.53,115.93,115.0,115.48,72031.0,113.3021,113.6944,112.7824,113.2531,72031.0
2024-05-23 09:40:00,115.56,115.76,115.09,115.25,30696.0,113.3316,113.5277,112.8706,113.0275,30696.0
2024-05-23 09:50:00,115.26,115.3,114.78,114.95,24268.0,113.0373,113.0766,112.5666,112.7333,24268.0
2024-05-23 10:00:00,115.01,115.28,114.89,115.19,24062.0,112.7922,113.057,112.6745,112.9687,24062.0
2024-05-23 10:10:00,115.13,115.56,115.08,115.42,24405.0,112.9098,113.3316,112.8608,113.1943,24405.0
2024-05-23 10:20:00,115.39,115.39,114.98,115.18,15595.0,113.1648,113.1648,112.7627,112.9589,15595.0
2024-05-23 10:30:00,115.15,115.35,115.08,115.29,18487.0,112.9295,113.1256,112.8608,113.0668,18487.0
2024-05-23 10:40:00,115.23,115.23,114.8,114.81,15484.0,113.0079,113.0079,112.5862,112.596,15484.0
2024-05-23 10:50:00,114.81,114.89,114.62,114.82,15850.0,112.596,112.6745,112.4097,112.6058,15850.0
2024-05-23 11:00:00,114.84,115.39,114.84,115.34,16454.0,112.6254,113.1648,112.6254,113.1158,16454.0
2024-05-23 11:10:00,115.43,115.53,115.38,115.49,14139.0,113.2041,113.3021,113.155,113.2629,14139.0
2024-05-23 11:20:00,115.5,115.65,115.45,115.64,9438.0,113.2727,113.4198,113.2237,113.41,9438.0
2024-05-23 11:30:00,115.65,115.83,115.62,115.83,15201.0,113.4198,113.5963,113.3904,113.5963,15201.0
2024-05-23 11:40:00,115.83,115.94,115.76,115.78,17592.0,113.5963,113.7042,113.5277,113.5473,17592.0
2024-05-23 11:50:00,115.76,115.76,115.52,115.56,10831.0,113.5277,113.5277,113.2923,113.3316,10831.0
2024-05-23 12:00:00,115.57,115.76,115.53,115.73,12707.0,113.3414,113.5277,113.3021,113.4983,12707.0
2024-05-23 12:10:00,115.76,115.81,115.62,115.8,22040.0,113.5277,113.5767,113.3904,113.5669,22040.0
2024-05-23 12:20:00,115.79,115.86,115.77,115.86,8137.0,113.5571,113.6258,113.5375,113.6258,8137.0
2024-05-23 12:30:00,115.91,115.95,115.76,115.76,7476.0,113.6748,113.714,113.5277,113.5277,7476.0
2024-05-23 12:40:00,115.76,115.78,115.46,115.46,17902.0,113.5277,113.5473,113.2335,113.2335,17902.0
2024-05-23 12:50:00,115.48,115.62,115.45,115.45,13111.0,113.2531,113.3904,113.2237,113.2237,13111.0
2024-05-23 13:00:00,115.43,115.51,115.4,115.48,7566.0,113.2041,113.2825,113.1746,113.2531,7566.0
2024-05-23 13:10:00,115.48,115.57,115.42,115.42,10942.0,113.2531,113.3414,113.1943,113.1943,10942.0
2024-05-23 13:20:00,115.44,115.44,115.24,115.31,6708.0,113.2139,113.2139,113.0177,113.0864,6708.0
2024-05-23 13:30:00,115.35,115.35,115.02,115.05,10578.0,113.1256,113.1256,112.802,112.8314,10578.0
2024-05-23 13:40:00,115.05,115.28,115.01,115.04,12379.0,112.8314,113.057,112.7922,112.8216,12379.0
2024-05-23 13:50:00,115.07,115.13,114.7,114.71,15412.0,112.851,112.9098,112.4881,112.4979,15412.0
2024-05-23 14:00:00,114.7,114.74,114.43,114.59,9845.0,112.4881,112.5274,112.2233,112.3803,9845.0
2024-05-23 14:10:00,114.62,114.64,114.31,114.31,44145.0,112.4097,112.4293,112.1057,112.1057,44145.0
2024-05-23 14:20:00,114.31,114.51,114.28,114.4,8861.0,112.1057,112.3018,112.0762,112.1939,8861.0
2024-05-23 14:30:00,114.4,114.48,114.15,114.47,10675.0,112.1939,112.2724,111.9487,112.2626,10675.0
2024-05-23 14:40:00,114.48,114.49,114.18,114.23,6302.0,112.2724,112.2822,111.9782,112.0272,6302.0
2024-05-23 14:50:00,114.21,114.21,114.07,114.07,6008.0,112.0076,112.0076,111.8703,111.8703,6008.0
2024-05-23 15:00:00,114.09,114.25,113.99,114.1,12719.0,111.8899,112.0468,111.7918,111.8997,12719.0
2024-05-23 15:10:00,114.09,114.17,113.96,114.05,12239.0,111.8899,111.9684,111.7624,111.8507,12239.0
2024-05-23 15:20:00,114.08,114.14,113.95,114.04,11639.0,111.8801,111.9389,111.7526,111.8409,11639.0
2024-05-23 15:30:00,114.04,114.21,114.02,114.06,18677.0,111.8409,112.0076,111.8212,111.8605,18677.0
2024-05-23 15:40:00,114.07,114.16,113.83,113.92,31346.0,111.8703,111.9585,111.6349,111.7232,31346.0
2024-05-23 15:50:00,113.95,114.25,113.89,114.01,87609.0,111.7526,112.0468,111.6938,111.8114,87609.0
2024-05-24 09:30:00,114.56,114.86,114.46,114.86,24277.0,112.3508,112.645,112.2528,112.645,24277.0
2024-05-24 09:40:00,114.86,114.97,114.7,114.7,11783.0,112.645,112.7529,112.4881,112.4881,11783.0
2024-05-24 09:50:00,114.73,114.86,114.41,114.86,15816.0,112.5176,112.645,112.2037,112.645,15816.0
2024-05-24 10:00:00,114.89,115.08,114.85,115.03,10810.0,112.6745,112.8608,112.6352,112.8118,10810.0
2024-05-24 10:10:00,115.04,115.44,114.99,115.39,11872.0,112.8216,113.2139,112.7725,113.1648,11872.0
2024-05-24 10:20:00,115.4,115.86,115.4,115.68,22551.0,113.1746,113.6258,113.1746,113.4492,22551.0
2024-05-24 10:30:00,115.68,115.78,115.46,115.46,7309.0,113.4492,113.5473,113.2335,113.2335,7309.0
2024-05-24 10:40:00,115.46,115.77,115.44,115.75,6238.0,113.2335,113.5375,113.2139,113.5179,6238.0
2024-05-24 10:50:00,115.77,115.92,115.68,115.92,7920.0,113.5375,113.6846,113.4492,113.6846,7920.0
2024-05-24 11:00:00,115.92,116.0,115.85,115.94,10415.0,113.6846,113.7631,113.616,113.7042,10415.0
2024-05-24 11:10:00,115.94,115.99,115.93,115.94,6071.0,113.7042,113.7533,113.6944,113.7042,6071.0
2024-05-24 11:20:00,115.95,115.98,115.7,115.72,7533.0,113.714,113.7435,113.4689,113.4885,7533.0
2024-05-24 11:30:00,115.73,115.78,115.54,115.54,7865.0,113.4983,113.5473,113.3119,113.3119,7865.0
2024-05-24 11:40:00,115.57,115.81,115.55,115.8,7347.0,113.3414,113.5767,113.3217,113.5669,7347.0
2024-05-24 11:50:00,115.82,115.82,115.69,115.74,4895.0,113.5865,113.5865,113.459,113.5081,4895.0
2024-05-24 12:00:00,115.74,115.8,115.71,115.75,3720.0,113.5081,113.5669,113.4787,113.5179,3720.0
2024-05-24 12:10:00,115.77,115.89,115.77,115.86,6942.0,113.5375,113.6552,113.5375,113.6258,6942.0
2024-05-24 12:20:00,115.88,115.88,115.76,115.76,9558.0,113.6454,113.6454,113.5277,113.5277,9558.0
2024-05-24 12:30:00,115.76,115.82,115.58,115.64,6214.0,113.5277,113.5865,113.3512,113.41,6214.0
2024-05-24 12:40:00,115.62,115.67,115.6,115.63,8568.0,113.3904,113.4394,113.3708,113.4002,8568.0
2024-05-24 12:50:00,115.64,115.83,115.63,115.68,5249.0,113.41,113.5963,113.4002,113.4492,5249.0
2024-05-24 13:00:00,115.67,115.69,115.46,115.47,6848.0,113.4394,113.459,113.2335,113.2433,6848.0
2024-05-24 13:10:00,115.43,115.69,115.43,115.69,6942.0,113.2041,113.459,113.2041,113.459,6942.0
2024-05-24 13:20:00,115.72,115.85,115.71,115.71,5655.0,113.4885,113.616,113.4787,113.4787,5655.0
2024-05-24 13:30:00,115.71,115.73,115.65,115.73,6487.0,113.4787,113.4983,113.4198,113.4983,6487.0
2024-05-24 13:40:00,115.73,115.8,115.6,115.63,14955.0,113.4983,113.5669,113.3708,113.4002,14955.0
2024-05-24 13:50:00,115.61,115.62,115.49,115.61,7082.0,113.3806,113.3904,113.2629,113.3806,7082.0
2024-05-24 14:00:00,115.61,115.81,115.61,115.81,7874.0,113.3806,113.5767,113.3806,113.5767,7874.0
2024-05-24 14:10:00,115.8,115.89,115.73,115.87,7660.0,113.5669,113.6552,113.4983,113.6356,7660.0
2024-05-24 14:20:00,115.87,115.94,115.81,115.94,16859.0,113.6356,113.7042,113.5767,113.7042,16859.0
2024-05-24 14:30:00,115.95,115.95,115.83,115.88,25068.0,113.714,113.714,113.5963,113.6454,25068.0
2024-05-24 14:40:00,115.88,115.93,115.86,115.88,10098.0,113.6454,113.6944,113.6258,113.6454,10098.0
2024-05-24 14:50:00,115.88,115.89,115.81,115.83,10977.0,113.6454,113.6552,113.5767,113.5963,10977.0
2024-05-24 15:00:00,115.82,115.91,115.7,115.91,16511.0,113.5865,113.6748,113.4689,113.6748,16511.0
2024-05-24 15:10:00,115.89,115.95,115.87,115.94,19919.0,113.6552,113.714,113.6356,113.7042,19919.0
2024-05-24 15:20:00,115.95,116.01,115.92,115.99,21871.0,113.714,113.7729,113.6846,113.7533,21871.0
2024-05-24 15:30:00,115.99,115.99,115.69,115.91,18307.0,113.7533,113.7533,113.459,113.6748,18307.0
2024-05-24 15:40:00,115.91,116.01,115.79,115.84,26965.0,113.6748,113.7729,113.5571,113.6062,26965.0
2024-05-24 15:50:00,115.85,115.88,115.61,115.65,96766.0,113.616,113.6454,113.3806,113.4198,96766.0
2024-05-28 09:30:00,115.94,116.56,115.72,116.31,88122.0,113.7042,114.3123,113.4885,114.0671,88122.0
2024-05-28 09:40:00,116.31,116.76,116.16,116.68,30951.0,114.0671,114.5084,113.92,114.43,30951.0
2024-05-28 09:50:00,116.63,116.94,116.43,116.94,43495.0,114.3809,114.6849,114.1848,114.6849,43495.0
2024-05-28 10:00:00,116.92,117.08,116.7,116.75,25859.0,114.6653,114.8222,114.4496,114.4986,25859.0
2024-05-28 10:10:00,116.73,117.01,116.71,116.97,28423.0,114.479,114.7536,114.4594,114.7144,28423.0
2024-05-28 10:20:00,117.01,117.12,116.87,117.08,26562.0,114.7536,114.8615,114.6163,114.8222,26562.0
2024-05-28 10:30:00,117.04,117.13,116.95,116.99,15170.0,114.783,114.8713,114.6947,114.734,15170.0
2024-05-28 10:40:00,117.02,117.8,117.02,117.78,38786.0,114.7634,115.5284,114.7634,115.5087,38786.0
2024-05-28 10:50:00,117.79,117.8,117.53,117.59,25271.0,115.5185,115.5284,115.2636,115.3224,25271.0
2024-05-28 11:00:00,117.62,117.64,117.33,117.34,15932.0,115.3518,115.3714,115.0674,115.0772,15932.0
2024-05-28 11:10:00,117.31,117.81,117.31,117.8,10882.0,115.0478,115.5382,115.0478,115.5284,10882.0
2024-05-28 11:20:00,117.81,117.91,117.57,117.66,20554.0,115.5382,115.6362,115.3028,115.3911,20554.0
2024-05-28 11:30:00,117.68,117.72,117.54,117.57,8812.0,115.4107,115.4499,115.2734,115.3028,8812.0
2024-05-28 11:40:00,117.56,117.6,117.44,117.59,8922.0,115.293,115.3322,115.1753,115.3224,8922.0
2024-05-28 11:50:00,117.61,117.72,117.43,117.43,12132.0,115.342,115.4499,115.1655,115.1655,12132.0
2024-05-28 12:00:00,117.47,117.55,117.4,117.4,28158.0,115.2047,115.2832,115.1361,115.1361,28158.0
2024-05-28 12:10:00,117.37,117.61,117.35,117.58,23850.0,115.1066,115.342,115.087,115.3126,23850.0
2024-05-28 12:20:00,117.57,117.59,117.38,117.48,64317.0,115.3028,115.3224,115.1165,115.2145,64317.0
2024-05-28 12:30:00,117.48,117.84,117.48,117.84,15666.0,115.2145,115.5676,115.2145,115.5676,15666.0
2024-05-28 12:40:00,117.81,117.92,117.73,117.75,38835.0,115.5382,115.646,115.4597,115.4793,38835.0
2024-05-28 12:50:00,117.75,117.9,117.74,117.89,34258.0,115.4793,115.6264,115.4695,115.6166,34258.0
2024-05-28 13:00:00,117.91,117.97,117.49,117.77,53637.0,115.6362,115.6951,115.2243,115.4989,53637.0
2024-05-28 13:10:00,117.78,117.95,117.65,117.95,19774.0,115.5087,115.6755,115.3812,115.6755,19774.0
2024-05-28 13:20:00,117.95,117.97,117.86,117.95,22832.0,115.6755,115.6951,115.5872,115.6755,22832.0
2024-05-28 13:30:00,117.95,118.11,117.86,117.92,45858.0,115.6755,115.8324,115.5872,115.646,45858.0
2024-05-28 13:40:00,117.92,117.94,117.58,117.61,48101.0,115.646,115.6657,115.3126,115.342,48101.0
2024-05-28 13:50:00,117.58,117.65,117.42,117.52,42809.0,115.3126,115.3812,115.1557,115.2538,42809.0
2024-05-28 14:00:00,117.52,117.61,117.31,117.5,137140.0,115.2538,115.342,115.0478,115.2341,137140.0
2024-05-28 14:10:00,117.5,117.7,117.45,117.49,28666.0,115.2341,115.4303,115.1851,115.2243,28666.0
2024-05-28 14:20:00,117.47,117.48,117.22,117.4,29855.0,115.2047,115.2145,114.9595,115.1361,29855.0
2024-05-28 14:30:00,117.41,117.46,117.31,117.33,49658.0,115.1459,115.1949,115.0478,115.0674,49658.0
2024-05-28 14:40:00,117.35,117.51,117.29,117.37,113464.0,115.087,115.2439,115.0282,115.1066,113464.0
2024-05-28 14:50:00,117.37,117.37,117.07,117.3,271522.0,115.1066,115.1066,114.8124,115.038,271522.0
2024-05-28 15:00:00,117.3,117.4,117.24,117.39,19722.0,115.038,115.1361,114.9792,115.1263,19722.0
2024-05-28 15:10:00,117.39,117.63,117.35,117.63,21280.0,115.1263,115.3616,115.087,115.3616,21280.0
2024-05-28 15:20:00,117.65,117.73,117.57,117.61,37915.0,115.3812,115.4597,115.3028,115.342,37915.0
2024-05-28 15:30:00,117.62,118.02,117.62,117.91,54353.0,115.3518,115.7441,115.3518,115.6362,54353.0
2024-05-28 15:40:00,117.91,118.02,117.71,118.0,74402.0,115.6362,115.7441,115.4401,115.7245,74402.0
2024-05-28 15:50:00,118.02,118.36,117.89,118.02,197180.0,115.7441,116.0776,115.6166,115.7441,197180.0
2024-05-29 09:30:00,116.48,117.67,116.38,117.56,92454.0,114.2338,115.4009,114.1357,115.293,92454.0
2024-05-29 09:40:00,117.6,117.76,116.97,117.2,108981.0,115.3322,115.4891,114.7144,114.9399,108981.0
2024-05-29 09:50:00,117.2,117.59,116.83,117.17,56457.0,114.9399,115.3224,114.5771,114.9105,56457.0
2024-05-29 10:00:00,117.15,117.21,116.72,116.72,63112.0,114.8909,114.9497,114.4692,114.4692,63112.0
2024-05-29 10:10:00,116.79,117.2,116.76,117.2,32408.0,114.5378,114.9399,114.5084,114.9399,32408.0
2024-05-29 10:20:00,117.21,117.31,116.95,117.09,42349.0,114.9497,115.0478,114.6947,114.832,42349.0
2024-05-29 10:30:00,117.12,117.34,116.94,117.34,22050.0,114.8615,115.0772,114.6849,115.0772,22050.0
2024-05-29 10:40:00,117.33,117.46,117.2,117.2,13621.0,115.0674,115.1949,114.9399,114.9399,13621.0
2024-05-29 10:50:00,117.2,117.3,117.1,117.25,15090.0,114.9399,115.038,114.8419,114.989,15090.0
2024-05-29 11:00:00,117.25,117.26,116.88,116.9,41723.0,114.989,114.9988,114.6261,114.6457,41723.0
2024-05-29 11:10:00,116.8,116.85,116.54,116.66,39048.0,114.5476,114.5967,114.2927,114.4103,39048.0
2024-05-29 11:20:00,116.69,117.44,116.66,117.35,22254.0,114.4398,115.1753,114.4103,115.087,22254.0
2024-05-29 11:30:00,117.35,117.49,117.19,117.2,18895.0,115.087,115.2243,114.9301,114.9399,18895.0
2024-05-29 11:40:00,117.16,117.35,117.06,117.19,17371.0,114.9007,115.087,114.8026,114.9301,17371.0
2024-05-29 11:50:00,117.18,117.34,117.15,117.32,10468.0,114.9203,115.0772,114.8909,115.0576,10468.0
2024-05-29 12:00:00,117.29,117.34,117.17,117.3,22257.0,115.0282,115.0772,114.9105,115.038,22257.0
2024-05-29 12:10:00,117.3,117.6,117.2,117.6,13351.0,115.038,115.3322,114.9399,115.3322,13351.0
2024-05-29 12:20:00,117.61,117.77,117.51,117.51,19065.0,115.342,115.4989,115.2439,115.2439,19065.0
2024-05-29 12:30:00,117.54,117.71,117.5,117.67,10786.0,115.2734,115.4401,115.2341,115.4009,10786.0
2024-05-29 12:40:00,117.66,117.81,117.63,117.81,11613.0,115.3911,115.5382,115.3616,115.5382,11613.0
2024-05-29 12:50:00,117.83,117.88,117.78,117.87,14782.0,115.5578,115.6068,115.5087,115.597,14782.0
2024-05-29 13:00:00,117.88,117.88,117.58,117.87,40091.0,115.6068,115.6068,115.3126,115.597,40091.0
2024-05-29 13:10:00,117.88,117.93,117.73,117.88,40300.0,115.6068,115.6558,115.4597,115.6068,40300.0
2024-05-29 13:20:00,117.89,118.02,117.88,117.93,32921.0,115.6166,115.7441,115.6068,115.6558,32921.0
2024-05-29 13:30:00,117.92,118.06,117.79,117.98,48534.0,115.646,115.7833,115.5185,115.7049,48534.0
2024-05-29 13:40:00,118.0,118.01,117.73,117.84,34234.0,115.7245,115.7343,115.4597,115.5676,34234.0
2024-05-29 13:50:00,117.83,117.93,117.7,117.75,40292.0,115.5578,115.6558,115.4303,115.4793,40292.0
2024-05-29 14:00:00,117.74,117.81,117.53,117.69,42039.0,115.4695,115.5382,115.2636,115.4205,42039.0
2024-05-29 14:10:00,117.68,117.86,117.58,117.81,18507.0,115.4107,115.5872,115.3126,115.5382,18507.0
2024-05-29 14:20:00,117.84,117.95,117.8,117.88,14646.0,115.5676,115.6755,115.5284,115.6068,14646.0
2024-05-29 14:30:00,117.88,117.88,117.69,117.69,14766.0,115.6068,115.6068,115.4205,115.4205,14766.0
2024-05-29 14:40:00,117.74,117.9,117.68,117.77,21411.0,115.4695,115.6264,115.4107,115.4989,21411.0
2024-05-29 14:50:00,117.76,117.86,117.7,117.73,17408.0,115.4891,115.5872,115.4303,115.4597,17408.0
2024-05-29 15:00:00,117.76,117.76,117.36,117.39,83966.0,115.4891,115.4891,115.0968,115.1263,83966.0
2024-05-29 15:10:00,117.39,117.5,117.28,117.5,30968.0,115.1263,115.2341,115.0184,115.2341,30968.0
2024-05-29 15:20:00,117.49,117.76,117.49,117.64,27943.0,115.2243,115.4891,115.2243,115.3714,27943.0
2024-05-29 15:30:00,117.65,117.72,117.56,117.7,30085.0,115.3812,115.4499,115.293,115.4303,30085.0
2024-05-29 15:40:00,117.7,117.7,117.42,117.46,34135.0,115.4303,115.4303,115.1557,115.1949,34135.0
2024-05-29 15:50:00,117.47,117.76,117.41,117.54,201700.0,115.2047,115.4891,115.1459,115.2734,201700.0
2024-05-30 09:30:00,118.68,118.68,117.25,117.86,141959.0,116.3914,116.3914,114.989,115.5872,141959.0
2024-05-30 09:40:00,117.96,118.11,117.3,117.5,120989.0,115.6853,115.8324,115.038,115.2341,120989.0
2024-05-30 09:50:00,117.51,117.57,116.77,117.26,69550.0,115.2439,115.3028,114.5182,114.9988,69550.0
2024-05-30 10:00:00,117.22,117.74,116.97,117.7,37236.0,114.9595,115.4695,114.7144,115.4303,37236.0
2024-05-30 10:10:00,117.7,117.75,116.63,117.27,55141.0,115.4303,115.4793,114.3809,115.0086,55141.0
2024-05-30 10:20:00,117.31,117.4,116.94,117.38,19728.0,115.0478,115.1361,114.6849,115.1165,19728.0
2024-05-30 10:30:00,117.37,117.76,117.3,117.3,53723.0,115.1066,115.4891,115.038,115.038,53723.0
2024-05-30 10:40:00,117.28,117.28,116.71,117.11,21581.0,115.0184,115.0184,114.4594,114.8517,21581.0
2024-05-30 10:50:00,117.16,117.6,117.15,117.27,25000.0,114.9007,115.3322,114.8909,115.0086,25000.0
2024-05-30 11:00:00,117.29,117.48,117.08,117.09,32848.0,115.0282,115.2145,114.8222,114.832,32848.0
2024-05-30 11:10:00,117.12,117.29,116.92,117.26,25986.0,114.8615,115.0282,114.6653,114.9988,25986.0
2024-05-30 11:20:00,117.3,117.42,117.26,117.32,24371.0,115.038,115.1557,114.9988,115.0576,24371.0
2024-05-30 11:30:00,117.29,117.49,117.16,117.4,25120.0,115.0282,115.2243,114.9007,115.1361,25120.0
2024-05-30 11:40:00,117.37,117.5,117.26,117.39,23265.0,115.1066,115.2341,114.9988,115.1263,23265.0
2024-05-30 11:50:00,117.39,117.47,117.21,117.44,24722.0,115.1263,115.2047,114.9497,115.1753,24722.0
2024-05-30 12:00:00,117.45,117.74,117.43,117.72,31341.0,115.1851,115.4695,115.1655,115.4499,31341.0
2024-05-30 12:10:00,117.74,117.91,117.66,117.86,40113.0,115.4695,115.6362,115.3911,115.5872,40113.0
2024-05-30 12:20:00,117.87,118.0,117.81,117.98,26890.0,115.597,115.7245,115.5382,115.7049,26890.0
2024-05-30 12:30:00,117.98,118.5,117.95,118.32,28560.0,115.7049,116.2149,115.6755,116.0383,28560.0
2024-05-30 12:40:00,118.32,118.43,118.15,118.17,41491.0,116.0383,116.1462,115.8716,115.8912,41491.0
2024-05-30 12:50:00,118.14,118.46,118.14,118.43,19324.0,115.8618,116.1756,115.8618,116.1462,19324.0
2024-05-30 13:00:00,118.43,118.5,118.17,118.4,27519.0,116.1462,116.2149,115.8912,116.1168,27519.0
2024-05-30 13:10:00,118.43,118.63,118.42,118.42,26352.0,116.1462,116.3423,116.1364,116.1364,26352.0
2024-05-30 13:20:00,118.45,118.62,118.35,118.41,22687.0,116.1658,116.3325,116.0677,116.1266,22687.0
2024-05-30 13:30:00,118.37,118.64,118.36,118.48,36906.0,116.0874,116.3522,116.0776,116.1952,36906.0
2024-05-30 13:40:00,118.43,118.58,118.31,118.43,41278.0,116.1462,116.2933,116.0285,116.1462,41278.0
2024-05-30 13:50:00,118.43,118.52,118.17,118.51,50986.0,116.1462,116.2345,115.8912,116.2247,50986.0
2024-05-30 14:00:00,118.51,118.51,118.17,118.31,53328.0,116.2247,116.2247,115.8912,116.0285,53328.0
2024-05-30 14:10:00,118.29,118.31,117.79,117.99,55246.0,116.0089,116.0285,115.5185,115.7147,55246.0
2024-05-30 14:20:00,118.0,118.2,117.98,118.17,35226.0,115.7245,115.9206,115.7049,115.8912,35226.0
2024-05-30 14:30:00,118.19,118.24,118.02,118.04,33573.0,115.9108,115.9599,115.7441,115.7637,33573.0
2024-05-30 14:40:00,118.04,118.24,118.04,118.15,20611.0,115.7637,115.9599,115.7637,115.8716,20611.0
2024-05-30 14:50:00,118.15,118.21,117.91,118.04,27102.0,115.8716,115.9304,115.6362,115.7637,27102.0
2024-05-30 15:00:00,118.04,118.04,117.58,117.61,44908.0,115.7637,115.7637,115.3126,115.342,44908.0
2024-05-30 15:10:00,117.6,117.72,117.6,117.65,37063.0,115.3322,115.4499,115.3322,115.3812,37063.0
2024-05-30 15:20:00,117.64,117.64,117.13,117.25,60478.0,115.3714,115.3714,114.8713,114.989,60478.0
2024-05-30 15:30:00,117.25,117.35,117.01,117.11,69888.0,114.989,115.087,114.7536,114.8517,69888.0
2024-05-30 15:40:00,117.11,117.2,116.44,116.49,114784.0,114.8517,114.9399,114.1946,114.2436,114784.0
2024-05-30 15:50:00,116.46,116.88,116.31,116.5,296015.0,114.2142,114.6261,114.0671,114.2534,296015.0
2024-05-31 09:30:00,119.5,121.38,117.37,121.31,213450.0,117.1956,119.0393,115.1066,118.9707,213450.0
2024-05-31 09:40:00,121.38,121.48,119.88,120.5,99830.0,119.0393,119.1374,117.5682,118.1763,99830.0
2024-05-31 09:50:00,120.53,120.61,119.53,119.88,84324.0,118.2057,118.2842,117.225,117.5682,84324.0
2024-05-31 10:00:00,119.89,120.13,118.57,119.16,55477.0,117.5781,117.8134,116.2835,116.8621,55477.0
2024-05-31 10:10:00,119.07,119.09,117.89,118.02,52039.0,116.7739,116.7935,115.6166,115.7441,52039.0
2024-05-31 10:20:00,118.01,118.15,116.51,117.45,104726.0,115.7343,115.8716,114.2632,115.1851,104726.0
2024-05-31 10:30:00,117.4,117.55,117.1,117.41,33324.0,115.1361,115.2832,114.8419,115.1459,33324.0
2024-05-31 10:40:00,117.28,117.55,116.82,117.48,54408.0,115.0184,115.2832,114.5673,115.2145,54408.0
2024-05-31 10:50:00,117.53,118.16,117.44,117.93,31484.0,115.2636,115.8814,115.1753,115.6558,31484.0
2024-05-31 11:00:00,117.92,118.29,117.65,118.14,27671.0,115.646,116.0089,115.3812,115.8618,27671.0
2024-05-31 11:10:00,118.2,118.39,117.53,117.66,42648.0,115.9206,116.107,115.2636,115.3911,42648.0
2024-05-31 11:20:00,117.66,118.03,117.48,118.01,45844.0,115.3911,115.7539,115.2145,115.7343,45844.0
2024-05-31 11:30:00,117.95,117.99,117.5,117.9,26297.0,115.6755,115.7147,115.2341,115.6264,26297.0
2024-05-31 11:40:00,117.9,117.9,117.33,117.83,36891.0,115.6264,115.6264,115.0674,115.5578,36891.0
2024-05-31 11:50:00,117.91,118.0,117.68,117.83,25119.0,115.6362,115.7245,115.4107,115.5578,25119.0
2024-05-31 12:00:00,117.77,117.79,117.38,117.38,18573.0,115.4989,115.5185,115.1165,115.1165,18573.0
2024-05-31 12:10:00,117.36,117.38,117.01,117.08,26440.0,115.0968,115.1165,114.7536,114.8222,26440.0
2024-05-31 12:20:00,117.08,117.2,116.84,117.07,27663.0,114.8222,114.9399,114.5869,114.8124,27663.0
2024-05-31 12:30:00,117.05,117.41,117.02,117.33,16941.0,114.7928,115.1459,114.7634,115.0674,16941.0
2024-05-31 12:40:00,117.34,117.58,116.98,117.05,19381.0,115.0772,115.3126,114.7242,114.7928,19381.0
2024-05-31 12:50:00,117.01,117.41,116.98,117.38,19679.0,114.7536,115.1459,114.7242,115.1165,19679.0
2024-05-31 13:00:00,117.37,117.52,117.05,117.22,21044.0,115.1066,115.2538,114.7928,114.9595,21044.0
2024-05-31 13:10:00,117.18,117.45,117.13,117.35,26545.0,114.9203,115.1851,114.8713,115.087,26545.0
2024-05-31 13:20:00,117.33,117.58,117.17,117.51,14238.0,115.0674,115.3126,114.9105,115.2439,14238.0
2024-05-31 13:30:00,117.54,117.61,117.28,117.34,17831.0,115.2734,115.342,115.0184,115.0772,17831.0
2024-05-31 13:40:00,117.34,117.37,117.09,117.23,30081.0,115.0772,115.1066,114.832,114.9693,30081.0
2024-05-31 13:50:00,117.21,117.33,117.11,117.27,18251.0,114.9497,115.0674,114.8517,115.0086,18251.0
2024-05-31 14:00:00,117.27,117.34,117.2,117.26,25237.0,115.0086,115.0772,114.9399,114.9988,25237.0
2024-05-31 14:10:00,117.26,117.63,117.19,117.55,17695.0,114.9988,115.3616,114.9301,115.2832,17695.0
2024-05-31 14:20:00,117.55,117.73,117.47,117.67,21182.0,115.2832,115.4597,115.2047,115.4009,21182.0
2024-05-31 14:30:00,117.65,117.98,117.56,117.98,29209.0,115.3812,115.7049,115.293,115.7049,29209.0
2024-05-31 14:40:00,117.97,118.0,117.78,117.78,23633.0,115.6951,115.7245,115.5087,115.5087,23633.0
2024-05-31 14:50:00,117.8,117.98,117.64,117.96,32268.0,115.5284,115.7049,115.3714,115.6853,32268.0
2024-05-31 15:00:00,117.94,118.08,117.88,117.94,27947.0,115.6657,115.803,115.6068,115.6657,27947.0
2024-05-31 15:10:00,117.94,118.16,117.93,118.16,35867.0,115.6657,115.8814,115.6558,115.8814,35867.0
2024-05-31 15:20:00,118.16,118.45,118.1,118.35,43971.0,115.8814,116.1658,115.8226,116.0677,43971.0
2024-05-31 15:30:00,118.34,119.42,118.34,119.36,97636.0,116.0579,117.1171,116.0579,117.0583,97636.0
2024-05-31 15:40:00,119.39,120.46,119.37,120.46,154160.0,117.0877,118.1371,117.0681,118.1371,154160.0
2024-05-31 15:50:00,120.46,121.09,120.0,120.49,478951.0,118.1371,118.7549,117.6859,118.1665,478951.0
2024-06-03 09:30:00,117.93,118.14,115.88,116.82,430597.0,115.6558,115.8618,113.6454,114.5673,430597.0
2024-06-03 09:40:00,116.93,116.99,116.06,116.52,54612.0,114.6751,114.734,113.8219,114.273,54612.0
2024-06-03 09:50:00,116.52,117.39,116.11,116.13,74075.0,114.273,115.1263,113.8709,113.8906,74075.0
2024-06-03 10:00:00,116.13,116.38,115.41,115.65,75933.0,113.8906,114.1357,113.1844,113.4198,75933.0
2024-06-03 10:10:00,115.73,116.16,115.02,115.98,120247.0,113.4983,113.92,112.802,113.7435,120247.0
2024-06-03 10:20:00,115.98,117.22,115.85,117.18,40469.0,113.7435,114.9595,113.616,114.9203,40469.0
2024-06-03 10:30:00,117.19,117.31,116.5,116.67,50679.0,114.9301,115.0478,114.2534,114.4201,50679.0
2024-06-03 10:40:00,116.65,116.92,115.97,116.17,104595.0,114.4005,114.6653,113.7336,113.9298,104595.0
2024-06-03 10:50:00,116.17,116.53,115.87,116.07,37713.0,113.9298,114.2828,113.6356,113.8317,37713.0
2024-06-03 11:00:00,116.12,116.2,115.8,116.16,19594.0,113.8808,113.9592,113.5669,113.92,19594.0
2024-06-03 11:10:00,116.21,117.22,116.21,117.16,82211.0,113.969,114.9595,113.969,114.9007,82211.0
2024-06-03 11:20:00,117.16,117.53,117.07,117.49,38948.0,114.9007,115.2636,114.8124,115.2243,38948.0
2024-06-03 11:30:00,117.47,117.7,117.09,117.47,59247.0,115.2047,115.4303,114.832,115.2047,59247.0
2024-06-03 11:40:00,117.48,117.65,117.33,117.4,25769.0,115.2145,115.3812,115.0674,115.1361,25769.0
2024-06-03 11:50:00,117.42,117.56,117.37,117.55,17110.0,115.1557,115.293,115.1066,115.2832,17110.0
2024-06-03 12:00:00,117.57,117.72,117.37,117.54,28795.0,115.3028,115.4499,115.1066,115.2734,28795.0
2024-06-03 12:10:00,117.56,117.74,117.29,117.48,25725.0,115.293,115.4695,115.0282,115.2145,25725.0
2024-06-03 12:20:00,117.47,117.73,117.35,117.53,14149.0,115.2047,115.4597,115.087,115.2636,14149.0
2024-06-03 12:30:00,117.49,117.56,116.85,117.04,29011.0,115.2243,115.293,114.5967,114.783,29011.0
2024-06-03 12:40:00,117.07,117.58,117.06,117.58,26477.0,114.8124,115.3126,114.8026,115.3126,26477.0
2024-06-03 12:50:00,117.58,117.6,117.24,117.24,18284.0,115.3126,115.3322,114.9792,114.9792,18284.0
2024-06-03 13:00:00,117.24,117.73,117.17,117.59,18772.0,114.9792,115.4597,114.9105,115.3224,18772.0
2024-06-03 13:10:00,117.55,117.55,117.25,117.51,13185.0,115.2832,115.2832,114.989,115.2439,13185.0
2024-06-03 13:20:00,117.46,117.68,117.46,117.65,17594.0,115.1949,115.4107,115.1949,115.3812,17594.0
2024-06-03 13:30:00,117.62,117.72,117.58,117.72,10661.0,115.3518,115.4499,115.3126,115.4499,10661.0
2024-06-03 13:40:00,117.72,117.89,117.68,117.82,15640.0,115.4499,115.6166,115.4107,115.548,15640.0
2024-06-03 13:50:00,117.79,117.79,117.54,117.66,15767.0,115.5185,115.5185,115.2734,115.3911,15767.0
2024-06-03 14:00:00,117.68,117.87,117.68,117.77,15187.0,115.4107,115.597,115.4107,115.4989,15187.0
2024-06-03 14:10:00,117.8,118.07,117.73,118.02,26216.0,115.5284,115.7931,115.4597,115.7441,26216.0
2024-06-03 14:20:00,118.0,118.21,117.98,118.06,18072.0,115.7245,115.9304,115.7049,115.7833,18072.0
2024-06-03 14:30:00,118.03,118.09,117.64,117.84,16612.0,115.7539,115.8128,115.3714,115.5676,16612.0
2024-06-03 14:40:00,117.84,118.18,117.83,118.06,26104.0,115.5676,115.901,115.5578,115.7833,26104.0
2024-06-03 14:50:00,118.04,118.06,117.65,118.01,18786.0,115.7637,115.7833,115.3812,115.7343,18786.0
2024-06-03 15:00:00,118.03,118.04,117.81,117.92,17622.0,115.7539,115.7637,115.5382,115.646,17622.0
2024-06-03 15:10:00,117.91,118.24,117.85,118.17,30546.0,115.6362,115.9599,115.5774,115.8912,30546.0
2024-06-03 15:20:00,118.19,118.36,118.14,118.14,31245.0,115.9108,116.0776,115.8618,115.8618,31245.0
2024-06-03 15:30:00,118.14,119.16,118.08,118.91,153805.0,115.8618,116.8621,115.803,116.6169,153805.0
2024-06-03 15:40:00,118.94,118.95,118.52,118.79,77611.0,116.6464,116.6562,116.2345,116.4993,77611.0
2024-06-03 15:50:00,118.79,119.03,118.56,118.97,222849.0,116.4993,116.7346,116.2737,116.6758,222849.0
2024-06-04 09:30:00,119.0,119.0,118.16,118.63,61856.0,116.7052,116.7052,115.8814,116.3423,61856.0
2024-06-04 09:40:00,118.57,118.81,118.24,118.69,10487.0,116.2835,116.5189,115.9599,116.4012,10487.0
2024-06-04 09:50:00,118.61,118.78,118.43,118.77,20588.0,116.3227,116.4895,116.1462,116.4796,20588.0
2024-06-04 10:00:00,118.77,118.9,118.51,118.56,24415.0,116.4796,116.6071,116.2247,116.2737,24415.0
2024-06-04 10:10:00,118.58,119.1,118.57,118.77,51293.0,116.2933,116.8033,116.2835,116.4796,51293.0
2024-06-04 10:20:00,118.77,119.08,118.67,119.08,29076.0,116.4796,116.7837,116.3816,116.7837,29076.0
2024-06-04 10:30:00,119.0,119.28,118.93,119.23,76330.0,116.7052,116.9798,116.6366,116.9308,76330.0
2024-06-04 10:40:00,119.33,119.64,119.31,119.55,38374.0,117.0289,117.3329,117.0092,117.2446,38374.0
2024-06-04 10:50:00,119.61,119.72,119.22,119.23,33686.0,117.3035,117.4113,116.921,116.9308,33686.0
2024-06-04 11:00:00,119.32,119.45,119.03,119.19,17058.0,117.019,117.1465,116.7346,116.8916,17058.0
2024-06-04 11:10:00,119.24,119.4,118.72,118.72,16994.0,116.9406,117.0975,116.4306,116.4306,16994.0
2024-06-04 11:20:00,118.76,118.82,118.44,118.56,15644.0,116.4698,116.5287,116.156,116.2737,15644.0
2024-06-04 11:30:00,118.52,118.61,118.41,118.59,16755.0,116.2345,116.3227,116.1266,116.3031,16755.0
2024-06-04 11:40:00,118.61,118.76,118.48,118.57,20645.0,116.3227,116.4698,116.1952,116.2835,20645.0
2024-06-04 11:50:00,118.55,118.6,118.48,118.49,16293.0,116.2639,116.3129,116.1952,116.205,16293.0
2024-06-04 12:00:00,118.48,118.61,118.38,118.55,23108.0,116.1952,116.3227,116.0972,116.2639,23108.0
2024-06-04 12:10:00,118.55,118.69,118.47,118.52,16250.0,116.2639,116.4012,116.1854,116.2345,16250.0
2024-06-04 12:20:00,118.54,118.8,118.42,118.65,17733.0,116.2541,116.5091,116.1364,116.362,17733.0
2024-06-04 12:30:00,118.69,118.77,118.57,118.76,9746.0,116.4012,116.4796,116.2835,116.4698,9746.0
2024-06-04 12:40:00,118.77,118.88,118.72,118.81,11799.0,116.4796,116.5875,116.4306,116.5189,11799.0
2024-06-04 12:50:00,118.81,118.86,118.65,118.82,17674.0,116.5189,116.5679,116.362,116.5287,17674.0
2024-06-04 13:00:00,118.82,118.89,118.49,118.54,17712.0,116.5287,116.5973,116.205,116.2541,17712.0
2024-06-04 13:10:00,118.52,118.84,118.52,118.6,22744.0,116.2345,116.5483,116.2345,116.3129,22744.0
2024-06-04 13:20:00,118.63,118.71,118.48,118.69,11020.0,116.3423,116.4208,116.1952,116.4012,11020.0
2024-06-04 13:30:00,118.72,118.8,118.51,118.65,14169.0,116.4306,116.5091,116.2247,116.362,14169.0
2024-06-04 13:40:00,118.68,118.68,118.47,118.57,11232.0,116.3914,116.3914,116.1854,116.2835,11232.0
2024-06-04 13:50:00,118.59,118.7,118.58,118.64,14934.0,116.3031,116.411,116.2933,116.3522,14934.0
2024-06-04 14:00:00,118.64,118.68,118.52,118.55,9205.0,116.3522,116.3914,116.2345,116.2639,9205.0
2024-06-04 14:10:00,118.53,118.76,118.48,118.71,16123.0,116.2443,116.4698,116.1952,116.4208,16123.0
2024-06-04 14:20:00,118.73,118.88,118.63,118.75,14511.0,116.4404,116.5875,116.3423,116.46,14511.0
2024-06-04 14:30:00,118.75,118.77,118.65,118.76,14558.0,116.46,116.4796,116.362,116.4698,14558.0
2024-06-04 14:40:00,118.76,118.84,118.65,118.81,18107.0,116.4698,116.5483,116.362,116.5189,18107.0
2024-06-04 14:50:00,118.84,118.9,118.39,118.41,28488.0,116.5483,116.6071,116.107,116.1266,28488.0
2024-06-04 15:00:00,118.39,118.42,117.92,118.15,31762.0,116.107,116.1364,115.646,115.8716,31762.0
2024-06-04 15:10:00,118.18,118.29,118.13,118.13,34006.0,115.901,116.0089,115.852,115.852,34006.0
2024-06-04 15:20:00,118.16,118.65,118.14,118.65,33183.0,115.8814,116.362,115.8618,116.362,33183.0
2024-06-04 15:30:00,118.67,118.78,118.48,118.69,36510.0,116.3816,116.4895,116.1952,116.4012,36510.0
2024-06-04 15:40:00,118.68,118.87,118.63,118.83,45524.0,116.3914,116.5777,116.3423,116.5385,45524.0
2024-06-04 15:50:00,118.83,119.19,118.83,118.99,204485.0,116.5385,116.8916,116.5385,116.6954,204485.0
2024-06-05 09:30:00,120.0,120.69,119.64,120.26,96261.0,117.6859,118.3626,117.3329,117.9409,96261.0
2024-06-05 09:40:00,120.2,120.89,120.11,120.89,31742.0,117.8821,118.5588,117.7938,118.5588,31742.0
2024-06-05 09:50:00,120.85,121.21,120.74,121.13,63312.0,118.5195,118.8726,118.4117,118.7941,63312.0
2024-06-05 10:00:00,121.03,121.27,120.66,121.13,50820.0,118.6961,118.9314,118.3332,118.7941,50820.0
2024-06-05 10:10:00,121.12,121.46,121.08,121.14,49674.0,118.7843,119.1178,118.7451,118.8039,49674.0
2024-06-05 10:20:00,121.1,121.29,120.74,121.21,65524.0,118.7647,118.9511,118.4117,118.8726,65524.0
2024-06-05 10:30:00,121.2,121.47,121.2,121.4,39385.0,118.8628,119.1276,118.8628,119.0589,39385.0
2024-06-05 10:40:00,121.42,121.68,121.38,121.66,27519.0,119.0785,119.3335,119.0393,119.3139,27519.0
2024-06-05 10:50:00,121.65,121.7,121.37,121.54,27824.0,119.3041,119.3531,119.0295,119.1962,27824.0
2024-06-05 11:00:00,121.54,121.64,121.15,121.18,26331.0,119.1962,119.2943,118.8138,118.8432,26331.0
2024-06-05 11:10:00,121.18,121.45,121.05,121.05,24542.0,118.8432,119.108,118.7157,118.7157,24542.0
2024-06-05 11:20:00,121.03,121.03,120.48,120.51,13994.0,118.6961,118.6961,118.1567,118.1861,13994.0
2024-06-05 11:30:00,120.56,120.87,120.56,120.66,12504.0,118.2351,118.5392,118.2351,118.3332,12504.0
2024-06-05 11:40:00,120.63,120.76,120.52,120.62,9656.0,118.3038,118.4313,118.1959,118.294,9656.0
2024-06-05 11:50:00,120.62,121.02,120.58,120.96,12782.0,118.294,118.6863,118.2547,118.6274,12782.0
2024-06-05 12:00:00,120.96,121.09,120.95,120.98,11727.0,118.6274,118.7549,118.6176,118.647,11727.0
2024-06-05 12:10:00,120.98,121.02,120.75,120.91,18411.0,118.647,118.6863,118.4215,118.5784,18411.0
2024-06-05 12:20:00,120.93,121.25,120.92,121.1,10788.0,118.598,118.9118,118.5882,118.7647,10788.0
2024-06-05 12:30:00,121.09,121.3,121.07,121.28,8674.0,118.7549,118.9609,118.7353,118.9412,8674.0
2024-06-05 12:40:00,121.29,121.48,121.22,121.46,10689.0,118.9511,119.1374,118.8824,119.1178,10689.0
2024-06-05 12:50:00,121.46,121.53,121.43,121.51,8608.0,119.1178,119.1864,119.0884,119.1668,8608.0
2024-06-05 13:00:00,121.51,121.53,121.34,121.43,14028.0,119.1668,119.1864,119.0001,119.0884,14028.0
2024-06-05 13:10:00,121.45,121.6,121.45,121.53,10886.0,119.108,119.2551,119.108,119.1864,10886.0
2024-06-05 13:20:00,121.47,121.48,121.26,121.38,24826.0,119.1276,119.1374,118.9216,119.0393,24826.0
2024-06-05 13:30:00,121.41,121.9,121.38,121.88,25460.0,119.0687,119.5493,119.0393,119.5297,25460.0
2024-06-05 13:40:00,121.84,122.04,121.77,122.01,38252.0,119.4904,119.6866,119.4218,119.6572,38252.0
2024-06-05 13:50:00,121.97,122.3,121.9,121.95,42591.0,119.6179,119.9416,119.5493,119.5983,42591.0
2024-06-05 14:00:00,121.95,121.99,121.71,121.79,12476.0,119.5983,119.6376,119.363,119.4414,12476.0
2024-06-05 14:10:00,121.8,121.87,121.72,121.72,14578.0,119.4512,119.5199,119.3728,119.3728,14578.0
2024-06-05 14:20:00,121.75,121.76,121.53,121.58,14467.0,119.4022,119.412,119.1864,119.2355,14467.0
2024-06-05 14:30:00,121.58,121.87,121.57,121.82,11631.0,119.2355,119.5199,119.2257,119.4708,11631.0
2024-06-05 14:40:00,121.85,121.97,121.62,121.67,15787.0,119.5003,119.6179,119.2747,119.3237,15787.0
2024-06-05 14:50:00,121.58,121.81,121.52,121.8,30166.0,119.2355,119.461,119.1766,119.4512,30166.0
2024-06-05 15:00:00,121.8,121.98,121.76,121.98,17059.0,119.4512,119.6277,119.412,119.6277,17059.0
2024-06-05 15:10:00,121.98,121.98,121.8,121.88,12357.0,119.6277,119.6277,119.4512,119.5297,12357.0
2024-06-05 15:20:00,121.91,122.15,121.91,122.1,27298.0,119.5591,119.7945,119.5591,119.7454,27298.0
2024-06-05 15:30:00,122.07,122.07,121.68,122.02,42104.0,119.716,119.716,119.3335,119.667,42104.0
2024-06-05 15:40:00,122.04,122.09,121.73,121.79,32915.0,119.6866,119.7356,119.3826,119.4414,32915.0
2024-06-05 15:50:00,121.78,122.3,121.72,122.28,170061.0,119.4316,119.9416,119.3728,119.922,170061.0
2024-06-06 09:30:00,121.99,122.22,121.46,121.69,48391.0,119.6376,119.8631,119.1178,119.3433,48391.0
2024-06-06 09:40:00,121.71,121.8,121.4,121.7,21637.0,119.363,119.4512,119.0589,119.3531,21637.0
2024-06-06 09:50:00,121.69,121.94,121.31,121.31,25378.0,119.3433,119.5885,118.9707,118.9707,25378.0
2024-06-06 10:00:00,121.34,121.79,121.19,121.78,16450.0,119.0001,119.4414,118.853,119.4316,16450.0
2024-06-06 10:10:00,121.83,121.87,121.41,121.46,22166.0,119.4806,119.5199,119.0687,119.1178,22166.0
2024-06-06 10:20:00,121.46,121.86,121.35,121.68,21413.0,119.1178,119.5101,119.0099,119.3335,21413.0
2024-06-06 10:30:00,121.66,121.81,121.59,121.59,23133.0,119.3139,119.461,119.2453,119.2453,23133.0
2024-06-06 10:40:00,121.54,121.66,121.42,121.62,11977.0,119.1962,119.3139,119.0785,119.2747,11977.0
2024-06-06 10:50:00,121.6,121.61,121.38,121.41,12949.0,119.2551,119.2649,119.0393,119.0687,12949.0
2024-06-06 11:00:00,121.44,121.85,121.42,121.81,13869.0,119.0982,119.5003,119.0785,119.461,13869.0
2024-06-06 11:10:00,121.83,121.95,121.8,121.8,12909.0,119.4806,119.5983,119.4512,119.4512,12909.0
2024-06-06 11:20:00,121.85,121.98,121.75,121.93,16367.0,119.5003,119.6277,119.4022,119.5787,16367.0
2024-06-06 11:30:00,121.93,122.16,121.88,122.04,21458.0,119.5787,119.8043,119.5297,119.6866,21458.0
2024-06-06 11:40:00,122.03,122.06,121.84,121.89,12462.0,119.6768,119.7062,119.4904,119.5395,12462.0
2024-06-06 11:50:00,121.88,121.98,121.83,121.84,13232.0,119.5297,119.6277,119.4806,119.4904,13232.0
2024-06-06 12:00:00,121.89,121.96,121.77,121.91,15943.0,119.5395,119.6081,119.4218,119.5591,15943.0
2024-06-06 12:10:00,121.89,121.91,121.68,121.73,11443.0,119.5395,119.5591,119.3335,119.3826,11443.0
2024-06-06 12:20:00,121.71,121.94,121.68,121.72,10465.0,119.363,119.5885,119.3335,119.3728,10465.0
2024-06-06 12:30:00,121.75,121.78,121.38,121.51,14394.0,119.4022,119.4316,119.0393,119.1668,14394.0
2024-06-06 12:40:00,121.46,121.57,121.43,121.43,5639.0,119.1178,119.2257,119.0884,119.0884,5639.0
2024-06-06 12:50:00,121.38,121.62,121.38,121.59,9134.0,119.0393,119.2747,119.0393,119.2453,9134.0
2024-06-06 13:00:00,121.56,121.64,121.36,121.43,11764.0,119.2158,119.2943,119.0197,119.0884,11764.0
2024-06-06 13:10:00,121.44,121.6,121.39,121.6,12272.0,119.0982,119.2551,119.0491,119.2551,12272.0
2024-06-06 13:20:00,121.61,121.63,121.4,121.43,6517.0,119.2649,119.2845,119.0589,119.0884,6517.0
2024-06-06 13:30:00,121.4,121.48,121.26,121.48,15176.0,119.0589,119.1374,118.9216,119.1374,15176.0
2024-06-06 13:40:00,121.46,121.48,121.1,121.19,30032.0,119.1178,119.1374,118.7647,118.853,30032.0
2024-06-06 13:50:00,121.2,121.43,121.17,121.3,12088.0,118.8628,119.0884,118.8334,118.9609,12088.0
2024-06-06 14:00:00,121.29,121.29,120.89,120.92,18002.0,118.9511,118.9511,118.5588,118.5882,18002.0
2024-06-06 14:10:00,120.88,121.06,120.84,121.05,12191.0,118.549,118.7255,118.5097,118.7157,12191.0
2024-06-06 14:20:00,121.02,121.04,120.84,120.98,17487.0,118.6863,118.7059,118.5097,118.647,17487.0
2024-06-06 14:30:00,120.98,121.07,120.97,121.0,13182.0,118.647,118.7353,118.6372,118.6666,13182.0
2024-06-06 14:40:00,121.0,121.07,120.95,121.04,6969.0,118.6666,118.7353,118.6176,118.7059,6969.0
2024-06-06 14:50:00,121.04,121.09,120.87,120.91,15359.0,118.7059,118.7549,118.5392,118.5784,15359.0
2024-06-06 15:00:00,120.86,120.86,120.76,120.8,18081.0,118.5293,118.5293,118.4313,118.4705,18081.0
2024-06-06 15:10:00,120.79,120.79,120.41,120.65,42010.0,118.4607,118.4607,118.088,118.3234,42010.0
2024-06-06 15:20:00,120.65,120.67,120.5,120.55,15951.0,118.3234,118.343,118.1763,118.2253,15951.0
2024-06-06 15:30:00,120.57,120.79,120.55,120.69,33813.0,118.2449,118.4607,118.2253,118.3626,33813.0
2024-06-06 15:40:00,120.69,121.01,120.57,121.0,33534.0,118.3626,118.6765,118.2449,118.6666,33534.0
2024-06-06 15:50:00,121.0,121.58,120.99,121.44,188116.0,118.6666,119.2355,118.6568,119.0982,188116.0
2024-06-07 09:30:00,120.96,121.08,120.63,120.76,30148.0,118.6274,118.7451,118.3038,118.4313,30148.0
2024-06-07 09:40:00,120.76,121.15,120.72,121.13,9872.0,118.4313,118.8138,118.392,118.7941,9872.0
2024-06-07 09:50:00,121.07,121.36,121.07,121.32,22074.0,118.7353,119.0197,118.7353,118.9805,22074.0
2024-06-07 10:00:00,121.31,121.53,121.25,121.28,15036.0,118.9707,119.1864,118.9118,118.9412,15036.0
2024-06-07 10:10:00,121.19,121.24,120.75,120.8,16710.0,118.853,118.902,118.4215,118.4705,16710.0
2024-06-07 10:20:00,120.77,120.9,120.64,120.66,11242.0,118.4411,118.5686,118.3136,118.3332,11242.0
2024-06-07 10:30:00,120.63,120.77,120.58,120.74,12989.0,118.3038,118.4411,118.2547,118.4117,12989.0
2024-06-07 10:40:00,120.8,121.12,120.77,120.86,13128.0,118.4705,118.7843,118.4411,118.5293,13128.0
2024-06-07 10:50:00,120.85,120.85,120.16,120.31,14446.0,118.5195,118.5195,117.8428,117.99,14446.0
2024-06-07 11:00:00,120.37,120.59,120.3,120.4,8951.0,118.0488,118.2646,117.9801,118.0782,8951.0
2024-06-07 11:10:00,120.36,120.36,120.01,120.18,14935.0,118.039,118.039,117.6957,117.8625,14935.0
2024-06-07 11:20:00,120.18,120.47,120.13,120.26,17045.0,117.8625,118.1469,117.8134,117.9409,17045.0
2024-06-07 11:30:00,120.28,120.39,120.15,120.29,15096.0,117.9605,118.0684,117.833,117.9703,15096.0
2024-06-07 11:40:00,120.3,120.36,120.14,120.21,8567.0,117.9801,118.039,117.8232,117.8919,8567.0
2024-06-07 11:50:00,120.25,120.4,120.23,120.3,11301.0,117.9311,118.0782,117.9115,117.9801,11301.0
2024-06-07 12:00:00,120.27,120.33,120.14,120.31,14441.0,117.9507,118.0096,117.8232,117.99,14441.0
2024-06-07 12:10:00,120.31,120.53,120.27,120.47,16869.0,117.99,118.2057,117.9507,118.1469,16869.0
2024-06-07 12:20:00,120.5,120.59,120.23,120.59,15046.0,118.1763,118.2646,117.9115,118.2646,15046.0
2024-06-07 12:30:00,120.61,120.75,120.44,120.75,12790.0,118.2842,118.4215,118.1174,118.4215,12790.0
2024-06-07 12:40:00,120.75,120.83,120.74,120.81,12865.0,118.4215,118.4999,118.4117,118.4803,12865.0
2024-06-07 12:50:00,120.83,121.1,120.83,121.1,19064.0,118.4999,118.7647,118.4999,118.7647,19064.0
2024-06-07 13:00:00,121.1,121.1,120.68,120.81,27783.0,118.7647,118.7647,118.3528,118.4803,27783.0
2024-06-07 13:10:00,120.85,120.96,120.8,120.96,5702.0,118.5195,118.6274,118.4705,118.6274,5702.0
2024-06-07 13:20:00,120.95,121.14,120.91,121.0,5622.0,118.6176,118.8039,118.5784,118.6666,5622.0
2024-06-07 13:30:00,121.03,121.03,120.91,120.93,9099.0,118.6961,118.6961,118.5784,118.598,9099.0
2024-06-07 13:40:00,120.94,121.0,120.91,120.94,9313.0,118.6078,118.6666,118.5784,118.6078,9313.0
2024-06-07 13:50:00,120.96,121.01,120.85,120.85,6675.0,118.6274,118.6765,118.5195,118.5195,6675.0
2024-06-07 14:00:00,120.84,120.85,120.62,120.77,11553.0,118.5097,118.5195,118.294,118.4411,11553.0
2024-06-07 14:10:00,120.8,120.81,120.58,120.74,6870.0,118.4705,118.4803,118.2547,118.4117,6870.0
2024-06-07 14:20:00,120.77,121.02,120.77,121.02,7699.0,118.4411,118.6863,118.4411,118.6863,7699.0
2024-06-07 14:30:00,120.97,120.97,120.81,120.86,8144.0,118.6372,118.6372,118.4803,118.5293,8144.0
2024-06-07 14:40:00,120.9,121.07,120.87,121.02,24115.0,118.5686,118.7353,118.5392,118.6863,24115.0
2024-06-07 14:50:00,121.03,121.04,120.93,120.97,8179.0,118.6961,118.7059,118.598,118.6372,8179.0
2024-06-07 15:00:00,120.97,121.08,120.88,120.89,22906.0,118.6372,118.7451,118.549,118.5588,22906.0
2024-06-07 15:10:00,120.91,120.96,120.71,120.73,8855.0,118.5784,118.6274,118.3822,118.4019,8855.0
2024-06-07 15:20:00,120.71,120.96,120.66,120.93,12219.0,118.3822,118.6274,118.3332,118.598,12219.0
2024-06-07 15:30:00,120.93,121.06,120.83,120.97,31111.0,118.598,118.7255,118.4999,118.6372,31111.0
2024-06-07 15:40:00,120.98,121.04,120.87,121.04,23430.0,118.647,118.7059,118.5392,118.7059,23430.0
2024-06-07 15:50:00,121.0,121.17,120.92,120.96,94769.0,118.6666,118.8334,118.5882,118.6274,94769.0
2024-06-10 09:30:00,120.42,121.27,120.27,121.21,30057.0,118.0978,118.9314,117.9507,118.8726,30057.0
2024-06-10 09:40:00,121.17,121.65,121.01,121.47,13544.0,118.8334,119.3041,118.6765,119.1276,13544.0
2024-06-10 09:50:00,121.38,121.38,121.07,121.33,9002.0,119.0393,119.0393,118.7353,118.9903,9002.0
2024-06-10 10:00:00,121.25,121.83,121.24,121.8,9796.0,118.9118,119.4806,118.902,119.4512,9796.0
2024-06-10 10:10:00,121.82,121.87,121.57,121.69,10277.0,119.4708,119.5199,119.2257,119.3433,10277.0
2024-06-10 10:20:00,121.7,122.08,121.66,122.08,16695.0,119.3531,119.7258,119.3139,119.7258,16695.0
2024-06-10 10:30:00,122.12,122.2,121.74,122.03,10602.0,119.765,119.8435,119.3924,119.6768,10602.0
2024-06-10 10:40:00,122.05,122.28,121.92,122.23,7931.0,119.6964,119.922,119.5689,119.8729,7931.0
2024-06-10 10:50:00,122.26,122.34,122.16,122.32,16648.0,119.9023,119.9808,119.8043,119.9612,16648.0
2024-06-10 11:00:00,122.34,122.37,122.12,122.17,15278.0,119.9808,120.0102,119.765,119.8141,15278.0
2024-06-10 11:10:00,122.16,122.25,121.94,122.03,16108.0,119.8043,119.8925,119.5885,119.6768,16108.0
2024-06-10 11:20:00,122.03,122.15,121.96,122.01,15429.0,119.6768,119.7945,119.6081,119.6572,15429.0
2024-06-10 11:30:00,122.02,122.48,121.99,122.47,17226.0,119.667,120.1181,119.6376,120.1083,17226.0
2024-06-10 11:40:00,122.46,122.61,122.45,122.52,20629.0,120.0985,120.2456,120.0887,120.1573,20629.0
2024-06-10 11:50:00,122.5,122.5,122.21,122.3,11254.0,120.1377,120.1377,119.8533,119.9416,11254.0
2024-06-10 12:00:00,122.31,122.34,122.08,122.09,11021.0,119.9514,119.9808,119.7258,119.7356,11021.0
2024-06-10 12:10:00,122.11,122.28,122.1,122.27,13552.0,119.7552,119.922,119.7454,119.9122,13552.0
2024-06-10 12:20:00,122.25,122.31,121.98,122.04,6902.0,119.8925,119.9514,119.6277,119.6866,6902.0
2024-06-10 12:30:00,122.06,122.25,122.04,122.15,15042.0,119.7062,119.8925,119.6866,119.7945,15042.0
2024-06-10 12:40:00,122.2,122.26,122.02,122.03,7404.0,119.8435,119.9023,119.667,119.6768,7404.0
2024-06-10 12:50:00,122.04,122.26,122.04,122.19,10711.0,119.6866,119.9023,119.6866,119.8337,10711.0
2024-06-10 13:00:00,122.19,122.19,122.03,122.08,10445.0,119.8337,119.8337,119.6768,119.7258,10445.0
2024-06-10 13:10:00,122.1,122.1,121.85,121.9,13624.0,119.7454,119.7454,119.5003,119.5493,13624.0
2024-06-10 13:20:00,121.9,121.94,121.71,121.71,20148.0,119.5493,119.5885,119.363,119.363,20148.0
2024-06-10 13:30:00,121.72,121.94,121.66,121.71,57392.0,119.3728,119.5885,119.3139,119.363,57392.0
2024-06-10 13:40:00,121.73,122.37,121.71,122.32,14498.0,119.3826,120.0102,119.363,119.9612,14498.0
2024-06-10 13:50:00,122.36,122.36,122.03,122.03,10582.0,120.0004,120.0004,119.6768,119.6768,10582.0
2024-06-10 14:00:00,122.0,122.21,122.0,122.08,9427.0,119.6474,119.8533,119.6474,119.7258,9427.0
2024-06-10 14:10:00,122.07,122.41,122.04,122.22,13879.0,119.716,120.0495,119.6866,119.8631,13879.0
2024-06-10 14:20:00,122.25,122.39,122.22,122.31,12981.0,119.8925,120.0298,119.8631,119.9514,12981.0
2024-06-10 14:30:00,122.3,122.43,122.17,122.38,11499.0,119.9416,120.0691,119.8141,120.02,11499.0
2024-06-10 14:40:00,122.41,122.47,122.31,122.43,12014.0,120.0495,120.1083,119.9514,120.0691,12014.0
2024-06-10 14:50:00,122.45,122.6,122.45,122.57,26488.0,120.0887,120.2358,120.0887,120.2064,26488.0
2024-06-10 15:00:00,122.56,122.62,122.5,122.52,14553.0,120.1966,120.2554,120.1377,120.1573,14553.0
2024-06-10 15:10:00,122.51,122.69,122.46,122.64,29391.0,120.1475,120.3241,120.0985,120.275,29391.0
2024-06-10 15:20:00,122.64,122.71,122.52,122.59,13843.0,120.275,120.3437,120.1573,120.226,13843.0
2024-06-10 15:30:00,122.57,122.67,122.44,122.67,23031.0,120.2064,120.3044,120.0789,120.3044,23031.0
2024-06-10 15:40:00,122.69,122.73,122.45,122.47,55098.0,120.3241,120.3633,120.0887,120.1083,55098.0
2024-06-10 15:50:00,122.5,122.91,122.32,122.91,151488.0,120.1377,120.5398,119.9612,120.5398,151488.0
2024-06-11 09:30:00,122.81,123.55,122.68,122.92,69117.0,120.4417,121.1675,120.3142,120.5496,69117.0
2024-06-11 09:40:00,122.92,123.35,122.66,123.02,61111.0,120.5496,120.9713,120.2946,120.6477,61111.0
2024-06-11 09:50:00,122.98,123.04,122.35,122.66,16581.0,120.6085,120.6673,119.9906,120.2946,16581.0
2024-06-11 10:00:00,122.65,123.17,122.65,123.17,14755.0,120.2848,120.7948,120.2848,120.7948,14755.0
2024-06-11 10:10:00,123.29,123.39,123.08,123.32,17031.0,120.9125,121.0106,120.7065,120.9419,17031.0
2024-06-11 10:20:00,123.33,123.88,123.31,123.76,38599.0,120.9517,121.4911,120.9321,121.3734,38599.0
2024-06-11 10:30:00,123.72,123.9,123.57,123.59,74576.0,121.3342,121.5107,121.1871,121.2067,74576.0
2024-06-11 10:40:00,123.63,125.0,123.63,124.87,172497.0,121.2459,122.5895,121.2459,122.462,172497.0
2024-06-11 10:50:00,124.88,125.78,124.58,125.28,151803.0,122.4718,123.3545,122.1776,122.8641,151803.0
2024-06-11 11:00:00,125.37,125.58,123.32,123.62,81008.0,122.9524,123.1583,120.9419,121.2361,81008.0
2024-06-11 11:10:00,123.61,124.07,123.61,123.99,22212.0,121.2263,121.6774,121.2263,121.599,22212.0
2024-06-11 11:20:00,124.03,124.32,123.79,124.04,35208.0,121.6382,121.9226,121.4028,121.648,35208.0
2024-06-11 11:30:00,124.12,124.59,124.1,124.32,19848.0,121.7265,122.1874,121.7069,121.9226,19848.0
2024-06-11 11:40:00,124.32,124.37,123.95,124.1,16776.0,121.9226,121.9717,121.5598,121.7069,16776.0
2024-06-11 11:50:00,124.08,124.42,124.02,124.38,17097.0,121.6873,122.0207,121.6284,121.9815,17097.0
2024-06-11 12:00:00,124.33,124.73,124.33,124.44,25409.0,121.9324,122.3247,121.9324,122.0403,25409.0
2024-06-11 12:10:00,124.44,124.81,124.43,124.7,16577.0,122.0403,122.4032,122.0305,122.2953,16577.0
2024-06-11 12:20:00,124.7,124.87,124.44,124.79,23234.0,122.2953,122.462,122.0403,122.3836,23234.0
2024-06-11 12:30:00,124.79,124.98,124.49,124.77,38918.0,122.3836,122.5699,122.0893,122.3639,38918.0
2024-06-11 12:40:00,124.77,124.78,124.62,124.75,20662.0,122.3639,122.3738,122.2168,122.3443,20662.0
2024-06-11 12:50:00,124.73,124.93,124.61,124.65,23346.0,122.3247,122.5209,122.207,122.2463,23346.0
2024-06-11 13:00:00,124.69,124.98,124.61,124.92,49905.0,122.2855,122.5699,122.207,122.5111,49905.0
2024-06-11 13:10:00,124.91,125.17,124.77,124.8,23547.0,122.5012,122.7562,122.3639,122.3934,23547.0
2024-06-11 13:20:00,124.8,124.83,124.62,124.8,17343.0,122.3934,122.4228,122.2168,122.3934,17343.0
2024-06-11 13:30:00,124.79,125.0,124.76,125.0,19295.0,122.3836,122.5895,122.3541,122.5895,19295.0
2024-06-11 13:40:00,125.0,125.06,124.88,125.0,14607.0,122.5895,122.6484,122.4718,122.5895,14607.0
2024-06-11 13:50:00,125.01,125.09,124.91,124.97,15126.0,122.5993,122.6778,122.5012,122.5601,15126.0
2024-06-11 14:00:00,124.98,124.99,124.73,124.73,22820.0,122.5699,122.5797,122.3247,122.3247,22820.0
2024-06-11 14:10:00,124.79,125.06,124.74,125.01,19585.0,122.3836,122.6484,122.3345,122.5993,19585.0
2024-06-11 14:20:00,125.04,125.18,124.93,125.09,13392.0,122.6287,122.766,122.5209,122.6778,13392.0
2024-06-11 14:30:00,125.09,125.22,125.01,125.02,17388.0,122.6778,122.8053,122.5993,122.6091,17388.0
2024-06-11 14:40:00,125.02,125.11,124.89,124.96,17371.0,122.6091,122.6974,122.4816,122.5503,17371.0
2024-06-11 14:50:00,124.93,125.0,124.88,124.92,23158.0,122.5209,122.5895,122.4718,122.5111,23158.0
2024-06-11 15:00:00,124.89,125.15,124.83,125.15,21403.0,122.4816,122.7366,122.4228,122.7366,21403.0
2024-06-11 15:10:00,125.17,125.28,125.1,125.23,17211.0,122.7562,122.8641,122.6876,122.8151,17211.0
2024-06-11 15:20:00,125.25,125.3,125.15,125.19,30217.0,122.8347,122.8837,122.7366,122.7758,30217.0
2024-06-11 15:30:00,125.18,125.34,125.16,125.25,38804.0,122.766,122.923,122.7464,122.8347,38804.0
2024-06-11 15:40:00,125.27,125.32,124.98,124.98,45276.0,122.8543,122.9033,122.5699,122.5699,45276.0
2024-06-11 15:50:00,125.02,125.51,124.93,125.51,204577.0,122.6091,123.0897,122.5209,123.0897,204577.0
2024-06-12 09:30:00,126.28,127.71,126.2,126.83,116708.0,123.8448,125.2473,123.7664,124.3842,116708.0
2024-06-12 09:40:00,126.9,127.46,126.89,127.3,50323.0,124.4529,125.0021,124.4431,124.8452,50323.0
2024-06-12 09:50:00,127.31,127.97,127.22,127.7,75364.0,124.855,125.5022,124.7667,125.2374,75364.0
2024-06-12 10:00:00,127.72,127.72,127.11,127.11,58971.0,125.2571,125.2571,124.6588,124.6588,58971.0
2024-06-12 10:10:00,127.16,127.16,126.75,127.11,58701.0,124.7079,124.7079,124.3058,124.6588,58701.0
2024-06-12 10:20:00,127.06,127.6,127.06,127.55,44334.0,124.6098,125.1394,124.6098,125.0903,44334.0
2024-06-12 10:30:00,127.54,127.54,127.04,127.06,16684.0,125.0805,125.0805,124.5902,124.6098,16684.0
2024-06-12 10:40:00,127.06,127.07,126.43,126.73,25633.0,124.6098,124.6196,123.9919,124.2861,25633.0
2024-06-12 10:50:00,126.72,126.93,126.65,126.89,21725.0,124.2763,124.4823,124.2077,124.4431,21725.0
2024-06-12 11:00:00,126.93,126.99,126.73,126.97,23693.0,124.4823,124.5411,124.2861,124.5215,23693.0
2024-06-12 11:10:00,126.98,126.98,126.58,126.81,13499.0,124.5313,124.5313,124.139,124.3646,13499.0
2024-06-12 11:20:00,126.8,126.82,126.6,126.63,21910.0,124.3548,124.3744,124.1587,124.1881,21910.0
2024-06-12 11:30:00,126.59,126.68,126.42,126.66,14466.0,124.1488,124.2371,123.9821,124.2175,14466.0
2024-06-12 11:40:00,126.67,126.75,126.64,126.69,10559.0,124.2273,124.3058,124.1979,124.2469,10559.0
2024-06-12 11:50:00,126.69,126.99,126.69,126.93,16319.0,124.2469,124.5411,124.2469,124.4823,16319.0
2024-06-12 12:00:00,126.89,127.05,126.8,126.8,32871.0,124.4431,124.6,124.3548,124.3548,32871.0
2024-06-12 12:10:00,126.77,126.82,126.53,126.77,14383.0,124.3254,124.3744,124.09,124.3254,14383.0
2024-06-12 12:20:00,126.76,126.82,126.64,126.7,12793.0,124.3156,124.3744,124.1979,124.2567,12793.0
2024-06-12 12:30:00,126.68,126.77,126.62,126.77,10356.0,124.2371,124.3254,124.1783,124.3254,10356.0
2024-06-12 12:40:00,126.74,126.79,126.67,126.76,7073.0,124.296,124.345,124.2273,124.3156,7073.0
2024-06-12 12:50:00,126.75,126.85,126.68,126.85,8352.0,124.3058,124.4038,124.2371,124.4038,8352.0
2024-06-12 13:00:00,126.86,126.89,126.65,126.85,19578.0,124.4136,124.4431,124.2077,124.4038,19578.0
2024-06-12 13:10:00,126.83,127.1,126.68,126.68,29808.0,124.3842,124.649,124.2371,124.2371,29808.0
2024-06-12 13:20:00,126.75,127.06,126.69,126.85,16478.0,124.3058,124.6098,124.2469,124.4038,16478.0
2024-06-12 13:30:00,126.84,126.95,126.71,126.91,12311.0,124.394,124.5019,124.2665,124.4627,12311.0
2024-06-12 13:40:00,126.91,126.94,126.77,126.77,13342.0,124.4627,124.4921,124.3254,124.3254,13342.0
2024-06-12 13:50:00,126.79,126.86,126.64,126.69,19830.0,124.345,124.4136,124.1979,124.2469,19830.0
2024-06-12 14:00:00,126.69,126.76,126.13,126.61,28257.0,124.2469,124.3156,123.6977,124.1685,28257.0
2024-06-12 14:10:00,126.65,126.79,126.61,126.65,12123.0,124.2077,124.345,124.1685,124.2077,12123.0
2024-06-12 14:20:00,126.66,126.78,126.47,126.77,8031.0,124.2175,124.3352,124.0312,124.3254,8031.0
2024-06-12 14:30:00,126.77,126.84,126.55,126.71,11337.0,124.3254,124.394,124.1096,124.2665,11337.0
2024-06-12 14:40:00,126.73,126.85,126.57,126.7,14893.0,124.2861,124.4038,124.1292,124.2567,14893.0
2024-06-12 14:50:00,126.72,126.99,126.53,126.99,19662.0,124.2763,124.5411,124.09,124.5411,19662.0
2024-06-12 15:00:00,126.96,127.1,126.67,127.09,16973.0,124.5117,124.649,124.2273,124.6392,16973.0
2024-06-12 15:10:00,127.1,127.29,127.01,127.27,14785.0,124.649,124.8354,124.5608,124.8157,14785.0
2024-06-12 15:20:00,127.24,127.28,126.35,126.43,33292.0,124.7863,124.8255,123.9135,123.9919,33292.0
2024-06-12 15:30:00,126.46,126.61,125.95,125.95,26198.0,124.0214,124.1685,123.5212,123.5212,26198.0
2024-06-12 15:40:00,125.93,125.99,125.35,125.63,71281.0,123.5016,123.5604,122.9328,123.2074,71281.0
2024-06-12 15:50:00,125.61,126.01,125.24,125.71,164104.0,123.1877,123.58,122.8249,123.2858,164104.0
2024-06-13 09:30:00,125.42,126.46,125.28,126.42,63768.0,123.0014,124.0214,122.8641,123.9821,63768.0
2024-06-13 09:40:00,126.44,126.67,126.21,126.45,8747.0,124.0017,124.2273,123.7762,124.0115,8747.0
2024-06-13 09:50:00,126.45,126.46,125.69,125.98,14806.0,124.0115,124.0214,123.2662,123.5506,14806.0
2024-06-13 10:00:00,126.0,126.5,125.94,126.17,20150.0,123.5702,124.0606,123.5114,123.7369,20150.0
2024-06-13 10:10:00,126.12,126.41,125.93,126.38,22914.0,123.6879,123.9723,123.5016,123.9429,22914.0
2024-06-13 10:20:00,126.34,126.66,126.21,126.63,18083.0,123.9037,124.2175,123.7762,124.1881,18083.0
2024-06-13 10:30:00,126.59,126.75,126.42,126.69,18344.0,124.1488,124.3058,123.9821,124.2469,18344.0
2024-06-13 10:40:00,126.69,126.85,126.62,126.8,22020.0,124.2469,124.4038,124.1783,124.3548,22020.0
2024-06-13 10:50:00,126.9,126.98,126.69,126.85,12154.0,124.4529,124.5313,124.2469,124.4038,12154.0
2024-06-13 11:00:00,126.83,127.2,126.8,127.14,17307.0,124.3842,124.7471,124.3548,124.6882,17307.0
2024-06-13 11:10:00,127.11,127.2,127.07,127.11,12318.0,124.6588,124.7471,124.6196,124.6588,12318.0
2024-06-13 11:20:00,127.17,127.29,127.16,127.23,14504.0,124.7177,124.8354,124.7079,124.7765,14504.0
2024-06-13 11:30:00,127.21,127.46,127.19,127.35,13285.0,124.7569,125.0021,124.7373,124.8942,13285.0
2024-06-13 11:40:00,127.34,127.41,127.27,127.34,10044.0,124.8844,124.953,124.8157,124.8844,10044.0
2024-06-13 11:50:00,127.36,127.54,127.36,127.51,21237.0,124.904,125.0805,124.904,125.0511,21237.0
2024-06-13 12:00:00,127.5,127.52,127.01,127.07,26655.0,125.0413,125.0609,124.5608,124.6196,26655.0
2024-06-13 12:10:00,126.95,127.1,126.74,126.82,18329.0,124.5019,124.649,124.296,124.3744,18329.0
2024-06-13 12:20:00,126.79,126.9,126.56,126.56,14153.0,124.345,124.4529,124.1194,124.1194,14153.0
2024-06-13 12:30:00,126.61,127.09,126.56,127.03,11639.0,124.1685,124.6392,124.1194,124.5804,11639.0
2024-06-13 12:40:00,127.03,127.09,126.75,126.81,16409.0,124.5804,124.6392,124.3058,124.3646,16409.0
2024-06-13 12:50:00,126.85,127.15,126.84,126.98,9834.0,124.4038,124.6981,124.394,124.5313,9834.0
2024-06-13 13:00:00,126.97,127.24,126.97,127.16,10364.0,124.5215,124.7863,124.5215,124.7079,10364.0
2024-06-13 13:10:00,127.18,127.29,127.12,127.15,6740.0,124.7275,124.8354,124.6686,124.6981,6740.0
2024-06-13 13:20:00,127.19,127.36,127.16,127.33,10734.0,124.7373,124.904,124.7079,124.8746,10734.0
2024-06-13 13:30:00,127.34,127.4,127.15,127.23,17332.0,124.8844,124.9432,124.6981,124.7765,17332.0
2024-06-13 13:40:00,127.24,127.39,127.1,127.17,15459.0,124.7863,124.9334,124.649,124.7177,15459.0
2024-06-13 13:50:00,127.19,127.36,127.16,127.21,14149.0,124.7373,124.904,124.7079,124.7569,14149.0
2024-06-13 14:00:00,127.19,127.52,127.17,127.44,14501.0,124.7373,125.0609,124.7177,124.9825,14501.0
2024-06-13 14:10:00,127.45,127.48,127.19,127.21,12827.0,124.9923,125.0217,124.7373,124.7569,12827.0
2024-06-13 14:20:00,127.27,127.4,127.27,127.4,7906.0,124.8157,124.9432,124.8157,124.9432,7906.0
2024-06-13 14:30:00,127.42,127.46,127.26,127.26,13825.0,124.9628,125.0021,124.8059,124.8059,13825.0
2024-06-13 14:40:00,127.25,127.3,127.22,127.29,9949.0,124.7961,124.8452,124.7667,124.8354,9949.0
2024-06-13 14:50:00,127.3,127.4,127.26,127.36,9139.0,124.8452,124.9432,124.8059,124.904,9139.0
2024-06-13 15:00:00,127.34,127.52,127.29,127.46,16739.0,124.8844,125.0609,124.8354,125.0021,16739.0
2024-06-13 15:10:00,127.48,127.48,127.29,127.45,15252.0,125.0217,125.0217,124.8354,124.9923,15252.0
2024-06-13 15:20:00,127.48,127.51,127.22,127.28,28189.0,125.0217,125.0511,124.7667,124.8255,28189.0
2024-06-13 15:30:00,127.26,127.58,127.13,127.53,22098.0,124.8059,125.1198,124.6784,125.0707,22098.0
2024-06-13 15:40:00,127.58,127.63,127.3,127.33,34968.0,125.1198,125.1688,124.8452,124.8746,34968.0
2024-06-13 15:50:00,127.35,127.63,127.21,127.21,162025.0,124.8942,125.1688,124.7569,124.7569,162025.0
2024-06-14 09:30:00,126.04,126.98,125.85,126.75,40563.0,123.6095,124.5313,123.4231,124.3058,40563.0
2024-06-14 09:40:00,126.72,126.77,126.06,126.47,20099.0,124.2763,124.3254,123.6291,124.0312,20099.0
2024-06-14 09:50:00,126.42,126.55,126.2,126.4,20068.0,123.9821,124.1096,123.7664,123.9625,20068.0
2024-06-14 10:00:00,126.35,126.41,126.03,126.33,12566.0,123.9135,123.9723,123.5996,123.8939,12566.0
2024-06-14 10:10:00,126.31,126.4,125.81,126.19,21707.0,123.8742,123.9625,123.3839,123.7566,21707.0
2024-06-14 10:20:00,126.17,126.64,126.15,126.54,36826.0,123.7369,124.1979,123.7173,124.0998,36826.0
2024-06-14 10:30:00,126.52,126.55,126.3,126.4,30262.0,124.0802,124.1096,123.8644,123.9625,30262.0
2024-06-14 10:40:00,126.4,126.72,126.38,126.69,9190.0,123.9625,124.2763,123.9429,124.2469,9190.0
2024-06-14 10:50:00,126.67,126.89,126.65,126.76,17407.0,124.2273,124.4431,124.2077,124.3156,17407.0
2024-06-14 11:00:00,126.76,126.76,126.65,126.66,11990.0,124.3156,124.3156,124.2077,124.2175,11990.0
2024-06-14 11:10:00,126.68,126.75,126.65,126.67,5548.0,124.2371,124.3058,124.2077,124.2273,5548.0
2024-06-14 11:20:00,126.7,127.14,126.7,127.13,24397.0,124.2567,124.6882,124.2567,124.6784,24397.0
2024-06-14 11:30:00,127.14,127.16,126.93,126.94,11968.0,124.6882,124.7079,124.4823,124.4921,11968.0
2024-06-14 11:40:00,126.91,126.92,126.57,126.6,4800.0,124.4627,124.4725,124.1292,124.1587,4800.0
2024-06-14 11:50:00,126.59,127.06,126.59,127.06,19316.0,124.1488,124.6098,124.1488,124.6098,19316.0
2024-06-14 12:00:00,127.06,127.08,126.75,126.79,8387.0,124.6098,124.6294,124.3058,124.345,8387.0
2024-06-14 12:10:00,126.76,126.77,126.16,126.17,16027.0,124.3156,124.3254,123.7271,123.7369,16027.0
2024-06-14 12:20:00,126.15,126.28,126.15,126.15,7727.0,123.7173,123.8448,123.7173,123.7173,7727.0
2024-06-14 12:30:00,126.14,126.14,126.02,126.08,9982.0,123.7075,123.7075,123.5898,123.6487,9982.0
2024-06-14 12:40:00,126.08,126.37,126.07,126.24,20002.0,123.6487,123.9331,123.6389,123.8056,20002.0
2024-06-14 12:50:00,126.23,126.26,126.07,126.15,3942.0,123.7958,123.8252,123.6389,123.7173,3942.0
2024-06-14 13:00:00,126.2,126.2,126.05,126.14,5645.0,123.7664,123.7664,123.6193,123.7075,5645.0
2024-06-14 13:10:00,126.13,126.18,126.07,126.1,5951.0,123.6977,123.7468,123.6389,123.6683,5951.0
2024-06-14 13:20:00,126.11,126.27,126.06,126.17,7869.0,123.6781,123.835,123.6291,123.7369,7869.0
2024-06-14 13:30:00,126.19,126.21,126.08,126.08,4359.0,123.7566,123.7762,123.6487,123.6487,4359.0
2024-06-14 13:40:00,126.05,126.05,125.81,125.87,8479.0,123.6193,123.6193,123.3839,123.4427,8479.0
2024-06-14 13:50:00,125.87,126.02,125.86,126.02,9713.0,123.4427,123.5898,123.4329,123.5898,9713.0
2024-06-14 14:00:00,125.98,126.22,125.97,126.19,17095.0,123.5506,123.786,123.5408,123.7566,17095.0
2024-06-14 14:10:00,126.22,126.23,126.03,126.19,13805.0,123.786,123.7958,123.5996,123.7566,13805.0
2024-06-14 14:20:00,126.19,126.24,126.01,126.11,11634.0,123.7566,123.8056,123.58,123.6781,11634.0
2024-06-14 14:30:00,126.09,126.09,125.96,126.05,6754.0,123.6585,123.6585,123.531,123.6193,6754.0
2024-06-14 14:40:00,126.03,126.06,125.92,126.04,9693.0,123.5996,123.6291,123.4918,123.6095,9693.0
2024-06-14 14:50:00,126.04,126.21,126.04,126.08,10507.0,123.6095,123.7762,123.6095,123.6487,10507.0
2024-06-14 15:00:00,126.1,126.23,126.0,126.17,11049.0,123.6683,123.7958,123.5702,123.7369,11049.0
2024-06-14 15:10:00,126.17,126.22,126.03,126.16,13075.0,123.7369,123.786,123.5996,123.7271,13075.0
2024-06-14 15:20:00,126.16,126.31,126.01,126.28,14356.0,123.7271,123.8742,123.58,123.8448,14356.0
2024-06-14 15:30:00,126.26,126.34,126.08,126.13,19640.0,123.8252,123.9037,123.6487,123.6977,19640.0
2024-06-14 15:40:00,126.12,126.26,125.96,126.01,51301.0,123.6879,123.8252,123.531,123.58,51301.0
2024-06-14 15:50:00,126.05,126.24,125.93,126.18,109706.0,123.6193,123.8056,123.5016,123.7468,109706.0
2024-06-17 09:30:00,126.48,126.52,125.75,125.76,57889.0,124.041,124.0802,123.325,123.3349,57889.0
2024-06-17 09:40:00,125.73,126.0,123.57,124.07,79182.0,123.3054,123.5702,121.1871,121.6774,79182.0
2024-06-17 09:50:00,124.24,124.81,123.71,124.32,37302.0,121.8442,122.4032,121.3244,121.9226,37302.0
2024-06-17 10:00:00,124.31,124.76,124.13,124.29,44289.0,121.9128,122.3541,121.7363,121.8932,44289.0
2024-06-17 10:10:00,124.35,124.88,124.32,124.71,24646.0,121.952,122.4718,121.9226,122.3051,24646.0
2024-06-17 10:20:00,124.68,124.76,124.35,124.5,27236.0,122.2757,122.3541,121.952,122.0992,27236.0
2024-06-17 10:30:00,124.44,124.67,124.35,124.57,30087.0,122.0403,122.2659,121.952,122.1678,30087.0
2024-06-17 10:40:00,124.52,124.99,124.48,124.58,24406.0,122.1188,122.5797,122.0795,122.1776,24406.0
2024-06-17 10:50:00,124.53,125.14,124.53,125.12,21178.0,122.1286,122.7268,122.1286,122.7072,21178.0
2024-06-17 11:00:00,125.16,125.36,125.13,125.33,19308.0,122.7464,122.9426,122.717,122.9131,19308.0
2024-06-17 11:10:00,125.38,125.76,125.38,125.73,16984.0,122.9622,123.3349,122.9622,123.3054,16984.0
2024-06-17 11:20:00,125.73,125.87,125.63,125.78,15078.0,123.3054,123.4427,123.2074,123.3545,15078.0
2024-06-17 11:30:00,125.77,126.12,125.73,126.12,18278.0,123.3447,123.6879,123.3054,123.6879,18278.0
2024-06-17 11:40:00,126.12,126.51,126.09,126.13,23150.0,123.6879,124.0704,123.6585,123.6977,23150.0
2024-06-17 11:50:00,126.17,126.26,125.94,126.26,14667.0,123.7369,123.8252,123.5114,123.8252,14667.0
2024-06-17 12:00:00,126.23,126.26,126.05,126.2,12335.0,123.7958,123.8252,123.6193,123.7664,12335.0
2024-06-17 12:10:00,126.21,126.57,126.2,126.57,13323.0,123.7762,124.1292,123.7664,124.1292,13323.0
2024-06-17 12:20:00,126.63,126.92,126.54,126.9,16451.0,124.1881,124.4725,124.0998,124.4529,16451.0
2024-06-17 12:30:00,126.9,126.9,126.62,126.66,22489.0,124.4529,124.4529,124.1783,124.2175,22489.0
2024-06-17 12:40:00,126.65,127.04,126.65,127.04,24584.0,124.2077,124.5902,124.2077,124.5902,24584.0
2024-06-17 12:50:00,127.05,127.06,126.81,126.81,7511.0,124.6,124.6098,124.3646,124.3646,7511.0
2024-06-17 13:00:00,126.82,126.92,126.79,126.85,10823.0,124.3744,124.4725,124.345,124.4038,10823.0
2024-06-17 13:10:00,126.85,127.01,126.84,127.01,7048.0,124.4038,124.5608,124.394,124.5608,7048.0
2024-06-17 13:20:00,127.01,127.09,126.97,127.08,13523.0,124.5608,124.6392,124.5215,124.6294,13523.0
2024-06-17 13:30:00,127.08,127.3,127.07,127.23,11788.0,124.6294,124.8452,124.6196,124.7765,11788.0
2024-06-17 13:40:00,127.23,127.23,126.99,127.03,16342.0,124.7765,124.7765,124.5411,124.5804,16342.0
2024-06-17 13:50:00,127.06,127.08,126.93,127.02,6937.0,124.6098,124.6294,124.4823,124.5706,6937.0
2024-06-17 14:00:00,126.98,127.17,126.94,127.09,8233.0,124.5313,124.7177,124.4921,124.6392,8233.0
2024-06-17 14:10:00,127.08,127.16,126.97,127.07,8699.0,124.6294,124.7079,124.5215,124.6196,8699.0
2024-06-17 14:20:00,127.06,127.22,127.03,127.06,13394.0,124.6098,124.7667,124.5804,124.6098,13394.0
2024-06-17 14:30:00,127.05,127.08,126.77,126.79,10124.0,124.6,124.6294,124.3254,124.345,10124.0
2024-06-17 14:40:00,126.79,126.79,126.65,126.77,16361.0,124.345,124.345,124.2077,124.3254,16361.0
2024-06-17 14:50:00,126.77,126.87,126.57,126.69,22004.0,124.3254,124.4235,124.1292,124.2469,22004.0
2024-06-17 15:00:00,126.67,126.79,126.59,126.64,17613.0,124.2273,124.345,124.1488,124.1979,17613.0
2024-06-17 15:10:00,126.61,126.77,126.61,126.66,28708.0,124.1685,124.3254,124.1685,124.2175,28708.0
2024-06-17 15:20:00,126.68,126.7,126.51,126.52,23350.0,124.2371,124.2567,124.0704,124.0802,23350.0
2024-06-17 15:30:00,126.51,126.58,126.27,126.3,35807.0,124.0704,124.139,123.835,123.8644,35807.0
2024-06-17 15:40:00,126.31,126.38,126.09,126.13,50125.0,123.8742,123.9429,123.6585,123.6977,50125.0
2024-06-17 15:50:00,126.13,126.17,125.91,126.03,171199.0,123.6977,123.7369,123.482,123.5996,171199.0
2024-06-18 09:30:00,126.4,127.16,126.16,126.63,48265.0,123.9625,124.7079,123.7271,124.1881,48265.0
2024-06-18 09:40:00,126.44,127.14,126.43,126.91,24040.0,124.0017,124.6882,123.9919,124.4627,24040.0
2024-06-18 09:50:00,126.86,127.85,126.86,127.71,28198.0,124.4136,125.3846,124.4136,125.2473,28198.0
2024-06-18 10:00:00,127.65,128.32,127.62,127.72,28338.0,125.1884,125.8455,125.159,125.2571,28338.0
2024-06-18 10:10:00,127.73,128.04,127.73,127.91,20703.0,125.2669,125.5709,125.2669,125.4434,20703.0
2024-06-18 10:20:00,127.88,128.08,127.81,127.86,15873.0,125.414,125.6101,125.3453,125.3944,15873.0
2024-06-18 10:30:00,127.89,128.1,127.73,127.85,17766.0,125.4238,125.6297,125.2669,125.3846,17766.0
2024-06-18 10:40:00,127.81,127.99,127.73,127.84,10240.0,125.3453,125.5219,125.2669,125.3747,10240.0
2024-06-18 10:50:00,127.86,127.86,127.53,127.79,19915.0,125.3944,125.3944,125.0707,125.3257,19915.0
2024-06-18 11:00:00,127.8,127.99,127.71,127.8,23299.0,125.3355,125.5219,125.2473,125.3355,23299.0
2024-06-18 11:10:00,127.72,127.79,127.53,127.75,22409.0,125.2571,125.3257,125.0707,125.2865,22409.0
2024-06-18 11:20:00,127.77,127.97,127.77,127.81,13880.0,125.3061,125.5022,125.3061,125.3453,13880.0
2024-06-18 11:30:00,127.79,127.94,127.71,127.92,10540.0,125.3257,125.4728,125.2473,125.4532,10540.0
2024-06-18 11:40:00,127.95,128.24,127.94,128.06,13200.0,125.4826,125.767,125.4728,125.5905,13200.0
2024-06-18 11:50:00,128.08,128.26,128.01,128.25,9939.0,125.6101,125.7866,125.5415,125.7768,9939.0
2024-06-18 12:00:00,128.28,128.34,128.0,128.03,9628.0,125.8063,125.8651,125.5317,125.5611,9628.0
2024-06-18 12:10:00,128.03,129.65,128.03,128.58,449287.0,125.5611,127.1498,125.5611,126.1005,449287.0
2024-06-18 12:20:00,128.56,128.91,128.46,128.88,50122.0,126.0809,126.4241,125.9828,126.3947,50122.0
2024-06-18 12:30:00,128.91,129.04,128.65,128.89,45520.0,126.4241,126.5516,126.1691,126.4045,45520.0
2024-06-18 12:40:00,128.9,128.99,128.62,128.93,12129.0,126.4143,126.5026,126.1397,126.4437,12129.0
2024-06-18 12:50:00,128.91,129.04,128.76,128.76,9563.0,126.4241,126.5516,126.277,126.277,9563.0
2024-06-18 13:00:00,128.76,128.86,128.53,128.81,17528.0,126.277,126.3751,126.0514,126.326,17528.0
2024-06-18 13:10:00,128.8,128.86,128.66,128.67,12262.0,126.3162,126.3751,126.1789,126.1887,12262.0
2024-06-18 13:20:00,128.65,128.71,128.52,128.67,12145.0,126.1691,126.228,126.0416,126.1887,12145.0
2024-06-18 13:30:00,128.66,128.68,128.4,128.48,20109.0,126.1789,126.1985,125.9239,126.0024,20109.0
2024-06-18 13:40:00,128.52,128.68,128.43,128.68,10974.0,126.0416,126.1985,125.9534,126.1985,10974.0
2024-06-18 13:50:00,128.66,128.68,128.07,128.13,25302.0,126.1789,126.1985,125.6003,125.6592,25302.0
2024-06-18 14:00:00,128.09,128.09,127.69,127.78,13895.0,125.6199,125.6199,125.2276,125.3159,13895.0
2024-06-18 14:10:00,127.8,127.8,127.64,127.7,17842.0,125.3355,125.3355,125.1786,125.2374,17842.0
2024-06-18 14:20:00,127.75,127.9,127.55,127.67,22807.0,125.2865,125.4336,125.0903,125.208,22807.0
2024-06-18 14:30:00,127.66,127.71,127.5,127.6,9136.0,125.1982,125.2473,125.0413,125.1394,9136.0
2024-06-18 14:40:00,127.59,127.71,127.5,127.55,16593.0,125.1296,125.2473,125.0413,125.0903,16593.0
2024-06-18 14:50:00,127.58,127.61,127.4,127.59,12906.0,125.1198,125.1492,124.9432,125.1296,12906.0
2024-06-18 15:00:00,127.6,127.65,127.51,127.58,29755.0,125.1394,125.1884,125.0511,125.1198,29755.0
2024-06-18 15:10:00,127.6,127.82,127.57,127.62,35499.0,125.1394,125.3551,125.11,125.159,35499.0
2024-06-18 15:20:00,127.62,128.07,127.59,127.93,46573.0,125.159,125.6003,125.1296,125.463,46573.0
2024-06-18 15:30:00,127.94,128.31,127.87,128.31,67051.0,125.4728,125.8357,125.4042,125.8357,67051.0
2024-06-18 15:40:00,128.32,128.34,128.15,128.25,37349.0,125.8455,125.8651,125.6788,125.7768,37349.0
2024-06-18 15:50:00,128.31,128.8,128.25,128.7,168051.0,125.8357,126.3162,125.7768,126.2182,168051.0
2024-06-20 09:30:00,129.0,130.87,128.25,129.15,159054.0,126.5124,128.3463,125.7768,126.6595,159054.0
2024-06-20 09:40:00,129.28,129.87,129.28,129.63,60421.0,126.787,127.3656,126.787,127.1302,60421.0
2024-06-20 09:50:00,129.68,129.82,129.21,129.49,55798.0,127.1793,127.3166,126.7183,126.9929,55798.0
2024-06-20 10:00:00,129.53,129.67,128.78,129.09,101544.0,127.0322,127.1695,126.2966,126.6006,101544.0
2024-06-20 10:10:00,129.09,129.21,128.36,128.47,105022.0,126.6006,126.7183,125.8847,125.9926,105022.0
2024-06-20 10:20:00,128.49,128.88,128.45,128.86,27131.0,126.0122,126.3947,125.973,126.3751,27131.0
2024-06-20 10:30:00,128.79,129.43,128.79,129.21,48461.0,126.3064,126.9341,126.3064,126.7183,48461.0
2024-06-20 10:40:00,129.21,129.47,129.07,129.19,34666.0,126.7183,126.9733,126.581,126.6987,34666.0
2024-06-20 10:50:00,129.16,129.32,129.07,129.29,28311.0,126.6693,126.8262,126.581,126.7968,28311.0
2024-06-20 11:00:00,129.3,129.48,129.1,129.35,68229.0,126.8066,126.9831,126.6104,126.8556,68229.0
2024-06-20 11:10:00,129.35,129.72,129.35,129.52,29712.0,126.8556,127.2185,126.8556,127.0223,29712.0
2024-06-20 11:20:00,129.48,129.51,128.85,128.96,32324.0,126.9831,127.0125,126.3653,126.4731,32324.0
2024-06-20 11:30:00,128.97,129.44,128.94,129.21,23699.0,126.483,126.9439,126.4535,126.7183,23699.0
2024-06-20 11:40:00,129.19,129.21,128.81,128.85,27716.0,126.6987,126.7183,126.326,126.3653,27716.0
2024-06-20 11:50:00,128.83,129.03,128.64,128.76,21276.0,126.3457,126.5418,126.1593,126.277,21276.0
2024-06-20 12:00:00,128.76,128.76,128.32,128.37,29989.0,126.277,126.277,125.8455,125.8945,29989.0
2024-06-20 12:10:00,128.38,128.38,128.01,128.06,29372.0,125.9043,125.9043,125.5415,125.5905,29372.0
2024-06-20 12:20:00,128.07,128.23,127.73,127.75,45976.0,125.6003,125.7572,125.2669,125.2865,45976.0
2024-06-20 12:30:00,127.75,127.78,127.37,127.72,35943.0,125.2865,125.3159,124.9138,125.2571,35943.0
2024-06-20 12:40:00,127.73,127.93,127.6,127.74,42189.0,125.2669,125.463,125.1394,125.2767,42189.0
2024-06-20 12:50:00,127.78,127.95,127.6,127.69,31828.0,125.3159,125.4826,125.1394,125.2276,31828.0
2024-06-20 13:00:00,127.73,127.74,127.41,127.57,28195.0,125.2669,125.2767,124.953,125.11,28195.0
2024-06-20 13:10:00,127.53,127.95,127.52,127.7,37093.0,125.0707,125.4826,125.0609,125.2374,37093.0
2024-06-20 13:20:00,127.65,127.7,127.35,127.44,30570.0,125.1884,125.2374,124.8942,124.9825,30570.0
2024-06-20 13:30:00,127.48,127.53,126.6,126.75,46760.0,125.0217,125.0707,124.1587,124.3058,46760.0
2024-06-20 13:40:00,126.82,126.95,126.74,126.95,14134.0,124.3744,124.5019,124.296,124.5019,14134.0
2024-06-20 13:50:00,126.97,127.26,126.96,127.26,15599.0,124.5215,124.8059,124.5117,124.8059,15599.0
2024-06-20 14:00:00,127.26,127.57,127.26,127.57,30437.0,124.8059,125.11,124.8059,125.11,30437.0
2024-06-20 14:10:00,127.52,127.89,127.42,127.77,31507.0,125.0609,125.4238,124.9628,125.3061,31507.0
2024-06-20 14:20:00,127.79,127.8,127.47,127.65,99569.0,125.3257,125.3355,125.0119,125.1884,99569.0
2024-06-20 14:30:00,127.64,127.69,127.28,127.35,10626.0,125.1786,125.2276,124.8255,124.8942,10626.0
2024-06-20 14:40:00,127.36,127.52,127.22,127.29,11766.0,124.904,125.0609,124.7667,124.8354,11766.0
2024-06-20 14:50:00,127.29,127.62,127.19,127.41,19016.0,124.8354,125.159,124.7373,124.953,19016.0
2024-06-20 15:00:00,127.37,127.51,127.17,127.4,26827.0,124.9138,125.0511,124.7177,124.9432,26827.0
2024-06-20 15:10:00,127.36,127.55,127.31,127.55,19618.0,124.904,125.0903,124.855,125.0903,19618.0
2024-06-20 15:20:00,127.54,127.73,127.3,127.68,48612.0,125.0805,125.2669,124.8452,125.2178,48612.0
2024-06-20 15:30:00,127.69,127.88,127.53,127.54,60217.0,125.2276,125.414,125.0707,125.0805,60217.0
2024-06-20 15:40:00,127.55,127.88,127.47,127.77,42434.0,125.0903,125.414,125.0119,125.3061,42434.0
2024-06-20 15:50:00,127.79,127.96,127.27,127.5,148777.0,125.3257,125.4924,124.8157,125.0413,148777.0
2024-06-21 09:30:00,126.81,127.7,126.81,127.03,200083.0,124.3646,125.2374,124.3646,124.5804,200083.0
2024-06-21 09:40:00,127.0,127.05,125.83,126.67,61798.0,124.5509,124.6,123.4035,124.2273,61798.0
2024-06-21 09:50:00,126.64,126.88,125.67,126.65,45087.0,124.1979,124.4333,123.2466,124.2077,45087.0
2024-06-21 10:00:00,126.63,127.1,126.41,126.84,40800.0,124.1881,124.649,123.9723,124.394,40800.0
2024-06-21 10:10:00,126.71,127.48,126.67,127.43,22215.0,124.2665,125.0217,124.2273,124.9727,22215.0
2024-06-21 10:20:00,127.38,127.74,127.27,127.28,29603.0,124.9236,125.2767,124.8157,124.8255,29603.0
2024-06-21 10:30:00,127.26,127.43,127.12,127.37,22604.0,124.8059,124.9727,124.6686,124.9138,22604.0
2024-06-21 10:40:00,127.23,127.64,127.17,127.58,28319.0,124.7765,125.1786,124.7177,125.1198,28319.0
2024-06-21 10:50:00,127.45,127.84,127.31,127.83,51397.0,124.9923,125.3747,124.855,125.3649,51397.0
2024-06-21 11:00:00,127.83,127.99,127.69,127.8,35831.0,125.3649,125.5219,125.2276,125.3355,35831.0
2024-06-21 11:10:00,127.87,128.1,127.66,128.02,32229.0,125.4042,125.6297,125.1982,125.5513,32229.0
2024-06-21 11:20:00,128.0,128.02,127.67,127.79,28874.0,125.5317,125.5513,125.208,125.3257,28874.0
2024-06-21 11:30:00,127.84,128.01,127.8,127.8,22202.0,125.3747,125.5415,125.3355,125.3355,22202.0
2024-06-21 11:40:00,127.85,128.1,127.85,127.95,10569.0,125.3846,125.6297,125.3846,125.4826,10569.0
2024-06-21 11:50:00,127.95,128.34,127.95,128.34,13141.0,125.4826,125.8651,125.4826,125.8651,13141.0
2024-06-21 12:00:00,128.38,128.4,128.09,128.27,14421.0,125.9043,125.9239,125.6199,125.7965,14421.0
2024-06-21 12:10:00,128.27,128.48,128.17,128.28,21315.0,125.7965,126.0024,125.6984,125.8063,21315.0
2024-06-21 12:20:00,128.21,128.51,128.14,128.2,41423.0,125.7376,126.0318,125.669,125.7278,41423.0
2024-06-21 12:30:00,128.14,128.38,128.02,128.14,25873.0,125.669,125.9043,125.5513,125.669,25873.0
2024-06-21 12:40:00,128.13,128.28,127.84,127.84,39075.0,125.6592,125.8063,125.3747,125.3747,39075.0
2024-06-21 12:50:00,127.84,127.87,127.53,127.67,28158.0,125.3747,125.4042,125.0707,125.208,28158.0
2024-06-21 13:00:00,127.69,127.87,127.66,127.69,11749.0,125.2276,125.4042,125.1982,125.2276,11749.0
2024-06-21 13:10:00,127.7,127.7,127.49,127.58,10250.0,125.2374,125.2374,125.0315,125.1198,10250.0
2024-06-21 13:20:00,127.53,127.6,127.36,127.36,10153.0,125.0707,125.1394,124.904,124.904,10153.0
2024-06-21 13:30:00,127.38,127.44,127.07,127.11,14954.0,124.9236,124.9825,124.6196,124.6588,14954.0
2024-06-21 13:40:00,127.13,127.28,127.01,127.26,14914.0,124.6784,124.8255,124.5608,124.8059,14914.0
2024-06-21 13:50:00,127.22,127.34,127.01,127.01,10284.0,124.7667,124.8844,124.5608,124.5608,10284.0
2024-06-21 14:00:00,127.03,127.17,127.03,127.15,14739.0,124.5804,124.7177,124.5804,124.6981,14739.0
2024-06-21 14:10:00,127.14,127.29,127.13,127.13,23337.0,124.6882,124.8354,124.6784,124.6784,23337.0
2024-06-21 14:20:00,127.17,127.19,126.96,127.18,12786.0,124.7177,124.7373,124.5117,124.7275,12786.0
2024-06-21 14:30:00,127.18,127.24,127.1,127.14,12770.0,124.7275,124.7863,124.649,124.6882,12770.0
2024-06-21 14:40:00,127.14,127.35,126.91,127.28,29299.0,124.6882,124.8942,124.4627,124.8255,29299.0
2024-06-21 14:50:00,127.27,127.35,126.99,127.02,23006.0,124.8157,124.8942,124.5411,124.5706,23006.0
2024-06-21 15:00:00,127.02,127.2,126.99,127.12,18664.0,124.5706,124.7471,124.5411,124.6686,18664.0
2024-06-21 15:10:00,127.12,127.15,126.78,126.78,25240.0,124.6686,124.6981,124.3352,124.3352,25240.0
2024-06-21 15:20:00,126.82,127.02,126.7,126.77,21942.0,124.3744,124.5706,124.2567,124.3254,21942.0
2024-06-21 15:30:00,126.74,127.01,126.61,126.72,64302.0,124.296,124.5608,124.1685,124.2763,64302.0
2024-06-21 15:40:00,126.71,127.0,126.71,126.87,74457.0,124.2665,124.5509,124.2665,124.4235,74457.0
2024-06-21 15:50:00,126.87,127.7,126.74,127.64,325561.0,124.4235,125.2374,124.296,125.1786,325561.0
2024-06-24 09:30:00,126.74,127.88,126.51,127.73,48398.0,124.296,125.414,124.0704,125.2669,48398.0
2024-06-24 09:40:00,127.45,127.64,126.86,126.86,17615.0,124.9923,125.1786,124.4136,124.4136,17615.0
2024-06-24 09:50:00,126.87,127.85,126.71,127.84,26790.0,124.4235,125.3846,124.2665,125.3747,26790.0
2024-06-24 10:00:00,127.88,128.14,127.65,127.67,43039.0,125.414,125.669,125.1884,125.208,43039.0
2024-06-24 10:10:00,127.68,128.18,127.62,127.88,17541.0,125.2178,125.7082,125.159,125.414,17541.0
2024-06-24 10:20:00,127.8,128.11,127.69,127.87,10207.0,125.3355,125.6395,125.2276,125.4042,10207.0
2024-06-24 10:30:00,127.98,128.34,127.6,128.01,10464.0,125.512,125.8651,125.1394,125.5415,10464.0
2024-06-24 10:40:00,127.85,127.88,127.37,127.42,10629.0,125.3846,125.414,124.9138,124.9628,10629.0
2024-06-24 10:50:00,127.43,127.94,127.43,127.94,6932.0,124.9727,125.4728,124.9727,125.4728,6932.0
2024-06-24 11:00:00,127.97,127.98,127.51,127.51,5446.0,125.5022,125.512,125.0511,125.0511,5446.0
2024-06-24 11:10:00,127.53,127.67,127.37,127.56,16415.0,125.0707,125.208,124.9138,125.1001,16415.0
2024-06-24 11:20:00,127.57,127.66,127.47,127.62,9163.0,125.11,125.1982,125.0119,125.159,9163.0
2024-06-24 11:30:00,127.64,127.64,127.37,127.52,10701.0,125.1786,125.1786,124.9138,125.0609,10701.0
2024-06-24 11:40:00,127.48,127.48,127.23,127.29,15906.0,125.0217,125.0217,124.7765,124.8354,15906.0
2024-06-24 11:50:00,127.29,127.52,127.22,127.51,10462.0,124.8354,125.0609,124.7667,125.0511,10462.0
2024-06-24 12:00:00,127.51,127.51,127.2,127.24,8843.0,125.0511,125.0511,124.7471,124.7863,8843.0
2024-06-24 12:10:00,127.25,127.48,127.24,127.47,14739.0,124.7961,125.0217,124.7863,125.0119,14739.0
2024-06-24 12:20:00,127.45,127.45,127.28,127.31,7763.0,124.9923,124.9923,124.8255,124.855,7763.0
2024-06-24 12:30:00,127.33,127.5,127.32,127.41,7200.0,124.8746,125.0413,124.8648,124.953,7200.0
2024-06-24 12:40:00,127.37,127.41,127.27,127.32,6736.0,124.9138,124.953,124.8157,124.8648,6736.0
2024-06-24 12:50:00,127.32,127.34,127.15,127.25,6281.0,124.8648,124.8844,124.6981,124.7961,6281.0
2024-06-24 13:00:00,127.29,127.34,127.1,127.16,6911.0,124.8354,124.8844,124.649,124.7079,6911.0
2024-06-24 13:10:00,127.17,127.29,127.1,127.25,12938.0,124.7177,124.8354,124.649,124.7961,12938.0
2024-06-24 13:20:00,127.28,127.36,127.23,127.25,6580.0,124.8255,124.904,124.7765,124.7961,6580.0
2024-06-24 13:30:00,127.18,127.32,127.01,127.32,7015.0,124.7275,124.8648,124.5608,124.8648,7015.0
2024-06-24 13:40:00,127.29,127.37,127.25,127.25,5732.0,124.8354,124.9138,124.7961,124.7961,5732.0
2024-06-24 13:50:00,127.27,127.32,127.15,127.15,9646.0,124.8157,124.8648,124.6981,124.6981,9646.0
2024-06-24 14:00:00,127.15,127.15,126.99,127.02,9704.0,124.6981,124.6981,124.5411,124.5706,9704.0
2024-06-24 14:10:00,127.02,127.06,126.78,126.82,19797.0,124.5706,124.6098,124.3352,124.3744,19797.0
2024-06-24 14:20:00,126.82,126.92,126.75,126.84,23707.0,124.3744,124.4725,124.3058,124.394,23707.0
2024-06-24 14:30:00,126.87,126.91,126.57,126.91,18163.0,124.4235,124.4627,124.1292,124.4627,18163.0
2024-06-24 14:40:00,126.9,127.12,126.9,127.08,11258.0,124.4529,124.6686,124.4529,124.6294,11258.0
2024-06-24 14:50:00,127.08,127.22,127.0,127.07,8654.0,124.6294,124.7667,124.5509,124.6196,8654.0
2024-06-24 15:00:00,127.05,127.23,127.03,127.16,13549.0,124.6,124.7765,124.5804,124.7079,13549.0
2024-06-24 15:10:00,127.15,127.24,127.03,127.12,8456.0,124.6981,124.7863,124.5804,124.6686,8456.0
2024-06-24 15:20:00,127.09,127.21,127.0,127.0,18773.0,124.6392,124.7569,124.5509,124.5509,18773.0
2024-06-24 15:30:00,126.97,127.03,126.73,126.88,20113.0,124.5215,124.5804,124.2861,124.4333,20113.0
2024-06-24 15:40:00,126.85,126.92,126.71,126.73,23559.0,124.4038,124.4725,124.2665,124.2861,23559.0
2024-06-24 15:50:00,126.72,126.76,126.37,126.38,111732.0,124.2763,124.3156,123.9331,123.9429,111732.0
2024-06-25 09:30:00,126.7,126.89,126.36,126.47,32179.0,124.2567,124.4431,123.9233,124.0312,32179.0
2024-06-25 09:40:00,126.57,127.1,126.46,126.87,44528.0,124.1292,124.649,124.0214,124.4235,44528.0
2024-06-25 09:50:00,126.96,127.26,126.82,126.83,30442.0,124.5117,124.8059,124.3744,124.3842,30442.0
2024-06-25 10:00:00,126.72,127.88,126.72,127.79,26886.0,124.2763,125.414,124.2763,125.3257,26886.0
2024-06-25 10:10:00,127.72,127.77,127.26,127.38,11092.0,125.2571,125.3061,124.8059,124.9236,11092.0
2024-06-25 10:20:00,127.46,127.92,127.4,127.88,18124.0,125.0021,125.4532,124.9432,125.414,18124.0
2024-06-25 10:30:00,127.89,128.07,127.49,127.58,48497.0,125.4238,125.6003,125.0315,125.1198,48497.0
2024-06-25 10:40:00,127.55,127.72,127.32,127.42,16608.0,125.0903,125.2571,124.8648,124.9628,16608.0
2024-06-25 10:50:00,127.39,127.41,127.15,127.19,10510.0,124.9334,124.953,124.6981,124.7373,10510.0
2024-06-25 11:00:00,127.27,127.3,127.06,127.15,29893.0,124.8157,124.8452,124.6098,124.6981,29893.0
2024-06-25 11:10:00,127.15,127.48,127.12,127.36,31695.0,124.6981,125.0217,124.6686,124.904,31695.0
2024-06-25 11:20:00,127.4,127.51,127.14,127.25,58574.0,124.9432,125.0511,124.6882,124.7961,58574.0
2024-06-25 11:30:00,127.33,127.36,127.11,127.21,9058.0,124.8746,124.904,124.6588,124.7569,9058.0
2024-06-25 11:40:00,127.23,127.24,127.06,127.17,6213.0,124.7765,124.7863,124.6098,124.7177,6213.0
2024-06-25 11:50:00,127.14,127.25,127.14,127.22,6023.0,124.6882,124.7961,124.6882,124.7667,6023.0
2024-06-25 12:00:00,127.25,127.26,127.16,127.22,6877.0,124.7961,124.8059,124.7079,124.7667,6877.0
2024-06-25 12:10:00,127.22,127.26,127.02,127.14,7052.0,124.7667,124.8059,124.5706,124.6882,7052.0
2024-06-25 12:20:00,127.14,127.3,127.09,127.24,7369.0,124.6882,124.8452,124.6392,124.7863,7369.0
2024-06-25 12:30:00,127.23,127.23,127.01,127.1,9302.0,124.7765,124.7765,124.5608,124.649,9302.0
2024-06-25 12:40:00,127.13,127.13,126.88,127.08,9075.0,124.6784,124.6784,124.4333,124.6294,9075.0
2024-06-25 12:50:00,127.07,127.1,126.88,126.98,6968.0,124.6196,124.649,124.4333,124.5313,6968.0
2024-06-25 13:00:00,126.98,126.99,126.76,126.87,18196.0,124.5313,124.5411,124.3156,124.4235,18196.0
2024-06-25 13:10:00,126.9,127.04,126.84,126.93,15573.0,124.4529,124.5902,124.394,124.4823,15573.0
2024-06-25 13:20:00,126.96,127.0,126.79,126.89,9286.0,124.5117,124.5509,124.345,124.4431,9286.0
2024-06-25 13:30:00,126.89,127.03,126.83,127.01,8359.0,124.4431,124.5804,124.3842,124.5608,8359.0
2024-06-25 13:40:00,127.0,127.14,126.99,127.11,9102.0,124.5509,124.6882,124.5411,124.6588,9102.0
2024-06-25 13:50:00,127.09,127.13,127.06,127.07,5018.0,124.6392,124.6784,124.6098,124.6196,5018.0
2024-06-25 14:00:00,127.08,127.36,127.07,127.18,13951.0,124.6294,124.904,124.6196,124.7275,13951.0
2024-06-25 14:10:00,127.21,127.28,127.11,127.17,7764.0,124.7569,124.8255,124.6588,124.7177,7764.0
2024-06-25 14:20:00,127.17,127.5,127.14,127.5,18291.0,124.7177,125.0413,124.6882,125.0413,18291.0
2024-06-25 14:30:00,127.48,127.48,127.14,127.22,10965.0,125.0217,125.0217,124.6882,124.7667,10965.0
2024-06-25 14:40:00,127.16,127.38,127.16,127.28,11477.0,124.7079,124.9236,124.7079,124.8255,11477.0
2024-06-25 14:50:00,127.25,127.33,127.11,127.27,8929.0,124.7961,124.8746,124.6588,124.8157,8929.0
2024-06-25 15:00:00,127.27,127.35,127.16,127.28,9307.0,124.8157,124.8942,124.7079,124.8255,9307.0
2024-06-25 15:10:00,127.17,127.3,127.13,127.24,10669.0,124.7177,124.8452,124.6784,124.7863,10669.0
2024-06-25 15:20:00,127.27,127.5,127.26,127.49,23615.0,124.8157,125.0413,124.8059,125.0315,23615.0
2024-06-25 15:30:00,127.49,127.65,127.41,127.64,37774.0,125.0315,125.1884,124.953,125.1786,37774.0
2024-06-25 15:40:00,127.62,127.81,127.59,127.72,45654.0,125.159,125.3453,125.1296,125.2571,45654.0
2024-06-25 15:50:00,127.66,127.84,127.51,127.79,161495.0,125.1982,125.3747,125.0511,125.3257,161495.0
2024-06-26 09:30:00,127.15,127.75,126.43,126.87,38657.0,124.6981,125.2865,123.9919,124.4235,38657.0
2024-06-26 09:40:00,126.94,127.43,126.78,127.43,8152.0,124.4921,124.9727,124.3352,124.9727,8152.0
2024-06-26 09:50:00,127.39,127.6,127.08,127.09,13762.0,124.9334,125.1394,124.6294,124.6392,13762.0
2024-06-26 10:00:00,127.16,127.33,127.01,127.01,8085.0,124.7079,124.8746,124.5608,124.5608,8085.0
2024-06-26 10:10:00,127.02,127.32,126.96,127.23,10252.0,124.5706,124.8648,124.5117,124.7765,10252.0
2024-06-26 10:20:00,127.18,127.36,126.7,126.81,12834.0,124.7275,124.904,124.2567,124.3646,12834.0
2024-06-26 10:30:00,126.78,127.1,126.77,127.06,14197.0,124.3352,124.649,124.3254,124.6098,14197.0
2024-06-26 10:40:00,127.1,127.17,126.88,127.1,7087.0,124.649,124.7177,124.4333,124.649,7087.0
2024-06-26 10:50:00,127.15,127.15,126.97,127.06,11885.0,124.6981,124.6981,124.5215,124.6098,11885.0
2024-06-26 11:00:00,127.01,127.01,126.61,126.74,8284.0,124.5608,124.5608,124.1685,124.296,8284.0
2024-06-26 11:10:00,126.8,126.87,126.6,126.67,6682.0,124.3548,124.4235,124.1587,124.2273,6682.0
2024-06-26 11:20:00,126.67,126.93,126.61,126.61,21232.0,124.2273,124.4823,124.1685,124.1685,21232.0
2024-06-26 11:30:00,126.71,127.1,126.69,126.98,9260.0,124.2665,124.649,124.2469,124.5313,9260.0
2024-06-26 11:40:00,126.99,127.02,126.72,126.94,6491.0,124.5411,124.5706,124.2763,124.4921,6491.0
2024-06-26 11:50:00,126.95,127.63,126.94,127.56,10545.0,124.5019,125.1688,124.4921,125.1001,10545.0
2024-06-26 12:00:00,127.6,127.62,127.26,127.31,20886.0,125.1394,125.159,124.8059,124.855,20886.0
2024-06-26 12:10:00,127.32,127.62,127.32,127.5,8900.0,124.8648,125.159,124.8648,125.0413,8900.0
2024-06-26 12:20:00,127.48,127.77,127.36,127.64,7431.0,125.0217,125.3061,124.904,125.1786,7431.0
2024-06-26 12:30:00,127.67,127.81,127.56,127.56,7016.0,125.208,125.3453,125.1001,125.1001,7016.0
2024-06-26 12:40:00,127.53,127.59,127.33,127.33,11984.0,125.0707,125.1296,124.8746,124.8746,11984.0
2024-06-26 12:50:00,127.39,127.74,127.37,127.74,14234.0,124.9334,125.2767,124.9138,125.2767,14234.0
2024-06-26 13:00:00,127.73,127.82,127.51,127.7,17660.0,125.2669,125.3551,125.0511,125.2374,17660.0
2024-06-26 13:10:00,127.7,127.75,127.55,127.56,13559.0,125.2374,125.2865,125.0903,125.1001,13559.0
2024-06-26 13:20:00,127.52,127.67,127.43,127.66,9098.0,125.0609,125.208,124.9727,125.1982,9098.0
2024-06-26 13:30:00,127.64,127.7,127.5,127.51,16554.0,125.1786,125.2374,125.0413,125.0511,16554.0
2024-06-26 13:40:00,127.49,127.67,127.45,127.6,12815.0,125.0315,125.208,124.9923,125.1394,12815.0
2024-06-26 13:50:00,127.61,127.77,127.56,127.77,11776.0,125.1492,125.3061,125.1001,125.3061,11776.0
2024-06-26 14:00:00,127.76,127.9,127.73,127.82,12576.0,125.2963,125.4336,125.2669,125.3551,12576.0
2024-06-26 14:10:00,127.83,127.89,127.79,127.79,11158.0,125.3649,125.4238,125.3257,125.3257,11158.0
2024-06-26 14:20:00,127.77,127.89,127.67,127.86,13222.0,125.3061,125.4238,125.208,125.3944,13222.0
2024-06-26 14:30:00,127.89,127.9,127.66,127.72,12787.0,125.4238,125.4336,125.1982,125.2571,12787.0
2024-06-26 14:40:00,127.72,127.84,127.59,127.84,18390.0,125.2571,125.3747,125.1296,125.3747,18390.0
2024-06-26 14:50:00,127.85,127.87,127.69,127.69,12161.0,125.3846,125.4042,125.2276,125.2276,12161.0
2024-06-26 15:00:00,127.7,128.05,127.63,127.91,33502.0,125.2374,125.5807,125.1688,125.4434,33502.0
2024-06-26 15:10:00,127.94,127.99,127.84,127.94,28062.0,125.4728,125.5219,125.3747,125.4728,28062.0
2024-06-26 15:20:00,127.93,128.48,127.91,128.16,120639.0,125.463,126.0024,125.4434,125.6886,120639.0
2024-06-26 15:30:00,128.13,128.15,127.91,127.98,25365.0,125.6592,125.6788,125.4434,125.512,25365.0
2024-06-26 15:40:00,127.97,128.24,127.96,128.21,37443.0,125.5022,125.767,125.4924,125.7376,37443.0
2024-06-26 15:50:00,128.23,128.51,128.22,128.46,151026.0,125.7572,126.0318,125.7474,125.9828,151026.0
2024-06-27 09:30:00,128.27,128.6,128.08,128.44,49620.0,125.7965,126.1201,125.6101,125.9632,49620.0
2024-06-27 09:40:00,128.4,128.82,128.14,128.67,18949.0,125.9239,126.3358,125.669,126.1887,18949.0
2024-06-27 09:50:00,128.56,128.72,128.1,128.72,18251.0,126.0809,126.2378,125.6297,126.2378,18251.0
2024-06-27 10:00:00,128.79,128.92,128.62,128.67,19642.0,126.3064,126.4339,126.1397,126.1887,19642.0
2024-06-27 10:10:00,128.67,129.01,128.61,128.74,29464.0,126.1887,126.5222,126.1299,126.2574,29464.0
2024-06-27 10:20:00,128.74,129.24,128.73,129.11,44794.0,126.2574,126.7477,126.2476,126.6203,44794.0
2024-06-27 10:30:00,129.16,129.35,129.07,129.12,12218.0,126.6693,126.8556,126.581,126.6301,12218.0
2024-06-27 10:40:00,129.16,129.25,128.8,128.89,26321.0,126.6693,126.7576,126.3162,126.4045,26321.0
2024-06-27 10:50:00,128.81,129.18,128.67,129.09,21437.0,126.326,126.6889,126.1887,126.6006,21437.0
2024-06-27 11:00:00,128.99,129.11,128.86,129.11,12841.0,126.5026,126.6203,126.3751,126.6203,12841.0
2024-06-27 11:10:00,129.12,129.27,129.03,129.06,14178.0,126.6301,126.7772,126.5418,126.5712,14178.0
2024-06-27 11:20:00,129.0,129.09,128.71,128.82,9983.0,126.5124,126.6006,126.228,126.3358,9983.0
2024-06-27 11:30:00,128.77,128.84,128.57,128.78,14151.0,126.2868,126.3555,126.0907,126.2966,14151.0
2024-06-27 11:40:00,128.81,128.9,128.62,128.9,11822.0,126.326,126.4143,126.1397,126.4143,11822.0
2024-06-27 11:50:00,128.92,129.0,128.87,128.87,9484.0,126.4339,126.5124,126.3849,126.3849,9484.0
2024-06-27 12:00:00,128.87,128.87,128.7,128.71,17183.0,126.3849,126.3849,126.2182,126.228,17183.0
2024-06-27 12:10:00,128.7,128.9,128.7,128.9,9592.0,126.2182,126.4143,126.2182,126.4143,9592.0
2024-06-27 12:20:00,128.9,128.94,128.71,128.71,5688.0,126.4143,126.4535,126.228,126.228,5688.0
2024-06-27 12:30:00,128.7,128.95,128.65,128.85,13921.0,126.2182,126.4633,126.1691,126.3653,13921.0
2024-06-27 12:40:00,128.84,128.91,128.81,128.82,5031.0,126.3555,126.4241,126.326,126.3358,5031.0
2024-06-27 12:50:00,128.81,129.09,128.81,128.97,6981.0,126.326,126.6006,126.326,126.483,6981.0
2024-06-27 13:00:00,129.02,129.24,128.98,129.14,16103.0,126.532,126.7477,126.4928,126.6497,16103.0
2024-06-27 13:10:00,129.15,129.23,129.09,129.12,8484.0,126.6595,126.7379,126.6006,126.6301,8484.0
2024-06-27 13:20:00,129.12,129.3,129.09,129.3,7123.0,126.6301,126.8066,126.6006,126.8066,7123.0
2024-06-27 13:30:00,129.28,129.29,129.11,129.27,12093.0,126.787,126.7968,126.6203,126.7772,12093.0
2024-06-27 13:40:00,129.28,129.33,129.22,129.31,8094.0,126.787,126.836,126.7281,126.8164,8094.0
2024-06-27 13:50:00,129.27,129.33,129.14,129.15,6818.0,126.7772,126.836,126.6497,126.6595,6818.0
2024-06-27 14:00:00,129.15,129.16,128.94,129.06,8615.0,126.6595,126.6693,126.4535,126.5712,8615.0
2024-06-27 14:10:00,129.13,129.33,129.09,129.19,10830.0,126.6399,126.836,126.6006,126.6987,10830.0
2024-06-27 14:20:00,129.18,129.27,129.16,129.23,5908.0,126.6889,126.7772,126.6693,126.7379,5908.0
2024-06-27 14:30:00,129.24,129.27,129.17,129.17,7713.0,126.7477,126.7772,126.6791,126.6791,7713.0
2024-06-27 14:40:00,129.19,129.29,129.18,129.29,6864.0,126.6987,126.7968,126.6889,126.7968,6864.0
2024-06-27 14:50:00,129.3,129.36,129.2,129.26,18148.0,126.8066,126.8654,126.7085,126.7674,18148.0
2024-06-27 15:00:00,129.24,129.27,129.05,129.09,28721.0,126.7477,126.7772,126.5614,126.6006,28721.0
2024-06-27 15:10:00,129.13,129.27,129.08,129.11,17255.0,126.6399,126.7772,126.5908,126.6203,17255.0
2024-06-27 15:20:00,129.14,129.22,129.08,129.22,11188.0,126.6497,126.7281,126.5908,126.7281,11188.0
2024-06-27 15:30:00,129.17,129.21,129.05,129.08,30805.0,126.6791,126.7183,126.5614,126.5908,30805.0
2024-06-27 15:40:00,129.09,129.24,129.02,129.06,22798.0,126.6006,126.7477,126.532,126.5712,22798.0
2024-06-27 15:50:00,129.05,129.09,128.75,128.98,145266.0,126.5614,126.6006,126.2672,126.4928,145266.0
2024-06-28 09:30:00,129.47,130.18,129.29,129.94,69280.0,126.9733,127.6696,126.7968,127.4342,69280.0
2024-06-28 09:40:00,129.94,129.99,129.02,129.26,13777.0,127.4342,127.4833,126.532,126.7674,13777.0
2024-06-28 09:50:00,129.38,129.38,128.95,129.03,11559.0,126.885,126.885,126.4633,126.5418,11559.0
2024-06-28 10:00:00,129.08,129.27,128.87,129.27,16045.0,126.5908,126.7772,126.3849,126.7772,16045.0
2024-06-28 10:10:00,129.22,129.7,129.22,129.59,13838.0,126.7281,127.1989,126.7281,127.091,13838.0
2024-06-28 10:20:00,129.59,129.76,129.53,129.53,9217.0,127.091,127.2577,127.0322,127.0322,9217.0
2024-06-28 10:30:00,129.47,129.56,129.25,129.33,7207.0,126.9733,127.0616,126.7576,126.836,7207.0
2024-06-28 10:40:00,129.27,129.62,129.06,129.62,16066.0,126.7772,127.1204,126.5712,127.1204,16066.0
2024-06-28 10:50:00,129.61,129.62,129.33,129.58,8047.0,127.1106,127.1204,126.836,127.0812,8047.0
2024-06-28 11:00:00,129.52,129.52,129.23,129.5,8874.0,127.0223,127.0223,126.7379,127.0027,8874.0
2024-06-28 11:10:00,129.51,129.6,129.46,129.56,6788.0,127.0125,127.1008,126.9635,127.0616,6788.0
2024-06-28 11:20:00,129.59,129.63,129.39,129.47,20314.0,127.091,127.1302,126.8949,126.9733,20314.0
2024-06-28 11:30:00,129.6,129.74,129.5,129.56,5307.0,127.1008,127.2381,127.0027,127.0616,5307.0
2024-06-28 11:40:00,129.55,129.69,129.52,129.6,2377.0,127.0518,127.1891,127.0223,127.1008,2377.0
2024-06-28 11:50:00,129.69,129.71,129.63,129.68,3479.0,127.1891,127.2087,127.1302,127.1793,3479.0
2024-06-28 12:00:00,129.64,129.67,129.51,129.63,8874.0,127.14,127.1695,127.0125,127.1302,8874.0
2024-06-28 12:10:00,129.57,129.6,129.38,129.43,6508.0,127.0714,127.1008,126.885,126.9341,6508.0
2024-06-28 12:20:00,129.39,129.59,129.37,129.59,5104.0,126.8949,127.091,126.8752,127.091,5104.0
2024-06-28 12:30:00,129.53,129.57,129.11,129.12,7731.0,127.0322,127.0714,126.6203,126.6301,7731.0
2024-06-28 12:40:00,129.07,129.16,128.97,129.07,22400.0,126.581,126.6693,126.483,126.581,22400.0
2024-06-28 12:50:00,129.07,129.26,129.07,129.23,8856.0,126.581,126.7674,126.581,126.7379,8856.0
2024-06-28 13:00:00,129.21,129.37,129.13,129.35,5503.0,126.7183,126.8752,126.6399,126.8556,5503.0
2024-06-28 13:10:00,129.32,129.38,129.23,129.23,3123.0,126.8262,126.885,126.7379,126.7379,3123.0
2024-06-28 13:20:00,129.25,129.4,129.14,129.14,7331.0,126.7576,126.9047,126.6497,126.6497,7331.0
2024-06-28 13:30:00,129.09,129.17,129.03,129.09,6614.0,126.6006,126.6791,126.5418,126.6006,6614.0
2024-06-28 13:40:00,129.07,129.1,128.76,128.8,13047.0,126.581,126.6104,126.277,126.3162,13047.0
2024-06-28 13:50:00,128.78,128.82,128.7,128.73,4456.0,126.2966,126.3358,126.2182,126.2476,4456.0
2024-06-28 14:00:00,128.65,128.79,128.59,128.64,5075.0,126.1691,126.3064,126.1103,126.1593,5075.0
2024-06-28 14:10:00,128.68,128.72,128.58,128.62,4733.0,126.1985,126.2378,126.1005,126.1397,4733.0
2024-06-28 14:20:00,128.57,128.65,128.31,128.55,8481.0,126.0907,126.1691,125.8357,126.0711,8481.0
2024-06-28 14:30:00,128.56,128.65,128.48,128.52,5034.0,126.0809,126.1691,126.0024,126.0416,5034.0
2024-06-28 14:40:00,128.55,128.66,128.52,128.59,7382.0,126.0711,126.1789,126.0416,126.1103,7382.0
2024-06-28 14:50:00,128.57,128.61,128.44,128.57,3563.0,126.0907,126.1299,125.9632,126.0907,3563.0
2024-06-28 15:00:00,128.47,128.63,128.46,128.63,5055.0,125.9926,126.1495,125.9828,126.1495,5055.0
2024-06-28 15:10:00,128.61,128.72,128.53,128.72,5570.0,126.1299,126.2378,126.0514,126.2378,5570.0
2024-06-28 15:20:00,128.72,128.88,128.69,128.78,12726.0,126.2378,126.3947,126.2084,126.2966,12726.0
2024-06-28 15:30:00,128.75,128.8,128.32,128.55,8739.0,126.2672,126.3162,125.8455,126.0711,8739.0
2024-06-28 15:40:00,128.58,128.81,128.58,128.74,15680.0,126.1005,126.326,126.1005,126.2574,15680.0
2024-06-28 15:50:00,128.75,129.05,128.46,128.78,272666.0,126.2672,126.5614,125.9828,126.2966,272666.0
2024-07-01 09:30:00,129.46,129.85,129.2,129.83,44327.0,126.9635,127.346,126.7085,127.3264,44327.0
2024-07-01 09:40:00,129.89,129.89,128.76,128.91,39054.0,127.3852,127.3852,126.277,126.4241,39054.0
2024-07-01 09:50:00,128.9,129.41,128.6,129.17,18211.0,126.4143,126.9145,126.1201,126.6791,18211.0
2024-07-01 10:00:00,129.41,129.56,129.14,129.33,22881.0,126.9145,127.0616,126.6497,126.836,22881.0
2024-07-01 10:10:00,129.27,129.36,128.73,129.26,41361.0,126.7772,126.8654,126.2476,126.7674,41361.0
2024-07-01 10:20:00,129.11,129.57,129.11,129.46,19250.0,126.6203,127.0714,126.6203,126.9635,19250.0
2024-07-01 10:30:00,129.43,129.9,129.32,129.39,16284.0,126.9341,127.395,126.8262,126.8949,16284.0
2024-07-01 10:40:00,129.37,129.89,129.37,129.7,19201.0,126.8752,127.3852,126.8752,127.1989,19201.0
2024-07-01 10:50:00,129.71,130.16,129.7,130.16,15726.0,127.2087,127.65,127.1989,127.65,15726.0
2024-07-01 11:00:00,130.15,130.18,129.84,130.02,16834.0,127.6402,127.6696,127.3362,127.5127,16834.0
2024-07-01 11:10:00,130.02,130.42,129.98,130.33,53377.0,127.5127,127.905,127.4735,127.8167,53377.0
2024-07-01 11:20:00,130.34,130.67,130.22,130.61,21060.0,127.8265,128.1502,127.7088,128.0913,21060.0
2024-07-01 11:30:00,130.61,130.69,130.39,130.45,44395.0,128.0913,128.1698,127.8756,127.9344,44395.0
2024-07-01 11:40:00,130.51,130.66,130.31,130.33,22447.0,127.9933,128.1404,127.7971,127.8167,22447.0
2024-07-01 11:50:00,130.34,130.54,130.25,130.47,44636.0,127.8265,128.0227,127.7383,127.954,44636.0
2024-07-01 12:00:00,130.49,130.65,130.25,130.65,35201.0,127.9736,128.1306,127.7383,128.1306,35201.0
2024-07-01 12:10:00,130.65,130.67,130.49,130.52,40381.0,128.1306,128.1502,127.9736,128.0031,40381.0
2024-07-01 12:20:00,130.5,130.53,130.43,130.47,18967.0,127.9834,128.0129,127.9148,127.954,18967.0
2024-07-01 12:30:00,130.45,130.55,130.44,130.44,32290.0,127.9344,128.0325,127.9246,127.9246,32290.0
2024-07-01 12:40:00,130.44,130.77,130.36,130.6,31116.0,127.9246,128.2482,127.8461,128.0815,31116.0
2024-07-01 12:50:00,130.65,130.79,130.54,130.72,21904.0,128.1306,128.2679,128.0227,128.1992,21904.0
2024-07-01 13:00:00,130.72,130.72,130.55,130.6,9843.0,128.1992,128.1992,128.0325,128.0815,9843.0
2024-07-01 13:10:00,130.6,130.76,130.54,130.73,24228.0,128.0815,128.2384,128.0227,128.209,24228.0
2024-07-01 13:20:00,130.73,130.93,130.6,130.82,65640.0,128.209,128.4052,128.0815,128.2973,65640.0
2024-07-01 13:30:00,130.79,131.02,130.7,130.75,26894.0,128.2679,128.4934,128.1796,128.2286,26894.0
2024-07-01 13:40:00,130.75,131.01,130.73,130.93,31760.0,128.2286,128.4836,128.209,128.4052,31760.0
2024-07-01 13:50:00,130.93,130.95,130.85,130.85,16393.0,128.4052,128.4248,128.3267,128.3267,16393.0
2024-07-01 14:00:00,130.84,130.84,130.65,130.76,12070.0,128.3169,128.3169,128.1306,128.2384,12070.0
2024-07-01 14:10:00,130.74,130.9,130.69,130.9,14931.0,128.2188,128.3757,128.1698,128.3757,14931.0
2024-07-01 14:20:00,130.89,130.89,130.65,130.73,14934.0,128.3659,128.3659,128.1306,128.209,14934.0
2024-07-01 14:30:00,130.7,130.75,130.61,130.64,17776.0,128.1796,128.2286,128.0913,128.1207,17776.0
2024-07-01 14:40:00,130.68,130.76,130.57,130.72,15005.0,128.16,128.2384,128.0521,128.1992,15005.0
2024-07-01 14:50:00,130.7,130.73,130.63,130.69,11917.0,128.1796,128.209,128.1109,128.1698,11917.0
2024-07-01 15:00:00,130.68,130.8,130.61,130.73,18231.0,128.16,128.2777,128.0913,128.209,18231.0
2024-07-01 15:10:00,130.73,130.96,130.66,130.92,24620.0,128.209,128.4346,128.1404,128.3954,24620.0
2024-07-01 15:20:00,130.9,131.01,130.77,130.92,17430.0,128.3757,128.4836,128.2482,128.3954,17430.0
2024-07-01 15:30:00,130.91,130.99,130.83,130.84,17741.0,128.3855,128.464,128.3071,128.3169,17741.0
2024-07-01 15:40:00,130.81,130.83,130.55,130.56,28207.0,128.2875,128.3071,128.0325,128.0423,28207.0
2024-07-01 15:50:00,130.57,130.57,130.17,130.24,136689.0,128.0521,128.0521,127.6598,127.7285,136689.0
2024-07-02 09:30:00,128.75,130.54,128.74,130.43,42536.0,126.2672,128.0227,126.2574,127.9148,42536.0
2024-07-02 09:40:00,130.31,130.59,130.19,130.3,22380.0,127.7971,128.0717,127.6794,127.7873,22380.0
2024-07-02 09:50:00,130.29,130.35,129.74,130.19,13861.0,127.7775,127.8363,127.2381,127.6794,13861.0
2024-07-02 10:00:00,130.1,130.62,130.02,130.28,7754.0,127.5912,128.1011,127.5127,127.7677,7754.0
2024-07-02 10:10:00,130.26,130.4,130.03,130.33,9086.0,127.7481,127.8854,127.5225,127.8167,9086.0
2024-07-02 10:20:00,130.28,130.65,130.0,130.55,50705.0,127.7677,128.1306,127.4931,128.0325,50705.0
2024-07-02 10:30:00,130.5,130.55,130.24,130.41,10854.0,127.9834,128.0325,127.7285,127.8952,10854.0
2024-07-02 10:40:00,130.45,130.48,130.24,130.44,13160.0,127.9344,127.9638,127.7285,127.9246,13160.0
2024-07-02 10:50:00,130.45,130.63,130.21,130.24,11682.0,127.9344,128.1109,127.699,127.7285,11682.0
2024-07-02 11:00:00,130.21,130.48,130.18,130.39,17746.0,127.699,127.9638,127.6696,127.8756,17746.0
2024-07-02 11:10:00,130.35,130.4,130.14,130.15,20669.0,127.8363,127.8854,127.6304,127.6402,20669.0
2024-07-02 11:20:00,130.19,130.35,130.1,130.28,8190.0,127.6794,127.8363,127.5912,127.7677,8190.0
2024-07-02 11:30:00,130.28,130.44,130.0,130.12,30342.0,127.7677,127.9246,127.4931,127.6108,30342.0
2024-07-02 11:40:00,130.11,130.12,129.7,129.7,16914.0,127.601,127.6108,127.1989,127.1989,16914.0
2024-07-02 11:50:00,129.71,129.71,129.48,129.54,10497.0,127.2087,127.2087,126.9831,127.042,10497.0
2024-07-02 12:00:00,129.52,129.52,129.32,129.32,8619.0,127.0223,127.0223,126.8262,126.8262,8619.0
2024-07-02 12:10:00,129.32,129.63,129.29,129.56,20007.0,126.8262,127.1302,126.7968,127.0616,20007.0
2024-07-02 12:20:00,129.53,129.73,129.46,129.7,19975.0,127.0322,127.2283,126.9635,127.1989,19975.0
2024-07-02 12:30:00,129.69,129.7,129.49,129.53,8431.0,127.1891,127.1989,126.9929,127.0322,8431.0
2024-07-02 12:40:00,129.56,129.59,129.33,129.35,5907.0,127.0616,127.091,126.836,126.8556,5907.0
2024-07-02 12:50:00,129.38,129.49,129.36,129.44,8095.0,126.885,126.9929,126.8654,126.9439,8095.0
2024-07-02 13:00:00,129.45,129.57,129.43,129.52,6570.0,126.9537,127.0714,126.9341,127.0223,6570.0
2024-07-02 13:10:00,129.59,129.63,129.5,129.55,6197.0,127.091,127.1302,127.0027,127.0518,6197.0
2024-07-02 13:20:00,129.55,129.58,129.3,129.35,15737.0,127.0518,127.0812,126.8066,126.8556,15737.0
2024-07-02 13:30:00,129.38,129.43,129.24,129.41,8310.0,126.885,126.9341,126.7477,126.9145,8310.0
2024-07-02 13:40:00,129.42,129.42,129.25,129.28,5031.0,126.9243,126.9243,126.7576,126.787,5031.0
2024-07-02 13:50:00,129.28,129.34,129.04,129.05,16264.0,126.787,126.8458,126.5516,126.5614,16264.0
2024-07-02 14:00:00,129.05,129.25,129.01,129.24,51323.0,126.5614,126.7576,126.5222,126.7477,51323.0
2024-07-02 14:10:00,129.23,129.34,129.05,129.05,14097.0,126.7379,126.8458,126.5614,126.5614,14097.0
2024-07-02 14:20:00,129.09,129.19,129.01,129.15,18086.0,126.6006,126.6987,126.5222,126.6595,18086.0
2024-07-02 14:30:00,129.15,129.15,128.99,129.03,14544.0,126.6595,126.6595,126.5026,126.5418,14544.0
2024-07-02 14:40:00,129.03,129.24,128.96,129.1,22616.0,126.5418,126.7477,126.4731,126.6104,22616.0
2024-07-02 14:50:00,129.12,129.25,128.98,128.98,30235.0,126.6301,126.7576,126.4928,126.4928,30235.0
2024-07-02 15:00:00,128.98,129.17,128.95,129.13,7609.0,126.4928,126.6791,126.4633,126.6399,7609.0
2024-07-02 15:10:00,129.17,129.32,129.11,129.2,12897.0,126.6791,126.8262,126.6203,126.7085,12897.0
2024-07-02 15:20:00,129.19,129.39,129.1,129.36,17966.0,126.6987,126.8949,126.6104,126.8654,17966.0
2024-07-02 15:30:00,129.36,129.43,129.25,129.38,27331.0,126.8654,126.9341,126.7576,126.885,27331.0
2024-07-02 15:40:00,129.37,129.38,129.18,129.18,21281.0,126.8752,126.885,126.6889,126.6889,21281.0
2024-07-02 15:50:00,129.18,129.92,129.16,129.88,123565.0,126.6889,127.4146,126.6693,127.3754,123565.0
2024-07-03 09:30:00,130.02,130.02,129.01,129.25,31049.0,127.5127,127.5127,126.5222,126.7576,31049.0
2024-07-03 09:40:00,129.19,129.47,128.95,129.41,24085.0,126.6987,126.9733,126.4633,126.9145,24085.0
2024-07-03 09:50:00,129.25,129.32,128.77,128.82,15532.0,126.7576,126.8262,126.2868,126.3358,15532.0
2024-07-03 10:00:00,128.98,129.35,128.71,128.96,19445.0,126.4928,126.8556,126.228,126.4731,19445.0
2024-07-03 10:10:00,128.94,129.4,128.88,129.36,15624.0,126.4535,126.9047,126.3947,126.8654,15624.0
2024-07-03 10:20:00,129.36,129.52,129.23,129.49,9878.0,126.8654,127.0223,126.7379,126.9929,9878.0
2024-07-03 10:30:00,129.64,129.78,129.39,129.75,14410.0,127.14,127.2773,126.8949,127.2479,14410.0
2024-07-03 10:40:00,129.79,129.97,129.74,129.86,13888.0,127.2871,127.4637,127.2381,127.3558,13888.0
2024-07-03 10:50:00,129.83,130.0,129.65,130.0,12796.0,127.3264,127.4931,127.1498,127.4931,12796.0
2024-07-03 11:00:00,130.06,130.26,129.9,130.2,15313.0,127.5519,127.7481,127.395,127.6892,15313.0
2024-07-03 11:10:00,130.18,130.26,130.06,130.26,7932.0,127.6696,127.7481,127.5519,127.7481,7932.0
2024-07-03 11:20:00,130.27,130.57,130.08,130.44,26433.0,127.7579,128.0521,127.5715,127.9246,26433.0
2024-07-03 11:30:00,130.39,130.44,130.0,130.03,14730.0,127.8756,127.9246,127.4931,127.5225,14730.0
2024-07-03 11:40:00,130.03,130.17,129.78,129.84,11807.0,127.5225,127.6598,127.2773,127.3362,11807.0
2024-07-03 11:50:00,129.82,129.88,129.75,129.77,11763.0,127.3166,127.3754,127.2479,127.2675,11763.0
2024-07-03 12:00:00,129.76,130.1,129.73,130.06,14237.0,127.2577,127.5912,127.2283,127.5519,14237.0
2024-07-03 12:10:00,130.06,130.31,130.06,130.24,16056.0,127.5519,127.7971,127.5519,127.7285,16056.0
2024-07-03 12:20:00,130.21,130.53,130.21,130.38,17696.0,127.699,128.0129,127.699,127.8658,17696.0
2024-07-03 12:30:00,130.33,130.41,130.2,130.36,16172.0,127.8167,127.8952,127.6892,127.8461,16172.0
2024-07-03 12:40:00,130.34,130.35,130.1,130.24,14481.0,127.8265,127.8363,127.5912,127.7285,14481.0
2024-07-03 12:50:00,130.21,130.39,130.05,130.26,92480.0,127.699,127.8756,127.5421,127.7481,92480.0
2024-07-05 09:30:00,129.57,130.05,129.42,130.0,38514.0,127.5833,128.0559,127.4356,128.0067,38514.0
2024-07-05 09:40:00,130.03,130.04,129.05,129.23,4673.0,128.0362,128.046,127.0712,127.2485,4673.0
2024-07-05 09:50:00,129.12,129.34,129.0,129.05,10854.0,127.1402,127.3568,127.022,127.0712,10854.0
2024-07-05 10:00:00,129.0,129.14,128.56,128.66,40875.0,127.022,127.1598,126.5887,126.6872,40875.0
2024-07-05 10:10:00,128.63,128.66,128.44,128.49,13202.0,126.6577,126.6872,126.4706,126.5198,13202.0
2024-07-05 10:20:00,128.44,128.66,128.43,128.58,26406.0,126.4706,126.6872,126.4607,126.6084,26406.0
2024-07-05 10:30:00,128.43,128.5,128.15,128.25,9704.0,126.4607,126.5297,126.185,126.2835,9704.0
2024-07-05 10:40:00,128.25,128.66,128.25,128.58,16611.0,126.2835,126.6872,126.2835,126.6084,16611.0
2024-07-05 10:50:00,128.64,128.64,128.23,128.26,12395.0,126.6675,126.6675,126.2638,126.2933,12395.0
2024-07-05 11:00:00,128.29,128.42,128.12,128.37,10354.0,126.3229,126.4509,126.1555,126.4017,10354.0
2024-07-05 11:10:00,128.37,128.52,128.3,128.33,18155.0,126.4017,126.5494,126.3327,126.3623,18155.0
2024-07-05 11:20:00,128.55,128.55,128.25,128.4,11832.0,126.5789,126.5789,126.2835,126.4312,11832.0
2024-07-05 11:30:00,128.43,128.56,128.41,128.45,12426.0,126.4607,126.5887,126.441,126.4804,12426.0
2024-07-05 11:40:00,128.5,128.71,128.45,128.55,12039.0,126.5297,126.7364,126.4804,126.5789,12039.0
2024-07-05 11:50:00,128.49,128.51,128.39,128.51,5845.0,126.5198,126.5395,126.4213,126.5395,5845.0
2024-07-05 12:00:00,128.57,128.62,128.27,128.42,16081.0,126.5986,126.6478,126.3032,126.4509,16081.0
2024-07-05 12:10:00,128.46,128.61,128.45,128.57,8016.0,126.4903,126.638,126.4804,126.5986,8016.0
2024-07-05 12:20:00,128.61,128.78,128.6,128.67,16647.0,126.638,126.8054,126.6281,126.6971,16647.0
2024-07-05 12:30:00,128.68,128.8,128.59,128.72,16807.0,126.7069,126.8251,126.6183,126.7463,16807.0
2024-07-05 12:40:00,128.68,128.96,128.68,128.88,7472.0,126.7069,126.9826,126.7069,126.9038,7472.0
2024-07-05 12:50:00,128.96,129.09,128.91,128.96,10956.0,126.9826,127.1106,126.9334,126.9826,10956.0
2024-07-05 13:00:00,128.93,129.15,128.93,128.99,6538.0,126.9531,127.1697,126.9531,127.0121,6538.0
2024-07-05 13:10:00,128.99,129.0,128.82,128.89,4653.0,127.0121,127.022,126.8448,126.9137,4653.0
2024-07-05 13:20:00,128.87,129.05,128.87,129.05,4813.0,126.894,127.0712,126.894,127.0712,4813.0
2024-07-05 13:30:00,129.05,129.13,128.94,129.06,14110.0,127.0712,127.15,126.9629,127.0811,14110.0
2024-07-05 13:40:00,129.08,129.17,129.01,129.07,5849.0,127.1008,127.1894,127.0318,127.0909,5849.0
2024-07-05 13:50:00,129.07,129.1,128.91,128.99,4478.0,127.0909,127.1205,126.9334,127.0121,4478.0
2024-07-05 14:00:00,128.98,129.07,128.95,129.05,9469.0,127.0023,127.0909,126.9728,127.0712,9469.0
2024-07-05 14:10:00,129.05,129.06,128.94,128.94,6097.0,127.0712,127.0811,126.9629,126.9629,6097.0
2024-07-05 14:20:00,128.98,129.02,128.9,128.96,7163.0,127.0023,127.0417,126.9235,126.9826,7163.0
2024-07-05 14:30:00,128.97,129.05,128.9,129.03,7519.0,126.9925,127.0712,126.9235,127.0515,7519.0
2024-07-05 14:40:00,129.03,129.1,128.99,129.04,7934.0,127.0515,127.1205,127.0121,127.0614,7934.0
2024-07-05 14:50:00,129.05,129.08,129.01,129.04,6342.0,127.0712,127.1008,127.0318,127.0614,6342.0
2024-07-05 15:00:00,129.03,129.08,128.95,129.0,9650.0,127.0515,127.1008,126.9728,127.022,9650.0
2024-07-05 15:10:00,129.0,129.05,128.89,128.92,6972.0,127.022,127.0712,126.9137,126.9432,6972.0
2024-07-05 15:20:00,128.92,129.06,128.91,129.02,9872.0,126.9432,127.0811,126.9334,127.0417,9872.0
2024-07-05 15:30:00,129.0,129.09,128.95,129.09,15268.0,127.022,127.1106,126.9728,127.1106,15268.0
2024-07-05 15:40:00,129.06,129.07,128.8,128.99,30055.0,127.0811,127.0909,126.8251,127.0121,30055.0
2024-07-05 15:50:00,129.0,129.22,128.98,129.09,78823.0,127.022,127.2386,127.0023,127.1106,78823.0
2024-07-08 09:30:00,129.73,130.18,129.25,129.68,36003.0,127.7408,128.1839,127.2682,127.6916,36003.0
2024-07-08 09:40:00,129.73,130.81,129.58,130.46,17810.0,127.7408,128.8042,127.5931,128.4596,17810.0
2024-07-08 09:50:00,130.55,130.68,130.39,130.55,10407.0,128.5482,128.6762,128.3907,128.5482,10407.0
2024-07-08 10:00:00,130.46,130.74,130.46,130.55,11337.0,128.4596,128.7353,128.4596,128.5482,11337.0
2024-07-08 10:10:00,130.64,130.85,130.57,130.57,27267.0,128.6368,128.8436,128.5679,128.5679,27267.0
2024-07-08 10:20:00,130.57,130.84,130.29,130.61,20632.0,128.5679,128.8338,128.2922,128.6073,20632.0
2024-07-08 10:30:00,130.48,130.57,130.28,130.47,12833.0,128.4793,128.5679,128.2824,128.4695,12833.0
2024-07-08 10:40:00,130.42,130.55,130.2,130.46,21240.0,128.4202,128.5482,128.2036,128.4596,21240.0
2024-07-08 10:50:00,130.44,130.5,130.39,130.42,17503.0,128.4399,128.499,128.3907,128.4202,17503.0
2024-07-08 11:00:00,130.42,130.7,130.38,130.59,6977.0,128.4202,128.6959,128.3808,128.5876,6977.0
2024-07-08 11:10:00,130.59,130.83,130.57,130.8,6623.0,128.5876,128.8239,128.5679,128.7944,6623.0
2024-07-08 11:20:00,130.85,130.9,130.69,130.77,6883.0,128.8436,128.8929,128.6861,128.7649,6883.0
2024-07-08 11:30:00,130.79,130.87,130.44,130.52,8633.0,128.7845,128.8633,128.4399,128.5187,8633.0
2024-07-08 11:40:00,130.49,130.71,130.43,130.7,5126.0,128.4891,128.7058,128.4301,128.6959,5126.0
2024-07-08 11:50:00,130.7,130.83,130.68,130.74,10050.0,128.6959,128.8239,128.6762,128.7353,10050.0
2024-07-08 12:00:00,130.72,130.77,130.59,130.71,11508.0,128.7156,128.7649,128.5876,128.7058,11508.0
2024-07-08 12:10:00,130.69,130.82,130.59,130.68,8850.0,128.6861,128.8141,128.5876,128.6762,8850.0
2024-07-08 12:20:00,130.71,130.91,130.68,130.74,17869.0,128.7058,128.9027,128.6762,128.7353,17869.0
2024-07-08 12:30:00,130.73,130.76,130.59,130.61,13898.0,128.7255,128.755,128.5876,128.6073,13898.0
2024-07-08 12:40:00,130.61,130.77,130.59,130.77,5880.0,128.6073,128.7649,128.5876,128.7649,5880.0
2024-07-08 12:50:00,130.75,130.81,130.7,130.81,7395.0,128.7452,128.8042,128.6959,128.8042,7395.0
2024-07-08 13:00:00,130.8,130.92,130.73,130.77,15923.0,128.7944,128.9126,128.7255,128.7649,15923.0
2024-07-08 13:10:00,130.77,130.92,130.68,130.9,16429.0,128.7649,128.9126,128.6762,128.8929,16429.0
2024-07-08 13:20:00,130.92,131.05,130.78,130.78,23461.0,128.9126,129.0406,128.7747,128.7747,23461.0
2024-07-08 13:30:00,130.77,130.87,130.75,130.87,10322.0,128.7649,128.8633,128.7452,128.8633,10322.0
2024-07-08 13:40:00,130.89,130.89,130.72,130.72,4558.0,128.883,128.883,128.7156,128.7156,4558.0
2024-07-08 13:50:00,130.69,130.78,130.66,130.71,5515.0,128.6861,128.7747,128.6565,128.7058,5515.0
2024-07-08 14:00:00,130.69,130.79,130.55,130.55,7552.0,128.6861,128.7845,128.5482,128.5482,7552.0
2024-07-08 14:10:00,130.55,130.58,130.48,130.48,7470.0,128.5482,128.5778,128.4793,128.4793,7470.0
2024-07-08 14:20:00,130.5,130.77,130.49,130.65,12363.0,128.499,128.7649,128.4891,128.6467,12363.0
2024-07-08 14:30:00,130.68,130.77,130.58,130.62,5651.0,128.6762,128.7649,128.5778,128.6172,5651.0
2024-07-08 14:40:00,130.57,130.59,130.3,130.39,8078.0,128.5679,128.5876,128.3021,128.3907,8078.0
2024-07-08 14:50:00,130.39,130.49,130.39,130.46,5260.0,128.3907,128.4891,128.3907,128.4596,5260.0
2024-07-08 15:00:00,130.43,130.46,130.4,130.4,5422.0,128.4301,128.4596,128.4005,128.4005,5422.0
2024-07-08 15:10:00,130.4,130.44,130.26,130.26,9998.0,128.4005,128.4399,128.2627,128.2627,9998.0
2024-07-08 15:20:00,130.25,130.36,130.25,130.34,9629.0,128.2528,128.3611,128.2528,128.3414,9629.0
2024-07-08 15:30:00,130.36,130.39,130.24,130.28,11831.0,128.3611,128.3907,128.243,128.2824,11831.0
2024-07-08 15:40:00,130.22,130.37,130.2,130.35,16921.0,128.2233,128.371,128.2036,128.3513,16921.0
2024-07-08 15:50:00,130.34,130.48,130.01,130.12,128281.0,128.3414,128.4793,128.0165,128.1248,128281.0
2024-07-09 09:30:00,130.06,130.94,129.79,130.72,49555.0,128.0657,128.9322,127.7999,128.7156,49555.0
2024-07-09 09:40:00,130.78,130.83,130.37,130.72,30578.0,128.7747,128.8239,128.371,128.7156,30578.0
2024-07-09 09:50:00,130.72,130.98,130.57,130.79,25950.0,128.7156,128.9716,128.5679,128.7845,25950.0
2024-07-09 10:00:00,130.78,131.7,130.68,131.64,48432.0,128.7747,129.6806,128.6762,129.6215,48432.0
2024-07-09 10:10:00,131.64,131.78,131.23,131.4,33351.0,129.6215,129.7594,129.2178,129.3852,33351.0
2024-07-09 10:20:00,131.37,131.5,131.15,131.38,24338.0,129.3557,129.4837,129.139,129.3655,24338.0
2024-07-09 10:30:00,131.31,131.63,131.3,131.54,24251.0,129.2966,129.6117,129.2867,129.523,24251.0
2024-07-09 10:40:00,131.53,131.71,131.52,131.61,21540.0,129.5132,129.6904,129.5034,129.592,21540.0
2024-07-09 10:50:00,131.57,131.8,131.52,131.75,13592.0,129.5526,129.7791,129.5034,129.7298,13592.0
2024-07-09 11:00:00,131.74,131.92,131.65,131.84,41923.0,129.72,129.8972,129.6314,129.8184,41923.0
2024-07-09 11:10:00,131.9,131.95,131.82,131.93,17488.0,129.8775,129.9268,129.7988,129.9071,17488.0
2024-07-09 11:20:00,131.94,131.97,131.65,131.69,15407.0,129.9169,129.9465,129.6314,129.6707,15407.0
2024-07-09 11:30:00,131.72,131.89,131.65,131.89,8978.0,129.7003,129.8677,129.6314,129.8677,8978.0
2024-07-09 11:40:00,131.89,131.99,131.73,131.96,7150.0,129.8677,129.9661,129.7101,129.9366,7150.0
2024-07-09 11:50:00,131.98,132.34,131.98,132.34,10580.0,129.9563,130.3108,129.9563,130.3108,10580.0
2024-07-09 12:00:00,132.33,132.46,132.17,132.42,20916.0,130.3009,130.4289,130.1434,130.3896,20916.0
2024-07-09 12:10:00,132.38,132.59,132.25,132.5,11922.0,130.3502,130.5569,130.2222,130.4683,11922.0
2024-07-09 12:20:00,132.5,132.55,132.4,132.52,14475.0,130.4683,130.5176,130.3699,130.488,14475.0
2024-07-09 12:30:00,132.52,132.71,132.52,132.66,19216.0,130.488,130.6751,130.488,130.6259,19216.0
2024-07-09 12:40:00,132.66,132.73,132.51,132.7,85348.0,130.6259,130.6948,130.4782,130.6653,85348.0
2024-07-09 12:50:00,132.7,132.81,132.46,132.77,42430.0,130.6653,130.7736,130.4289,130.7342,42430.0
2024-07-09 13:00:00,132.75,132.94,132.7,132.74,27865.0,130.7145,130.9016,130.6653,130.7046,27865.0
2024-07-09 13:10:00,132.78,132.86,132.24,132.33,46925.0,130.744,130.8228,130.2123,130.3009,46925.0
2024-07-09 13:20:00,132.38,132.51,131.96,132.2,49254.0,130.3502,130.4782,129.9366,130.1729,49254.0
2024-07-09 13:30:00,132.2,132.35,132.13,132.21,16900.0,130.1729,130.3206,130.104,130.1828,16900.0
2024-07-09 13:40:00,132.2,132.23,131.86,131.9,14982.0,130.1729,130.2025,129.8381,129.8775,14982.0
2024-07-09 13:50:00,131.94,132.07,131.87,132.03,8202.0,129.9169,130.0449,129.848,130.0055,8202.0
2024-07-09 14:00:00,132.0,132.0,131.78,131.88,17002.0,129.976,129.976,129.7594,129.8578,17002.0
2024-07-09 14:10:00,131.87,131.87,131.66,131.75,11375.0,129.848,129.848,129.6412,129.7298,11375.0
2024-07-09 14:20:00,131.78,131.8,131.59,131.63,8356.0,129.7594,129.7791,129.5723,129.6117,8356.0
2024-07-09 14:30:00,131.67,131.68,131.54,131.62,8848.0,129.6511,129.6609,129.523,129.6018,8848.0
2024-07-09 14:40:00,131.6,131.8,131.59,131.71,19960.0,129.5821,129.7791,129.5723,129.6904,19960.0
2024-07-09 14:50:00,131.68,131.75,131.62,131.75,10099.0,129.6609,129.7298,129.6018,129.7298,10099.0
2024-07-09 15:00:00,131.72,131.77,131.55,131.57,23602.0,129.7003,129.7495,129.5329,129.5526,23602.0
2024-07-09 15:10:00,131.62,131.7,131.6,131.7,11084.0,129.6018,129.6806,129.5821,129.6806,11084.0
2024-07-09 15:20:00,131.7,132.0,131.65,131.73,44394.0,129.6806,129.976,129.6314,129.7101,44394.0
2024-07-09 15:30:00,131.73,131.86,131.67,131.86,26384.0,129.7101,129.8381,129.6511,129.8381,26384.0
2024-07-09 15:40:00,131.84,131.94,131.76,131.85,25662.0,129.8184,129.9169,129.7397,129.8283,25662.0
2024-07-09 15:50:00,131.84,132.16,131.84,132.08,125036.0,129.8184,130.1335,129.8184,130.0548,125036.0
2024-07-10 09:30:00,133.07,133.69,132.88,133.1,68417.0,131.0296,131.6401,130.8425,131.0591,68417.0
2024-07-10 09:40:00,133.0,133.72,132.99,133.29,32268.0,130.9607,131.6696,130.9508,131.2462,32268.0
2024-07-10 09:50:00,133.25,133.65,133.04,133.17,20658.0,131.2068,131.6007,131.0,131.1281,20658.0
2024-07-10 10:00:00,133.2,134.08,133.17,134.06,33773.0,131.1576,132.0241,131.1281,132.0044,33773.0
2024-07-10 10:10:00,133.97,133.97,133.34,133.52,25280.0,131.9158,131.9158,131.2954,131.4727,25280.0
2024-07-10 10:20:00,133.55,133.78,133.46,133.78,18635.0,131.5022,131.7287,131.4136,131.7287,18635.0
2024-07-10 10:30:00,133.73,134.08,133.58,134.01,30496.0,131.6795,132.0241,131.5318,131.9552,30496.0
2024-07-10 10:40:00,134.1,134.2,133.88,134.19,34236.0,132.0438,132.1423,131.8272,132.1324,34236.0
2024-07-10 10:50:00,134.15,134.15,133.73,133.85,20806.0,132.093,132.093,131.6795,131.7976,20806.0
2024-07-10 11:00:00,133.85,133.85,133.56,133.59,22040.0,131.7976,131.7976,131.5121,131.5416,22040.0
2024-07-10 11:10:00,133.59,133.81,133.57,133.8,13115.0,131.5416,131.7582,131.5219,131.7484,13115.0
2024-07-10 11:20:00,133.77,134.18,133.72,134.15,6473.0,131.7189,132.1226,131.6696,132.093,6473.0
2024-07-10 11:30:00,134.15,134.16,133.88,134.04,18744.0,132.093,132.1029,131.8272,131.9847,18744.0
2024-07-10 11:40:00,134.06,134.1,133.89,133.89,7730.0,132.0044,132.0438,131.837,131.837,7730.0
2024-07-10 11:50:00,133.95,133.98,133.8,133.84,7019.0,131.8961,131.9256,131.7484,131.7878,7019.0
2024-07-10 12:00:00,133.8,134.1,133.76,133.96,9104.0,131.7484,132.0438,131.709,131.9059,9104.0
2024-07-10 12:10:00,133.97,134.13,133.92,134.03,6367.0,131.9158,132.0733,131.8666,131.9749,6367.0
2024-07-10 12:20:00,134.06,134.4,134.06,134.25,28696.0,132.0044,132.3392,132.0044,132.1915,28696.0
2024-07-10 12:30:00,134.21,134.36,134.2,134.32,14925.0,132.1521,132.2998,132.1423,132.2604,14925.0
2024-07-10 12:40:00,134.33,134.5,134.21,134.25,19274.0,132.2703,132.4377,132.1521,132.1915,19274.0
2024-07-10 12:50:00,134.22,134.4,134.2,134.36,10897.0,132.162,132.3392,132.1423,132.2998,10897.0
2024-07-10 13:00:00,134.32,134.7,134.32,134.58,16690.0,132.2604,132.6346,132.2604,132.5164,16690.0
2024-07-10 13:10:00,134.57,134.72,134.56,134.62,8277.0,132.5066,132.6543,132.4967,132.5558,8277.0
2024-07-10 13:20:00,134.64,134.75,134.56,134.56,11517.0,132.5755,132.6838,132.4967,132.4967,11517.0
2024-07-10 13:30:00,134.59,134.62,134.49,134.58,8526.0,132.5263,132.5558,132.4278,132.5164,8526.0
2024-07-10 13:40:00,134.65,134.65,134.54,134.59,3577.0,132.5854,132.5854,132.477,132.5263,3577.0
2024-07-10 13:50:00,134.55,134.67,134.55,134.67,7224.0,132.4869,132.6051,132.4869,132.6051,7224.0
2024-07-10 14:00:00,134.65,134.69,134.57,134.57,10574.0,132.5854,132.6247,132.5066,132.5066,10574.0
2024-07-10 14:10:00,134.56,134.69,134.52,134.58,14906.0,132.4967,132.6247,132.4574,132.5164,14906.0
2024-07-10 14:20:00,134.57,134.66,134.54,134.64,8514.0,132.5066,132.5952,132.477,132.5755,8514.0
2024-07-10 14:30:00,134.63,134.68,134.56,134.65,8044.0,132.5657,132.6149,132.4967,132.5854,8044.0
2024-07-10 14:40:00,134.66,134.79,134.64,134.79,7170.0,132.5952,132.7232,132.5755,132.7232,7170.0
2024-07-10 14:50:00,134.8,134.88,134.76,134.87,13033.0,132.7331,132.8118,132.6937,132.802,13033.0
2024-07-10 15:00:00,134.85,134.85,134.71,134.82,11641.0,132.7823,132.7823,132.6444,132.7528,11641.0
2024-07-10 15:10:00,134.82,134.82,134.61,134.82,23273.0,132.7528,132.7528,132.546,132.7528,23273.0
2024-07-10 15:20:00,134.81,134.88,134.69,134.84,12719.0,132.7429,132.8118,132.6247,132.7724,12719.0
2024-07-10 15:30:00,134.87,135.01,134.82,134.94,27325.0,132.802,132.9398,132.7528,132.8709,27325.0
2024-07-10 15:40:00,134.93,134.96,134.81,134.87,40467.0,132.8611,132.8906,132.7429,132.802,40467.0
2024-07-10 15:50:00,134.88,134.9,134.36,134.65,152436.0,132.8118,132.8315,132.2998,132.5854,152436.0
2024-07-11 09:30:00,134.6,134.97,134.25,134.7,43321.0,132.5361,132.9005,132.1915,132.6346,43321.0
2024-07-11 09:40:00,134.69,134.91,134.28,134.28,27906.0,132.6247,132.8414,132.221,132.221,27906.0
2024-07-11 09:50:00,134.29,134.29,133.34,133.9,20930.0,132.2309,132.2309,131.2954,131.8469,20930.0
2024-07-11 10:00:00,133.76,133.85,133.58,133.67,21588.0,131.709,131.7976,131.5318,131.6204,21588.0
2024-07-11 10:10:00,133.68,133.69,132.78,132.84,83278.0,131.6302,131.6401,130.744,130.8031,83278.0
2024-07-11 10:20:00,132.84,133.64,132.84,133.56,13106.0,130.8031,131.5908,130.8031,131.5121,13106.0
2024-07-11 10:30:00,133.58,133.9,133.54,133.65,11458.0,131.5318,131.8469,131.4924,131.6007,11458.0
2024-07-11 10:40:00,133.6,133.82,133.36,133.7,10106.0,131.5515,131.7681,131.3151,131.6499,10106.0
2024-07-11 10:50:00,133.67,133.69,133.09,133.09,18002.0,131.6204,131.6401,131.0493,131.0493,18002.0
2024-07-11 11:00:00,133.16,133.46,133.05,133.46,19635.0,131.1182,131.4136,131.0099,131.4136,19635.0
2024-07-11 11:10:00,133.51,133.53,133.13,133.29,8490.0,131.4628,131.4825,131.0887,131.2462,8490.0
2024-07-11 11:20:00,133.26,133.45,132.71,132.88,21225.0,131.2167,131.4038,130.6751,130.8425,21225.0
2024-07-11 11:30:00,132.88,132.89,132.65,132.79,25598.0,130.8425,130.8523,130.616,130.7539,25598.0
2024-07-11 11:40:00,132.84,132.97,132.56,132.68,26821.0,130.8031,130.9311,130.5274,130.6456,26821.0
2024-07-11 11:50:00,132.65,132.89,132.54,132.83,14543.0,130.616,130.8523,130.5077,130.7933,14543.0
2024-07-11 12:00:00,132.83,132.84,132.27,132.5,77255.0,130.7933,130.8031,130.2419,130.4683,77255.0
2024-07-11 12:10:00,132.52,132.7,132.45,132.59,18405.0,130.488,130.6653,130.4191,130.5569,18405.0
2024-07-11 12:20:00,132.65,132.77,132.53,132.77,21953.0,130.616,130.7342,130.4979,130.7342,21953.0
2024-07-11 12:30:00,132.78,132.78,132.53,132.53,8786.0,130.744,130.744,130.4979,130.4979,8786.0
2024-07-11 12:40:00,132.52,132.54,132.22,132.38,7689.0,130.488,130.5077,130.1926,130.3502,7689.0
2024-07-11 12:50:00,132.41,132.41,131.95,132.01,11994.0,130.3797,130.3797,129.9268,129.9858,11994.0
2024-07-11 13:00:00,131.97,132.1,131.88,132.07,15685.0,129.9465,130.0745,129.8578,130.0449,15685.0
2024-07-11 13:10:00,132.05,132.09,131.8,132.04,11695.0,130.0252,130.0646,129.7791,130.0154,11695.0
2024-07-11 13:20:00,132.09,132.15,131.91,132.0,10305.0,130.0646,130.1237,129.8874,129.976,10305.0
2024-07-11 13:30:00,131.97,132.03,131.87,131.9,17256.0,129.9465,130.0055,129.848,129.8775,17256.0
2024-07-11 13:40:00,131.9,132.09,131.83,131.99,13232.0,129.8775,130.0646,129.8086,129.9661,13232.0
2024-07-11 13:50:00,131.99,132.11,131.86,131.98,20934.0,129.9661,130.0843,129.8381,129.9563,20934.0
2024-07-11 14:00:00,131.94,132.17,131.86,132.17,11609.0,129.9169,130.1434,129.8381,130.1434,11609.0
2024-07-11 14:10:00,132.17,132.27,132.02,132.23,9999.0,130.1434,130.2419,129.9957,130.2025,9999.0
2024-07-11 14:20:00,132.25,132.42,132.21,132.22,16054.0,130.2222,130.3896,130.1828,130.1926,16054.0
2024-07-11 14:30:00,132.27,132.56,132.26,132.48,11118.0,130.2419,130.5274,130.232,130.4486,11118.0
2024-07-11 14:40:00,132.48,132.5,132.33,132.36,9821.0,130.4486,130.4683,130.3009,130.3305,9821.0
2024-07-11 14:50:00,132.38,132.42,132.14,132.38,17578.0,130.3502,130.3896,130.1138,130.3502,17578.0
2024-07-11 15:00:00,132.42,132.46,132.2,132.2,21421.0,130.3896,130.4289,130.1729,130.1729,21421.0
2024-07-11 15:10:00,132.21,132.39,132.18,132.27,14120.0,130.1828,130.36,130.1532,130.2419,14120.0
2024-07-11 15:20:00,132.21,132.25,131.99,132.0,11742.0,130.1828,130.2222,129.9661,129.976,11742.0
2024-07-11 15:30:00,132.02,132.29,131.98,132.16,24108.0,129.9957,130.2615,129.9563,130.1335,24108.0
2024-07-11 15:40:00,132.16,132.16,131.91,132.0,27344.0,130.1335,130.1335,129.8874,129.976,27344.0
2024-07-11 15:50:00,132.02,132.07,131.44,131.45,351921.0,129.9957,130.0449,129.4246,129.4344,351921.0
2024-07-12 09:30:00,131.87,132.04,131.05,131.05,27218.0,129.848,130.0154,129.0406,129.0406,27218.0
2024-07-12 09:40:00,131.05,131.15,130.5,130.85,31763.0,129.0406,129.139,128.499,128.8436,31763.0
2024-07-12 09:50:00,130.87,131.25,130.51,131.14,30344.0,128.8633,129.2375,128.5088,129.1292,30344.0
2024-07-12 10:00:00,131.12,131.62,131.04,131.47,50202.0,129.1095,129.6018,129.0307,129.4541,50202.0
2024-07-12 10:10:00,131.43,131.79,131.35,131.64,22459.0,129.4147,129.7692,129.336,129.6215,22459.0
2024-07-12 10:20:00,131.63,131.63,131.15,131.21,14725.0,129.6117,129.6117,129.139,129.1981,14725.0
2024-07-12 10:30:00,131.34,131.73,131.3,131.67,13675.0,129.3261,129.7101,129.2867,129.6511,13675.0
2024-07-12 10:40:00,131.6,131.9,131.55,131.74,10924.0,129.5821,129.8775,129.5329,129.72,10924.0
2024-07-12 10:50:00,131.73,131.92,131.68,131.84,7360.0,129.7101,129.8972,129.6609,129.8184,7360.0
2024-07-12 11:00:00,131.81,131.89,131.65,131.79,9153.0,129.7889,129.8677,129.6314,129.7692,9153.0
2024-07-12 11:10:00,131.85,131.86,131.58,131.65,4738.0,129.8283,129.8381,129.5624,129.6314,4738.0
2024-07-12 11:20:00,131.67,131.68,131.4,131.56,10701.0,129.6511,129.6609,129.3852,129.5427,10701.0
2024-07-12 11:30:00,131.52,131.59,131.52,131.57,3497.0,129.5034,129.5723,129.5034,129.5526,3497.0
2024-07-12 11:40:00,131.55,131.78,131.55,131.7,9280.0,129.5329,129.7594,129.5329,129.6806,9280.0
2024-07-12 11:50:00,131.71,131.72,131.27,131.31,11315.0,129.6904,129.7003,129.2572,129.2966,11315.0
2024-07-12 12:00:00,131.32,131.39,131.08,131.15,9266.0,129.3064,129.3753,129.0701,129.139,9266.0
2024-07-12 12:10:00,131.11,131.29,131.05,131.29,17208.0,129.0996,129.2769,129.0406,129.2769,17208.0
2024-07-12 12:20:00,131.24,131.26,131.11,131.11,8633.0,129.2276,129.2473,129.0996,129.0996,8633.0
2024-07-12 12:30:00,131.09,131.15,130.94,131.06,16784.0,129.0799,129.139,128.9322,129.0504,16784.0
2024-07-12 12:40:00,131.06,131.08,130.86,130.86,9549.0,129.0504,129.0701,128.8535,128.8535,9549.0
2024-07-12 12:50:00,130.86,131.02,130.8,130.91,14016.0,128.8535,129.011,128.7944,128.9027,14016.0
2024-07-12 13:00:00,130.96,131.02,130.9,130.9,10551.0,128.9519,129.011,128.8929,128.8929,10551.0
2024-07-12 13:10:00,130.91,130.96,130.86,130.88,9463.0,128.9027,128.9519,128.8535,128.8732,9463.0
2024-07-12 13:20:00,130.87,130.98,130.8,130.85,17645.0,128.8633,128.9716,128.7944,128.8436,17645.0
2024-07-12 13:30:00,130.83,130.98,130.81,130.89,12755.0,128.8239,128.9716,128.8042,128.883,12755.0
2024-07-12 13:40:00,130.91,131.13,130.81,131.11,10394.0,128.9027,129.1193,128.8042,129.0996,10394.0
2024-07-12 13:50:00,131.08,131.13,130.9,130.92,10208.0,129.0701,129.1193,128.8929,128.9126,10208.0
2024-07-12 14:00:00,130.85,131.13,130.81,131.12,11678.0,128.8436,129.1193,128.8042,129.1095,11678.0
2024-07-12 14:10:00,131.14,131.16,131.03,131.03,11922.0,129.1292,129.1489,129.0209,129.0209,11922.0
2024-07-12 14:20:00,131.04,131.05,130.77,130.97,12491.0,129.0307,129.0406,128.7649,128.9618,12491.0
2024-07-12 14:30:00,130.95,131.12,130.83,131.07,25555.0,128.9421,129.1095,128.8239,129.0603,25555.0
2024-07-12 14:40:00,131.09,131.19,131.04,131.16,15640.0,129.0799,129.1784,129.0307,129.1489,15640.0
2024-07-12 14:50:00,131.17,131.38,131.04,131.33,7090.0,129.1587,129.3655,129.0307,129.3163,7090.0
2024-07-12 15:00:00,131.33,131.44,131.26,131.28,10927.0,129.3163,129.4246,129.2473,129.267,10927.0
2024-07-12 15:10:00,131.29,131.35,131.24,131.35,10964.0,129.2769,129.336,129.2276,129.336,10964.0
2024-07-12 15:20:00,131.37,131.41,131.2,131.31,14929.0,129.3557,129.395,129.1883,129.2966,14929.0
2024-07-12 15:30:00,131.23,131.23,130.98,131.01,16380.0,129.2178,129.2178,128.9716,129.0012,16380.0
2024-07-12 15:40:00,131.03,131.04,130.47,130.5,22868.0,129.0209,129.0307,128.4695,128.499,22868.0
2024-07-12 15:50:00,130.44,130.46,130.04,130.17,157481.0,128.4399,128.4596,128.046,128.1741,157481.0
2024-07-15 09:30:00,130.41,130.52,129.67,130.45,37119.0,128.4104,128.5187,127.6817,128.4498,37119.0
2024-07-15 09:40:00,130.52,130.61,130.18,130.57,11287.0,128.5187,128.6073,128.1839,128.5679,11287.0
2024-07-15 09:50:00,130.49,130.89,130.44,130.77,48271.0,128.4891,128.883,128.4399,128.7649,48271.0
2024-07-15 10:00:00,130.77,131.18,130.76,131.13,24632.0,128.7649,129.1686,128.755,129.1193,24632.0
2024-07-15 10:10:00,131.09,131.09,130.73,130.76,9379.0,129.0799,129.0799,128.7255,128.755,9379.0
2024-07-15 10:20:00,130.75,130.91,130.71,130.71,11287.0,128.7452,128.9027,128.7058,128.7058,11287.0
2024-07-15 10:30:00,130.69,130.86,130.67,130.76,17603.0,128.6861,128.8535,128.6664,128.755,17603.0
2024-07-15 10:40:00,130.76,130.93,130.55,130.93,19701.0,128.755,128.9224,128.5482,128.9224,19701.0
2024-07-15 10:50:00,130.93,131.0,130.71,130.86,24745.0,128.9224,128.9913,128.7058,128.8535,24745.0
2024-07-15 11:00:00,130.94,131.04,130.81,130.87,17167.0,128.9322,129.0307,128.8042,128.8633,17167.0
2024-07-15 11:10:00,130.89,131.22,130.87,131.13,13472.0,128.883,129.208,128.8633,129.1193,13472.0
2024-07-15 11:20:00,131.15,131.21,131.03,131.05,8928.0,129.139,129.1981,129.0209,129.0406,8928.0
2024-07-15 11:30:00,131.05,131.4,131.03,131.3,17363.0,129.0406,129.3852,129.0209,129.2867,17363.0
2024-07-15 11:40:00,131.29,131.37,130.94,131.0,10332.0,129.2769,129.3557,128.9322,128.9913,10332.0
2024-07-15 11:50:00,131.0,131.05,130.9,131.03,10703.0,128.9913,129.0406,128.8929,129.0209,10703.0
2024-07-15 12:00:00,131.0,131.06,130.83,130.91,21228.0,128.9913,129.0504,128.8239,128.9027,21228.0
2024-07-15 12:10:00,130.91,130.91,130.58,130.69,20033.0,128.9027,128.9027,128.5778,128.6861,20033.0
2024-07-15 12:20:00,130.65,130.82,130.54,130.82,7760.0,128.6467,128.8141,128.5384,128.8141,7760.0
2024-07-15 12:30:00,130.84,130.86,130.7,130.7,7477.0,128.8338,128.8535,128.6959,128.6959,7477.0
2024-07-15 12:40:00,130.7,130.82,130.59,130.82,13326.0,128.6959,128.8141,128.5876,128.8141,13326.0
2024-07-15 12:50:00,130.8,130.81,130.62,130.65,16000.0,128.7944,128.8042,128.6172,128.6467,16000.0
2024-07-15 13:00:00,130.64,130.7,130.47,130.53,11157.0,128.6368,128.6959,128.4695,128.5285,11157.0
2024-07-15 13:10:00,130.5,130.56,130.39,130.56,11615.0,128.499,128.5581,128.3907,128.5581,11615.0
2024-07-15 13:20:00,130.52,130.65,130.45,130.52,10308.0,128.5187,128.6467,128.4498,128.5187,10308.0
2024-07-15 13:30:00,130.47,130.52,130.27,130.35,8981.0,128.4695,128.5187,128.2725,128.3513,8981.0
2024-07-15 13:40:00,130.38,130.38,130.2,130.26,9051.0,128.3808,128.3808,128.2036,128.2627,9051.0
2024-07-15 13:50:00,130.28,130.44,130.23,130.37,10184.0,128.2824,128.4399,128.2331,128.371,10184.0
2024-07-15 14:00:00,130.39,130.44,130.34,130.43,5925.0,128.3907,128.4399,128.3414,128.4301,5925.0
2024-07-15 14:10:00,130.43,130.44,130.25,130.28,9644.0,128.4301,128.4399,128.2528,128.2824,9644.0
2024-07-15 14:20:00,130.28,130.49,130.28,130.49,7687.0,128.2824,128.4891,128.2824,128.4891,7687.0
2024-07-15 14:30:00,130.53,130.59,130.47,130.52,8510.0,128.5285,128.5876,128.4695,128.5187,8510.0
2024-07-15 14:40:00,130.56,130.65,130.45,130.65,5252.0,128.5581,128.6467,128.4498,128.6467,5252.0
2024-07-15 14:50:00,130.59,130.59,130.41,130.59,9245.0,128.5876,128.5876,128.4104,128.5876,9245.0
2024-07-15 15:00:00,130.55,130.78,130.55,130.75,7879.0,128.5482,128.7747,128.5482,128.7452,7879.0
2024-07-15 15:10:00,130.74,130.9,130.64,130.9,10722.0,128.7353,128.8929,128.6368,128.8929,10722.0
2024-07-15 15:20:00,130.89,130.89,130.78,130.81,13344.0,128.883,128.883,128.7747,128.8042,13344.0
2024-07-15 15:30:00,130.79,130.89,130.77,130.78,15790.0,128.7845,128.883,128.7649,128.7747,15790.0
2024-07-15 15:40:00,130.81,130.88,130.49,130.51,26378.0,128.8042,128.8732,128.4891,128.5088,26378.0
2024-07-15 15:50:00,130.49,130.61,130.11,130.37,135574.0,128.4891,128.6073,128.115,128.371,135574.0
2024-07-16 09:30:00,130.74,130.74,130.17,130.54,34208.0,128.7353,128.7353,128.1741,128.5384,34208.0
2024-07-16 09:40:00,130.53,130.8,130.24,130.43,18514.0,128.5285,128.7944,128.243,128.4301,18514.0
2024-07-16 09:50:00,130.33,130.45,129.75,129.78,19640.0,128.3316,128.4498,127.7605,127.79,19640.0
2024-07-16 10:00:00,129.8,130.06,129.04,129.12,32336.0,127.8097,128.0657,127.0614,127.1402,32336.0
2024-07-16 10:10:00,129.13,129.26,128.8,128.86,38343.0,127.15,127.278,126.8251,126.8841,38343.0
2024-07-16 10:20:00,128.86,129.27,128.86,129.21,17787.0,126.8841,127.2879,126.8841,127.2288,17787.0
2024-07-16 10:30:00,129.25,129.58,129.25,129.36,13455.0,127.2682,127.5931,127.2682,127.3765,13455.0
2024-07-16 10:40:00,129.36,129.47,129.28,129.36,15170.0,127.3765,127.4848,127.2977,127.3765,15170.0
2024-07-16 10:50:00,129.36,129.44,129.12,129.17,13909.0,127.3765,127.4552,127.1402,127.1894,13909.0
2024-07-16 11:00:00,129.18,129.77,129.14,129.7,25079.0,127.1992,127.7802,127.1598,127.7113,25079.0
2024-07-16 11:10:00,129.73,129.82,129.49,129.64,15682.0,127.7408,127.8294,127.5045,127.6522,15682.0
2024-07-16 11:20:00,129.61,129.72,129.49,129.54,14017.0,127.6226,127.731,127.5045,127.5537,14017.0
2024-07-16 11:30:00,129.55,129.63,129.41,129.54,16341.0,127.5636,127.6423,127.4257,127.5537,16341.0
2024-07-16 11:40:00,129.53,129.57,129.4,129.51,16040.0,127.5439,127.5833,127.4159,127.5242,16040.0
2024-07-16 11:50:00,129.57,129.84,129.57,129.67,11548.0,127.5833,127.8491,127.5833,127.6817,11548.0
2024-07-16 12:00:00,129.73,129.87,129.72,129.75,11199.0,127.7408,127.8787,127.731,127.7605,11199.0
2024-07-16 12:10:00,129.67,129.95,129.66,129.95,8870.0,127.6817,127.9574,127.6719,127.9574,8870.0
2024-07-16 12:20:00,129.93,129.93,129.72,129.82,13757.0,127.9377,127.9377,127.731,127.8294,13757.0
2024-07-16 12:30:00,129.77,129.89,129.66,129.89,15891.0,127.7802,127.8983,127.6719,127.8983,15891.0
2024-07-16 12:40:00,129.89,129.95,129.71,129.92,9325.0,127.8983,127.9574,127.7211,127.9279,9325.0
2024-07-16 12:50:00,129.91,130.02,129.89,130.0,7507.0,127.918,128.0264,127.8983,128.0067,7507.0
2024-07-16 13:00:00,129.95,130.4,129.9,130.4,14175.0,127.9574,128.4005,127.9082,128.4005,14175.0
2024-07-16 13:10:00,130.43,130.44,130.13,130.27,21024.0,128.4301,128.4399,128.1347,128.2725,21024.0
2024-07-16 13:20:00,130.29,130.44,130.19,130.28,12892.0,128.2922,128.4399,128.1937,128.2824,12892.0
2024-07-16 13:30:00,130.23,130.51,130.23,130.47,9451.0,128.2331,128.5088,128.2331,128.4695,9451.0
2024-07-16 13:40:00,130.49,130.52,130.36,130.42,10175.0,128.4891,128.5187,128.3611,128.4202,10175.0
2024-07-16 13:50:00,130.39,130.45,130.33,130.37,9198.0,128.3907,128.4498,128.3316,128.371,9198.0
2024-07-16 14:00:00,130.34,130.5,130.32,130.46,11436.0,128.3414,128.499,128.3218,128.4596,11436.0
2024-07-16 14:10:00,130.46,130.49,130.27,130.33,10190.0,128.4596,128.4891,128.2725,128.3316,10190.0
2024-07-16 14:20:00,130.39,130.5,130.36,130.5,7292.0,128.3907,128.499,128.3611,128.499,7292.0
2024-07-16 14:30:00,130.46,130.8,130.43,130.78,12087.0,128.4596,128.7944,128.4301,128.7747,12087.0
2024-07-16 14:40:00,130.8,130.9,130.79,130.88,15947.0,128.7944,128.8929,128.7845,128.8732,15947.0
2024-07-16 14:50:00,130.84,130.95,130.81,130.84,9662.0,128.8338,128.9421,128.8042,128.8338,9662.0
2024-07-16 15:00:00,130.84,130.89,130.77,130.83,11315.0,128.8338,128.883,128.7649,128.8239,11315.0
2024-07-16 15:10:00,130.86,130.87,130.71,130.78,16322.0,128.8535,128.8633,128.7058,128.7747,16322.0
2024-07-16 15:20:00,130.75,131.05,130.75,131.04,17210.0,128.7452,129.0406,128.7452,129.0307,17210.0
2024-07-16 15:30:00,131.0,131.18,130.88,131.15,28707.0,128.9913,129.1686,128.8732,129.139,28707.0
2024-07-16 15:40:00,131.17,131.2,131.06,131.06,30657.0,129.1587,129.1883,129.0504,129.0504,30657.0
2024-07-16 15:50:00,131.08,131.64,131.07,131.57,196444.0,129.0701,129.6215,129.0603,129.5526,196444.0
2024-07-17 09:30:00,129.55,129.78,129.0,129.44,33127.0,127.5636,127.79,127.022,127.4552,33127.0
2024-07-17 09:40:00,129.45,129.53,129.17,129.37,12021.0,127.4651,127.5439,127.1894,127.3863,12021.0
2024-07-17 09:50:00,129.26,129.26,128.59,128.62,24724.0,127.278,127.278,126.6183,126.6478,24724.0
2024-07-17 10:00:00,128.54,128.56,127.51,127.52,63844.0,126.569,126.5887,125.5548,125.5647,63844.0
2024-07-17 10:10:00,127.51,127.67,126.98,127.09,99674.0,125.5548,125.7124,125.033,125.1413,99674.0
2024-07-17 10:20:00,127.19,127.64,127.01,127.64,59386.0,125.2397,125.6828,125.0625,125.6828,59386.0
2024-07-17 10:30:00,127.57,127.69,127.41,127.68,17577.0,125.6139,125.7321,125.4564,125.7222,17577.0
2024-07-17 10:40:00,127.65,128.02,127.61,127.86,17105.0,125.6927,126.057,125.6533,125.8995,17105.0
2024-07-17 10:50:00,127.84,127.84,127.51,127.61,16804.0,125.8798,125.8798,125.5548,125.6533,16804.0
2024-07-17 11:00:00,127.61,127.61,127.29,127.38,24416.0,125.6533,125.6533,125.3382,125.4268,24416.0
2024-07-17 11:10:00,127.38,127.58,127.21,127.58,31146.0,125.4268,125.6238,125.2594,125.6238,31146.0
2024-07-17 11:20:00,127.57,127.89,127.51,127.85,15603.0,125.6139,125.929,125.5548,125.8896,15603.0
2024-07-17 11:30:00,127.8,127.81,127.59,127.61,17376.0,125.8404,125.8502,125.6336,125.6533,17376.0
2024-07-17 11:40:00,127.67,127.67,127.34,127.38,20260.0,125.7124,125.7124,125.3874,125.4268,20260.0
2024-07-17 11:50:00,127.39,127.48,127.25,127.45,12356.0,125.4367,125.5253,125.2988,125.4958,12356.0
2024-07-17 12:00:00,127.42,127.5,127.34,127.37,10656.0,125.4662,125.545,125.3874,125.417,10656.0
2024-07-17 12:10:00,127.34,127.4,127.17,127.3,13428.0,125.3874,125.4465,125.2201,125.3481,13428.0
2024-07-17 12:20:00,127.36,127.4,126.88,126.91,17416.0,125.4071,125.4465,124.9345,124.964,17416.0
2024-07-17 12:30:00,126.95,127.06,126.93,126.96,19448.0,125.0034,125.1117,124.9837,125.0133,19448.0
2024-07-17 12:40:00,126.93,127.15,126.8,127.0,9112.0,124.9837,125.2004,124.8557,125.0527,9112.0
2024-07-17 12:50:00,126.99,127.34,126.99,127.27,12488.0,125.0428,125.3874,125.0428,125.3185,12488.0
2024-07-17 13:00:00,127.31,127.43,127.18,127.18,12659.0,125.3579,125.4761,125.2299,125.2299,12659.0
2024-07-17 13:10:00,127.19,127.57,127.16,127.5,18359.0,125.2397,125.6139,125.2102,125.545,18359.0
2024-07-17 13:20:00,127.5,127.73,127.46,127.52,14061.0,125.545,125.7715,125.5056,125.5647,14061.0
2024-07-17 13:30:00,127.56,127.66,127.43,127.6,13113.0,125.6041,125.7025,125.4761,125.6435,13113.0
2024-07-17 13:40:00,127.6,127.6,127.45,127.47,7700.0,125.6435,125.6435,125.4958,125.5155,7700.0
2024-07-17 13:50:00,127.38,127.38,127.21,127.21,5135.0,125.4268,125.4268,125.2594,125.2594,5135.0
2024-07-17 14:00:00,127.23,127.35,127.06,127.35,9345.0,125.2791,125.3973,125.1117,125.3973,9345.0
2024-07-17 14:10:00,127.33,127.43,127.28,127.35,17217.0,125.3776,125.4761,125.3284,125.3973,17217.0
2024-07-17 14:20:00,127.39,127.65,127.39,127.55,5516.0,125.4367,125.6927,125.4367,125.5942,5516.0
2024-07-17 14:30:00,127.55,127.59,127.36,127.42,17329.0,125.5942,125.6336,125.4071,125.4662,17329.0
2024-07-17 14:40:00,127.39,127.53,127.3,127.3,5711.0,125.4367,125.5745,125.3481,125.3481,5711.0
2024-07-17 14:50:00,127.31,127.35,127.13,127.22,8326.0,125.3579,125.3973,125.1807,125.2693,8326.0
2024-07-17 15:00:00,127.24,127.43,127.11,127.23,17048.0,125.289,125.4761,125.161,125.2791,17048.0
2024-07-17 15:10:00,127.22,127.28,127.01,127.14,10369.0,125.2693,125.3284,125.0625,125.1905,10369.0
2024-07-17 15:20:00,127.14,127.38,127.11,127.29,20005.0,125.1905,125.4268,125.161,125.3382,20005.0
2024-07-17 15:30:00,127.29,127.38,127.09,127.31,18081.0,125.3382,125.4268,125.1413,125.3579,18081.0
2024-07-17 15:40:00,127.37,127.48,127.3,127.48,25612.0,125.417,125.5253,125.3481,125.5253,25612.0
2024-07-17 15:50:00,127.5,127.64,127.31,127.43,154322.0,125.545,125.6828,125.3579,125.4761,154322.0
2024-07-18 09:30:00,128.16,128.56,126.96,127.07,27047.0,126.1949,126.5887,125.0133,125.1216,27047.0
2024-07-18 09:40:00,127.07,127.42,126.84,126.96,17894.0,125.1216,125.4662,124.8951,125.0133,17894.0
2024-07-18 09:50:00,126.86,127.43,126.67,127.43,20226.0,124.9148,125.4761,124.7277,125.4761,20226.0
2024-07-18 10:00:00,127.53,127.54,127.12,127.15,18273.0,125.5745,125.5844,125.1708,125.2004,18273.0
2024-07-18 10:10:00,127.14,127.36,127.1,127.11,12959.0,125.1905,125.4071,125.1511,125.161,12959.0
2024-07-18 10:20:00,127.07,127.37,126.86,126.91,15167.0,125.1216,125.417,124.9148,124.964,15167.0
2024-07-18 10:30:00,126.9,126.9,126.12,126.15,16964.0,124.9542,124.9542,124.1862,124.2157,16964.0
2024-07-18 10:40:00,126.19,126.19,125.69,125.97,29870.0,124.2551,124.2551,123.7627,124.0385,29870.0
2024-07-18 10:50:00,125.94,126.39,125.88,126.13,22149.0,124.0089,124.452,123.9498,124.196,22149.0
2024-07-18 11:00:00,126.12,126.31,125.76,125.98,12952.0,124.1862,124.3732,123.8317,124.0483,12952.0
2024-07-18 11:10:00,125.93,125.95,125.63,125.87,10954.0,123.9991,124.0188,123.7037,123.94,10954.0
2024-07-18 11:20:00,125.87,125.88,125.39,125.57,17457.0,123.94,123.9498,123.4673,123.6446,17457.0
2024-07-18 11:30:00,125.56,125.66,125.31,125.61,28671.0,123.6347,123.7332,123.3886,123.684,28671.0
2024-07-18 11:40:00,125.61,125.63,125.23,125.26,27009.0,123.684,123.7037,123.3098,123.3393,27009.0
2024-07-18 11:50:00,125.27,125.44,125.09,125.16,15864.0,123.3492,123.5166,123.1719,123.2409,15864.0
2024-07-18 12:00:00,125.15,125.3,125.09,125.28,18254.0,123.231,123.3787,123.1719,123.359,18254.0
2024-07-18 12:10:00,125.25,125.45,125.12,125.26,36490.0,123.3295,123.5264,123.2015,123.3393,36490.0
2024-07-18 12:20:00,125.33,125.38,125.14,125.3,20464.0,123.4083,123.4575,123.2212,123.3787,20464.0
2024-07-18 12:30:00,125.32,125.69,125.28,125.66,13037.0,123.3984,123.7627,123.359,123.7332,13037.0
2024-07-18 12:40:00,125.68,125.91,125.58,125.73,8744.0,123.7529,123.9794,123.6544,123.8021,8744.0
2024-07-18 12:50:00,125.7,125.85,125.6,125.85,9241.0,123.7726,123.9203,123.6741,123.9203,9241.0
2024-07-18 13:00:00,125.82,125.83,125.49,125.56,10138.0,123.8908,123.9006,123.5658,123.6347,10138.0
2024-07-18 13:10:00,125.58,125.79,125.57,125.73,31618.0,123.6544,123.8612,123.6446,123.8021,31618.0
2024-07-18 13:20:00,125.73,125.85,125.63,125.7,10624.0,123.8021,123.9203,123.7037,123.7726,10624.0
2024-07-18 13:30:00,125.77,125.84,125.65,125.69,11730.0,123.8415,123.9104,123.7234,123.7627,11730.0
2024-07-18 13:40:00,125.69,125.82,125.61,125.81,12887.0,123.7627,123.8908,123.684,123.8809,12887.0
2024-07-18 13:50:00,125.79,125.79,125.44,125.48,10447.0,123.8612,123.8612,123.5166,123.556,10447.0
2024-07-18 14:00:00,125.47,125.65,125.35,125.62,13924.0,123.5461,123.7234,123.428,123.6938,13924.0
2024-07-18 14:10:00,125.61,125.61,125.47,125.51,12855.0,123.684,123.684,123.5461,123.5855,12855.0
2024-07-18 14:20:00,125.51,125.69,125.47,125.57,27807.0,123.5855,123.7627,123.5461,123.6446,27807.0
2024-07-18 14:30:00,125.57,125.67,125.28,125.28,10817.0,123.6446,123.7431,123.359,123.359,10817.0
2024-07-18 14:40:00,125.32,125.49,125.3,125.33,10895.0,123.3984,123.5658,123.3787,123.4083,10895.0
2024-07-18 14:50:00,125.35,125.52,125.31,125.49,15512.0,123.428,123.5954,123.3886,123.5658,15512.0
2024-07-18 15:00:00,125.47,125.62,125.41,125.47,15110.0,123.5461,123.6938,123.487,123.5461,15110.0
2024-07-18 15:10:00,125.44,125.44,125.13,125.34,29882.0,123.5166,123.5166,123.2113,123.4181,29882.0
2024-07-18 15:20:00,125.35,125.4,125.12,125.35,17601.0,123.428,123.4772,123.2015,123.428,17601.0
2024-07-18 15:30:00,125.34,125.63,125.27,125.61,34126.0,123.4181,123.7037,123.3492,123.684,34126.0
2024-07-18 15:40:00,125.61,126.22,125.61,126.22,54356.0,123.684,124.2846,123.684,124.2846,54356.0
2024-07-18 15:50:00,126.22,126.29,125.7,126.09,148154.0,124.2846,124.3535,123.7726,124.1566,148154.0
2024-07-19 09:30:00,126.45,126.54,125.82,126.0,64357.0,124.5111,124.5997,123.8908,124.068,64357.0
2024-07-19 09:40:00,126.0,126.33,125.8,125.99,11614.0,124.068,124.3929,123.8711,124.0581,11614.0
2024-07-19 09:50:00,126.0,126.57,126.0,126.4,13718.0,124.068,124.6293,124.068,124.4619,13718.0
2024-07-19 10:00:00,126.43,126.9,126.34,126.9,10253.0,124.4914,124.9542,124.4028,124.9542,10253.0
2024-07-19 10:10:00,126.81,126.88,126.43,126.56,10932.0,124.8656,124.9345,124.4914,124.6194,10932.0
2024-07-19 10:20:00,126.58,126.58,126.01,126.1,16775.0,124.6391,124.6391,124.0778,124.1665,16775.0
2024-07-19 10:30:00,126.09,126.52,126.06,126.35,15421.0,124.1566,124.58,124.1271,124.4126,15421.0
2024-07-19 10:40:00,126.34,126.41,126.17,126.38,8888.0,124.4028,124.4717,124.2354,124.4422,8888.0
2024-07-19 10:50:00,126.38,126.52,126.32,126.44,11430.0,124.4422,124.58,124.3831,124.5012,11430.0
2024-07-19 11:00:00,126.46,126.66,126.44,126.47,13392.0,124.5209,124.7179,124.5012,124.5308,13392.0
2024-07-19 11:10:00,126.41,126.41,126.19,126.3,6579.0,124.4717,124.4717,124.2551,124.3634,6579.0
2024-07-19 11:20:00,126.36,126.46,126.07,126.07,16676.0,124.4225,124.5209,124.1369,124.1369,16676.0
2024-07-19 11:30:00,126.12,126.24,126.0,126.21,22542.0,124.1862,124.3043,124.068,124.2748,22542.0
2024-07-19 11:40:00,126.21,126.42,126.21,126.42,4713.0,124.2748,124.4816,124.2748,124.4816,4713.0
2024-07-19 11:50:00,126.41,126.77,126.29,126.77,7733.0,124.4717,124.8262,124.3535,124.8262,7733.0
2024-07-19 12:00:00,126.74,126.91,126.63,126.8,11221.0,124.7966,124.964,124.6883,124.8557,11221.0
2024-07-19 12:10:00,126.79,126.87,126.52,126.53,7865.0,124.8459,124.9247,124.58,124.5899,7865.0
2024-07-19 12:20:00,126.51,126.54,126.4,126.43,3047.0,124.5702,124.5997,124.4619,124.4914,3047.0
2024-07-19 12:30:00,126.47,126.51,126.29,126.37,6175.0,124.5308,124.5702,124.3535,124.4323,6175.0
2024-07-19 12:40:00,126.4,126.49,126.25,126.31,6386.0,124.4619,124.5505,124.3142,124.3732,6386.0
2024-07-19 12:50:00,126.33,126.49,126.29,126.42,6976.0,124.3929,124.5505,124.3535,124.4816,6976.0
2024-07-19 13:00:00,126.41,126.43,126.2,126.2,4690.0,124.4717,124.4914,124.2649,124.2649,4690.0
2024-07-19 13:10:00,126.24,126.29,126.15,126.15,4129.0,124.3043,124.3535,124.2157,124.2157,4129.0
2024-07-19 13:20:00,126.16,126.23,126.07,126.09,6696.0,124.2255,124.2945,124.1369,124.1566,6696.0
2024-07-19 13:30:00,126.09,126.2,126.0,126.19,6440.0,124.1566,124.2649,124.068,124.2551,6440.0
2024-07-19 13:40:00,126.22,126.22,125.98,126.15,6520.0,124.2846,124.2846,124.0483,124.2157,6520.0
2024-07-19 13:50:00,126.12,126.24,126.05,126.24,5194.0,124.1862,124.3043,124.1172,124.3043,5194.0
2024-07-19 14:00:00,126.22,126.39,126.17,126.39,11106.0,124.2846,124.452,124.2354,124.452,11106.0
2024-07-19 14:10:00,126.39,126.49,126.28,126.35,38583.0,124.452,124.5505,124.3437,124.4126,38583.0
2024-07-19 14:20:00,126.34,126.53,126.33,126.43,13947.0,124.4028,124.5899,124.3929,124.4914,13947.0
2024-07-19 14:30:00,126.43,126.54,126.38,126.38,15829.0,124.4914,124.5997,124.4422,124.4422,15829.0
2024-07-19 14:40:00,126.39,126.49,126.36,126.47,20481.0,124.452,124.5505,124.4225,124.5308,20481.0
2024-07-19 14:50:00,126.48,126.65,126.48,126.65,7767.0,124.5406,124.708,124.5406,124.708,7767.0
2024-07-19 15:00:00,126.67,126.79,126.6,126.72,9476.0,124.7277,124.8459,124.6588,124.777,9476.0
2024-07-19 15:10:00,126.72,126.83,126.65,126.78,9454.0,124.777,124.8853,124.708,124.836,9454.0
2024-07-19 15:20:00,126.77,126.77,126.6,126.61,5923.0,124.8262,124.8262,124.6588,124.6686,5923.0
2024-07-19 15:30:00,126.62,126.64,126.23,126.28,9672.0,124.6785,124.6982,124.2945,124.3437,9672.0
2024-07-19 15:40:00,126.3,126.41,126.19,126.21,30877.0,124.3634,124.4717,124.2551,124.2748,30877.0
2024-07-19 15:50:00,126.19,126.26,125.95,126.25,112275.0,124.2551,124.324,124.0188,124.3142,112275.0
2024-07-22 09:30:00,127.5,127.95,127.31,127.78,19979.0,125.545,125.9881,125.3579,125.8207,19979.0
2024-07-22 09:40:00,127.86,128.32,127.78,128.31,11919.0,125.8995,126.3524,125.8207,126.3426,11919.0
2024-07-22 09:50:00,128.31,128.34,127.92,127.93,14898.0,126.3426,126.3721,125.9586,125.9684,14898.0
2024-07-22 10:00:00,127.96,127.96,127.15,127.27,45608.0,125.9979,125.9979,125.2004,125.3185,45608.0
2024-07-22 10:10:00,127.27,127.58,127.25,127.49,6898.0,125.3185,125.6238,125.2988,125.5351,6898.0
2024-07-22 10:20:00,127.5,127.8,127.4,127.74,8120.0,125.545,125.8404,125.4465,125.7813,8120.0
2024-07-22 10:30:00,127.73,128.08,127.68,128.08,6562.0,125.7715,126.1161,125.7222,126.1161,6562.0
2024-07-22 10:40:00,128.03,128.13,127.89,127.93,9515.0,126.0669,126.1653,125.929,125.9684,9515.0
2024-07-22 10:50:00,127.93,128.24,127.92,128.06,13063.0,125.9684,126.2736,125.9586,126.0964,13063.0
2024-07-22 11:00:00,128.06,128.29,127.98,127.98,9376.0,126.0964,126.3229,126.0176,126.0176,9376.0
2024-07-22 11:10:00,127.99,128.07,127.83,127.87,9336.0,126.0275,126.1063,125.8699,125.9093,9336.0
2024-07-22 11:20:00,127.87,127.97,127.7,127.77,7234.0,125.9093,126.0078,125.7419,125.8109,7234.0
2024-07-22 11:30:00,127.72,127.83,127.6,127.83,12847.0,125.7616,125.8699,125.6435,125.8699,12847.0
2024-07-22 11:40:00,127.83,127.85,127.57,127.71,10334.0,125.8699,125.8896,125.6139,125.7518,10334.0
2024-07-22 11:50:00,127.69,127.85,127.68,127.84,8926.0,125.7321,125.8896,125.7222,125.8798,8926.0
2024-07-22 12:00:00,127.83,127.83,127.64,127.68,6707.0,125.8699,125.8699,125.6828,125.7222,6707.0
2024-07-22 12:10:00,127.68,127.81,127.56,127.81,11898.0,125.7222,125.8502,125.6041,125.8502,11898.0
2024-07-22 12:20:00,127.84,127.84,127.69,127.73,18623.0,125.8798,125.8798,125.7321,125.7715,18623.0
2024-07-22 12:30:00,127.71,127.86,127.57,127.86,7829.0,125.7518,125.8995,125.6139,125.8995,7829.0
2024-07-22 12:40:00,127.92,127.92,127.86,127.86,4656.0,125.9586,125.9586,125.8995,125.8995,4656.0
2024-07-22 12:50:00,127.86,128.24,127.86,128.22,7798.0,125.8995,126.2736,125.8995,126.254,7798.0
2024-07-22 13:00:00,128.28,128.48,128.28,128.47,8509.0,126.313,126.51,126.313,126.5001,8509.0
2024-07-22 13:10:00,128.47,128.57,128.3,128.53,14795.0,126.5001,126.5986,126.3327,126.5592,14795.0
2024-07-22 13:20:00,128.51,128.67,128.34,128.67,7329.0,126.5395,126.6971,126.3721,126.6971,7329.0
2024-07-22 13:30:00,128.64,128.82,128.62,128.8,10848.0,126.6675,126.8448,126.6478,126.8251,10848.0
2024-07-22 13:40:00,128.78,128.89,128.72,128.78,13414.0,126.8054,126.9137,126.7463,126.8054,13414.0
2024-07-22 13:50:00,128.75,128.85,128.74,128.79,9194.0,126.7758,126.8743,126.766,126.8152,9194.0
2024-07-22 14:00:00,128.78,128.78,128.61,128.72,6737.0,126.8054,126.8054,126.638,126.7463,6737.0
2024-07-22 14:10:00,128.7,128.71,128.5,128.59,6095.0,126.7266,126.7364,126.5297,126.6183,6095.0
2024-07-22 14:20:00,128.59,128.59,128.44,128.44,9514.0,126.6183,126.6183,126.4706,126.4706,9514.0
2024-07-22 14:30:00,128.43,128.56,128.38,128.4,8068.0,126.4607,126.5887,126.4115,126.4312,8068.0
2024-07-22 14:40:00,128.38,128.42,128.25,128.27,7519.0,126.4115,126.4509,126.2835,126.3032,7519.0
2024-07-22 14:50:00,128.28,128.29,128.08,128.08,11096.0,126.313,126.3229,126.1161,126.1161,11096.0
2024-07-22 15:00:00,128.03,128.18,127.87,128.15,12911.0,126.0669,126.2146,125.9093,126.185,12911.0
2024-07-22 15:10:00,128.17,128.2,128.07,128.09,9722.0,126.2047,126.2343,126.1063,126.1259,9722.0
2024-07-22 15:20:00,128.07,128.23,128.07,128.16,12676.0,126.1063,126.2638,126.1063,126.1949,12676.0
2024-07-22 15:30:00,128.15,128.25,128.13,128.25,24832.0,126.185,126.2835,126.1653,126.2835,24832.0
2024-07-22 15:40:00,128.27,128.49,128.21,128.44,20472.0,126.3032,126.5198,126.2441,126.4706,20472.0
2024-07-22 15:50:00,128.41,128.5,128.19,128.34,107579.0,126.441,126.5297,126.2244,126.3721,107579.0
2024-07-23 09:30:00,128.27,128.38,127.76,128.2,19325.0,126.3032,126.4115,125.801,126.2343,19325.0
2024-07-23 09:40:00,128.23,128.41,128.0,128.38,9218.0,126.2638,126.441,126.0373,126.4115,9218.0
2024-07-23 09:50:00,128.34,128.8,128.19,128.73,6952.0,126.3721,126.8251,126.2244,126.7561,6952.0
2024-07-23 10:00:00,128.79,129.11,128.55,129.09,7467.0,126.8152,127.1303,126.5789,127.1106,7467.0
2024-07-23 10:10:00,129.16,129.34,128.94,129.34,6470.0,127.1795,127.3568,126.9629,127.3568,6470.0
2024-07-23 10:20:00,129.23,129.28,129.03,129.1,7919.0,127.2485,127.2977,127.0515,127.1205,7919.0
2024-07-23 10:30:00,129.12,129.12,128.63,128.81,10295.0,127.1402,127.1402,126.6577,126.8349,10295.0
2024-07-23 10:40:00,128.81,128.87,128.67,128.73,7259.0,126.8349,126.894,126.6971,126.7561,7259.0
2024-07-23 10:50:00,128.81,128.88,128.64,128.84,6926.0,126.8349,126.9038,126.6675,126.8644,6926.0
2024-07-23 11:00:00,128.88,129.14,128.88,129.08,6332.0,126.9038,127.1598,126.9038,127.1008,6332.0
2024-07-23 11:10:00,129.15,129.32,129.07,129.26,6971.0,127.1697,127.3371,127.0909,127.278,6971.0
2024-07-23 11:20:00,129.25,129.26,129.06,129.13,11947.0,127.2682,127.278,127.0811,127.15,11947.0
2024-07-23 11:30:00,129.09,129.12,129.05,129.1,3355.0,127.1106,127.1402,127.0712,127.1205,3355.0
2024-07-23 11:40:00,129.08,129.12,129.04,129.12,4067.0,127.1008,127.1402,127.0614,127.1402,4067.0
2024-07-23 11:50:00,129.1,129.17,129.0,129.13,4081.0,127.1205,127.1894,127.022,127.15,4081.0
2024-07-23 12:00:00,129.21,129.21,129.08,129.16,5736.0,127.2288,127.2288,127.1008,127.1795,5736.0
2024-07-23 12:10:00,129.12,129.22,129.1,129.14,4467.0,127.1402,127.2386,127.1205,127.1598,4467.0
2024-07-23 12:20:00,129.09,129.09,128.91,129.07,9874.0,127.1106,127.1106,126.9334,127.0909,9874.0
2024-07-23 12:30:00,129.04,129.04,128.85,128.87,3374.0,127.0614,127.0614,126.8743,126.894,3374.0
2024-07-23 12:40:00,128.89,129.05,128.89,129.01,4081.0,126.9137,127.0712,126.9137,127.0318,4081.0
2024-07-23 12:50:00,129.02,129.11,128.92,129.11,3593.0,127.0417,127.1303,126.9432,127.1303,3593.0
2024-07-23 13:00:00,129.1,129.12,128.93,128.95,4598.0,127.1205,127.1402,126.9531,126.9728,4598.0
2024-07-23 13:10:00,128.96,129.05,128.93,128.97,3666.0,126.9826,127.0712,126.9531,126.9925,3666.0
2024-07-23 13:20:00,129.06,129.12,128.99,128.99,3358.0,127.0811,127.1402,127.0121,127.0121,3358.0
2024-07-23 13:30:00,128.99,129.05,128.91,129.03,3770.0,127.0121,127.0712,126.9334,127.0515,3770.0
2024-07-23 13:40:00,128.98,129.08,128.97,129.03,2126.0,127.0023,127.1008,126.9925,127.0515,2126.0
2024-07-23 13:50:00,129.09,129.14,129.06,129.08,4022.0,127.1106,127.1598,127.0811,127.1008,4022.0
2024-07-23 14:00:00,129.11,129.13,129.08,129.1,1888.0,127.1303,127.15,127.1008,127.1205,1888.0
2024-07-23 14:10:00,129.1,129.13,129.03,129.03,5097.0,127.1205,127.15,127.0515,127.0515,5097.0
2024-07-23 14:20:00,129.03,129.05,128.85,128.85,4525.0,127.0515,127.0712,126.8743,126.8743,4525.0
2024-07-23 14:30:00,128.91,129.03,128.86,129.02,6206.0,126.9334,127.0515,126.8841,127.0417,6206.0
2024-07-23 14:40:00,129.02,129.04,128.95,129.01,3262.0,127.0417,127.0614,126.9728,127.0318,3262.0
2024-07-23 14:50:00,129.0,129.08,128.95,129.07,5239.0,127.022,127.1008,126.9728,127.0909,5239.0
2024-07-23 15:00:00,129.08,129.17,129.07,129.07,3659.0,127.1008,127.1894,127.0909,127.0909,3659.0
2024-07-23 15:10:00,129.09,129.18,129.05,129.17,4708.0,127.1106,127.1992,127.0712,127.1894,4708.0
2024-07-23 15:20:00,129.17,129.26,129.11,129.15,15184.0,127.1894,127.278,127.1303,127.1697,15184.0
2024-07-23 15:30:00,129.16,129.19,129.05,129.06,13817.0,127.1795,127.2091,127.0712,127.0811,13817.0
2024-07-23 15:40:00,129.06,129.06,128.81,128.92,20779.0,127.0811,127.0811,126.8349,126.9432,20779.0
2024-07-23 15:50:00,128.94,129.22,128.91,129.2,136799.0,126.9629,127.2386,126.9334,127.2189,136799.0
2024-07-24 09:30:00,128.64,129.04,127.31,127.31,27779.0,126.6675,127.0614,125.3579,125.3579,27779.0
2024-07-24 09:40:00,127.52,128.16,127.43,128.16,17153.0,125.5647,126.1949,125.4761,126.1949,17153.0
2024-07-24 09:50:00,128.15,128.15,127.81,128.03,14688.0,126.185,126.185,125.8502,126.0669,14688.0
2024-07-24 10:00:00,127.93,128.02,127.56,127.76,30114.0,125.9684,126.057,125.6041,125.801,30114.0
2024-07-24 10:10:00,127.75,127.77,127.15,127.35,17766.0,125.7912,125.8109,125.2004,125.3973,17766.0
2024-07-24 10:20:00,127.41,127.76,127.35,127.72,20802.0,125.4564,125.801,125.3973,125.7616,20802.0
2024-07-24 10:30:00,127.77,127.77,127.45,127.45,10004.0,125.8109,125.8109,125.4958,125.4958,10004.0
2024-07-24 10:40:00,127.45,127.51,127.18,127.3,9074.0,125.4958,125.5548,125.2299,125.3481,9074.0
2024-07-24 10:50:00,127.32,127.58,127.12,127.52,9528.0,125.3678,125.6238,125.1708,125.5647,9528.0
2024-07-24 11:00:00,127.45,127.59,127.2,127.4,5984.0,125.4958,125.6336,125.2496,125.4465,5984.0
2024-07-24 11:10:00,127.37,127.37,126.96,127.02,6259.0,125.417,125.417,125.0133,125.0724,6259.0
2024-07-24 11:20:00,127.03,127.06,126.81,127.01,35362.0,125.0822,125.1117,124.8656,125.0625,35362.0
2024-07-24 11:30:00,127.04,127.42,127.04,127.39,5988.0,125.092,125.4662,125.092,125.4367,5988.0
2024-07-24 11:40:00,127.39,127.45,127.1,127.1,15929.0,125.4367,125.4958,125.1511,125.1511,15929.0
2024-07-24 11:50:00,127.13,127.33,127.03,127.03,5670.0,125.1807,125.3776,125.0822,125.0822,5670.0
2024-07-24 12:00:00,127.04,127.04,126.75,126.84,6083.0,125.092,125.092,124.8065,124.8951,6083.0
2024-07-24 12:10:00,126.83,127.05,126.82,126.93,9802.0,124.8853,125.1019,124.8754,124.9837,9802.0
2024-07-24 12:20:00,126.92,127.06,126.91,126.91,17187.0,124.9739,125.1117,124.964,124.964,17187.0
2024-07-24 12:30:00,126.92,127.09,126.78,126.79,6971.0,124.9739,125.1413,124.836,124.8459,6971.0
2024-07-24 12:40:00,126.81,126.92,126.71,126.92,7462.0,124.8656,124.9739,124.7671,124.9739,7462.0
2024-07-24 12:50:00,126.92,126.92,126.66,126.69,10908.0,124.9739,124.9739,124.7179,124.7474,10908.0
2024-07-24 13:00:00,126.69,126.83,126.63,126.8,5433.0,124.7474,124.8853,124.6883,124.8557,5433.0
2024-07-24 13:10:00,126.82,126.95,126.78,126.95,23232.0,124.8754,125.0034,124.836,125.0034,23232.0
2024-07-24 13:20:00,126.97,127.07,126.94,127.04,6635.0,125.0231,125.1216,124.9936,125.092,6635.0
2024-07-24 13:30:00,127.01,127.01,126.75,126.93,10227.0,125.0625,125.0625,124.8065,124.9837,10227.0
2024-07-24 13:40:00,126.92,127.05,126.78,126.78,4903.0,124.9739,125.1019,124.836,124.836,4903.0
2024-07-24 13:50:00,126.81,126.84,126.64,126.68,7242.0,124.8656,124.8951,124.6982,124.7376,7242.0
2024-07-24 14:00:00,126.71,126.78,126.65,126.7,5899.0,124.7671,124.836,124.708,124.7573,5899.0
2024-07-24 14:10:00,126.77,126.78,126.45,126.55,14913.0,124.8262,124.836,124.5111,124.6096,14913.0
2024-07-24 14:20:00,126.52,126.56,126.3,126.3,9809.0,124.58,124.6194,124.3634,124.3634,9809.0
2024-07-24 14:30:00,126.35,126.37,126.22,126.31,7893.0,124.4126,124.4323,124.2846,124.3732,7893.0
2024-07-24 14:40:00,126.31,126.32,125.99,126.04,8944.0,124.3732,124.3831,124.0581,124.1074,8944.0
2024-07-24 14:50:00,126.04,126.13,125.93,126.12,15448.0,124.1074,124.196,123.9991,124.1862,15448.0
2024-07-24 15:00:00,126.12,126.13,125.82,125.88,15734.0,124.1862,124.196,123.8908,123.9498,15734.0
2024-07-24 15:10:00,125.9,125.92,125.63,125.76,23464.0,123.9695,123.9892,123.7037,123.8317,23464.0
2024-07-24 15:20:00,125.78,126.04,125.76,125.77,26400.0,123.8514,124.1074,123.8317,123.8415,26400.0
2024-07-24 15:30:00,125.78,126.16,125.75,126.03,50417.0,123.8514,124.2255,123.8218,124.0975,50417.0
2024-07-24 15:40:00,126.03,126.25,125.95,126.0,42803.0,124.0975,124.3142,124.0188,124.068,42803.0
2024-07-24 15:50:00,126.02,126.08,125.47,125.74,167440.0,124.0877,124.1468,123.5461,123.812,167440.0
2024-07-25 09:30:00,125.57,125.57,124.0,125.01,56063.0,123.6446,123.6446,122.0987,123.0932,56063.0
2024-07-25 09:40:00,125.09,125.62,124.83,125.42,33380.0,123.1719,123.6938,122.9159,123.4969,33380.0
2024-07-25 09:50:00,125.5,125.54,124.71,124.75,22940.0,123.5757,123.615,122.7978,122.8372,22940.0
2024-07-25 10:00:00,124.74,124.79,123.77,123.99,18251.0,122.8273,122.8765,121.8722,122.0888,18251.0
2024-07-25 10:10:00,124.01,124.42,123.52,124.42,35791.0,122.1085,122.5122,121.626,122.5122,35791.0
2024-07-25 10:20:00,124.36,124.95,124.27,124.86,22399.0,122.4531,123.0341,122.3645,122.9455,22399.0
2024-07-25 10:30:00,124.91,125.18,124.78,125.1,20623.0,122.9947,123.2606,122.8667,123.1818,20623.0
2024-07-25 10:40:00,125.02,125.99,124.99,125.97,8078.0,123.103,124.0581,123.0735,124.0385,8078.0
2024-07-25 10:50:00,126.05,126.45,125.96,126.4,13002.0,124.1172,124.5111,124.0286,124.4619,13002.0
2024-07-25 11:00:00,126.44,126.61,125.83,125.97,20151.0,124.5012,124.6686,123.9006,124.0385,20151.0
2024-07-25 11:10:00,126.04,126.52,126.01,126.29,9690.0,124.1074,124.58,124.0778,124.3535,9690.0
2024-07-25 11:20:00,126.25,126.25,126.01,126.02,7486.0,124.3142,124.3142,124.0778,124.0877,7486.0
2024-07-25 11:30:00,126.03,126.25,125.99,126.22,10502.0,124.0975,124.3142,124.0581,124.2846,10502.0
2024-07-25 11:40:00,126.22,126.32,126.02,126.26,23552.0,124.2846,124.3831,124.0877,124.324,23552.0
2024-07-25 11:50:00,126.19,126.42,126.15,126.37,7399.0,124.2551,124.4816,124.2157,124.4323,7399.0
2024-07-25 12:00:00,126.39,126.59,126.25,126.36,14346.0,124.452,124.6489,124.3142,124.4225,14346.0
2024-07-25 12:10:00,126.4,126.87,126.35,126.83,10310.0,124.4619,124.9247,124.4126,124.8853,10310.0
2024-07-25 12:20:00,126.83,127.36,126.79,127.33,23134.0,124.8853,125.4071,124.8459,125.3776,23134.0
2024-07-25 12:30:00,127.32,127.32,127.1,127.3,10095.0,125.3678,125.3678,125.1511,125.3481,10095.0
2024-07-25 12:40:00,127.31,127.34,127.04,127.08,16933.0,125.3579,125.3874,125.092,125.1314,16933.0
2024-07-25 12:50:00,127.08,127.23,126.91,127.23,23517.0,125.1314,125.2791,124.964,125.2791,23517.0
2024-07-25 13:00:00,127.23,127.46,127.2,127.43,5938.0,125.2791,125.5056,125.2496,125.4761,5938.0
2024-07-25 13:10:00,127.47,127.47,127.16,127.17,7974.0,125.5155,125.5155,125.2102,125.2201,7974.0
2024-07-25 13:20:00,127.21,127.21,126.79,126.85,16484.0,125.2594,125.2594,124.8459,124.905,16484.0
2024-07-25 13:30:00,126.85,126.93,126.66,126.91,6876.0,124.905,124.9837,124.7179,124.964,6876.0
2024-07-25 13:40:00,126.94,127.0,126.68,126.73,6808.0,124.9936,125.0527,124.7376,124.7868,6808.0
2024-07-25 13:50:00,126.69,126.94,126.69,126.82,9035.0,124.7474,124.9936,124.7474,124.8754,9035.0
2024-07-25 14:00:00,126.79,126.87,126.72,126.82,5486.0,124.8459,124.9247,124.777,124.8754,5486.0
2024-07-25 14:10:00,126.79,126.85,126.74,126.8,4511.0,124.8459,124.905,124.7966,124.8557,4511.0
2024-07-25 14:20:00,126.78,126.88,126.72,126.84,4650.0,124.836,124.9345,124.777,124.8951,4650.0
2024-07-25 14:30:00,126.92,126.92,126.73,126.73,4284.0,124.9739,124.9739,124.7868,124.7868,4284.0
2024-07-25 14:40:00,126.73,126.79,126.28,126.28,6580.0,124.7868,124.8459,124.3437,124.3437,6580.0
2024-07-25 14:50:00,126.28,126.38,126.02,126.32,5833.0,124.3437,124.4422,124.0877,124.3831,5833.0
2024-07-25 15:00:00,126.23,126.54,126.23,126.54,8160.0,124.2945,124.5997,124.2945,124.5997,8160.0
2024-07-25 15:10:00,126.5,126.66,126.41,126.61,11081.0,124.5603,124.7179,124.4717,124.6686,11081.0
2024-07-25 15:20:00,126.66,127.08,126.64,127.03,13186.0,124.7179,125.1314,124.6982,125.0822,13186.0
2024-07-25 15:30:00,127.06,127.1,126.48,126.53,13956.0,125.1117,125.1511,124.5406,124.5899,13956.0
2024-07-25 15:40:00,126.52,126.53,126.13,126.27,18359.0,124.58,124.5899,124.196,124.3339,18359.0
2024-07-25 15:50:00,126.25,126.3,125.37,125.57,106383.0,124.3142,124.3634,123.4477,123.6446,106383.0
2024-07-26 09:30:00,126.9,126.9,125.76,126.19,23068.0,124.9542,124.9542,123.8317,124.2551,23068.0
2024-07-26 09:40:00,126.25,126.42,125.69,125.73,10107.0,124.3142,124.4816,123.7627,123.8021,10107.0
2024-07-26 09:50:00,125.84,126.21,125.84,126.18,4085.0,123.9104,124.2748,123.9104,124.2452,4085.0
2024-07-26 10:00:00,126.07,126.29,125.64,125.84,7473.0,124.1369,124.3535,123.7135,123.9104,7473.0
2024-07-26 10:10:00,125.96,126.18,125.73,125.88,11254.0,124.0286,124.2452,123.8021,123.9498,11254.0
2024-07-26 10:20:00,126.02,126.56,125.96,126.1,17452.0,124.0877,124.6194,124.0286,124.1665,17452.0
2024-07-26 10:30:00,126.15,126.16,125.74,125.82,19094.0,124.2157,124.2255,123.812,123.8908,19094.0
2024-07-26 10:40:00,125.86,126.06,125.78,126.06,9789.0,123.9301,124.1271,123.8514,124.1271,9789.0
2024-07-26 10:50:00,125.96,126.2,125.83,126.2,4461.0,124.0286,124.2649,123.9006,124.2649,4461.0
2024-07-26 11:00:00,126.18,126.56,126.17,126.29,9663.0,124.2452,124.6194,124.2354,124.3535,9663.0
2024-07-26 11:10:00,126.23,126.35,126.07,126.07,3719.0,124.2945,124.4126,124.1369,124.1369,3719.0
2024-07-26 11:20:00,126.1,126.2,125.97,126.04,4795.0,124.1665,124.2649,124.0385,124.1074,4795.0
2024-07-26 11:30:00,126.07,126.25,125.98,126.21,12694.0,124.1369,124.3142,124.0483,124.2748,12694.0
2024-07-26 11:40:00,126.28,126.45,126.26,126.41,6527.0,124.3437,124.5111,124.324,124.4717,6527.0
2024-07-26 11:50:00,126.38,126.45,126.24,126.45,8295.0,124.4422,124.5111,124.3043,124.5111,8295.0
2024-07-26 12:00:00,126.52,126.7,126.47,126.62,7111.0,124.58,124.7573,124.5308,124.6785,7111.0
2024-07-26 12:10:00,126.68,126.72,126.4,126.45,6973.0,124.7376,124.777,124.4619,124.5111,6973.0
2024-07-26 12:20:00,126.44,126.62,126.41,126.53,8007.0,124.5012,124.6785,124.4717,124.5899,8007.0
2024-07-26 12:30:00,126.53,126.62,126.47,126.62,5503.0,124.5899,124.6785,124.5308,124.6785,5503.0
2024-07-26 12:40:00,126.65,126.67,126.54,126.58,6060.0,124.708,124.7277,124.5997,124.6391,6060.0
2024-07-26 12:50:00,126.53,126.78,126.49,126.73,6747.0,124.5899,124.836,124.5505,124.7868,6747.0
2024-07-26 13:00:00,126.81,126.81,126.53,126.62,66329.0,124.8656,124.8656,124.5899,124.6785,66329.0
2024-07-26 13:10:00,126.57,126.64,126.52,126.59,4771.0,124.6293,124.6982,124.58,124.6489,4771.0
2024-07-26 13:20:00,126.54,126.54,126.18,126.31,15427.0,124.5997,124.5997,124.2452,124.3732,15427.0
2024-07-26 13:30:00,126.36,126.38,125.43,125.57,14826.0,124.4225,124.4422,123.5067,123.6446,14826.0
2024-07-26 13:40:00,125.54,125.59,125.22,125.22,14011.0,123.615,123.6643,123.3,123.3,14011.0
2024-07-26 13:50:00,125.3,125.77,125.21,125.71,6418.0,123.3787,123.8415,123.2901,123.7824,6418.0
2024-07-26 14:00:00,125.69,125.93,125.69,125.83,8665.0,123.7627,123.9991,123.7627,123.9006,8665.0
2024-07-26 14:10:00,125.8,125.92,125.75,125.75,4008.0,123.8711,123.9892,123.8218,123.8218,4008.0
2024-07-26 14:20:00,125.72,125.89,125.68,125.71,6874.0,123.7923,123.9597,123.7529,123.7824,6874.0
2024-07-26 14:30:00,125.69,125.96,125.68,125.93,49808.0,123.7627,124.0286,123.7529,123.9991,49808.0
2024-07-26 14:40:00,125.99,126.04,125.83,125.98,5660.0,124.0581,124.1074,123.9006,124.0483,5660.0
2024-07-26 14:50:00,125.95,125.98,125.69,125.79,20832.0,124.0188,124.0483,123.7627,123.8612,20832.0
2024-07-26 15:00:00,125.81,126.0,125.79,126.0,5879.0,123.8809,124.068,123.8612,124.068,5879.0
2024-07-26 15:10:00,126.01,126.11,125.89,125.99,8708.0,124.0778,124.1763,123.9597,124.0581,8708.0
2024-07-26 15:20:00,125.98,126.35,125.98,126.26,8954.0,124.0483,124.4126,124.0483,124.324,8954.0
2024-07-26 15:30:00,126.25,126.25,125.77,125.79,19801.0,124.3142,124.3142,123.8415,123.8612,19801.0
2024-07-26 15:40:00,125.8,126.0,125.69,125.83,29937.0,123.8711,124.068,123.7627,123.9006,29937.0
2024-07-26 15:50:00,125.88,126.19,125.47,126.13,119260.0,123.9498,124.2551,123.5461,124.196,119260.0
2024-07-29 09:30:00,126.86,126.94,126.16,126.52,20134.0,124.9148,124.9936,124.2255,124.58,20134.0
2024-07-29 09:40:00,126.43,126.91,126.18,126.18,23727.0,124.4914,124.964,124.2452,124.2452,23727.0
2024-07-29 09:50:00,126.1,126.48,125.92,126.48,5750.0,124.1665,124.5406,123.9892,124.5406,5750.0
2024-07-29 10:00:00,126.4,126.53,125.76,125.79,9523.0,124.4619,124.5899,123.8317,123.8612,9523.0
2024-07-29 10:10:00,125.69,125.79,125.51,125.79,12753.0,123.7627,123.8612,123.5855,123.8612,12753.0
2024-07-29 10:20:00,125.67,125.81,125.55,125.67,14306.0,123.7431,123.8809,123.6249,123.7431,14306.0
2024-07-29 10:30:00,125.58,125.6,125.36,125.46,13410.0,123.6544,123.6741,123.4378,123.5363,13410.0
2024-07-29 10:40:00,125.63,125.78,125.53,125.6,9206.0,123.7037,123.8514,123.6052,123.6741,9206.0
2024-07-29 10:50:00,125.6,125.74,125.45,125.45,7429.0,123.6741,123.812,123.5264,123.5264,7429.0
2024-07-29 11:00:00,125.41,125.49,125.26,125.35,5195.0,123.487,123.5658,123.3393,123.428,5195.0
2024-07-29 11:10:00,125.41,125.41,124.93,124.98,20499.0,123.487,123.487,123.0144,123.0636,20499.0
2024-07-29 11:20:00,125.0,125.19,124.94,125.05,6802.0,123.0833,123.2704,123.0242,123.1326,6802.0
2024-07-29 11:30:00,125.09,125.13,124.82,125.03,5480.0,123.1719,123.2113,122.9061,123.1129,5480.0
2024-07-29 11:40:00,125.02,125.49,125.01,125.48,7259.0,123.103,123.5658,123.0932,123.556,7259.0
2024-07-29 11:50:00,125.49,125.63,125.41,125.5,3427.0,123.5658,123.7037,123.487,123.5757,3427.0
2024-07-29 12:00:00,125.56,125.68,125.51,125.63,3762.0,123.6347,123.7529,123.5855,123.7037,3762.0
2024-07-29 12:10:00,125.64,125.82,125.64,125.72,4271.0,123.7135,123.8908,123.7135,123.7923,4271.0
2024-07-29 12:20:00,125.75,125.76,125.52,125.63,4061.0,123.8218,123.8317,123.5954,123.7037,4061.0
2024-07-29 12:30:00,125.6,125.7,125.57,125.61,2562.0,123.6741,123.7726,123.6446,123.684,2562.0
2024-07-29 12:40:00,125.6,125.88,125.57,125.81,4613.0,123.6741,123.9498,123.6446,123.8809,4613.0
2024-07-29 12:50:00,125.86,125.86,125.66,125.75,3817.0,123.9301,123.9301,123.7332,123.8218,3817.0
2024-07-29 13:00:00,125.7,125.72,125.62,125.72,2528.0,123.7726,123.7923,123.6938,123.7923,2528.0
2024-07-29 13:10:00,125.68,125.84,125.61,125.67,10033.0,123.7529,123.9104,123.684,123.7431,10033.0
2024-07-29 13:20:00,125.62,125.62,125.42,125.42,4400.0,123.6938,123.6938,123.4969,123.4969,4400.0
2024-07-29 13:30:00,125.38,125.38,125.21,125.26,9079.0,123.4575,123.4575,123.2901,123.3393,9079.0
2024-07-29 13:40:00,125.28,125.31,125.16,125.24,14508.0,123.359,123.3886,123.2409,123.3196,14508.0
2024-07-29 13:50:00,125.23,125.25,125.13,125.23,3757.0,123.3098,123.3295,123.2113,123.3098,3757.0
2024-07-29 14:00:00,125.2,125.2,124.83,124.87,26019.0,123.2803,123.2803,122.9159,122.9553,26019.0
2024-07-29 14:10:00,124.87,124.96,124.73,124.81,25848.0,122.9553,123.0439,122.8175,122.8962,25848.0
2024-07-29 14:20:00,124.81,124.97,124.67,124.94,21468.0,122.8962,123.0538,122.7584,123.0242,21468.0
2024-07-29 14:30:00,124.95,124.95,124.72,124.72,5541.0,123.0341,123.0341,122.8076,122.8076,5541.0
2024-07-29 14:40:00,124.69,124.78,124.56,124.65,12330.0,122.7781,122.8667,122.6501,122.7387,12330.0
2024-07-29 14:50:00,124.65,124.81,124.56,124.76,13564.0,122.7387,122.8962,122.6501,122.847,13564.0
2024-07-29 15:00:00,124.75,125.06,124.64,124.85,4912.0,122.8372,123.1424,122.7288,122.9356,4912.0
2024-07-29 15:10:00,124.85,124.88,124.72,124.82,4461.0,122.9356,122.9652,122.8076,122.9061,4461.0
2024-07-29 15:20:00,124.8,124.97,124.78,124.81,15944.0,122.8864,123.0538,122.8667,122.8962,15944.0
2024-07-29 15:30:00,124.8,125.05,124.8,124.98,14025.0,122.8864,123.1326,122.8864,123.0636,14025.0
2024-07-29 15:40:00,124.98,125.14,124.94,125.14,13823.0,123.0636,123.2212,123.0242,123.2212,13823.0
2024-07-29 15:50:00,125.1,125.16,124.91,125.01,81060.0,123.1818,123.2409,122.9947,123.0932,81060.0
2024-07-30 09:30:00,125.8,126.13,125.71,126.13,14408.0,123.8711,124.196,123.7824,124.196,14408.0
2024-07-30 09:40:00,126.23,126.5,125.98,126.03,22710.0,124.2945,124.5603,124.0483,124.0975,22710.0
2024-07-30 09:50:00,125.99,126.21,125.74,126.16,9362.0,124.0581,124.2748,123.812,124.2255,9362.0
2024-07-30 10:00:00,126.2,126.29,125.77,126.1,31219.0,124.2649,124.3535,123.8415,124.1665,31219.0
2024-07-30 10:10:00,126.06,126.14,125.36,125.48,16493.0,124.1271,124.2058,123.4378,123.556,16493.0
2024-07-30 10:20:00,125.5,125.6,124.9,124.95,17212.0,123.5757,123.6741,122.9849,123.0341,17212.0
2024-07-30 10:30:00,124.96,125.02,124.49,124.72,12887.0,123.0439,123.103,122.5811,122.8076,12887.0
2024-07-30 10:40:00,124.73,124.89,124.59,124.73,7392.0,122.8175,122.975,122.6796,122.8175,7392.0
2024-07-30 10:50:00,124.76,124.83,124.37,124.37,8560.0,122.847,122.9159,122.463,122.463,8560.0
2024-07-30 11:00:00,124.34,124.34,123.65,123.83,14553.0,122.4334,122.4334,121.754,121.9313,14553.0
2024-07-30 11:10:00,123.82,123.96,123.68,123.93,17160.0,121.9214,122.0593,121.7836,122.0297,17160.0
2024-07-30 11:20:00,123.92,124.11,123.82,123.99,9372.0,122.0199,122.207,121.9214,122.0888,9372.0
2024-07-30 11:30:00,123.99,124.08,123.56,123.56,9791.0,122.0888,122.1774,121.6654,121.6654,9791.0
2024-07-30 11:40:00,123.59,123.64,123.29,123.52,11060.0,121.6949,121.7442,121.3995,121.626,11060.0
2024-07-30 11:50:00,123.5,123.67,123.45,123.52,7014.0,121.6063,121.7737,121.5571,121.626,7014.0
2024-07-30 12:00:00,123.54,123.72,123.51,123.65,9630.0,121.6457,121.823,121.6162,121.754,9630.0
2024-07-30 12:10:00,123.64,123.68,123.4,123.47,11194.0,121.7442,121.7836,121.5079,121.5768,11194.0
2024-07-30 12:20:00,123.51,123.51,123.16,123.27,7409.0,121.6162,121.6162,121.2715,121.3799,7409.0
2024-07-30 12:30:00,123.25,123.25,123.03,123.11,11217.0,121.3602,121.3602,121.1435,121.2223,11217.0
2024-07-30 12:40:00,123.06,123.08,122.78,122.84,10407.0,121.1731,121.1928,120.8974,120.9564,10407.0
2024-07-30 12:50:00,122.84,122.89,122.14,122.16,23765.0,120.9564,121.0057,120.2672,120.2869,23765.0
2024-07-30 13:00:00,122.19,122.21,121.81,122.11,24365.0,120.3164,120.3361,119.9422,120.2376,24365.0
2024-07-30 13:10:00,122.11,122.41,121.9,122.39,18469.0,120.2376,120.533,120.0309,120.5133,18469.0
2024-07-30 13:20:00,122.41,122.7,122.34,122.7,14128.0,120.533,120.8186,120.4641,120.8186,14128.0
2024-07-30 13:30:00,122.71,123.02,122.45,122.94,24014.0,120.8284,121.1337,120.5724,121.0549,24014.0
2024-07-30 13:40:00,122.88,122.94,122.58,122.65,10600.0,120.9958,121.0549,120.7004,120.7694,10600.0
2024-07-30 13:50:00,122.66,122.68,122.58,122.66,7170.0,120.7792,120.7989,120.7004,120.7792,7170.0
2024-07-30 14:00:00,122.67,122.84,122.6,122.84,20643.0,120.7891,120.9564,120.7201,120.9564,20643.0
2024-07-30 14:10:00,122.85,123.12,122.76,123.02,7860.0,120.9663,121.2322,120.8777,121.1337,7860.0
2024-07-30 14:20:00,123.1,123.23,123.01,123.1,23790.0,121.2125,121.3405,121.1238,121.2125,23790.0
2024-07-30 14:30:00,123.06,123.1,122.91,123.05,17154.0,121.1731,121.2125,121.0254,121.1632,17154.0
2024-07-30 14:40:00,123.02,123.19,122.97,122.97,17417.0,121.1337,121.3011,121.0845,121.0845,17417.0
2024-07-30 14:50:00,122.97,123.01,122.77,122.91,13850.0,121.0845,121.1238,120.8875,121.0254,13850.0
2024-07-30 15:00:00,122.87,122.87,122.62,122.72,7345.0,120.986,120.986,120.7398,120.8383,7345.0
2024-07-30 15:10:00,122.71,122.73,122.35,122.6,27754.0,120.8284,120.8481,120.474,120.7201,27754.0
2024-07-30 15:20:00,122.67,122.75,122.58,122.67,18625.0,120.7891,120.8678,120.7004,120.7891,18625.0
2024-07-30 15:30:00,122.64,122.78,122.36,122.36,56295.0,120.7595,120.8974,120.4838,120.4838,56295.0
2024-07-30 15:40:00,122.38,122.48,121.83,122.45,65790.0,120.5035,120.602,119.9619,120.5724,65790.0
2024-07-30 15:50:00,122.45,122.83,122.39,122.56,187334.0,120.5724,120.9466,120.5133,120.6807,187334.0
2024-07-31 09:30:00,125.25,126.59,123.72,126.37,48229.0,123.3295,124.6489,121.823,124.4323,48229.0
2024-07-31 09:40:00,126.41,126.7,125.54,125.8,12163.0,124.4717,124.7573,123.615,123.8711,12163.0
2024-07-31 09:50:00,125.68,126.07,125.38,125.57,11612.0,123.7529,124.1369,123.4575,123.6446,11612.0
2024-07-31 10:00:00,125.47,125.9,125.42,125.73,8393.0,123.5461,123.9695,123.4969,123.8021,8393.0
2024-07-31 10:10:00,125.91,126.06,125.55,125.81,11697.0,123.9794,124.1271,123.6249,123.8809,11697.0
2024-07-31 10:20:00,125.73,125.84,125.42,125.45,7500.0,123.8021,123.9104,123.4969,123.5264,7500.0
2024-07-31 10:30:00,125.44,125.56,125.31,125.41,6062.0,123.5166,123.6347,123.3886,123.487,6062.0
2024-07-31 10:40:00,125.44,125.62,125.23,125.37,9665.0,123.5166,123.6938,123.3098,123.4477,9665.0
2024-07-31 10:50:00,125.37,125.54,125.17,125.47,9061.0,123.4477,123.615,123.2507,123.5461,9061.0
2024-07-31 11:00:00,125.5,125.67,125.33,125.39,7899.0,123.5757,123.7431,123.4083,123.4673,7899.0
2024-07-31 11:10:00,125.34,125.79,125.15,125.72,12484.0,123.4181,123.8612,123.231,123.7923,12484.0
2024-07-31 11:20:00,125.68,125.81,125.65,125.75,12528.0,123.7529,123.8809,123.7234,123.8218,12528.0
2024-07-31 11:30:00,125.8,125.92,125.74,125.76,10485.0,123.8711,123.9892,123.812,123.8317,10485.0
2024-07-31 11:40:00,125.76,125.9,125.72,125.84,9756.0,123.8317,123.9695,123.7923,123.9104,9756.0
2024-07-31 11:50:00,125.86,125.86,125.39,125.53,14628.0,123.9301,123.9301,123.4673,123.6052,14628.0
2024-07-31 12:00:00,125.48,125.57,125.28,125.3,17797.0,123.556,123.6446,123.359,123.3787,17797.0
2024-07-31 12:10:00,125.44,125.6,125.42,125.46,5389.0,123.5166,123.6741,123.4969,123.5363,5389.0
2024-07-31 12:20:00,125.46,125.5,125.26,125.37,5385.0,123.5363,123.5757,123.3393,123.4477,5385.0
2024-07-31 12:30:00,125.31,125.5,125.27,125.29,9011.0,123.3886,123.5757,123.3492,123.3689,9011.0
2024-07-31 12:40:00,125.3,125.48,125.27,125.46,3938.0,123.3787,123.556,123.3492,123.5363,3938.0
2024-07-31 12:50:00,125.46,125.47,125.24,125.43,6625.0,123.5363,123.5461,123.3196,123.5067,6625.0
2024-07-31 13:00:00,125.55,125.55,125.43,125.5,6441.0,123.6249,123.6249,123.5067,123.5757,6441.0
2024-07-31 13:10:00,125.53,125.66,125.43,125.43,6321.0,123.6052,123.7332,123.5067,123.5067,6321.0
2024-07-31 13:20:00,125.42,125.48,125.37,125.42,8118.0,123.4969,123.556,123.4477,123.4969,8118.0
2024-07-31 13:30:00,125.48,125.48,125.16,125.16,9089.0,123.556,123.556,123.2409,123.2409,9089.0
2024-07-31 13:40:00,125.16,125.23,124.94,125.16,11978.0,123.2409,123.3098,123.0242,123.2409,11978.0
2024-07-31 13:50:00,125.19,125.28,125.15,125.23,10312.0,123.2704,123.359,123.231,123.3098,10312.0
2024-07-31 14:00:00,125.24,125.65,125.0,125.65,6749.0,123.3196,123.7234,123.0833,123.7234,6749.0
2024-07-31 14:10:00,125.62,125.96,125.56,125.96,6222.0,123.6938,124.0286,123.6347,124.0286,6222.0
2024-07-31 14:20:00,125.95,125.97,125.84,125.95,6035.0,124.0188,124.0385,123.9104,124.0188,6035.0
2024-07-31 14:30:00,126.0,126.29,125.88,126.0,15813.0,124.068,124.3535,123.9498,124.068,15813.0
2024-07-31 14:40:00,126.01,126.34,126.01,126.33,7057.0,124.0778,124.4028,124.0778,124.3929,7057.0
2024-07-31 14:50:00,126.3,126.61,126.29,126.46,16174.0,124.3634,124.6686,124.3535,124.5209,16174.0
2024-07-31 15:00:00,126.41,126.46,126.0,126.13,25167.0,124.4717,124.5209,124.068,124.196,25167.0
2024-07-31 15:10:00,126.14,126.49,126.02,126.05,12534.0,124.2058,124.5505,124.0877,124.1172,12534.0
2024-07-31 15:20:00,126.08,126.15,125.5,125.5,40532.0,124.1468,124.2157,123.5757,123.5757,40532.0
2024-07-31 15:30:00,125.48,126.4,125.45,126.37,22113.0,123.556,124.4619,123.5264,124.4323,22113.0
2024-07-31 15:40:00,126.36,126.66,126.36,126.47,36077.0,124.4225,124.7179,124.4225,124.5308,36077.0
2024-07-31 15:50:00,126.44,127.21,126.19,126.99,251680.0,124.5012,125.2594,124.2551,125.0428,251680.0
2024-08-01 09:30:00,126.43,126.99,126.23,126.97,36137.0,124.4914,125.0428,124.2945,125.0231,36137.0
2024-08-01 09:40:00,126.98,128.1,126.97,127.91,24705.0,125.033,126.1358,125.0231,125.9487,24705.0
2024-08-01 09:50:00,128.02,128.12,127.51,127.65,16694.0,126.057,126.1555,125.5548,125.6927,16694.0
2024-08-01 10:00:00,127.65,127.69,126.55,126.7,36259.0,125.6927,125.7321,124.6096,124.7573,36259.0
2024-08-01 10:10:00,126.71,126.74,126.09,126.25,22345.0,124.7671,124.7966,124.1566,124.3142,22345.0
2024-08-01 10:20:00,126.25,126.36,125.41,125.52,23158.0,124.3142,124.4225,123.487,123.5954,23158.0
2024-08-01 10:30:00,125.46,125.87,125.45,125.69,17008.0,123.5363,123.94,123.5264,123.7627,17008.0
2024-08-01 10:40:00,125.7,125.83,125.13,125.2,13672.0,123.7726,123.9006,123.2113,123.2803,13672.0
2024-08-01 10:50:00,125.2,125.41,125.07,125.08,9394.0,123.2803,123.487,123.1523,123.1621,9394.0
2024-08-01 11:00:00,125.12,125.12,124.54,124.62,12693.0,123.2015,123.2015,122.6304,122.7092,12693.0
2024-08-01 11:10:00,124.61,124.64,124.18,124.56,29336.0,122.6993,122.7288,122.2759,122.6501,29336.0
2024-08-01 11:20:00,124.57,124.57,123.87,123.88,7715.0,122.6599,122.6599,121.9707,121.9805,7715.0
2024-08-01 11:30:00,123.84,124.11,123.76,124.09,8995.0,121.9411,122.207,121.8623,122.1873,8995.0
2024-08-01 11:40:00,124.05,124.1,123.32,123.54,9574.0,122.1479,122.1971,121.4291,121.6457,9574.0
2024-08-01 11:50:00,123.5,123.85,123.5,123.57,11210.0,121.6063,121.951,121.6063,121.6753,11210.0
2024-08-01 12:00:00,123.51,124.07,123.51,123.97,10743.0,121.6162,122.1676,121.6162,122.0691,10743.0
2024-08-01 12:10:00,123.93,123.93,123.62,123.7,7221.0,122.0297,122.0297,121.7245,121.8033,7221.0
2024-08-01 12:20:00,123.66,123.73,123.5,123.65,20755.0,121.7639,121.8328,121.6063,121.754,20755.0
2024-08-01 12:30:00,123.62,123.79,123.53,123.53,9118.0,121.7245,121.8919,121.6359,121.6359,9118.0
2024-08-01 12:40:00,123.5,123.56,123.39,123.52,12973.0,121.6063,121.6654,121.498,121.626,12973.0
2024-08-01 12:50:00,123.53,123.54,123.22,123.37,29503.0,121.6359,121.6457,121.3306,121.4783,29503.0
2024-08-01 13:00:00,123.32,123.32,122.91,122.92,6394.0,121.4291,121.4291,121.0254,121.0352,6394.0
2024-08-01 13:10:00,122.94,122.95,122.5,122.5,9752.0,121.0549,121.0648,120.6217,120.6217,9752.0
2024-08-01 13:20:00,122.48,122.71,122.36,122.64,7828.0,120.602,120.8284,120.4838,120.7595,7828.0
2024-08-01 13:30:00,122.61,122.61,122.23,122.23,5102.0,120.73,120.73,120.3558,120.3558,5102.0
2024-08-01 13:40:00,122.2,122.4,122.04,122.07,5973.0,120.3263,120.5232,120.1687,120.1983,5973.0
2024-08-01 13:50:00,122.01,122.76,122.01,122.76,7649.0,120.1392,120.8777,120.1392,120.8777,7649.0
2024-08-01 14:00:00,122.72,122.76,122.39,122.39,6928.0,120.8383,120.8777,120.5133,120.5133,6928.0
2024-08-01 14:10:00,122.39,122.58,122.28,122.29,18905.0,120.5133,120.7004,120.405,120.4149,18905.0
2024-08-01 14:20:00,122.33,122.35,121.87,121.96,11284.0,120.4543,120.474,120.0013,120.0899,11284.0
2024-08-01 14:30:00,121.93,121.95,121.69,121.81,6593.0,120.0604,120.0801,119.8241,119.9422,6593.0
2024-08-01 14:40:00,121.82,122.06,121.67,121.68,19776.0,119.9521,120.1884,119.8044,119.8142,19776.0
2024-08-01 14:50:00,121.75,121.97,121.67,121.71,37023.0,119.8832,120.0998,119.8044,119.8438,37023.0
2024-08-01 15:00:00,121.73,121.89,121.37,121.68,50785.0,119.8635,120.021,119.509,119.8142,50785.0
2024-08-01 15:10:00,121.63,121.86,121.61,121.84,24998.0,119.765,119.9915,119.7453,119.9718,24998.0
2024-08-01 15:20:00,121.9,122.04,121.57,121.61,19557.0,120.0309,120.1687,119.7059,119.7453,19557.0
2024-08-01 15:30:00,121.72,122.23,121.67,122.17,38308.0,119.8536,120.3558,119.8044,120.2967,38308.0
2024-08-01 15:40:00,122.12,122.21,121.76,122.21,21899.0,120.2475,120.3361,119.893,120.3361,21899.0
2024-08-01 15:50:00,122.31,122.59,121.99,122.51,147020.0,120.4346,120.7103,120.1195,120.6315,147020.0
2024-08-02 09:30:00,119.82,120.58,118.34,119.99,70484.0,117.9828,118.7311,116.5254,118.1501,70484.0
2024-08-02 09:40:00,119.82,120.16,119.66,120.09,12388.0,117.9828,118.3175,117.8252,118.2486,12388.0
2024-08-02 09:50:00,120.23,120.23,118.66,118.66,19943.0,118.3865,118.3865,116.8405,116.8405,19943.0
2024-08-02 10:00:00,118.75,119.27,118.17,118.2,33082.0,116.9292,117.4412,116.3581,116.3876,33082.0
2024-08-02 10:10:00,118.21,118.62,117.91,118.38,35126.0,116.3974,116.8012,116.102,116.5648,35126.0
2024-08-02 10:20:00,118.38,118.57,118.01,118.35,30939.0,116.5648,116.7519,116.2005,116.5353,30939.0
2024-08-02 10:30:00,118.47,119.13,118.22,118.26,20960.0,116.6535,117.3033,116.4073,116.4467,20960.0
2024-08-02 10:40:00,118.2,118.92,118.03,118.92,24989.0,116.3876,117.0966,116.2202,117.0966,24989.0
2024-08-02 10:50:00,118.92,119.03,118.06,118.19,17757.0,117.0966,117.2049,116.2497,116.3777,17757.0
2024-08-02 11:00:00,118.19,118.19,117.79,118.0,15736.0,116.3777,116.3777,115.9839,116.1907,15736.0
2024-08-02 11:10:00,118.07,118.23,117.91,118.02,13999.0,116.2596,116.4171,116.102,116.2104,13999.0
2024-08-02 11:20:00,117.92,118.12,117.61,117.9,14106.0,116.1119,116.3088,115.8066,116.0922,14106.0
2024-08-02 11:30:00,117.83,118.43,117.8,118.34,17109.0,116.0233,116.6141,115.9937,116.5254,17109.0
2024-08-02 11:40:00,118.39,119.02,118.39,118.73,8607.0,116.5747,117.195,116.5747,116.9095,8607.0
2024-08-02 11:50:00,118.89,119.49,118.72,119.19,12570.0,117.067,117.6578,116.8996,117.3624,12570.0
2024-08-02 12:00:00,119.27,119.45,119.06,119.26,9133.0,117.4412,117.6184,117.2344,117.4313,9133.0
2024-08-02 12:10:00,119.19,119.47,118.93,119.47,15499.0,117.3624,117.6381,117.1064,117.6381,15499.0
2024-08-02 12:20:00,119.51,119.73,119.39,119.39,7742.0,117.6775,117.8941,117.5593,117.5593,7742.0
2024-08-02 12:30:00,119.42,119.54,119.3,119.36,5796.0,117.5889,117.707,117.4707,117.5298,5796.0
2024-08-02 12:40:00,119.51,119.68,119.27,119.29,7983.0,117.6775,117.8449,117.4412,117.4609,7983.0
2024-08-02 12:50:00,119.28,119.28,118.91,119.09,6303.0,117.451,117.451,117.0867,117.2639,6303.0
2024-08-02 13:00:00,119.04,119.14,118.86,119.0,5811.0,117.2147,117.3132,117.0375,117.1753,5811.0
2024-08-02 13:10:00,118.92,119.25,118.88,119.11,6346.0,117.0966,117.4215,117.0572,117.2836,6346.0
2024-08-02 13:20:00,119.16,119.16,118.5,118.5,15948.0,117.3329,117.3329,116.683,116.683,15948.0
2024-08-02 13:30:00,118.45,118.6,118.31,118.36,21859.0,116.6338,116.7815,116.4959,116.5451,21859.0
2024-08-02 13:40:00,118.36,118.54,118.24,118.36,16447.0,116.5451,116.7224,116.427,116.5451,16447.0
2024-08-02 13:50:00,118.24,118.47,118.23,118.36,32622.0,116.427,116.6535,116.4171,116.5451,32622.0
2024-08-02 14:00:00,118.39,118.67,118.35,118.65,47766.0,116.5747,116.8504,116.5353,116.8307,47766.0
2024-08-02 14:10:00,118.65,118.89,118.58,118.73,30415.0,116.8307,117.067,116.7618,116.9095,30415.0
2024-08-02 14:20:00,118.78,119.0,118.73,118.96,14032.0,116.9587,117.1753,116.9095,117.1359,14032.0
2024-08-02 14:30:00,118.99,119.22,118.71,118.88,8209.0,117.1655,117.392,116.8898,117.0572,8209.0
2024-08-02 14:40:00,118.91,119.13,118.83,119.04,10725.0,117.0867,117.3033,117.0079,117.2147,10725.0
2024-08-02 14:50:00,119.0,119.23,118.84,118.87,10297.0,117.1753,117.4018,117.0178,117.0473,10297.0
2024-08-02 15:00:00,118.78,118.9,118.55,118.78,14213.0,116.9587,117.0769,116.7322,116.9587,14213.0
2024-08-02 15:10:00,118.76,118.99,118.65,118.98,21039.0,116.939,117.1655,116.8307,117.1556,21039.0
2024-08-02 15:20:00,118.98,119.17,118.8,119.11,33705.0,117.1556,117.3427,116.9784,117.2836,33705.0
2024-08-02 15:30:00,119.09,119.21,118.88,118.88,17898.0,117.2639,117.3821,117.0572,117.0572,17898.0
2024-08-02 15:40:00,118.89,119.28,118.73,119.13,22691.0,117.067,117.451,116.9095,117.3033,22691.0
2024-08-02 15:50:00,119.09,119.14,118.75,119.03,143268.0,117.2639,117.3132,116.9292,117.2049,143268.0
2024-08-05 09:30:00,113.82,114.65,113.18,113.93,83336.0,112.0748,112.892,111.4446,112.1831,83336.0
2024-08-05 09:40:00,114.16,115.25,113.41,115.11,50386.0,112.4095,113.4828,111.671,113.345,50386.0
2024-08-05 09:50:00,115.05,115.43,114.07,114.2,20082.0,113.2859,113.6601,112.3209,112.4489,20082.0
2024-08-05 10:00:00,114.29,115.87,114.12,114.45,42007.0,112.5375,114.0933,112.3702,112.6951,42007.0
2024-08-05 10:10:00,114.52,115.36,113.95,115.16,35377.0,112.764,113.5911,112.2028,113.3942,35377.0
2024-08-05 10:20:00,115.01,115.15,113.94,113.99,48715.0,113.2465,113.3844,112.1929,112.2421,48715.0
2024-08-05 10:30:00,114.05,115.09,113.88,114.77,30554.0,112.3012,113.3253,112.1338,113.0102,30554.0
2024-08-05 10:40:00,114.64,114.64,113.63,113.63,38223.0,112.8822,112.8822,111.8877,111.8877,38223.0
2024-08-05 10:50:00,113.82,114.49,113.65,113.76,19890.0,112.0748,112.7345,111.9074,112.0157,19890.0
2024-08-05 11:00:00,113.84,114.32,113.45,114.15,18162.0,112.0944,112.5671,111.7104,112.3997,18162.0
2024-08-05 11:10:00,114.26,115.2,114.15,114.78,47068.0,112.508,113.4336,112.3997,113.02,47068.0
2024-08-05 11:20:00,114.78,115.06,114.42,114.51,20434.0,113.02,113.2957,112.6656,112.7542,20434.0
2024-08-05 11:30:00,114.34,115.49,114.34,115.37,11511.0,112.5868,113.7191,112.5868,113.601,11511.0
2024-08-05 11:40:00,115.41,115.5,115.13,115.21,17415.0,113.6404,113.729,113.3647,113.4434,17415.0
2024-08-05 11:50:00,115.09,115.23,114.88,115.11,11394.0,113.3253,113.4631,113.1185,113.345,11394.0
2024-08-05 12:00:00,115.07,115.33,114.84,115.11,9097.0,113.3056,113.5616,113.0791,113.345,9097.0
2024-08-05 12:10:00,115.14,115.58,115.12,115.58,10341.0,113.3745,113.8078,113.3548,113.8078,10341.0
2024-08-05 12:20:00,115.63,116.03,115.45,116.02,9993.0,113.857,114.2509,113.6798,114.241,9993.0
2024-08-05 12:30:00,116.0,116.0,115.02,115.02,12742.0,114.2213,114.2213,113.2564,113.2564,12742.0
2024-08-05 12:40:00,115.02,115.27,114.77,114.83,15470.0,113.2564,113.5025,113.0102,113.0693,15470.0
2024-08-05 12:50:00,114.87,114.91,114.59,114.78,11102.0,113.1087,113.148,112.8329,113.02,11102.0
2024-08-05 13:00:00,114.77,115.16,114.76,115.05,9840.0,113.0102,113.3942,113.0003,113.2859,9840.0
2024-08-05 13:10:00,115.0,115.34,114.91,115.28,11525.0,113.2367,113.5714,113.148,113.5124,11525.0
2024-08-05 13:20:00,115.3,115.48,115.18,115.19,12171.0,113.5321,113.7093,113.4139,113.4237,12171.0
2024-08-05 13:30:00,115.24,115.41,115.1,115.3,11073.0,113.473,113.6404,113.3351,113.5321,11073.0
2024-08-05 13:40:00,115.33,115.53,115.14,115.23,10233.0,113.5616,113.7585,113.3745,113.4631,10233.0
2024-08-05 13:50:00,115.11,115.27,114.8,115.03,8966.0,113.345,113.5025,113.0397,113.2662,8966.0
2024-08-05 14:00:00,115.03,115.08,114.68,114.96,9134.0,113.2662,113.3154,112.9216,113.1973,9134.0
2024-08-05 14:10:00,114.91,115.07,114.71,114.97,12275.0,113.148,113.3056,112.9511,113.2071,12275.0
2024-08-05 14:20:00,114.97,115.18,114.93,115.12,9604.0,113.2071,113.4139,113.1677,113.3548,9604.0
2024-08-05 14:30:00,115.12,115.27,114.98,115.05,10770.0,113.3548,113.5025,113.217,113.2859,10770.0
2024-08-05 14:40:00,114.97,115.13,114.62,114.65,33810.0,113.2071,113.3647,112.8625,112.892,33810.0
2024-08-05 14:50:00,114.7,115.16,114.63,114.69,9088.0,112.9413,113.3942,112.8723,112.9314,9088.0
2024-08-05 15:00:00,114.7,115.16,114.69,114.9,21056.0,112.9413,113.3942,112.9314,113.1382,21056.0
2024-08-05 15:10:00,114.9,115.32,114.87,115.32,20792.0,113.1382,113.5518,113.1087,113.5518,20792.0
2024-08-05 15:20:00,115.36,115.66,115.07,115.63,22082.0,113.5911,113.8865,113.3056,113.857,22082.0
2024-08-05 15:30:00,115.73,115.89,115.35,115.67,37698.0,113.9555,114.113,113.5813,113.8964,37698.0
2024-08-05 15:40:00,115.67,115.68,115.04,115.16,43813.0,113.8964,113.9062,113.276,113.3942,43813.0
2024-08-05 15:50:00,115.13,115.68,115.1,115.68,150882.0,113.3647,113.9062,113.3351,113.9062,150882.0
2024-08-06 09:30:00,116.3,117.06,115.81,116.99,36118.0,114.5167,115.2651,114.0342,115.1961,36118.0
2024-08-06 09:40:00,116.94,117.29,116.12,117.02,25854.0,115.1469,115.4915,114.3395,115.2257,25854.0
2024-08-06 09:50:00,117.13,117.82,116.78,117.3,30582.0,115.334,116.0134,114.9894,115.5014,30582.0
2024-08-06 10:00:00,117.3,118.36,116.98,118.36,19646.0,115.5014,116.5451,115.1863,116.5451,19646.0
2024-08-06 10:10:00,118.15,118.28,117.62,117.84,24552.0,116.3384,116.4664,115.8165,116.0331,24552.0
2024-08-06 10:20:00,117.84,118.2,117.67,117.67,16359.0,116.0331,116.3876,115.8657,115.8657,16359.0
2024-08-06 10:30:00,117.51,118.04,117.45,117.94,18412.0,115.7082,116.23,115.6491,116.1316,18412.0
2024-08-06 10:40:00,117.97,118.65,117.88,118.65,11854.0,116.1611,116.8307,116.0725,116.8307,11854.0
2024-08-06 10:50:00,118.54,118.72,118.43,118.6,10785.0,116.7224,116.8996,116.6141,116.7815,10785.0
2024-08-06 11:00:00,118.61,118.86,118.51,118.69,9745.0,116.7913,117.0375,116.6928,116.8701,9745.0
2024-08-06 11:10:00,118.63,118.72,118.35,118.43,16610.0,116.811,116.8996,116.5353,116.6141,16610.0
2024-08-06 11:20:00,118.36,118.41,117.63,117.66,12989.0,116.5451,116.5944,115.8263,115.8559,12989.0
2024-08-06 11:30:00,117.62,118.19,117.59,118.06,15240.0,115.8165,116.3777,115.7869,116.2497,15240.0
2024-08-06 11:40:00,118.15,118.47,118.08,118.47,12609.0,116.3384,116.6535,116.2694,116.6535,12609.0
2024-08-06 11:50:00,118.36,118.49,118.17,118.32,5379.0,116.5451,116.6731,116.3581,116.5058,5379.0
2024-08-06 12:00:00,118.36,118.48,118.25,118.36,8347.0,116.5451,116.6633,116.4368,116.5451,8347.0
2024-08-06 12:10:00,118.36,118.67,118.33,118.55,5807.0,116.5451,116.8504,116.5156,116.7322,5807.0
2024-08-06 12:20:00,118.55,118.6,118.22,118.28,6696.0,116.7322,116.7815,116.4073,116.4664,6696.0
2024-08-06 12:30:00,118.31,118.4,117.98,118.23,6793.0,116.4959,116.5845,116.171,116.4171,6793.0
2024-08-06 12:40:00,118.29,118.31,118.13,118.17,4795.0,116.4762,116.4959,116.3187,116.3581,4795.0
2024-08-06 12:50:00,118.21,118.72,118.21,118.65,4404.0,116.3974,116.8996,116.3974,116.8307,4404.0
2024-08-06 13:00:00,118.63,118.77,118.55,118.59,4274.0,116.811,116.9489,116.7322,116.7716,4274.0
2024-08-06 13:10:00,118.61,118.66,118.3,118.3,11410.0,116.7913,116.8405,116.4861,116.4861,11410.0
2024-08-06 13:20:00,118.23,118.34,118.03,118.15,11293.0,116.4171,116.5254,116.2202,116.3384,11293.0
2024-08-06 13:30:00,118.22,118.5,118.21,118.34,9536.0,116.4073,116.683,116.3974,116.5254,9536.0
2024-08-06 13:40:00,118.37,118.41,117.88,118.19,26192.0,116.555,116.5944,116.0725,116.3777,26192.0
2024-08-06 13:50:00,118.12,118.29,118.08,118.15,10444.0,116.3088,116.4762,116.2694,116.3384,10444.0
2024-08-06 14:00:00,118.14,118.26,118.08,118.26,10999.0,116.3285,116.4467,116.2694,116.4467,10999.0
2024-08-06 14:10:00,118.28,118.62,118.21,118.6,8788.0,116.4664,116.8012,116.3974,116.7815,8788.0
2024-08-06 14:20:00,118.6,118.78,118.55,118.74,10461.0,116.7815,116.9587,116.7322,116.9193,10461.0
2024-08-06 14:30:00,118.7,118.8,118.64,118.66,9764.0,116.8799,116.9784,116.8208,116.8405,9764.0
2024-08-06 14:40:00,118.64,118.81,118.59,118.81,5760.0,116.8208,116.9882,116.7716,116.9882,5760.0
2024-08-06 14:50:00,118.77,118.81,118.21,118.24,10634.0,116.9489,116.9882,116.3974,116.427,10634.0
2024-08-06 15:00:00,118.16,118.23,117.4,117.65,15383.0,116.3482,116.4171,115.5999,115.846,15383.0
2024-08-06 15:10:00,117.63,117.86,117.37,117.52,22777.0,115.8263,116.0528,115.5703,115.718,22777.0
2024-08-06 15:20:00,117.53,118.05,117.51,117.75,16575.0,115.7279,116.2399,115.7082,115.9445,16575.0
2024-08-06 15:30:00,117.83,118.01,117.7,117.79,14135.0,116.0233,116.2005,115.8953,115.9839,14135.0
2024-08-06 15:40:00,117.8,117.87,117.32,117.45,23898.0,115.9937,116.0627,115.5211,115.6491,23898.0
2024-08-06 15:50:00,117.36,117.61,116.95,117.05,116711.0,115.5605,115.8066,115.1568,115.2552,116711.0
2024-08-07 09:30:00,117.98,119.21,117.7,119.21,24858.0,116.171,117.3821,115.8953,117.3821,24858.0
2024-08-07 09:40:00,119.4,119.59,119.19,119.54,5942.0,117.5692,117.7563,117.3624,117.707,5942.0
2024-08-07 09:50:00,119.43,119.88,119.17,119.57,29385.0,117.5987,118.0418,117.3427,117.7366,29385.0
2024-08-07 10:00:00,119.65,119.88,119.18,119.37,10575.0,117.8154,118.0418,117.3526,117.5397,10575.0
2024-08-07 10:10:00,119.46,119.59,119.11,119.12,16297.0,117.6283,117.7563,117.2836,117.2935,16297.0
2024-08-07 10:20:00,119.17,119.44,118.89,119.03,8302.0,117.3427,117.6086,117.067,117.2049,8302.0
2024-08-07 10:30:00,119.03,119.2,118.84,118.87,12089.0,117.2049,117.3723,117.0178,117.0473,12089.0
2024-08-07 10:40:00,118.91,119.34,118.81,119.08,18009.0,117.0867,117.5101,116.9882,117.2541,18009.0
2024-08-07 10:50:00,119.06,119.25,118.87,118.99,13869.0,117.2344,117.4215,117.0473,117.1655,13869.0
2024-08-07 11:00:00,118.98,119.15,118.86,119.03,11172.0,117.1556,117.323,117.0375,117.2049,11172.0
2024-08-07 11:10:00,118.96,118.96,118.5,118.52,15656.0,117.1359,117.1359,116.683,116.7027,15656.0
2024-08-07 11:20:00,118.46,118.69,118.39,118.69,17731.0,116.6436,116.8701,116.5747,116.8701,17731.0
2024-08-07 11:30:00,118.69,118.92,118.53,118.59,9316.0,116.8701,117.0966,116.7125,116.7716,9316.0
2024-08-07 11:40:00,118.55,118.63,117.86,118.0,7933.0,116.7322,116.811,116.0528,116.1907,7933.0
2024-08-07 11:50:00,118.01,118.19,117.99,118.06,5836.0,116.2005,116.3777,116.1808,116.2497,5836.0
2024-08-07 12:00:00,118.06,118.09,117.68,117.86,9715.0,116.2497,116.2793,115.8756,116.0528,9715.0
2024-08-07 12:10:00,117.81,118.08,117.81,118.04,6078.0,116.0036,116.2694,116.0036,116.23,6078.0
2024-08-07 12:20:00,118.07,118.55,118.07,118.44,6807.0,116.2596,116.7322,116.2596,116.6239,6807.0
2024-08-07 12:30:00,118.39,118.4,118.26,118.34,4037.0,116.5747,116.5845,116.4467,116.5254,4037.0
2024-08-07 12:40:00,118.29,118.42,117.95,118.01,6060.0,116.4762,116.6042,116.1414,116.2005,6060.0
2024-08-07 12:50:00,117.98,118.08,117.77,117.86,12429.0,116.171,116.2694,115.9642,116.0528,12429.0
2024-08-07 13:00:00,117.85,117.88,117.43,117.43,5945.0,116.043,116.0725,115.6294,115.6294,5945.0
2024-08-07 13:10:00,117.39,117.47,117.05,117.1,9569.0,115.59,115.6688,115.2552,115.3045,9569.0
2024-08-07 13:20:00,117.11,117.62,117.08,117.34,8321.0,115.3143,115.8165,115.2848,115.5408,8321.0
2024-08-07 13:30:00,117.42,117.51,117.22,117.38,7325.0,115.6196,115.7082,115.4226,115.5802,7325.0
2024-08-07 13:40:00,117.42,117.42,116.91,116.91,4750.0,115.6196,115.6196,115.1174,115.1174,4750.0
2024-08-07 13:50:00,116.91,116.92,116.68,116.8,8575.0,115.1174,115.1272,114.8909,115.0091,8575.0
2024-08-07 14:00:00,116.78,116.83,116.47,116.54,8653.0,114.9894,115.0386,114.6841,114.753,8653.0
2024-08-07 14:10:00,116.55,116.6,116.16,116.21,16283.0,114.7629,114.8121,114.3789,114.4281,16283.0
2024-08-07 14:20:00,116.22,116.72,116.17,116.71,12885.0,114.438,114.9303,114.3887,114.9204,12885.0
2024-08-07 14:30:00,116.6,116.64,116.29,116.38,8063.0,114.8121,114.8515,114.5069,114.5955,8063.0
2024-08-07 14:40:00,116.42,116.57,116.25,116.41,7108.0,114.6349,114.7826,114.4675,114.625,7108.0
2024-08-07 14:50:00,116.36,116.51,116.29,116.34,8398.0,114.5758,114.7235,114.5069,114.5561,8398.0
2024-08-07 15:00:00,116.33,117.0,116.33,116.88,7988.0,114.5463,115.206,114.5463,115.0878,7988.0
2024-08-07 15:10:00,116.85,116.96,116.73,116.92,5414.0,115.0583,115.1666,114.9401,115.1272,5414.0
2024-08-07 15:20:00,117.02,117.02,116.67,116.79,5509.0,115.2257,115.2257,114.8811,114.9992,5509.0
2024-08-07 15:30:00,116.78,117.07,116.53,116.96,23169.0,114.9894,115.2749,114.7432,115.1666,23169.0
2024-08-07 15:40:00,116.91,116.92,116.62,116.8,12725.0,115.1174,115.1272,114.8318,115.0091,12725.0
2024-08-07 15:50:00,116.81,117.01,115.92,116.24,115765.0,115.0189,115.2158,114.1426,114.4576,115765.0
2024-08-08 09:30:00,117.95,117.98,117.11,117.23,17140.0,116.1414,116.171,115.3143,115.4325,17140.0
2024-08-08 09:40:00,117.11,117.44,116.23,116.47,13640.0,115.3143,115.6392,114.4478,114.6841,13640.0
2024-08-08 09:50:00,116.47,117.31,116.33,117.21,12427.0,114.6841,115.5112,114.5463,115.4128,12427.0
2024-08-08 10:00:00,117.3,117.69,117.29,117.69,7573.0,115.5014,115.8854,115.4915,115.8854,7573.0
2024-08-08 10:10:00,117.69,117.95,117.36,117.72,11427.0,115.8854,116.1414,115.5605,115.915,11427.0
2024-08-08 10:20:00,117.75,118.17,117.5,118.13,13177.0,115.9445,116.3581,115.6983,116.3187,13177.0
2024-08-08 10:30:00,118.17,118.46,117.92,118.32,10396.0,116.3581,116.6436,116.1119,116.5058,10396.0
2024-08-08 10:40:00,118.41,118.49,118.05,118.29,12583.0,116.5944,116.6731,116.2399,116.4762,12583.0
2024-08-08 10:50:00,118.36,118.53,118.19,118.4,11159.0,116.5451,116.7125,116.3777,116.5845,11159.0
2024-08-08 11:00:00,118.39,118.54,118.23,118.45,13327.0,116.5747,116.7224,116.4171,116.6338,13327.0
2024-08-08 11:10:00,118.52,118.54,117.99,118.01,9845.0,116.7027,116.7224,116.1808,116.2005,9845.0
2024-08-08 11:20:00,118.01,118.4,118.01,118.26,8561.0,116.2005,116.5845,116.2005,116.4467,8561.0
2024-08-08 11:30:00,118.33,118.58,118.27,118.3,6141.0,116.5156,116.7618,116.4565,116.4861,6141.0
2024-08-08 11:40:00,118.3,118.38,118.1,118.14,8998.0,116.4861,116.5648,116.2891,116.3285,8998.0
2024-08-08 11:50:00,118.22,118.43,118.22,118.41,4469.0,116.4073,116.6141,116.4073,116.5944,4469.0
2024-08-08 12:00:00,118.38,118.78,118.35,118.73,12600.0,116.5648,116.9587,116.5353,116.9095,12600.0
2024-08-08 12:10:00,118.7,118.74,118.39,118.52,11889.0,116.8799,116.9193,116.5747,116.7027,11889.0
2024-08-08 12:20:00,118.49,118.76,118.49,118.51,5241.0,116.6731,116.939,116.6731,116.6928,5241.0
2024-08-08 12:30:00,118.51,118.51,117.98,117.98,6049.0,116.6928,116.6928,116.171,116.171,6049.0
2024-08-08 12:40:00,118.03,118.42,118.03,118.41,5692.0,116.2202,116.6042,116.2202,116.5944,5692.0
2024-08-08 12:50:00,118.45,118.48,118.26,118.33,4916.0,116.6338,116.6633,116.4467,116.5156,4916.0
2024-08-08 13:00:00,118.35,118.37,118.12,118.22,7007.0,116.5353,116.555,116.3088,116.4073,7007.0
2024-08-08 13:10:00,118.3,118.56,118.28,118.56,7608.0,116.4861,116.7421,116.4664,116.7421,7608.0
2024-08-08 13:20:00,118.57,119.04,118.55,119.04,7706.0,116.7519,117.2147,116.7322,117.2147,7706.0
2024-08-08 13:30:00,119.04,119.09,118.93,118.94,7608.0,117.2147,117.2639,117.1064,117.1162,7608.0
2024-08-08 13:40:00,118.99,119.15,118.92,119.13,6723.0,117.1655,117.323,117.0966,117.3033,6723.0
2024-08-08 13:50:00,119.16,119.26,119.05,119.13,4502.0,117.3329,117.4313,117.2246,117.3033,4502.0
2024-08-08 14:00:00,119.13,119.35,119.12,119.24,10797.0,117.3033,117.52,117.2935,117.4116,10797.0
2024-08-08 14:10:00,119.21,119.21,119.02,119.08,9137.0,117.3821,117.3821,117.195,117.2541,9137.0
2024-08-08 14:20:00,119.08,119.23,118.95,118.96,8823.0,117.2541,117.4018,117.1261,117.1359,8823.0
2024-08-08 14:30:00,118.9,119.06,118.77,118.83,5361.0,117.0769,117.2344,116.9489,117.0079,5361.0
2024-08-08 14:40:00,118.66,118.78,118.59,118.78,5577.0,116.8405,116.9587,116.7716,116.9587,5577.0
2024-08-08 14:50:00,118.7,119.02,118.7,118.96,18964.0,116.8799,117.195,116.8799,117.1359,18964.0
2024-08-08 15:00:00,118.94,119.08,118.86,119.06,22320.0,117.1162,117.2541,117.0375,117.2344,22320.0
2024-08-08 15:10:00,119.1,119.19,118.93,118.93,8351.0,117.2738,117.3624,117.1064,117.1064,8351.0
2024-08-08 15:20:00,118.98,119.12,118.89,118.89,9384.0,117.1556,117.2935,117.067,117.067,9384.0
2024-08-08 15:30:00,118.96,119.01,118.49,118.71,9867.0,117.1359,117.1852,116.6731,116.8898,9867.0
2024-08-08 15:40:00,118.73,119.27,118.65,119.23,17994.0,116.9095,117.4412,116.8307,117.4018,17994.0
2024-08-08 15:50:00,119.24,119.38,118.99,119.22,79841.0,117.4116,117.5495,117.1655,117.392,79841.0
2024-08-09 09:30:00,118.81,119.87,118.0,119.87,15978.0,116.9882,118.032,116.1907,118.032,15978.0
2024-08-09 09:40:00,119.87,119.96,119.24,119.24,9778.0,118.032,118.1206,117.4116,117.4116,9778.0
2024-08-09 09:50:00,119.27,120.03,119.25,119.32,27550.0,117.4412,118.1895,117.4215,117.4904,27550.0
2024-08-09 10:00:00,119.2,119.55,119.04,119.53,13199.0,117.3723,117.7169,117.2147,117.6972,13199.0
2024-08-09 10:10:00,119.43,120.19,119.43,119.81,8770.0,117.5987,118.3471,117.5987,117.9729,8770.0
2024-08-09 10:20:00,119.85,119.86,119.46,119.52,5883.0,118.0123,118.0221,117.6283,117.6874,5883.0
2024-08-09 10:30:00,119.47,119.6,119.08,119.1,5301.0,117.6381,117.7661,117.2541,117.2738,5301.0
2024-08-09 10:40:00,119.24,119.96,119.17,119.96,7732.0,117.4116,118.1206,117.3427,118.1206,7732.0
2024-08-09 10:50:00,119.94,120.69,119.93,120.38,17165.0,118.1009,118.8394,118.0911,118.5342,17165.0
2024-08-09 11:00:00,120.48,120.7,120.3,120.51,15949.0,118.6326,118.8493,118.4554,118.6622,15949.0
2024-08-09 11:10:00,120.49,120.62,120.44,120.52,4690.0,118.6425,118.7705,118.5932,118.672,4690.0
2024-08-09 11:20:00,120.47,120.61,120.35,120.37,5496.0,118.6228,118.7606,118.5046,118.5243,5496.0
2024-08-09 11:30:00,120.41,120.6,120.4,120.6,6601.0,118.5637,118.7508,118.5539,118.7508,6601.0
2024-08-09 11:40:00,120.57,120.74,120.4,120.74,10446.0,118.7213,118.8886,118.5539,118.8886,10446.0
2024-08-09 11:50:00,120.83,120.95,120.45,120.5,5494.0,118.9773,119.0954,118.6031,118.6523,5494.0
2024-08-09 12:00:00,120.6,120.62,120.49,120.53,2677.0,118.7508,118.7705,118.6425,118.6819,2677.0
2024-08-09 12:10:00,120.5,120.55,120.44,120.55,11785.0,118.6523,118.7016,118.5932,118.7016,11785.0
2024-08-09 12:20:00,120.63,120.67,120.5,120.62,2920.0,118.7803,118.8197,118.6523,118.7705,2920.0
2024-08-09 12:30:00,120.66,120.92,120.66,120.88,5200.0,118.8099,119.0659,118.8099,119.0265,5200.0
2024-08-09 12:40:00,120.84,120.89,120.74,120.86,2115.0,118.9871,119.0363,118.8886,119.0068,2115.0
2024-08-09 12:50:00,120.84,120.94,120.74,120.92,3069.0,118.9871,119.0856,118.8886,119.0659,3069.0
2024-08-09 13:00:00,120.94,121.11,120.89,121.11,7592.0,119.0856,119.253,119.0363,119.253,7592.0
2024-08-09 13:10:00,121.12,121.83,121.12,121.65,12634.0,119.2628,119.9619,119.2628,119.7847,12634.0
2024-08-09 13:20:00,121.68,121.82,121.43,121.82,2297.0,119.8142,119.9521,119.5681,119.9521,2297.0
2024-08-09 13:30:00,121.83,121.93,121.78,121.78,6046.0,119.9619,120.0604,119.9127,119.9127,6046.0
2024-08-09 13:40:00,121.78,121.8,121.6,121.77,4318.0,119.9127,119.9324,119.7355,119.9029,4318.0
2024-08-09 13:50:00,121.75,121.8,121.42,121.46,7342.0,119.8832,119.9324,119.5582,119.5976,7342.0
2024-08-09 14:00:00,121.48,121.63,121.42,121.62,7010.0,119.6173,119.765,119.5582,119.7552,7010.0
2024-08-09 14:10:00,121.6,121.77,121.43,121.77,17028.0,119.7355,119.9029,119.5681,119.9029,17028.0
2024-08-09 14:20:00,121.78,121.8,121.61,121.78,13800.0,119.9127,119.9324,119.7453,119.9127,13800.0
2024-08-09 14:30:00,121.78,121.95,121.69,121.91,10057.0,119.9127,120.0801,119.8241,120.0407,10057.0
2024-08-09 14:40:00,121.91,122.09,121.88,122.02,12188.0,120.0407,120.2179,120.0112,120.149,12188.0
2024-08-09 14:50:00,122.0,122.02,121.85,122.02,39315.0,120.1293,120.149,119.9816,120.149,39315.0
2024-08-09 15:00:00,122.02,122.17,121.83,122.17,14957.0,120.149,120.2967,119.9619,120.2967,14957.0
2024-08-09 15:10:00,122.19,122.38,122.17,122.38,10357.0,120.3164,120.5035,120.2967,120.5035,10357.0
2024-08-09 15:20:00,122.38,122.6,122.12,122.55,23521.0,120.5035,120.7201,120.2475,120.6709,23521.0
2024-08-09 15:30:00,122.58,122.67,122.44,122.55,33320.0,120.7004,120.7891,120.5626,120.6709,33320.0
2024-08-09 15:40:00,122.58,122.81,122.52,122.72,32496.0,120.7004,120.9269,120.6414,120.8383,32496.0
2024-08-09 15:50:00,122.7,122.72,122.36,122.5,120521.0,120.8186,120.8383,120.4838,120.6217,120521.0
2024-08-12 09:30:00,122.49,123.35,122.38,123.12,24783.0,120.6118,121.4586,120.5035,121.2322,24783.0
2024-08-12 09:40:00,123.08,123.08,122.43,122.68,4047.0,121.1928,121.1928,120.5527,120.7989,4047.0
2024-08-12 09:50:00,122.87,123.26,122.53,122.67,16577.0,120.986,121.37,120.6512,120.7891,16577.0
2024-08-12 10:00:00,122.71,123.49,122.71,123.46,6824.0,120.8284,121.5965,120.8284,121.5669,6824.0
2024-08-12 10:10:00,123.46,123.85,123.29,123.76,10092.0,121.5669,121.951,121.3995,121.8623,10092.0
2024-08-12 10:20:00,123.75,123.96,123.44,123.44,10599.0,121.8525,122.0593,121.5472,121.5472,10599.0
2024-08-12 10:30:00,123.42,123.69,123.39,123.65,16285.0,121.5276,121.7934,121.498,121.754,16285.0
2024-08-12 10:40:00,123.66,123.78,123.52,123.73,9576.0,121.7639,121.882,121.626,121.8328,9576.0
2024-08-12 10:50:00,123.73,123.84,123.63,123.81,9242.0,121.8328,121.9411,121.7343,121.9116,9242.0
2024-08-12 11:00:00,123.82,124.03,123.77,123.77,10597.0,121.9214,122.1282,121.8722,121.8722,10597.0
2024-08-12 11:10:00,123.82,123.97,123.79,123.83,8171.0,121.9214,122.0691,121.8919,121.9313,8171.0
2024-08-12 11:20:00,123.84,123.87,122.77,122.94,11887.0,121.9411,121.9707,120.8875,121.0549,11887.0
2024-08-12 11:30:00,122.95,122.95,122.58,122.81,6675.0,121.0648,121.0648,120.7004,120.9269,6675.0
2024-08-12 11:40:00,122.82,123.05,122.77,123.05,5475.0,120.9368,121.1632,120.8875,121.1632,5475.0
2024-08-12 11:50:00,123.05,123.45,123.05,123.44,11376.0,121.1632,121.5571,121.1632,121.5472,11376.0
2024-08-12 12:00:00,123.48,123.55,123.16,123.22,9344.0,121.5866,121.6556,121.2715,121.3306,9344.0
2024-08-12 12:10:00,123.23,123.48,123.18,123.32,21877.0,121.3405,121.5866,121.2912,121.4291,21877.0
2024-08-12 12:20:00,123.32,123.35,123.09,123.27,21413.0,121.4291,121.4586,121.2026,121.3799,21413.0
2024-08-12 12:30:00,123.27,123.39,123.2,123.36,5854.0,121.3799,121.498,121.3109,121.4685,5854.0
2024-08-12 12:40:00,123.36,123.36,123.01,123.14,7816.0,121.4685,121.4685,121.1238,121.2518,7816.0
2024-08-12 12:50:00,123.12,123.16,122.72,122.72,9271.0,121.2322,121.2715,120.8383,120.8383,9271.0
2024-08-12 13:00:00,122.72,122.78,122.59,122.77,10315.0,120.8383,120.8974,120.7103,120.8875,10315.0
2024-08-12 13:10:00,122.78,122.99,122.73,122.99,7471.0,120.8974,121.1041,120.8481,121.1041,7471.0
2024-08-12 13:20:00,122.98,123.15,122.79,122.95,12110.0,121.0943,121.2617,120.9072,121.0648,12110.0
2024-08-12 13:30:00,123.0,123.13,122.85,122.85,7268.0,121.114,121.242,120.9663,120.9663,7268.0
2024-08-12 13:40:00,122.86,123.01,122.77,122.89,10409.0,120.9761,121.1238,120.8875,121.0057,10409.0
2024-08-12 13:50:00,122.85,122.93,122.76,122.9,2720.0,120.9663,121.0451,120.8777,121.0155,2720.0
2024-08-12 14:00:00,122.9,122.99,122.8,122.8,6421.0,121.0155,121.1041,120.9171,120.9171,6421.0
2024-08-12 14:10:00,122.83,123.01,122.81,122.93,6603.0,120.9466,121.1238,120.9269,121.0451,6603.0
2024-08-12 14:20:00,122.97,123.05,122.88,122.96,9686.0,121.0845,121.1632,120.9958,121.0746,9686.0
2024-08-12 14:30:00,122.92,123.0,122.87,122.97,6344.0,121.0352,121.114,120.986,121.0845,6344.0
2024-08-12 14:40:00,122.95,123.0,122.8,122.84,7436.0,121.0648,121.114,120.9171,120.9564,7436.0
2024-08-12 14:50:00,122.86,123.0,122.86,122.98,9694.0,120.9761,121.114,120.9761,121.0943,9694.0
2024-08-12 15:00:00,123.01,123.01,122.78,122.78,7167.0,121.1238,121.1238,120.8974,120.8974,7167.0
2024-08-12 15:10:00,122.81,122.97,122.81,122.86,13406.0,120.9269,121.0845,120.9269,120.9761,13406.0
2024-08-12 15:20:00,122.87,123.01,122.82,122.9,18685.0,120.986,121.1238,120.9368,121.0155,18685.0
2024-08-12 15:30:00,122.92,123.08,122.81,122.84,12106.0,121.0352,121.1928,120.9269,120.9564,12106.0
2024-08-12 15:40:00,122.84,122.97,122.75,122.77,18232.0,120.9564,121.0845,120.8678,120.8875,18232.0
2024-08-12 15:50:00,122.8,123.08,122.69,122.95,96764.0,120.9171,121.1928,120.8087,121.0648,96764.0
2024-08-13 09:30:00,123.84,124.72,123.73,124.58,31364.0,121.9411,122.8076,121.8328,122.6698,31364.0
2024-08-13 09:40:00,124.56,124.99,124.36,124.65,22276.0,122.6501,123.0735,122.4531,122.7387,22276.0
2024-08-13 09:50:00,124.57,125.41,124.47,125.21,24381.0,122.6599,123.487,122.5615,123.2901,24381.0
2024-08-13 10:00:00,125.15,125.48,125.03,125.42,21554.0,123.231,123.556,123.1129,123.4969,21554.0
2024-08-13 10:10:00,125.38,125.57,124.67,124.79,73920.0,123.4575,123.6446,122.7584,122.8765,73920.0
2024-08-13 10:20:00,124.79,125.27,124.76,125.13,10262.0,122.8765,123.3492,122.847,123.2113,10262.0
2024-08-13 10:30:00,125.05,125.08,124.84,125.02,4227.0,123.1326,123.1621,122.9258,123.103,4227.0
2024-08-13 10:40:00,124.96,125.51,124.96,125.41,10401.0,123.0439,123.5855,123.0439,123.487,10401.0
2024-08-13 10:50:00,125.49,125.63,125.39,125.57,48635.0,123.5658,123.7037,123.4673,123.6446,48635.0
2024-08-13 11:00:00,125.53,125.56,125.25,125.27,13291.0,123.6052,123.6347,123.3295,123.3492,13291.0
2024-08-13 11:10:00,125.21,125.39,125.19,125.37,6399.0,123.2901,123.4673,123.2704,123.4477,6399.0
2024-08-13 11:20:00,125.33,125.38,125.22,125.26,10929.0,123.4083,123.4575,123.3,123.3393,10929.0
2024-08-13 11:30:00,125.29,125.76,125.27,125.76,16443.0,123.3689,123.8317,123.3492,123.8317,16443.0
2024-08-13 11:40:00,125.76,125.96,125.71,125.95,11206.0,123.8317,124.0286,123.7824,124.0188,11206.0
2024-08-13 11:50:00,125.96,126.18,125.92,126.14,12749.0,124.0286,124.2452,123.9892,124.2058,12749.0
2024-08-13 12:00:00,126.14,126.4,126.1,126.4,7837.0,124.2058,124.4619,124.1665,124.4619,7837.0
2024-08-13 12:10:00,126.38,126.43,126.14,126.31,16465.0,124.4422,124.4914,124.2058,124.3732,16465.0
2024-08-13 12:20:00,126.29,126.4,126.26,126.35,11537.0,124.3535,124.4619,124.324,124.4126,11537.0
2024-08-13 12:30:00,126.34,126.36,126.18,126.22,11417.0,124.4028,124.4225,124.2452,124.2846,11417.0
2024-08-13 12:40:00,126.22,126.45,126.21,126.44,10230.0,124.2846,124.5111,124.2748,124.5012,10230.0
2024-08-13 12:50:00,126.44,126.51,126.39,126.44,8323.0,124.5012,124.5702,124.452,124.5012,8323.0
2024-08-13 13:00:00,126.44,126.53,126.32,126.39,3405.0,124.5012,124.5899,124.3831,124.452,3405.0
2024-08-13 13:10:00,126.41,126.41,126.21,126.23,5732.0,124.4717,124.4717,124.2748,124.2945,5732.0
2024-08-13 13:20:00,126.24,126.5,126.22,126.46,6810.0,124.3043,124.5603,124.2846,124.5209,6810.0
2024-08-13 13:30:00,126.48,126.48,126.21,126.27,14071.0,124.5406,124.5406,124.2748,124.3339,14071.0
2024-08-13 13:40:00,126.24,126.29,125.95,126.14,16622.0,124.3043,124.3535,124.0188,124.2058,16622.0
2024-08-13 13:50:00,126.19,126.43,126.1,126.43,6059.0,124.2551,124.4914,124.1665,124.4914,6059.0
2024-08-13 14:00:00,126.42,126.54,126.34,126.41,7746.0,124.4816,124.5997,124.4028,124.4717,7746.0
2024-08-13 14:10:00,126.41,126.44,126.19,126.22,10444.0,124.4717,124.5012,124.2551,124.2846,10444.0
2024-08-13 14:20:00,126.22,126.47,126.22,126.47,6115.0,124.2846,124.5308,124.2846,124.5308,6115.0
2024-08-13 14:30:00,126.44,126.48,126.37,126.44,5621.0,124.5012,124.5406,124.4323,124.5012,5621.0
2024-08-13 14:40:00,126.41,126.41,126.21,126.34,8224.0,124.4717,124.4717,124.2748,124.4028,8224.0
2024-08-13 14:50:00,126.3,126.33,126.04,126.11,9003.0,124.3634,124.3929,124.1074,124.1763,9003.0
2024-08-13 15:00:00,126.08,126.12,125.87,125.89,9695.0,124.1468,124.1862,123.94,123.9597,9695.0
2024-08-13 15:10:00,125.89,125.89,125.57,125.69,7964.0,123.9597,123.9597,123.6446,123.7627,7964.0
2024-08-13 15:20:00,125.65,125.74,125.57,125.59,20234.0,123.7234,123.812,123.6446,123.6643,20234.0
2024-08-13 15:30:00,125.61,125.69,125.56,125.67,14262.0,123.684,123.7627,123.6347,123.7431,14262.0
2024-08-13 15:40:00,125.71,125.84,125.61,125.84,27456.0,123.7824,123.9104,123.684,123.9104,27456.0
2024-08-13 15:50:00,125.85,126.06,125.54,125.92,152797.0,123.9203,124.1271,123.615,123.9892,152797.0
2024-08-14 09:30:00,126.28,126.89,126.18,126.64,22300.0,124.3437,124.9443,124.2452,124.6982,22300.0
2024-08-14 09:40:00,126.57,126.85,126.32,126.73,7017.0,124.6293,124.905,124.3831,124.7868,7017.0
2024-08-14 09:50:00,126.69,126.97,126.31,126.53,11772.0,124.7474,125.0231,124.3732,124.5899,11772.0
2024-08-14 10:00:00,126.48,126.92,126.37,126.84,8260.0,124.5406,124.9739,124.4323,124.8951,8260.0
2024-08-14 10:10:00,126.77,126.77,126.44,126.69,6240.0,124.8262,124.8262,124.5012,124.7474,6240.0
2024-08-14 10:20:00,126.79,127.14,126.73,126.94,11350.0,124.8459,125.1905,124.7868,124.9936,11350.0
2024-08-14 10:30:00,126.93,126.94,126.45,126.68,7311.0,124.9837,124.9936,124.5111,124.7376,7311.0
2024-08-14 10:40:00,126.62,127.0,126.62,126.83,7952.0,124.6785,125.0527,124.6785,124.8853,7952.0
2024-08-14 10:50:00,126.78,126.96,126.53,126.85,15896.0,124.836,125.0133,124.5899,124.905,15896.0
2024-08-14 11:00:00,126.9,126.95,126.77,126.9,8196.0,124.9542,125.0034,124.8262,124.9542,8196.0
2024-08-14 11:10:00,126.91,127.1,126.88,127.07,21103.0,124.964,125.1511,124.9345,125.1216,21103.0
2024-08-14 11:20:00,126.99,127.21,126.95,127.14,5703.0,125.0428,125.2594,125.0034,125.1905,5703.0
2024-08-14 11:30:00,127.15,127.4,127.15,127.37,5874.0,125.2004,125.4465,125.2004,125.417,5874.0
2024-08-14 11:40:00,127.38,127.4,127.25,127.38,6347.0,125.4268,125.4465,125.2988,125.4268,6347.0
2024-08-14 11:50:00,127.34,127.74,127.3,127.71,8228.0,125.3874,125.7813,125.3481,125.7518,8228.0
2024-08-14 12:00:00,127.67,127.73,127.46,127.65,10200.0,125.7124,125.7715,125.5056,125.6927,10200.0
2024-08-14 12:10:00,127.59,127.67,127.22,127.34,8690.0,125.6336,125.7124,125.2693,125.3874,8690.0
2024-08-14 12:20:00,127.4,127.4,126.8,126.98,10867.0,125.4465,125.4465,124.8557,125.033,10867.0
2024-08-14 12:30:00,127.04,127.2,127.02,127.19,7298.0,125.092,125.2496,125.0724,125.2397,7298.0
2024-08-14 12:40:00,127.19,127.26,126.82,126.91,11965.0,125.2397,125.3087,124.8754,124.964,11965.0
2024-08-14 12:50:00,126.88,127.19,126.88,127.19,6636.0,124.9345,125.2397,124.9345,125.2397,6636.0
2024-08-14 13:00:00,127.17,127.44,127.1,127.27,7440.0,125.2201,125.4859,125.1511,125.3185,7440.0
2024-08-14 13:10:00,127.24,127.32,127.08,127.29,7168.0,125.289,125.3678,125.1314,125.3382,7168.0
2024-08-14 13:20:00,127.33,127.33,127.02,127.16,6856.0,125.3776,125.3776,125.0724,125.2102,6856.0
2024-08-14 13:30:00,127.16,127.28,127.07,127.07,4187.0,125.2102,125.3284,125.1216,125.1216,4187.0
2024-08-14 13:40:00,127.05,127.21,127.03,127.21,5301.0,125.1019,125.2594,125.0822,125.2594,5301.0
2024-08-14 13:50:00,127.24,127.41,127.2,127.31,5153.0,125.289,125.4564,125.2496,125.3579,5153.0
2024-08-14 14:00:00,127.24,127.27,127.0,127.11,14532.0,125.289,125.3185,125.0527,125.161,14532.0
2024-08-14 14:10:00,127.11,127.15,127.05,127.13,7805.0,125.161,125.2004,125.1019,125.1807,7805.0
2024-08-14 14:20:00,127.18,127.21,127.03,127.15,8002.0,125.2299,125.2594,125.0822,125.2004,8002.0
2024-08-14 14:30:00,127.12,127.19,127.05,127.17,8056.0,125.1708,125.2397,125.1019,125.2201,8056.0
2024-08-14 14:40:00,127.13,127.28,127.1,127.19,4470.0,125.1807,125.3284,125.1511,125.2397,4470.0
2024-08-14 14:50:00,127.21,127.45,127.18,127.41,13015.0,125.2594,125.4958,125.2299,125.4564,13015.0
2024-08-14 15:00:00,127.44,127.48,127.32,127.39,9037.0,125.4859,125.5253,125.3678,125.4367,9037.0
2024-08-14 15:10:00,127.34,127.55,127.22,127.35,12224.0,125.3874,125.5942,125.2693,125.3973,12224.0
2024-08-14 15:20:00,127.3,127.31,127.05,127.11,13732.0,125.3481,125.3579,125.1019,125.161,13732.0
2024-08-14 15:30:00,127.06,127.1,126.84,126.95,14845.0,125.1117,125.1511,124.8951,125.0034,14845.0
2024-08-14 15:40:00,126.91,127.06,126.89,127.03,20564.0,124.964,125.1117,124.9443,125.0822,20564.0
2024-08-14 15:50:00,127.0,127.35,126.79,127.08,138632.0,125.0527,125.3973,124.8459,125.1314,138632.0
2024-08-15 09:30:00,128.83,129.81,128.79,129.38,31205.0,126.8546,127.8196,126.8152,127.3962,31205.0
2024-08-15 09:40:00,129.38,129.49,128.94,129.44,20851.0,127.3962,127.5045,126.9629,127.4552,20851.0
2024-08-15 09:50:00,129.47,129.57,129.16,129.34,44012.0,127.4848,127.5833,127.1795,127.3568,44012.0
2024-08-15 10:00:00,129.34,129.37,128.95,129.0,56944.0,127.3568,127.3863,126.9728,127.022,56944.0
2024-08-15 10:10:00,128.96,129.13,128.89,129.12,22036.0,126.9826,127.15,126.9137,127.1402,22036.0
2024-08-15 10:20:00,129.14,129.69,129.08,129.51,21398.0,127.1598,127.7014,127.1008,127.5242,21398.0
2024-08-15 10:30:00,129.6,129.76,129.41,129.74,15456.0,127.6128,127.7703,127.4257,127.7506,15456.0
2024-08-15 10:40:00,129.75,129.95,129.63,129.66,17050.0,127.7605,127.9574,127.6423,127.6719,17050.0
2024-08-15 10:50:00,129.71,129.82,129.57,129.65,15589.0,127.7211,127.8294,127.5833,127.662,15589.0
2024-08-15 11:00:00,129.64,129.98,129.61,129.86,13996.0,127.6522,127.987,127.6226,127.8688,13996.0
2024-08-15 11:10:00,129.87,130.22,129.85,129.92,21528.0,127.8787,128.2233,127.859,127.9279,21528.0
2024-08-15 11:20:00,129.9,130.05,129.68,129.75,26829.0,127.9082,128.0559,127.6916,127.7605,26829.0
2024-08-15 11:30:00,129.69,129.69,129.44,129.51,7343.0,127.7014,127.7014,127.4552,127.5242,7343.0
2024-08-15 11:40:00,129.54,129.93,129.54,129.93,11050.0,127.5537,127.9377,127.5537,127.9377,11050.0
2024-08-15 11:50:00,129.92,129.99,129.78,129.78,13161.0,127.9279,127.9968,127.79,127.79,13161.0
2024-08-15 12:00:00,129.76,130.14,129.76,130.08,34009.0,127.7703,128.1445,127.7703,128.0854,34009.0
2024-08-15 12:10:00,130.06,130.57,130.02,130.5,16753.0,128.0657,128.5679,128.0264,128.499,16753.0
2024-08-15 12:20:00,130.54,130.79,130.49,130.79,22138.0,128.5384,128.7845,128.4891,128.7845,22138.0
2024-08-15 12:30:00,130.78,130.89,130.59,130.71,9308.0,128.7747,128.883,128.5876,128.7058,9308.0
2024-08-15 12:40:00,130.71,130.71,130.43,130.46,8698.0,128.7058,128.7058,128.4301,128.4596,8698.0
2024-08-15 12:50:00,130.51,130.75,130.41,130.74,10145.0,128.5088,128.7452,128.4104,128.7353,10145.0
2024-08-15 13:00:00,130.74,130.75,130.6,130.67,13299.0,128.7353,128.7452,128.5975,128.6664,13299.0
2024-08-15 13:10:00,130.7,130.87,130.65,130.85,14224.0,128.6959,128.8633,128.6467,128.8436,14224.0
2024-08-15 13:20:00,130.84,130.97,130.79,130.88,6540.0,128.8338,128.9618,128.7845,128.8732,6540.0
2024-08-15 13:30:00,130.84,130.95,130.8,130.95,9131.0,128.8338,128.9421,128.7944,128.9421,9131.0
2024-08-15 13:40:00,130.96,130.96,130.39,130.5,68595.0,128.9519,128.9519,128.3907,128.499,68595.0
2024-08-15 13:50:00,130.58,130.63,130.48,130.62,14030.0,128.5778,128.627,128.4793,128.6172,14030.0
2024-08-15 14:00:00,130.57,130.65,130.49,130.56,12897.0,128.5679,128.6467,128.4891,128.5581,12897.0
2024-08-15 14:10:00,130.53,130.67,130.48,130.67,14889.0,128.5285,128.6664,128.4793,128.6664,14889.0
2024-08-15 14:20:00,130.67,130.76,130.62,130.67,6758.0,128.6664,128.755,128.6172,128.6664,6758.0
2024-08-15 14:30:00,130.66,130.73,130.63,130.72,5677.0,128.6565,128.7255,128.627,128.7156,5677.0
2024-08-15 14:40:00,130.71,130.97,130.66,130.9,9885.0,128.7058,128.9618,128.6565,128.8929,9885.0
2024-08-15 14:50:00,130.9,130.92,130.73,130.9,12761.0,128.8929,128.9126,128.7255,128.8929,12761.0
2024-08-15 15:00:00,130.9,131.01,130.84,130.96,53179.0,128.8929,129.0012,128.8338,128.9519,53179.0
2024-08-15 15:10:00,130.93,131.05,130.83,130.98,29940.0,128.9224,129.0406,128.8239,128.9716,29940.0
2024-08-15 15:20:00,131.0,131.17,130.95,131.05,10119.0,128.9913,129.1587,128.9421,129.0406,10119.0
2024-08-15 15:30:00,131.03,131.33,131.0,131.28,33526.0,129.0209,129.3163,128.9913,129.267,33526.0
2024-08-15 15:40:00,131.3,131.45,131.23,131.26,34024.0,129.2867,129.4344,129.2178,129.2473,34024.0
2024-08-15 15:50:00,131.22,131.58,130.94,131.45,144480.0,129.208,129.5624,128.9322,129.4344,144480.0
2024-08-16 09:30:00,130.54,131.36,130.45,131.09,65279.0,128.5384,129.3458,128.4498,129.0799,65279.0
2024-08-16 09:40:00,131.08,131.3,129.88,129.94,12628.0,129.0701,129.2867,127.8885,127.9476,12628.0
2024-08-16 09:50:00,129.99,130.04,129.54,129.72,10022.0,127.9968,128.046,127.5537,127.731,10022.0
2024-08-16 10:00:00,129.72,130.04,129.72,129.94,8946.0,127.731,128.046,127.731,127.9476,8946.0
2024-08-16 10:10:00,129.97,130.18,129.78,129.97,11493.0,127.9771,128.1839,127.79,127.9771,11493.0
2024-08-16 10:20:00,130.0,130.22,129.81,130.06,26337.0,128.0067,128.2233,127.8196,128.0657,26337.0
2024-08-16 10:30:00,130.1,130.17,129.85,129.86,5868.0,128.1051,128.1741,127.859,127.8688,5868.0
2024-08-16 10:40:00,129.86,129.88,129.37,129.4,9641.0,127.8688,127.8885,127.3863,127.4159,9641.0
2024-08-16 10:50:00,129.46,129.78,129.4,129.77,6307.0,127.4749,127.79,127.4159,127.7802,6307.0
2024-08-16 11:00:00,129.84,130.4,129.84,130.25,8012.0,127.8491,128.4005,127.8491,128.2528,8012.0
2024-08-16 11:10:00,130.25,130.32,130.1,130.2,6688.0,128.2528,128.3218,128.1051,128.2036,6688.0
2024-08-16 11:20:00,130.2,130.36,130.16,130.23,7163.0,128.2036,128.3611,128.1642,128.2331,7163.0
2024-08-16 11:30:00,130.27,130.65,130.24,130.64,3143.0,128.2725,128.6467,128.243,128.6368,3143.0
2024-08-16 11:40:00,130.63,130.68,130.57,130.59,2315.0,128.627,128.6762,128.5679,128.5876,2315.0
2024-08-16 11:50:00,130.58,130.68,130.45,130.63,6077.0,128.5778,128.6762,128.4498,128.627,6077.0
2024-08-16 12:00:00,130.64,131.17,130.63,131.14,9543.0,128.6368,129.1587,128.627,129.1292,9543.0
2024-08-16 12:10:00,131.18,131.3,131.08,131.09,6956.0,129.1686,129.2867,129.0701,129.0799,6956.0
2024-08-16 12:20:00,131.1,131.24,131.04,131.24,6823.0,129.0898,129.2276,129.0307,129.2276,6823.0
2024-08-16 12:30:00,131.19,131.44,131.17,131.41,5930.0,129.1784,129.4246,129.1587,129.395,5930.0
2024-08-16 12:40:00,131.41,131.41,131.27,131.31,6612.0,129.395,129.395,129.2572,129.2966,6612.0
2024-08-16 12:50:00,131.28,131.43,131.22,131.38,9811.0,129.267,129.4147,129.208,129.3655,9811.0
2024-08-16 13:00:00,131.41,131.41,131.22,131.22,5920.0,129.395,129.395,129.208,129.208,5920.0
2024-08-16 13:10:00,131.28,131.33,131.22,131.22,2900.0,129.267,129.3163,129.208,129.208,2900.0
2024-08-16 13:20:00,131.27,131.32,131.22,131.23,8043.0,129.2572,129.3064,129.208,129.2178,8043.0
2024-08-16 13:30:00,131.25,131.31,131.16,131.22,9297.0,129.2375,129.2966,129.1489,129.208,9297.0
2024-08-16 13:40:00,131.19,131.22,131.09,131.16,5193.0,129.1784,129.208,129.0799,129.1489,5193.0
2024-08-16 13:50:00,131.16,131.16,130.94,131.11,9906.0,129.1489,129.1489,128.9322,129.0996,9906.0
2024-08-16 14:00:00,131.05,131.05,130.91,131.0,5870.0,129.0406,129.0406,128.9027,128.9913,5870.0
2024-08-16 14:10:00,131.0,131.23,130.97,131.23,5440.0,128.9913,129.2178,128.9618,129.2178,5440.0
2024-08-16 14:20:00,131.17,131.19,131.01,131.01,7832.0,129.1587,129.1784,129.0012,129.0012,7832.0
2024-08-16 14:30:00,130.99,131.27,130.93,131.27,5760.0,128.9815,129.2572,128.9224,129.2572,5760.0
2024-08-16 14:40:00,131.31,131.35,131.12,131.15,8906.0,129.2966,129.336,129.1095,129.139,8906.0
2024-08-16 14:50:00,131.15,131.25,131.11,131.19,4880.0,129.139,129.2375,129.0996,129.1784,4880.0
2024-08-16 15:00:00,131.15,131.16,131.03,131.04,6177.0,129.139,129.1489,129.0209,129.0307,6177.0
2024-08-16 15:10:00,131.06,131.08,131.01,131.08,8483.0,129.0504,129.0701,129.0012,129.0701,8483.0
2024-08-16 15:20:00,131.06,131.06,130.94,130.96,15272.0,129.0504,129.0504,128.9322,128.9519,15272.0
2024-08-16 15:30:00,130.93,131.17,130.89,131.08,21709.0,128.9224,129.1587,128.883,129.0701,21709.0
2024-08-16 15:40:00,131.1,131.19,130.88,130.88,24657.0,129.0898,129.1784,128.8732,128.8732,24657.0
2024-08-16 15:50:00,130.86,131.1,130.37,130.47,132328.0,128.8535,129.0898,128.371,128.4695,132328.0
2024-08-19 09:30:00,129.94,130.4,129.59,129.8,28537.0,127.9476,128.4005,127.6029,127.8097,28537.0
2024-08-19 09:40:00,129.84,130.49,129.72,130.1,14088.0,127.8491,128.4891,127.731,128.1051,14088.0
2024-08-19 09:50:00,130.1,130.23,129.65,129.66,17864.0,128.1051,128.2331,127.662,127.6719,17864.0
2024-08-19 10:00:00,129.82,130.11,129.71,130.11,12616.0,127.8294,128.115,127.7211,128.115,12616.0
2024-08-19 10:10:00,130.05,130.24,129.86,129.87,25657.0,128.0559,128.243,127.8688,127.8787,25657.0
2024-08-19 10:20:00,129.93,130.5,129.86,130.5,12421.0,127.9377,128.499,127.8688,128.499,12421.0
2024-08-19 10:30:00,130.37,130.54,130.36,130.51,6797.0,128.371,128.5384,128.3611,128.5088,6797.0
2024-08-19 10:40:00,130.46,130.57,130.33,130.5,8965.0,128.4596,128.5679,128.3316,128.499,8965.0
2024-08-19 10:50:00,130.5,130.52,130.31,130.36,6598.0,128.499,128.5187,128.3119,128.3611,6598.0
2024-08-19 11:00:00,130.34,130.45,130.34,130.43,3071.0,128.3414,128.4498,128.3414,128.4301,3071.0
2024-08-19 11:10:00,130.41,130.41,130.22,130.35,5249.0,128.4104,128.4104,128.2233,128.3513,5249.0
2024-08-19 11:20:00,130.39,130.57,130.37,130.54,5360.0,128.3907,128.5679,128.371,128.5384,5360.0
2024-08-19 11:30:00,130.58,130.73,130.47,130.52,7186.0,128.5778,128.7255,128.4695,128.5187,7186.0
2024-08-19 11:40:00,130.57,130.93,130.54,130.88,7121.0,128.5679,128.9224,128.5384,128.8732,7121.0
2024-08-19 11:50:00,130.91,131.13,130.84,130.85,6571.0,128.9027,129.1193,128.8338,128.8436,6571.0
2024-08-19 12:00:00,130.81,130.97,130.71,130.83,4616.0,128.8042,128.9618,128.7058,128.8239,4616.0
2024-08-19 12:10:00,130.83,130.94,130.72,130.76,14308.0,128.8239,128.9322,128.7156,128.755,14308.0
2024-08-19 12:20:00,130.82,131.07,130.8,131.0,10435.0,128.8141,129.0603,128.7944,128.9913,10435.0
2024-08-19 12:30:00,130.97,131.04,130.85,131.0,7248.0,128.9618,129.0307,128.8436,128.9913,7248.0
2024-08-19 12:40:00,131.01,131.03,130.92,130.97,4301.0,129.0012,129.0209,128.9126,128.9618,4301.0
2024-08-19 12:50:00,130.97,131.0,130.91,130.97,5128.0,128.9618,128.9913,128.9027,128.9618,5128.0
2024-08-19 13:00:00,130.96,131.17,130.82,131.16,8859.0,128.9519,129.1587,128.8141,129.1489,8859.0
2024-08-19 13:10:00,131.2,131.2,130.96,131.04,9552.0,129.1883,129.1883,128.9519,129.0307,9552.0
2024-08-19 13:20:00,131.07,131.08,130.95,131.0,5088.0,129.0603,129.0701,128.9421,128.9913,5088.0
2024-08-19 13:30:00,130.95,131.07,130.8,131.02,10916.0,128.9421,129.0603,128.7944,129.011,10916.0
2024-08-19 13:40:00,131.06,131.09,131.02,131.02,7714.0,129.0504,129.0799,129.011,129.011,7714.0
2024-08-19 13:50:00,131.06,131.2,131.05,131.2,5690.0,129.0504,129.1883,129.0406,129.1883,5690.0
2024-08-19 14:00:00,131.19,131.29,131.12,131.15,13810.0,129.1784,129.2769,129.1095,129.139,13810.0
2024-08-19 14:10:00,131.13,131.2,131.04,131.11,8234.0,129.1193,129.1883,129.0307,129.0996,8234.0
2024-08-19 14:20:00,131.08,131.28,131.05,131.28,5041.0,129.0701,129.267,129.0406,129.267,5041.0
2024-08-19 14:30:00,131.28,131.35,131.25,131.32,5499.0,129.267,129.336,129.2375,129.3064,5499.0
2024-08-19 14:40:00,131.36,131.71,131.36,131.58,10657.0,129.3458,129.6904,129.3458,129.5624,10657.0
2024-08-19 14:50:00,131.57,131.59,131.45,131.48,4426.0,129.5526,129.5723,129.4344,129.464,4426.0
2024-08-19 15:00:00,131.41,131.45,131.3,131.41,5246.0,129.395,129.4344,129.2867,129.395,5246.0
2024-08-19 15:10:00,131.39,131.45,131.38,131.44,4627.0,129.3753,129.4344,129.3655,129.4246,4627.0
2024-08-19 15:20:00,131.44,131.73,131.41,131.7,10827.0,129.4246,129.7101,129.395,129.6806,10827.0
2024-08-19 15:30:00,131.65,131.68,131.42,131.46,8339.0,129.6314,129.6609,129.4049,129.4443,8339.0
2024-08-19 15:40:00,131.45,131.55,131.34,131.39,13824.0,129.4344,129.5329,129.3261,129.3753,13824.0
2024-08-19 15:50:00,131.4,131.95,131.29,131.68,80595.0,129.3852,129.9268,129.2769,129.6609,80595.0
2024-08-20 09:30:00,131.75,131.78,131.22,131.5,78036.0,129.7298,129.7594,129.208,129.4837,78036.0
2024-08-20 09:40:00,131.6,131.76,131.37,131.72,40120.0,129.5821,129.7397,129.3557,129.7003,40120.0
2024-08-20 09:50:00,131.75,132.1,131.59,131.97,23273.0,129.7298,130.0745,129.5723,129.9465,23273.0
2024-08-20 10:00:00,131.91,132.0,131.8,131.96,6001.0,129.8874,129.976,129.7791,129.9366,6001.0
2024-08-20 10:10:00,132.01,132.01,131.68,131.81,17268.0,129.9858,129.9858,129.6609,129.7889,17268.0
2024-08-20 10:20:00,131.75,131.85,131.64,131.71,13499.0,129.7298,129.8283,129.6215,129.6904,13499.0
2024-08-20 10:30:00,131.72,131.72,131.5,131.57,12108.0,129.7003,129.7003,129.4837,129.5526,12108.0
2024-08-20 10:40:00,131.57,131.74,131.36,131.59,16335.0,129.5526,129.72,129.3458,129.5723,16335.0
2024-08-20 10:50:00,131.56,131.68,131.3,131.33,16909.0,129.5427,129.6609,129.2867,129.3163,16909.0
2024-08-20 11:00:00,131.33,131.58,131.29,131.56,8415.0,129.3163,129.5624,129.2769,129.5427,8415.0
2024-08-20 11:10:00,131.5,131.61,131.45,131.55,9150.0,129.4837,129.592,129.4344,129.5329,9150.0
2024-08-20 11:20:00,131.56,131.61,131.34,131.39,21493.0,129.5427,129.592,129.3261,129.3753,21493.0
2024-08-20 11:30:00,131.39,131.68,131.36,131.58,14576.0,129.3753,129.6609,129.3458,129.5624,14576.0
2024-08-20 11:40:00,131.61,131.83,131.52,131.75,11186.0,129.592,129.8086,129.5034,129.7298,11186.0
2024-08-20 11:50:00,131.82,132.02,131.8,131.95,11090.0,129.7988,129.9957,129.7791,129.9268,11090.0
2024-08-20 12:00:00,131.95,132.02,131.89,131.94,16282.0,129.9268,129.9957,129.8677,129.9169,16282.0
2024-08-20 12:10:00,131.97,131.98,131.74,131.89,13845.0,129.9465,129.9563,129.72,129.8677,13845.0
2024-08-20 12:20:00,131.82,131.9,131.79,131.88,3705.0,129.7988,129.8775,129.7692,129.8578,3705.0
2024-08-20 12:30:00,131.89,131.99,131.88,131.93,5847.0,129.8677,129.9661,129.8578,129.9071,5847.0
2024-08-20 12:40:00,131.94,131.97,131.86,131.91,19238.0,129.9169,129.9465,129.8381,129.8874,19238.0
2024-08-20 12:50:00,131.88,131.9,131.67,131.78,4462.0,129.8578,129.8775,129.6511,129.7594,4462.0
2024-08-20 13:00:00,131.76,131.77,131.55,131.72,6810.0,129.7397,129.7495,129.5329,129.7003,6810.0
2024-08-20 13:10:00,131.72,131.86,131.69,131.8,7357.0,129.7003,129.8381,129.6707,129.7791,7357.0
2024-08-20 13:20:00,131.81,131.89,131.76,131.88,8582.0,129.7889,129.8677,129.7397,129.8578,8582.0
2024-08-20 13:30:00,131.87,131.92,131.74,131.78,8301.0,129.848,129.8972,129.72,129.7594,8301.0
2024-08-20 13:40:00,131.74,131.86,131.71,131.71,11110.0,129.72,129.8381,129.6904,129.6904,11110.0
2024-08-20 13:50:00,131.71,131.78,131.65,131.76,4880.0,129.6904,129.7594,129.6314,129.7397,4880.0
2024-08-20 14:00:00,131.76,131.85,131.72,131.8,14633.0,129.7397,129.8283,129.7003,129.7791,14633.0
2024-08-20 14:10:00,131.8,131.95,131.79,131.95,16863.0,129.7791,129.9268,129.7692,129.9268,16863.0
2024-08-20 14:20:00,131.97,132.0,131.84,131.84,21517.0,129.9465,129.976,129.8184,129.8184,21517.0
2024-08-20 14:30:00,131.84,131.96,131.84,131.87,7689.0,129.8184,129.9366,129.8184,129.848,7689.0
2024-08-20 14:40:00,131.91,131.92,131.74,131.83,6922.0,129.8874,129.8972,129.72,129.8086,6922.0
2024-08-20 14:50:00,131.81,131.88,131.74,131.81,11213.0,129.7889,129.8578,129.72,129.7889,11213.0
2024-08-20 15:00:00,131.79,131.86,131.74,131.81,8167.0,129.7692,129.8381,129.72,129.7889,8167.0
2024-08-20 15:10:00,131.85,131.96,131.79,131.83,20303.0,129.8283,129.9366,129.7692,129.8086,20303.0
2024-08-20 15:20:00,131.85,131.91,131.69,131.69,16354.0,129.8283,129.8874,129.6707,129.6707,16354.0
2024-08-20 15:30:00,131.68,131.74,131.62,131.65,15436.0,129.6609,129.72,129.6018,129.6314,15436.0
2024-08-20 15:40:00,131.64,131.71,131.61,131.67,23414.0,129.6215,129.6904,129.592,129.6511,23414.0
2024-08-20 15:50:00,131.66,131.66,131.11,131.39,149560.0,129.6412,129.6412,129.0996,129.3753,149560.0
2024-08-21 09:30:00,131.71,132.16,131.71,132.16,12387.0,129.6904,130.1335,129.6904,130.1335,12387.0
2024-08-21 09:40:00,132.07,132.12,131.74,131.9,4971.0,130.0449,130.0942,129.72,129.8775,4971.0
2024-08-21 09:50:00,131.97,131.97,131.6,131.87,5210.0,129.9465,129.9465,129.5821,129.848,5210.0
2024-08-21 10:00:00,131.86,132.18,131.82,131.97,5180.0,129.8381,130.1532,129.7988,129.9465,5180.0
2024-08-21 10:10:00,131.9,132.19,131.73,132.19,6696.0,129.8775,130.1631,129.7101,130.1631,6696.0
2024-08-21 10:20:00,132.17,132.29,131.99,132.24,4791.0,130.1434,130.2615,129.9661,130.2123,4791.0
2024-08-21 10:30:00,132.36,132.65,132.19,132.55,8614.0,130.3305,130.616,130.1631,130.5176,8614.0
2024-08-21 10:40:00,132.66,132.96,132.59,132.59,5511.0,130.6259,130.9213,130.5569,130.5569,5511.0
2024-08-21 10:50:00,132.53,132.54,132.02,132.21,7274.0,130.4979,130.5077,129.9957,130.1828,7274.0
2024-08-21 11:00:00,132.14,132.28,131.98,132.23,4040.0,130.1138,130.2517,129.9563,130.2025,4040.0
2024-08-21 11:10:00,132.29,132.6,132.23,132.51,6016.0,130.2615,130.5668,130.2025,130.4782,6016.0
2024-08-21 11:20:00,132.56,132.64,132.44,132.54,5247.0,130.5274,130.6062,130.4092,130.5077,5247.0
2024-08-21 11:30:00,132.54,132.65,132.44,132.55,7382.0,130.5077,130.616,130.4092,130.5176,7382.0
2024-08-21 11:40:00,132.52,132.64,132.43,132.64,14411.0,130.488,130.6062,130.3994,130.6062,14411.0
2024-08-21 11:50:00,132.52,132.64,132.45,132.55,5440.0,130.488,130.6062,130.4191,130.5176,5440.0
2024-08-21 12:00:00,132.55,132.68,132.38,132.63,13491.0,130.5176,130.6456,130.3502,130.5963,13491.0
2024-08-21 12:10:00,132.56,132.88,132.56,132.88,10513.0,130.5274,130.8425,130.5274,130.8425,10513.0
2024-08-21 12:20:00,132.87,133.0,132.81,132.88,6423.0,130.8327,130.9607,130.7736,130.8425,6423.0
2024-08-21 12:30:00,132.88,133.35,132.82,133.34,14722.0,130.8425,131.3053,130.7834,131.2954,14722.0
2024-08-21 12:40:00,133.34,133.5,133.3,133.37,11956.0,131.2954,131.453,131.2561,131.325,11956.0
2024-08-21 12:50:00,133.38,133.52,133.32,133.49,6712.0,131.3348,131.4727,131.2758,131.4431,6712.0
2024-08-21 13:00:00,133.52,133.71,133.47,133.5,27635.0,131.4727,131.6598,131.4235,131.453,27635.0
2024-08-21 13:10:00,133.57,133.67,133.45,133.58,9859.0,131.5219,131.6204,131.4038,131.5318,9859.0
2024-08-21 13:20:00,133.57,133.61,133.45,133.46,6185.0,131.5219,131.5613,131.4038,131.4136,6185.0
2024-08-21 13:30:00,133.49,133.75,133.35,133.64,9746.0,131.4431,131.6992,131.3053,131.5908,9746.0
2024-08-21 13:40:00,133.62,133.86,133.54,133.81,8146.0,131.5712,131.8075,131.4924,131.7582,8146.0
2024-08-21 13:50:00,133.81,133.81,133.61,133.66,5188.0,131.7582,131.7582,131.5613,131.6105,5188.0
2024-08-21 14:00:00,133.69,133.83,133.55,133.62,13135.0,131.6401,131.7779,131.5022,131.5712,13135.0
2024-08-21 14:10:00,133.67,133.71,133.42,133.42,9764.0,131.6204,131.6598,131.3742,131.3742,9764.0
2024-08-21 14:20:00,133.44,133.52,133.42,133.47,7003.0,131.3939,131.4727,131.3742,131.4235,7003.0
2024-08-21 14:30:00,133.47,133.58,133.2,133.25,13963.0,131.4235,131.5318,131.1576,131.2068,13963.0
2024-08-21 14:40:00,133.25,133.3,133.13,133.3,4632.0,131.2068,131.2561,131.0887,131.2561,4632.0
2024-08-21 14:50:00,133.31,133.64,133.27,133.54,40708.0,131.2659,131.5908,131.2265,131.4924,40708.0
2024-08-21 15:00:00,133.53,133.62,133.15,133.15,13356.0,131.4825,131.5712,131.1084,131.1084,13356.0
2024-08-21 15:10:00,133.15,133.25,133.11,133.12,7290.0,131.1084,131.2068,131.069,131.0788,7290.0
2024-08-21 15:20:00,133.14,133.24,133.0,133.2,12649.0,131.0985,131.197,130.9607,131.1576,12649.0
2024-08-21 15:30:00,133.18,133.37,133.12,133.36,15037.0,131.1379,131.325,131.0788,131.3151,15037.0
2024-08-21 15:40:00,133.36,133.51,133.21,133.46,19150.0,131.3151,131.4628,131.1674,131.4136,19150.0
2024-08-21 15:50:00,133.44,133.48,133.23,133.41,96708.0,131.3939,131.4333,131.1871,131.3644,96708.0
2024-08-22 09:30:00,133.42,133.96,133.01,133.58,29622.0,131.3742,131.9059,130.9705,131.5318,29622.0
2024-08-22 09:40:00,133.64,134.31,133.61,134.31,18153.0,131.5908,132.2506,131.5613,132.2506,18153.0
2024-08-22 09:50:00,134.13,134.37,133.81,133.81,10521.0,132.0733,132.3097,131.7582,131.7582,10521.0
2024-08-22 10:00:00,133.87,134.03,133.74,133.76,5516.0,131.8173,131.9749,131.6893,131.709,5516.0
2024-08-22 10:10:00,133.59,133.73,133.4,133.73,5156.0,131.5416,131.6795,131.3545,131.6795,5156.0
2024-08-22 10:20:00,133.62,133.62,133.34,133.44,6508.0,131.5712,131.5712,131.2954,131.3939,6508.0
2024-08-22 10:30:00,133.54,133.67,133.43,133.64,10875.0,131.4924,131.6204,131.3841,131.5908,10875.0
2024-08-22 10:40:00,133.56,133.61,133.08,133.22,10491.0,131.5121,131.5613,131.0394,131.1773,10491.0
2024-08-22 10:50:00,133.18,133.47,133.14,133.23,13242.0,131.1379,131.4235,131.0985,131.1871,13242.0
2024-08-22 11:00:00,133.24,133.35,133.06,133.1,7477.0,131.197,131.3053,131.0197,131.0591,7477.0
2024-08-22 11:10:00,133.04,133.17,132.67,132.69,13684.0,131.0,131.1281,130.6357,130.6554,13684.0
2024-08-22 11:20:00,132.69,132.97,132.6,132.88,13621.0,130.6554,130.9311,130.5668,130.8425,13621.0
2024-08-22 11:30:00,132.86,133.06,132.67,132.67,17244.0,130.8228,131.0197,130.6357,130.6357,17244.0
2024-08-22 11:40:00,132.68,132.81,132.41,132.5,8132.0,130.6456,130.7736,130.3797,130.4683,8132.0
2024-08-22 11:50:00,132.39,132.67,132.35,132.55,15776.0,130.36,130.6357,130.3206,130.5176,15776.0
2024-08-22 12:00:00,132.49,132.97,132.46,132.97,8678.0,130.4585,130.9311,130.4289,130.9311,8678.0
2024-08-22 12:10:00,133.0,133.0,132.88,132.97,4479.0,130.9607,130.9607,130.8425,130.9311,4479.0
2024-08-22 12:20:00,132.99,133.36,132.98,133.35,14379.0,130.9508,131.3151,130.941,131.3053,14379.0
2024-08-22 12:30:00,133.37,133.58,133.37,133.52,2235.0,131.325,131.5318,131.325,131.4727,2235.0
2024-08-22 12:40:00,133.52,133.68,133.38,133.39,5684.0,131.4727,131.6302,131.3348,131.3447,5684.0
2024-08-22 12:50:00,133.32,133.32,132.81,132.84,5350.0,131.2758,131.2758,130.7736,130.8031,5350.0
2024-08-22 13:00:00,132.83,132.91,132.67,132.91,2967.0,130.7933,130.872,130.6357,130.872,2967.0
2024-08-22 13:10:00,133.06,133.06,132.92,133.04,2307.0,131.0197,131.0197,130.8819,131.0,2307.0
2024-08-22 13:20:00,133.03,133.05,132.83,132.83,4392.0,130.9902,131.0099,130.7933,130.7933,4392.0
2024-08-22 13:30:00,132.82,132.88,132.49,132.76,5665.0,130.7834,130.8425,130.4585,130.7243,5665.0
2024-08-22 13:40:00,132.69,132.75,132.42,132.42,3617.0,130.6554,130.7145,130.3896,130.3896,3617.0
2024-08-22 13:50:00,132.54,132.57,132.26,132.33,6247.0,130.5077,130.5373,130.232,130.3009,6247.0
2024-08-22 14:00:00,132.28,132.32,132.12,132.27,3961.0,130.2517,130.2911,130.0942,130.2419,3961.0
2024-08-22 14:10:00,132.27,132.36,132.15,132.36,6511.0,130.2419,130.3305,130.1237,130.3305,6511.0
2024-08-22 14:20:00,132.42,132.47,132.33,132.47,5844.0,130.3896,130.4388,130.3009,130.4388,5844.0
2024-08-22 14:30:00,132.43,132.43,132.18,132.25,5537.0,130.3994,130.3994,130.1532,130.2222,5537.0
2024-08-22 14:40:00,132.24,132.47,132.23,132.36,6392.0,130.2123,130.4388,130.2025,130.3305,6392.0
2024-08-22 14:50:00,132.36,132.36,131.88,131.91,14219.0,130.3305,130.3305,129.8578,129.8874,14219.0
2024-08-22 15:00:00,131.95,132.33,131.95,132.11,7125.0,129.9268,130.3009,129.9268,130.0843,7125.0
2024-08-22 15:10:00,132.11,132.19,131.95,131.98,8556.0,130.0843,130.1631,129.9268,129.9563,8556.0
2024-08-22 15:20:00,131.96,131.96,131.69,131.78,12399.0,129.9366,129.9366,129.6707,129.7594,12399.0
2024-08-22 15:30:00,131.72,131.81,131.58,131.72,20156.0,129.7003,129.7889,129.5624,129.7003,20156.0
2024-08-22 15:40:00,131.7,131.91,131.58,131.91,15586.0,129.6806,129.8874,129.5624,129.8874,15586.0
2024-08-22 15:50:00,131.92,131.93,131.24,131.64,134023.0,129.8972,129.9071,129.2276,129.6215,134023.0
2024-08-23 09:30:00,133.01,133.01,132.24,132.53,15004.0,130.9705,130.9705,130.2123,130.4979,15004.0
2024-08-23 09:40:00,132.59,132.87,132.52,132.73,18877.0,130.5569,130.8327,130.488,130.6948,18877.0
2024-08-23 09:50:00,132.73,132.73,132.26,132.55,12588.0,130.6948,130.6948,130.232,130.5176,12588.0
2024-08-23 10:00:00,132.65,133.35,132.64,133.22,10593.0,130.616,131.3053,130.6062,131.1773,10593.0
2024-08-23 10:10:00,133.22,133.55,132.86,132.87,10339.0,131.1773,131.5022,130.8228,130.8327,10339.0
2024-08-23 10:20:00,132.97,133.44,132.86,133.33,6607.0,130.9311,131.3939,130.8228,131.2856,6607.0
2024-08-23 10:30:00,133.37,133.45,133.07,133.07,11807.0,131.325,131.4038,131.0296,131.0296,11807.0
2024-08-23 10:40:00,132.99,133.23,132.31,132.44,5032.0,130.9508,131.1871,130.2812,130.4092,5032.0
2024-08-23 10:50:00,132.48,132.88,132.24,132.75,13859.0,130.4486,130.8425,130.2123,130.7145,13859.0
2024-08-23 11:00:00,132.76,133.0,132.66,132.84,4172.0,130.7243,130.9607,130.6259,130.8031,4172.0
2024-08-23 11:10:00,132.85,133.36,132.64,133.36,4633.0,130.813,131.3151,130.6062,131.3151,4633.0
2024-08-23 11:20:00,133.36,133.4,133.08,133.19,8726.0,131.3151,131.3545,131.0394,131.1477,8726.0
2024-08-23 11:30:00,133.2,133.3,133.06,133.23,6146.0,131.1576,131.2561,131.0197,131.1871,6146.0
2024-08-23 11:40:00,133.29,133.42,133.14,133.27,34305.0,131.2462,131.3742,131.0985,131.2265,34305.0
2024-08-23 11:50:00,133.18,133.24,132.86,132.87,18750.0,131.1379,131.197,130.8228,130.8327,18750.0
2024-08-23 12:00:00,132.81,132.89,132.56,132.74,6254.0,130.7736,130.8523,130.5274,130.7046,6254.0
2024-08-23 12:10:00,132.7,132.76,132.52,132.76,4642.0,130.6653,130.7243,130.488,130.7243,4642.0
2024-08-23 12:20:00,132.71,132.71,132.39,132.47,4493.0,130.6751,130.6751,130.36,130.4388,4493.0
2024-08-23 12:30:00,132.54,133.06,132.54,132.83,20210.0,130.5077,131.0197,130.5077,130.7933,20210.0
2024-08-23 12:40:00,132.83,132.9,132.58,132.75,36702.0,130.7933,130.8622,130.5471,130.7145,36702.0
2024-08-23 12:50:00,132.79,133.13,132.79,133.03,15637.0,130.7539,131.0887,130.7539,130.9902,15637.0
2024-08-23 13:00:00,132.96,133.2,132.91,133.02,7201.0,130.9213,131.1576,130.872,130.9804,7201.0
2024-08-23 13:10:00,133.12,133.23,132.9,133.18,9732.0,131.0788,131.1871,130.8622,131.1379,9732.0
2024-08-23 13:20:00,133.1,133.2,133.02,133.15,3521.0,131.0591,131.1576,130.9804,131.1084,3521.0
2024-08-23 13:30:00,133.1,133.3,133.09,133.13,5273.0,131.0591,131.2561,131.0493,131.0887,5273.0
2024-08-23 13:40:00,133.13,133.32,133.07,133.12,5809.0,131.0887,131.2758,131.0296,131.0788,5809.0
2024-08-23 13:50:00,133.06,133.09,132.97,133.01,4947.0,131.0197,131.0493,130.9311,130.9705,4947.0
2024-08-23 14:00:00,132.98,133.09,132.95,132.96,3364.0,130.941,131.0493,130.9114,130.9213,3364.0
2024-08-23 14:10:00,132.98,133.09,132.96,133.05,4342.0,130.941,131.0493,130.9213,131.0099,4342.0
2024-08-23 14:20:00,133.06,133.21,133.0,133.21,5814.0,131.0197,131.1674,130.9607,131.1674,5814.0
2024-08-23 14:30:00,133.22,133.4,133.18,133.4,5443.0,131.1773,131.3545,131.1379,131.3545,5443.0
2024-08-23 14:40:00,133.37,133.42,133.35,133.39,4146.0,131.325,131.3742,131.3053,131.3447,4146.0
2024-08-23 14:50:00,133.37,133.44,133.29,133.35,6746.0,131.325,131.3939,131.2462,131.3053,6746.0
2024-08-23 15:00:00,133.33,133.33,133.07,133.22,12453.0,131.2856,131.2856,131.0296,131.1773,12453.0
2024-08-23 15:10:00,133.26,133.43,133.19,133.35,57193.0,131.2167,131.3841,131.1477,131.3053,57193.0
2024-08-23 15:20:00,133.34,133.42,133.18,133.42,11266.0,131.2954,131.3742,131.1379,131.3742,11266.0
2024-08-23 15:30:00,133.44,133.47,133.25,133.27,14627.0,131.3939,131.4235,131.2068,131.2265,14627.0
2024-08-23 15:40:00,133.26,133.34,132.89,133.22,19421.0,131.2167,131.2954,130.8523,131.1773,19421.0
2024-08-23 15:50:00,133.21,133.54,132.94,133.11,155921.0,131.1674,131.4924,130.9016,131.069,155921.0
2024-08-26 09:30:00,132.67,133.69,132.56,133.6,24486.0,130.6357,131.6401,130.5274,131.5515,24486.0
2024-08-26 09:40:00,133.75,133.76,133.18,133.47,7919.0,131.6992,131.709,131.1379,131.4235,7919.0
2024-08-26 09:50:00,133.46,133.65,133.1,133.25,26928.0,131.4136,131.6007,131.0591,131.2068,26928.0
2024-08-26 10:00:00,133.27,133.28,132.66,132.67,14687.0,131.2265,131.2364,130.6259,130.6357,14687.0
2024-08-26 10:10:00,132.75,132.79,132.17,132.37,10672.0,130.7145,130.7539,130.1434,130.3403,10672.0
2024-08-26 10:20:00,132.43,132.44,132.12,132.24,13856.0,130.3994,130.4092,130.0942,130.2123,13856.0
2024-08-26 10:30:00,132.31,132.38,131.82,131.85,10621.0,130.2812,130.3502,129.7988,129.8283,10621.0
2024-08-26 10:40:00,131.87,132.43,131.87,132.15,13715.0,129.848,130.3994,129.848,130.1237,13715.0
2024-08-26 10:50:00,132.07,132.35,132.04,132.27,2957.0,130.0449,130.3206,130.0154,130.2419,2957.0
2024-08-26 11:00:00,132.39,132.5,132.19,132.5,11768.0,130.36,130.4683,130.1631,130.4683,11768.0
2024-08-26 11:10:00,132.57,132.72,132.45,132.63,6429.0,130.5373,130.685,130.4191,130.5963,6429.0
2024-08-26 11:20:00,132.62,132.63,132.41,132.47,8025.0,130.5865,130.5963,130.3797,130.4388,8025.0
2024-08-26 11:30:00,132.45,132.55,132.32,132.37,7188.0,130.4191,130.5176,130.2911,130.3403,7188.0
2024-08-26 11:40:00,132.37,132.6,132.34,132.44,6817.0,130.3403,130.5668,130.3108,130.4092,6817.0
2024-08-26 11:50:00,132.47,132.48,131.89,131.89,6324.0,130.4388,130.4486,129.8677,129.8677,6324.0
2024-08-26 12:00:00,131.85,132.03,131.75,131.95,13052.0,129.8283,130.0055,129.7298,129.9268,13052.0
2024-08-26 12:10:00,131.89,132.08,131.89,132.06,4874.0,129.8677,130.0548,129.8677,130.0351,4874.0
2024-08-26 12:20:00,132.06,132.26,132.06,132.24,4875.0,130.0351,130.232,130.0351,130.2123,4875.0
2024-08-26 12:30:00,132.3,132.43,132.28,132.43,1929.0,130.2714,130.3994,130.2517,130.3994,1929.0
2024-08-26 12:40:00,132.39,132.5,132.35,132.41,11216.0,130.36,130.4683,130.3206,130.3797,11216.0
2024-08-26 12:50:00,132.37,132.47,132.34,132.35,4203.0,130.3403,130.4388,130.3108,130.3206,4203.0
2024-08-26 13:00:00,132.32,132.46,132.28,132.32,2844.0,130.2911,130.4289,130.2517,130.2911,2844.0
2024-08-26 13:10:00,132.3,132.34,132.18,132.18,3825.0,130.2714,130.3108,130.1532,130.1532,3825.0
2024-08-26 13:20:00,132.23,132.4,132.19,132.25,4439.0,130.2025,130.3699,130.1631,130.2222,4439.0
2024-08-26 13:30:00,132.24,132.29,131.97,131.97,4108.0,130.2123,130.2615,129.9465,129.9465,4108.0
2024-08-26 13:40:00,132.05,132.1,131.87,131.87,12628.0,130.0252,130.0745,129.848,129.848,12628.0
2024-08-26 13:50:00,131.9,132.19,131.89,132.02,5623.0,129.8775,130.1631,129.8677,129.9957,5623.0
2024-08-26 14:00:00,132.02,132.09,131.79,131.94,6691.0,129.9957,130.0646,129.7692,129.9169,6691.0
2024-08-26 14:10:00,131.9,132.09,131.9,132.07,3372.0,129.8775,130.0646,129.8775,130.0449,3372.0
2024-08-26 14:20:00,132.09,132.27,132.06,132.21,4910.0,130.0646,130.2419,130.0351,130.1828,4910.0
2024-08-26 14:30:00,132.28,132.52,132.26,132.52,3869.0,130.2517,130.488,130.232,130.488,3869.0
2024-08-26 14:40:00,132.52,132.77,132.52,132.52,11996.0,130.488,130.7342,130.488,130.488,11996.0
2024-08-26 14:50:00,132.52,132.53,132.4,132.51,4619.0,130.488,130.4979,130.3699,130.4782,4619.0
2024-08-26 15:00:00,132.48,132.55,132.34,132.38,7087.0,130.4486,130.5176,130.3108,130.3502,7087.0
2024-08-26 15:10:00,132.4,132.44,132.29,132.43,6292.0,130.3699,130.4092,130.2615,130.3994,6292.0
2024-08-26 15:20:00,132.46,132.51,132.43,132.43,5716.0,130.4289,130.4782,130.3994,130.3994,5716.0
2024-08-26 15:30:00,132.41,132.49,132.29,132.48,8984.0,130.3797,130.4585,130.2615,130.4486,8984.0
2024-08-26 15:40:00,132.48,132.59,132.36,132.47,16529.0,130.4486,130.5569,130.3305,130.4388,16529.0
2024-08-26 15:50:00,132.5,132.57,132.3,132.5,85807.0,130.4683,130.5373,130.2714,130.4683,85807.0
2024-08-27 09:30:00,131.55,132.31,130.82,131.5,26412.0,129.5329,130.2812,128.8141,129.4837,26412.0
2024-08-27 09:40:00,131.4,131.55,130.85,131.47,19057.0,129.3852,129.5329,128.8436,129.4541,19057.0
2024-08-27 09:50:00,131.48,131.89,131.43,131.75,56618.0,129.464,129.8677,129.4147,129.7298,56618.0
2024-08-27 10:00:00,131.72,132.01,131.6,131.91,54270.0,129.7003,129.9858,129.5821,129.8874,54270.0
2024-08-27 10:10:00,131.92,132.5,131.91,132.49,22172.0,129.8972,130.4683,129.8874,130.4585,22172.0
2024-08-27 10:20:00,132.5,132.73,132.45,132.73,14909.0,130.4683,130.6948,130.4191,130.6948,14909.0
2024-08-27 10:30:00,132.78,133.14,132.74,132.96,46544.0,130.744,131.0985,130.7046,130.9213,46544.0
2024-08-27 10:40:00,132.94,132.98,132.57,132.63,17472.0,130.9016,130.941,130.5373,130.5963,17472.0
2024-08-27 10:50:00,132.58,133.13,132.56,133.13,43848.0,130.5471,131.0887,130.5274,131.0887,43848.0
2024-08-27 11:00:00,133.1,133.21,132.71,132.79,10065.0,131.0591,131.1674,130.6751,130.7539,10065.0
2024-08-27 11:10:00,132.74,133.02,132.7,132.76,19126.0,130.7046,130.9804,130.6653,130.7243,19126.0
2024-08-27 11:20:00,132.74,132.82,132.48,132.5,8931.0,130.7046,130.7834,130.4486,130.4683,8931.0
2024-08-27 11:30:00,132.5,132.5,132.17,132.27,7693.0,130.4683,130.4683,130.1434,130.2419,7693.0
2024-08-27 11:40:00,132.33,132.45,132.21,132.4,7074.0,130.3009,130.4191,130.1828,130.3699,7074.0
2024-08-27 11:50:00,132.46,132.55,132.3,132.45,9803.0,130.4289,130.5176,130.2714,130.4191,9803.0
2024-08-27 12:00:00,132.49,132.62,132.45,132.45,9472.0,130.4585,130.5865,130.4191,130.4191,9472.0
2024-08-27 12:10:00,132.52,132.76,132.45,132.65,6161.0,130.488,130.7243,130.4191,130.616,6161.0
2024-08-27 12:20:00,132.62,132.77,132.61,132.73,5196.0,130.5865,130.7342,130.5766,130.6948,5196.0
2024-08-27 12:30:00,132.75,132.76,132.56,132.56,8306.0,130.7145,130.7243,130.5274,130.5274,8306.0
2024-08-27 12:40:00,132.57,132.68,132.41,132.68,8819.0,130.5373,130.6456,130.3797,130.6456,8819.0
2024-08-27 12:50:00,132.74,133.02,132.6,132.6,67154.0,130.7046,130.9804,130.5668,130.5668,67154.0
2024-08-27 13:00:00,132.6,132.75,132.55,132.67,11151.0,130.5668,130.7145,130.5176,130.6357,11151.0
2024-08-27 13:10:00,132.72,132.94,132.63,132.93,16551.0,130.685,130.9016,130.5963,130.8917,16551.0
2024-08-27 13:20:00,132.93,133.07,132.86,133.03,7179.0,130.8917,131.0296,130.8228,130.9902,7179.0
2024-08-27 13:30:00,133.04,133.05,132.78,132.88,9617.0,131.0,131.0099,130.744,130.8425,9617.0
2024-08-27 13:40:00,132.89,132.99,132.77,132.89,5525.0,130.8523,130.9508,130.7342,130.8523,5525.0
2024-08-27 13:50:00,132.85,132.91,132.72,132.81,8696.0,130.813,130.872,130.685,130.7736,8696.0
2024-08-27 14:00:00,132.81,132.89,132.7,132.83,13593.0,130.7736,130.8523,130.6653,130.7933,13593.0
2024-08-27 14:10:00,132.88,132.91,132.78,132.8,15935.0,130.8425,130.872,130.744,130.7637,15935.0
2024-08-27 14:20:00,132.76,132.76,132.57,132.69,6810.0,130.7243,130.7243,130.5373,130.6554,6810.0
2024-08-27 14:30:00,132.7,132.79,132.6,132.75,6106.0,130.6653,130.7539,130.5668,130.7145,6106.0
2024-08-27 14:40:00,132.72,132.81,132.72,132.76,6748.0,130.685,130.7736,130.685,130.7243,6748.0
2024-08-27 14:50:00,132.72,132.82,132.62,132.67,13988.0,130.685,130.7834,130.5865,130.6357,13988.0
2024-08-27 15:00:00,132.67,132.77,132.56,132.61,22146.0,130.6357,130.7342,130.5274,130.5766,22146.0
2024-08-27 15:10:00,132.61,132.69,132.58,132.66,8886.0,130.5766,130.6554,130.5471,130.6259,8886.0
2024-08-27 15:20:00,132.65,132.82,132.65,132.77,14523.0,130.616,130.7834,130.616,130.7342,14523.0
2024-08-27 15:30:00,132.77,132.82,132.63,132.81,13219.0,130.7342,130.7834,130.5963,130.7736,13219.0
2024-08-27 15:40:00,132.81,133.06,132.76,133.02,18764.0,130.7736,131.0197,130.7243,130.9804,18764.0
2024-08-27 15:50:00,133.06,133.3,132.85,133.13,134313.0,131.0197,131.2561,130.813,131.0887,134313.0
2024-08-28 09:30:00,131.24,133.65,131.24,133.09,51046.0,129.2276,131.6007,129.2276,131.0493,51046.0
2024-08-28 09:40:00,133.0,133.64,132.91,133.02,54082.0,130.9607,131.5908,130.872,130.9804,54082.0
2024-08-28 09:50:00,133.0,133.51,132.76,132.86,17490.0,130.9607,131.4628,130.7243,130.8228,17490.0
2024-08-28 10:00:00,132.86,133.28,132.48,133.07,43610.0,130.8228,131.2364,130.4486,131.0296,43610.0
2024-08-28 10:10:00,133.09,133.17,132.83,132.94,31603.0,131.0493,131.1281,130.7933,130.9016,31603.0
2024-08-28 10:20:00,132.95,133.15,132.76,132.94,32602.0,130.9114,131.1084,130.7243,130.9016,32602.0
2024-08-28 10:30:00,133.03,133.23,132.85,133.05,13764.0,130.9902,131.1871,130.813,131.0099,13764.0
2024-08-28 10:40:00,133.04,133.04,132.53,132.68,22163.0,131.0,131.0,130.4979,130.6456,22163.0
2024-08-28 10:50:00,132.71,132.87,132.6,132.71,15134.0,130.6751,130.8327,130.5668,130.6751,15134.0
2024-08-28 11:00:00,132.71,132.82,132.34,132.39,22315.0,130.6751,130.7834,130.3108,130.36,22315.0
2024-08-28 11:10:00,132.38,132.38,131.6,131.6,12291.0,130.3502,130.3502,129.5821,129.5821,12291.0
2024-08-28 11:20:00,131.66,131.8,131.59,131.76,14563.0,129.6412,129.7791,129.5723,129.7397,14563.0
2024-08-28 11:30:00,131.76,132.35,131.66,132.35,20208.0,129.7397,130.3206,129.6412,130.3206,20208.0
2024-08-28 11:40:00,132.25,132.26,131.65,131.86,43195.0,130.2222,130.232,129.6314,129.8381,43195.0
2024-08-28 11:50:00,131.75,132.06,131.73,131.94,29617.0,129.7298,130.0351,129.7101,129.9169,29617.0
2024-08-28 12:00:00,131.95,132.05,131.86,131.91,21276.0,129.9268,130.0252,129.8381,129.8874,21276.0
2024-08-28 12:10:00,131.91,132.1,131.65,131.74,31443.0,129.8874,130.0745,129.6314,129.72,31443.0
2024-08-28 12:20:00,131.73,132.06,131.49,131.72,27958.0,129.7101,130.0351,129.4738,129.7003,27958.0
2024-08-28 12:30:00,131.7,131.77,131.51,131.69,13421.0,129.6806,129.7495,129.4935,129.6707,13421.0
2024-08-28 12:40:00,131.71,131.92,131.67,131.84,16504.0,129.6904,129.8972,129.6511,129.8184,16504.0
2024-08-28 12:50:00,131.83,132.25,131.83,132.25,15782.0,129.8086,130.2222,129.8086,130.2222,15782.0
2024-08-28 13:00:00,132.21,132.42,132.15,132.3,13199.0,130.1828,130.3896,130.1237,130.2714,13199.0
2024-08-28 13:10:00,132.3,132.32,131.98,132.0,16111.0,130.2714,130.2911,129.9563,129.976,16111.0
2024-08-28 13:20:00,132.08,132.14,131.63,131.81,31793.0,130.0548,130.1138,129.6117,129.7889,31793.0
2024-08-28 13:30:00,131.77,131.97,131.73,131.78,10687.0,129.7495,129.9465,129.7101,129.7594,10687.0
2024-08-28 13:40:00,131.75,131.84,131.6,131.64,8768.0,129.7298,129.8184,129.5821,129.6215,8768.0
2024-08-28 13:50:00,131.65,131.77,131.22,131.22,10861.0,129.6314,129.7495,129.208,129.208,10861.0
2024-08-28 14:00:00,131.27,131.51,131.14,131.41,13972.0,129.2572,129.4935,129.1292,129.395,13972.0
2024-08-28 14:10:00,131.39,131.43,130.99,131.05,16601.0,129.3753,129.4147,128.9815,129.0406,16601.0
2024-08-28 14:20:00,131.03,131.27,130.99,131.19,26115.0,129.0209,129.2572,128.9815,129.1784,26115.0
2024-08-28 14:30:00,131.21,131.4,131.18,131.31,9348.0,129.1981,129.3852,129.1686,129.2966,9348.0
2024-08-28 14:40:00,131.29,131.33,131.11,131.23,15588.0,129.2769,129.3163,129.0996,129.2178,15588.0
2024-08-28 14:50:00,131.25,132.21,131.25,132.16,25799.0,129.2375,130.1828,129.2375,130.1335,25799.0
2024-08-28 15:00:00,132.2,132.58,132.1,132.13,32185.0,130.1729,130.5471,130.0745,130.104,32185.0
2024-08-28 15:10:00,132.13,132.39,132.1,132.35,45065.0,130.104,130.36,130.0745,130.3206,45065.0
2024-08-28 15:20:00,132.35,132.45,131.99,132.39,22581.0,130.3206,130.4191,129.9661,130.36,22581.0
2024-08-28 15:30:00,132.39,132.49,132.04,132.04,28176.0,130.36,130.4585,130.0154,130.0154,28176.0
2024-08-28 15:40:00,132.02,132.27,132.02,132.11,31557.0,129.9957,130.2419,129.9957,130.0843,31557.0
2024-08-28 15:50:00,132.12,132.48,131.78,131.96,111954.0,130.0942,130.4486,129.7594,129.9366,111954.0
2024-08-29 09:30:00,125.08,125.11,121.2,123.51,244233.0,123.1621,123.1916,119.3416,121.6162,244233.0
2024-08-29 09:40:00,123.51,126.08,123.51,125.69,230424.0,121.6162,124.1468,121.6162,123.7627,230424.0
2024-08-29 09:50:00,125.8,126.11,123.29,124.61,80054.0,123.8711,124.1763,121.3995,122.6993,80054.0
2024-08-29 10:00:00,124.4,125.0,123.99,124.17,55760.0,122.4925,123.0833,122.0888,122.2661,55760.0
2024-08-29 10:10:00,124.17,124.6,123.01,123.66,72121.0,122.2661,122.6895,121.1238,121.7639,72121.0
2024-08-29 10:20:00,123.7,123.74,122.81,123.01,30447.0,121.8033,121.8426,120.9269,121.1238,30447.0
2024-08-29 10:30:00,123.0,123.27,122.25,122.44,45386.0,121.114,121.3799,120.3755,120.5626,45386.0
2024-08-29 10:40:00,122.42,122.51,121.66,121.88,70892.0,120.5429,120.6315,119.7945,120.0112,70892.0
2024-08-29 10:50:00,121.88,122.51,121.75,122.49,56968.0,120.0112,120.6315,119.8832,120.6118,56968.0
2024-08-29 11:00:00,122.42,122.61,122.09,122.22,124018.0,120.5429,120.73,120.2179,120.346,124018.0
2024-08-29 11:10:00,122.23,122.44,122.15,122.16,45645.0,120.3558,120.5626,120.277,120.2869,45645.0
2024-08-29 11:20:00,122.16,122.37,121.91,122.19,32789.0,120.2869,120.4937,120.0407,120.3164,32789.0
2024-08-29 11:30:00,122.19,122.44,121.91,122.37,32427.0,120.3164,120.5626,120.0407,120.4937,32427.0
2024-08-29 11:40:00,122.34,122.63,122.18,122.51,20384.0,120.4641,120.7497,120.3066,120.6315,20384.0
2024-08-29 11:50:00,122.44,122.44,122.11,122.11,15314.0,120.5626,120.5626,120.2376,120.2376,15314.0
2024-08-29 12:00:00,122.12,122.22,121.76,121.76,34060.0,120.2475,120.346,119.893,119.893,34060.0
2024-08-29 12:10:00,121.8,122.02,121.54,121.69,26991.0,119.9324,120.149,119.6764,119.8241,26991.0
2024-08-29 12:20:00,121.7,122.27,121.22,121.39,177694.0,119.8339,120.3952,119.3613,119.5287,177694.0
2024-08-29 12:30:00,121.43,121.76,121.05,121.23,54594.0,119.5681,119.893,119.1939,119.3711,54594.0
2024-08-29 12:40:00,121.19,121.53,121.17,121.25,30417.0,119.3317,119.6665,119.3121,119.3908,30417.0
2024-08-29 12:50:00,121.26,121.32,120.62,120.8,25121.0,119.4007,119.4598,118.7705,118.9477,25121.0
2024-08-29 13:00:00,120.87,120.96,120.62,120.75,15122.0,119.0167,119.1053,118.7705,118.8985,15122.0
2024-08-29 13:10:00,120.69,120.92,120.53,120.85,22736.0,118.8394,119.0659,118.6819,118.997,22736.0
2024-08-29 13:20:00,120.88,121.58,120.88,121.54,18453.0,119.0265,119.7158,119.0265,119.6764,18453.0
2024-08-29 13:30:00,121.52,122.42,121.52,121.84,78009.0,119.6567,120.5429,119.6567,119.9718,78009.0
2024-08-29 13:40:00,121.77,121.89,121.46,121.6,13707.0,119.9029,120.021,119.5976,119.7355,13707.0
2024-08-29 13:50:00,121.61,121.81,121.52,121.78,13745.0,119.7453,119.9422,119.6567,119.9127,13745.0
2024-08-29 14:00:00,121.83,121.84,121.44,121.5,27214.0,119.9619,119.9718,119.5779,119.637,27214.0
2024-08-29 14:10:00,121.5,121.57,121.31,121.36,17261.0,119.637,119.7059,119.4499,119.4991,17261.0
2024-08-29 14:20:00,121.37,121.55,120.92,121.02,17086.0,119.509,119.6862,119.0659,119.1644,17086.0
2024-08-29 14:30:00,121.12,121.12,120.49,120.58,17420.0,119.2628,119.2628,118.6425,118.7311,17420.0
2024-08-29 14:40:00,120.59,120.73,120.1,120.54,19746.0,118.7409,118.8788,118.2585,118.6917,19746.0
2024-08-29 14:50:00,120.54,121.17,120.37,120.98,36625.0,118.6917,119.3121,118.5243,119.125,36625.0
2024-08-29 15:00:00,120.97,120.97,120.55,120.63,26356.0,119.1151,119.1151,118.7016,118.7803,26356.0
2024-08-29 15:10:00,120.63,120.9,120.38,120.65,31034.0,118.7803,119.0462,118.5342,118.8,31034.0
2024-08-29 15:20:00,120.72,121.06,120.51,120.78,50417.0,118.869,119.2037,118.6622,118.928,50417.0
2024-08-29 15:30:00,120.77,120.89,120.24,120.26,62930.0,118.9182,119.0363,118.3963,118.416,62930.0
2024-08-29 15:40:00,120.27,120.36,119.75,119.9,61561.0,118.4259,118.5145,117.9138,118.0615,61561.0
2024-08-29 15:50:00,119.92,120.07,119.15,119.16,232129.0,118.0812,118.2289,117.323,117.3329,232129.0
2024-08-30 09:30:00,119.7,120.51,119.49,119.69,52819.0,117.8646,118.6622,117.6578,117.8547,52819.0
2024-08-30 09:40:00,119.7,119.94,119.53,119.56,17809.0,117.8646,118.1009,117.6972,117.7267,17809.0
2024-08-30 09:50:00,119.61,119.85,119.19,119.19,47500.0,117.776,118.0123,117.3624,117.3624,47500.0
2024-08-30 10:00:00,119.2,119.59,118.61,118.83,44361.0,117.3723,117.7563,116.7913,117.0079,44361.0
2024-08-30 10:10:00,118.88,119.08,118.42,118.76,37483.0,117.0572,117.2541,116.6042,116.939,37483.0
2024-08-30 10:20:00,118.76,119.04,118.37,118.94,26766.0,116.939,117.2147,116.555,117.1162,26766.0
2024-08-30 10:30:00,118.97,119.23,118.69,119.12,20052.0,117.1458,117.4018,116.8701,117.2935,20052.0
2024-08-30 10:40:00,119.06,119.2,118.63,118.89,21852.0,117.2344,117.3723,116.811,117.067,21852.0
2024-08-30 10:50:00,118.91,118.99,118.59,118.75,15987.0,117.0867,117.1655,116.7716,116.9292,15987.0
2024-08-30 11:00:00,118.7,118.72,118.38,118.62,19245.0,116.8799,116.8996,116.5648,116.8012,19245.0
2024-08-30 11:10:00,118.61,118.82,118.45,118.64,20222.0,116.7913,116.9981,116.6338,116.8208,20222.0
2024-08-30 11:20:00,118.64,118.78,118.55,118.66,11776.0,116.8208,116.9587,116.7322,116.8405,11776.0
2024-08-30 11:30:00,118.7,118.94,118.29,118.75,36985.0,116.8799,117.1162,116.4762,116.9292,36985.0
2024-08-30 11:40:00,118.81,119.15,118.7,118.97,30624.0,116.9882,117.323,116.8799,117.1458,30624.0
2024-08-30 11:50:00,119.0,119.25,118.96,119.2,13849.0,117.1753,117.4215,117.1359,117.3723,13849.0
2024-08-30 12:00:00,119.2,119.52,118.98,119.51,12535.0,117.3723,117.6874,117.1556,117.6775,12535.0
2024-08-30 12:10:00,119.48,119.54,119.28,119.43,13213.0,117.648,117.707,117.451,117.5987,13213.0
2024-08-30 12:20:00,119.46,119.52,119.29,119.32,9037.0,117.6283,117.6874,117.4609,117.4904,9037.0
2024-08-30 12:30:00,119.35,119.39,119.07,119.21,6970.0,117.52,117.5593,117.2443,117.3821,6970.0
2024-08-30 12:40:00,119.19,119.19,118.95,119.1,12910.0,117.3624,117.3624,117.1261,117.2738,12910.0
2024-08-30 12:50:00,119.15,119.5,119.12,119.49,9689.0,117.323,117.6677,117.2935,117.6578,9689.0
2024-08-30 13:00:00,119.46,119.6,119.3,119.33,9527.0,117.6283,117.7661,117.4707,117.5003,9527.0
2024-08-30 13:10:00,119.4,119.69,119.3,119.3,12190.0,117.5692,117.8547,117.4707,117.4707,12190.0
2024-08-30 13:20:00,119.39,119.4,119.28,119.35,4570.0,117.5593,117.5692,117.451,117.52,4570.0
2024-08-30 13:30:00,119.32,119.43,119.27,119.32,8778.0,117.4904,117.5987,117.4412,117.4904,8778.0
2024-08-30 13:40:00,119.29,119.42,119.29,119.35,9945.0,117.4609,117.5889,117.4609,117.52,9945.0
2024-08-30 13:50:00,119.32,119.35,119.18,119.3,14983.0,117.4904,117.52,117.3526,117.4707,14983.0
2024-08-30 14:00:00,119.24,119.48,119.24,119.48,10170.0,117.4116,117.648,117.4116,117.648,10170.0
2024-08-30 14:10:00,119.47,119.65,119.42,119.6,12478.0,117.6381,117.8154,117.5889,117.7661,12478.0
2024-08-30 14:20:00,119.58,119.91,119.56,119.81,13910.0,117.7464,118.0714,117.7267,117.9729,13910.0
2024-08-30 14:30:00,119.82,120.02,119.76,119.98,8236.0,117.9828,118.1797,117.9237,118.1403,8236.0
2024-08-30 14:40:00,119.97,120.07,119.9,120.03,8088.0,118.1305,118.2289,118.0615,118.1895,8088.0
2024-08-30 14:50:00,120.05,120.44,120.05,120.34,23154.0,118.2092,118.5932,118.2092,118.4948,23154.0
2024-08-30 15:00:00,120.34,120.4,120.27,120.31,12736.0,118.4948,118.5539,118.4259,118.4652,12736.0
2024-08-30 15:10:00,120.34,120.51,120.26,120.38,20629.0,118.4948,118.6622,118.416,118.5342,20629.0
2024-08-30 15:20:00,120.42,120.64,120.37,120.58,22411.0,118.5736,118.7902,118.5243,118.7311,22411.0
2024-08-30 15:30:00,120.58,120.67,120.29,120.53,66680.0,118.7311,118.8197,118.4455,118.6819,66680.0
2024-08-30 15:40:00,120.55,120.55,120.29,120.48,37548.0,118.7016,118.7016,118.4455,118.6326,37548.0
2024-08-30 15:50:00,120.51,121.11,120.5,120.86,237544.0,118.6622,119.253,118.6523,119.0068,237544.0
2024-09-03 09:30:00,122.7,122.74,121.41,122.4,111487.0,120.8186,120.858,119.5484,120.5232,111487.0
2024-09-03 09:40:00,122.45,122.53,121.31,121.52,38666.0,120.5724,120.6512,119.4499,119.6567,38666.0
2024-09-03 09:50:00,121.46,121.46,120.84,121.15,21931.0,119.5976,119.5976,118.9871,119.2924,21931.0
2024-09-03 10:00:00,121.29,121.29,120.3,120.5,26393.0,119.4302,119.4302,118.4554,118.6523,26393.0
2024-09-03 10:10:00,120.57,120.69,120.36,120.43,24206.0,118.7213,118.8394,118.5145,118.5834,24206.0
2024-09-03 10:20:00,120.43,120.61,120.3,120.48,47786.0,118.5834,118.7606,118.4554,118.6326,47786.0
2024-09-03 10:30:00,120.42,120.48,119.89,119.93,65328.0,118.5736,118.6326,118.0517,118.0911,65328.0
2024-09-03 10:40:00,119.92,119.96,119.36,119.36,18948.0,118.0812,118.1206,117.5298,117.5298,18948.0
2024-09-03 10:50:00,119.3,119.67,119.27,119.43,22441.0,117.4707,117.8351,117.4412,117.5987,22441.0
2024-09-03 11:00:00,119.45,119.87,119.45,119.81,20670.0,117.6184,118.032,117.6184,117.9729,20670.0
2024-09-03 11:10:00,119.76,120.3,119.74,120.04,20735.0,117.9237,118.4554,117.904,118.1994,20735.0
2024-09-03 11:20:00,119.95,119.95,119.35,119.55,21932.0,118.1108,118.1108,117.52,117.7169,21932.0
2024-09-03 11:30:00,119.56,119.69,119.39,119.55,10466.0,117.7267,117.8547,117.5593,117.7169,10466.0
2024-09-03 11:40:00,119.55,119.55,119.29,119.39,12186.0,117.7169,117.7169,117.4609,117.5593,12186.0
2024-09-03 11:50:00,119.48,119.74,119.48,119.68,19538.0,117.648,117.904,117.648,117.8449,19538.0
2024-09-03 12:00:00,119.68,119.84,119.53,119.54,20375.0,117.8449,118.0024,117.6972,117.707,20375.0
2024-09-03 12:10:00,119.57,119.67,119.36,119.56,29726.0,117.7366,117.8351,117.5298,117.7267,29726.0
2024-09-03 12:20:00,119.57,119.97,119.23,119.86,126416.0,117.7366,118.1305,117.4018,118.0221,126416.0
2024-09-03 12:30:00,119.84,120.05,119.61,119.99,18075.0,118.0024,118.2092,117.776,118.1501,18075.0
2024-09-03 12:40:00,119.93,120.0,119.79,119.83,10477.0,118.0911,118.16,117.9532,117.9926,10477.0
2024-09-03 12:50:00,119.82,119.87,119.58,119.58,9863.0,117.9828,118.032,117.7464,117.7464,9863.0
2024-09-03 13:00:00,119.63,119.69,119.46,119.48,10186.0,117.7957,117.8547,117.6283,117.648,10186.0
2024-09-03 13:10:00,119.48,119.52,119.26,119.49,14130.0,117.648,117.6874,117.4313,117.6578,14130.0
2024-09-03 13:20:00,119.48,119.74,119.45,119.69,27114.0,117.648,117.904,117.6184,117.8547,27114.0
2024-09-03 13:30:00,119.67,119.72,119.43,119.58,22389.0,117.8351,117.8843,117.5987,117.7464,22389.0
2024-09-03 13:40:00,119.55,119.6,119.32,119.41,17055.0,117.7169,117.7661,117.4904,117.579,17055.0
2024-09-03 13:50:00,119.41,119.43,119.02,119.02,16659.0,117.579,117.5987,117.195,117.195,16659.0
2024-09-03 14:00:00,119.08,119.08,118.79,119.06,17042.0,117.2541,117.2541,116.9685,117.2344,17042.0
2024-09-03 14:10:00,119.02,119.08,118.93,119.04,17592.0,117.195,117.2541,117.1064,117.2147,17592.0
2024-09-03 14:20:00,119.03,119.17,118.92,118.93,13786.0,117.2049,117.3427,117.0966,117.1064,13786.0
2024-09-03 14:30:00,118.95,119.19,118.94,119.12,15118.0,117.1261,117.3624,117.1162,117.2935,15118.0
2024-09-03 14:40:00,119.13,119.3,119.08,119.21,24175.0,117.3033,117.4707,117.2541,117.3821,24175.0
2024-09-03 14:50:00,119.23,119.23,119.04,119.06,24611.0,117.4018,117.4018,117.2147,117.2344,24611.0
2024-09-03 15:00:00,119.13,119.28,119.12,119.13,15622.0,117.3033,117.451,117.2935,117.3033,15622.0
2024-09-03 15:10:00,119.14,119.3,119.02,119.04,19330.0,117.3132,117.4707,117.195,117.2147,19330.0
2024-09-03 15:20:00,119.06,119.15,118.98,119.07,19496.0,117.2344,117.323,117.1556,117.2443,19496.0
2024-09-03 15:30:00,119.08,119.09,118.45,118.45,41006.0,117.2541,117.2639,116.6338,116.6338,41006.0
2024-09-03 15:40:00,118.47,118.47,118.03,118.36,62389.0,116.6535,116.6535,116.2202,116.5451,62389.0
2024-09-03 15:50:00,118.35,119.02,118.2,118.98,175153.0,116.5353,117.195,116.3876,117.1556,175153.0
2024-09-04 09:30:00,118.17,118.7,117.44,117.73,73231.0,116.3581,116.8799,115.6392,115.9248,73231.0
2024-09-04 09:40:00,117.86,117.98,117.38,117.57,22892.0,116.0528,116.171,115.5802,115.7673,22892.0
2024-09-04 09:50:00,117.7,117.7,117.15,117.3,25510.0,115.8953,115.8953,115.3537,115.5014,25510.0
2024-09-04 10:00:00,117.3,117.74,116.69,117.55,26501.0,115.5014,115.9346,114.9007,115.7476,26501.0
2024-09-04 10:10:00,117.7,117.83,117.41,117.41,37292.0,115.8953,116.0233,115.6097,115.6097,37292.0
2024-09-04 10:20:00,117.42,117.79,117.34,117.78,21865.0,115.6196,115.9839,115.5408,115.974,21865.0
2024-09-04 10:30:00,117.81,118.3,117.8,118.23,12545.0,116.0036,116.4861,115.9937,116.4171,12545.0
2024-09-04 10:40:00,118.23,118.45,118.08,118.24,11864.0,116.4171,116.6338,116.2694,116.427,11864.0
2024-09-04 10:50:00,118.23,118.35,118.11,118.34,26368.0,116.4171,116.5353,116.299,116.5254,26368.0
2024-09-04 11:00:00,118.34,118.55,118.33,118.49,14487.0,116.5254,116.7322,116.5156,116.6731,14487.0
2024-09-04 11:10:00,118.48,118.49,118.21,118.35,10751.0,116.6633,116.6731,116.3974,116.5353,10751.0
2024-09-04 11:20:00,118.36,118.37,117.95,117.97,9257.0,116.5451,116.555,116.1414,116.1611,9257.0
2024-09-04 11:30:00,118.04,118.2,117.91,118.16,14532.0,116.23,116.3876,116.102,116.3482,14532.0
2024-09-04 11:40:00,118.08,118.47,118.06,118.36,9900.0,116.2694,116.6535,116.2497,116.5451,9900.0
2024-09-04 11:50:00,118.32,118.48,118.22,118.36,8288.0,116.5058,116.6633,116.4073,116.5451,8288.0
2024-09-04 12:00:00,118.43,118.7,118.4,118.65,13701.0,116.6141,116.8799,116.5845,116.8307,13701.0
2024-09-04 12:10:00,118.67,118.76,118.45,118.63,11269.0,116.8504,116.939,116.6338,116.811,11269.0
2024-09-04 12:20:00,118.62,118.84,118.61,118.74,12576.0,116.8012,117.0178,116.7913,116.9193,12576.0
2024-09-04 12:30:00,118.78,118.94,118.76,118.92,26995.0,116.9587,117.1162,116.939,117.0966,26995.0
2024-09-04 12:40:00,118.92,119.05,118.67,118.82,16688.0,117.0966,117.2246,116.8504,116.9981,16688.0
2024-09-04 12:50:00,118.82,119.09,118.82,119.05,6829.0,116.9981,117.2639,116.9981,117.2246,6829.0
2024-09-04 13:00:00,119.11,119.18,118.97,119.15,7972.0,117.2836,117.3526,117.1458,117.323,7972.0
2024-09-04 13:10:00,119.14,119.21,119.04,119.21,7773.0,117.3132,117.3821,117.2147,117.3821,7773.0
2024-09-04 13:20:00,119.24,119.24,118.94,119.04,11065.0,117.4116,117.4116,117.1162,117.2147,11065.0
2024-09-04 13:30:00,119.06,119.06,118.93,118.95,6723.0,117.2344,117.2344,117.1064,117.1261,6723.0
2024-09-04 13:40:00,118.98,119.07,118.85,119.0,7620.0,117.1556,117.2443,117.0276,117.1753,7620.0
2024-09-04 13:50:00,118.95,118.95,118.71,118.8,11887.0,117.1261,117.1261,116.8898,116.9784,11887.0
2024-09-04 14:00:00,118.8,118.81,118.56,118.67,13353.0,116.9784,116.9882,116.7421,116.8504,13353.0
2024-09-04 14:10:00,118.67,118.77,118.53,118.53,22115.0,116.8504,116.9489,116.7125,116.7125,22115.0
2024-09-04 14:20:00,118.58,118.88,118.54,118.87,11842.0,116.7618,117.0572,116.7224,117.0473,11842.0
2024-09-04 14:30:00,118.89,118.98,118.5,118.61,8040.0,117.067,117.1556,116.683,116.7913,8040.0
2024-09-04 14:40:00,118.68,118.78,118.61,118.7,11654.0,116.8602,116.9587,116.7913,116.8799,11654.0
2024-09-04 14:50:00,118.7,118.92,118.64,118.74,11096.0,116.8799,117.0966,116.8208,116.9193,11096.0
2024-09-04 15:00:00,118.73,118.77,118.6,118.6,9658.0,116.9095,116.9489,116.7815,116.7815,9658.0
2024-09-04 15:10:00,118.6,118.8,118.55,118.61,12235.0,116.7815,116.9784,116.7322,116.7913,12235.0
2024-09-04 15:20:00,118.63,119.03,118.6,119.03,14103.0,116.811,117.2049,116.7815,117.2049,14103.0
2024-09-04 15:30:00,118.99,119.02,118.66,118.83,13027.0,117.1655,117.195,116.8405,117.0079,13027.0
2024-09-04 15:40:00,118.86,119.05,118.85,118.98,18442.0,117.0375,117.2246,117.0276,117.1556,18442.0
2024-09-04 15:50:00,119.04,119.25,118.86,119.06,129682.0,117.2147,117.4215,117.0375,117.2344,129682.0
2024-09-05 09:30:00,117.89,118.53,117.72,117.89,19267.0,116.0823,116.7125,115.915,116.0823,19267.0
2024-09-05 09:40:00,117.73,118.23,117.52,117.61,10055.0,115.9248,116.4171,115.718,115.8066,10055.0
2024-09-05 09:50:00,117.62,117.71,117.17,117.52,24057.0,115.8165,115.9051,115.3734,115.718,24057.0
2024-09-05 10:00:00,117.49,117.99,117.49,117.85,17637.0,115.6885,116.1808,115.6885,116.043,17637.0
2024-09-05 10:10:00,117.87,117.88,117.46,117.63,18934.0,116.0627,116.0725,115.6589,115.8263,18934.0
2024-09-05 10:20:00,117.66,118.0,117.59,117.59,11088.0,115.8559,116.1907,115.7869,115.7869,11088.0
2024-09-05 10:30:00,117.59,117.76,117.38,117.52,15411.0,115.7869,115.9543,115.5802,115.718,15411.0
2024-09-05 10:40:00,117.48,117.6,117.11,117.18,9276.0,115.6786,115.7968,115.3143,115.3832,9276.0
2024-09-05 10:50:00,117.19,117.41,117.12,117.12,11337.0,115.3931,115.6097,115.3242,115.3242,11337.0
2024-09-05 11:00:00,117.2,117.2,116.91,117.09,10916.0,115.4029,115.4029,115.1174,115.2946,10916.0
2024-09-05 11:10:00,117.09,117.14,116.74,116.75,12068.0,115.2946,115.3438,114.95,114.9598,12068.0
2024-09-05 11:20:00,116.8,116.97,116.58,116.59,13936.0,115.0091,115.1765,114.7924,114.8023,13936.0
2024-09-05 11:30:00,116.59,116.75,116.4,116.6,35551.0,114.8023,114.9598,114.6152,114.8121,35551.0
2024-09-05 11:40:00,116.63,116.84,116.58,116.71,26259.0,114.8417,115.0484,114.7924,114.9204,26259.0
2024-09-05 11:50:00,116.73,116.78,116.53,116.58,21919.0,114.9401,114.9894,114.7432,114.7924,21919.0
2024-09-05 12:00:00,116.61,116.91,116.6,116.78,23529.0,114.822,115.1174,114.8121,114.9894,23529.0
2024-09-05 12:10:00,116.74,116.75,116.5,116.65,19777.0,114.95,114.9598,114.7137,114.8614,19777.0
2024-09-05 12:20:00,116.64,116.85,116.63,116.78,25850.0,114.8515,115.0583,114.8417,114.9894,25850.0
2024-09-05 12:30:00,116.79,117.0,116.78,116.96,31861.0,114.9992,115.206,114.9894,115.1666,31861.0
2024-09-05 12:40:00,116.96,117.12,116.92,116.98,32019.0,115.1666,115.3242,115.1272,115.1863,32019.0
2024-09-05 12:50:00,116.98,117.01,116.66,116.68,21653.0,115.1863,115.2158,114.8712,114.8909,21653.0
2024-09-05 13:00:00,116.77,116.77,116.45,116.52,16188.0,114.9795,114.9795,114.6644,114.7334,16188.0
2024-09-05 13:10:00,116.51,116.76,116.48,116.76,30767.0,114.7235,114.9697,114.694,114.9697,30767.0
2024-09-05 13:20:00,116.71,116.78,116.55,116.55,14143.0,114.9204,114.9894,114.7629,114.7629,14143.0
2024-09-05 13:30:00,116.53,116.74,116.5,116.57,41514.0,114.7432,114.95,114.7137,114.7826,41514.0
2024-09-05 13:40:00,116.61,116.93,116.54,116.78,29536.0,114.822,115.1371,114.753,114.9894,29536.0
2024-09-05 13:50:00,116.78,116.91,116.73,116.77,16328.0,114.9894,115.1174,114.9401,114.9795,16328.0
2024-09-05 14:00:00,116.83,116.83,116.63,116.63,15450.0,115.0386,115.0386,114.8417,114.8417,15450.0
2024-09-05 14:10:00,116.67,116.77,116.58,116.7,20219.0,114.8811,114.9795,114.7924,114.9106,20219.0
2024-09-05 14:20:00,116.7,116.73,116.6,116.63,18297.0,114.9106,114.9401,114.8121,114.8417,18297.0
2024-09-05 14:30:00,116.66,116.84,116.65,116.69,24168.0,114.8712,115.0484,114.8614,114.9007,24168.0
2024-09-05 14:40:00,116.69,116.79,116.54,116.75,27481.0,114.9007,114.9992,114.753,114.9598,27481.0
2024-09-05 14:50:00,116.77,116.84,116.51,116.53,43603.0,114.9795,115.0484,114.7235,114.7432,43603.0
2024-09-05 15:00:00,116.53,116.54,116.28,116.38,22125.0,114.7432,114.753,114.497,114.5955,22125.0
2024-09-05 15:10:00,116.4,116.47,116.06,116.21,35369.0,114.6152,114.6841,114.2804,114.4281,35369.0
2024-09-05 15:20:00,116.21,116.34,116.14,116.31,29866.0,114.4281,114.5561,114.3592,114.5266,29866.0
2024-09-05 15:30:00,116.33,116.55,116.3,116.32,44498.0,114.5463,114.7629,114.5167,114.5364,44498.0
2024-09-05 15:40:00,116.3,116.32,115.95,116.16,107779.0,114.5167,114.5364,114.1721,114.3789,107779.0
2024-09-05 15:50:00,116.16,116.86,116.0,116.83,258093.0,114.3789,115.0681,114.2213,115.0386,258093.0
2024-09-06 09:30:00,116.64,117.57,116.64,116.87,37218.0,114.8515,115.7673,114.8515,115.078,37218.0
2024-09-06 09:40:00,117.0,117.15,116.53,116.54,12548.0,115.206,115.3537,114.7432,114.753,12548.0
2024-09-06 09:50:00,116.49,116.65,116.26,116.26,12857.0,114.7038,114.8614,114.4773,114.4773,12857.0
2024-09-06 10:00:00,116.26,116.38,116.01,116.01,25558.0,114.4773,114.5955,114.2312,114.2312,25558.0
2024-09-06 10:10:00,116.04,116.12,115.42,115.65,29409.0,114.2607,114.3395,113.6502,113.8767,29409.0
2024-09-06 10:20:00,115.76,115.86,114.85,114.94,38247.0,113.985,114.0835,113.089,113.1776,38247.0
2024-09-06 10:30:00,114.93,115.26,114.86,114.96,35568.0,113.1677,113.4927,113.0988,113.1973,35568.0
2024-09-06 10:40:00,114.97,114.99,114.38,114.46,26862.0,113.2071,113.2268,112.6262,112.7049,26862.0
2024-09-06 10:50:00,114.51,114.56,114.34,114.4,31662.0,112.7542,112.8034,112.5868,112.6459,31662.0
2024-09-06 11:00:00,114.41,115.35,114.4,114.86,21806.0,112.6557,113.5813,112.6459,113.0988,21806.0
2024-09-06 11:10:00,114.88,114.96,114.68,114.78,22578.0,113.1185,113.1973,112.9216,113.02,22578.0
2024-09-06 11:20:00,114.7,114.93,114.55,114.64,13881.0,112.9413,113.1677,112.7936,112.8822,13881.0
2024-09-06 11:30:00,114.64,114.97,114.64,114.84,15756.0,112.8822,113.2071,112.8822,113.0791,15756.0
2024-09-06 11:40:00,114.7,114.77,114.2,114.42,15181.0,112.9413,113.0102,112.4489,112.6656,15181.0
2024-09-06 11:50:00,114.43,114.57,114.28,114.51,12276.0,112.6754,112.8133,112.5277,112.7542,12276.0
2024-09-06 12:00:00,114.44,114.53,114.25,114.34,11136.0,112.6852,112.7739,112.4982,112.5868,11136.0
2024-09-06 12:10:00,114.33,114.43,114.21,114.22,14397.0,112.5769,112.6754,112.4588,112.4686,14397.0
2024-09-06 12:20:00,114.21,114.42,114.14,114.28,13503.0,112.4588,112.6656,112.3898,112.5277,13503.0
2024-09-06 12:30:00,114.22,114.45,114.1,114.19,15466.0,112.4686,112.6951,112.3505,112.4391,15466.0
2024-09-06 12:40:00,114.12,114.21,113.88,113.88,11992.0,112.3702,112.4588,112.1338,112.1338,11992.0
2024-09-06 12:50:00,113.89,113.97,113.68,113.96,14296.0,112.1437,112.2225,111.9369,112.2126,14296.0
2024-09-06 13:00:00,113.93,114.19,113.82,114.16,18892.0,112.1831,112.4391,112.0748,112.4095,18892.0
2024-09-06 13:10:00,114.15,114.25,114.11,114.12,13954.0,112.3997,112.4982,112.3603,112.3702,13954.0
2024-09-06 13:20:00,114.09,114.45,114.09,114.25,19402.0,112.3406,112.6951,112.3406,112.4982,19402.0
2024-09-06 13:30:00,114.25,114.63,114.24,114.53,8115.0,112.4982,112.8723,112.4883,112.7739,8115.0
2024-09-06 13:40:00,114.49,114.49,114.2,114.28,7817.0,112.7345,112.7345,112.4489,112.5277,7817.0
2024-09-06 13:50:00,114.21,114.53,114.18,114.53,6424.0,112.4588,112.7739,112.4292,112.7739,6424.0
2024-09-06 14:00:00,114.53,114.54,114.12,114.27,11173.0,112.7739,112.7837,112.3702,112.5179,11173.0
2024-09-06 14:10:00,114.22,114.24,114.02,114.02,5151.0,112.4686,112.4883,112.2717,112.2717,5151.0
2024-09-06 14:20:00,114.1,114.22,114.03,114.22,6643.0,112.3505,112.4686,112.2815,112.4686,6643.0
2024-09-06 14:30:00,114.31,114.31,114.09,114.2,7511.0,112.5572,112.5572,112.3406,112.4489,7511.0
2024-09-06 14:40:00,114.25,114.32,114.09,114.24,8747.0,112.4982,112.5671,112.3406,112.4883,8747.0
2024-09-06 14:50:00,114.24,114.36,114.14,114.31,10262.0,112.4883,112.6065,112.3898,112.5572,10262.0
2024-09-06 15:00:00,114.31,114.44,114.22,114.41,24493.0,112.5572,112.6852,112.4686,112.6557,24493.0
2024-09-06 15:10:00,114.39,114.44,114.09,114.12,33315.0,112.636,112.6852,112.3406,112.3702,33315.0
2024-09-06 15:20:00,114.14,114.5,113.95,114.37,27699.0,112.3898,112.7443,112.2028,112.6163,27699.0
2024-09-06 15:30:00,114.34,114.38,114.08,114.14,14789.0,112.5868,112.6262,112.3308,112.3898,14789.0
2024-09-06 15:40:00,114.09,114.32,113.96,114.27,22125.0,112.3406,112.5671,112.2126,112.5179,22125.0
2024-09-06 15:50:00,114.32,114.33,114.0,114.2,142373.0,112.5671,112.5769,112.252,112.4489,142373.0
2024-09-09 09:30:00,115.65,116.21,115.23,116.17,32360.0,113.8767,114.4281,113.4631,114.3887,32360.0
2024-09-09 09:40:00,116.17,116.17,115.44,115.56,40075.0,114.3887,114.3887,113.6699,113.7881,40075.0
2024-09-09 09:50:00,115.58,115.81,115.46,115.71,52826.0,113.8078,114.0342,113.6896,113.9358,52826.0
2024-09-09 10:00:00,115.71,116.1,115.61,115.77,46129.0,113.9358,114.3198,113.8373,113.9949,46129.0
2024-09-09 10:10:00,115.81,116.23,115.32,115.32,19795.0,114.0342,114.4478,113.5518,113.5518,19795.0
2024-09-09 10:20:00,115.4,115.4,114.81,114.88,9099.0,113.6305,113.6305,113.0496,113.1185,9099.0
2024-09-09 10:30:00,114.87,114.87,114.32,114.47,41868.0,113.1087,113.1087,112.5671,112.7148,41868.0
2024-09-09 10:40:00,114.49,114.66,114.43,114.66,19513.0,112.7345,112.9019,112.6754,112.9019,19513.0
2024-09-09 10:50:00,114.59,114.79,114.57,114.62,11496.0,112.8329,113.0299,112.8133,112.8625,11496.0
2024-09-09 11:00:00,114.64,114.78,114.57,114.62,8535.0,112.8822,113.02,112.8133,112.8625,8535.0
2024-09-09 11:10:00,114.64,114.65,114.48,114.55,8808.0,112.8822,112.892,112.7246,112.7936,8808.0
2024-09-09 11:20:00,114.57,114.85,114.51,114.83,9186.0,112.8133,113.089,112.7542,113.0693,9186.0
2024-09-09 11:30:00,114.87,115.02,114.84,114.94,8502.0,113.1087,113.2564,113.0791,113.1776,8502.0
2024-09-09 11:40:00,114.98,115.04,114.82,114.89,11005.0,113.217,113.276,113.0594,113.1283,11005.0
2024-09-09 11:50:00,114.85,115.07,114.85,115.03,19732.0,113.089,113.3056,113.089,113.2662,19732.0
2024-09-09 12:00:00,115.05,115.15,115.02,115.13,13891.0,113.2859,113.3844,113.2564,113.3647,13891.0
2024-09-09 12:10:00,115.11,115.18,114.99,115.05,17287.0,113.345,113.4139,113.2268,113.2859,17287.0
2024-09-09 12:20:00,115.07,115.15,114.96,115.07,13128.0,113.3056,113.3844,113.1973,113.3056,13128.0
2024-09-09 12:30:00,115.09,115.13,115.03,115.12,11745.0,113.3253,113.3647,113.2662,113.3548,11745.0
2024-09-09 12:40:00,115.12,115.25,115.09,115.09,16941.0,113.3548,113.4828,113.3253,113.3253,16941.0
2024-09-09 12:50:00,115.09,115.23,115.09,115.18,10176.0,113.3253,113.4631,113.3253,113.4139,10176.0
2024-09-09 13:00:00,115.2,115.29,115.11,115.25,17916.0,113.4336,113.5222,113.345,113.4828,17916.0
2024-09-09 13:10:00,115.25,115.26,115.04,115.09,20185.0,113.4828,113.4927,113.276,113.3253,20185.0
2024-09-09 13:20:00,115.07,115.07,114.91,114.94,10579.0,113.3056,113.3056,113.148,113.1776,10579.0
2024-09-09 13:30:00,114.92,114.95,114.74,114.92,13898.0,113.1579,113.1874,112.9806,113.1579,13898.0
2024-09-09 13:40:00,114.92,114.97,114.69,114.79,14443.0,113.1579,113.2071,112.9314,113.0299,14443.0
2024-09-09 13:50:00,114.79,114.85,114.56,114.58,18941.0,113.0299,113.089,112.8034,112.8231,18941.0
2024-09-09 14:00:00,114.59,114.6,114.42,114.54,8413.0,112.8329,112.8428,112.6656,112.7837,8413.0
2024-09-09 14:10:00,114.51,114.55,114.34,114.55,13237.0,112.7542,112.7936,112.5868,112.7936,13237.0
2024-09-09 14:20:00,114.53,114.59,114.39,114.57,14095.0,112.7739,112.8329,112.636,112.8133,14095.0
2024-09-09 14:30:00,114.55,114.73,114.44,114.46,15636.0,112.7936,112.9708,112.6852,112.7049,15636.0
2024-09-09 14:40:00,114.46,114.74,114.45,114.72,11443.0,112.7049,112.9806,112.6951,112.961,11443.0
2024-09-09 14:50:00,114.7,114.84,114.7,114.84,15642.0,112.9413,113.0791,112.9413,113.0791,15642.0
2024-09-09 15:00:00,114.81,115.02,114.73,114.92,30064.0,113.0496,113.2564,112.9708,113.1579,30064.0
2024-09-09 15:10:00,114.89,114.9,114.66,114.67,10438.0,113.1283,113.1382,112.9019,112.9117,10438.0
2024-09-09 15:20:00,114.64,114.88,114.62,114.84,21325.0,112.8822,113.1185,112.8625,113.0791,21325.0
2024-09-09 15:30:00,114.82,114.89,114.61,114.65,24062.0,113.0594,113.1283,112.8526,112.892,24062.0
2024-09-09 15:40:00,114.67,114.72,114.29,114.3,50438.0,112.9117,112.961,112.5375,112.5474,50438.0
2024-09-09 15:50:00,114.28,114.83,114.1,114.61,458545.0,112.5277,113.0693,112.3505,112.8526,458545.0
2024-09-10 09:30:00,114.69,114.73,113.99,114.01,19579.0,112.9314,112.9708,112.2421,112.2618,19579.0
2024-09-10 09:40:00,114.01,114.31,113.98,114.06,65903.0,112.2618,112.5572,112.2323,112.3111,65903.0
2024-09-10 09:50:00,114.05,114.35,114.04,114.18,25234.0,112.3012,112.5966,112.2914,112.4292,25234.0
2024-09-10 10:00:00,114.17,114.31,113.92,114.11,24558.0,112.4194,112.5572,112.1732,112.3603,24558.0
2024-09-10 10:10:00,114.11,114.12,113.53,113.84,10298.0,112.3603,112.3702,111.7892,112.0944,10298.0
2024-09-10 10:20:00,113.87,114.03,113.76,114.0,17103.0,112.124,112.2815,112.0157,112.252,17103.0
2024-09-10 10:30:00,113.99,114.02,113.84,113.95,39015.0,112.2421,112.2717,112.0944,112.2028,39015.0
2024-09-10 10:40:00,113.98,114.07,113.86,114.03,34215.0,112.2323,112.3209,112.1141,112.2815,34215.0
2024-09-10 10:50:00,114.04,114.04,113.87,113.92,16714.0,112.2914,112.2914,112.124,112.1732,16714.0
2024-09-10 11:00:00,113.94,113.97,113.69,113.7,10992.0,112.1929,112.2225,111.9467,111.9566,10992.0
2024-09-10 11:10:00,113.81,114.12,113.78,114.05,35352.0,112.0649,112.3702,112.0354,112.3012,35352.0
2024-09-10 11:20:00,114.02,114.72,114.02,114.59,12393.0,112.2717,112.961,112.2717,112.8329,12393.0
2024-09-10 11:30:00,114.7,114.7,114.3,114.38,7155.0,112.9413,112.9413,112.5474,112.6262,7155.0
2024-09-10 11:40:00,114.39,114.49,114.21,114.29,5863.0,112.636,112.7345,112.4588,112.5375,5863.0
2024-09-10 11:50:00,114.23,114.25,113.99,114.0,6366.0,112.4785,112.4982,112.2421,112.252,6366.0
2024-09-10 12:00:00,113.85,114.07,113.82,114.06,5184.0,112.1043,112.3209,112.0748,112.3111,5184.0
2024-09-10 12:10:00,114.0,114.23,114.0,114.16,5079.0,112.252,112.4785,112.252,112.4095,5079.0
2024-09-10 12:20:00,114.24,114.31,114.11,114.31,7376.0,112.4883,112.5572,112.3603,112.5572,7376.0
2024-09-10 12:30:00,114.2,114.31,114.18,114.28,4487.0,112.4489,112.5572,112.4292,112.5277,4487.0
2024-09-10 12:40:00,114.33,114.71,114.32,114.71,15020.0,112.5769,112.9511,112.5671,112.9511,15020.0
2024-09-10 12:50:00,114.6,114.6,114.46,114.46,4166.0,112.8428,112.8428,112.7049,112.7049,4166.0
2024-09-10 13:00:00,114.42,114.53,114.4,114.48,15134.0,112.6656,112.7739,112.6459,112.7246,15134.0
2024-09-10 13:10:00,114.5,114.58,114.48,114.48,8481.0,112.7443,112.8231,112.7246,112.7246,8481.0
2024-09-10 13:20:00,114.46,114.51,114.36,114.39,3392.0,112.7049,112.7542,112.6065,112.636,3392.0
2024-09-10 13:30:00,114.38,114.52,114.38,114.52,7680.0,112.6262,112.764,112.6262,112.764,7680.0
2024-09-10 13:40:00,114.52,114.68,114.49,114.68,3821.0,112.764,112.9216,112.7345,112.9216,3821.0
2024-09-10 13:50:00,114.68,114.68,114.54,114.58,5994.0,112.9216,112.9216,112.7837,112.8231,5994.0
2024-09-10 14:00:00,114.59,114.73,114.51,114.72,34447.0,112.8329,112.9708,112.7542,112.961,34447.0
2024-09-10 14:10:00,114.72,114.88,114.67,114.83,10199.0,112.961,113.1185,112.9117,113.0693,10199.0
2024-09-10 14:20:00,114.85,115.0,114.74,114.99,4622.0,113.089,113.2367,112.9806,113.2268,4622.0
2024-09-10 14:30:00,115.01,115.2,115.0,115.2,6177.0,113.2465,113.4336,113.2367,113.4336,6177.0
2024-09-10 14:40:00,115.22,115.25,115.13,115.16,8401.0,113.4533,113.4828,113.3647,113.3942,8401.0
2024-09-10 14:50:00,115.17,115.2,115.02,115.19,10940.0,113.4041,113.4336,113.2564,113.4237,10940.0
2024-09-10 15:00:00,115.25,115.3,115.03,115.1,13169.0,113.4828,113.5321,113.2662,113.3351,13169.0
2024-09-10 15:10:00,115.06,115.13,114.91,114.91,11808.0,113.2957,113.3647,113.148,113.148,11808.0
2024-09-10 15:20:00,114.94,115.0,114.83,114.98,13873.0,113.1776,113.2367,113.0693,113.217,13873.0
2024-09-10 15:30:00,114.96,114.96,114.56,114.57,18887.0,113.1973,113.1973,112.8034,112.8133,18887.0
2024-09-10 15:40:00,114.58,114.88,114.58,114.82,24843.0,112.8231,113.1185,112.8231,113.0594,24843.0
2024-09-10 15:50:00,114.82,115.05,114.66,114.96,130607.0,113.0594,113.2859,112.9019,113.1973,130607.0
2024-09-11 09:30:00,115.15,115.72,114.59,114.59,24959.0,113.3844,113.9456,112.8329,112.8329,24959.0
2024-09-11 09:40:00,114.53,114.71,114.0,114.09,6498.0,112.7739,112.9511,112.252,112.3406,6498.0
2024-09-11 09:50:00,114.08,114.27,113.98,114.13,8076.0,112.3308,112.5179,112.2323,112.38,8076.0
2024-09-11 10:00:00,114.07,114.13,113.77,113.78,12333.0,112.3209,112.38,112.0255,112.0354,12333.0
2024-09-11 10:10:00,113.84,113.84,113.12,113.13,19212.0,112.0944,112.0944,111.3855,111.3953,19212.0
2024-09-11 10:20:00,113.13,113.45,113.1,113.32,29708.0,111.3953,111.7104,111.3658,111.5824,29708.0
2024-09-11 10:30:00,113.31,113.33,112.9,113.04,37188.0,111.5726,111.5923,111.1689,111.3067,37188.0
2024-09-11 10:40:00,113.04,113.09,112.89,112.94,18024.0,111.3067,111.3559,111.159,111.2082,18024.0
2024-09-11 10:50:00,112.96,113.24,112.87,113.21,29687.0,111.2279,111.5036,111.1393,111.4741,29687.0
2024-09-11 11:00:00,113.24,113.47,113.12,113.34,37719.0,111.5036,111.7301,111.3855,111.6021,37719.0
2024-09-11 11:10:00,113.32,113.8,113.31,113.61,8219.0,111.5824,112.0551,111.5726,111.868,8219.0
2024-09-11 11:20:00,113.58,113.68,113.43,113.55,5733.0,111.8384,111.9369,111.6907,111.8089,5733.0
2024-09-11 11:30:00,113.56,113.74,113.55,113.7,8362.0,111.8187,111.996,111.8089,111.9566,8362.0
2024-09-11 11:40:00,113.7,113.87,113.65,113.82,61611.0,111.9566,112.124,111.9074,112.0748,61611.0
2024-09-11 11:50:00,113.81,113.85,113.35,113.54,16854.0,112.0649,112.1043,111.612,111.799,16854.0
2024-09-11 12:00:00,113.56,114.24,113.55,113.95,11595.0,111.8187,112.4883,111.8089,112.2028,11595.0
2024-09-11 12:10:00,114.02,114.13,113.95,114.08,6151.0,112.2717,112.38,112.2028,112.3308,6151.0
2024-09-11 12:20:00,114.13,114.23,113.98,114.23,4389.0,112.38,112.4785,112.2323,112.4785,4389.0
2024-09-11 12:30:00,114.23,114.25,114.03,114.2,8212.0,112.4785,112.4982,112.2815,112.4489,8212.0
2024-09-11 12:40:00,114.18,114.18,114.04,114.06,4885.0,112.4292,112.4292,112.2914,112.3111,4885.0
2024-09-11 12:50:00,114.09,114.15,113.88,114.01,14006.0,112.3406,112.3997,112.1338,112.2618,14006.0
2024-09-11 13:00:00,114.0,114.5,113.98,114.34,29698.0,112.252,112.7443,112.2323,112.5868,29698.0
2024-09-11 13:10:00,114.34,114.52,114.31,114.41,11327.0,112.5868,112.764,112.5572,112.6557,11327.0
2024-09-11 13:20:00,114.37,114.79,114.29,114.75,14011.0,112.6163,113.0299,112.5375,112.9905,14011.0
2024-09-11 13:30:00,114.78,114.91,114.68,114.77,8415.0,113.02,113.148,112.9216,113.0102,8415.0
2024-09-11 13:40:00,114.77,115.27,114.72,115.27,8441.0,113.0102,113.5025,112.961,113.5025,8441.0
2024-09-11 13:50:00,115.22,115.22,114.73,114.88,6075.0,113.4533,113.4533,112.9708,113.1185,6075.0
2024-09-11 14:00:00,114.86,115.04,114.8,115.0,6946.0,113.0988,113.276,113.0397,113.2367,6946.0
2024-09-11 14:10:00,115.08,115.08,114.87,114.93,6741.0,113.3154,113.3154,113.1087,113.1677,6741.0
2024-09-11 14:20:00,114.92,115.03,114.89,114.99,11415.0,113.1579,113.2662,113.1283,113.2268,11415.0
2024-09-11 14:30:00,114.98,115.06,114.89,115.01,13440.0,113.217,113.2957,113.1283,113.2465,13440.0
2024-09-11 14:40:00,115.07,115.18,114.93,115.08,11764.0,113.3056,113.4139,113.1677,113.3154,11764.0
2024-09-11 14:50:00,115.09,115.09,114.85,114.93,12530.0,113.3253,113.3253,113.089,113.1677,12530.0
2024-09-11 15:00:00,114.93,115.07,114.81,115.01,26651.0,113.1677,113.3056,113.0496,113.2465,26651.0
2024-09-11 15:10:00,115.01,115.16,114.86,115.14,21113.0,113.2465,113.3942,113.0988,113.3745,21113.0
2024-09-11 15:20:00,115.13,115.49,115.13,115.33,61910.0,113.3647,113.7191,113.3647,113.5616,61910.0
2024-09-11 15:30:00,115.36,115.4,115.21,115.22,18018.0,113.5911,113.6305,113.4434,113.4533,18018.0
2024-09-11 15:40:00,115.21,115.51,115.1,115.51,27259.0,113.4434,113.7388,113.3351,113.7388,27259.0
2024-09-11 15:50:00,115.51,115.85,115.42,115.65,93701.0,113.7388,114.0736,113.6502,113.8767,93701.0
2024-09-12 09:30:00,115.83,116.07,115.42,115.98,13821.0,114.0539,114.2903,113.6502,114.2016,13821.0
2024-09-12 09:40:00,115.98,116.03,114.98,115.08,5147.0,114.2016,114.2509,113.217,113.3154,5147.0
2024-09-12 09:50:00,115.02,115.58,115.01,115.34,9210.0,113.2564,113.8078,113.2465,113.5714,9210.0
2024-09-12 10:00:00,115.45,116.06,115.34,116.05,12706.0,113.6798,114.2804,113.5714,114.2706,12706.0
2024-09-12 10:10:00,116.32,116.4,116.05,116.19,11037.0,114.5364,114.6152,114.2706,114.4084,11037.0
2024-09-12 10:20:00,116.28,116.42,116.23,116.23,4706.0,114.497,114.6349,114.4478,114.4478,4706.0
2024-09-12 10:30:00,116.3,116.3,115.9,116.16,7764.0,114.5167,114.5167,114.1229,114.3789,7764.0
2024-09-12 10:40:00,116.23,116.54,116.02,116.27,22345.0,114.4478,114.753,114.241,114.4872,22345.0
2024-09-12 10:50:00,116.42,116.8,116.37,116.75,11798.0,114.6349,115.0091,114.5857,114.9598,11798.0
2024-09-12 11:00:00,116.75,116.92,116.69,116.71,8479.0,114.9598,115.1272,114.9007,114.9204,8479.0
2024-09-12 11:10:00,116.79,117.12,116.72,116.88,7671.0,114.9992,115.3242,114.9303,115.0878,7671.0
2024-09-12 11:20:00,116.87,116.98,116.67,116.78,6705.0,115.078,115.1863,114.8811,114.9894,6705.0
2024-09-12 11:30:00,116.81,116.87,116.56,116.56,3478.0,115.0189,115.078,114.7727,114.7727,3478.0
2024-09-12 11:40:00,116.59,116.75,116.47,116.5,8489.0,114.8023,114.9598,114.6841,114.7137,8489.0
2024-09-12 11:50:00,116.5,116.68,116.42,116.42,7989.0,114.7137,114.8909,114.6349,114.6349,7989.0
2024-09-12 12:00:00,116.45,116.46,116.22,116.36,12675.0,114.6644,114.6743,114.438,114.5758,12675.0
2024-09-12 12:10:00,116.35,116.56,116.32,116.5,15545.0,114.566,114.7727,114.5364,114.7137,15545.0
2024-09-12 12:20:00,116.51,116.57,116.45,116.57,11524.0,114.7235,114.7826,114.6644,114.7826,11524.0
2024-09-12 12:30:00,116.57,116.64,116.36,116.4,9774.0,114.7826,114.8515,114.5758,114.6152,9774.0
2024-09-12 12:40:00,116.41,116.55,116.37,116.5,8428.0,114.625,114.7629,114.5857,114.7137,8428.0
2024-09-12 12:50:00,116.53,116.86,116.49,116.85,19934.0,114.7432,115.0681,114.7038,115.0583,19934.0
2024-09-12 13:00:00,116.82,116.93,116.81,116.86,5232.0,115.0288,115.1371,115.0189,115.0681,5232.0
2024-09-12 13:10:00,116.86,116.88,116.73,116.84,9555.0,115.0681,115.0878,114.9401,115.0484,9555.0
2024-09-12 13:20:00,116.84,116.92,116.82,116.82,7423.0,115.0484,115.1272,115.0288,115.0288,7423.0
2024-09-12 13:30:00,116.88,117.0,116.84,117.0,6070.0,115.0878,115.206,115.0484,115.206,6070.0
2024-09-12 13:40:00,117.0,117.12,117.0,117.12,6730.0,115.206,115.3242,115.206,115.3242,6730.0
2024-09-12 13:50:00,117.13,117.28,117.12,117.18,12114.0,115.334,115.4817,115.3242,115.3832,12114.0
2024-09-12 14:00:00,117.15,117.22,116.91,116.95,19971.0,115.3537,115.4226,115.1174,115.1568,19971.0
2024-09-12 14:10:00,116.94,117.09,116.91,117.03,11996.0,115.1469,115.2946,115.1174,115.2355,11996.0
2024-09-12 14:20:00,117.06,117.06,116.64,116.69,7349.0,115.2651,115.2651,114.8515,114.9007,7349.0
2024-09-12 14:30:00,116.74,116.74,116.56,116.67,4793.0,114.95,114.95,114.7727,114.8811,4793.0
2024-09-12 14:40:00,116.66,116.71,116.52,116.53,8248.0,114.8712,114.9204,114.7334,114.7432,8248.0
2024-09-12 14:50:00,116.53,116.53,115.99,116.33,6664.0,114.7432,114.7432,114.2115,114.5463,6664.0
2024-09-12 15:00:00,116.33,116.47,116.22,116.43,4999.0,114.5463,114.6841,114.438,114.6447,4999.0
2024-09-12 15:10:00,116.43,116.44,116.32,116.38,8241.0,114.6447,114.6546,114.5364,114.5955,8241.0
2024-09-12 15:20:00,116.35,116.39,115.93,116.04,15735.0,114.566,114.6053,114.1524,114.2607,15735.0
2024-09-12 15:30:00,115.99,116.17,115.92,116.16,33154.0,114.2115,114.3887,114.1426,114.3789,33154.0
2024-09-12 15:40:00,116.16,116.19,115.93,115.96,46694.0,114.3789,114.4084,114.1524,114.1819,46694.0
2024-09-12 15:50:00,115.95,116.49,115.93,116.43,166999.0,114.1721,114.7038,114.1524,114.6447,166999.0
2024-09-13 09:30:00,116.37,116.8,116.13,116.68,62193.0,114.5857,115.0091,114.3493,114.8909,62193.0
2024-09-13 09:40:00,116.38,116.66,116.35,116.43,26827.0,114.5955,114.8712,114.566,114.6447,26827.0
2024-09-13 09:50:00,116.57,116.65,116.33,116.5,14481.0,114.7826,114.8614,114.5463,114.7137,14481.0
2024-09-13 10:00:00,116.58,116.73,116.32,116.64,19707.0,114.7924,114.9401,114.5364,114.8515,19707.0
2024-09-13 10:10:00,116.64,116.96,116.63,116.92,49289.0,114.8515,115.1666,114.8417,115.1272,49289.0
2024-09-13 10:20:00,116.92,116.98,116.71,116.75,20384.0,115.1272,115.1863,114.9204,114.9598,20384.0
2024-09-13 10:30:00,116.71,116.72,116.43,116.68,42821.0,114.9204,114.9303,114.6447,114.8909,42821.0
2024-09-13 10:40:00,116.68,117.06,116.65,116.95,27758.0,114.8909,115.2651,114.8614,115.1568,27758.0
2024-09-13 10:50:00,116.98,117.02,116.81,116.82,7456.0,115.1863,115.2257,115.0189,115.0288,7456.0
2024-09-13 11:00:00,116.87,116.91,116.76,116.9,5117.0,115.078,115.1174,114.9697,115.1075,5117.0
2024-09-13 11:10:00,116.83,116.98,116.83,116.93,42154.0,115.0386,115.1863,115.0386,115.1371,42154.0
2024-09-13 11:20:00,116.93,117.04,116.82,116.82,25047.0,115.1371,115.2454,115.0288,115.0288,25047.0
2024-09-13 11:30:00,116.8,117.04,116.75,116.92,40470.0,115.0091,115.2454,114.9598,115.1272,40470.0
2024-09-13 11:40:00,116.95,117.67,116.92,117.53,29481.0,115.1568,115.8657,115.1272,115.7279,29481.0
2024-09-13 11:50:00,117.49,117.87,117.49,117.68,8700.0,115.6885,116.0627,115.6885,115.8756,8700.0
2024-09-13 12:00:00,117.72,117.77,117.66,117.73,4943.0,115.915,115.9642,115.8559,115.9248,4943.0
2024-09-13 12:10:00,117.67,117.74,117.55,117.64,6034.0,115.8657,115.9346,115.7476,115.8362,6034.0
2024-09-13 12:20:00,117.71,117.85,117.7,117.79,3489.0,115.9051,116.043,115.8953,115.9839,3489.0
2024-09-13 12:30:00,117.79,117.95,117.74,117.84,3923.0,115.9839,116.1414,115.9346,116.0331,3923.0
2024-09-13 12:40:00,117.81,117.86,117.73,117.84,3276.0,116.0036,116.0528,115.9248,116.0331,3276.0
2024-09-13 12:50:00,117.84,118.04,117.84,117.93,8618.0,116.0331,116.23,116.0331,116.1217,8618.0
2024-09-13 13:00:00,117.93,118.12,117.93,118.12,9737.0,116.1217,116.3088,116.1217,116.3088,9737.0
2024-09-13 13:10:00,118.1,118.1,117.93,118.01,20868.0,116.2891,116.2891,116.1217,116.2005,20868.0
2024-09-13 13:20:00,117.99,118.01,117.86,117.94,4956.0,116.1808,116.2005,116.0528,116.1316,4956.0
2024-09-13 13:30:00,117.98,117.99,117.75,117.85,5739.0,116.171,116.1808,115.9445,116.043,5739.0
2024-09-13 13:40:00,117.83,117.86,117.74,117.81,9840.0,116.0233,116.0528,115.9346,116.0036,9840.0
2024-09-13 13:50:00,117.74,117.83,117.73,117.81,5068.0,115.9346,116.0233,115.9248,116.0036,5068.0
2024-09-13 14:00:00,117.8,117.83,117.52,117.77,8326.0,115.9937,116.0233,115.718,115.9642,8326.0
2024-09-13 14:10:00,117.71,117.75,117.62,117.65,4084.0,115.9051,115.9445,115.8165,115.846,4084.0
2024-09-13 14:20:00,117.61,117.65,117.43,117.48,5336.0,115.8066,115.846,115.6294,115.6786,5336.0
2024-09-13 14:30:00,117.43,117.5,117.4,117.46,3541.0,115.6294,115.6983,115.5999,115.6589,3541.0
2024-09-13 14:40:00,117.44,117.58,117.44,117.46,6421.0,115.6392,115.7771,115.6392,115.6589,6421.0
2024-09-13 14:50:00,117.42,117.46,117.25,117.28,11733.0,115.6196,115.6589,115.4522,115.4817,11733.0
2024-09-13 15:00:00,117.25,117.26,117.19,117.2,9171.0,115.4522,115.462,115.3931,115.4029,9171.0
2024-09-13 15:10:00,117.2,117.2,117.06,117.1,4801.0,115.4029,115.4029,115.2651,115.3045,4801.0
2024-09-13 15:20:00,117.11,117.13,116.97,117.02,9813.0,115.3143,115.334,115.1765,115.2257,9813.0
2024-09-13 15:30:00,117.03,117.1,116.79,116.87,21612.0,115.2355,115.3045,114.9992,115.078,21612.0
2024-09-13 15:40:00,116.89,116.96,116.78,116.87,26021.0,115.0977,115.1666,114.9894,115.078,26021.0
2024-09-13 15:50:00,116.87,117.38,116.8,117.31,180558.0,115.078,115.5802,115.0091,115.5112,180558.0
2024-09-16 09:30:00,116.49,116.95,116.01,116.72,34355.0,114.7038,115.1568,114.2312,114.9303,34355.0
2024-09-16 09:40:00,116.7,117.06,116.67,116.99,4949.0,114.9106,115.2651,114.8811,115.1961,4949.0
2024-09-16 09:50:00,117.09,117.22,116.98,117.08,28815.0,115.2946,115.4226,115.1863,115.2848,28815.0
2024-09-16 10:00:00,117.08,117.29,116.99,117.06,37572.0,115.2848,115.4915,115.1961,115.2651,37572.0
2024-09-16 10:10:00,117.09,117.36,117.08,117.36,47579.0,115.2946,115.5605,115.2848,115.5605,47579.0
2024-09-16 10:20:00,117.38,117.52,117.1,117.19,55055.0,115.5802,115.718,115.3045,115.3931,55055.0
2024-09-16 10:30:00,117.14,117.14,116.65,116.87,9962.0,115.3438,115.3438,114.8614,115.078,9962.0
2024-09-16 10:40:00,116.92,117.13,116.73,116.98,25863.0,115.1272,115.334,114.9401,115.1863,25863.0
2024-09-16 10:50:00,117.05,117.17,117.01,117.13,9762.0,115.2552,115.3734,115.2158,115.334,9762.0
2024-09-16 11:00:00,117.17,117.17,116.85,117.1,14201.0,115.3734,115.3734,115.0583,115.3045,14201.0
2024-09-16 11:10:00,117.13,117.47,117.09,117.37,12163.0,115.334,115.6688,115.2946,115.5703,12163.0
2024-09-16 11:20:00,117.37,117.58,117.37,117.37,9184.0,115.5703,115.7771,115.5703,115.5703,9184.0
2024-09-16 11:30:00,117.4,117.62,117.27,117.35,27351.0,115.5999,115.8165,115.4719,115.5506,27351.0
2024-09-16 11:40:00,117.35,117.41,117.24,117.33,11931.0,115.5506,115.6097,115.4423,115.5309,11931.0
2024-09-16 11:50:00,117.37,117.67,117.33,117.66,18214.0,115.5703,115.8657,115.5309,115.8559,18214.0
2024-09-16 12:00:00,117.68,117.83,117.62,117.83,6693.0,115.8756,116.0233,115.8165,116.0233,6693.0
2024-09-16 12:10:00,117.85,117.89,117.63,117.67,13651.0,116.043,116.0823,115.8263,115.8657,13651.0
2024-09-16 12:20:00,117.67,117.91,117.62,117.81,9765.0,115.8657,116.102,115.8165,116.0036,9765.0
2024-09-16 12:30:00,117.8,117.83,117.54,117.54,22592.0,115.9937,116.0233,115.7377,115.7377,22592.0
2024-09-16 12:40:00,117.58,117.59,117.42,117.53,9051.0,115.7771,115.7869,115.6196,115.7279,9051.0
2024-09-16 12:50:00,117.55,117.65,117.55,117.59,9134.0,115.7476,115.846,115.7476,115.7869,9134.0
2024-09-16 13:00:00,117.66,117.67,117.54,117.61,6169.0,115.8559,115.8657,115.7377,115.8066,6169.0
2024-09-16 13:10:00,117.61,117.63,117.51,117.63,5087.0,115.8066,115.8263,115.7082,115.8263,5087.0
2024-09-16 13:20:00,117.58,117.65,117.51,117.61,10178.0,115.7771,115.846,115.7082,115.8066,10178.0
2024-09-16 13:30:00,117.61,117.66,117.53,117.64,6643.0,115.8066,115.8559,115.7279,115.8362,6643.0
2024-09-16 13:40:00,117.65,117.71,117.63,117.65,11344.0,115.846,115.9051,115.8263,115.846,11344.0
2024-09-16 13:50:00,117.65,117.78,117.62,117.75,10255.0,115.846,115.974,115.8165,115.9445,10255.0
2024-09-16 14:00:00,117.78,117.83,117.63,117.69,6964.0,115.974,116.0233,115.8263,115.8854,6964.0
2024-09-16 14:10:00,117.69,117.72,117.58,117.59,6847.0,115.8854,115.915,115.7771,115.7869,6847.0
2024-09-16 14:20:00,117.61,117.7,117.59,117.66,7771.0,115.8066,115.8953,115.7869,115.8559,7771.0
2024-09-16 14:30:00,117.66,117.66,117.5,117.63,9848.0,115.8559,115.8559,115.6983,115.8263,9848.0
2024-09-16 14:40:00,117.6,117.72,117.51,117.72,6415.0,115.7968,115.915,115.7082,115.915,6415.0
2024-09-16 14:50:00,117.71,117.88,117.66,117.88,6961.0,115.9051,116.0725,115.8559,116.0725,6961.0
2024-09-16 15:00:00,117.91,117.96,117.79,117.8,24106.0,116.102,116.1513,115.9839,115.9937,24106.0
2024-09-16 15:10:00,117.8,117.89,117.67,117.69,14180.0,115.9937,116.0823,115.8657,115.8854,14180.0
2024-09-16 15:20:00,117.69,117.77,117.67,117.76,11697.0,115.8854,115.9642,115.8657,115.9543,11697.0
2024-09-16 15:30:00,117.72,117.79,117.63,117.74,13183.0,115.915,115.9839,115.8263,115.9346,13183.0
2024-09-16 15:40:00,117.71,117.93,117.69,117.93,11634.0,115.9051,116.1217,115.8854,116.1217,11634.0
2024-09-16 15:50:00,117.94,118.07,117.76,117.85,76438.0,116.1316,116.2596,115.9543,116.043,76438.0
2024-09-17 09:30:00,118.77,119.23,118.64,119.17,32088.0,116.9489,117.4018,116.8208,117.3427,32088.0
2024-09-17 09:40:00,119.16,119.39,118.94,119.02,24281.0,117.3329,117.5593,117.1162,117.195,24281.0
2024-09-17 09:50:00,118.91,119.22,118.87,119.22,7101.0,117.0867,117.392,117.0473,117.392,7101.0
2024-09-17 10:00:00,119.09,119.37,118.97,119.32,13291.0,117.2639,117.5397,117.1458,117.4904,13291.0
2024-09-17 10:10:00,119.34,119.59,119.31,119.4,8424.0,117.5101,117.7563,117.4806,117.5692,8424.0
2024-09-17 10:20:00,119.44,119.8,119.42,119.77,14145.0,117.6086,117.9631,117.5889,117.9335,14145.0
2024-09-17 10:30:00,119.79,119.94,119.63,119.9,20760.0,117.9532,118.1009,117.7957,118.0615,20760.0
2024-09-17 10:40:00,119.93,120.24,119.92,120.2,21968.0,118.0911,118.3963,118.0812,118.3569,21968.0
2024-09-17 10:50:00,120.19,120.32,119.63,119.71,18196.0,118.3471,118.4751,117.7957,117.8744,18196.0
2024-09-17 11:00:00,119.76,120.01,119.62,119.68,10227.0,117.9237,118.1698,117.7858,117.8449,10227.0
2024-09-17 11:10:00,119.73,119.93,119.69,119.77,11055.0,117.8941,118.0911,117.8547,117.9335,11055.0
2024-09-17 11:20:00,119.68,119.78,119.52,119.7,31439.0,117.8449,117.9434,117.6874,117.8646,31439.0
2024-09-17 11:30:00,119.69,119.82,119.61,119.7,15200.0,117.8547,117.9828,117.776,117.8646,15200.0
2024-09-17 11:40:00,119.65,119.85,119.59,119.77,11033.0,117.8154,118.0123,117.7563,117.9335,11033.0
2024-09-17 11:50:00,119.77,119.84,119.67,119.8,5524.0,117.9335,118.0024,117.8351,117.9631,5524.0
2024-09-17 12:00:00,119.75,119.79,119.62,119.63,3992.0,117.9138,117.9532,117.7858,117.7957,3992.0
2024-09-17 12:10:00,119.55,119.6,119.11,119.16,7190.0,117.7169,117.7661,117.2836,117.3329,7190.0
2024-09-17 12:20:00,119.11,119.2,118.93,119.15,6297.0,117.2836,117.3723,117.1064,117.323,6297.0
2024-09-17 12:30:00,119.15,119.16,118.92,118.93,8949.0,117.323,117.3329,117.0966,117.1064,8949.0
2024-09-17 12:40:00,119.01,119.01,118.4,118.42,6050.0,117.1852,117.1852,116.5845,116.6042,6050.0
2024-09-17 12:50:00,118.42,118.6,118.29,118.44,8342.0,116.6042,116.7815,116.4762,116.6239,8342.0
2024-09-17 13:00:00,118.5,118.64,118.39,118.56,6614.0,116.683,116.8208,116.5747,116.7421,6614.0
2024-09-17 13:10:00,118.56,118.66,118.48,118.59,4050.0,116.7421,116.8405,116.6633,116.7716,4050.0
2024-09-17 13:20:00,118.7,118.89,118.66,118.76,8297.0,116.8799,117.067,116.8405,116.939,8297.0
2024-09-17 13:30:00,118.75,118.85,118.68,118.73,10258.0,116.9292,117.0276,116.8602,116.9095,10258.0
2024-09-17 13:40:00,118.66,118.96,118.52,118.68,12231.0,116.8405,117.1359,116.7027,116.8602,12231.0
2024-09-17 13:50:00,118.64,118.88,118.64,118.8,11474.0,116.8208,117.0572,116.8208,116.9784,11474.0
2024-09-17 14:00:00,118.75,118.85,118.72,118.81,8064.0,116.9292,117.0276,116.8996,116.9882,8064.0
2024-09-17 14:10:00,118.85,118.85,118.54,118.59,5709.0,117.0276,117.0276,116.7224,116.7716,5709.0
2024-09-17 14:20:00,118.54,118.75,118.53,118.63,5482.0,116.7224,116.9292,116.7125,116.811,5482.0
2024-09-17 14:30:00,118.59,118.69,118.57,118.61,5272.0,116.7716,116.8701,116.7519,116.7913,5272.0
2024-09-17 14:40:00,118.63,118.76,118.46,118.58,7397.0,116.811,116.939,116.6436,116.7618,7397.0
2024-09-17 14:50:00,118.58,118.82,118.55,118.8,12998.0,116.7618,116.9981,116.7322,116.9784,12998.0
2024-09-17 15:00:00,118.76,118.88,118.62,118.76,6205.0,116.939,117.0572,116.8012,116.939,6205.0
2024-09-17 15:10:00,118.76,118.96,118.75,118.81,11112.0,116.939,117.1359,116.9292,116.9882,11112.0
2024-09-17 15:20:00,118.83,118.83,118.6,118.77,9532.0,117.0079,117.0079,116.7815,116.9489,9532.0
2024-09-17 15:30:00,118.78,118.87,118.74,118.84,6793.0,116.9587,117.0473,116.9193,117.0178,6793.0
2024-09-17 15:40:00,118.87,118.96,118.72,118.93,15715.0,117.0473,117.1359,116.8996,117.1064,15715.0
2024-09-17 15:50:00,118.94,119.08,118.78,119.07,77791.0,117.1162,117.2541,116.9587,117.2443,77791.0
2024-09-18 09:30:00,119.72,119.82,118.96,119.29,14501.0,117.8843,117.9828,117.1359,117.4609,14501.0
2024-09-18 09:40:00,119.5,119.91,119.5,119.8,6693.0,117.6677,118.0714,117.6677,117.9631,6693.0
2024-09-18 09:50:00,119.79,119.93,119.53,119.86,8593.0,117.9532,118.0911,117.6972,118.0221,8593.0
2024-09-18 10:00:00,119.93,119.95,119.79,119.88,5694.0,118.0911,118.1108,117.9532,118.0418,5694.0
2024-09-18 10:10:00,119.88,120.0,119.57,119.97,35027.0,118.0418,118.16,117.7366,118.1305,35027.0
2024-09-18 10:20:00,119.97,120.34,119.94,120.3,8293.0,118.1305,118.4948,118.1009,118.4554,8293.0
2024-09-18 10:30:00,120.3,120.3,120.07,120.24,7327.0,118.4554,118.4554,118.2289,118.3963,7327.0
2024-09-18 10:40:00,120.22,120.4,120.21,120.3,6707.0,118.3766,118.5539,118.3668,118.4554,6707.0
2024-09-18 10:50:00,120.28,120.32,120.07,120.09,6324.0,118.4357,118.4751,118.2289,118.2486,6324.0
2024-09-18 11:00:00,120.09,120.43,120.03,120.09,13764.0,118.2486,118.5834,118.1895,118.2486,13764.0
2024-09-18 11:10:00,120.04,120.16,120.0,120.15,8293.0,118.1994,118.3175,118.16,118.3077,8293.0
2024-09-18 11:20:00,120.15,120.15,120.04,120.09,15026.0,118.3077,118.3077,118.1994,118.2486,15026.0
2024-09-18 11:30:00,120.07,120.2,119.95,119.96,20459.0,118.2289,118.3569,118.1108,118.1206,20459.0
2024-09-18 11:40:00,119.95,119.95,119.7,119.83,7993.0,118.1108,118.1108,117.8646,117.9926,7993.0
2024-09-18 11:50:00,119.83,119.87,119.67,119.67,7732.0,117.9926,118.032,117.8351,117.8351,7732.0
2024-09-18 12:00:00,119.57,119.68,119.53,119.68,5366.0,117.7366,117.8449,117.6972,117.8449,5366.0
2024-09-18 12:10:00,119.68,119.92,119.68,119.87,6519.0,117.8449,118.0812,117.8449,118.032,6519.0
2024-09-18 12:20:00,119.84,120.05,119.82,120.01,8285.0,118.0024,118.2092,117.9828,118.1698,8285.0
2024-09-18 12:30:00,120.03,120.25,119.97,120.14,9294.0,118.1895,118.4062,118.1305,118.2978,9294.0
2024-09-18 12:40:00,120.1,120.1,119.96,120.09,7021.0,118.2585,118.2585,118.1206,118.2486,7021.0
2024-09-18 12:50:00,120.09,120.14,120.05,120.1,8700.0,118.2486,118.2978,118.2092,118.2585,8700.0
2024-09-18 13:00:00,120.11,120.13,120.04,120.08,8477.0,118.2683,118.288,118.1994,118.2388,8477.0
2024-09-18 13:10:00,120.08,120.13,120.02,120.09,11058.0,118.2388,118.288,118.1797,118.2486,11058.0
2024-09-18 13:20:00,120.07,120.18,119.93,120.18,12542.0,118.2289,118.3372,118.0911,118.3372,12542.0
2024-09-18 13:30:00,120.23,120.34,120.15,120.24,7680.0,118.3865,118.4948,118.3077,118.3963,7680.0
2024-09-18 13:40:00,120.25,120.33,120.17,120.17,8391.0,118.4062,118.4849,118.3274,118.3274,8391.0
2024-09-18 13:50:00,120.15,120.15,119.94,120.01,9755.0,118.3077,118.3077,118.1009,118.1698,9755.0
2024-09-18 14:00:00,120.0,121.27,119.76,120.68,35837.0,118.16,119.4105,117.9237,118.8296,35837.0
2024-09-18 14:10:00,120.64,120.84,120.16,120.73,9387.0,118.7902,118.9871,118.3175,118.8788,9387.0
2024-09-18 14:20:00,120.79,120.9,120.53,120.71,7439.0,118.9379,119.0462,118.6819,118.8591,7439.0
2024-09-18 14:30:00,120.71,121.16,120.4,120.86,15041.0,118.8591,119.3022,118.5539,119.0068,15041.0
2024-09-18 14:40:00,120.85,120.93,120.35,120.68,13691.0,118.997,119.0757,118.5046,118.8296,13691.0
2024-09-18 14:50:00,120.54,120.89,120.41,120.53,13017.0,118.6917,119.0363,118.5637,118.6819,13017.0
2024-09-18 15:00:00,120.31,120.39,119.76,119.97,9813.0,118.4652,118.544,117.9237,118.1305,9813.0
2024-09-18 15:10:00,119.81,120.42,119.81,120.41,20105.0,117.9729,118.5736,117.9729,118.5637,20105.0
2024-09-18 15:20:00,120.46,120.64,119.84,120.36,19983.0,118.6129,118.7902,118.0024,118.5145,19983.0
2024-09-18 15:30:00,120.43,120.64,119.93,120.09,20114.0,118.5834,118.7902,118.0911,118.2486,20114.0
2024-09-18 15:40:00,120.18,120.18,119.31,119.61,28353.0,118.3372,118.3372,117.4806,117.776,28353.0
2024-09-18 15:50:00,119.58,119.81,119.28,119.36,102794.0,117.7464,117.9729,117.451,117.5298,102794.0
2024-09-19 09:30:00,122.0,122.01,120.99,121.37,34548.0,120.1293,120.1392,119.1348,119.509,34548.0
2024-09-19 09:40:00,121.38,121.68,120.93,120.97,23875.0,119.5188,119.8142,119.0757,119.1151,23875.0
2024-09-19 09:50:00,120.87,121.04,120.56,121.04,19505.0,119.0167,119.184,118.7114,119.184,19505.0
2024-09-19 10:00:00,121.04,121.08,120.46,120.77,23982.0,119.184,119.2234,118.6129,118.9182,23982.0
2024-09-19 10:10:00,120.77,121.03,120.75,120.98,14226.0,118.9182,119.1742,118.8985,119.125,14226.0
2024-09-19 10:20:00,120.98,121.01,120.52,120.99,20289.0,119.125,119.1545,118.672,119.1348,20289.0
2024-09-19 10:30:00,120.99,121.24,120.94,121.15,21121.0,119.1348,119.381,119.0856,119.2924,21121.0
2024-09-19 10:40:00,121.06,121.13,120.7,120.74,5800.0,119.2037,119.2727,118.8493,118.8886,5800.0
2024-09-19 10:50:00,120.83,120.9,120.4,120.65,7717.0,118.9773,119.0462,118.5539,118.8,7717.0
2024-09-19 11:00:00,120.63,120.78,120.47,120.64,9611.0,118.7803,118.928,118.6228,118.7902,9611.0
2024-09-19 11:10:00,120.77,121.1,120.69,120.94,9749.0,118.9182,119.2431,118.8394,119.0856,9749.0
2024-09-19 11:20:00,121.09,121.14,120.93,120.94,6515.0,119.2333,119.2825,119.0757,119.0856,6515.0
2024-09-19 11:30:00,120.95,120.98,120.77,120.81,8362.0,119.0954,119.125,118.9182,118.9576,8362.0
2024-09-19 11:40:00,120.85,121.07,120.85,121.07,6315.0,118.997,119.2136,118.997,119.2136,6315.0
2024-09-19 11:50:00,121.07,121.1,120.71,120.81,6885.0,119.2136,119.2431,118.8591,118.9576,6885.0
2024-09-19 12:00:00,120.84,121.15,120.84,121.1,6093.0,118.9871,119.2924,118.9871,119.2431,6093.0
2024-09-19 12:10:00,121.13,121.21,121.02,121.21,15772.0,119.2727,119.3514,119.1644,119.3514,15772.0
2024-09-19 12:20:00,121.1,121.15,120.98,121.02,10409.0,119.2431,119.2924,119.125,119.1644,10409.0
2024-09-19 12:30:00,121.09,121.4,120.94,121.26,49914.0,119.2333,119.5385,119.0856,119.4007,49914.0
2024-09-19 12:40:00,121.26,121.47,121.21,121.21,32830.0,119.4007,119.6075,119.3514,119.3514,32830.0
2024-09-19 12:50:00,121.21,121.29,121.09,121.12,4269.0,119.3514,119.4302,119.2333,119.2628,4269.0
2024-09-19 13:00:00,121.15,121.15,120.98,121.09,6542.0,119.2924,119.2924,119.125,119.2333,6542.0
2024-09-19 13:10:00,121.12,121.22,121.07,121.16,3828.0,119.2628,119.3613,119.2136,119.3022,3828.0
2024-09-19 13:20:00,121.21,121.21,120.99,121.03,9963.0,119.3514,119.3514,119.1348,119.1742,9963.0
2024-09-19 13:30:00,121.06,121.1,120.8,120.82,8658.0,119.2037,119.2431,118.9477,118.9674,8658.0
2024-09-19 13:40:00,120.84,120.91,120.79,120.8,10639.0,118.9871,119.056,118.9379,118.9477,10639.0
2024-09-19 13:50:00,120.8,120.82,120.6,120.6,7174.0,118.9477,118.9674,118.7508,118.7508,7174.0
2024-09-19 14:00:00,120.65,120.68,120.37,120.39,15176.0,118.8,118.8296,118.5243,118.544,15176.0
2024-09-19 14:10:00,120.4,120.49,120.27,120.34,7318.0,118.5539,118.6425,118.4259,118.4948,7318.0
2024-09-19 14:20:00,120.45,120.66,120.45,120.6,5427.0,118.6031,118.8099,118.6031,118.7508,5427.0
2024-09-19 14:30:00,120.63,120.75,120.58,120.75,6053.0,118.7803,118.8985,118.7311,118.8985,6053.0
2024-09-19 14:40:00,120.76,120.76,120.52,120.53,6881.0,118.9083,118.9083,118.672,118.6819,6881.0
2024-09-19 14:50:00,120.53,120.61,120.44,120.57,5384.0,118.6819,118.7606,118.5932,118.7213,5384.0
2024-09-19 15:00:00,120.58,120.65,120.47,120.53,7789.0,118.7311,118.8,118.6228,118.6819,7789.0
2024-09-19 15:10:00,120.57,120.62,120.35,120.36,10501.0,118.7213,118.7705,118.5046,118.5145,10501.0
2024-09-19 15:20:00,120.39,120.54,120.3,120.47,10049.0,118.544,118.6917,118.4554,118.6228,10049.0
2024-09-19 15:30:00,120.48,120.49,120.35,120.41,14969.0,118.6326,118.6425,118.5046,118.5637,14969.0
2024-09-19 15:40:00,120.4,120.56,120.39,120.49,29283.0,118.5539,118.7114,118.544,118.6425,29283.0
2024-09-19 15:50:00,120.47,120.48,119.89,120.08,98016.0,118.6228,118.6326,118.0517,118.2388,98016.0
2024-09-20 09:30:00,119.56,120.96,119.56,120.96,155995.0,117.7267,119.1053,117.7267,119.1053,155995.0
2024-09-20 09:40:00,120.96,120.96,120.39,120.42,4759.0,119.1053,119.1053,118.544,118.5736,4759.0
2024-09-20 09:50:00,120.44,120.44,120.2,120.3,20865.0,118.5932,118.5932,118.3569,118.4554,20865.0
2024-09-20 10:00:00,120.22,120.74,120.2,120.68,23526.0,118.3766,118.8886,118.3569,118.8296,23526.0
2024-09-20 10:10:00,120.69,120.83,120.42,120.73,7771.0,118.8394,118.9773,118.5736,118.8788,7771.0
2024-09-20 10:20:00,120.86,120.88,120.64,120.8,7510.0,119.0068,119.0265,118.7902,118.9477,7510.0
2024-09-20 10:30:00,120.73,120.82,120.63,120.65,11809.0,118.8788,118.9674,118.7803,118.8,11809.0
2024-09-20 10:40:00,120.65,120.72,120.53,120.58,13395.0,118.8,118.869,118.6819,118.7311,13395.0
2024-09-20 10:50:00,120.56,120.59,120.4,120.54,8793.0,118.7114,118.7409,118.5539,118.6917,8793.0
2024-09-20 11:00:00,120.57,120.71,120.52,120.69,9126.0,118.7213,118.8591,118.672,118.8394,9126.0
2024-09-20 11:10:00,120.66,120.76,120.49,120.67,11012.0,118.8099,118.9083,118.6425,118.8197,11012.0
2024-09-20 11:20:00,120.73,120.83,120.55,120.61,8900.0,118.8788,118.9773,118.7016,118.7606,8900.0
2024-09-20 11:30:00,120.59,120.83,120.59,120.8,8100.0,118.7409,118.9773,118.7409,118.9477,8100.0
2024-09-20 11:40:00,120.8,121.12,120.79,121.03,12423.0,118.9477,119.2628,118.9379,119.1742,12423.0
2024-09-20 11:50:00,121.04,121.09,120.92,121.08,22220.0,119.184,119.2333,119.0659,119.2234,22220.0
2024-09-20 12:00:00,121.12,121.27,121.07,121.23,10353.0,119.2628,119.4105,119.2136,119.3711,10353.0
2024-09-20 12:10:00,121.25,121.25,121.02,121.02,11198.0,119.3908,119.3908,119.1644,119.1644,11198.0
2024-09-20 12:20:00,121.06,121.31,120.97,121.21,15046.0,119.2037,119.4499,119.1151,119.3514,15046.0
2024-09-20 12:30:00,121.19,121.43,121.09,121.23,27636.0,119.3317,119.5681,119.2333,119.3711,27636.0
2024-09-20 12:40:00,121.23,121.34,121.15,121.22,10874.0,119.3711,119.4794,119.2924,119.3613,10874.0
2024-09-20 12:50:00,121.22,121.23,121.05,121.07,4460.0,119.3613,119.3711,119.1939,119.2136,4460.0
2024-09-20 13:00:00,121.06,121.11,120.99,121.07,4884.0,119.2037,119.253,119.1348,119.2136,4884.0
2024-09-20 13:10:00,121.07,121.29,121.05,121.28,11952.0,119.2136,119.4302,119.1939,119.4204,11952.0
2024-09-20 13:20:00,121.28,121.35,121.17,121.26,16190.0,119.4204,119.4893,119.3121,119.4007,16190.0
2024-09-20 13:30:00,121.3,121.3,121.0,121.0,6062.0,119.4401,119.4401,119.1447,119.1447,6062.0
2024-09-20 13:40:00,121.0,121.05,120.81,120.85,5299.0,119.1447,119.1939,118.9576,118.997,5299.0
2024-09-20 13:50:00,120.82,120.82,120.74,120.74,5883.0,118.9674,118.9674,118.8886,118.8886,5883.0
2024-09-20 14:00:00,120.73,120.94,120.65,120.87,6132.0,118.8788,119.0856,118.8,119.0167,6132.0
2024-09-20 14:10:00,120.84,120.85,120.72,120.8,4129.0,118.9871,118.997,118.869,118.9477,4129.0
2024-09-20 14:20:00,120.72,120.75,120.62,120.75,5179.0,118.869,118.8985,118.7705,118.8985,5179.0
2024-09-20 14:30:00,120.76,120.9,120.68,120.78,15329.0,118.9083,119.0462,118.8296,118.928,15329.0
2024-09-20 14:40:00,120.81,120.95,120.77,120.88,11620.0,118.9576,119.0954,118.9182,119.0265,11620.0
2024-09-20 14:50:00,120.87,121.29,120.86,121.23,9705.0,119.0167,119.4302,119.0068,119.3711,9705.0
2024-09-20 15:00:00,121.22,121.25,121.06,121.11,7404.0,119.3613,119.3908,119.2037,119.253,7404.0
2024-09-20 15:10:00,121.15,121.45,121.14,121.27,11149.0,119.2924,119.5878,119.2825,119.4105,11149.0
2024-09-20 15:20:00,121.29,121.42,121.27,121.37,9955.0,119.4302,119.5582,119.4105,119.509,9955.0
2024-09-20 15:30:00,121.37,121.6,121.26,121.54,20876.0,119.509,119.7355,119.4007,119.6764,20876.0
2024-09-20 15:40:00,121.52,121.66,121.49,121.58,30437.0,119.6567,119.7945,119.6271,119.7158,30437.0
2024-09-20 15:50:00,121.59,122.27,121.59,122.23,237448.0,119.7256,120.3952,119.7256,120.3558,237448.0
2024-09-23 09:30:00,122.54,122.84,122.27,122.55,22929.0,120.661,120.9564,120.3952,120.6709,22929.0
2024-09-23 09:40:00,122.49,122.63,122.22,122.46,14684.0,120.6118,120.7497,120.346,120.5823,14684.0
2024-09-23 09:50:00,122.36,122.45,121.78,121.78,20443.0,120.4838,120.5724,119.9127,119.9127,20443.0
2024-09-23 10:00:00,121.82,122.15,121.82,122.08,13458.0,119.9521,120.277,119.9521,120.2081,13458.0
2024-09-23 10:10:00,122.06,122.19,121.77,122.12,9946.0,120.1884,120.3164,119.9029,120.2475,9946.0
2024-09-23 10:20:00,122.2,122.32,122.09,122.09,9144.0,120.3263,120.4444,120.2179,120.2179,9144.0
2024-09-23 10:30:00,122.12,122.17,121.98,122.0,5889.0,120.2475,120.2967,120.1096,120.1293,5889.0
2024-09-23 10:40:00,121.97,122.39,121.97,122.39,8563.0,120.0998,120.5133,120.0998,120.5133,8563.0
2024-09-23 10:50:00,122.38,122.63,122.29,122.57,11288.0,120.5035,120.7497,120.4149,120.6906,11288.0
2024-09-23 11:00:00,122.57,122.57,122.18,122.37,9539.0,120.6906,120.6906,120.3066,120.4937,9539.0
2024-09-23 11:10:00,122.38,122.63,122.37,122.58,7986.0,120.5035,120.7497,120.4937,120.7004,7986.0
2024-09-23 11:20:00,122.58,122.67,122.52,122.61,9962.0,120.7004,120.7891,120.6414,120.73,9962.0
2024-09-23 11:30:00,122.64,122.75,122.61,122.63,10205.0,120.7595,120.8678,120.73,120.7497,10205.0
2024-09-23 11:40:00,122.68,122.93,122.68,122.92,6759.0,120.7989,121.0451,120.7989,121.0352,6759.0
2024-09-23 11:50:00,122.93,123.0,122.82,122.86,13553.0,121.0451,121.114,120.9368,120.9761,13553.0
2024-09-23 12:00:00,122.86,122.86,122.76,122.82,7869.0,120.9761,120.9761,120.8777,120.9368,7869.0
2024-09-23 12:10:00,122.82,122.82,122.59,122.7,8882.0,120.9368,120.9368,120.7103,120.8186,8882.0
2024-09-23 12:20:00,122.67,122.8,122.66,122.78,5905.0,120.7891,120.9171,120.7792,120.8974,5905.0
2024-09-23 12:30:00,122.78,122.81,122.66,122.72,9107.0,120.8974,120.9269,120.7792,120.8383,9107.0
2024-09-23 12:40:00,122.72,122.94,122.7,122.94,7556.0,120.8383,121.0549,120.8186,121.0549,7556.0
2024-09-23 12:50:00,122.97,122.97,122.84,122.9,6107.0,121.0845,121.0845,120.9564,121.0155,6107.0
2024-09-23 13:00:00,122.87,122.92,122.75,122.77,7668.0,120.986,121.0352,120.8678,120.8875,7668.0
2024-09-23 13:10:00,122.79,122.88,122.77,122.88,8762.0,120.9072,120.9958,120.8875,120.9958,8762.0
2024-09-23 13:20:00,122.89,122.97,122.84,122.95,7510.0,121.0057,121.0845,120.9564,121.0648,7510.0
2024-09-23 13:30:00,122.94,123.03,122.68,122.71,9263.0,121.0549,121.1435,120.7989,120.8284,9263.0
2024-09-23 13:40:00,122.75,122.83,122.55,122.56,6183.0,120.8678,120.9466,120.6709,120.6807,6183.0
2024-09-23 13:50:00,122.52,122.79,122.52,122.78,6726.0,120.6414,120.9072,120.6414,120.8974,6726.0
2024-09-23 14:00:00,122.81,122.86,122.74,122.85,8119.0,120.9269,120.9761,120.858,120.9663,8119.0
2024-09-23 14:10:00,122.84,122.86,122.73,122.82,7499.0,120.9564,120.9761,120.8481,120.9368,7499.0
2024-09-23 14:20:00,122.82,122.91,122.73,122.73,7368.0,120.9368,121.0254,120.8481,120.8481,7368.0
2024-09-23 14:30:00,122.71,122.84,122.68,122.83,5693.0,120.8284,120.9564,120.7989,120.9466,5693.0
2024-09-23 14:40:00,122.8,122.84,122.75,122.84,11161.0,120.9171,120.9564,120.8678,120.9564,11161.0
2024-09-23 14:50:00,122.83,123.04,122.78,122.98,10748.0,120.9466,121.1534,120.8974,121.0943,10748.0
2024-09-23 15:00:00,122.99,123.05,122.93,122.94,10526.0,121.1041,121.1632,121.0451,121.0549,10526.0
2024-09-23 15:10:00,122.92,122.94,122.83,122.92,11309.0,121.0352,121.0549,120.9466,121.0352,11309.0
2024-09-23 15:20:00,122.92,123.01,122.92,122.98,8619.0,121.0352,121.1238,121.0352,121.0943,8619.0
2024-09-23 15:30:00,122.97,123.03,122.89,123.01,24386.0,121.0845,121.1435,121.0057,121.1238,24386.0
2024-09-23 15:40:00,123.0,123.0,122.89,122.97,22358.0,121.114,121.114,121.0057,121.0845,22358.0
2024-09-23 15:50:00,122.97,123.16,122.87,122.9,88981.0,121.0845,121.2715,120.986,121.0155,88981.0
2024-09-24 09:30:00,123.6,123.74,122.58,122.58,42085.0,121.7048,121.8426,120.7004,120.7004,42085.0
2024-09-24 09:40:00,122.79,123.09,122.06,122.21,23252.0,120.9072,121.2026,120.1884,120.3361,23252.0
2024-09-24 09:50:00,122.21,122.32,121.82,121.95,11592.0,120.3361,120.4444,119.9521,120.0801,11592.0
2024-09-24 10:00:00,121.82,122.0,121.64,121.74,12419.0,119.9521,120.1293,119.7748,119.8733,12419.0
2024-09-24 10:10:00,121.83,122.11,121.82,121.94,13471.0,119.9619,120.2376,119.9521,120.0702,13471.0
2024-09-24 10:20:00,121.89,122.32,121.88,122.11,24035.0,120.021,120.4444,120.0112,120.2376,24035.0
2024-09-24 10:30:00,122.11,122.31,121.71,121.71,14360.0,120.2376,120.4346,119.8438,119.8438,14360.0
2024-09-24 10:40:00,121.71,121.89,121.68,121.78,10691.0,119.8438,120.021,119.8142,119.9127,10691.0
2024-09-24 10:50:00,121.79,122.17,121.7,122.13,20609.0,119.9225,120.2967,119.8339,120.2573,20609.0
2024-09-24 11:00:00,122.1,122.11,121.88,121.98,7121.0,120.2278,120.2376,120.0112,120.1096,7121.0
2024-09-24 11:10:00,121.97,122.02,121.93,122.01,5737.0,120.0998,120.149,120.0604,120.1392,5737.0
2024-09-24 11:20:00,122.01,122.08,121.95,121.95,4010.0,120.1392,120.2081,120.0801,120.0801,4010.0
2024-09-24 11:30:00,122.02,122.15,121.98,122.1,4565.0,120.149,120.277,120.1096,120.2278,4565.0
2024-09-24 11:40:00,122.1,122.23,122.06,122.21,11603.0,120.2278,120.3558,120.1884,120.3361,11603.0
2024-09-24 11:50:00,122.21,122.54,122.17,122.4,9497.0,120.3361,120.661,120.2967,120.5232,9497.0
2024-09-24 12:00:00,122.41,122.41,122.15,122.2,5506.0,120.533,120.533,120.277,120.3263,5506.0
2024-09-24 12:10:00,122.17,122.4,122.17,122.4,4535.0,120.2967,120.5232,120.2967,120.5232,4535.0
2024-09-24 12:20:00,122.48,122.48,122.36,122.41,3275.0,120.602,120.602,120.4838,120.533,3275.0
2024-09-24 12:30:00,122.37,122.46,122.35,122.39,4000.0,120.4937,120.5823,120.474,120.5133,4000.0
2024-09-24 12:40:00,122.42,122.6,122.42,122.6,3379.0,120.5429,120.7201,120.5429,120.7201,3379.0
2024-09-24 12:50:00,122.65,122.65,122.55,122.55,2400.0,120.7694,120.7694,120.6709,120.6709,2400.0
2024-09-24 13:00:00,122.52,122.58,122.49,122.54,5031.0,120.6414,120.7004,120.6118,120.661,5031.0
2024-09-24 13:10:00,122.57,122.62,122.51,122.57,4122.0,120.6906,120.7398,120.6315,120.6906,4122.0
2024-09-24 13:20:00,122.56,122.56,122.48,122.52,3128.0,120.6807,120.6807,120.602,120.6414,3128.0
2024-09-24 13:30:00,122.52,122.67,122.5,122.64,11560.0,120.6414,120.7891,120.6217,120.7595,11560.0
2024-09-24 13:40:00,122.64,122.69,122.59,122.59,3146.0,120.7595,120.8087,120.7103,120.7103,3146.0
2024-09-24 13:50:00,122.57,122.8,122.57,122.65,7008.0,120.6906,120.9171,120.6906,120.7694,7008.0
2024-09-24 14:00:00,122.61,122.68,122.55,122.55,7230.0,120.73,120.7989,120.6709,120.6709,7230.0
2024-09-24 14:10:00,122.55,122.64,122.42,122.64,8366.0,120.6709,120.7595,120.5429,120.7595,8366.0
2024-09-24 14:20:00,122.63,122.72,122.45,122.45,8607.0,120.7497,120.8383,120.5724,120.5724,8607.0
2024-09-24 14:30:00,122.45,122.54,122.32,122.52,6678.0,120.5724,120.661,120.4444,120.6414,6678.0
2024-09-24 14:40:00,122.54,122.54,122.4,122.43,4510.0,120.661,120.661,120.5232,120.5527,4510.0
2024-09-24 14:50:00,122.36,122.46,122.34,122.39,9689.0,120.4838,120.5823,120.4641,120.5133,9689.0
2024-09-24 15:00:00,122.38,122.54,122.36,122.51,13785.0,120.5035,120.661,120.4838,120.6315,13785.0
2024-09-24 15:10:00,122.48,122.7,122.46,122.7,20957.0,120.602,120.8186,120.5823,120.8186,20957.0
2024-09-24 15:20:00,122.64,122.67,122.48,122.57,16260.0,120.7595,120.7891,120.602,120.6906,16260.0
2024-09-24 15:30:00,122.52,122.62,122.46,122.52,14775.0,120.6414,120.7398,120.5823,120.6414,14775.0
2024-09-24 15:40:00,122.45,122.53,122.4,122.49,19166.0,120.5724,120.6512,120.5232,120.6118,19166.0
2024-09-24 15:50:00,122.53,123.0,122.53,122.95,147648.0,120.6512,121.114,120.6512,121.0648,147648.0
2024-09-25 09:30:00,122.85,123.4,121.81,121.81,57696.0,120.9663,121.5079,119.9422,119.9422,57696.0
2024-09-25 09:40:00,121.81,122.85,121.81,122.83,14204.0,119.9422,120.9663,119.9422,120.9466,14204.0
2024-09-25 09:50:00,122.83,123.01,122.49,122.68,9025.0,120.9466,121.1238,120.6118,120.7989,9025.0
2024-09-25 10:00:00,122.68,122.75,122.36,122.39,9644.0,120.7989,120.8678,120.4838,120.5133,9644.0
2024-09-25 10:10:00,122.47,123.0,122.46,122.99,8457.0,120.5921,121.114,120.5823,121.1041,8457.0
2024-09-25 10:20:00,122.99,122.99,122.77,122.81,6417.0,121.1041,121.1041,120.8875,120.9269,6417.0
2024-09-25 10:30:00,122.81,122.95,122.61,122.76,12913.0,120.9269,121.0648,120.73,120.8777,12913.0
2024-09-25 10:40:00,122.76,122.8,122.4,122.4,5338.0,120.8777,120.9171,120.5232,120.5232,5338.0
2024-09-25 10:50:00,122.43,122.59,122.43,122.51,8382.0,120.5527,120.7103,120.5527,120.6315,8382.0
2024-09-25 11:00:00,122.5,122.56,122.31,122.32,11945.0,120.6217,120.6807,120.4346,120.4444,11945.0
2024-09-25 11:10:00,122.32,122.32,122.05,122.07,6300.0,120.4444,120.4444,120.1786,120.1983,6300.0
2024-09-25 11:20:00,122.08,122.14,121.87,121.95,9360.0,120.2081,120.2672,120.0013,120.0801,9360.0
2024-09-25 11:30:00,121.92,121.99,121.82,121.99,7746.0,120.0506,120.1195,119.9521,120.1195,7746.0
2024-09-25 11:40:00,121.99,121.99,121.85,121.89,6540.0,120.1195,120.1195,119.9816,120.021,6540.0
2024-09-25 11:50:00,121.91,121.92,121.68,121.87,19551.0,120.0407,120.0506,119.8142,120.0013,19551.0
2024-09-25 12:00:00,121.9,121.9,121.67,121.78,4799.0,120.0309,120.0309,119.8044,119.9127,4799.0
2024-09-25 12:10:00,121.71,121.85,121.68,121.82,3572.0,119.8438,119.9816,119.8142,119.9521,3572.0
2024-09-25 12:20:00,121.8,121.83,121.74,121.77,4341.0,119.9324,119.9619,119.8733,119.9029,4341.0
2024-09-25 12:30:00,121.77,121.83,121.63,121.8,10437.0,119.9029,119.9619,119.765,119.9324,10437.0
2024-09-25 12:40:00,121.8,121.8,121.45,121.56,26799.0,119.9324,119.9324,119.5878,119.6961,26799.0
2024-09-25 12:50:00,121.6,121.64,121.33,121.37,4688.0,119.7355,119.7748,119.4696,119.509,4688.0
2024-09-25 13:00:00,121.35,121.39,121.15,121.21,7793.0,119.4893,119.5287,119.2924,119.3514,7793.0
2024-09-25 13:10:00,121.24,121.43,121.18,121.36,4512.0,119.381,119.5681,119.3219,119.4991,4512.0
2024-09-25 13:20:00,121.39,121.56,121.3,121.53,7692.0,119.5287,119.6961,119.4401,119.6665,7692.0
2024-09-25 13:30:00,121.51,121.51,121.3,121.42,8205.0,119.6468,119.6468,119.4401,119.5582,8205.0
2024-09-25 13:40:00,121.41,121.53,121.38,121.44,5377.0,119.5484,119.6665,119.5188,119.5779,5377.0
2024-09-25 13:50:00,121.47,121.61,121.47,121.6,4332.0,119.6075,119.7453,119.6075,119.7355,4332.0
2024-09-25 14:00:00,121.62,121.63,121.48,121.48,5385.0,119.7552,119.765,119.6173,119.6173,5385.0
2024-09-25 14:10:00,121.48,121.55,121.27,121.38,8249.0,119.6173,119.6862,119.4105,119.5188,8249.0
2024-09-25 14:20:00,121.36,121.54,121.35,121.52,5348.0,119.4991,119.6764,119.4893,119.6567,5348.0
2024-09-25 14:30:00,121.54,121.64,121.54,121.6,4662.0,119.6764,119.7748,119.6764,119.7355,4662.0
2024-09-25 14:40:00,121.61,121.62,121.49,121.49,4611.0,119.7453,119.7552,119.6271,119.6271,4611.0
2024-09-25 14:50:00,121.51,121.57,121.46,121.49,8714.0,119.6468,119.7059,119.5976,119.6271,8714.0
2024-09-25 15:00:00,121.48,121.6,121.42,121.59,7671.0,119.6173,119.7355,119.5582,119.7256,7671.0
2024-09-25 15:10:00,121.58,121.61,121.4,121.45,11364.0,119.7158,119.7453,119.5385,119.5878,11364.0
2024-09-25 15:20:00,121.45,121.55,121.44,121.45,11653.0,119.5878,119.6862,119.5779,119.5878,11653.0
2024-09-25 15:30:00,121.44,121.44,121.25,121.25,14556.0,119.5779,119.5779,119.3908,119.3908,14556.0
2024-09-25 15:40:00,121.26,121.46,121.21,121.45,23871.0,119.4007,119.5976,119.3514,119.5878,23871.0
2024-09-25 15:50:00,121.46,121.84,121.46,121.66,113298.0,119.5976,119.9718,119.5976,119.7945,113298.0
2024-09-26 09:30:00,123.5,124.31,123.31,124.22,34979.0,121.6063,122.4039,121.4192,122.3153,34979.0
2024-09-26 09:40:00,124.17,124.24,123.7,123.82,14130.0,122.2661,122.335,121.8033,121.9214,14130.0
2024-09-26 09:50:00,123.8,123.98,123.5,123.9,15593.0,121.9017,122.079,121.6063,122.0002,15593.0
2024-09-26 10:00:00,123.96,124.16,123.68,123.86,14349.0,122.0593,122.2562,121.7836,121.9608,14349.0
2024-09-26 10:10:00,123.9,124.25,123.84,124.24,12518.0,122.0002,122.3448,121.9411,122.335,12518.0
2024-09-26 10:20:00,124.24,124.25,123.91,124.03,14117.0,122.335,122.3448,122.01,122.1282,14117.0
2024-09-26 10:30:00,124.07,124.36,124.0,124.31,11935.0,122.1676,122.4531,122.0987,122.4039,11935.0
2024-09-26 10:40:00,124.28,124.28,123.92,124.09,11840.0,122.3744,122.3744,122.0199,122.1873,11840.0
2024-09-26 10:50:00,124.11,124.15,123.13,123.33,10325.0,122.207,122.2464,121.242,121.4389,10325.0
2024-09-26 11:00:00,123.28,123.63,123.17,123.54,12351.0,121.3897,121.7343,121.2814,121.6457,12351.0
2024-09-26 11:10:00,123.54,123.6,123.32,123.47,9605.0,121.6457,121.7048,121.4291,121.5768,9605.0
2024-09-26 11:20:00,123.42,123.63,123.36,123.44,5774.0,121.5276,121.7343,121.4685,121.5472,5774.0
2024-09-26 11:30:00,123.42,123.49,123.31,123.48,7836.0,121.5276,121.5965,121.4192,121.5866,7836.0
2024-09-26 11:40:00,123.47,123.78,123.43,123.72,5159.0,121.5768,121.882,121.5374,121.823,5159.0
2024-09-26 11:50:00,123.78,124.17,123.75,124.11,6000.0,121.882,122.2661,121.8525,122.207,6000.0
2024-09-26 12:00:00,124.11,124.11,123.9,123.96,10327.0,122.207,122.207,122.0002,122.0593,10327.0
2024-09-26 12:10:00,123.87,124.05,123.79,123.93,5480.0,121.9707,122.1479,121.8919,122.0297,5480.0
2024-09-26 12:20:00,123.91,123.96,123.75,123.76,8034.0,122.01,122.0593,121.8525,121.8623,8034.0
2024-09-26 12:30:00,123.73,123.9,123.7,123.9,4744.0,121.8328,122.0002,121.8033,122.0002,4744.0
2024-09-26 12:40:00,123.88,123.95,123.74,123.88,5696.0,121.9805,122.0494,121.8426,121.9805,5696.0
2024-09-26 12:50:00,123.86,123.95,123.83,123.91,3624.0,121.9608,122.0494,121.9313,122.01,3624.0
2024-09-26 13:00:00,123.88,123.89,123.7,123.7,8223.0,121.9805,121.9903,121.8033,121.8033,8223.0
2024-09-26 13:10:00,123.72,123.83,123.42,123.42,6675.0,121.823,121.9313,121.5276,121.5276,6675.0
2024-09-26 13:20:00,123.47,123.75,123.46,123.75,5501.0,121.5768,121.8525,121.5669,121.8525,5501.0
2024-09-26 13:30:00,123.73,123.85,123.72,123.79,4605.0,121.8328,121.951,121.823,121.8919,4605.0
2024-09-26 13:40:00,123.83,123.9,123.81,123.9,4184.0,121.9313,122.0002,121.9116,122.0002,4184.0
2024-09-26 13:50:00,123.88,123.97,123.88,123.93,3928.0,121.9805,122.0691,121.9805,122.0297,3928.0
2024-09-26 14:00:00,123.97,124.1,123.97,124.08,9681.0,122.0691,122.1971,122.0691,122.1774,9681.0
2024-09-26 14:10:00,124.06,124.3,124.05,124.13,18942.0,122.1577,122.3941,122.1479,122.2267,18942.0
2024-09-26 14:20:00,124.14,124.6,124.05,124.6,32871.0,122.2365,122.6895,122.1479,122.6895,32871.0
2024-09-26 14:30:00,124.58,124.65,124.41,124.61,23640.0,122.6698,122.7387,122.5024,122.6993,23640.0
2024-09-26 14:40:00,124.63,124.78,124.59,124.77,15745.0,122.719,122.8667,122.6796,122.8569,15745.0
2024-09-26 14:50:00,124.77,125.04,124.77,124.97,25806.0,122.8569,123.1227,122.8569,123.0538,25806.0
2024-09-26 15:00:00,124.94,124.95,124.66,124.67,11360.0,123.0242,123.0341,122.7485,122.7584,11360.0
2024-09-26 15:10:00,124.67,124.82,124.58,124.62,17759.0,122.7584,122.9061,122.6698,122.7092,17759.0
2024-09-26 15:20:00,124.61,124.63,124.05,124.05,59098.0,122.6993,122.719,122.1479,122.1479,59098.0
2024-09-26 15:30:00,124.09,124.36,124.05,124.31,92890.0,122.1873,122.4531,122.1479,122.4039,92890.0
2024-09-26 15:40:00,124.31,124.5,124.13,124.44,34874.0,122.4039,122.591,122.2267,122.5319,34874.0
2024-09-26 15:50:00,124.48,124.65,124.28,124.45,113938.0,122.5713,122.7387,122.3744,122.5418,113938.0
2024-09-27 09:30:00,124.45,124.69,123.01,123.33,15394.0,122.5418,122.7781,121.1238,121.4389,15394.0
2024-09-27 09:40:00,123.61,123.61,122.95,122.95,3812.0,121.7146,121.7146,121.0648,121.0648,3812.0
2024-09-27 09:50:00,122.87,122.88,122.05,122.06,14049.0,120.986,120.9958,120.1786,120.1884,14049.0
2024-09-27 10:00:00,122.02,122.4,121.61,122.06,11889.0,120.149,120.5232,119.7453,120.1884,11889.0
2024-09-27 10:10:00,122.19,122.29,121.94,122.17,7593.0,120.3164,120.4149,120.0702,120.2967,7593.0
2024-09-27 10:20:00,122.31,122.9,122.26,122.45,32640.0,120.4346,121.0155,120.3853,120.5724,32640.0
2024-09-27 10:30:00,122.45,122.59,122.11,122.25,12759.0,120.5724,120.7103,120.2376,120.3755,12759.0
2024-09-27 10:40:00,122.25,122.3,122.08,122.08,5756.0,120.3755,120.4247,120.2081,120.2081,5756.0
2024-09-27 10:50:00,122.08,122.18,121.95,122.06,12532.0,120.2081,120.3066,120.0801,120.1884,12532.0
2024-09-27 11:00:00,122.03,122.03,121.25,121.38,16116.0,120.1589,120.1589,119.3908,119.5188,16116.0
2024-09-27 11:10:00,121.36,121.41,121.14,121.31,5818.0,119.4991,119.5484,119.2825,119.4499,5818.0
2024-09-27 11:20:00,121.36,121.58,121.36,121.45,8624.0,119.4991,119.7158,119.4991,119.5878,8624.0
2024-09-27 11:30:00,121.4,121.4,121.21,121.32,7112.0,119.5385,119.5385,119.3514,119.4598,7112.0
2024-09-27 11:40:00,121.29,121.39,121.17,121.17,12620.0,119.4302,119.5287,119.3121,119.3121,12620.0
2024-09-27 11:50:00,121.17,121.61,121.13,121.5,13149.0,119.3121,119.7453,119.2727,119.637,13149.0
2024-09-27 12:00:00,121.44,121.5,121.1,121.3,18053.0,119.5779,119.637,119.2431,119.4401,18053.0
2024-09-27 12:10:00,121.23,121.43,121.22,121.35,7774.0,119.3711,119.5681,119.3613,119.4893,7774.0
2024-09-27 12:20:00,121.4,121.66,121.32,121.61,15835.0,119.5385,119.7945,119.4598,119.7453,15835.0
2024-09-27 12:30:00,121.57,121.73,121.54,121.62,2117.0,119.7059,119.8635,119.6764,119.7552,2117.0
2024-09-27 12:40:00,121.67,121.74,121.61,121.64,3715.0,119.8044,119.8733,119.7453,119.7748,3715.0
2024-09-27 12:50:00,121.67,121.74,121.64,121.74,4543.0,119.8044,119.8733,119.7748,119.8733,4543.0
2024-09-27 13:00:00,121.74,121.83,121.6,121.63,8631.0,119.8733,119.9619,119.7355,119.765,8631.0
2024-09-27 13:10:00,121.64,121.74,121.55,121.55,5830.0,119.7748,119.8733,119.6862,119.6862,5830.0
2024-09-27 13:20:00,121.56,121.68,121.56,121.63,4240.0,119.6961,119.8142,119.6961,119.765,4240.0
2024-09-27 13:30:00,121.62,121.72,121.6,121.68,3064.0,119.7552,119.8536,119.7355,119.8142,3064.0
2024-09-27 13:40:00,121.67,122.06,121.66,122.04,18502.0,119.8044,120.1884,119.7945,120.1687,18502.0
2024-09-27 13:50:00,121.98,122.08,121.97,121.98,4432.0,120.1096,120.2081,120.0998,120.1096,4432.0
2024-09-27 14:00:00,121.97,122.05,121.87,121.9,6997.0,120.0998,120.1786,120.0013,120.0309,6997.0
2024-09-27 14:10:00,121.89,121.94,121.83,121.85,5750.0,120.021,120.0702,119.9619,119.9816,5750.0
2024-09-27 14:20:00,121.85,121.88,121.54,121.54,7059.0,119.9816,120.0112,119.6764,119.6764,7059.0
2024-09-27 14:30:00,121.58,121.65,121.47,121.55,8348.0,119.7158,119.7847,119.6075,119.6862,8348.0
2024-09-27 14:40:00,121.51,121.75,121.45,121.72,6387.0,119.6468,119.8832,119.5878,119.8536,6387.0
2024-09-27 14:50:00,121.68,121.84,121.66,121.75,6115.0,119.8142,119.9718,119.7945,119.8832,6115.0
2024-09-27 15:00:00,121.77,121.8,121.6,121.63,6851.0,119.9029,119.9324,119.7355,119.765,6851.0
2024-09-27 15:10:00,121.64,121.82,121.57,121.71,13235.0,119.7748,119.9521,119.7059,119.8438,13235.0
2024-09-27 15:20:00,121.74,121.91,121.74,121.87,7743.0,119.8733,120.0407,119.8733,120.0013,7743.0
2024-09-27 15:30:00,121.88,121.99,121.71,121.72,12671.0,120.0112,120.1195,119.8438,119.8536,12671.0
2024-09-27 15:40:00,121.7,121.82,121.45,121.48,13848.0,119.8339,119.9521,119.5878,119.6173,13848.0
2024-09-27 15:50:00,121.5,121.67,121.21,121.23,83714.0,119.637,119.8044,119.3514,119.3711,83714.0
2024-09-30 09:30:00,121.26,122.21,121.12,122.15,41093.0,119.4007,120.3361,119.2628,120.277,41093.0
2024-09-30 09:40:00,122.19,122.72,122.04,122.51,22150.0,120.3164,120.8383,120.1687,120.6315,22150.0
2024-09-30 09:50:00,122.51,122.61,122.11,122.11,18782.0,120.6315,120.73,120.2376,120.2376,18782.0
2024-09-30 10:00:00,122.1,122.29,122.02,122.25,24903.0,120.2278,120.4149,120.149,120.3755,24903.0
2024-09-30 10:10:00,122.25,122.45,122.23,122.32,15736.0,120.3755,120.5724,120.3558,120.4444,15736.0
2024-09-30 10:20:00,122.32,122.52,122.14,122.48,17082.0,120.4444,120.6414,120.2672,120.602,17082.0
2024-09-30 10:30:00,122.5,122.75,122.39,122.62,14802.0,120.6217,120.8678,120.5133,120.7398,14802.0
2024-09-30 10:40:00,122.66,123.07,122.62,123.01,13711.0,120.7792,121.1829,120.7398,121.1238,13711.0
2024-09-30 10:50:00,123.01,123.05,122.86,122.89,8314.0,121.1238,121.1632,120.9761,121.0057,8314.0
2024-09-30 11:00:00,122.88,122.97,122.65,122.77,8274.0,120.9958,121.0845,120.7694,120.8875,8274.0
2024-09-30 11:10:00,122.75,122.92,122.74,122.91,6850.0,120.8678,121.0352,120.858,121.0254,6850.0
2024-09-30 11:20:00,122.91,123.17,122.88,123.03,6542.0,121.0254,121.2814,120.9958,121.1435,6542.0
2024-09-30 11:30:00,123.06,123.13,122.87,122.96,8686.0,121.1731,121.242,120.986,121.0746,8686.0
2024-09-30 11:40:00,122.94,123.12,122.87,123.09,9224.0,121.0549,121.2322,120.986,121.2026,9224.0
2024-09-30 11:50:00,123.13,123.17,122.91,123.01,8525.0,121.242,121.2814,121.0254,121.1238,8525.0
2024-09-30 12:00:00,123.0,123.14,122.89,123.08,7050.0,121.114,121.2518,121.0057,121.1928,7050.0
2024-09-30 12:10:00,123.09,123.1,122.89,122.97,6365.0,121.2026,121.2125,121.0057,121.0845,6365.0
2024-09-30 12:20:00,122.95,122.95,122.73,122.73,8494.0,121.0648,121.0648,120.8481,120.8481,8494.0
2024-09-30 12:30:00,122.72,122.97,122.72,122.97,5368.0,120.8383,121.0845,120.8383,121.0845,5368.0
2024-09-30 12:40:00,122.99,123.03,122.93,122.97,8334.0,121.1041,121.1435,121.0451,121.0845,8334.0
2024-09-30 12:50:00,122.93,122.94,122.82,122.89,6527.0,121.0451,121.0549,120.9368,121.0057,6527.0
2024-09-30 13:00:00,122.87,122.88,122.73,122.78,7101.0,120.986,120.9958,120.8481,120.8974,7101.0
2024-09-30 13:10:00,122.78,122.81,122.66,122.79,6156.0,120.8974,120.9269,120.7792,120.9072,6156.0
2024-09-30 13:20:00,122.79,122.83,122.71,122.75,5003.0,120.9072,120.9466,120.8284,120.8678,5003.0
2024-09-30 13:30:00,122.76,122.78,122.64,122.66,3722.0,120.8777,120.8974,120.7595,120.7792,3722.0
2024-09-30 13:40:00,122.65,122.76,122.61,122.76,6732.0,120.7694,120.8777,120.73,120.8777,6732.0
2024-09-30 13:50:00,122.77,122.92,122.71,122.74,7218.0,120.8875,121.0352,120.8284,120.858,7218.0
2024-09-30 14:00:00,122.74,122.79,122.62,122.74,8949.0,120.858,120.9072,120.7398,120.858,8949.0
2024-09-30 14:10:00,122.76,122.76,122.44,122.45,11444.0,120.8777,120.8777,120.5626,120.5724,11444.0
2024-09-30 14:20:00,122.4,122.43,122.22,122.37,10372.0,120.5232,120.5527,120.346,120.4937,10372.0
2024-09-30 14:30:00,122.4,122.7,122.31,122.62,9095.0,120.5232,120.8186,120.4346,120.7398,9095.0
2024-09-30 14:40:00,122.63,122.74,122.59,122.69,8393.0,120.7497,120.858,120.7103,120.8087,8393.0
2024-09-30 14:50:00,122.69,122.9,122.68,122.79,7177.0,120.8087,121.0155,120.7989,120.9072,7177.0
2024-09-30 15:00:00,122.76,122.77,122.59,122.67,19446.0,120.8777,120.8875,120.7103,120.7891,19446.0
2024-09-30 15:10:00,122.67,123.01,122.56,122.95,18841.0,120.7891,121.1238,120.6807,121.0648,18841.0
2024-09-30 15:20:00,122.92,122.93,122.76,122.82,19524.0,121.0352,121.0451,120.8777,120.9368,19524.0
2024-09-30 15:30:00,122.83,123.0,122.72,122.96,14291.0,120.9466,121.114,120.8383,121.0746,14291.0
2024-09-30 15:40:00,122.95,123.05,122.83,122.97,26689.0,121.0648,121.1632,120.9466,121.0845,26689.0
2024-09-30 15:50:00,123.06,123.68,123.02,123.51,133777.0,121.1731,121.7836,121.1337,121.6162,133777.0
2024-10-01 09:30:00,123.51,123.73,121.41,121.56,34749.0,121.6162,121.8328,119.5484,119.6961,34749.0
2024-10-01 09:40:00,121.54,121.84,121.13,121.24,11316.0,119.6764,119.9718,119.2727,119.381,11316.0
2024-10-01 09:50:00,121.22,121.57,121.01,121.48,35540.0,119.3613,119.7059,119.1545,119.6173,35540.0
2024-10-01 10:00:00,121.38,121.81,121.17,121.3,33761.0,119.5188,119.9422,119.3121,119.4401,33761.0
2024-10-01 10:10:00,121.33,121.54,121.18,121.31,19135.0,119.4696,119.6764,119.3219,119.4499,19135.0
2024-10-01 10:20:00,121.37,122.08,121.37,121.66,15701.0,119.509,120.2081,119.509,119.7945,15701.0
2024-10-01 10:30:00,121.66,121.66,121.29,121.65,10286.0,119.7945,119.7945,119.4302,119.7847,10286.0
2024-10-01 10:40:00,121.63,121.87,121.58,121.65,7364.0,119.765,120.0013,119.7158,119.7847,7364.0
2024-10-01 10:50:00,121.65,121.74,121.55,121.69,8225.0,119.7847,119.8733,119.6862,119.8241,8225.0
2024-10-01 11:00:00,121.68,121.75,121.05,121.06,17765.0,119.8142,119.8832,119.1939,119.2037,17765.0
2024-10-01 11:10:00,121.03,121.28,120.92,121.28,28808.0,119.1742,119.4204,119.0659,119.4204,28808.0
2024-10-01 11:20:00,121.29,121.47,121.23,121.4,13407.0,119.4302,119.6075,119.3711,119.5385,13407.0
2024-10-01 11:30:00,121.4,121.99,121.36,121.98,14732.0,119.5385,120.1195,119.4991,120.1096,14732.0
2024-10-01 11:40:00,121.98,122.15,121.8,121.93,3400.0,120.1096,120.277,119.9324,120.0604,3400.0
2024-10-01 11:50:00,121.93,121.93,121.61,121.61,3724.0,120.0604,120.0604,119.7453,119.7453,3724.0
2024-10-01 12:00:00,121.54,121.82,121.45,121.82,4002.0,119.6764,119.9521,119.5878,119.9521,4002.0
2024-10-01 12:10:00,121.82,121.93,121.72,121.82,4200.0,119.9521,120.0604,119.8536,119.9521,4200.0
2024-10-01 12:20:00,121.77,121.89,121.74,121.87,4955.0,119.9029,120.021,119.8733,120.0013,4955.0
2024-10-01 12:30:00,121.88,122.02,121.54,121.57,9360.0,120.0112,120.149,119.6764,119.7059,9360.0
2024-10-01 12:40:00,121.66,121.72,121.32,121.43,5276.0,119.7945,119.8536,119.4598,119.5681,5276.0
2024-10-01 12:50:00,121.45,121.85,121.45,121.81,4533.0,119.5878,119.9816,119.5878,119.9422,4533.0
2024-10-01 13:00:00,121.61,121.66,121.24,121.33,4388.0,119.7453,119.7945,119.381,119.4696,4388.0
2024-10-01 13:10:00,121.36,121.44,121.29,121.38,3200.0,119.4991,119.5779,119.4302,119.5188,3200.0
2024-10-01 13:20:00,121.34,121.44,121.22,121.27,4020.0,119.4794,119.5779,119.3613,119.4105,4020.0
2024-10-01 13:30:00,121.23,121.6,121.22,121.48,6760.0,119.3711,119.7355,119.3613,119.6173,6760.0
2024-10-01 13:40:00,121.48,121.62,121.41,121.52,5563.0,119.6173,119.7552,119.5484,119.6567,5563.0
2024-10-01 13:50:00,121.52,121.9,121.51,121.83,11976.0,119.6567,120.0309,119.6468,119.9619,11976.0
2024-10-01 14:00:00,121.96,122.14,121.96,122.11,4472.0,120.0899,120.2672,120.0899,120.2376,4472.0
2024-10-01 14:10:00,122.11,122.21,122.02,122.13,6727.0,120.2376,120.3361,120.149,120.2573,6727.0
2024-10-01 14:20:00,122.14,122.14,121.97,122.04,4902.0,120.2672,120.2672,120.0998,120.1687,4902.0
2024-10-01 14:30:00,122.01,122.1,121.91,121.92,5719.0,120.1392,120.2278,120.0407,120.0506,5719.0
2024-10-01 14:40:00,121.98,122.02,121.9,121.95,4204.0,120.1096,120.149,120.0309,120.0801,4204.0
2024-10-01 14:50:00,121.98,121.99,121.57,121.7,31499.0,120.1096,120.1195,119.7059,119.8339,31499.0
2024-10-01 15:00:00,121.71,121.84,121.64,121.82,5724.0,119.8438,119.9718,119.7748,119.9521,5724.0
2024-10-01 15:10:00,121.83,121.95,121.74,121.87,9031.0,119.9619,120.0801,119.8733,120.0013,9031.0
2024-10-01 15:20:00,121.83,121.98,121.82,121.87,13143.0,119.9619,120.1096,119.9521,120.0013,13143.0
2024-10-01 15:30:00,121.81,121.82,121.48,121.59,13098.0,119.9422,119.9521,119.6173,119.7256,13098.0
2024-10-01 15:40:00,121.57,121.59,121.23,121.25,15623.0,119.7059,119.7256,119.3711,119.3908,15623.0
2024-10-01 15:50:00,121.3,121.44,121.06,121.31,102916.0,119.4401,119.5779,119.2037,119.4499,102916.0
2024-10-02 09:30:00,121.26,122.66,121.26,122.24,18734.0,119.4007,120.7792,119.4007,120.3656,18734.0
2024-10-02 09:40:00,122.29,122.38,121.91,122.35,6301.0,120.4149,120.5035,120.0407,120.474,6301.0
2024-10-02 09:50:00,122.35,122.5,122.18,122.36,4452.0,120.474,120.6217,120.3066,120.4838,4452.0
2024-10-02 10:00:00,122.47,122.88,122.46,122.75,12811.0,120.5921,120.9958,120.5823,120.8678,12811.0
2024-10-02 10:10:00,122.85,123.07,122.73,123.07,6974.0,120.9663,121.1829,120.8481,121.1829,6974.0
2024-10-02 10:20:00,123.14,123.58,122.92,123.56,8886.0,121.2518,121.6851,121.0352,121.6654,8886.0
2024-10-02 10:30:00,123.53,123.79,123.36,123.63,11275.0,121.6359,121.8919,121.4685,121.7343,11275.0
2024-10-02 10:40:00,123.63,123.65,123.34,123.65,6324.0,121.7343,121.754,121.4488,121.754,6324.0
2024-10-02 10:50:00,123.64,123.71,123.27,123.46,20883.0,121.7442,121.8131,121.3799,121.5669,20883.0
2024-10-02 11:00:00,123.42,123.5,123.23,123.32,13359.0,121.5276,121.6063,121.3405,121.4291,13359.0
2024-10-02 11:10:00,123.39,123.62,123.38,123.62,8936.0,121.498,121.7245,121.4882,121.7245,8936.0
2024-10-02 11:20:00,123.58,123.66,123.48,123.66,6770.0,121.6851,121.7639,121.5866,121.7639,6770.0
2024-10-02 11:30:00,123.7,123.75,123.49,123.51,12497.0,121.8033,121.8525,121.5965,121.6162,12497.0
2024-10-02 11:40:00,123.51,123.51,123.34,123.34,6726.0,121.6162,121.6162,121.4488,121.4488,6726.0
2024-10-02 11:50:00,123.44,123.61,123.36,123.41,7372.0,121.5472,121.7146,121.4685,121.5177,7372.0
2024-10-02 12:00:00,123.41,123.75,123.4,123.72,4861.0,121.5177,121.8525,121.5079,121.823,4861.0
2024-10-02 12:10:00,123.75,123.95,123.75,123.93,6778.0,121.8525,122.0494,121.8525,122.0297,6778.0
2024-10-02 12:20:00,123.94,124.14,123.86,124.14,4634.0,122.0396,122.2365,121.9608,122.2365,4634.0
2024-10-02 12:30:00,124.07,124.18,123.99,124.04,9558.0,122.1676,122.2759,122.0888,122.138,9558.0
2024-10-02 12:40:00,124.05,124.05,123.83,123.83,2620.0,122.1479,122.1479,121.9313,121.9313,2620.0
2024-10-02 12:50:00,123.83,123.89,123.7,123.7,3400.0,121.9313,121.9903,121.8033,121.8033,3400.0
2024-10-02 13:00:00,123.73,123.8,123.5,123.58,10342.0,121.8328,121.9017,121.6063,121.6851,10342.0
2024-10-02 13:10:00,123.61,123.64,123.54,123.59,3299.0,121.7146,121.7442,121.6457,121.6949,3299.0
2024-10-02 13:20:00,123.54,123.76,123.54,123.76,4860.0,121.6457,121.8623,121.6457,121.8623,4860.0
2024-10-02 13:30:00,123.68,123.71,123.5,123.66,2844.0,121.7836,121.8131,121.6063,121.7639,2844.0
2024-10-02 13:40:00,123.65,123.75,123.58,123.75,3766.0,121.754,121.8525,121.6851,121.8525,3766.0
2024-10-02 13:50:00,123.75,123.84,123.72,123.82,3395.0,121.8525,121.9411,121.823,121.9214,3395.0
2024-10-02 14:00:00,123.81,123.83,123.62,123.7,4032.0,121.9116,121.9313,121.7245,121.8033,4032.0
2024-10-02 14:10:00,123.64,123.78,123.63,123.73,6926.0,121.7442,121.882,121.7343,121.8328,6926.0
2024-10-02 14:20:00,123.75,123.75,123.35,123.48,8199.0,121.8525,121.8525,121.4586,121.5866,8199.0
2024-10-02 14:30:00,123.46,123.57,123.46,123.54,3285.0,121.5669,121.6753,121.5669,121.6457,3285.0
2024-10-02 14:40:00,123.53,123.68,123.53,123.67,2710.0,121.6359,121.7836,121.6359,121.7737,2710.0
2024-10-02 14:50:00,123.68,123.68,123.6,123.62,8184.0,121.7836,121.7836,121.7048,121.7245,8184.0
2024-10-02 15:00:00,123.63,123.73,123.59,123.73,4732.0,121.7343,121.8328,121.6949,121.8328,4732.0
2024-10-02 15:10:00,123.75,123.77,123.59,123.63,9993.0,121.8525,121.8722,121.6949,121.7343,9993.0
2024-10-02 15:20:00,123.65,123.68,123.55,123.68,7092.0,121.754,121.7836,121.6556,121.7836,7092.0
2024-10-02 15:30:00,123.69,123.69,123.31,123.31,22191.0,121.7934,121.7934,121.4192,121.4192,22191.0
2024-10-02 15:40:00,123.3,123.38,123.19,123.23,23492.0,121.4094,121.4882,121.3011,121.3405,23492.0
2024-10-02 15:50:00,123.16,123.23,122.84,123.02,119262.0,121.2715,121.3405,120.9564,121.1337,119262.0
2024-10-03 09:30:00,122.41,123.2,122.41,122.77,14197.0,120.533,121.3109,120.533,120.8875,14197.0
2024-10-03 09:40:00,122.76,123.04,122.38,122.56,4120.0,120.8777,121.1534,120.5035,120.6807,4120.0
2024-10-03 09:50:00,122.56,123.03,122.46,122.85,6181.0,120.6807,121.1435,120.5823,120.9663,6181.0
2024-10-03 10:00:00,122.94,123.45,122.94,123.0,23961.0,121.0549,121.5571,121.0549,121.114,23961.0
2024-10-03 10:10:00,123.0,123.03,122.42,122.75,11151.0,121.114,121.1435,120.5429,120.8678,11151.0
2024-10-03 10:20:00,122.69,122.69,122.26,122.34,7680.0,120.8087,120.8087,120.3853,120.4641,7680.0
2024-10-03 10:30:00,122.34,122.77,122.29,122.47,7094.0,120.4641,120.8875,120.4149,120.5921,7094.0
2024-10-03 10:40:00,122.51,122.64,122.17,122.53,7153.0,120.6315,120.7595,120.2967,120.6512,7153.0
2024-10-03 10:50:00,122.53,122.78,122.27,122.29,4011.0,120.6512,120.8974,120.3952,120.4149,4011.0
2024-10-03 11:00:00,122.22,122.27,122.03,122.22,4988.0,120.346,120.3952,120.1589,120.346,4988.0
2024-10-03 11:10:00,122.22,122.4,122.17,122.3,3916.0,120.346,120.5232,120.2967,120.4247,3916.0
2024-10-03 11:20:00,122.26,122.39,122.19,122.32,5710.0,120.3853,120.5133,120.3164,120.4444,5710.0
2024-10-03 11:30:00,122.3,122.62,122.3,122.57,4700.0,120.4247,120.7398,120.4247,120.6906,4700.0
2024-10-03 11:40:00,122.56,122.65,122.5,122.5,2865.0,120.6807,120.7694,120.6217,120.6217,2865.0
2024-10-03 11:50:00,122.53,122.68,122.53,122.6,3488.0,120.6512,120.7989,120.6512,120.7201,3488.0
2024-10-03 12:00:00,122.64,122.67,122.52,122.64,3816.0,120.7595,120.7891,120.6414,120.7595,3816.0
2024-10-03 12:10:00,122.61,122.64,122.55,122.57,3289.0,120.73,120.7595,120.6709,120.6906,3289.0
2024-10-03 12:20:00,122.57,122.63,122.51,122.51,5500.0,120.6906,120.7497,120.6315,120.6315,5500.0
2024-10-03 12:30:00,122.5,122.5,122.38,122.38,5680.0,120.6217,120.6217,120.5035,120.5035,5680.0
2024-10-03 12:40:00,122.38,122.39,122.06,122.13,4801.0,120.5035,120.5133,120.1884,120.2573,4801.0
2024-10-03 12:50:00,122.12,122.29,121.92,122.15,12296.0,120.2475,120.4149,120.0506,120.277,12296.0
2024-10-03 13:00:00,122.15,122.21,121.95,122.21,4501.0,120.277,120.3361,120.0801,120.3361,4501.0
2024-10-03 13:10:00,122.07,122.13,121.96,122.07,1700.0,120.1983,120.2573,120.0899,120.1983,1700.0
2024-10-03 13:20:00,122.07,122.41,122.06,122.17,7117.0,120.1983,120.533,120.1884,120.2967,7117.0
2024-10-03 13:30:00,122.1,122.26,122.1,122.16,5331.0,120.2278,120.3853,120.2278,120.2869,5331.0
2024-10-03 13:40:00,122.11,122.18,122.01,122.12,5833.0,120.2376,120.3066,120.1392,120.2475,5833.0
2024-10-03 13:50:00,122.08,122.17,122.06,122.09,3563.0,120.2081,120.2967,120.1884,120.2179,3563.0
2024-10-03 14:00:00,122.11,122.21,122.08,122.18,3423.0,120.2376,120.3361,120.2081,120.3066,3423.0
2024-10-03 14:10:00,122.18,122.28,122.18,122.26,6475.0,120.3066,120.405,120.3066,120.3853,6475.0
2024-10-03 14:20:00,122.27,122.29,122.06,122.14,8849.0,120.3952,120.4149,120.1884,120.2672,8849.0
2024-10-03 14:30:00,122.14,122.16,122.01,122.05,5370.0,120.2672,120.2869,120.1392,120.1786,5370.0
2024-10-03 14:40:00,122.11,122.19,121.99,122.09,6240.0,120.2376,120.3164,120.1195,120.2179,6240.0
2024-10-03 14:50:00,122.03,122.11,121.93,121.98,5120.0,120.1589,120.2376,120.0604,120.1096,5120.0
2024-10-03 15:00:00,121.93,122.08,121.92,122.08,6700.0,120.0604,120.2081,120.0506,120.2081,6700.0
2024-10-03 15:10:00,122.05,122.11,122.0,122.02,3509.0,120.1786,120.2376,120.1293,120.149,3509.0
2024-10-03 15:20:00,122.0,122.08,121.92,121.96,11699.0,120.1293,120.2081,120.0506,120.0899,11699.0
2024-10-03 15:30:00,121.94,122.21,121.94,122.21,9385.0,120.0702,120.3361,120.0702,120.3361,9385.0
2024-10-03 15:40:00,122.18,122.26,122.17,122.25,14028.0,120.3066,120.3853,120.2967,120.3755,14028.0
2024-10-03 15:50:00,122.24,122.86,122.14,122.74,109315.0,120.3656,120.9761,120.2672,120.858,109315.0
2024-10-04 09:30:00,123.91,123.91,123.25,123.46,15869.0,122.5242,122.5242,121.8716,122.0793,15869.0
2024-10-04 09:40:00,123.34,123.45,122.89,123.08,5093.0,121.9606,122.0694,121.5156,121.7035,5093.0
2024-10-04 09:50:00,123.08,123.25,122.54,122.63,16055.0,121.7035,121.8716,121.1695,121.2585,16055.0
2024-10-04 10:00:00,122.6,122.77,122.25,122.26,8202.0,121.2289,121.397,120.8828,120.8927,8202.0
2024-10-04 10:10:00,122.26,122.88,122.22,122.88,8849.0,120.8927,121.5057,120.8531,121.5057,8849.0
2024-10-04 10:20:00,122.79,122.87,122.38,122.48,4672.0,121.4167,121.4959,121.0113,121.1102,4672.0
2024-10-04 10:30:00,122.42,122.62,122.33,122.39,6767.0,121.0509,121.2487,120.9619,121.0212,6767.0
2024-10-04 10:40:00,122.39,122.68,122.36,122.46,7498.0,121.0212,121.308,120.9916,121.0904,7498.0
2024-10-04 10:50:00,122.5,122.65,122.48,122.61,9337.0,121.13,121.2783,121.1102,121.2388,9337.0
2024-10-04 11:00:00,122.66,122.94,122.66,122.8,8386.0,121.2882,121.5651,121.2882,121.4266,8386.0
2024-10-04 11:10:00,122.73,122.94,122.62,122.63,10297.0,121.3574,121.5651,121.2487,121.2585,10297.0
2024-10-04 11:20:00,122.46,122.49,122.25,122.28,4435.0,121.0904,121.1201,120.8828,120.9125,4435.0
2024-10-04 11:30:00,122.2,122.37,122.1,122.32,3494.0,120.8333,121.0014,120.7345,120.952,3494.0
2024-10-04 11:40:00,122.32,122.55,122.32,122.44,4271.0,120.952,121.1794,120.952,121.0707,4271.0
2024-10-04 11:50:00,122.55,122.66,122.48,122.48,7831.0,121.1794,121.2882,121.1102,121.1102,7831.0
2024-10-04 12:00:00,122.52,122.55,122.3,122.31,6415.0,121.1498,121.1794,120.9322,120.9421,6415.0
2024-10-04 12:10:00,122.37,122.41,122.22,122.3,3637.0,121.0014,121.041,120.8531,120.9322,3637.0
2024-10-04 12:20:00,122.25,122.3,122.16,122.3,3742.0,120.8828,120.9322,120.7938,120.9322,3742.0
2024-10-04 12:30:00,122.26,122.57,122.24,122.57,4150.0,120.8927,121.1992,120.8729,121.1992,4150.0
2024-10-04 12:40:00,122.5,122.66,122.5,122.61,1450.0,121.13,121.2882,121.13,121.2388,1450.0
2024-10-04 12:50:00,122.61,122.64,122.49,122.63,2949.0,121.2388,121.2684,121.1201,121.2585,2949.0
2024-10-04 13:00:00,122.61,122.67,122.47,122.47,3720.0,121.2388,121.2981,121.1003,121.1003,3720.0
2024-10-04 13:10:00,122.58,122.63,122.47,122.58,2700.0,121.2091,121.2585,121.1003,121.2091,2700.0
2024-10-04 13:20:00,122.63,122.63,122.54,122.55,3384.0,121.2585,121.2585,121.1695,121.1794,3384.0
2024-10-04 13:30:00,122.58,122.59,122.19,122.4,5300.0,121.2091,121.219,120.8235,121.0311,5300.0
2024-10-04 13:40:00,122.51,122.71,122.51,122.65,5710.0,121.1399,121.3376,121.1399,121.2783,5710.0
2024-10-04 13:50:00,122.6,122.62,122.41,122.46,4049.0,121.2289,121.2487,121.041,121.0904,4049.0
2024-10-04 14:00:00,122.46,122.49,122.37,122.43,2477.0,121.0904,121.1201,121.0014,121.0608,2477.0
2024-10-04 14:10:00,122.37,122.52,122.27,122.5,5274.0,121.0014,121.1498,120.9026,121.13,5274.0
2024-10-04 14:20:00,122.55,122.88,122.55,122.88,6864.0,121.1794,121.5057,121.1794,121.5057,6864.0
2024-10-04 14:30:00,122.85,122.85,122.64,122.7,5506.0,121.4761,121.4761,121.2684,121.3278,5506.0
2024-10-04 14:40:00,122.65,122.76,122.65,122.65,2803.0,121.2783,121.3871,121.2783,121.2783,2803.0
2024-10-04 14:50:00,122.7,122.83,122.68,122.83,7779.0,121.3278,121.4563,121.308,121.4563,7779.0
2024-10-04 15:00:00,122.77,122.88,122.75,122.86,5298.0,121.397,121.5057,121.3772,121.486,5298.0
2024-10-04 15:10:00,122.9,122.98,122.82,122.98,7096.0,121.5255,121.6046,121.4464,121.6046,7096.0
2024-10-04 15:20:00,122.95,123.09,122.95,123.06,5661.0,121.575,121.7134,121.575,121.6837,5661.0
2024-10-04 15:30:00,123.02,123.23,123.02,123.19,7811.0,121.6442,121.8518,121.6442,121.8123,7811.0
2024-10-04 15:40:00,123.19,123.41,123.19,123.34,10877.0,121.8123,122.0298,121.8123,121.9606,10877.0
2024-10-04 15:50:00,123.32,123.59,123.22,123.39,67243.0,121.9408,122.2078,121.8419,122.01,67243.0
2024-10-07 09:30:00,122.73,123.86,122.35,123.86,25164.0,121.3574,122.4748,120.9817,122.4748,25164.0
2024-10-07 09:40:00,123.87,124.04,123.6,124.03,27212.0,122.4847,122.6528,122.2177,122.6429,27212.0
2024-10-07 09:50:00,123.84,123.91,123.39,123.44,14193.0,122.455,122.5242,122.01,122.0595,14193.0
2024-10-07 10:00:00,123.57,124.05,123.57,123.93,16251.0,122.188,122.6627,122.188,122.544,16251.0
2024-10-07 10:10:00,124.04,124.13,123.94,124.06,5220.0,122.6528,122.7418,122.5539,122.6725,5220.0
2024-10-07 10:20:00,124.14,124.38,124.0,124.33,8026.0,122.7517,122.989,122.6132,122.9395,8026.0
2024-10-07 10:30:00,124.39,124.47,124.31,124.35,14830.0,122.9989,123.078,122.9198,122.9593,14830.0
2024-10-07 10:40:00,124.34,124.53,124.27,124.52,6707.0,122.9494,123.1373,122.8802,123.1274,6707.0
2024-10-07 10:50:00,124.58,124.74,124.49,124.55,7991.0,123.1867,123.3449,123.0977,123.1571,7991.0
2024-10-07 11:00:00,124.53,124.53,124.39,124.48,4062.0,123.1373,123.1373,122.9989,123.0878,4062.0
2024-10-07 11:10:00,124.44,124.6,124.3,124.37,8025.0,123.0483,123.2065,122.9099,122.9791,8025.0
2024-10-07 11:20:00,124.3,124.34,124.14,124.27,4578.0,122.9099,122.9494,122.7517,122.8802,4578.0
2024-10-07 11:30:00,124.28,124.33,124.14,124.14,6158.0,122.8901,122.9395,122.7517,122.7517,6158.0
2024-10-07 11:40:00,124.19,124.3,124.17,124.19,4964.0,122.8011,122.9099,122.7813,122.8011,4964.0
2024-10-07 11:50:00,124.15,124.22,124.09,124.14,4400.0,122.7615,122.8308,122.7022,122.7517,4400.0
2024-10-07 12:00:00,124.14,124.14,123.99,124.03,2482.0,122.7517,122.7517,122.6033,122.6429,2482.0
2024-10-07 12:10:00,123.96,124.3,123.94,124.3,3400.0,122.5737,122.9099,122.5539,122.9099,3400.0
2024-10-07 12:20:00,124.29,124.41,124.25,124.34,4372.0,122.9,123.0186,122.8604,122.9494,4372.0
2024-10-07 12:30:00,124.34,124.38,124.24,124.31,4169.0,122.9494,122.989,122.8505,122.9198,4169.0
2024-10-07 12:40:00,124.3,124.38,124.28,124.34,3992.0,122.9099,122.989,122.8901,122.9494,3992.0
2024-10-07 12:50:00,124.37,124.37,124.26,124.31,2877.0,122.9791,122.9791,122.8703,122.9198,2877.0
2024-10-07 13:00:00,124.31,124.41,124.31,124.38,6078.0,122.9198,123.0186,122.9198,122.989,6078.0
2024-10-07 13:10:00,124.44,124.45,124.36,124.43,3673.0,123.0483,123.0582,122.9692,123.0384,3673.0
2024-10-07 13:20:00,124.44,124.49,124.2,124.2,4077.0,123.0483,123.0977,122.811,122.811,4077.0
2024-10-07 13:30:00,124.15,124.31,124.08,124.31,8332.0,122.7615,122.9198,122.6923,122.9198,8332.0
2024-10-07 13:40:00,124.23,124.32,124.15,124.24,10874.0,122.8406,122.9296,122.7615,122.8505,10874.0
2024-10-07 13:50:00,124.18,124.23,124.06,124.11,8700.0,122.7912,122.8406,122.6725,122.722,8700.0
2024-10-07 14:00:00,124.14,124.14,123.93,124.0,5908.0,122.7517,122.7517,122.544,122.6132,5908.0
2024-10-07 14:10:00,123.95,124.0,123.86,123.88,6629.0,122.5638,122.6132,122.4748,122.4946,6629.0
2024-10-07 14:20:00,123.83,124.03,123.83,123.95,4756.0,122.4451,122.6429,122.4451,122.5638,4756.0
2024-10-07 14:30:00,123.92,123.92,123.5,123.83,10662.0,122.5341,122.5341,122.1188,122.4451,10662.0
2024-10-07 14:40:00,123.84,123.96,123.65,123.72,9331.0,122.455,122.5737,122.2671,122.3363,9331.0
2024-10-07 14:50:00,123.73,123.96,123.71,123.71,7291.0,122.3462,122.5737,122.3265,122.3265,7291.0
2024-10-07 15:00:00,123.71,124.09,123.65,124.06,7558.0,122.3265,122.7022,122.2671,122.6725,7558.0
2024-10-07 15:10:00,124.03,124.05,123.87,123.89,6881.0,122.6429,122.6627,122.4847,122.5044,6881.0
2024-10-07 15:20:00,123.92,124.01,123.82,123.84,6094.0,122.5341,122.6231,122.4352,122.455,6094.0
2024-10-07 15:30:00,123.78,123.78,123.6,123.77,10352.0,122.3957,122.3957,122.2177,122.3858,10352.0
2024-10-07 15:40:00,123.77,123.78,123.59,123.75,10925.0,122.3858,122.3957,122.2078,122.366,10925.0
2024-10-07 15:50:00,123.69,124.12,123.69,123.91,49284.0,122.3067,122.7319,122.3067,122.5242,49284.0
2024-10-08 09:30:00,124.8,125.17,124.23,124.7,45547.0,123.4043,123.7701,122.8406,123.3054,45547.0
2024-10-08 09:40:00,124.7,125.08,124.66,124.83,13604.0,123.3054,123.6811,123.2658,123.4339,13604.0
2024-10-08 09:50:00,124.83,124.94,124.6,124.94,8814.0,123.4339,123.5427,123.2065,123.5427,8814.0
2024-10-08 10:00:00,124.95,125.1,124.78,124.95,12464.0,123.5526,123.7009,123.3845,123.5526,12464.0
2024-10-08 10:10:00,124.95,125.05,124.84,125.0,5420.0,123.5526,123.6515,123.4438,123.602,5420.0
2024-10-08 10:20:00,125.08,125.17,125.02,125.1,8110.0,123.6811,123.7701,123.6218,123.7009,8110.0
2024-10-08 10:30:00,125.1,125.5,125.08,125.45,18635.0,123.7009,124.0964,123.6811,124.047,18635.0
2024-10-08 10:40:00,125.45,125.62,125.2,125.28,16743.0,124.047,124.2151,123.7998,123.8789,16743.0
2024-10-08 10:50:00,125.37,125.45,125.21,125.32,10480.0,123.9679,124.047,123.8097,123.9185,10480.0
2024-10-08 11:00:00,125.37,125.59,125.32,125.51,7866.0,123.9679,124.1854,123.9185,124.1063,7866.0
2024-10-08 11:10:00,125.51,125.91,125.44,125.53,13555.0,124.1063,124.5019,124.0371,124.1261,13555.0
2024-10-08 11:20:00,125.53,125.81,125.53,125.76,9428.0,124.1261,124.403,124.1261,124.3535,9428.0
2024-10-08 11:30:00,125.76,125.9,125.69,125.78,20019.0,124.3535,124.492,124.2843,124.3733,20019.0
2024-10-08 11:40:00,125.82,125.96,125.74,125.96,10392.0,124.4129,124.5513,124.3338,124.5513,10392.0
2024-10-08 11:50:00,125.96,126.2,125.95,126.15,19794.0,124.5513,124.7886,124.5414,124.7392,19794.0
2024-10-08 12:00:00,126.18,126.2,125.93,126.03,19231.0,124.7688,124.7886,124.5216,124.6205,19231.0
2024-10-08 12:10:00,126.07,126.17,126.01,126.09,6391.0,124.6601,124.7589,124.6007,124.6798,6391.0
2024-10-08 12:20:00,126.04,126.07,125.93,125.94,7337.0,124.6304,124.6601,124.5216,124.5315,7337.0
2024-10-08 12:30:00,125.93,126.1,125.88,126.0,12356.0,124.5216,124.6897,124.4722,124.5908,12356.0
2024-10-08 12:40:00,126.03,126.25,126.02,126.16,5133.0,124.6205,124.8381,124.6106,124.7491,5133.0
2024-10-08 12:50:00,126.16,126.18,126.07,126.07,3200.0,124.7491,124.7688,124.6601,124.6601,3200.0
2024-10-08 13:00:00,126.09,126.23,125.98,125.98,6183.0,124.6798,124.8183,124.5711,124.5711,6183.0
2024-10-08 13:10:00,125.96,126.13,125.86,126.12,9779.0,124.5513,124.7194,124.4524,124.7095,9779.0
2024-10-08 13:20:00,126.11,126.19,126.08,126.19,7438.0,124.6996,124.7787,124.67,124.7787,7438.0
2024-10-08 13:30:00,126.13,126.19,125.94,125.97,6645.0,124.7194,124.7787,124.5315,124.5612,6645.0
2024-10-08 13:40:00,126.05,126.23,126.03,126.21,8429.0,124.6403,124.8183,124.6205,124.7985,8429.0
2024-10-08 13:50:00,126.21,126.21,126.05,126.16,6659.0,124.7985,124.7985,124.6403,124.7491,6659.0
2024-10-08 14:00:00,126.15,126.47,126.15,126.36,12462.0,124.7392,125.0556,124.7392,124.9468,12462.0
2024-10-08 14:10:00,126.37,126.41,126.19,126.19,8237.0,124.9567,124.9963,124.7787,124.7787,8237.0
2024-10-08 14:20:00,126.21,126.24,126.16,126.24,7311.0,124.7985,124.8282,124.7491,124.8282,7311.0
2024-10-08 14:30:00,126.22,126.36,126.04,126.27,9882.0,124.8084,124.9468,124.6304,124.8578,9882.0
2024-10-08 14:40:00,126.33,126.43,126.31,126.42,3825.0,124.9172,125.016,124.8974,125.0062,3825.0
2024-10-08 14:50:00,126.43,126.55,126.42,126.5,11971.0,125.016,125.1347,125.0062,125.0853,11971.0
2024-10-08 15:00:00,126.47,126.49,126.35,126.36,10114.0,125.0556,125.0754,124.9369,124.9468,10114.0
2024-10-08 15:10:00,126.37,126.5,126.35,126.46,15901.0,124.9567,125.0853,124.9369,125.0457,15901.0
2024-10-08 15:20:00,126.44,126.49,126.39,126.48,20472.0,125.0259,125.0754,124.9765,125.0655,20472.0
2024-10-08 15:30:00,126.5,126.66,126.47,126.61,20721.0,125.0853,125.2435,125.0556,125.194,20721.0
2024-10-08 15:40:00,126.6,126.62,126.33,126.42,14958.0,125.1841,125.2039,124.9172,125.0062,14958.0
2024-10-08 15:50:00,126.4,126.63,126.16,126.56,88457.0,124.9864,125.2138,124.7491,125.1446,88457.0
2024-10-09 09:30:00,126.06,126.62,125.62,125.75,17892.0,124.6502,125.2039,124.2151,124.3436,17892.0
2024-10-09 09:40:00,125.77,125.78,125.4,125.49,5755.0,124.3634,124.3733,123.9976,124.0866,5755.0
2024-10-09 09:50:00,125.56,125.85,125.5,125.73,14157.0,124.1558,124.4425,124.0964,124.3239,14157.0
2024-10-09 10:00:00,125.78,126.05,125.63,126.05,6581.0,124.3733,124.6403,124.225,124.6403,6581.0
2024-10-09 10:10:00,126.15,126.26,125.97,126.09,13110.0,124.7392,124.8479,124.5612,124.6798,13110.0
2024-10-09 10:20:00,126.09,126.2,125.82,126.07,9011.0,124.6798,124.7886,124.4129,124.6601,9011.0
2024-10-09 10:30:00,126.14,126.33,126.06,126.22,8424.0,124.7293,124.9172,124.6502,124.8084,8424.0
2024-10-09 10:40:00,126.12,126.25,125.9,125.91,5734.0,124.7095,124.8381,124.492,124.5019,5734.0
2024-10-09 10:50:00,125.91,125.97,125.8,125.86,9902.0,124.5019,124.5612,124.3931,124.4524,9902.0
2024-10-09 11:00:00,125.93,126.1,125.91,126.02,5566.0,124.5216,124.6897,124.5019,124.6106,5566.0
2024-10-09 11:10:00,126.02,126.19,125.94,125.97,11832.0,124.6106,124.7787,124.5315,124.5612,11832.0
2024-10-09 11:20:00,125.97,126.14,125.93,126.06,5324.0,124.5612,124.7293,124.5216,124.6502,5324.0
2024-10-09 11:30:00,126.01,126.37,126.01,126.34,12693.0,124.6007,124.9567,124.6007,124.927,12693.0
2024-10-09 11:40:00,126.37,126.55,126.24,126.4,9563.0,124.9567,125.1347,124.8282,124.9864,9563.0
2024-10-09 11:50:00,126.41,126.52,126.33,126.47,5987.0,124.9963,125.105,124.9172,125.0556,5987.0
2024-10-09 12:00:00,126.43,126.43,126.2,126.29,6364.0,125.016,125.016,124.7886,124.8776,6364.0
2024-10-09 12:10:00,126.35,126.4,126.19,126.29,8198.0,124.9369,124.9864,124.7787,124.8776,8198.0
2024-10-09 12:20:00,126.25,126.43,126.25,126.39,9180.0,124.8381,125.016,124.8381,124.9765,9180.0
2024-10-09 12:30:00,126.42,126.55,126.37,126.54,5085.0,125.0062,125.1347,124.9567,125.1248,5085.0
2024-10-09 12:40:00,126.52,126.7,126.51,126.64,6969.0,125.105,125.283,125.0951,125.2237,6969.0
2024-10-09 12:50:00,126.63,126.67,126.48,126.54,4747.0,125.2138,125.2534,125.0655,125.1248,4747.0
2024-10-09 13:00:00,126.62,126.74,126.61,126.7,3198.0,125.2039,125.3226,125.194,125.283,3198.0
2024-10-09 13:10:00,126.73,126.9,126.69,126.8,3279.0,125.3127,125.4808,125.2731,125.3819,3279.0
2024-10-09 13:20:00,126.8,126.82,126.77,126.8,2774.0,125.3819,125.4017,125.3522,125.3819,2774.0
2024-10-09 13:30:00,126.8,126.87,126.74,126.78,9848.0,125.3819,125.4511,125.3226,125.3621,9848.0
2024-10-09 13:40:00,126.76,126.88,126.76,126.88,4200.0,125.3423,125.461,125.3423,125.461,4200.0
2024-10-09 13:50:00,126.86,126.89,126.62,126.88,5887.0,125.4412,125.4709,125.2039,125.461,5887.0
2024-10-09 14:00:00,126.85,127.0,126.84,126.89,3830.0,125.4313,125.5797,125.4215,125.4709,3830.0
2024-10-09 14:10:00,126.88,126.92,126.75,126.81,3616.0,125.461,125.5006,125.3325,125.3918,3616.0
2024-10-09 14:20:00,126.76,127.21,126.75,127.21,26589.0,125.3423,125.7873,125.3325,125.7873,26589.0
2024-10-09 14:30:00,127.2,127.2,127.01,127.09,15545.0,125.7774,125.7774,125.5896,125.6687,15545.0
2024-10-09 14:40:00,127.07,127.18,127.02,127.06,3948.0,125.6489,125.7577,125.5994,125.639,3948.0
2024-10-09 14:50:00,127.06,127.21,127.04,127.21,9975.0,125.639,125.7873,125.6192,125.7873,9975.0
2024-10-09 15:00:00,127.18,127.28,127.04,127.05,7610.0,125.7577,125.8565,125.6192,125.6291,7610.0
2024-10-09 15:10:00,127.07,127.17,126.99,127.17,8838.0,125.6489,125.7478,125.5698,125.7478,8838.0
2024-10-09 15:20:00,127.17,127.18,126.99,126.99,10181.0,125.7478,125.7577,125.5698,125.5698,10181.0
2024-10-09 15:30:00,126.99,127.15,126.94,127.04,17188.0,125.5698,125.728,125.5203,125.6192,17188.0
2024-10-09 15:40:00,127.04,127.13,127.0,127.08,17595.0,125.6192,125.7082,125.5797,125.6588,17595.0
2024-10-09 15:50:00,127.2,127.5,127.03,127.31,208361.0,125.7774,126.0741,125.6093,125.8862,208361.0
2024-10-10 09:30:00,126.45,126.95,126.08,126.21,27737.0,125.0358,125.5302,124.67,124.7985,27737.0
2024-10-10 09:40:00,126.18,126.19,125.53,125.53,21870.0,124.7688,124.7787,124.1261,124.1261,21870.0
2024-10-10 09:50:00,125.53,125.87,125.42,125.65,51295.0,124.1261,124.4623,124.0173,124.2448,51295.0
2024-10-10 10:00:00,125.61,125.78,125.47,125.48,25411.0,124.2052,124.3733,124.0668,124.0767,25411.0
2024-10-10 10:10:00,125.47,125.76,125.41,125.43,8463.0,124.0668,124.3535,124.0074,124.0272,8463.0
2024-10-10 10:20:00,125.42,125.5,125.31,125.38,8276.0,124.0173,124.0964,123.9086,123.9778,8276.0
2024-10-10 10:30:00,125.38,125.38,124.79,124.81,15589.0,123.9778,123.9778,123.3944,123.4142,15589.0
2024-10-10 10:40:00,124.81,125.03,124.75,124.84,23562.0,123.4142,123.6317,123.3548,123.4438,23562.0
2024-10-10 10:50:00,124.96,124.96,124.59,124.77,8788.0,123.5625,123.5625,123.1966,123.3746,8788.0
2024-10-10 11:00:00,124.76,124.89,124.64,124.87,20810.0,123.3647,123.4933,123.2461,123.4735,20810.0
2024-10-10 11:10:00,124.86,125.08,124.83,124.91,13568.0,123.4636,123.6811,123.4339,123.513,13568.0
2024-10-10 11:20:00,124.91,124.98,124.86,124.96,5624.0,123.513,123.5823,123.4636,123.5625,5624.0
2024-10-10 11:30:00,124.96,125.23,124.88,125.22,8447.0,123.5625,123.8295,123.4834,123.8196,8447.0
2024-10-10 11:40:00,125.21,125.32,125.1,125.29,5146.0,123.8097,123.9185,123.7009,123.8888,5146.0
2024-10-10 11:50:00,125.33,125.37,125.25,125.36,7836.0,123.9283,123.9679,123.8492,123.958,7836.0
2024-10-10 12:00:00,125.35,125.55,125.35,125.5,4040.0,123.9481,124.1459,123.9481,124.0964,4040.0
2024-10-10 12:10:00,125.5,125.61,125.39,125.4,7381.0,124.0964,124.2052,123.9877,123.9976,7381.0
2024-10-10 12:20:00,125.43,125.44,125.2,125.23,2955.0,124.0272,124.0371,123.7998,123.8295,2955.0
2024-10-10 12:30:00,125.23,125.42,125.18,125.42,6561.0,123.8295,124.0173,123.78,124.0173,6561.0
2024-10-10 12:40:00,125.42,125.42,125.04,125.14,9030.0,124.0173,124.0173,123.6416,123.7405,9030.0
2024-10-10 12:50:00,125.13,125.27,125.09,125.2,5353.0,123.7306,123.869,123.691,123.7998,5353.0
2024-10-10 13:00:00,125.21,125.39,125.2,125.3,6659.0,123.8097,123.9877,123.7998,123.8987,6659.0
2024-10-10 13:10:00,125.25,125.35,125.23,125.35,3124.0,123.8492,123.9481,123.8295,123.9481,3124.0
2024-10-10 13:20:00,125.37,125.47,125.32,125.36,4182.0,123.9679,124.0668,123.9185,123.958,4182.0
2024-10-10 13:30:00,125.36,125.42,125.33,125.35,6340.0,123.958,124.0173,123.9283,123.9481,6340.0
2024-10-10 13:40:00,125.35,125.39,125.19,125.19,3844.0,123.9481,123.9877,123.7899,123.7899,3844.0
2024-10-10 13:50:00,125.09,125.14,124.96,125.14,5685.0,123.691,123.7405,123.5625,123.7405,5685.0
2024-10-10 14:00:00,125.12,125.12,124.94,124.98,8783.0,123.7207,123.7207,123.5427,123.5823,8783.0
2024-10-10 14:10:00,124.98,125.0,124.91,124.98,6455.0,123.5823,123.602,123.513,123.5823,6455.0
2024-10-10 14:20:00,125.01,125.03,124.95,124.95,6181.0,123.6119,123.6317,123.5526,123.5526,6181.0
2024-10-10 14:30:00,124.95,125.0,124.81,124.91,8833.0,123.5526,123.602,123.4142,123.513,8833.0
2024-10-10 14:40:00,124.91,125.01,124.85,125.0,19523.0,123.513,123.6119,123.4537,123.602,19523.0
2024-10-10 14:50:00,124.99,125.14,124.96,125.14,16605.0,123.5921,123.7405,123.5625,123.7405,16605.0
2024-10-10 15:00:00,125.16,125.23,125.05,125.11,15171.0,123.7602,123.8295,123.6515,123.7108,15171.0
2024-10-10 15:10:00,125.12,125.35,125.06,125.34,18973.0,123.7207,123.9481,123.6614,123.9382,18973.0
2024-10-10 15:20:00,125.33,125.41,125.15,125.26,19493.0,123.9283,124.0074,123.7504,123.8591,19493.0
2024-10-10 15:30:00,125.28,125.39,125.19,125.22,17585.0,123.8789,123.9877,123.7899,123.8196,17585.0
2024-10-10 15:40:00,125.22,125.27,125.12,125.24,27077.0,123.8196,123.869,123.7207,123.8393,27077.0
2024-10-10 15:50:00,125.2,125.38,124.89,124.99,191342.0,123.7998,123.9778,123.4933,123.5921,191342.0
2024-10-11 09:30:00,125.0,125.54,125.0,125.23,15396.0,123.602,124.136,123.602,123.8295,15396.0
2024-10-11 09:40:00,125.36,125.47,125.21,125.22,8441.0,123.958,124.0668,123.8097,123.8196,8441.0
2024-10-11 09:50:00,125.26,125.65,125.22,125.36,8656.0,123.8591,124.2448,123.8196,123.958,8656.0
2024-10-11 10:00:00,125.29,125.99,125.16,125.88,16639.0,123.8888,124.581,123.7602,124.4722,16639.0
2024-10-11 10:10:00,125.95,126.13,125.92,126.05,5726.0,124.5414,124.7194,124.5117,124.6403,5726.0
2024-10-11 10:20:00,126.05,126.84,125.99,126.71,13437.0,124.6403,125.4215,124.581,125.2929,13437.0
2024-10-11 10:30:00,126.72,126.86,126.51,126.68,7936.0,125.3028,125.4412,125.0951,125.2632,7936.0
2024-10-11 10:40:00,126.69,126.8,126.47,126.51,8131.0,125.2731,125.3819,125.0556,125.0951,8131.0
2024-10-11 10:50:00,126.51,126.65,126.36,126.55,10258.0,125.0951,125.2336,124.9468,125.1347,10258.0
2024-10-11 11:00:00,126.57,126.82,126.5,126.71,14945.0,125.1545,125.4017,125.0853,125.2929,14945.0
2024-10-11 11:10:00,126.73,127.04,126.72,126.82,10344.0,125.3127,125.6192,125.3028,125.4017,10344.0
2024-10-11 11:20:00,126.82,127.23,126.81,127.1,14117.0,125.4017,125.8071,125.3918,125.6785,14117.0
2024-10-11 11:30:00,127.1,127.27,127.05,127.14,6909.0,125.6785,125.8466,125.6291,125.7181,6909.0
2024-10-11 11:40:00,127.15,127.18,127.05,127.14,8694.0,125.728,125.7577,125.6291,125.7181,8694.0
2024-10-11 11:50:00,127.16,127.36,127.16,127.28,4475.0,125.7379,125.9356,125.7379,125.8565,4475.0
2024-10-11 12:00:00,127.25,127.25,127.13,127.16,3518.0,125.8269,125.8269,125.7082,125.7379,3518.0
2024-10-11 12:10:00,127.14,127.19,127.07,127.13,4498.0,125.7181,125.7675,125.6489,125.7082,4498.0
2024-10-11 12:20:00,127.11,127.11,126.9,127.0,5032.0,125.6884,125.6884,125.4808,125.5797,5032.0
2024-10-11 12:30:00,126.97,126.99,126.85,126.9,2824.0,125.55,125.5698,125.4313,125.4808,2824.0
2024-10-11 12:40:00,126.9,127.01,126.86,126.95,3144.0,125.4808,125.5896,125.4412,125.5302,3144.0
2024-10-11 12:50:00,126.94,126.98,126.84,126.94,3150.0,125.5203,125.5599,125.4215,125.5203,3150.0
2024-10-11 13:00:00,126.9,126.93,126.77,126.77,2600.0,125.4808,125.5104,125.3522,125.3522,2600.0
2024-10-11 13:10:00,126.77,126.79,126.61,126.7,6848.0,125.3522,125.372,125.194,125.283,6848.0
2024-10-11 13:20:00,126.78,126.84,126.73,126.83,8747.0,125.3621,125.4215,125.3127,125.4116,8747.0
2024-10-11 13:30:00,126.8,126.83,126.61,126.65,5094.0,125.3819,125.4116,125.194,125.2336,5094.0
2024-10-11 13:40:00,126.66,126.82,126.65,126.75,4380.0,125.2435,125.4017,125.2336,125.3325,4380.0
2024-10-11 13:50:00,126.75,126.87,126.75,126.86,2773.0,125.3325,125.4511,125.3325,125.4412,2773.0
2024-10-11 14:00:00,126.87,126.93,126.82,126.93,3608.0,125.4511,125.5104,125.4017,125.5104,3608.0
2024-10-11 14:10:00,126.99,127.04,126.93,127.0,4708.0,125.5698,125.6192,125.5104,125.5797,4708.0
2024-10-11 14:20:00,127.03,127.06,126.97,126.97,3850.0,125.6093,125.639,125.55,125.55,3850.0
2024-10-11 14:30:00,126.99,127.0,126.81,126.91,4065.0,125.5698,125.5797,125.3918,125.4907,4065.0
2024-10-11 14:40:00,126.94,126.99,126.83,126.97,4279.0,125.5203,125.5698,125.4116,125.55,4279.0
2024-10-11 14:50:00,126.96,126.99,126.91,126.93,4048.0,125.5401,125.5698,125.4907,125.5104,4048.0
2024-10-11 15:00:00,126.92,127.18,126.92,127.14,11130.0,125.5006,125.7577,125.5006,125.7181,11130.0
2024-10-11 15:10:00,127.11,127.16,127.06,127.11,6780.0,125.6884,125.7379,125.639,125.6884,6780.0
2024-10-11 15:20:00,127.09,127.1,127.01,127.05,7424.0,125.6687,125.6785,125.5896,125.6291,7424.0
2024-10-11 15:30:00,127.02,127.2,127.01,127.04,11869.0,125.5994,125.7774,125.5896,125.6192,11869.0
2024-10-11 15:40:00,127.02,127.07,126.89,126.9,15742.0,125.5994,125.6489,125.4709,125.4808,15742.0
2024-10-11 15:50:00,126.76,127.11,126.76,126.93,87958.0,125.3423,125.6884,125.3423,125.5104,87958.0
2024-10-14 09:30:00,127.32,127.49,126.66,127.41,12469.0,125.8961,126.0642,125.2435,125.9851,12469.0
2024-10-14 09:40:00,127.4,127.75,127.26,127.67,15241.0,125.9752,126.3213,125.8368,126.2422,15241.0
2024-10-14 09:50:00,127.72,127.75,127.5,127.71,4180.0,126.2916,126.3213,126.0741,126.2817,4180.0
2024-10-14 10:00:00,127.71,127.8,127.5,127.5,10121.0,126.2817,126.3707,126.0741,126.0741,10121.0
2024-10-14 10:10:00,127.53,127.53,127.19,127.32,18766.0,126.1037,126.1037,125.7675,125.8961,18766.0
2024-10-14 10:20:00,127.32,127.49,127.28,127.4,4287.0,125.8961,126.0642,125.8565,125.9752,4287.0
2024-10-14 10:30:00,127.37,127.46,127.2,127.22,5558.0,125.9455,126.0345,125.7774,125.7972,5558.0
2024-10-14 10:40:00,127.26,127.36,127.2,127.2,5136.0,125.8368,125.9356,125.7774,125.7774,5136.0
2024-10-14 10:50:00,127.28,127.28,127.06,127.06,4144.0,125.8565,125.8565,125.639,125.639,4144.0
2024-10-14 11:00:00,127.12,127.13,126.99,127.08,4129.0,125.6983,125.7082,125.5698,125.6588,4129.0
2024-10-14 11:10:00,127.09,127.22,127.06,127.16,4496.0,125.6687,125.7972,125.639,125.7379,4496.0
2024-10-14 11:20:00,127.24,127.24,126.91,127.05,3913.0,125.817,125.817,125.4907,125.6291,3913.0
2024-10-14 11:30:00,127.05,127.12,126.96,127.06,4078.0,125.6291,125.6983,125.5401,125.639,4078.0
2024-10-14 11:40:00,127.05,127.08,126.91,127.02,4256.0,125.6291,125.6588,125.4907,125.5994,4256.0
2024-10-14 11:50:00,127.09,127.11,127.04,127.06,6212.0,125.6687,125.6884,125.6192,125.639,6212.0
2024-10-14 12:00:00,127.07,127.18,126.99,127.02,2906.0,125.6489,125.7577,125.5698,125.5994,2906.0
2024-10-14 12:10:00,127.04,127.07,126.92,126.98,4110.0,125.6192,125.6489,125.5006,125.5599,4110.0
2024-10-14 12:20:00,127.02,127.14,127.02,127.11,3098.0,125.5994,125.7181,125.5994,125.6884,3098.0
2024-10-14 12:30:00,127.07,127.17,127.04,127.17,2700.0,125.6489,125.7478,125.6192,125.7478,2700.0
2024-10-14 12:40:00,127.17,127.17,127.06,127.09,4298.0,125.7478,125.7478,125.639,125.6687,4298.0
2024-10-14 12:50:00,127.11,127.22,126.98,127.03,5866.0,125.6884,125.7972,125.5599,125.6093,5866.0
2024-10-14 13:00:00,127.02,127.05,126.98,127.0,1800.0,125.5994,125.6291,125.5599,125.5797,1800.0
2024-10-14 13:10:00,127.02,127.02,126.91,126.94,2398.0,125.5994,125.5994,125.4907,125.5203,2398.0
2024-10-14 13:20:00,126.95,126.99,126.95,126.95,3647.0,125.5302,125.5698,125.5302,125.5302,3647.0
2024-10-14 13:30:00,126.95,127.01,126.86,127.0,3810.0,125.5302,125.5896,125.4412,125.5797,3810.0
2024-10-14 13:40:00,126.99,126.99,126.87,126.87,3169.0,125.5698,125.5698,125.4511,125.4511,3169.0
2024-10-14 13:50:00,126.89,126.95,126.87,126.94,5738.0,125.4709,125.5302,125.4511,125.5203,5738.0
2024-10-14 14:00:00,126.91,127.11,126.9,127.06,4530.0,125.4907,125.6884,125.4808,125.639,4530.0
2024-10-14 14:10:00,127.05,127.09,127.01,127.03,5757.0,125.6291,125.6687,125.5896,125.6093,5757.0
2024-10-14 14:20:00,127.05,127.13,127.03,127.12,2400.0,125.6291,125.7082,125.6093,125.6983,2400.0
2024-10-14 14:30:00,127.12,127.19,127.0,127.15,6264.0,125.6983,125.7675,125.5797,125.728,6264.0
2024-10-14 14:40:00,127.16,127.27,127.14,127.16,3748.0,125.7379,125.8466,125.7181,125.7379,3748.0
2024-10-14 14:50:00,127.18,127.19,127.03,127.06,5402.0,125.7577,125.7675,125.6093,125.639,5402.0
2024-10-14 15:00:00,127.05,127.14,127.02,127.14,6526.0,125.6291,125.7181,125.5994,125.7181,6526.0
2024-10-14 15:10:00,127.13,127.17,127.06,127.14,9520.0,125.7082,125.7478,125.639,125.7181,9520.0
2024-10-14 15:20:00,127.11,127.25,127.07,127.18,9745.0,125.6884,125.8269,125.6489,125.7577,9745.0
2024-10-14 15:30:00,127.19,127.2,126.94,126.94,8560.0,125.7675,125.7774,125.5203,125.5203,8560.0
2024-10-14 15:40:00,126.96,126.99,126.83,126.89,18469.0,125.5401,125.5698,125.4116,125.4709,18469.0
2024-10-14 15:50:00,126.91,126.96,126.75,126.87,111407.0,125.4907,125.5401,125.3325,125.4511,111407.0
2024-10-15 09:30:00,127.49,128.13,127.19,128.13,19259.0,126.0642,126.697,125.7675,126.697,19259.0
2024-10-15 09:40:00,127.95,128.12,127.74,127.8,13248.0,126.519,126.6871,126.3114,126.3707,13248.0
2024-10-15 09:50:00,127.71,127.92,127.43,127.84,8429.0,126.2817,126.4894,126.0049,126.4103,8429.0
2024-10-15 10:00:00,127.88,128.25,127.77,128.16,6804.0,126.4498,126.8157,126.3411,126.7267,6804.0
2024-10-15 10:10:00,128.16,128.16,127.51,127.58,9867.0,126.7267,126.7267,126.084,126.1532,9867.0
2024-10-15 10:20:00,127.51,127.78,127.17,127.17,20563.0,126.084,126.3509,125.7478,125.7478,20563.0
2024-10-15 10:30:00,127.19,127.19,126.27,126.53,13949.0,125.7675,125.7675,124.8578,125.1149,13949.0
2024-10-15 10:40:00,126.42,126.69,126.14,126.4,11210.0,125.0062,125.2731,124.7293,124.9864,11210.0
2024-10-15 10:50:00,126.46,126.8,126.38,126.4,10686.0,125.0457,125.3819,124.9666,124.9864,10686.0
2024-10-15 11:00:00,126.37,126.47,125.84,125.91,30167.0,124.9567,125.0556,124.4326,124.5019,30167.0
2024-10-15 11:10:00,126.07,126.12,125.78,126.01,19279.0,124.6601,124.7095,124.3733,124.6007,19279.0
2024-10-15 11:20:00,126.08,126.26,125.89,126.26,12661.0,124.67,124.8479,124.4821,124.8479,12661.0
2024-10-15 11:30:00,126.27,126.42,126.2,126.23,7518.0,124.8578,125.0062,124.7886,124.8183,7518.0
2024-10-15 11:40:00,126.26,126.54,126.2,126.34,9830.0,124.8479,125.1248,124.7886,124.927,9830.0
2024-10-15 11:50:00,126.43,126.56,126.18,126.21,8081.0,125.016,125.1446,124.7688,124.7985,8081.0
2024-10-15 12:00:00,126.24,126.43,126.2,126.39,11009.0,124.8282,125.016,124.7886,124.9765,11009.0
2024-10-15 12:10:00,126.42,126.44,126.26,126.36,4673.0,125.0062,125.0259,124.8479,124.9468,4673.0
2024-10-15 12:20:00,126.34,126.37,126.14,126.34,8856.0,124.927,124.9567,124.7293,124.927,8856.0
2024-10-15 12:30:00,126.32,126.4,126.28,126.3,6664.0,124.9073,124.9864,124.8677,124.8875,6664.0
2024-10-15 12:40:00,126.28,126.28,126.05,126.22,29852.0,124.8677,124.8677,124.6403,124.8084,29852.0
2024-10-15 12:50:00,126.23,126.23,126.02,126.14,7334.0,124.8183,124.8183,124.6106,124.7293,7334.0
2024-10-15 13:00:00,126.22,126.31,126.22,126.28,4261.0,124.8084,124.8974,124.8084,124.8677,4261.0
2024-10-15 13:10:00,126.13,126.22,126.09,126.16,3990.0,124.7194,124.8084,124.6798,124.7491,3990.0
2024-10-15 13:20:00,126.18,126.3,126.17,126.27,9394.0,124.7688,124.8875,124.7589,124.8578,9394.0
2024-10-15 13:30:00,126.27,126.54,126.23,126.54,4953.0,124.8578,125.1248,124.8183,125.1248,4953.0
2024-10-15 13:40:00,126.56,126.61,126.5,126.56,4971.0,125.1446,125.194,125.0853,125.1446,4971.0
2024-10-15 13:50:00,126.56,126.56,126.2,126.26,4482.0,125.1446,125.1446,124.7886,124.8479,4482.0
2024-10-15 14:00:00,126.28,126.42,126.24,126.31,9088.0,124.8677,125.0062,124.8282,124.8974,9088.0
2024-10-15 14:10:00,126.27,126.3,126.12,126.13,6082.0,124.8578,124.8875,124.7095,124.7194,6082.0
2024-10-15 14:20:00,126.05,126.19,125.94,125.99,7536.0,124.6403,124.7787,124.5315,124.581,7536.0
2024-10-15 14:30:00,126.01,126.13,126.01,126.13,3968.0,124.6007,124.7194,124.6007,124.7194,3968.0
2024-10-15 14:40:00,126.12,126.29,126.11,126.14,9487.0,124.7095,124.8776,124.6996,124.7293,9487.0
2024-10-15 14:50:00,126.1,126.3,126.09,126.09,8821.0,124.6897,124.8875,124.6798,124.6798,8821.0
2024-10-15 15:00:00,126.04,126.18,125.73,125.81,15969.0,124.6304,124.7688,124.3239,124.403,15969.0
2024-10-15 15:10:00,125.87,125.9,125.59,125.59,5018.0,124.4623,124.492,124.1854,124.1854,5018.0
2024-10-15 15:20:00,125.63,125.71,125.42,125.43,7461.0,124.225,124.3041,124.0173,124.0272,7461.0
2024-10-15 15:30:00,125.46,125.53,125.24,125.42,9355.0,124.0569,124.1261,123.8393,124.0173,9355.0
2024-10-15 15:40:00,125.44,125.45,125.31,125.35,22436.0,124.0371,124.047,123.9086,123.9481,22436.0
2024-10-15 15:50:00,125.38,125.66,125.25,125.38,81145.0,123.9778,124.2547,123.8492,123.9778,81145.0
2024-10-16 09:30:00,125.57,126.14,125.43,125.98,23816.0,124.1657,124.7293,124.0272,124.5711,23816.0
2024-10-16 09:40:00,125.98,125.99,125.49,125.63,2700.0,124.5711,124.581,124.0866,124.225,2700.0
2024-10-16 09:50:00,125.63,125.98,125.63,125.84,4891.0,124.225,124.5711,124.225,124.4326,4891.0
2024-10-16 10:00:00,125.86,126.14,125.73,126.14,7253.0,124.4524,124.7293,124.3239,124.7293,7253.0
2024-10-16 10:10:00,126.11,126.35,126.08,126.35,5064.0,124.6996,124.9369,124.67,124.9369,5064.0
2024-10-16 10:20:00,126.29,126.52,126.2,126.41,3894.0,124.8776,125.105,124.7886,124.9963,3894.0
2024-10-16 10:30:00,126.41,126.52,126.15,126.2,5137.0,124.9963,125.105,124.7392,124.7886,5137.0
2024-10-16 10:40:00,126.19,126.41,126.04,126.41,5757.0,124.7787,124.9963,124.6304,124.9963,5757.0
2024-10-16 10:50:00,126.42,126.53,126.31,126.32,9274.0,125.0062,125.1149,124.8974,124.9073,9274.0
2024-10-16 11:00:00,126.29,126.29,126.11,126.21,6401.0,124.8776,124.8776,124.6996,124.7985,6401.0
2024-10-16 11:10:00,126.2,126.34,126.16,126.17,3317.0,124.7886,124.927,124.7491,124.7589,3317.0
2024-10-16 11:20:00,126.08,126.13,125.98,126.05,6714.0,124.67,124.7194,124.5711,124.6403,6714.0
2024-10-16 11:30:00,126.05,126.05,125.86,125.9,4700.0,124.6403,124.6403,124.4524,124.492,4700.0
2024-10-16 11:40:00,125.91,125.91,125.7,125.72,2725.0,124.5019,124.5019,124.2942,124.314,2725.0
2024-10-16 11:50:00,125.75,125.86,125.66,125.74,4666.0,124.3436,124.4524,124.2547,124.3338,4666.0
2024-10-16 12:00:00,125.75,125.93,125.74,125.92,5402.0,124.3436,124.5216,124.3338,124.5117,5402.0
2024-10-16 12:10:00,125.95,125.97,125.78,125.9,4615.0,124.5414,124.5612,124.3733,124.492,4615.0
2024-10-16 12:20:00,125.9,126.02,125.88,126.0,4253.0,124.492,124.6106,124.4722,124.5908,4253.0
2024-10-16 12:30:00,126.04,126.04,125.89,126.0,3513.0,124.6304,124.6304,124.4821,124.5908,3513.0
2024-10-16 12:40:00,125.99,126.01,125.91,125.92,2734.0,124.581,124.6007,124.5019,124.5117,2734.0
2024-10-16 12:50:00,125.85,125.98,125.78,125.89,10033.0,124.4425,124.5711,124.3733,124.4821,10033.0
2024-10-16 13:00:00,125.98,126.06,125.94,125.97,9435.0,124.5711,124.6502,124.5315,124.5612,9435.0
2024-10-16 13:10:00,126.02,126.14,126.01,126.02,5369.0,124.6106,124.7293,124.6007,124.6106,5369.0
2024-10-16 13:20:00,126.02,126.26,126.02,126.18,5841.0,124.6106,124.8479,124.6106,124.7688,5841.0
2024-10-16 13:30:00,126.19,126.19,126.05,126.05,3600.0,124.7787,124.7787,124.6403,124.6403,3600.0
2024-10-16 13:40:00,126.06,126.24,126.06,126.24,5726.0,124.6502,124.8282,124.6502,124.8282,5726.0
2024-10-16 13:50:00,126.24,126.27,126.12,126.14,5355.0,124.8282,124.8578,124.7095,124.7293,5355.0
2024-10-16 14:00:00,126.14,126.25,126.12,126.19,6139.0,124.7293,124.8381,124.7095,124.7787,6139.0
2024-10-16 14:10:00,126.19,126.26,126.16,126.21,4063.0,124.7787,124.8479,124.7491,124.7985,4063.0
2024-10-16 14:20:00,126.19,126.4,126.19,126.32,3910.0,124.7787,124.9864,124.7787,124.9073,3910.0
2024-10-16 14:30:00,126.32,126.32,126.17,126.24,5458.0,124.9073,124.9073,124.7589,124.8282,5458.0
2024-10-16 14:40:00,126.25,126.32,126.19,126.29,3600.0,124.8381,124.9073,124.7787,124.8776,3600.0
2024-10-16 14:50:00,126.28,126.28,126.04,126.05,6012.0,124.8677,124.8677,124.6304,124.6403,6012.0
2024-10-16 15:00:00,126.02,126.09,125.96,126.09,5673.0,124.6106,124.6798,124.5513,124.6798,5673.0
2024-10-16 15:10:00,126.1,126.11,126.02,126.1,9008.0,124.6897,124.6996,124.6106,124.6897,9008.0
2024-10-16 15:20:00,126.1,126.1,125.9,126.06,10984.0,124.6897,124.6897,124.492,124.6502,10984.0
2024-10-16 15:30:00,126.04,126.04,125.83,125.86,8213.0,124.6304,124.6304,124.4228,124.4524,8213.0
2024-10-16 15:40:00,125.89,125.99,125.82,125.97,9801.0,124.4821,124.581,124.4129,124.5612,9801.0
2024-10-16 15:50:00,125.98,126.0,125.7,125.87,73183.0,124.5711,124.5908,124.2942,124.4623,73183.0
2024-10-17 09:30:00,127.19,127.75,126.81,126.82,16277.0,125.7675,126.3213,125.3918,125.4017,16277.0
2024-10-17 09:40:00,126.84,127.05,126.84,126.89,3264.0,125.4215,125.6291,125.4215,125.4709,3264.0
2024-10-17 09:50:00,126.88,127.02,126.51,126.64,6284.0,125.461,125.5994,125.0951,125.2237,6284.0
2024-10-17 10:00:00,126.64,126.77,126.42,126.73,8764.0,125.2237,125.3522,125.0062,125.3127,8764.0
2024-10-17 10:10:00,126.74,126.89,126.73,126.78,5400.0,125.3226,125.4709,125.3127,125.3621,5400.0
2024-10-17 10:20:00,126.83,127.03,126.73,126.87,11239.0,125.4116,125.6093,125.3127,125.4511,11239.0
2024-10-17 10:30:00,126.92,127.09,126.87,126.9,21320.0,125.5006,125.6687,125.4511,125.4808,21320.0
2024-10-17 10:40:00,126.93,127.01,126.65,126.66,5200.0,125.5104,125.5896,125.2336,125.2435,5200.0
2024-10-17 10:50:00,126.65,126.84,126.64,126.72,10139.0,125.2336,125.4215,125.2237,125.3028,10139.0
2024-10-17 11:00:00,126.79,126.95,126.66,126.91,4791.0,125.372,125.5302,125.2435,125.4907,4791.0
2024-10-17 11:10:00,126.93,127.2,126.93,127.12,5139.0,125.5104,125.7774,125.5104,125.6983,5139.0
2024-10-17 11:20:00,127.12,127.28,126.92,127.23,7856.0,125.6983,125.8565,125.5006,125.8071,7856.0
2024-10-17 11:30:00,127.21,127.28,127.09,127.13,9179.0,125.7873,125.8565,125.6687,125.7082,9179.0
2024-10-17 11:40:00,127.12,127.12,126.97,127.05,4281.0,125.6983,125.6983,125.55,125.6291,4281.0
2024-10-17 11:50:00,127.05,127.11,127.0,127.08,4148.0,125.6291,125.6884,125.5797,125.6588,4148.0
2024-10-17 12:00:00,127.08,127.21,127.0,127.21,4286.0,125.6588,125.7873,125.5797,125.7873,4286.0
2024-10-17 12:10:00,127.2,127.29,127.2,127.23,8119.0,125.7774,125.8664,125.7774,125.8071,8119.0
2024-10-17 12:20:00,127.26,127.35,127.23,127.35,4637.0,125.8368,125.9258,125.8071,125.9258,4637.0
2024-10-17 12:30:00,127.34,127.34,127.21,127.31,4352.0,125.9159,125.9159,125.7873,125.8862,4352.0
2024-10-17 12:40:00,127.31,127.44,127.26,127.4,8465.0,125.8862,126.0147,125.8368,125.9752,8465.0
2024-10-17 12:50:00,127.43,127.46,127.36,127.36,1800.0,126.0049,126.0345,125.9356,125.9356,1800.0
2024-10-17 13:00:00,127.36,127.36,127.17,127.17,3162.0,125.9356,125.9356,125.7478,125.7478,3162.0
2024-10-17 13:10:00,127.18,127.27,127.16,127.16,2851.0,125.7577,125.8466,125.7379,125.7379,2851.0
2024-10-17 13:20:00,127.14,127.19,127.09,127.09,4056.0,125.7181,125.7675,125.6687,125.6687,4056.0
2024-10-17 13:30:00,127.08,127.3,127.01,127.27,4500.0,125.6588,125.8763,125.5896,125.8466,4500.0
2024-10-17 13:40:00,127.3,127.38,127.27,127.37,8703.0,125.8763,125.9554,125.8466,125.9455,8703.0
2024-10-17 13:50:00,127.37,127.44,127.26,127.26,6488.0,125.9455,126.0147,125.8368,125.8368,6488.0
2024-10-17 14:00:00,127.22,127.22,126.9,126.99,4624.0,125.7972,125.7972,125.4808,125.5698,4624.0
2024-10-17 14:10:00,126.99,127.1,126.91,127.02,3913.0,125.5698,125.6785,125.4907,125.5994,3913.0
2024-10-17 14:20:00,127.01,127.1,126.94,127.02,22222.0,125.5896,125.6785,125.5203,125.5994,22222.0
2024-10-17 14:30:00,127.01,127.04,126.65,126.79,11478.0,125.5896,125.6192,125.2336,125.372,11478.0
2024-10-17 14:40:00,126.79,126.89,126.76,126.86,5391.0,125.372,125.4709,125.3423,125.4412,5391.0
2024-10-17 14:50:00,126.89,126.97,126.87,126.97,6427.0,125.4709,125.55,125.4511,125.55,6427.0
2024-10-17 15:00:00,126.95,126.95,126.82,126.9,5900.0,125.5302,125.5302,125.4017,125.4808,5900.0
2024-10-17 15:10:00,126.88,127.02,126.88,127.01,9096.0,125.461,125.5994,125.461,125.5896,9096.0
2024-10-17 15:20:00,126.99,126.99,126.72,126.72,6437.0,125.5698,125.5698,125.3028,125.3028,6437.0
2024-10-17 15:30:00,126.64,126.71,126.49,126.51,6999.0,125.2237,125.2929,125.0754,125.0951,6999.0
2024-10-17 15:40:00,126.53,126.58,126.52,126.57,7649.0,125.1149,125.1644,125.105,125.1545,7649.0
2024-10-17 15:50:00,126.55,126.83,126.4,126.69,68902.0,125.1347,125.4116,124.9864,125.2731,68902.0
2024-10-18 09:30:00,127.37,127.37,126.27,126.54,65032.0,125.9455,125.9455,124.8578,125.1248,65032.0
2024-10-18 09:40:00,126.54,126.62,126.18,126.2,8180.0,125.1248,125.2039,124.7688,124.7886,8180.0
2024-10-18 09:50:00,126.2,126.2,125.95,125.96,6644.0,124.7886,124.7886,124.5414,124.5513,6644.0
2024-10-18 10:00:00,125.95,126.14,125.75,126.02,4911.0,124.5414,124.7293,124.3436,124.6106,4911.0
2024-10-18 10:10:00,126.03,126.04,125.71,125.83,6077.0,124.6205,124.6304,124.3041,124.4228,6077.0
2024-10-18 10:20:00,125.75,125.94,125.64,125.72,4940.0,124.3436,124.5315,124.2349,124.314,4940.0
2024-10-18 10:30:00,125.79,125.79,125.6,125.72,7671.0,124.3832,124.3832,124.1953,124.314,7671.0
2024-10-18 10:40:00,125.76,126.0,125.72,125.97,6664.0,124.3535,124.5908,124.314,124.5612,6664.0
2024-10-18 10:50:00,126.0,126.0,125.63,125.64,8091.0,124.5908,124.5908,124.225,124.2349,8091.0
2024-10-18 11:00:00,125.56,125.69,125.44,125.45,10197.0,124.1558,124.2843,124.0371,124.047,10197.0
2024-10-18 11:10:00,125.43,125.61,125.41,125.41,7060.0,124.0272,124.2052,124.0074,124.0074,7060.0
2024-10-18 11:20:00,125.48,125.53,125.12,125.4,16617.0,124.0767,124.1261,123.7207,123.9976,16617.0
2024-10-18 11:30:00,125.4,125.52,125.25,125.45,5362.0,123.9976,124.1162,123.8492,124.047,5362.0
2024-10-18 11:40:00,125.5,125.65,125.41,125.55,7869.0,124.0964,124.2448,124.0074,124.1459,7869.0
2024-10-18 11:50:00,125.51,125.7,125.47,125.5,5011.0,124.1063,124.2942,124.0668,124.0964,5011.0
2024-10-18 12:00:00,125.5,125.62,125.43,125.6,3633.0,124.0964,124.2151,124.0272,124.1953,3633.0
2024-10-18 12:10:00,125.66,125.72,125.55,125.72,3447.0,124.2547,124.314,124.1459,124.314,3447.0
2024-10-18 12:20:00,125.69,125.83,125.69,125.77,4812.0,124.2843,124.4228,124.2843,124.3634,4812.0
2024-10-18 12:30:00,125.75,125.94,125.74,125.92,4228.0,124.3436,124.5315,124.3338,124.5117,4228.0
2024-10-18 12:40:00,125.99,126.09,125.95,126.0,4519.0,124.581,124.6798,124.5414,124.5908,4519.0
2024-10-18 12:50:00,126.02,126.13,126.01,126.08,1937.0,124.6106,124.7194,124.6007,124.67,1937.0
2024-10-18 13:00:00,126.11,126.77,126.11,126.6,97735.0,124.6996,125.3522,124.6996,125.1841,97735.0
2024-10-18 13:10:00,126.6,126.65,126.48,126.48,3700.0,125.1841,125.2336,125.0655,125.0655,3700.0
2024-10-18 13:20:00,126.48,126.52,126.41,126.41,2159.0,125.0655,125.105,124.9963,124.9963,2159.0
2024-10-18 13:30:00,126.41,126.52,126.4,126.41,34648.0,124.9963,125.105,124.9864,124.9963,34648.0
2024-10-18 13:40:00,126.52,126.62,126.45,126.62,2763.0,125.105,125.2039,125.0358,125.2039,2763.0
2024-10-18 13:50:00,126.62,126.65,126.52,126.54,4025.0,125.2039,125.2336,125.105,125.1248,4025.0
2024-10-18 14:00:00,126.5,126.58,126.37,126.48,35580.0,125.0853,125.1644,124.9567,125.0655,35580.0
2024-10-18 14:10:00,126.55,126.72,126.55,126.58,5724.0,125.1347,125.3028,125.1347,125.1644,5724.0
2024-10-18 14:20:00,126.54,126.58,126.45,126.46,2843.0,125.1248,125.1644,125.0358,125.0457,2843.0
2024-10-18 14:30:00,126.46,126.5,126.3,126.3,8161.0,125.0457,125.0853,124.8875,124.8875,8161.0
2024-10-18 14:40:00,126.3,126.3,126.23,126.25,2063.0,124.8875,124.8875,124.8183,124.8381,2063.0
2024-10-18 14:50:00,126.26,126.27,126.14,126.21,3649.0,124.8479,124.8578,124.7293,124.7985,3649.0
2024-10-18 15:00:00,126.19,126.36,126.13,126.32,7623.0,124.7787,124.9468,124.7194,124.9073,7623.0
2024-10-18 15:10:00,126.32,126.38,126.28,126.35,4988.0,124.9073,124.9666,124.8677,124.9369,4988.0
2024-10-18 15:20:00,126.35,126.38,126.31,126.33,3504.0,124.9369,124.9666,124.8974,124.9172,3504.0
2024-10-18 15:30:00,126.32,126.35,126.14,126.23,8171.0,124.9073,124.9369,124.7293,124.8183,8171.0
2024-10-18 15:40:00,126.23,126.23,125.98,126.0,6849.0,124.8183,124.8183,124.5711,124.5908,6849.0
2024-10-18 15:50:00,126.02,126.56,125.97,126.53,58380.0,124.6106,125.1446,124.5612,125.1149,58380.0
2024-10-21 09:30:00,125.96,126.38,125.57,126.26,45824.0,124.5513,124.9666,124.1657,124.8479,45824.0
2024-10-21 09:40:00,126.15,126.34,125.91,126.3,16732.0,124.7392,124.927,124.5019,124.8875,16732.0
2024-10-21 09:50:00,126.36,126.5,126.21,126.47,11874.0,124.9468,125.0853,124.7985,125.0556,11874.0
2024-10-21 10:00:00,126.36,126.67,126.35,126.62,11198.0,124.9468,125.2534,124.9369,125.2039,11198.0
2024-10-21 10:10:00,126.67,126.92,126.66,126.89,8705.0,125.2534,125.5006,125.2435,125.4709,8705.0
2024-10-21 10:20:00,126.88,126.98,126.63,126.65,11877.0,125.461,125.5599,125.2138,125.2336,11877.0
2024-10-21 10:30:00,126.62,126.65,126.5,126.51,8184.0,125.2039,125.2336,125.0853,125.0951,8184.0
2024-10-21 10:40:00,126.43,126.49,126.2,126.22,49699.0,125.016,125.0754,124.7886,124.8084,49699.0
2024-10-21 10:50:00,126.22,126.22,125.99,126.19,31971.0,124.8084,124.8084,124.581,124.7787,31971.0
2024-10-21 11:00:00,126.2,126.23,125.85,125.86,10935.0,124.7886,124.8183,124.4425,124.4524,10935.0
2024-10-21 11:10:00,125.85,125.98,125.77,125.98,3763.0,124.4425,124.5711,124.3634,124.5711,3763.0
2024-10-21 11:20:00,126.03,126.03,125.84,125.86,5885.0,124.6205,124.6205,124.4326,124.4524,5885.0
2024-10-21 11:30:00,125.86,125.88,125.75,125.81,4273.0,124.4524,124.4722,124.3436,124.403,4273.0
2024-10-21 11:40:00,125.8,125.97,125.74,125.97,5246.0,124.3931,124.5612,124.3338,124.5612,5246.0
2024-10-21 11:50:00,125.99,126.07,125.91,125.98,5605.0,124.581,124.6601,124.5019,124.5711,5605.0
2024-10-21 12:00:00,125.98,126.0,125.86,125.93,4341.0,124.5711,124.5908,124.4524,124.5216,4341.0
2024-10-21 12:10:00,125.99,126.01,125.85,125.91,6695.0,124.581,124.6007,124.4425,124.5019,6695.0
2024-10-21 12:20:00,125.93,125.93,125.77,125.79,3242.0,124.5216,124.5216,124.3634,124.3832,3242.0
2024-10-21 12:30:00,125.79,125.85,125.68,125.7,4661.0,124.3832,124.4425,124.2744,124.2942,4661.0
2024-10-21 12:40:00,125.7,125.81,125.68,125.81,2720.0,124.2942,124.403,124.2744,124.403,2720.0
2024-10-21 12:50:00,125.86,125.91,125.86,125.91,2716.0,124.4524,124.5019,124.4524,124.5019,2716.0
2024-10-21 13:00:00,125.91,125.99,125.9,125.95,10748.0,124.5019,124.581,124.492,124.5414,10748.0
2024-10-21 13:10:00,125.94,125.96,125.83,125.85,4320.0,124.5315,124.5513,124.4228,124.4425,4320.0
2024-10-21 13:20:00,125.86,125.89,125.8,125.8,4220.0,124.4524,124.4821,124.3931,124.3931,4220.0
2024-10-21 13:30:00,125.79,125.83,125.72,125.72,6316.0,124.3832,124.4228,124.314,124.314,6316.0
2024-10-21 13:40:00,125.76,125.79,125.62,125.65,4374.0,124.3535,124.3832,124.2151,124.2448,4374.0
2024-10-21 13:50:00,125.64,125.67,125.58,125.61,4038.0,124.2349,124.2645,124.1755,124.2052,4038.0
2024-10-21 14:00:00,125.63,125.73,125.61,125.64,7266.0,124.225,124.3239,124.2052,124.2349,7266.0
2024-10-21 14:10:00,125.64,125.64,125.52,125.57,5118.0,124.2349,124.2349,124.1162,124.1657,5118.0
2024-10-21 14:20:00,125.54,125.55,125.36,125.48,6780.0,124.136,124.1459,123.958,124.0767,6780.0
2024-10-21 14:30:00,125.49,125.52,125.43,125.46,8644.0,124.0866,124.1162,124.0272,124.0569,8644.0
2024-10-21 14:40:00,125.46,125.49,125.36,125.48,6661.0,124.0569,124.0866,123.958,124.0767,6661.0
2024-10-21 14:50:00,125.47,125.47,125.33,125.33,9067.0,124.0668,124.0668,123.9283,123.9283,9067.0
2024-10-21 15:00:00,125.35,125.37,125.19,125.35,11294.0,123.9481,123.9679,123.7899,123.9481,11294.0
2024-10-21 15:10:00,125.35,125.43,125.29,125.35,9606.0,123.9481,124.0272,123.8888,123.9481,9606.0
2024-10-21 15:20:00,125.34,125.34,125.19,125.22,6623.0,123.9382,123.9382,123.7899,123.8196,6623.0
2024-10-21 15:30:00,125.17,125.17,124.86,124.9,17564.0,123.7701,123.7701,123.4636,123.5032,17564.0
2024-10-21 15:40:00,124.92,125.14,124.91,125.14,18416.0,123.5229,123.7405,123.513,123.7405,18416.0
2024-10-21 15:50:00,125.19,125.45,125.12,125.35,89094.0,123.7899,124.047,123.7207,123.9481,89094.0
2024-10-22 09:30:00,124.0,124.12,120.34,120.69,72485.0,122.6132,122.7319,118.9941,119.3402,72485.0
2024-10-22 09:40:00,120.68,120.76,119.5,119.84,21601.0,119.3303,119.4095,118.1635,118.4997,21601.0
2024-10-22 09:50:00,119.83,119.96,118.73,119.56,51570.0,118.4899,118.6184,117.4022,118.2229,51570.0
2024-10-22 10:00:00,119.57,119.57,118.42,118.59,32207.0,118.2328,118.2328,117.0956,117.2637,32207.0
2024-10-22 10:10:00,118.65,119.47,118.59,119.28,44502.0,117.3231,118.1339,117.2637,117.946,44502.0
2024-10-22 10:20:00,119.28,119.81,119.15,119.7,34737.0,117.946,118.4701,117.8175,118.3613,34737.0
2024-10-22 10:30:00,119.77,119.81,119.27,119.38,35399.0,118.4305,118.4701,117.9361,118.0449,35399.0
2024-10-22 10:40:00,119.38,119.54,119.12,119.38,24328.0,118.0449,118.2031,117.7878,118.0449,24328.0
2024-10-22 10:50:00,119.4,119.76,119.4,119.48,12906.0,118.0647,118.4206,118.0647,118.1438,12906.0
2024-10-22 11:00:00,119.48,119.62,119.24,119.3,17844.0,118.1438,118.2822,117.9065,117.9658,17844.0
2024-10-22 11:10:00,119.3,119.32,118.74,118.74,23280.0,117.9658,117.9856,117.412,117.412,23280.0
2024-10-22 11:20:00,118.72,119.05,118.72,119.03,21508.0,117.3923,117.7186,117.3923,117.6988,21508.0
2024-10-22 11:30:00,119.01,119.17,118.78,119.14,18943.0,117.679,117.8372,117.4516,117.8076,18943.0
2024-10-22 11:40:00,119.18,119.41,118.97,118.98,15068.0,117.8471,118.0746,117.6395,117.6494,15068.0
2024-10-22 11:50:00,119.02,119.23,119.02,119.07,14264.0,117.6889,117.8966,117.6889,117.7384,14264.0
2024-10-22 12:00:00,119.02,119.11,118.89,119.11,9257.0,117.6889,117.7779,117.5604,117.7779,9257.0
2024-10-22 12:10:00,119.17,119.22,119.09,119.16,15179.0,117.8372,117.8867,117.7581,117.8273,15179.0
2024-10-22 12:20:00,119.2,119.34,118.94,118.95,9980.0,117.8669,118.0053,117.6098,117.6197,9980.0
2024-10-22 12:30:00,119.01,119.26,119.01,119.19,18091.0,117.679,117.9262,117.679,117.857,18091.0
2024-10-22 12:40:00,119.19,119.42,119.17,119.42,17664.0,117.857,118.0844,117.8372,118.0844,17664.0
2024-10-22 12:50:00,119.42,119.45,119.08,119.08,13618.0,118.0844,118.1141,117.7482,117.7482,13618.0
2024-10-22 13:00:00,119.15,119.15,118.9,119.08,9808.0,117.8175,117.8175,117.5703,117.7482,9808.0
2024-10-22 13:10:00,119.07,119.22,119.0,119.14,7654.0,117.7384,117.8867,117.6691,117.8076,7654.0
2024-10-22 13:20:00,119.02,119.17,118.81,119.17,24244.0,117.6889,117.8372,117.4813,117.8372,24244.0
2024-10-22 13:30:00,119.16,119.46,119.16,119.43,12510.0,117.8273,118.124,117.8273,118.0943,12510.0
2024-10-22 13:40:00,119.43,119.62,119.34,119.41,18276.0,118.0943,118.2822,118.0053,118.0746,18276.0
2024-10-22 13:50:00,119.41,119.49,119.29,119.49,8001.0,118.0746,118.1537,117.9559,118.1537,8001.0
2024-10-22 14:00:00,119.5,119.64,119.34,119.34,9040.0,118.1635,118.302,118.0053,118.0053,9040.0
2024-10-22 14:10:00,119.34,119.38,119.24,119.28,6395.0,118.0053,118.0449,117.9065,117.946,6395.0
2024-10-22 14:20:00,119.25,119.29,119.14,119.14,4823.0,117.9163,117.9559,117.8076,117.8076,4823.0
2024-10-22 14:30:00,119.12,119.37,119.07,119.34,9882.0,117.7878,118.035,117.7384,118.0053,9882.0
2024-10-22 14:40:00,119.34,119.48,119.33,119.41,5998.0,118.0053,118.1438,117.9954,118.0746,5998.0
2024-10-22 14:50:00,119.41,119.46,119.33,119.36,15510.0,118.0746,118.124,117.9954,118.0251,15510.0
2024-10-22 15:00:00,119.33,119.59,119.32,119.59,16759.0,117.9954,118.2525,117.9856,118.2525,16759.0
2024-10-22 15:10:00,119.54,119.68,119.54,119.63,9296.0,118.2031,118.3415,118.2031,118.2921,9296.0
2024-10-22 15:20:00,119.64,119.77,119.54,119.73,16168.0,118.302,118.4305,118.2031,118.391,16168.0
2024-10-22 15:30:00,119.76,119.78,119.51,119.59,17108.0,118.4206,118.4404,118.1734,118.2525,17108.0
2024-10-22 15:40:00,119.56,120.02,119.5,119.92,27765.0,118.2229,118.6777,118.1635,118.5788,27765.0
2024-10-22 15:50:00,119.92,120.09,119.7,119.74,95621.0,118.5788,118.7469,118.3613,118.4009,95621.0
2024-10-23 09:30:00,118.63,120.05,118.63,120.0,31655.0,117.3033,118.7074,117.3033,118.658,31655.0
2024-10-23 09:40:00,119.98,120.43,119.92,120.43,13842.0,118.6382,119.0831,118.5788,119.0831,13842.0
2024-10-23 09:50:00,120.5,120.58,120.15,120.17,21037.0,119.1524,119.2315,118.8063,118.8261,21037.0
2024-10-23 10:00:00,120.21,120.41,120.05,120.4,12628.0,118.8656,119.0634,118.7074,119.0535,12628.0
2024-10-23 10:10:00,120.4,120.63,120.33,120.59,13675.0,119.0535,119.2809,118.9843,119.2414,13675.0
2024-10-23 10:20:00,120.59,121.15,120.55,121.12,17192.0,119.2414,119.7951,119.2018,119.7654,17192.0
2024-10-23 10:30:00,121.12,121.2,120.88,120.98,16252.0,119.7654,119.8445,119.5281,119.627,16252.0
2024-10-23 10:40:00,120.87,121.08,120.74,120.74,14837.0,119.5182,119.7259,119.3897,119.3897,14837.0
2024-10-23 10:50:00,120.74,120.83,120.45,120.69,9869.0,119.3897,119.4787,119.1029,119.3402,9869.0
2024-10-23 11:00:00,120.72,120.83,120.54,120.67,9506.0,119.3699,119.4787,119.1919,119.3205,9506.0
2024-10-23 11:10:00,120.65,120.65,120.28,120.38,5911.0,119.3007,119.3007,118.9348,119.0337,5911.0
2024-10-23 11:20:00,120.43,120.68,120.42,120.42,5344.0,119.0831,119.3303,119.0733,119.0733,5344.0
2024-10-23 11:30:00,120.42,120.66,120.38,120.57,6900.0,119.0733,119.3106,119.0337,119.2216,6900.0
2024-10-23 11:40:00,120.54,120.81,120.48,120.67,11187.0,119.1919,119.4589,119.1326,119.3205,11187.0
2024-10-23 11:50:00,120.68,120.82,120.63,120.76,7141.0,119.3303,119.4688,119.2809,119.4095,7141.0
2024-10-23 12:00:00,120.76,120.76,120.4,120.51,5452.0,119.4095,119.4095,119.0535,119.1622,5452.0
2024-10-23 12:10:00,120.57,120.6,120.45,120.46,3836.0,119.2216,119.2512,119.1029,119.1128,3836.0
2024-10-23 12:20:00,120.42,120.44,120.25,120.25,4227.0,119.0733,119.093,118.9052,118.9052,4227.0
2024-10-23 12:30:00,120.24,120.34,120.15,120.34,4596.0,118.8953,118.9941,118.8063,118.9941,4596.0
2024-10-23 12:40:00,120.3,120.56,120.3,120.53,6074.0,118.9546,119.2117,118.9546,119.182,6074.0
2024-10-23 12:50:00,120.53,120.53,120.3,120.31,12431.0,119.182,119.182,118.9546,118.9645,12431.0
2024-10-23 13:00:00,120.31,120.31,120.19,120.2,9624.0,118.9645,118.9645,118.8458,118.8557,9624.0
2024-10-23 13:10:00,120.23,120.23,119.8,119.94,11574.0,118.8854,118.8854,118.4602,118.5986,11574.0
2024-10-23 13:20:00,119.95,120.1,119.71,119.78,19343.0,118.6085,118.7568,118.3712,118.4404,19343.0
2024-10-23 13:30:00,119.82,119.82,119.38,119.38,13476.0,118.48,118.48,118.0449,118.0449,13476.0
2024-10-23 13:40:00,119.39,119.45,119.28,119.4,8053.0,118.0548,118.1141,117.946,118.0647,8053.0
2024-10-23 13:50:00,119.41,119.42,119.19,119.25,11486.0,118.0746,118.0844,117.857,117.9163,11486.0
2024-10-23 14:00:00,119.25,119.27,119.04,119.23,11109.0,117.9163,117.9361,117.7087,117.8966,11109.0
2024-10-23 14:10:00,119.23,119.24,118.93,118.95,8014.0,117.8966,117.9065,117.5999,117.6197,8014.0
2024-10-23 14:20:00,118.95,119.08,118.84,118.98,23458.0,117.6197,117.7482,117.5109,117.6494,23458.0
2024-10-23 14:30:00,118.98,119.18,118.91,119.14,18947.0,117.6494,117.8471,117.5801,117.8076,18947.0
2024-10-23 14:40:00,119.14,119.27,119.08,119.09,16627.0,117.8076,117.9361,117.7482,117.7581,16627.0
2024-10-23 14:50:00,119.08,119.08,118.83,118.94,8922.0,117.7482,117.7482,117.501,117.6098,8922.0
2024-10-23 15:00:00,118.9,119.09,118.88,119.05,15979.0,117.5703,117.7581,117.5505,117.7186,15979.0
2024-10-23 15:10:00,119.07,119.13,118.97,119.05,9151.0,117.7384,117.7977,117.6395,117.7186,9151.0
2024-10-23 15:20:00,119.04,119.1,118.98,119.0,15191.0,117.7087,117.768,117.6494,117.6691,15191.0
2024-10-23 15:30:00,119.0,119.18,118.95,119.18,11569.0,117.6691,117.8471,117.6197,117.8471,11569.0
2024-10-23 15:40:00,119.19,119.28,119.02,119.07,18803.0,117.857,117.946,117.6889,117.7384,18803.0
2024-10-23 15:50:00,119.12,119.44,118.77,119.01,183545.0,117.7878,118.1042,117.4417,117.679,183545.0
2024-10-24 09:30:00,119.01,119.01,118.22,118.74,25099.0,117.679,117.679,116.8979,117.412,25099.0
2024-10-24 09:40:00,118.74,118.83,118.32,118.73,9656.0,117.412,117.501,116.9967,117.4022,9656.0
2024-10-24 09:50:00,118.83,119.26,118.8,119.09,6540.0,117.501,117.9262,117.4714,117.7581,6540.0
2024-10-24 10:00:00,119.2,119.26,118.97,119.0,14762.0,117.8669,117.9262,117.6395,117.6691,14762.0
2024-10-24 10:10:00,119.06,119.11,118.95,119.06,6774.0,117.7285,117.7779,117.6197,117.7285,6774.0
2024-10-24 10:20:00,119.09,119.23,118.98,119.12,7281.0,117.7581,117.8966,117.6494,117.7878,7281.0
2024-10-24 10:30:00,119.16,119.4,119.16,119.26,15432.0,117.8273,118.0647,117.8273,117.9262,15432.0
2024-10-24 10:40:00,119.25,119.3,118.97,119.02,14951.0,117.9163,117.9658,117.6395,117.6889,14951.0
2024-10-24 10:50:00,118.99,119.11,118.91,119.06,8945.0,117.6592,117.7779,117.5801,117.7285,8945.0
2024-10-24 11:00:00,119.03,119.06,118.71,118.95,15398.0,117.6988,117.7285,117.3824,117.6197,15398.0
2024-10-24 11:10:00,118.96,119.23,118.95,119.1,8529.0,117.6296,117.8966,117.6197,117.768,8529.0
2024-10-24 11:20:00,119.1,119.17,119.01,119.15,6004.0,117.768,117.8372,117.679,117.8175,6004.0
2024-10-24 11:30:00,119.14,120.08,119.12,120.03,125726.0,117.8076,118.7371,117.7878,118.6876,125726.0
2024-10-24 11:40:00,119.98,120.03,119.53,119.64,11402.0,118.6382,118.6876,118.1932,118.302,11402.0
2024-10-24 11:50:00,119.63,119.98,119.6,119.87,7894.0,118.2921,118.6382,118.2624,118.5294,7894.0
2024-10-24 12:00:00,119.93,119.93,119.6,119.61,3729.0,118.5887,118.5887,118.2624,118.2723,3729.0
2024-10-24 12:10:00,119.53,119.53,119.32,119.33,6624.0,118.1932,118.1932,117.9856,117.9954,6624.0
2024-10-24 12:20:00,119.32,119.67,119.31,119.63,5280.0,117.9856,118.3316,117.9757,118.2921,5280.0
2024-10-24 12:30:00,119.67,119.79,119.64,119.66,13798.0,118.3316,118.4503,118.302,118.3218,13798.0
2024-10-24 12:40:00,119.66,119.66,119.58,119.64,5941.0,118.3218,118.3218,118.2426,118.302,5941.0
2024-10-24 12:50:00,119.64,119.7,119.49,119.51,7091.0,118.302,118.3613,118.1537,118.1734,7091.0
2024-10-24 13:00:00,119.5,119.72,119.48,119.67,6078.0,118.1635,118.3811,118.1438,118.3316,6078.0
2024-10-24 13:10:00,119.68,119.72,119.5,119.68,22638.0,118.3415,118.3811,118.1635,118.3415,22638.0
2024-10-24 13:20:00,119.68,119.69,119.56,119.69,3580.0,118.3415,118.3514,118.2229,118.3514,3580.0
2024-10-24 13:30:00,119.72,119.81,119.69,119.76,6485.0,118.3811,118.4701,118.3514,118.4206,6485.0
2024-10-24 13:40:00,119.76,119.86,119.66,119.66,9409.0,118.4206,118.5195,118.3218,118.3218,9409.0
2024-10-24 13:50:00,119.69,119.86,119.65,119.65,7585.0,118.3514,118.5195,118.3119,118.3119,7585.0
2024-10-24 14:00:00,119.66,119.66,119.56,119.58,4868.0,118.3218,118.3218,118.2229,118.2426,4868.0
2024-10-24 14:10:00,119.62,119.85,119.61,119.84,9034.0,118.2822,118.5096,118.2723,118.4997,9034.0
2024-10-24 14:20:00,119.82,119.89,119.72,119.85,9766.0,118.48,118.5492,118.3811,118.5096,9766.0
2024-10-24 14:30:00,119.85,119.85,119.66,119.66,10634.0,118.5096,118.5096,118.3218,118.3218,10634.0
2024-10-24 14:40:00,119.67,119.94,119.67,119.87,13340.0,118.3316,118.5986,118.3316,118.5294,13340.0
2024-10-24 14:50:00,119.9,119.96,119.83,119.9,9985.0,118.5591,118.6184,118.4899,118.5591,9985.0
2024-10-24 15:00:00,119.86,119.88,119.67,119.81,16246.0,118.5195,118.5393,118.3316,118.4701,16246.0
2024-10-24 15:10:00,119.83,119.94,119.71,119.73,22403.0,118.4899,118.5986,118.3712,118.391,22403.0
2024-10-24 15:20:00,119.75,119.81,119.72,119.72,13370.0,118.4107,118.4701,118.3811,118.3811,13370.0
2024-10-24 15:30:00,119.72,119.91,119.7,119.82,12947.0,118.3811,118.569,118.3613,118.48,12947.0
2024-10-24 15:40:00,119.76,119.84,119.71,119.71,14575.0,118.4206,118.4997,118.3712,118.3712,14575.0
2024-10-24 15:50:00,119.75,120.0,119.73,119.84,168129.0,118.4107,118.658,118.391,118.4997,168129.0
2024-10-25 09:30:00,120.47,120.59,119.98,120.15,17629.0,119.1227,119.2414,118.6382,118.8063,17629.0
2024-10-25 09:40:00,120.15,120.33,120.0,120.18,19661.0,118.8063,118.9843,118.658,118.8359,19661.0
2024-10-25 09:50:00,120.05,120.4,120.05,120.27,13375.0,118.7074,119.0535,118.7074,118.9249,13375.0
2024-10-25 10:00:00,120.23,120.6,120.07,120.12,48627.0,118.8854,119.2512,118.7272,118.7766,48627.0
2024-10-25 10:10:00,120.13,120.13,119.86,120.07,17499.0,118.7865,118.7865,118.5195,118.7272,17499.0
2024-10-25 10:20:00,120.02,120.7,120.02,120.61,27901.0,118.6777,119.3501,118.6777,119.2611,27901.0
2024-10-25 10:30:00,120.52,120.64,120.41,120.41,7331.0,119.1721,119.2908,119.0634,119.0634,7331.0
2024-10-25 10:40:00,120.45,120.68,120.29,120.37,18526.0,119.1029,119.3303,118.9447,119.0238,18526.0
2024-10-25 10:50:00,120.43,120.51,120.34,120.51,8077.0,119.0831,119.1622,118.9941,119.1622,8077.0
2024-10-25 11:00:00,120.56,120.58,120.41,120.41,4002.0,119.2117,119.2315,119.0634,119.0634,4002.0
2024-10-25 11:10:00,120.47,120.51,120.29,120.3,2979.0,119.1227,119.1622,118.9447,118.9546,2979.0
2024-10-25 11:20:00,120.29,120.4,120.08,120.17,9582.0,118.9447,119.0535,118.7371,118.8261,9582.0
2024-10-25 11:30:00,120.13,120.18,120.01,120.02,2200.0,118.7865,118.8359,118.6678,118.6777,2200.0
2024-10-25 11:40:00,119.96,120.4,119.93,120.37,18528.0,118.6184,119.0535,118.5887,119.0238,18528.0
2024-10-25 11:50:00,120.44,120.49,120.25,120.45,3443.0,119.093,119.1425,118.9052,119.1029,3443.0
2024-10-25 12:00:00,120.44,120.56,120.36,120.52,10810.0,119.093,119.2117,119.0139,119.1721,10810.0
2024-10-25 12:10:00,120.53,120.53,120.42,120.42,3432.0,119.182,119.182,119.0733,119.0733,3432.0
2024-10-25 12:20:00,120.43,120.47,120.37,120.44,4202.0,119.0831,119.1227,119.0238,119.093,4202.0
2024-10-25 12:30:00,120.47,120.52,120.37,120.52,3886.0,119.1227,119.1721,119.0238,119.1721,3886.0
2024-10-25 12:40:00,120.49,120.52,120.37,120.4,4874.0,119.1425,119.1721,119.0238,119.0535,4874.0
2024-10-25 12:50:00,120.41,120.42,120.18,120.22,9994.0,119.0634,119.0733,118.8359,118.8755,9994.0
2024-10-25 13:00:00,120.2,120.29,120.18,120.2,9952.0,118.8557,118.9447,118.8359,118.8557,9952.0
2024-10-25 13:10:00,120.18,120.22,120.05,120.08,5575.0,118.8359,118.8755,118.7074,118.7371,5575.0
2024-10-25 13:20:00,120.07,120.07,119.87,119.95,3467.0,118.7272,118.7272,118.5294,118.6085,3467.0
2024-10-25 13:30:00,119.93,120.02,119.89,119.97,3775.0,118.5887,118.6777,118.5492,118.6283,3775.0
2024-10-25 13:40:00,119.98,119.98,119.68,119.98,4124.0,118.6382,118.6382,118.3415,118.6382,4124.0
2024-10-25 13:50:00,119.97,120.01,119.74,119.78,2617.0,118.6283,118.6678,118.4009,118.4404,2617.0
2024-10-25 14:00:00,119.73,119.75,119.59,119.68,3852.0,118.391,118.4107,118.2525,118.3415,3852.0
2024-10-25 14:10:00,119.63,119.81,119.59,119.75,2476.0,118.2921,118.4701,118.2525,118.4107,2476.0
2024-10-25 14:20:00,119.83,119.89,119.7,119.81,4087.0,118.4899,118.5492,118.3613,118.4701,4087.0
2024-10-25 14:30:00,119.79,119.9,119.75,119.87,5000.0,118.4503,118.5591,118.4107,118.5294,5000.0
2024-10-25 14:40:00,119.84,119.93,119.8,119.87,3862.0,118.4997,118.5887,118.4602,118.5294,3862.0
2024-10-25 14:50:00,119.88,119.95,119.82,119.86,5422.0,118.5393,118.6085,118.48,118.5195,5422.0
2024-10-25 15:00:00,119.78,119.86,119.75,119.78,7167.0,118.4404,118.5195,118.4107,118.4404,7167.0
2024-10-25 15:10:00,119.79,119.86,119.71,119.82,9651.0,118.4503,118.5195,118.3712,118.48,9651.0
2024-10-25 15:20:00,119.8,119.83,119.66,119.75,8679.0,118.4602,118.4899,118.3218,118.4107,8679.0
2024-10-25 15:30:00,119.75,119.86,119.71,119.81,10055.0,118.4107,118.5195,118.3712,118.4701,10055.0
2024-10-25 15:40:00,119.77,119.82,119.68,119.72,13860.0,118.4305,118.48,118.3415,118.3811,13860.0
2024-10-25 15:50:00,119.75,119.76,119.34,119.4,122394.0,118.4107,118.4206,118.0053,118.0647,122394.0
2024-10-28 09:30:00,119.85,120.28,119.2,119.82,46693.0,118.5096,118.9348,117.8669,118.48,46693.0
2024-10-28 09:40:00,119.84,120.52,119.83,120.44,7934.0,118.4997,119.1721,118.4899,119.093,7934.0
2024-10-28 09:50:00,120.44,120.55,120.2,120.54,6998.0,119.093,119.2018,118.8557,119.1919,6998.0
2024-10-28 10:00:00,120.58,120.6,120.23,120.26,14494.0,119.2315,119.2512,118.8854,118.915,14494.0
2024-10-28 10:10:00,120.25,120.34,120.11,120.17,6486.0,118.9052,118.9941,118.7667,118.8261,6486.0
2024-10-28 10:20:00,120.21,120.53,120.21,120.41,9232.0,118.8656,119.182,118.8656,119.0634,9232.0
2024-10-28 10:30:00,120.44,120.44,120.18,120.33,5722.0,119.093,119.093,118.8359,118.9843,5722.0
2024-10-28 10:40:00,120.32,120.6,120.31,120.58,9662.0,118.9744,119.2512,118.9645,119.2315,9662.0
2024-10-28 10:50:00,120.59,120.64,120.49,120.56,26994.0,119.2414,119.2908,119.1425,119.2117,26994.0
2024-10-28 11:00:00,120.52,120.75,120.47,120.71,10802.0,119.1721,119.3996,119.1227,119.36,10802.0
2024-10-28 11:10:00,120.72,120.82,120.63,120.77,31357.0,119.3699,119.4688,119.2809,119.4193,31357.0
2024-10-28 11:20:00,120.75,120.75,120.59,120.59,10846.0,119.3996,119.3996,119.2414,119.2414,10846.0
2024-10-28 11:30:00,120.58,120.65,120.4,120.4,7179.0,119.2315,119.3007,119.0535,119.0535,7179.0
2024-10-28 11:40:00,120.35,120.35,120.23,120.24,2305.0,119.004,119.004,118.8854,118.8953,2305.0
2024-10-28 11:50:00,120.27,120.4,120.22,120.38,8717.0,118.9249,119.0535,118.8755,119.0337,8717.0
2024-10-28 12:00:00,120.35,120.41,120.27,120.28,6741.0,119.004,119.0634,118.9249,118.9348,6741.0
2024-10-28 12:10:00,120.3,120.52,120.29,120.52,4485.0,118.9546,119.1721,118.9447,119.1721,4485.0
2024-10-28 12:20:00,120.52,120.57,120.44,120.44,6554.0,119.1721,119.2216,119.093,119.093,6554.0
2024-10-28 12:30:00,120.43,120.45,120.18,120.18,5002.0,119.0831,119.1029,118.8359,118.8359,5002.0
2024-10-28 12:40:00,120.18,120.37,120.17,120.33,4755.0,118.8359,119.0238,118.8261,118.9843,4755.0
2024-10-28 12:50:00,120.35,120.44,120.28,120.28,3541.0,119.004,119.093,118.9348,118.9348,3541.0
2024-10-28 13:00:00,120.26,120.35,120.2,120.29,11510.0,118.915,119.004,118.8557,118.9447,11510.0
2024-10-28 13:10:00,120.27,120.28,120.12,120.28,6581.0,118.9249,118.9348,118.7766,118.9348,6581.0
2024-10-28 13:20:00,120.33,120.4,120.29,120.3,5772.0,118.9843,119.0535,118.9447,118.9546,5772.0
2024-10-28 13:30:00,120.32,120.48,120.31,120.47,6061.0,118.9744,119.1326,118.9645,119.1227,6061.0
2024-10-28 13:40:00,120.5,120.53,120.41,120.47,4850.0,119.1524,119.182,119.0634,119.1227,4850.0
2024-10-28 13:50:00,120.44,120.58,120.42,120.57,6668.0,119.093,119.2315,119.0733,119.2216,6668.0
2024-10-28 14:00:00,120.57,120.57,120.36,120.4,6773.0,119.2216,119.2216,119.0139,119.0535,6773.0
2024-10-28 14:10:00,120.39,120.39,120.27,120.3,5322.0,119.0436,119.0436,118.9249,118.9546,5322.0
2024-10-28 14:20:00,120.3,120.31,120.2,120.25,11806.0,118.9546,118.9645,118.8557,118.9052,11806.0
2024-10-28 14:30:00,120.23,120.23,120.07,120.13,7868.0,118.8854,118.8854,118.7272,118.7865,7868.0
2024-10-28 14:40:00,120.14,120.33,120.1,120.33,5674.0,118.7964,118.9843,118.7568,118.9843,5674.0
2024-10-28 14:50:00,120.39,120.44,120.31,120.31,14738.0,119.0436,119.093,118.9645,118.9645,14738.0
2024-10-28 15:00:00,120.29,120.46,120.27,120.38,7207.0,118.9447,119.1128,118.9249,119.0337,7207.0
2024-10-28 15:10:00,120.41,120.52,120.32,120.35,12166.0,119.0634,119.1721,118.9744,119.004,12166.0
2024-10-28 15:20:00,120.37,120.5,120.36,120.4,28359.0,119.0238,119.1524,119.0139,119.0535,28359.0
2024-10-28 15:30:00,120.41,120.6,120.34,120.46,26225.0,119.0634,119.2512,118.9941,119.1128,26225.0
2024-10-28 15:40:00,120.47,120.65,120.35,120.43,24662.0,119.1227,119.3007,119.004,119.0831,24662.0
2024-10-28 15:50:00,120.41,120.46,120.29,120.42,70242.0,119.0634,119.1128,118.9447,119.0733,70242.0
2024-10-29 09:30:00,120.6,120.79,120.07,120.3,23065.0,119.2512,119.4391,118.7272,118.9546,23065.0
2024-10-29 09:40:00,120.46,120.93,120.41,120.87,25190.0,119.1128,119.5776,119.0634,119.5182,25190.0
2024-10-29 09:50:00,120.88,121.44,120.81,121.21,15638.0,119.5281,120.0818,119.4589,119.8544,15638.0
2024-10-29 10:00:00,121.28,121.54,121.28,121.43,7296.0,119.9236,120.1807,119.9236,120.072,7296.0
2024-10-29 10:10:00,121.43,121.77,121.39,121.77,6000.0,120.072,120.4082,120.0324,120.4082,6000.0
2024-10-29 10:20:00,121.78,122.33,121.77,121.86,10789.0,120.418,120.9619,120.4082,120.4972,10789.0
2024-10-29 10:30:00,121.85,121.85,121.56,121.58,8379.0,120.4873,120.4873,120.2005,120.2203,8379.0
2024-10-29 10:40:00,121.59,121.79,121.5,121.73,11297.0,120.2302,120.4279,120.1412,120.3686,11297.0
2024-10-29 10:50:00,121.74,121.82,121.52,121.6,9708.0,120.3785,120.4576,120.161,120.2401,9708.0
2024-10-29 11:00:00,121.61,121.61,121.31,121.36,8100.0,120.2499,120.2499,119.9533,120.0027,8100.0
2024-10-29 11:10:00,121.38,121.7,121.37,121.58,5535.0,120.0225,120.3389,120.0126,120.2203,5535.0
2024-10-29 11:20:00,121.43,121.63,121.41,121.44,4688.0,120.072,120.2697,120.0522,120.0818,4688.0
2024-10-29 11:30:00,121.44,121.59,121.38,121.58,6488.0,120.0818,120.2302,120.0225,120.2203,6488.0
2024-10-29 11:40:00,121.59,121.82,121.59,121.81,6246.0,120.2302,120.4576,120.2302,120.4477,6246.0
2024-10-29 11:50:00,121.84,121.84,121.49,121.66,3615.0,120.4774,120.4774,120.1313,120.2994,3615.0
2024-10-29 12:00:00,121.67,121.67,121.57,121.63,3533.0,120.3093,120.3093,120.2104,120.2697,3533.0
2024-10-29 12:10:00,121.63,121.83,121.62,121.79,7926.0,120.2697,120.4675,120.2598,120.4279,7926.0
2024-10-29 12:20:00,121.78,121.87,121.74,121.8,2610.0,120.418,120.507,120.3785,120.4378,2610.0
2024-10-29 12:30:00,121.82,121.85,121.6,121.81,5265.0,120.4576,120.4873,120.2401,120.4477,5265.0
2024-10-29 12:40:00,121.8,121.85,121.78,121.81,4000.0,120.4378,120.4873,120.418,120.4477,4000.0
2024-10-29 12:50:00,121.8,121.88,121.79,121.82,5072.0,120.4378,120.5169,120.4279,120.4576,5072.0
2024-10-29 13:00:00,121.83,121.85,121.68,121.69,12483.0,120.4675,120.4873,120.3192,120.3291,12483.0
2024-10-29 13:10:00,121.66,121.67,121.59,121.64,3657.0,120.2994,120.3093,120.2302,120.2796,3657.0
2024-10-29 13:20:00,121.65,121.68,121.56,121.67,3914.0,120.2895,120.3192,120.2005,120.3093,3914.0
2024-10-29 13:30:00,121.67,121.74,121.56,121.7,7855.0,120.3093,120.3785,120.2005,120.3389,7855.0
2024-10-29 13:40:00,121.7,121.7,121.59,121.62,3796.0,120.3389,120.3389,120.2302,120.2598,3796.0
2024-10-29 13:50:00,121.61,121.67,121.51,121.67,5772.0,120.2499,120.3093,120.1511,120.3093,5772.0
2024-10-29 14:00:00,121.68,121.68,121.59,121.59,2753.0,120.3192,120.3192,120.2302,120.2302,2753.0
2024-10-29 14:10:00,121.6,121.6,121.38,121.44,5756.0,120.2401,120.2401,120.0225,120.0818,5756.0
2024-10-29 14:20:00,121.46,121.57,121.44,121.53,4311.0,120.1016,120.2104,120.0818,120.1708,4311.0
2024-10-29 14:30:00,121.55,121.7,121.55,121.65,7102.0,120.1906,120.3389,120.1906,120.2895,7102.0
2024-10-29 14:40:00,121.63,121.65,121.51,121.59,5072.0,120.2697,120.2895,120.1511,120.2302,5072.0
2024-10-29 14:50:00,121.57,121.68,121.57,121.63,5889.0,120.2104,120.3192,120.2104,120.2697,5889.0
2024-10-29 15:00:00,121.61,121.61,121.49,121.54,3850.0,120.2499,120.2499,120.1313,120.1807,3850.0
2024-10-29 15:10:00,121.54,121.68,121.54,121.65,5662.0,120.1807,120.3192,120.1807,120.2895,5662.0
2024-10-29 15:20:00,121.66,121.66,121.56,121.57,5156.0,120.2994,120.2994,120.2005,120.2104,5156.0
2024-10-29 15:30:00,121.55,121.66,121.5,121.58,9686.0,120.1906,120.2994,120.1412,120.2203,9686.0
2024-10-29 15:40:00,121.55,121.56,121.45,121.54,7294.0,120.1906,120.2005,120.0917,120.1807,7294.0
2024-10-29 15:50:00,121.52,121.54,121.17,121.19,93205.0,120.161,120.1807,119.8149,119.8346,93205.0
2024-10-30 09:30:00,120.06,120.62,118.01,118.49,52702.0,118.7173,119.271,116.6902,117.1648,52702.0
2024-10-30 09:40:00,118.51,118.68,117.39,118.65,52768.0,117.1846,117.3527,116.0771,117.3231,52768.0
2024-10-30 09:50:00,118.65,119.04,118.35,118.99,44843.0,117.3231,117.7087,117.0264,117.6592,44843.0
2024-10-30 10:00:00,118.99,119.29,118.98,119.22,69965.0,117.6592,117.9559,117.6494,117.8867,69965.0
2024-10-30 10:10:00,119.21,119.42,119.09,119.38,25427.0,117.8768,118.0844,117.7581,118.0449,25427.0
2024-10-30 10:20:00,119.41,119.75,119.32,119.32,11007.0,118.0746,118.4107,117.9856,117.9856,11007.0
2024-10-30 10:30:00,119.32,119.62,119.2,119.59,10305.0,117.9856,118.2822,117.8669,118.2525,10305.0
2024-10-30 10:40:00,119.58,119.71,119.48,119.52,6223.0,118.2426,118.3712,118.1438,118.1833,6223.0
2024-10-30 10:50:00,119.53,119.92,119.36,119.87,9497.0,118.1932,118.5788,118.0251,118.5294,9497.0
2024-10-30 11:00:00,119.87,119.87,119.71,119.8,7169.0,118.5294,118.5294,118.3712,118.4602,7169.0
2024-10-30 11:10:00,119.73,119.73,119.41,119.43,2768.0,118.391,118.391,118.0746,118.0943,2768.0
2024-10-30 11:20:00,119.45,119.77,119.45,119.75,8602.0,118.1141,118.4305,118.1141,118.4107,8602.0
2024-10-30 11:30:00,119.66,119.66,119.15,119.4,8269.0,118.3218,118.3218,117.8175,118.0647,8269.0
2024-10-30 11:40:00,119.46,119.46,119.2,119.25,9181.0,118.124,118.124,117.8669,117.9163,9181.0
2024-10-30 11:50:00,119.25,119.33,119.02,119.02,14005.0,117.9163,117.9954,117.6889,117.6889,14005.0
2024-10-30 12:00:00,119.02,119.28,119.01,119.21,19222.0,117.6889,117.946,117.679,117.8768,19222.0
2024-10-30 12:10:00,119.25,119.44,119.19,119.44,8887.0,117.9163,118.1042,117.857,118.1042,8887.0
2024-10-30 12:20:00,119.45,119.48,119.19,119.26,7890.0,118.1141,118.1438,117.857,117.9262,7890.0
2024-10-30 12:30:00,119.26,119.5,119.23,119.5,11119.0,117.9262,118.1635,117.8966,118.1635,11119.0
2024-10-30 12:40:00,119.52,119.58,119.42,119.44,5844.0,118.1833,118.2426,118.0844,118.1042,5844.0
2024-10-30 12:50:00,119.42,119.42,119.24,119.32,7148.0,118.0844,118.0844,117.9065,117.9856,7148.0
2024-10-30 13:00:00,119.35,119.4,119.23,119.23,7562.0,118.0152,118.0647,117.8966,117.8966,7562.0
2024-10-30 13:10:00,119.22,119.31,119.12,119.17,7317.0,117.8867,117.9757,117.7878,117.8372,7317.0
2024-10-30 13:20:00,119.2,119.26,119.02,119.12,8349.0,117.8669,117.9262,117.6889,117.7878,8349.0
2024-10-30 13:30:00,119.01,119.1,118.74,118.83,6684.0,117.679,117.768,117.412,117.501,6684.0
2024-10-30 13:40:00,118.77,119.13,118.62,119.13,11283.0,117.4417,117.7977,117.2934,117.7977,11283.0
2024-10-30 13:50:00,119.18,119.22,119.0,119.0,4130.0,117.8471,117.8867,117.6691,117.6691,4130.0
2024-10-30 14:00:00,118.99,119.2,118.95,119.06,10923.0,117.6592,117.8669,117.6197,117.7285,10923.0
2024-10-30 14:10:00,119.06,119.13,119.0,119.04,9509.0,117.7285,117.7977,117.6691,117.7087,9509.0
2024-10-30 14:20:00,119.04,119.08,118.9,118.93,8448.0,117.7087,117.7482,117.5703,117.5999,8448.0
2024-10-30 14:30:00,118.93,118.94,118.8,118.82,9019.0,117.5999,117.6098,117.4714,117.4911,9019.0
2024-10-30 14:40:00,118.81,118.82,118.61,118.75,9699.0,117.4813,117.4911,117.2835,117.4219,9699.0
2024-10-30 14:50:00,118.77,118.97,118.74,118.91,7202.0,117.4417,117.6395,117.412,117.5801,7202.0
2024-10-30 15:00:00,118.83,118.89,118.64,118.77,8948.0,117.501,117.5604,117.3132,117.4417,8948.0
2024-10-30 15:10:00,118.79,118.9,118.58,118.58,6841.0,117.4615,117.5703,117.2538,117.2538,6841.0
2024-10-30 15:20:00,118.62,118.7,118.39,118.45,12555.0,117.2934,117.3725,117.066,117.1253,12555.0
2024-10-30 15:30:00,118.41,118.52,118.25,118.37,13961.0,117.0857,117.1945,116.9275,117.0462,13961.0
2024-10-30 15:40:00,118.38,118.5,118.27,118.36,18727.0,117.0561,117.1747,116.9473,117.0363,18727.0
2024-10-30 15:50:00,118.36,118.83,118.35,118.76,170682.0,117.0363,117.501,117.0264,117.4318,170682.0
2024-10-31 09:30:00,118.18,118.18,117.1,117.67,41073.0,116.8583,116.8583,115.7904,116.354,41073.0
2024-10-31 09:40:00,117.73,118.21,117.73,117.77,6790.0,116.4133,116.888,116.4133,116.4529,6790.0
2024-10-31 09:50:00,117.84,117.85,116.89,117.14,16284.0,116.5221,116.532,115.5827,115.8299,16284.0
2024-10-31 10:00:00,117.12,117.25,116.79,117.16,19722.0,115.8102,115.9387,115.4839,115.8497,19722.0
2024-10-31 10:10:00,117.16,117.5,116.97,117.45,7723.0,115.8497,116.1859,115.6618,116.1365,7723.0
2024-10-31 10:20:00,117.38,117.65,117.15,117.15,38348.0,116.0673,116.3342,115.8398,115.8398,38348.0
2024-10-31 10:30:00,117.19,117.39,116.86,116.87,8929.0,115.8794,116.0771,115.5531,115.563,8929.0
2024-10-31 10:40:00,116.94,117.08,116.61,116.61,14883.0,115.6322,115.7706,115.3059,115.3059,14883.0
2024-10-31 10:50:00,116.61,116.64,116.34,116.5,7990.0,115.3059,115.3355,115.0389,115.1971,7990.0
2024-10-31 11:00:00,116.34,116.54,116.11,116.29,22666.0,115.0389,115.2366,114.8115,114.9894,22666.0
2024-10-31 11:10:00,116.29,116.41,116.16,116.27,10028.0,114.9894,115.1081,114.8609,114.9697,10028.0
2024-10-31 11:20:00,116.27,116.51,116.27,116.29,5732.0,114.9697,115.207,114.9697,114.9894,5732.0
2024-10-31 11:30:00,116.29,116.32,116.13,116.22,11868.0,114.9894,115.0191,114.8312,114.9202,11868.0
2024-10-31 11:40:00,116.19,116.34,116.05,116.18,5542.0,114.8906,115.0389,114.7521,114.8807,5542.0
2024-10-31 11:50:00,116.2,116.2,115.93,116.06,10984.0,114.9005,114.9005,114.6335,114.762,10984.0
2024-10-31 12:00:00,116.09,116.11,115.73,115.95,13304.0,114.7917,114.8115,114.4357,114.6532,13304.0
2024-10-31 12:10:00,115.95,116.08,115.89,116.04,11438.0,114.6532,114.7818,114.5939,114.7422,11438.0
2024-10-31 12:20:00,116.01,116.1,115.93,116.06,7818.0,114.7126,114.8016,114.6335,114.762,7818.0
2024-10-31 12:30:00,116.1,116.1,115.92,116.04,13450.0,114.8016,114.8016,114.6236,114.7422,13450.0
2024-10-31 12:40:00,116.02,116.12,115.93,116.06,10560.0,114.7225,114.8213,114.6335,114.762,10560.0
2024-10-31 12:50:00,116.06,116.2,116.04,116.14,4990.0,114.762,114.9005,114.7422,114.8411,4990.0
2024-10-31 13:00:00,116.14,116.29,116.1,116.21,9191.0,114.8411,114.9894,114.8016,114.9103,9191.0
2024-10-31 13:10:00,116.24,116.24,116.03,116.18,6753.0,114.94,114.94,114.7324,114.8807,6753.0
2024-10-31 13:20:00,116.17,116.22,116.08,116.08,5374.0,114.8708,114.9202,114.7818,114.7818,5374.0
2024-10-31 13:30:00,116.11,116.22,116.04,116.19,13783.0,114.8115,114.9202,114.7422,114.8906,13783.0
2024-10-31 13:40:00,116.19,116.21,115.92,116.02,5001.0,114.8906,114.9103,114.6236,114.7225,5001.0
2024-10-31 13:50:00,116.05,116.05,115.91,115.91,7149.0,114.7521,114.7521,114.6137,114.6137,7149.0
2024-10-31 14:00:00,115.92,116.05,115.84,115.89,7651.0,114.6236,114.7521,114.5445,114.5939,7651.0
2024-10-31 14:10:00,115.89,115.95,115.74,115.74,6296.0,114.5939,114.6532,114.4456,114.4456,6296.0
2024-10-31 14:20:00,115.8,116.02,115.75,116.02,10026.0,114.5049,114.7225,114.4555,114.7225,10026.0
2024-10-31 14:30:00,116.04,116.05,115.78,115.89,6104.0,114.7422,114.7521,114.4851,114.5939,6104.0
2024-10-31 14:40:00,115.89,116.07,115.8,116.02,6429.0,114.5939,114.7719,114.5049,114.7225,6429.0
2024-10-31 14:50:00,116.04,116.09,115.88,116.01,19332.0,114.7422,114.7917,114.584,114.7126,19332.0
2024-10-31 15:00:00,116.05,116.17,115.99,116.04,8483.0,114.7521,114.8708,114.6928,114.7422,8483.0
2024-10-31 15:10:00,116.03,116.03,115.88,115.98,10129.0,114.7324,114.7324,114.584,114.6829,10129.0
2024-10-31 15:20:00,116.01,116.05,115.83,115.87,7340.0,114.7126,114.7521,114.5346,114.5741,7340.0
2024-10-31 15:30:00,115.87,115.88,115.68,115.79,14300.0,114.5741,114.584,114.3863,114.495,14300.0
2024-10-31 15:40:00,115.74,115.89,115.63,115.87,28284.0,114.4456,114.5939,114.3368,114.5741,28284.0
2024-10-31 15:50:00,115.84,115.86,115.2,115.27,171991.0,114.5445,114.5643,113.9116,113.9809,171991.0
2024-11-01 09:30:00,115.56,116.92,115.56,116.68,37339.0,114.2676,115.6124,114.2676,115.3751,37339.0
2024-11-01 09:40:00,116.73,116.76,116.01,116.56,14983.0,115.4245,115.4542,114.7126,115.2564,14983.0
2024-11-01 09:50:00,116.51,116.82,116.4,116.8,15682.0,115.207,115.5135,115.0982,115.4937,15682.0
2024-11-01 10:00:00,116.86,117.25,116.49,117.18,15219.0,115.5531,115.9387,115.1872,115.8695,15219.0
2024-11-01 10:10:00,117.18,117.36,116.99,117.19,11229.0,115.8695,116.0475,115.6816,115.8794,11229.0
2024-11-01 10:20:00,117.19,117.32,117.05,117.3,10895.0,115.8794,116.0079,115.7409,115.9881,10895.0
2024-11-01 10:30:00,117.3,117.33,116.93,116.94,7352.0,115.9881,116.0178,115.6223,115.6322,7352.0
2024-11-01 10:40:00,117.0,117.19,116.83,116.98,10450.0,115.6915,115.8794,115.5234,115.6717,10450.0
2024-11-01 10:50:00,116.98,117.03,116.85,116.95,17919.0,115.6717,115.7212,115.5432,115.6421,17919.0
2024-11-01 11:00:00,116.94,117.3,116.73,117.19,69026.0,115.6322,115.9881,115.4245,115.8794,69026.0
2024-11-01 11:10:00,117.19,117.66,117.19,117.36,28607.0,115.8794,116.3441,115.8794,116.0475,28607.0
2024-11-01 11:20:00,117.31,117.38,117.02,117.16,23112.0,115.998,116.0673,115.7113,115.8497,23112.0
2024-11-01 11:30:00,117.15,117.18,116.97,117.16,3926.0,115.8398,115.8695,115.6618,115.8497,3926.0
2024-11-01 11:40:00,117.18,117.19,116.82,116.82,6049.0,115.8695,115.8794,115.5135,115.5135,6049.0
2024-11-01 11:50:00,116.82,116.82,116.57,116.57,9317.0,115.5135,115.5135,115.2663,115.2663,9317.0
2024-11-01 12:00:00,116.56,116.82,116.48,116.82,7268.0,115.2564,115.5135,115.1773,115.5135,7268.0
2024-11-01 12:10:00,116.83,116.97,116.7,116.91,5262.0,115.5234,115.6618,115.3949,115.6025,5262.0
2024-11-01 12:20:00,116.96,116.97,116.8,116.87,7751.0,115.652,115.6618,115.4937,115.563,7751.0
2024-11-01 12:30:00,116.94,117.11,116.93,117.03,4541.0,115.6322,115.8003,115.6223,115.7212,4541.0
2024-11-01 12:40:00,117.0,117.0,116.67,116.79,8704.0,115.6915,115.6915,115.3652,115.4839,8704.0
2024-11-01 12:50:00,116.76,116.8,116.63,116.72,11365.0,115.4542,115.4937,115.3256,115.4146,11365.0
2024-11-01 13:00:00,116.76,116.82,116.65,116.75,6900.0,115.4542,115.5135,115.3454,115.4443,6900.0
2024-11-01 13:10:00,116.76,116.97,116.73,116.86,9289.0,115.4542,115.6618,115.4245,115.5531,9289.0
2024-11-01 13:20:00,116.92,116.99,116.85,116.99,10767.0,115.6124,115.6816,115.5432,115.6816,10767.0
2024-11-01 13:30:00,117.01,117.02,116.45,116.49,8645.0,115.7014,115.7113,115.1477,115.1872,8645.0
2024-11-01 13:40:00,116.49,116.52,116.38,116.45,11647.0,115.1872,115.2169,115.0784,115.1477,11647.0
2024-11-01 13:50:00,116.45,116.64,116.45,116.49,8701.0,115.1477,115.3355,115.1477,115.1872,8701.0
2024-11-01 14:00:00,116.44,116.59,116.36,116.39,7791.0,115.1378,115.2861,115.0587,115.0883,7791.0
2024-11-01 14:10:00,116.36,116.51,116.31,116.45,13356.0,115.0587,115.207,115.0092,115.1477,13356.0
2024-11-01 14:20:00,116.46,116.54,116.0,116.43,85284.0,115.1575,115.2366,114.7027,115.1279,85284.0
2024-11-01 14:30:00,116.37,116.51,116.25,116.25,29218.0,115.0685,115.207,114.9499,114.9499,29218.0
2024-11-01 14:40:00,116.24,116.26,116.11,116.15,14186.0,114.94,114.9598,114.8115,114.851,14186.0
2024-11-01 14:50:00,116.14,116.25,116.09,116.21,16952.0,114.8411,114.9499,114.7917,114.9103,16952.0
2024-11-01 15:00:00,116.18,116.18,116.0,116.15,68028.0,114.8807,114.8807,114.7027,114.851,68028.0
2024-11-01 15:10:00,116.14,116.22,116.04,116.14,20805.0,114.8411,114.9202,114.7422,114.8411,20805.0
2024-11-01 15:20:00,116.16,116.2,116.0,116.04,19757.0,114.8609,114.9005,114.7027,114.7422,19757.0
2024-11-01 15:30:00,116.02,116.09,115.84,115.89,23484.0,114.7225,114.7917,114.5445,114.5939,23484.0
2024-11-01 15:40:00,115.88,115.9,115.72,115.79,38665.0,114.584,114.6038,114.4258,114.495,38665.0
2024-11-01 15:50:00,115.77,116.47,115.63,116.09,273312.0,114.4753,115.1674,114.3368,114.7917,273312.0
2024-11-04 09:30:00,115.99,116.51,115.9,116.07,23045.0,114.6928,115.207,114.6038,114.7719,23045.0
2024-11-04 09:40:00,116.13,116.67,116.13,116.28,50982.0,114.8312,115.3652,114.8312,114.9796,50982.0
2024-11-04 09:50:00,116.21,116.21,115.89,116.08,10123.0,114.9103,114.9103,114.5939,114.7818,10123.0
2024-11-04 10:00:00,116.14,116.57,116.07,116.53,14509.0,114.8411,115.2663,114.7719,115.2268,14509.0
2024-11-04 10:10:00,116.53,116.63,116.39,116.39,13230.0,115.2268,115.3256,115.0883,115.0883,13230.0
2024-11-04 10:20:00,116.36,116.65,116.28,116.28,18838.0,115.0587,115.3454,114.9796,114.9796,18838.0
2024-11-04 10:30:00,116.31,116.39,116.16,116.16,13763.0,115.0092,115.0883,114.8609,114.8609,13763.0
2024-11-04 10:40:00,116.16,116.4,116.09,116.22,13083.0,114.8609,115.0982,114.7917,114.9202,13083.0
2024-11-04 10:50:00,116.18,116.33,116.06,116.1,12133.0,114.8807,115.029,114.762,114.8016,12133.0
2024-11-04 11:00:00,116.11,116.21,116.02,116.16,10740.0,114.8115,114.9103,114.7225,114.8609,10740.0
2024-11-04 11:10:00,116.17,116.29,115.92,115.96,7166.0,114.8708,114.9894,114.6236,114.6631,7166.0
2024-11-04 11:20:00,115.98,116.03,115.81,115.81,5850.0,114.6829,114.7324,114.5148,114.5148,5850.0
2024-11-04 11:30:00,115.81,115.81,115.55,115.55,5838.0,114.5148,114.5148,114.2577,114.2577,5838.0
2024-11-04 11:40:00,115.55,115.7,115.48,115.5,14033.0,114.2577,114.406,114.1885,114.2083,14033.0
2024-11-04 11:50:00,115.5,115.59,115.48,115.55,7094.0,114.2083,114.2973,114.1885,114.2577,7094.0
2024-11-04 12:00:00,115.57,115.62,115.27,115.32,10144.0,114.2775,114.3269,113.9809,114.0303,10144.0
2024-11-04 12:10:00,115.3,115.57,115.29,115.56,6926.0,114.0105,114.2775,114.0006,114.2676,6926.0
2024-11-04 12:20:00,115.56,115.8,115.56,115.79,8476.0,114.2676,114.5049,114.2676,114.495,8476.0
2024-11-04 12:30:00,115.81,115.85,115.72,115.81,6622.0,114.5148,114.5544,114.4258,114.5148,6622.0
2024-11-04 12:40:00,115.79,115.8,115.66,115.77,17444.0,114.495,114.5049,114.3665,114.4753,17444.0
2024-11-04 12:50:00,115.8,115.86,115.7,115.7,10114.0,114.5049,114.5643,114.406,114.406,10114.0
2024-11-04 13:00:00,115.69,115.81,115.63,115.66,8657.0,114.3962,114.5148,114.3368,114.3665,8657.0
2024-11-04 13:10:00,115.72,115.92,115.69,115.92,7257.0,114.4258,114.6236,114.3962,114.6236,7257.0
2024-11-04 13:20:00,115.93,116.04,115.86,115.9,7968.0,114.6335,114.7422,114.5643,114.6038,7968.0
2024-11-04 13:30:00,115.88,115.92,115.8,115.83,5313.0,114.584,114.6236,114.5049,114.5346,5313.0
2024-11-04 13:40:00,115.83,116.0,115.83,115.91,5342.0,114.5346,114.7027,114.5346,114.6137,5342.0
2024-11-04 13:50:00,115.87,115.96,115.76,115.78,8231.0,114.5741,114.6631,114.4654,114.4851,8231.0
2024-11-04 14:00:00,115.78,115.84,115.62,115.74,10459.0,114.4851,114.5445,114.3269,114.4456,10459.0
2024-11-04 14:10:00,115.71,115.81,115.71,115.73,9161.0,114.4159,114.5148,114.4159,114.4357,9161.0
2024-11-04 14:20:00,115.74,115.77,115.59,115.59,9960.0,114.4456,114.4753,114.2973,114.2973,9960.0
2024-11-04 14:30:00,115.59,115.68,115.55,115.61,9593.0,114.2973,114.3863,114.2577,114.317,9593.0
2024-11-04 14:40:00,115.64,115.7,115.59,115.61,7549.0,114.3467,114.406,114.2973,114.317,7549.0
2024-11-04 14:50:00,115.61,115.77,115.44,115.62,275004.0,114.317,114.4753,114.1489,114.3269,275004.0
2024-11-04 15:00:00,115.56,115.6,115.44,115.52,27875.0,114.2676,114.3072,114.1489,114.2281,27875.0
2024-11-04 15:10:00,115.54,115.54,115.33,115.4,17510.0,114.2478,114.2478,114.0402,114.1094,17510.0
2024-11-04 15:20:00,115.41,115.52,115.38,115.43,12972.0,114.1193,114.2281,114.0896,114.1391,12972.0
2024-11-04 15:30:00,115.39,115.39,115.25,115.31,20640.0,114.0995,114.0995,113.9611,114.0204,20640.0
2024-11-04 15:40:00,115.32,115.37,115.26,115.28,30881.0,114.0303,114.0797,113.971,113.9907,30881.0
2024-11-04 15:50:00,115.29,115.69,115.29,115.44,234366.0,114.0006,114.3962,114.0006,114.1489,234366.0
2024-11-05 09:30:00,115.46,116.14,115.46,116.11,30484.0,114.1687,114.8411,114.1687,114.8115,30484.0
2024-11-05 09:40:00,116.09,116.28,115.87,116.27,13618.0,114.7917,114.9796,114.5741,114.9697,13618.0
2024-11-05 09:50:00,116.28,116.69,116.22,116.44,15976.0,114.9796,115.385,114.9202,115.1378,15976.0
2024-11-05 10:00:00,116.53,116.78,116.44,116.65,12412.0,115.2268,115.474,115.1378,115.3454,12412.0
2024-11-05 10:10:00,116.54,116.86,116.39,116.42,16663.0,115.2366,115.5531,115.0883,115.118,16663.0
2024-11-05 10:20:00,116.39,116.39,116.2,116.22,5555.0,115.0883,115.0883,114.9005,114.9202,5555.0
2024-11-05 10:30:00,116.27,116.61,116.27,116.61,8027.0,114.9697,115.3059,114.9697,115.3059,8027.0
2024-11-05 10:40:00,116.54,116.75,116.54,116.66,7018.0,115.2366,115.4443,115.2366,115.3553,7018.0
2024-11-05 10:50:00,116.66,116.66,116.08,116.13,5705.0,115.3553,115.3553,114.7818,114.8312,5705.0
2024-11-05 11:00:00,116.12,116.3,116.02,116.27,5200.0,114.8213,114.9993,114.7225,114.9697,5200.0
2024-11-05 11:10:00,116.25,116.46,116.15,116.46,7500.0,114.9499,115.1575,114.851,115.1575,7500.0
2024-11-05 11:20:00,116.46,116.46,116.19,116.21,6615.0,115.1575,115.1575,114.8906,114.9103,6615.0
2024-11-05 11:30:00,116.21,116.48,116.2,116.46,9064.0,114.9103,115.1773,114.9005,115.1575,9064.0
2024-11-05 11:40:00,116.46,116.46,116.3,116.37,3452.0,115.1575,115.1575,114.9993,115.0685,3452.0
2024-11-05 11:50:00,116.39,116.52,116.36,116.36,4215.0,115.0883,115.2169,115.0587,115.0587,4215.0
2024-11-05 12:00:00,116.35,116.35,116.21,116.31,3261.0,115.0488,115.0488,114.9103,115.0092,3261.0
2024-11-05 12:10:00,116.33,116.36,116.21,116.32,6620.0,115.029,115.0587,114.9103,115.0191,6620.0
2024-11-05 12:20:00,116.3,116.38,116.3,116.36,3887.0,114.9993,115.0784,114.9993,115.0587,3887.0
2024-11-05 12:30:00,116.38,116.42,116.35,116.35,8905.0,115.0784,115.118,115.0488,115.0488,8905.0
2024-11-05 12:40:00,116.36,116.44,116.34,116.44,6702.0,115.0587,115.1378,115.0389,115.1378,6702.0
2024-11-05 12:50:00,116.44,116.5,116.42,116.46,7812.0,115.1378,115.1971,115.118,115.1575,7812.0
2024-11-05 13:00:00,116.44,116.64,116.42,116.64,3500.0,115.1378,115.3355,115.118,115.3355,3500.0
2024-11-05 13:10:00,116.65,116.65,116.43,116.54,9101.0,115.3454,115.3454,115.1279,115.2366,9101.0
2024-11-05 13:20:00,116.53,116.53,116.36,116.39,6478.0,115.2268,115.2268,115.0587,115.0883,6478.0
2024-11-05 13:30:00,116.39,116.44,116.2,116.25,8455.0,115.0883,115.1378,114.9005,114.9499,8455.0
2024-11-05 13:40:00,116.27,116.43,116.24,116.27,7301.0,114.9697,115.1279,114.94,114.9697,7301.0
2024-11-05 13:50:00,116.26,116.36,116.25,116.35,6117.0,114.9598,115.0587,114.9499,115.0488,6117.0
2024-11-05 14:00:00,116.4,116.49,116.33,116.47,8745.0,115.0982,115.1872,115.029,115.1674,8745.0
2024-11-05 14:10:00,116.47,116.48,116.38,116.41,12627.0,115.1674,115.1773,115.0784,115.1081,12627.0
2024-11-05 14:20:00,116.41,116.57,116.41,116.53,7781.0,115.1081,115.2663,115.1081,115.2268,7781.0
2024-11-05 14:30:00,116.51,116.71,116.49,116.67,8146.0,115.207,115.4047,115.1872,115.3652,8146.0
2024-11-05 14:40:00,116.67,116.67,116.43,116.43,10180.0,115.3652,115.3652,115.1279,115.1279,10180.0
2024-11-05 14:50:00,116.44,116.45,116.3,116.33,6260.0,115.1378,115.1477,114.9993,115.029,6260.0
2024-11-05 15:00:00,116.33,116.54,116.29,116.52,8690.0,115.029,115.2366,114.9894,115.2169,8690.0
2024-11-05 15:10:00,116.53,116.57,116.5,116.54,10317.0,115.2268,115.2663,115.1971,115.2366,10317.0
2024-11-05 15:20:00,116.55,116.56,116.48,116.51,19425.0,115.2465,115.2564,115.1773,115.207,19425.0
2024-11-05 15:30:00,116.49,116.66,116.48,116.59,43500.0,115.1872,115.3553,115.1773,115.2861,43500.0
2024-11-05 15:40:00,116.58,116.58,116.44,116.54,31513.0,115.2762,115.2762,115.1378,115.2366,31513.0
2024-11-05 15:50:00,116.53,116.7,116.38,116.4,236541.0,115.2268,115.3949,115.0784,115.0982,236541.0
2024-11-06 09:30:00,120.3,120.48,119.21,120.46,60285.0,118.9546,119.1326,117.8768,119.1128,60285.0
2024-11-06 09:40:00,120.7,120.7,119.05,119.19,46775.0,119.3501,119.3501,117.7186,117.857,46775.0
2024-11-06 09:50:00,119.37,119.44,118.83,119.11,65308.0,118.035,118.1042,117.501,117.7779,65308.0
2024-11-06 10:00:00,119.23,119.59,118.99,119.2,35093.0,117.8966,118.2525,117.6592,117.8669,35093.0
2024-11-06 10:10:00,119.2,119.62,119.1,119.51,27021.0,117.8669,118.2822,117.768,118.1734,27021.0
2024-11-06 10:20:00,119.52,119.87,119.4,119.84,16805.0,118.1833,118.5294,118.0647,118.4997,16805.0
2024-11-06 10:30:00,119.78,119.8,119.28,119.43,13772.0,118.4404,118.4602,117.946,118.0943,13772.0
2024-11-06 10:40:00,119.42,119.74,119.42,119.73,13384.0,118.0844,118.4009,118.0844,118.391,13384.0
2024-11-06 10:50:00,119.73,119.73,119.47,119.62,12788.0,118.391,118.391,118.1339,118.2822,12788.0
2024-11-06 11:00:00,119.59,119.66,119.48,119.56,17025.0,118.2525,118.3218,118.1438,118.2229,17025.0
2024-11-06 11:10:00,119.56,120.02,119.56,119.92,7549.0,118.2229,118.6777,118.2229,118.5788,7549.0
2024-11-06 11:20:00,119.93,120.07,119.9,119.98,9684.0,118.5887,118.7272,118.5591,118.6382,9684.0
2024-11-06 11:30:00,119.94,119.94,119.74,119.86,9665.0,118.5986,118.5986,118.4009,118.5195,9665.0
2024-11-06 11:40:00,119.86,119.89,119.76,119.83,6926.0,118.5195,118.5492,118.4206,118.4899,6926.0
2024-11-06 11:50:00,119.84,119.85,119.59,119.81,10016.0,118.4997,118.5096,118.2525,118.4701,10016.0
2024-11-06 12:00:00,119.78,120.35,119.72,120.31,5906.0,118.4404,119.004,118.3811,118.9645,5906.0
2024-11-06 12:10:00,120.38,120.48,120.16,120.19,7286.0,119.0337,119.1326,118.8162,118.8458,7286.0
2024-11-06 12:20:00,120.21,120.22,120.04,120.1,7930.0,118.8656,118.8755,118.6975,118.7568,7930.0
2024-11-06 12:30:00,120.1,120.21,120.04,120.21,17866.0,118.7568,118.8656,118.6975,118.8656,17866.0
2024-11-06 12:40:00,120.31,120.59,120.31,120.55,15458.0,118.9645,119.2414,118.9645,119.2018,15458.0
2024-11-06 12:50:00,120.56,120.59,120.37,120.45,8592.0,119.2117,119.2414,119.0238,119.1029,8592.0
2024-11-06 13:00:00,120.47,120.55,120.43,120.44,8717.0,119.1227,119.2018,119.0831,119.093,8717.0
2024-11-06 13:10:00,120.42,120.51,120.36,120.5,6359.0,119.0733,119.1622,119.0139,119.1524,6359.0
2024-11-06 13:20:00,120.52,120.53,120.37,120.43,10034.0,119.1721,119.182,119.0238,119.0831,10034.0
2024-11-06 13:30:00,120.45,120.49,120.39,120.48,6542.0,119.1029,119.1425,119.0436,119.1326,6542.0
2024-11-06 13:40:00,120.48,120.69,120.48,120.52,12484.0,119.1326,119.3402,119.1326,119.1721,12484.0
2024-11-06 13:50:00,120.55,120.55,120.34,120.53,7598.0,119.2018,119.2018,118.9941,119.182,7598.0
2024-11-06 14:00:00,120.54,120.66,120.5,120.65,11483.0,119.1919,119.3106,119.1524,119.3007,11483.0
2024-11-06 14:10:00,120.65,120.68,120.55,120.66,14539.0,119.3007,119.3303,119.2018,119.3106,14539.0
2024-11-06 14:20:00,120.66,120.86,120.64,120.82,24566.0,119.3106,119.5083,119.2908,119.4688,24566.0
2024-11-06 14:30:00,120.83,121.05,120.8,120.95,19340.0,119.4787,119.6962,119.449,119.5973,19340.0
2024-11-06 14:40:00,120.95,120.95,120.84,120.87,13098.0,119.5973,119.5973,119.4886,119.5182,13098.0
2024-11-06 14:50:00,120.87,120.91,120.74,120.76,15139.0,119.5182,119.5578,119.3897,119.4095,15139.0
2024-11-06 15:00:00,120.73,120.99,120.71,120.98,15817.0,119.3798,119.6369,119.36,119.627,15817.0
2024-11-06 15:10:00,121.0,121.04,120.93,120.94,20906.0,119.6468,119.6863,119.5776,119.5874,20906.0
2024-11-06 15:20:00,120.94,120.94,120.78,120.86,15374.0,119.5874,119.5874,119.4292,119.5083,15374.0
2024-11-06 15:30:00,120.88,120.93,120.87,120.9,24089.0,119.5281,119.5776,119.5182,119.5479,24089.0
2024-11-06 15:40:00,120.89,121.36,120.88,121.35,23285.0,119.538,120.0027,119.5281,119.9929,23285.0
2024-11-06 15:50:00,121.35,121.5,120.96,121.13,138518.0,119.9929,120.1412,119.6072,119.7753,138518.0
2024-11-07 09:30:00,121.36,121.61,120.53,120.82,126155.0,120.0027,120.2499,119.182,119.4688,126155.0
2024-11-07 09:40:00,120.82,121.59,120.81,121.08,25583.0,119.4688,120.2302,119.4589,119.7259,25583.0
2024-11-07 09:50:00,121.14,121.28,120.94,120.94,9532.0,119.7852,119.9236,119.5874,119.5874,9532.0
2024-11-07 10:00:00,120.99,121.43,120.82,121.38,17021.0,119.6369,120.072,119.4688,120.0225,17021.0
2024-11-07 10:10:00,121.42,121.78,121.38,121.48,21957.0,120.0621,120.418,120.0225,120.1214,21957.0
2024-11-07 10:20:00,121.44,121.55,121.25,121.36,8793.0,120.0818,120.1906,119.894,120.0027,8793.0
2024-11-07 10:30:00,121.38,121.6,121.21,121.48,11376.0,120.0225,120.2401,119.8544,120.1214,11376.0
2024-11-07 10:40:00,121.49,121.61,121.47,121.53,18591.0,120.1313,120.2499,120.1115,120.1708,18591.0
2024-11-07 10:50:00,121.55,121.77,121.52,121.69,7263.0,120.1906,120.4082,120.161,120.3291,7263.0
2024-11-07 11:00:00,121.69,121.69,121.29,121.36,6820.0,120.3291,120.3291,119.9335,120.0027,6820.0
2024-11-07 11:10:00,121.33,121.46,121.25,121.45,18690.0,119.9731,120.1016,119.894,120.0917,18690.0
2024-11-07 11:20:00,121.45,121.54,121.33,121.43,11355.0,120.0917,120.1807,119.9731,120.072,11355.0
2024-11-07 11:30:00,121.39,121.5,121.38,121.42,5594.0,120.0324,120.1412,120.0225,120.0621,5594.0
2024-11-07 11:40:00,121.38,121.52,121.31,121.52,8291.0,120.0225,120.161,119.9533,120.161,8291.0
2024-11-07 11:50:00,121.52,121.78,121.51,121.78,10406.0,120.161,120.418,120.1511,120.418,10406.0
2024-11-07 12:00:00,121.79,121.81,121.52,121.67,26475.0,120.4279,120.4477,120.161,120.3093,26475.0
2024-11-07 12:10:00,121.65,121.79,121.65,121.7,6835.0,120.2895,120.4279,120.2895,120.3389,6835.0
2024-11-07 12:20:00,121.71,121.71,121.6,121.66,8316.0,120.3488,120.3488,120.2401,120.2994,8316.0
2024-11-07 12:30:00,121.69,121.72,121.32,121.64,37683.0,120.3291,120.3587,119.9632,120.2796,37683.0
2024-11-07 12:40:00,121.64,122.13,121.59,122.11,10079.0,120.2796,120.7641,120.2302,120.7444,10079.0
2024-11-07 12:50:00,122.08,122.14,122.06,122.12,4687.0,120.7147,120.774,120.6949,120.7542,4687.0
2024-11-07 13:00:00,122.18,122.22,122.01,122.02,6338.0,120.8136,120.8531,120.6455,120.6554,6338.0
2024-11-07 13:10:00,122.03,122.11,121.95,121.96,3288.0,120.6652,120.7444,120.5861,120.596,3288.0
2024-11-07 13:20:00,121.96,122.14,121.95,122.04,6183.0,120.596,120.774,120.5861,120.6751,6183.0
2024-11-07 13:30:00,122.01,122.22,121.97,122.18,6682.0,120.6455,120.8531,120.6059,120.8136,6682.0
2024-11-07 13:40:00,122.16,122.16,122.05,122.06,8273.0,120.7938,120.7938,120.685,120.6949,8273.0
2024-11-07 13:50:00,122.08,122.2,121.94,121.95,14105.0,120.7147,120.8333,120.5763,120.5861,14105.0
2024-11-07 14:00:00,121.9,122.05,121.84,121.98,78683.0,120.5367,120.685,120.4774,120.6158,78683.0
2024-11-07 14:10:00,121.99,122.02,121.87,121.88,9069.0,120.6257,120.6554,120.507,120.5169,9069.0
2024-11-07 14:20:00,121.89,122.03,121.76,122.02,8787.0,120.5268,120.6652,120.3983,120.6554,8787.0
2024-11-07 14:30:00,122.02,122.58,122.01,122.56,54059.0,120.6554,121.2091,120.6455,121.1893,54059.0
2024-11-07 14:40:00,122.58,122.73,122.32,122.73,16533.0,121.2091,121.3574,120.952,121.3574,16533.0
2024-11-07 14:50:00,122.73,122.74,122.59,122.7,9939.0,121.3574,121.3673,121.219,121.3278,9939.0
2024-11-07 15:00:00,122.73,122.73,122.45,122.53,17735.0,121.3574,121.3574,121.0806,121.1597,17735.0
2024-11-07 15:10:00,122.55,122.64,122.44,122.44,29536.0,121.1794,121.2684,121.0707,121.0707,29536.0
2024-11-07 15:20:00,122.44,122.49,122.35,122.37,31813.0,121.0707,121.1201,120.9817,121.0014,31813.0
2024-11-07 15:30:00,122.37,122.71,122.33,122.7,62723.0,121.0014,121.3376,120.9619,121.3278,62723.0
2024-11-07 15:40:00,122.68,122.86,122.67,122.75,19882.0,121.308,121.486,121.2981,121.3772,19882.0
2024-11-07 15:50:00,122.83,123.06,122.65,122.85,128822.0,121.4563,121.6837,121.2783,121.4761,128822.0
2024-11-08 09:30:00,123.0,124.29,123.0,124.12,28501.0,121.6244,122.9,121.6244,122.7319,28501.0
2024-11-08 09:40:00,124.11,124.2,123.88,123.99,7794.0,122.722,122.811,122.4946,122.6033,7794.0
2024-11-08 09:50:00,123.95,124.23,123.68,123.97,22706.0,122.5638,122.8406,122.2968,122.5836,22706.0
2024-11-08 10:00:00,123.99,124.19,123.93,123.93,15196.0,122.6033,122.8011,122.544,122.544,15196.0
2024-11-08 10:10:00,123.86,124.02,123.66,123.71,16818.0,122.4748,122.633,122.277,122.3265,16818.0
2024-11-08 10:20:00,123.77,124.06,123.77,123.86,25073.0,122.3858,122.6725,122.3858,122.4748,25073.0
2024-11-08 10:30:00,123.91,124.16,123.85,124.16,8845.0,122.5242,122.7714,122.4649,122.7714,8845.0
2024-11-08 10:40:00,124.19,124.25,123.87,124.23,12582.0,122.8011,122.8604,122.4847,122.8406,12582.0
2024-11-08 10:50:00,124.22,124.45,124.16,124.4,8442.0,122.8308,123.0582,122.7714,123.0087,8442.0
2024-11-08 11:00:00,124.36,124.55,124.34,124.39,35824.0,122.9692,123.1571,122.9494,122.9989,35824.0
2024-11-08 11:10:00,124.38,124.5,124.38,124.49,4782.0,122.989,123.1076,122.989,123.0977,4782.0
2024-11-08 11:20:00,124.46,124.52,124.34,124.34,8081.0,123.0681,123.1274,122.9494,122.9494,8081.0
2024-11-08 11:30:00,124.34,124.47,124.28,124.47,8828.0,122.9494,123.078,122.8901,123.078,8828.0
2024-11-08 11:40:00,124.47,124.84,124.46,124.8,14439.0,123.078,123.4438,123.0681,123.4043,14439.0
2024-11-08 11:50:00,124.8,124.95,124.77,124.86,11496.0,123.4043,123.5526,123.3746,123.4636,11496.0
2024-11-08 12:00:00,124.86,124.86,124.64,124.72,6970.0,123.4636,123.4636,123.2461,123.3252,6970.0
2024-11-08 12:10:00,124.74,124.78,124.49,124.54,18807.0,123.3449,123.3845,123.0977,123.1472,18807.0
2024-11-08 12:20:00,124.54,124.73,124.48,124.49,9947.0,123.1472,123.3351,123.0878,123.0977,9947.0
2024-11-08 12:30:00,124.54,124.72,124.54,124.55,5108.0,123.1472,123.3252,123.1472,123.1571,5108.0
2024-11-08 12:40:00,124.53,124.69,124.43,124.69,9238.0,123.1373,123.2955,123.0384,123.2955,9238.0
2024-11-08 12:50:00,124.72,125.0,124.72,124.97,7476.0,123.3252,123.602,123.3252,123.5724,7476.0
2024-11-08 13:00:00,124.98,125.02,124.75,124.75,13634.0,123.5823,123.6218,123.3548,123.3548,13634.0
2024-11-08 13:10:00,124.74,124.78,124.57,124.57,7468.0,123.3449,123.3845,123.1768,123.1768,7468.0
2024-11-08 13:20:00,124.55,124.67,124.54,124.59,6808.0,123.1571,123.2757,123.1472,123.1966,6808.0
2024-11-08 13:30:00,124.63,124.63,124.39,124.43,8580.0,123.2362,123.2362,122.9989,123.0384,8580.0
2024-11-08 13:40:00,124.44,124.58,124.41,124.53,8772.0,123.0483,123.1867,123.0186,123.1373,8772.0
2024-11-08 13:50:00,124.53,124.62,124.35,124.62,23804.0,123.1373,123.2263,122.9593,123.2263,23804.0
2024-11-08 14:00:00,124.59,124.73,124.53,124.73,6606.0,123.1966,123.3351,123.1373,123.3351,6606.0
2024-11-08 14:10:00,124.69,124.78,124.69,124.72,9038.0,123.2955,123.3845,123.2955,123.3252,9038.0
2024-11-08 14:20:00,124.72,124.85,124.69,124.79,9687.0,123.3252,123.4537,123.2955,123.3944,9687.0
2024-11-08 14:30:00,124.78,124.82,124.52,124.57,14118.0,123.3845,123.424,123.1274,123.1768,14118.0
2024-11-08 14:40:00,124.6,124.6,124.48,124.51,8814.0,123.2065,123.2065,123.0878,123.1175,8814.0
2024-11-08 14:50:00,124.49,124.5,124.4,124.42,11200.0,123.0977,123.1076,123.0087,123.0285,11200.0
2024-11-08 15:00:00,124.41,124.49,124.36,124.44,16282.0,123.0186,123.0977,122.9692,123.0483,16282.0
2024-11-08 15:10:00,124.44,124.53,124.41,124.43,7321.0,123.0483,123.1373,123.0186,123.0384,7321.0
2024-11-08 15:20:00,124.43,124.44,124.23,124.27,20506.0,123.0384,123.0483,122.8406,122.8802,20506.0
2024-11-08 15:30:00,124.23,124.39,124.16,124.39,24062.0,122.8406,122.9989,122.7714,122.9989,24062.0
2024-11-08 15:40:00,124.39,124.39,124.02,124.02,29311.0,122.9989,122.9989,122.633,122.633,29311.0
2024-11-08 15:50:00,124.04,124.09,123.9,124.01,123627.0,122.6528,122.7022,122.5143,122.6231,123627.0
2024-11-11 09:30:00,123.63,124.29,123.58,124.23,28003.0,122.2474,122.9,122.1979,122.8406,28003.0
2024-11-11 09:40:00,124.11,124.22,122.9,123.27,25514.0,122.722,122.8308,121.5255,121.8914,25514.0
2024-11-11 09:50:00,123.27,123.3,122.11,122.53,30154.0,121.8914,121.921,120.7444,121.1597,30154.0
2024-11-11 10:00:00,122.52,122.59,122.14,122.29,9163.0,121.1498,121.219,120.774,120.9223,9163.0
2024-11-11 10:10:00,122.26,122.26,121.82,121.86,24148.0,120.8927,120.8927,120.4576,120.4972,24148.0
2024-11-11 10:20:00,122.05,122.22,121.86,121.92,14372.0,120.685,120.8531,120.4972,120.5565,14372.0
2024-11-11 10:30:00,121.83,122.23,121.8,122.22,9631.0,120.4675,120.863,120.4378,120.8531,9631.0
2024-11-11 10:40:00,122.24,122.35,122.11,122.11,9542.0,120.8729,120.9817,120.7444,120.7444,9542.0
2024-11-11 10:50:00,122.1,122.32,122.1,122.27,10618.0,120.7345,120.952,120.7345,120.9026,10618.0
2024-11-11 11:00:00,122.27,122.36,122.04,122.04,8399.0,120.9026,120.9916,120.6751,120.6751,8399.0
2024-11-11 11:10:00,122.01,122.06,121.8,122.03,5728.0,120.6455,120.6949,120.4378,120.6652,5728.0
2024-11-11 11:20:00,122.11,122.17,121.94,122.03,8504.0,120.7444,120.8037,120.5763,120.6652,8504.0
2024-11-11 11:30:00,122.02,122.39,121.97,122.39,6510.0,120.6554,121.0212,120.6059,121.0212,6510.0
2024-11-11 11:40:00,122.44,122.65,122.3,122.56,14599.0,121.0707,121.2783,120.9322,121.1893,14599.0
2024-11-11 11:50:00,122.56,122.56,122.26,122.34,5183.0,121.1893,121.1893,120.8927,120.9718,5183.0
2024-11-11 12:00:00,122.28,122.59,122.18,122.54,14745.0,120.9125,121.219,120.8136,121.1695,14745.0
2024-11-11 12:10:00,122.57,122.72,122.54,122.61,5373.0,121.1992,121.3475,121.1695,121.2388,5373.0
2024-11-11 12:20:00,122.63,122.63,122.33,122.5,10712.0,121.2585,121.2585,120.9619,121.13,10712.0
2024-11-11 12:30:00,122.52,122.55,122.36,122.43,8947.0,121.1498,121.1794,120.9916,121.0608,8947.0
2024-11-11 12:40:00,122.43,122.6,122.21,122.3,20044.0,121.0608,121.2289,120.8432,120.9322,20044.0
2024-11-11 12:50:00,122.2,122.26,122.11,122.11,1823.0,120.8333,120.8927,120.7444,120.7444,1823.0
2024-11-11 13:00:00,122.03,122.03,121.74,121.75,4566.0,120.6652,120.6652,120.3785,120.3884,4566.0
2024-11-11 13:10:00,121.74,121.87,121.66,121.8,4549.0,120.3785,120.507,120.2994,120.4378,4549.0
2024-11-11 13:20:00,121.78,121.78,121.7,121.73,3125.0,120.418,120.418,120.3389,120.3686,3125.0
2024-11-11 13:30:00,121.7,121.76,121.62,121.62,6587.0,120.3389,120.3983,120.2598,120.2598,6587.0
2024-11-11 13:40:00,121.65,121.78,121.64,121.73,6961.0,120.2895,120.418,120.2796,120.3686,6961.0
2024-11-11 13:50:00,121.8,121.8,121.68,121.73,3374.0,120.4378,120.4378,120.3192,120.3686,3374.0
2024-11-11 14:00:00,121.75,121.84,121.7,121.82,5333.0,120.3884,120.4774,120.3389,120.4576,5333.0
2024-11-11 14:10:00,121.85,121.85,121.69,121.73,2271.0,120.4873,120.4873,120.3291,120.3686,2271.0
2024-11-11 14:20:00,121.72,121.83,121.69,121.78,4025.0,120.3587,120.4675,120.3291,120.418,4025.0
2024-11-11 14:30:00,121.77,121.89,121.73,121.89,5629.0,120.4082,120.5268,120.3686,120.5268,5629.0
2024-11-11 14:40:00,121.91,121.99,121.84,121.88,5055.0,120.5466,120.6257,120.4774,120.5169,5055.0
2024-11-11 14:50:00,121.88,121.96,121.85,121.95,5452.0,120.5169,120.596,120.4873,120.5861,5452.0
2024-11-11 15:00:00,121.93,122.06,121.9,122.01,17000.0,120.5664,120.6949,120.5367,120.6455,17000.0
2024-11-11 15:10:00,122.03,122.06,121.88,122.0,6862.0,120.6652,120.6949,120.5169,120.6356,6862.0
2024-11-11 15:20:00,122.0,122.0,121.87,121.94,10253.0,120.6356,120.6356,120.507,120.5763,10253.0
2024-11-11 15:30:00,121.94,122.15,121.82,122.11,12145.0,120.5763,120.7839,120.4576,120.7444,12145.0
2024-11-11 15:40:00,122.14,122.19,121.93,122.07,10638.0,120.774,120.8235,120.5664,120.7048,10638.0
2024-11-11 15:50:00,122.05,122.13,121.77,121.91,97496.0,120.685,120.7641,120.4082,120.5466,97496.0
2024-11-12 09:30:00,121.36,122.49,121.36,122.49,37155.0,120.0027,121.1201,120.0027,121.1201,37155.0
2024-11-12 09:40:00,122.4,122.55,121.76,121.99,15578.0,121.0311,121.1794,120.3983,120.6257,15578.0
2024-11-12 09:50:00,122.03,122.25,122.02,122.21,7967.0,120.6652,120.8828,120.6554,120.8432,7967.0
2024-11-12 10:00:00,122.2,122.2,121.65,121.7,9111.0,120.8333,120.8333,120.2895,120.3389,9111.0
2024-11-12 10:10:00,121.65,121.88,121.65,121.76,12857.0,120.2895,120.5169,120.2895,120.3983,12857.0
2024-11-12 10:20:00,121.67,121.91,121.58,121.83,18293.0,120.3093,120.5466,120.2203,120.4675,18293.0
2024-11-12 10:30:00,121.84,121.85,121.42,121.49,6908.0,120.4774,120.4873,120.0621,120.1313,6908.0
2024-11-12 10:40:00,121.5,121.5,121.29,121.39,8886.0,120.1412,120.1412,119.9335,120.0324,8886.0
2024-11-12 10:50:00,121.39,121.61,121.39,121.46,16519.0,120.0324,120.2499,120.0324,120.1016,16519.0
2024-11-12 11:00:00,121.46,121.59,121.34,121.37,12586.0,120.1016,120.2302,119.983,120.0126,12586.0
2024-11-12 11:10:00,121.35,121.46,121.21,121.46,8990.0,119.9929,120.1016,119.8544,120.1016,8990.0
2024-11-12 11:20:00,121.48,121.51,121.27,121.36,5760.0,120.1214,120.1511,119.9137,120.0027,5760.0
2024-11-12 11:30:00,121.36,121.55,121.35,121.37,5348.0,120.0027,120.1906,119.9929,120.0126,5348.0
2024-11-12 11:40:00,121.33,121.38,121.2,121.26,2470.0,119.9731,120.0225,119.8445,119.9039,2470.0
2024-11-12 11:50:00,121.21,121.49,121.13,121.15,7545.0,119.8544,120.1313,119.7753,119.7951,7545.0
2024-11-12 12:00:00,121.12,121.2,121.11,121.2,2203.0,119.7654,119.8445,119.7555,119.8445,2203.0
2024-11-12 12:10:00,121.22,121.22,120.97,121.0,7214.0,119.8643,119.8643,119.6171,119.6468,7214.0
2024-11-12 12:20:00,120.97,121.1,120.9,121.01,4725.0,119.6171,119.7456,119.5479,119.6567,4725.0
2024-11-12 12:30:00,121.02,121.02,120.91,120.96,6746.0,119.6665,119.6665,119.5578,119.6072,6746.0
2024-11-12 12:40:00,120.92,120.95,120.75,120.75,4488.0,119.5677,119.5973,119.3996,119.3996,4488.0
2024-11-12 12:50:00,120.72,120.72,120.41,120.47,7323.0,119.3699,119.3699,119.0634,119.1227,7323.0
2024-11-12 13:00:00,120.47,120.57,120.38,120.57,6067.0,119.1227,119.2216,119.0337,119.2216,6067.0
2024-11-12 13:10:00,120.59,120.71,120.59,120.69,6423.0,119.2414,119.36,119.2414,119.3402,6423.0
2024-11-12 13:20:00,120.69,120.92,120.69,120.91,5102.0,119.3402,119.5677,119.3402,119.5578,5102.0
2024-11-12 13:30:00,120.9,120.96,120.85,120.88,6189.0,119.5479,119.6072,119.4984,119.5281,6189.0
2024-11-12 13:40:00,120.84,120.9,120.8,120.88,6678.0,119.4886,119.5479,119.449,119.5281,6678.0
2024-11-12 13:50:00,120.89,120.94,120.8,120.83,19697.0,119.538,119.5874,119.449,119.4787,19697.0
2024-11-12 14:00:00,120.83,121.04,120.83,121.03,6122.0,119.4787,119.6863,119.4787,119.6764,6122.0
2024-11-12 14:10:00,121.02,121.13,120.92,121.07,13014.0,119.6665,119.7753,119.5677,119.716,13014.0
2024-11-12 14:20:00,121.04,121.19,121.04,121.15,10694.0,119.6863,119.8346,119.6863,119.7951,10694.0
2024-11-12 14:30:00,121.16,121.22,121.02,121.16,36976.0,119.805,119.8643,119.6665,119.805,36976.0
2024-11-12 14:40:00,121.14,121.32,121.1,121.28,3963.0,119.7852,119.9632,119.7456,119.9236,3963.0
2024-11-12 14:50:00,121.23,121.38,121.21,121.37,4419.0,119.8742,120.0225,119.8544,120.0126,4419.0
2024-11-12 15:00:00,121.37,121.49,121.32,121.46,9311.0,120.0126,120.1313,119.9632,120.1016,9311.0
2024-11-12 15:10:00,121.45,121.45,121.28,121.32,12388.0,120.0917,120.0917,119.9236,119.9632,12388.0
2024-11-12 15:20:00,121.3,121.43,121.3,121.4,8065.0,119.9434,120.072,119.9434,120.0423,8065.0
2024-11-12 15:30:00,121.38,121.38,121.14,121.15,9070.0,120.0225,120.0225,119.7852,119.7951,9070.0
2024-11-12 15:40:00,121.14,121.22,121.04,121.04,21158.0,119.7852,119.8643,119.6863,119.6863,21158.0
2024-11-12 15:50:00,121.0,121.04,120.8,120.89,143108.0,119.6468,119.6863,119.449,119.538,143108.0
2024-11-13 09:30:00,120.51,121.0,120.51,120.87,32574.0,119.1622,119.6468,119.1622,119.5182,32574.0
2024-11-13 09:40:00,120.87,121.82,120.79,121.59,36983.0,119.5182,120.4576,119.4391,120.2302,36983.0
2024-11-13 09:50:00,121.65,121.88,121.33,121.67,20676.0,120.2895,120.5169,119.9731,120.3093,20676.0
2024-11-13 10:00:00,121.8,121.83,121.24,121.4,21625.0,120.4378,120.4675,119.8841,120.0423,21625.0
2024-11-13 10:10:00,121.47,121.86,121.39,121.77,38459.0,120.1115,120.4972,120.0324,120.4082,38459.0
2024-11-13 10:20:00,121.72,121.86,121.52,121.8,6527.0,120.3587,120.4972,120.161,120.4378,6527.0
2024-11-13 10:30:00,121.8,122.0,121.76,121.91,6237.0,120.4378,120.6356,120.3983,120.5466,6237.0
2024-11-13 10:40:00,121.91,121.91,121.57,121.7,25506.0,120.5466,120.5466,120.2104,120.3389,25506.0
2024-11-13 10:50:00,121.71,122.01,121.7,121.93,39711.0,120.3488,120.6455,120.3389,120.5664,39711.0
2024-11-13 11:00:00,121.93,122.03,121.85,121.92,8494.0,120.5664,120.6652,120.4873,120.5565,8494.0
2024-11-13 11:10:00,121.92,121.92,121.6,121.64,11189.0,120.5565,120.5565,120.2401,120.2796,11189.0
2024-11-13 11:20:00,121.6,121.69,121.49,121.67,8680.0,120.2401,120.3291,120.1313,120.3093,8680.0
2024-11-13 11:30:00,121.66,121.81,121.5,121.5,18154.0,120.2994,120.4477,120.1412,120.1412,18154.0
2024-11-13 11:40:00,121.5,121.65,121.47,121.62,5921.0,120.1412,120.2895,120.1115,120.2598,5921.0
2024-11-13 11:50:00,121.65,121.96,121.58,121.87,30947.0,120.2895,120.596,120.2203,120.507,30947.0
2024-11-13 12:00:00,121.81,121.81,121.66,121.72,7277.0,120.4477,120.4477,120.2994,120.3587,7277.0
2024-11-13 12:10:00,121.73,121.74,121.17,121.17,6458.0,120.3686,120.3785,119.8149,119.8149,6458.0
2024-11-13 12:20:00,121.13,121.13,120.59,120.7,13603.0,119.7753,119.7753,119.2414,119.3501,13603.0
2024-11-13 12:30:00,120.7,120.71,120.43,120.64,4449.0,119.3501,119.36,119.0831,119.2908,4449.0
2024-11-13 12:40:00,120.63,120.72,120.41,120.49,7247.0,119.2809,119.3699,119.0634,119.1425,7247.0
2024-11-13 12:50:00,120.52,120.66,120.39,120.4,11443.0,119.1721,119.3106,119.0436,119.0535,11443.0
2024-11-13 13:00:00,120.46,120.51,120.12,120.22,16066.0,119.1128,119.1622,118.7766,118.8755,16066.0
2024-11-13 13:10:00,120.21,120.32,120.18,120.32,6817.0,118.8656,118.9744,118.8359,118.9744,6817.0
2024-11-13 13:20:00,120.31,120.4,120.28,120.36,3161.0,118.9645,119.0535,118.9348,119.0139,3161.0
2024-11-13 13:30:00,120.37,120.39,120.15,120.2,11612.0,119.0238,119.0436,118.8063,118.8557,11612.0
2024-11-13 13:40:00,120.16,120.47,120.1,120.42,5021.0,118.8162,119.1227,118.7568,119.0733,5021.0
2024-11-13 13:50:00,120.41,120.5,120.36,120.5,8993.0,119.0634,119.1524,119.0139,119.1524,8993.0
2024-11-13 14:00:00,120.51,120.55,120.42,120.46,3629.0,119.1622,119.2018,119.0733,119.1128,3629.0
2024-11-13 14:10:00,120.47,120.56,120.31,120.34,6036.0,119.1227,119.2117,118.9645,118.9941,6036.0
2024-11-13 14:20:00,120.38,120.57,120.36,120.42,7516.0,119.0337,119.2216,119.0139,119.0733,7516.0
2024-11-13 14:30:00,120.38,120.4,120.14,120.14,7152.0,119.0337,119.0535,118.7964,118.7964,7152.0
2024-11-13 14:40:00,120.11,120.11,120.02,120.04,4343.0,118.7667,118.7667,118.6777,118.6975,4343.0
2024-11-13 14:50:00,120.02,120.12,119.95,119.95,9887.0,118.6777,118.7766,118.6085,118.6085,9887.0
2024-11-13 15:00:00,119.94,119.94,119.74,119.93,11154.0,118.5986,118.5986,118.4009,118.5887,11154.0
2024-11-13 15:10:00,119.92,120.12,119.91,120.1,9136.0,118.5788,118.7766,118.569,118.7568,9136.0
2024-11-13 15:20:00,120.11,120.2,120.08,120.12,9840.0,118.7667,118.8557,118.7371,118.7766,9840.0
2024-11-13 15:30:00,120.1,120.29,119.99,120.29,14523.0,118.7568,118.9447,118.6481,118.9447,14523.0
2024-11-13 15:40:00,120.36,120.36,120.09,120.15,12365.0,119.0139,119.0139,118.7469,118.8063,12365.0
2024-11-13 15:50:00,120.13,120.13,119.51,119.67,135466.0,118.7865,118.7865,118.1734,118.3316,135466.0
2024-11-14 09:30:00,117.79,119.11,116.59,116.71,92617.0,116.4727,117.7779,115.2861,115.4047,92617.0
2024-11-14 09:40:00,116.83,117.04,116.07,117.04,26283.0,115.5234,115.7311,114.7719,115.7311,26283.0
2024-11-14 09:50:00,117.04,117.59,116.83,117.59,19643.0,115.7311,116.2749,115.5234,116.2749,19643.0
2024-11-14 10:00:00,117.59,117.76,117.26,117.55,26989.0,116.2749,116.443,115.9486,116.2354,26989.0
2024-11-14 10:10:00,117.55,118.11,117.37,117.87,34045.0,116.2354,116.7891,116.0574,116.5518,34045.0
2024-11-14 10:20:00,117.86,118.2,117.71,118.12,30632.0,116.5419,116.8781,116.3936,116.799,30632.0
2024-11-14 10:30:00,118.13,118.19,117.89,117.89,11458.0,116.8089,116.8682,116.5715,116.5715,11458.0
2024-11-14 10:40:00,117.89,118.01,117.65,117.88,13204.0,116.5715,116.6902,116.3342,116.5617,13204.0
2024-11-14 10:50:00,117.79,118.34,117.79,118.21,12426.0,116.4727,117.0165,116.4727,116.888,12426.0
2024-11-14 11:00:00,118.22,118.5,118.18,118.22,8593.0,116.8979,117.1747,116.8583,116.8979,8593.0
2024-11-14 11:10:00,118.26,118.48,118.24,118.42,8171.0,116.9374,117.155,116.9176,117.0956,8171.0
2024-11-14 11:20:00,118.45,118.5,118.23,118.24,9203.0,117.1253,117.1747,116.9077,116.9176,9203.0
2024-11-14 11:30:00,118.23,118.42,118.13,118.18,12327.0,116.9077,117.0956,116.8089,116.8583,12327.0
2024-11-14 11:40:00,118.18,118.34,118.17,118.31,15926.0,116.8583,117.0165,116.8484,116.9869,15926.0
2024-11-14 11:50:00,118.35,118.4,118.06,118.08,8454.0,117.0264,117.0758,116.7396,116.7594,8454.0
2024-11-14 12:00:00,118.09,118.44,118.09,118.34,6311.0,116.7693,117.1154,116.7693,117.0165,6311.0
2024-11-14 12:10:00,118.37,118.37,117.99,117.99,5622.0,117.0462,117.0462,116.6704,116.6704,5622.0
2024-11-14 12:20:00,117.95,117.99,117.82,117.88,8012.0,116.6309,116.6704,116.5023,116.5617,8012.0
2024-11-14 12:30:00,117.88,118.34,117.81,118.31,6739.0,116.5617,117.0165,116.4924,116.9869,6739.0
2024-11-14 12:40:00,118.34,118.38,118.08,118.18,9584.0,117.0165,117.0561,116.7594,116.8583,9584.0
2024-11-14 12:50:00,118.31,118.58,118.29,118.53,7134.0,116.9869,117.2538,116.9671,117.2044,7134.0
2024-11-14 13:00:00,118.59,118.59,118.39,118.46,5310.0,117.2637,117.2637,117.066,117.1352,5310.0
2024-11-14 13:10:00,118.52,118.62,118.5,118.61,6031.0,117.1945,117.2934,117.1747,117.2835,6031.0
2024-11-14 13:20:00,118.61,118.68,118.5,118.52,10258.0,117.2835,117.3527,117.1747,117.1945,10258.0
2024-11-14 13:30:00,118.52,118.68,118.37,118.6,15002.0,117.1945,117.3527,117.0462,117.2736,15002.0
2024-11-14 13:40:00,118.61,118.69,118.56,118.58,4257.0,117.2835,117.3626,117.2341,117.2538,4257.0
2024-11-14 13:50:00,118.62,118.79,118.52,118.77,7337.0,117.2934,117.4615,117.1945,117.4417,7337.0
2024-11-14 14:00:00,118.77,118.98,118.76,118.88,6335.0,117.4417,117.6494,117.4318,117.5505,6335.0
2024-11-14 14:10:00,118.9,119.02,118.87,118.95,8332.0,117.5703,117.6889,117.5406,117.6197,8332.0
2024-11-14 14:20:00,118.93,118.97,118.72,118.72,14556.0,117.5999,117.6395,117.3923,117.3923,14556.0
2024-11-14 14:30:00,118.72,118.86,118.69,118.8,11679.0,117.3923,117.5307,117.3626,117.4714,11679.0
2024-11-14 14:40:00,118.81,118.83,118.61,118.62,9177.0,117.4813,117.501,117.2835,117.2934,9177.0
2024-11-14 14:50:00,118.65,118.73,118.5,118.5,18287.0,117.3231,117.4022,117.1747,117.1747,18287.0
2024-11-14 15:00:00,118.5,118.51,118.01,118.1,20440.0,117.1747,117.1846,116.6902,116.7792,20440.0
2024-11-14 15:10:00,118.08,118.18,117.92,118.14,20946.0,116.7594,116.8583,116.6012,116.8188,20946.0
2024-11-14 15:20:00,118.12,118.15,117.92,118.05,24172.0,116.799,116.8286,116.6012,116.7298,24172.0
2024-11-14 15:30:00,118.06,118.22,117.94,118.07,16137.0,116.7396,116.8979,116.621,116.7495,16137.0
2024-11-14 15:40:00,118.07,118.12,117.84,117.97,24806.0,116.7495,116.799,116.5221,116.6507,24806.0
2024-11-14 15:50:00,118.03,118.17,117.87,118.07,137366.0,116.71,116.8484,116.5518,116.7495,137366.0
2024-11-15 09:30:00,116.8,117.83,116.68,117.83,75455.0,115.4937,116.5122,115.3751,116.5122,75455.0
2024-11-15 09:40:00,117.69,117.95,117.23,117.89,65078.0,116.3738,116.6309,115.9189,116.5715,65078.0
2024-11-15 09:50:00,117.84,118.24,117.35,117.68,101501.0,116.5221,116.9176,116.0376,116.3639,101501.0
2024-11-15 10:00:00,117.72,118.03,117.64,117.88,22012.0,116.4035,116.71,116.3243,116.5617,22012.0
2024-11-15 10:10:00,117.84,117.97,117.5,117.5,9122.0,116.5221,116.6507,116.1859,116.1859,9122.0
2024-11-15 10:20:00,117.53,117.59,117.38,117.51,15972.0,116.2156,116.2749,116.0673,116.1958,15972.0
2024-11-15 10:30:00,117.51,117.7,117.37,117.44,13996.0,116.1958,116.3837,116.0574,116.1266,13996.0
2024-11-15 10:40:00,117.45,117.52,117.2,117.27,12519.0,116.1365,116.2057,115.8893,115.9585,12519.0
2024-11-15 10:50:00,117.34,117.47,117.23,117.41,7919.0,116.0277,116.1562,115.9189,116.0969,7919.0
2024-11-15 11:00:00,117.33,117.33,117.11,117.23,11404.0,116.0178,116.0178,115.8003,115.9189,11404.0
2024-11-15 11:10:00,117.27,117.49,117.25,117.37,6469.0,115.9585,116.176,115.9387,116.0574,6469.0
2024-11-15 11:20:00,117.33,117.5,117.19,117.5,8980.0,116.0178,116.1859,115.8794,116.1859,8980.0
2024-11-15 11:30:00,117.51,117.65,117.34,117.39,10499.0,116.1958,116.3342,116.0277,116.0771,10499.0
2024-11-15 11:40:00,117.35,117.35,117.2,117.3,13155.0,116.0376,116.0376,115.8893,115.9881,13155.0
2024-11-15 11:50:00,117.29,117.34,116.93,116.93,16312.0,115.9783,116.0277,115.6223,115.6223,16312.0
2024-11-15 12:00:00,116.96,117.08,116.8,116.85,10065.0,115.652,115.7706,115.4937,115.5432,10065.0
2024-11-15 12:10:00,116.82,117.21,116.77,117.19,16504.0,115.5135,115.8992,115.4641,115.8794,16504.0
2024-11-15 12:20:00,117.17,117.21,116.96,116.97,15302.0,115.8596,115.8992,115.652,115.6618,15302.0
2024-11-15 12:30:00,116.94,117.01,116.88,116.96,13901.0,115.6322,115.7014,115.5728,115.652,13901.0
2024-11-15 12:40:00,117.01,117.2,116.98,117.01,14717.0,115.7014,115.8893,115.6717,115.7014,14717.0
2024-11-15 12:50:00,117.17,117.17,117.0,117.17,14279.0,115.8596,115.8596,115.6915,115.8596,14279.0
2024-11-15 13:00:00,117.15,117.45,117.05,117.43,20659.0,115.8398,116.1365,115.7409,116.1167,20659.0
2024-11-15 13:10:00,117.41,117.65,117.39,117.59,18868.0,116.0969,116.3342,116.0771,116.2749,18868.0
2024-11-15 13:20:00,117.59,117.78,117.52,117.73,8696.0,116.2749,116.4628,116.2057,116.4133,8696.0
2024-11-15 13:30:00,117.73,117.8,117.6,117.79,19994.0,116.4133,116.4826,116.2848,116.4727,19994.0
2024-11-15 13:40:00,117.76,117.83,117.52,117.56,12361.0,116.443,116.5122,116.2057,116.2452,12361.0
2024-11-15 13:50:00,117.59,117.63,117.44,117.58,25682.0,116.2749,116.3145,116.1266,116.265,25682.0
2024-11-15 14:00:00,117.61,117.67,117.47,117.55,10343.0,116.2947,116.354,116.1562,116.2354,10343.0
2024-11-15 14:10:00,117.52,117.54,117.35,117.44,8944.0,116.2057,116.2255,116.0376,116.1266,8944.0
2024-11-15 14:20:00,117.45,117.48,117.09,117.2,35423.0,116.1365,116.1661,115.7805,115.8893,35423.0
2024-11-15 14:30:00,117.17,117.22,117.05,117.16,17005.0,115.8596,115.909,115.7409,115.8497,17005.0
2024-11-15 14:40:00,117.13,117.54,117.13,117.46,18426.0,115.82,116.2255,115.82,116.1464,18426.0
2024-11-15 14:50:00,117.46,117.52,117.3,117.44,12976.0,116.1464,116.2057,115.9881,116.1266,12976.0
2024-11-15 15:00:00,117.41,117.55,117.34,117.47,10217.0,116.0969,116.2354,116.0277,116.1562,10217.0
2024-11-15 15:10:00,117.47,117.77,117.44,117.74,20765.0,116.1562,116.4529,116.1266,116.4232,20765.0
2024-11-15 15:20:00,117.74,117.8,117.61,117.75,19283.0,116.4232,116.4826,116.2947,116.4331,19283.0
2024-11-15 15:30:00,117.76,117.79,117.52,117.59,47426.0,116.443,116.4727,116.2057,116.2749,47426.0
2024-11-15 15:40:00,117.59,117.67,117.36,117.42,40288.0,116.2749,116.354,116.0475,116.1068,40288.0
2024-11-15 15:50:00,117.42,117.6,117.13,117.21,239650.0,116.1068,116.2848,115.82,115.8992,239650.0
2024-11-18 09:30:00,117.44,118.59,117.09,118.59,52674.0,116.1266,117.2637,115.7805,117.2637,52674.0
2024-11-18 09:40:00,118.51,118.73,118.0,118.24,27888.0,117.1846,117.4022,116.6803,116.9176,27888.0
2024-11-18 09:50:00,118.24,118.73,118.1,118.73,28225.0,116.9176,117.4022,116.7792,117.4022,28225.0
2024-11-18 10:00:00,118.72,119.3,118.67,119.06,28341.0,117.3923,117.9658,117.3428,117.7285,28341.0
2024-11-18 10:10:00,119.06,119.44,118.84,119.15,37804.0,117.7285,118.1042,117.5109,117.8175,37804.0
2024-11-18 10:20:00,119.22,119.5,119.19,119.4,15126.0,117.8867,118.1635,117.857,118.0647,15126.0
2024-11-18 10:30:00,119.43,119.67,119.43,119.51,19185.0,118.0943,118.3316,118.0943,118.1734,19185.0
2024-11-18 10:40:00,119.48,119.67,119.45,119.65,11196.0,118.1438,118.3316,118.1141,118.3119,11196.0
2024-11-18 10:50:00,119.64,119.66,119.45,119.66,14887.0,118.302,118.3218,118.1141,118.3218,14887.0
2024-11-18 11:00:00,119.68,119.86,119.62,119.73,17276.0,118.3415,118.5195,118.2822,118.391,17276.0
2024-11-18 11:10:00,119.73,119.73,119.5,119.7,14100.0,118.391,118.391,118.1635,118.3613,14100.0
2024-11-18 11:20:00,119.74,119.86,119.58,119.58,12774.0,118.4009,118.5195,118.2426,118.2426,12774.0
2024-11-18 11:30:00,119.58,119.65,119.36,119.55,11342.0,118.2426,118.3119,118.0251,118.213,11342.0
2024-11-18 11:40:00,119.55,119.74,119.51,119.55,12904.0,118.213,118.4009,118.1734,118.213,12904.0
2024-11-18 11:50:00,119.55,119.55,119.41,119.47,10313.0,118.213,118.213,118.0746,118.1339,10313.0
2024-11-18 12:00:00,119.47,119.52,119.35,119.39,8961.0,118.1339,118.1833,118.0152,118.0548,8961.0
2024-11-18 12:10:00,119.36,119.44,119.28,119.28,7858.0,118.0251,118.1042,117.946,117.946,7858.0
2024-11-18 12:20:00,119.33,119.52,119.33,119.47,7821.0,117.9954,118.1833,117.9954,118.1339,7821.0
2024-11-18 12:30:00,119.45,119.45,119.3,119.31,7608.0,118.1141,118.1141,117.9658,117.9757,7608.0
2024-11-18 12:40:00,119.28,119.34,119.11,119.19,11912.0,117.946,118.0053,117.7779,117.857,11912.0
2024-11-18 12:50:00,119.21,119.29,119.12,119.28,11173.0,117.8768,117.9559,117.7878,117.946,11173.0
2024-11-18 13:00:00,119.28,119.38,119.25,119.27,15494.0,117.946,118.0449,117.9163,117.9361,15494.0
2024-11-18 13:10:00,119.26,119.32,119.15,119.26,12929.0,117.9262,117.9856,117.8175,117.9262,12929.0
2024-11-18 13:20:00,119.26,119.31,119.17,119.22,15675.0,117.9262,117.9757,117.8372,117.8867,15675.0
2024-11-18 13:30:00,119.24,119.47,119.14,119.46,47665.0,117.9065,118.1339,117.8076,118.124,47665.0
2024-11-18 13:40:00,119.46,119.46,119.17,119.26,14223.0,118.124,118.124,117.8372,117.9262,14223.0
2024-11-18 13:50:00,119.24,119.61,119.23,119.6,36912.0,117.9065,118.2723,117.8966,118.2624,36912.0
2024-11-18 14:00:00,119.6,119.69,119.48,119.49,22471.0,118.2624,118.3514,118.1438,118.1537,22471.0
2024-11-18 14:10:00,119.45,119.52,119.29,119.43,9182.0,118.1141,118.1833,117.9559,118.0943,9182.0
2024-11-18 14:20:00,119.42,119.42,119.29,119.29,5692.0,118.0844,118.0844,117.9559,117.9559,5692.0
2024-11-18 14:30:00,119.3,119.4,119.28,119.3,10769.0,117.9658,118.0647,117.946,117.9658,10769.0
2024-11-18 14:40:00,119.32,119.34,119.23,119.31,17929.0,117.9856,118.0053,117.8966,117.9757,17929.0
2024-11-18 14:50:00,119.31,119.41,119.26,119.36,11503.0,117.9757,118.0746,117.9262,118.0251,11503.0
2024-11-18 15:00:00,119.33,119.4,119.26,119.27,9084.0,117.9954,118.0647,117.9262,117.9361,9084.0
2024-11-18 15:10:00,119.28,119.43,119.26,119.34,10980.0,117.946,118.0943,117.9262,118.0053,10980.0
2024-11-18 15:20:00,119.34,119.43,119.31,119.34,13720.0,118.0053,118.0943,117.9757,118.0053,13720.0
2024-11-18 15:30:00,119.33,119.34,119.04,119.13,21183.0,117.9954,118.0053,117.7087,117.7977,21183.0
2024-11-18 15:40:00,119.12,119.5,119.08,119.37,64067.0,117.7878,118.1635,117.7482,118.035,64067.0
2024-11-18 15:50:00,119.38,119.45,119.24,119.34,165485.0,118.0449,118.1141,117.9065,118.0053,165485.0
2024-11-19 09:30:00,118.63,119.32,118.63,118.94,49758.0,117.3033,117.9856,117.3033,117.6098,49758.0
2024-11-19 09:40:00,118.94,119.28,118.94,119.11,67604.0,117.6098,117.946,117.6098,117.7779,67604.0
2024-11-19 09:50:00,119.04,119.25,118.7,119.21,40084.0,117.7087,117.9163,117.3725,117.8768,40084.0
2024-11-19 10:00:00,119.2,119.42,119.01,119.07,35070.0,117.8669,118.0844,117.679,117.7384,35070.0
2024-11-19 10:10:00,119.09,119.79,119.09,119.79,40304.0,117.7581,118.4503,117.7581,118.4503,40304.0
2024-11-19 10:20:00,119.77,119.8,119.39,119.57,14669.0,118.4305,118.4602,118.0548,118.2328,14669.0
2024-11-19 10:30:00,119.65,119.73,119.41,119.63,19945.0,118.3119,118.391,118.0746,118.2921,19945.0
2024-11-19 10:40:00,119.57,119.91,119.53,119.84,16457.0,118.2328,118.569,118.1932,118.4997,16457.0
2024-11-19 10:50:00,119.84,120.11,119.64,120.07,27148.0,118.4997,118.7667,118.302,118.7272,27148.0
2024-11-19 11:00:00,120.07,120.07,119.8,119.95,15133.0,118.7272,118.7272,118.4602,118.6085,15133.0
2024-11-19 11:10:00,119.97,120.14,119.95,120.04,27635.0,118.6283,118.7964,118.6085,118.6975,27635.0
2024-11-19 11:20:00,120.03,120.4,119.95,120.33,20107.0,118.6876,119.0535,118.6085,118.9843,20107.0
2024-11-19 11:30:00,120.33,120.44,120.25,120.4,19718.0,118.9843,119.093,118.9052,119.0535,19718.0
2024-11-19 11:40:00,120.43,120.49,120.29,120.41,8395.0,119.0831,119.1425,118.9447,119.0634,8395.0
2024-11-19 11:50:00,120.43,120.54,120.3,120.44,12221.0,119.0831,119.1919,118.9546,119.093,12221.0
2024-11-19 12:00:00,120.43,120.49,120.35,120.45,4738.0,119.0831,119.1425,119.004,119.1029,4738.0
2024-11-19 12:10:00,120.42,120.57,120.37,120.55,15391.0,119.0733,119.2216,119.0238,119.2018,15391.0
2024-11-19 12:20:00,120.58,120.64,120.34,120.49,12603.0,119.2315,119.2908,118.9941,119.1425,12603.0
2024-11-19 12:30:00,120.52,120.64,120.42,120.64,11253.0,119.1721,119.2908,119.0733,119.2908,11253.0
2024-11-19 12:40:00,120.62,120.64,120.44,120.47,9088.0,119.271,119.2908,119.093,119.1227,9088.0
2024-11-19 12:50:00,120.47,120.53,120.35,120.39,8597.0,119.1227,119.182,119.004,119.0436,8597.0
2024-11-19 13:00:00,120.35,120.4,120.25,120.39,12993.0,119.004,119.0535,118.9052,119.0436,12993.0
2024-11-19 13:10:00,120.44,120.8,120.37,120.65,24659.0,119.093,119.449,119.0238,119.3007,24659.0
2024-11-19 13:20:00,120.67,120.8,120.63,120.79,15047.0,119.3205,119.449,119.2809,119.4391,15047.0
2024-11-19 13:30:00,120.78,121.22,120.71,121.22,33207.0,119.4292,119.8643,119.36,119.8643,33207.0
2024-11-19 13:40:00,121.18,121.32,121.15,121.3,11625.0,119.8248,119.9632,119.7951,119.9434,11625.0
2024-11-19 13:50:00,121.29,121.51,121.29,121.49,9112.0,119.9335,120.1511,119.9335,120.1313,9112.0
2024-11-19 14:00:00,121.51,121.62,121.46,121.52,11397.0,120.1511,120.2598,120.1016,120.161,11397.0
2024-11-19 14:10:00,121.48,121.59,121.35,121.42,12160.0,120.1214,120.2302,119.9929,120.0621,12160.0
2024-11-19 14:20:00,121.45,121.6,121.44,121.45,15421.0,120.0917,120.2401,120.0818,120.0917,15421.0
2024-11-19 14:30:00,121.46,121.48,121.25,121.32,19077.0,120.1016,120.1214,119.894,119.9632,19077.0
2024-11-19 14:40:00,121.3,121.61,121.22,121.61,29405.0,119.9434,120.2499,119.8643,120.2499,29405.0
2024-11-19 14:50:00,121.61,121.81,121.55,121.72,16786.0,120.2499,120.4477,120.1906,120.3587,16786.0
2024-11-19 15:00:00,121.72,121.75,121.6,121.69,9766.0,120.3587,120.3884,120.2401,120.3291,9766.0
2024-11-19 15:10:00,121.69,121.74,121.61,121.69,10566.0,120.3291,120.3785,120.2499,120.3291,10566.0
2024-11-19 15:20:00,121.69,121.73,121.58,121.7,13584.0,120.3291,120.3686,120.2203,120.3389,13584.0
2024-11-19 15:30:00,121.71,121.71,121.53,121.69,13864.0,120.3488,120.3488,120.1708,120.3291,13864.0
2024-11-19 15:40:00,121.69,122.03,121.68,122.03,35845.0,120.3291,120.6652,120.3192,120.6652,35845.0
2024-11-19 15:50:00,122.05,122.29,121.82,122.2,202869.0,120.685,120.9223,120.4576,120.8333,202869.0
2024-11-20 09:30:00,122.31,123.0,121.77,121.92,67172.0,120.9421,121.6244,120.4082,120.5565,67172.0
2024-11-20 09:40:00,121.95,122.58,121.63,122.57,24356.0,120.5861,121.2091,120.2697,121.1992,24356.0
2024-11-20 09:50:00,122.6,122.92,122.48,122.59,43470.0,121.2289,121.5453,121.1102,121.219,43470.0
2024-11-20 10:00:00,122.58,122.72,122.22,122.29,19584.0,121.2091,121.3475,120.8531,120.9223,19584.0
2024-11-20 10:10:00,122.3,122.35,121.88,122.09,32810.0,120.9322,120.9817,120.5169,120.7246,32810.0
2024-11-20 10:20:00,122.09,122.09,121.7,122.0,35842.0,120.7246,120.7246,120.3389,120.6356,35842.0
2024-11-20 10:30:00,122.05,122.4,122.03,122.4,12745.0,120.685,121.0311,120.6652,121.0311,12745.0
2024-11-20 10:40:00,122.4,122.45,122.16,122.34,23554.0,121.0311,121.0806,120.7938,120.9718,23554.0
2024-11-20 10:50:00,122.36,122.38,122.08,122.28,20398.0,120.9916,121.0113,120.7147,120.9125,20398.0
2024-11-20 11:00:00,122.26,122.38,122.0,122.17,18621.0,120.8927,121.0113,120.6356,120.8037,18621.0
2024-11-20 11:10:00,122.18,122.18,121.79,121.84,11536.0,120.8136,120.8136,120.4279,120.4774,11536.0
2024-11-20 11:20:00,121.83,121.89,121.35,121.36,14956.0,120.4675,120.5268,119.9929,120.0027,14956.0
2024-11-20 11:30:00,121.38,121.57,121.26,121.55,17703.0,120.0225,120.2104,119.9039,120.1906,17703.0
2024-11-20 11:40:00,121.59,121.99,121.55,121.95,16717.0,120.2302,120.6257,120.1906,120.5861,16717.0
2024-11-20 11:50:00,121.91,122.03,121.84,121.87,5833.0,120.5466,120.6652,120.4774,120.507,5833.0
2024-11-20 12:00:00,121.84,121.89,121.71,121.71,18581.0,120.4774,120.5268,120.3488,120.3488,18581.0
2024-11-20 12:10:00,121.67,121.74,121.33,121.48,22568.0,120.3093,120.3785,119.9731,120.1214,22568.0
2024-11-20 12:20:00,121.39,121.66,121.27,121.66,15557.0,120.0324,120.2994,119.9137,120.2994,15557.0
2024-11-20 12:30:00,121.68,121.88,121.55,121.83,13173.0,120.3192,120.5169,120.1906,120.4675,13173.0
2024-11-20 12:40:00,121.83,121.97,121.82,121.89,25981.0,120.4675,120.6059,120.4576,120.5268,25981.0
2024-11-20 12:50:00,121.89,121.93,121.69,121.77,16037.0,120.5268,120.5664,120.3291,120.4082,16037.0
2024-11-20 13:00:00,121.79,121.87,121.69,121.83,17470.0,120.4279,120.507,120.3291,120.4675,17470.0
2024-11-20 13:10:00,121.84,122.1,121.84,122.0,37272.0,120.4774,120.7345,120.4774,120.6356,37272.0
2024-11-20 13:20:00,121.92,122.0,121.56,121.74,22016.0,120.5565,120.6356,120.2005,120.3785,22016.0
2024-11-20 13:30:00,121.74,121.88,121.69,121.72,4700.0,120.3785,120.5169,120.3291,120.3587,4700.0
2024-11-20 13:40:00,121.74,121.78,121.53,121.62,6582.0,120.3785,120.418,120.1708,120.2598,6582.0
2024-11-20 13:50:00,121.59,121.76,121.57,121.68,6993.0,120.2302,120.3983,120.2104,120.3192,6993.0
2024-11-20 14:00:00,121.7,121.72,121.52,121.71,10065.0,120.3389,120.3587,120.161,120.3488,10065.0
2024-11-20 14:10:00,121.71,121.81,121.64,121.8,8183.0,120.3488,120.4477,120.2796,120.4378,8183.0
2024-11-20 14:20:00,121.79,121.87,121.64,121.82,7207.0,120.4279,120.507,120.2796,120.4576,7207.0
2024-11-20 14:30:00,121.79,122.07,121.74,121.99,12343.0,120.4279,120.7048,120.3785,120.6257,12343.0
2024-11-20 14:40:00,121.98,122.35,121.98,122.3,28395.0,120.6158,120.9817,120.6158,120.9322,28395.0
2024-11-20 14:50:00,122.3,122.35,122.15,122.17,60046.0,120.9322,120.9817,120.7839,120.8037,60046.0
2024-11-20 15:00:00,122.1,122.37,122.0,122.32,19878.0,120.7345,121.0014,120.6356,120.952,19878.0
2024-11-20 15:10:00,122.32,122.4,122.23,122.39,74279.0,120.952,121.0311,120.863,121.0212,74279.0
2024-11-20 15:20:00,122.37,122.57,122.26,122.49,51016.0,121.0014,121.1992,120.8927,121.1201,51016.0
2024-11-20 15:30:00,122.52,123.22,122.51,123.13,37655.0,121.1498,121.8419,121.1399,121.7529,37655.0
2024-11-20 15:40:00,123.11,123.23,122.99,123.22,27992.0,121.7332,121.8518,121.6145,121.8419,27992.0
2024-11-20 15:50:00,123.19,123.52,123.17,123.45,174773.0,121.8123,122.1386,121.7925,122.0694,174773.0
2024-11-21 09:30:00,125.0,125.49,123.56,123.88,94114.0,123.602,124.0866,122.1781,122.4946,94114.0
2024-11-21 09:40:00,124.0,125.72,123.99,125.34,59095.0,122.6132,124.314,122.6033,123.9382,59095.0
2024-11-21 09:50:00,125.55,125.89,125.38,125.64,46761.0,124.1459,124.4821,123.9778,124.2349,46761.0
2024-11-21 10:00:00,125.65,125.65,124.99,125.21,32342.0,124.2448,124.2448,123.5921,123.8097,32342.0
2024-11-21 10:10:00,125.18,126.21,125.17,126.17,54589.0,123.78,124.7985,123.7701,124.7589,54589.0
2024-11-21 10:20:00,126.12,126.43,125.9,125.95,77595.0,124.7095,125.016,124.492,124.5414,77595.0
2024-11-21 10:30:00,125.95,126.61,125.72,126.06,37029.0,124.5414,125.194,124.314,124.6502,37029.0
2024-11-21 10:40:00,126.05,126.78,125.95,126.72,38009.0,124.6403,125.3621,124.5414,125.3028,38009.0
2024-11-21 10:50:00,126.77,127.16,126.66,127.09,30261.0,125.3522,125.7379,125.2435,125.6687,30261.0
2024-11-21 11:00:00,127.09,127.46,127.07,127.31,23534.0,125.6687,126.0345,125.6489,125.8862,23534.0
2024-11-21 11:10:00,127.29,127.47,127.07,127.07,18104.0,125.8664,126.0444,125.6489,125.6489,18104.0
2024-11-21 11:20:00,127.09,127.65,127.08,127.63,15506.0,125.6687,126.2224,125.6588,126.2026,15506.0
2024-11-21 11:30:00,127.58,127.81,127.45,127.49,26267.0,126.1532,126.3806,126.0246,126.0642,26267.0
2024-11-21 11:40:00,127.43,127.74,127.41,127.53,19087.0,126.0049,126.3114,125.9851,126.1037,19087.0
2024-11-21 11:50:00,127.58,127.79,127.48,127.69,34679.0,126.1532,126.3608,126.0543,126.2619,34679.0
2024-11-21 12:00:00,127.64,127.96,127.42,127.94,48017.0,126.2125,126.5289,125.995,126.5092,48017.0
2024-11-21 12:10:00,127.98,128.04,127.64,127.98,45235.0,126.5487,126.608,126.2125,126.5487,45235.0
2024-11-21 12:20:00,127.93,127.94,127.67,127.78,26394.0,126.4993,126.5092,126.2422,126.3509,26394.0
2024-11-21 12:30:00,127.78,127.89,127.61,127.83,27662.0,126.3509,126.4597,126.1828,126.4004,27662.0
2024-11-21 12:40:00,127.78,128.03,127.77,127.88,34277.0,126.3509,126.5981,126.3411,126.4498,34277.0
2024-11-21 12:50:00,127.79,127.84,127.6,127.76,53795.0,126.3608,126.4103,126.173,126.3312,53795.0
2024-11-21 13:00:00,127.79,127.81,127.63,127.76,55925.0,126.3608,126.3806,126.2026,126.3312,55925.0
2024-11-21 13:10:00,127.64,127.64,127.27,127.46,121098.0,126.2125,126.2125,125.8466,126.0345,121098.0
2024-11-21 13:20:00,127.47,127.52,127.15,127.26,40619.0,126.0444,126.0939,125.728,125.8368,40619.0
2024-11-21 13:30:00,127.24,127.34,126.85,126.88,43834.0,125.817,125.9159,125.4313,125.461,43834.0
2024-11-21 13:40:00,126.85,127.15,126.79,127.0,28810.0,125.4313,125.728,125.372,125.5797,28810.0
2024-11-21 13:50:00,127.01,127.25,126.93,127.21,31771.0,125.5896,125.8269,125.5104,125.7873,31771.0
2024-11-21 14:00:00,127.18,127.23,127.04,127.05,27766.0,125.7577,125.8071,125.6192,125.6291,27766.0
2024-11-21 14:10:00,127.06,127.28,126.95,127.0,30774.0,125.639,125.8565,125.5302,125.5797,30774.0
2024-11-21 14:20:00,126.97,127.43,126.97,127.43,39617.0,125.55,126.0049,125.55,126.0049,39617.0
2024-11-21 14:30:00,127.42,127.42,127.08,127.34,46800.0,125.995,125.995,125.6588,125.9159,46800.0
2024-11-21 14:40:00,127.3,127.53,127.25,127.27,73540.0,125.8763,126.1037,125.8269,125.8466,73540.0
2024-11-21 14:50:00,127.3,127.3,126.98,127.02,91809.0,125.8763,125.8763,125.5599,125.5994,91809.0
2024-11-21 15:00:00,127.01,127.4,127.01,127.36,34570.0,125.5896,125.9752,125.5896,125.9356,34570.0
2024-11-21 15:10:00,127.36,127.53,127.24,127.39,86943.0,125.9356,126.1037,125.817,125.9653,86943.0
2024-11-21 15:20:00,127.39,127.55,127.01,127.01,71605.0,125.9653,126.1235,125.5896,125.5896,71605.0
2024-11-21 15:30:00,127.06,127.07,126.77,126.89,80371.0,125.639,125.6489,125.3522,125.4709,80371.0
2024-11-21 15:40:00,126.92,127.17,126.75,126.79,106024.0,125.5006,125.7478,125.3325,125.372,106024.0
2024-11-21 15:50:00,126.75,126.91,126.48,126.69,303722.0,125.3325,125.4907,125.0655,125.2731,303722.0
2024-11-22 09:30:00,135.1,135.45,127.4,129.44,670446.0,133.5891,133.9352,125.9752,127.9924,670446.0
2024-11-22 09:40:00,129.44,129.9,126.43,126.92,215440.0,127.9924,128.4472,125.016,125.5006,215440.0
2024-11-22 09:50:00,126.91,127.17,125.23,125.77,251121.0,125.4907,125.7478,123.8295,124.3634,251121.0
2024-11-22 10:00:00,125.65,125.74,124.07,124.49,170817.0,124.2448,124.3338,122.6824,123.0977,170817.0
2024-11-22 10:10:00,124.35,125.05,123.81,124.94,185327.0,122.9593,123.6515,122.4253,123.5427,185327.0
2024-11-22 10:20:00,124.95,125.91,124.84,125.03,122433.0,123.5526,124.5019,123.4438,123.6317,122433.0
2024-11-22 10:30:00,125.09,126.13,124.66,126.11,86893.0,123.691,124.7194,123.2658,124.6996,86893.0
2024-11-22 10:40:00,126.16,126.45,125.54,126.1,58138.0,124.7491,125.0358,124.136,124.6897,58138.0
2024-11-22 10:50:00,126.1,126.29,124.88,125.01,52543.0,124.6897,124.8776,123.4834,123.6119,52543.0
2024-11-22 11:00:00,124.89,125.12,124.47,124.48,27914.0,123.4933,123.7207,123.078,123.0878,27914.0
2024-11-22 11:10:00,124.48,124.59,123.0,123.6,88850.0,123.0878,123.1966,121.6244,122.2177,88850.0
2024-11-22 11:20:00,123.48,123.77,122.58,122.92,45965.0,122.099,122.3858,121.2091,121.5453,45965.0
2024-11-22 11:30:00,122.78,123.68,122.56,123.45,36757.0,121.4069,122.2968,121.1893,122.0694,36757.0
2024-11-22 11:40:00,123.35,123.89,122.93,123.31,62557.0,121.9705,122.5044,121.5552,121.9309,62557.0
2024-11-22 11:50:00,123.3,123.83,123.26,123.81,32671.0,121.921,122.4451,121.8815,122.4253,32671.0
2024-11-22 12:00:00,123.63,123.9,123.23,123.78,30218.0,122.2474,122.5143,121.8518,122.3957,30218.0
2024-11-22 12:10:00,123.7,124.09,123.63,123.87,28573.0,122.3166,122.7022,122.2474,122.4847,28573.0
2024-11-22 12:20:00,123.83,124.01,123.68,123.84,21607.0,122.4451,122.6231,122.2968,122.455,21607.0
2024-11-22 12:30:00,123.84,123.84,123.4,123.79,34130.0,122.455,122.455,122.0199,122.4056,34130.0
2024-11-22 12:40:00,123.82,123.9,123.53,123.9,25783.0,122.4352,122.5143,122.1485,122.5143,25783.0
2024-11-22 12:50:00,123.81,123.89,123.06,123.26,29525.0,122.4253,122.5044,121.6837,121.8815,29525.0
2024-11-22 13:00:00,123.25,123.31,122.98,123.23,18313.0,121.8716,121.9309,121.6046,121.8518,18313.0
2024-11-22 13:10:00,123.27,123.27,122.62,122.62,25515.0,121.8914,121.8914,121.2487,121.2487,25515.0
2024-11-22 13:20:00,122.65,122.85,122.55,122.57,27463.0,121.2783,121.4761,121.1794,121.1992,27463.0
2024-11-22 13:30:00,122.53,122.73,122.51,122.73,25814.0,121.1597,121.3574,121.1399,121.3574,25814.0
2024-11-22 13:40:00,122.67,122.81,122.53,122.67,20003.0,121.2981,121.4365,121.1597,121.2981,20003.0
2024-11-22 13:50:00,122.59,122.74,121.91,122.02,60177.0,121.219,121.3673,120.5466,120.6554,60177.0
2024-11-22 14:00:00,122.02,122.23,121.78,121.99,34660.0,120.6554,120.863,120.418,120.6257,34660.0
2024-11-22 14:10:00,121.99,122.17,121.02,121.22,71786.0,120.6257,120.8037,119.6665,119.8643,71786.0
2024-11-22 14:20:00,121.19,121.28,120.61,120.75,70641.0,119.8346,119.9236,119.2611,119.3996,70641.0
2024-11-22 14:30:00,120.83,122.5,120.64,122.31,109491.0,119.4787,121.13,119.2908,120.9421,109491.0
2024-11-22 14:40:00,122.41,122.72,121.36,121.56,129291.0,121.041,121.3475,120.0027,120.2005,129291.0
2024-11-22 14:50:00,121.52,122.26,121.36,122.09,57983.0,120.161,120.8927,120.0027,120.7246,57983.0
2024-11-22 15:00:00,122.14,122.19,121.6,121.86,45661.0,120.774,120.8235,120.2401,120.4972,45661.0
2024-11-22 15:10:00,121.86,122.32,121.76,121.93,40678.0,120.4972,120.952,120.3983,120.5664,40678.0
2024-11-22 15:20:00,121.94,122.2,121.63,122.14,83189.0,120.5763,120.8333,120.2697,120.774,83189.0
2024-11-22 15:30:00,122.13,122.33,121.97,122.03,57229.0,120.7641,120.9619,120.6059,120.6652,57229.0
2024-11-22 15:40:00,122.03,122.64,121.99,122.4,114939.0,120.6652,121.2684,120.6257,121.0311,114939.0
2024-11-22 15:50:00,122.4,122.44,122.11,122.36,374395.0,121.0311,121.0707,120.7444,120.9916,374395.0
2024-11-25 09:30:00,123.63,124.71,123.2,124.02,119164.0,122.2474,123.3153,121.8222,122.633,119164.0
2024-11-25 09:40:00,124.02,124.37,123.35,124.23,63365.0,122.633,122.9791,121.9705,122.8406,63365.0
2024-11-25 09:50:00,124.07,125.25,123.91,124.57,79316.0,122.6824,123.8492,122.5242,123.1768,79316.0
2024-11-25 10:00:00,124.46,125.58,124.46,125.03,124981.0,123.0681,124.1755,123.0681,123.6317,124981.0
2024-11-25 10:10:00,124.97,125.13,123.93,124.38,75545.0,123.5724,123.7306,122.544,122.989,75545.0
2024-11-25 10:20:00,124.49,124.96,124.21,124.78,37967.0,123.0977,123.5625,122.8209,123.3845,37967.0
2024-11-25 10:30:00,124.85,125.03,124.55,125.01,34309.0,123.4537,123.6317,123.1571,123.6119,34309.0
2024-11-25 10:40:00,124.93,125.52,124.83,125.12,40716.0,123.5328,124.1162,123.4339,123.7207,40716.0
2024-11-25 10:50:00,125.12,125.2,124.46,124.54,16871.0,123.7207,123.7998,123.0681,123.1472,16871.0
2024-11-25 11:00:00,124.54,124.71,124.44,124.55,28421.0,123.1472,123.3153,123.0483,123.1571,28421.0
2024-11-25 11:10:00,124.5,124.81,124.41,124.7,28142.0,123.1076,123.4142,123.0186,123.3054,28142.0
2024-11-25 11:20:00,124.75,125.14,124.62,124.91,28379.0,123.3548,123.7405,123.2263,123.513,28379.0
2024-11-25 11:30:00,124.96,124.98,124.44,124.45,25792.0,123.5625,123.5823,123.0483,123.0582,25792.0
2024-11-25 11:40:00,124.4,124.74,124.31,124.68,21002.0,123.0087,123.3449,122.9198,123.2856,21002.0
2024-11-25 11:50:00,124.68,124.95,124.56,124.8,28147.0,123.2856,123.5526,123.167,123.4043,28147.0
2024-11-25 12:00:00,124.77,125.29,124.59,125.03,29576.0,123.3746,123.8888,123.1966,123.6317,29576.0
2024-11-25 12:10:00,125.0,125.05,124.68,124.93,22588.0,123.602,123.6515,123.2856,123.5328,22588.0
2024-11-25 12:20:00,124.92,125.24,124.85,125.06,29914.0,123.5229,123.8393,123.4537,123.6614,29914.0
2024-11-25 12:30:00,125.06,125.29,124.77,124.87,25109.0,123.6614,123.8888,123.3746,123.4735,25109.0
2024-11-25 12:40:00,124.88,124.93,124.31,124.32,57758.0,123.4834,123.5328,122.9198,122.9296,57758.0
2024-11-25 12:50:00,124.24,124.56,124.07,124.48,36128.0,122.8505,123.167,122.6824,123.0878,36128.0
2024-11-25 13:00:00,124.41,124.76,124.35,124.68,19976.0,123.0186,123.3647,122.9593,123.2856,19976.0
2024-11-25 13:10:00,124.72,125.08,124.72,124.82,20627.0,123.3252,123.6811,123.3252,123.424,20627.0
2024-11-25 13:20:00,124.78,124.93,124.69,124.7,14499.0,123.3845,123.5328,123.2955,123.3054,14499.0
2024-11-25 13:30:00,124.69,125.1,124.68,124.88,15080.0,123.2955,123.7009,123.2856,123.4834,15080.0
2024-11-25 13:40:00,124.91,125.07,124.7,125.07,18885.0,123.513,123.6713,123.3054,123.6713,18885.0
2024-11-25 13:50:00,124.98,125.14,124.92,124.98,30345.0,123.5823,123.7405,123.5229,123.5823,30345.0
2024-11-25 14:00:00,124.98,125.33,124.71,125.24,24577.0,123.5823,123.9283,123.3153,123.8393,24577.0
2024-11-25 14:10:00,125.26,125.77,125.17,125.74,36719.0,123.8591,124.3634,123.7701,124.3338,36719.0
2024-11-25 14:20:00,125.76,125.76,125.36,125.48,26773.0,124.3535,124.3535,123.958,124.0767,26773.0
2024-11-25 14:30:00,125.47,125.92,125.41,125.82,30408.0,124.0668,124.5117,124.0074,124.4129,30408.0
2024-11-25 14:40:00,125.84,126.06,125.8,125.97,19442.0,124.4326,124.6502,124.3931,124.5612,19442.0
2024-11-25 14:50:00,125.97,125.99,125.82,125.91,19017.0,124.5612,124.581,124.4129,124.5019,19017.0
2024-11-25 15:00:00,125.88,125.92,125.7,125.75,18200.0,124.4722,124.5117,124.2942,124.3436,18200.0
2024-11-25 15:10:00,125.75,125.93,125.69,125.89,34359.0,124.3436,124.5216,124.2843,124.4821,34359.0
2024-11-25 15:20:00,125.93,126.08,125.85,126.01,53337.0,124.5216,124.67,124.4425,124.6007,53337.0
2024-11-25 15:30:00,126.1,126.26,126.04,126.05,44532.0,124.6897,124.8479,124.6304,124.6403,44532.0
2024-11-25 15:40:00,126.02,126.26,125.97,126.26,48802.0,124.6106,124.8479,124.5612,124.8479,48802.0
2024-11-25 15:50:00,126.25,126.3,125.59,126.2,431026.0,124.8381,124.8875,124.1854,124.7886,431026.0
2024-11-26 09:30:00,126.42,128.91,126.35,128.26,91443.0,125.0062,127.4683,124.9369,126.8256,91443.0
2024-11-26 09:40:00,128.03,129.29,128.01,129.29,35044.0,126.5981,127.8441,126.5784,127.8441,35044.0
2024-11-26 09:50:00,129.29,129.31,128.67,129.13,28016.0,127.8441,127.8638,127.231,127.6858,28016.0
2024-11-26 10:00:00,129.13,129.35,128.9,128.99,25150.0,127.6858,127.9034,127.4584,127.5474,25150.0
2024-11-26 10:10:00,129.04,129.36,128.64,129.02,15830.0,127.5969,127.9133,127.2013,127.5771,15830.0
2024-11-26 10:20:00,129.09,129.17,128.58,128.71,22272.0,127.6463,127.7254,127.142,127.2705,22272.0
2024-11-26 10:30:00,128.66,129.18,128.46,129.18,27783.0,127.2211,127.7353,127.0233,127.7353,27783.0
2024-11-26 10:40:00,129.23,129.23,128.86,129.1,18745.0,127.7847,127.7847,127.4189,127.6562,18745.0
2024-11-26 10:50:00,129.12,129.96,129.06,129.49,56671.0,127.676,128.5066,127.6166,128.0418,56671.0
2024-11-26 11:00:00,129.53,129.67,129.37,129.45,74240.0,128.0814,128.2198,127.9232,128.0023,74240.0
2024-11-26 11:10:00,129.46,129.69,129.34,129.5,33487.0,128.0122,128.2396,127.8935,128.0517,33487.0
2024-11-26 11:20:00,129.5,129.8,129.41,129.57,28416.0,128.0517,128.3484,127.9627,128.1209,28416.0
2024-11-26 11:30:00,129.56,129.76,129.49,129.71,15192.0,128.111,128.3088,128.0418,128.2594,15192.0
2024-11-26 11:40:00,129.72,129.73,129.49,129.68,9623.0,128.2692,128.2791,128.0418,128.2297,9623.0
2024-11-26 11:50:00,129.7,129.83,129.45,129.52,15275.0,128.2495,128.378,128.0023,128.0715,15275.0
2024-11-26 12:00:00,129.45,129.65,129.45,129.61,17773.0,128.0023,128.2,128.0023,128.1605,17773.0
2024-11-26 12:10:00,129.56,129.66,129.38,129.52,18230.0,128.111,128.2099,127.933,128.0715,18230.0
2024-11-26 12:20:00,129.56,129.7,129.5,129.63,21247.0,128.111,128.2495,128.0517,128.1803,21247.0
2024-11-26 12:30:00,129.63,129.79,129.62,129.74,25741.0,128.1803,128.3385,128.1704,128.289,25741.0
2024-11-26 12:40:00,129.75,129.82,129.56,129.6,17462.0,128.2989,128.3681,128.111,128.1506,17462.0
2024-11-26 12:50:00,129.61,129.67,129.42,129.53,11439.0,128.1605,128.2198,127.9726,128.0814,11439.0
2024-11-26 13:00:00,129.53,129.56,129.4,129.49,39359.0,128.0814,128.111,127.9528,128.0418,39359.0
2024-11-26 13:10:00,129.49,129.57,129.35,129.35,35690.0,128.0418,128.1209,127.9034,127.9034,35690.0
2024-11-26 13:20:00,129.31,129.67,129.3,129.6,17838.0,127.8638,128.2198,127.8539,128.1506,17838.0
2024-11-26 13:30:00,129.6,129.61,129.44,129.59,13361.0,128.1506,128.1605,127.9924,128.1407,13361.0
2024-11-26 13:40:00,129.61,129.68,129.51,129.63,14813.0,128.1605,128.2297,128.0616,128.1803,14813.0
2024-11-26 13:50:00,129.62,129.69,129.49,129.55,19442.0,128.1704,128.2396,128.0418,128.1011,19442.0
2024-11-26 14:00:00,129.5,129.61,129.45,129.52,31172.0,128.0517,128.1605,128.0023,128.0715,31172.0
2024-11-26 14:10:00,129.49,129.65,129.47,129.53,30908.0,128.0418,128.2,128.022,128.0814,30908.0
2024-11-26 14:20:00,129.53,129.62,129.3,129.62,52489.0,128.0814,128.1704,127.8539,128.1704,52489.0
2024-11-26 14:30:00,129.61,129.67,129.48,129.58,27883.0,128.1605,128.2198,128.0319,128.1308,27883.0
2024-11-26 14:40:00,129.56,129.58,129.44,129.52,14362.0,128.111,128.1308,127.9924,128.0715,14362.0
2024-11-26 14:50:00,129.49,129.52,129.39,129.49,22138.0,128.0418,128.0715,127.9429,128.0418,22138.0
2024-11-26 15:00:00,129.47,129.55,129.43,129.46,15777.0,128.022,128.1011,127.9825,128.0122,15777.0
2024-11-26 15:10:00,129.47,129.54,129.2,129.21,35645.0,128.022,128.0913,127.7551,127.7649,35645.0
2024-11-26 15:20:00,129.21,129.49,129.2,129.46,38706.0,127.7649,128.0418,127.7551,128.0122,38706.0
2024-11-26 15:30:00,129.45,129.56,129.35,129.38,28937.0,128.0023,128.111,127.9034,127.933,28937.0
2024-11-26 15:40:00,129.39,129.47,129.3,129.41,54237.0,127.9429,128.022,127.8539,127.9627,54237.0
2024-11-26 15:50:00,129.44,129.75,129.43,129.57,266927.0,127.9924,128.2989,127.9825,128.1209,266927.0
2024-11-27 09:30:00,129.0,129.08,126.89,127.34,65816.0,127.5573,127.6364,125.4709,125.9159,65816.0
2024-11-27 09:40:00,127.21,127.51,126.68,127.31,14472.0,125.7873,126.084,125.2632,125.8862,14472.0
2024-11-27 09:50:00,127.27,127.27,126.75,126.81,26102.0,125.8466,125.8466,125.3325,125.3918,26102.0
2024-11-27 10:00:00,126.9,127.02,126.41,126.41,29803.0,125.4808,125.5994,124.9963,124.9963,29803.0
2024-11-27 10:10:00,126.4,126.46,125.67,125.74,15533.0,124.9864,125.0457,124.2645,124.3338,15533.0
2024-11-27 10:20:00,125.68,125.68,125.15,125.35,23148.0,124.2744,124.2744,123.7504,123.9481,23148.0
2024-11-27 10:30:00,125.36,125.36,124.64,124.68,47209.0,123.958,123.958,123.2461,123.2856,47209.0
2024-11-27 10:40:00,124.68,124.84,124.4,124.47,27923.0,123.2856,123.4438,123.0087,123.078,27923.0
2024-11-27 10:50:00,124.42,124.65,123.86,123.94,20413.0,123.0285,123.2559,122.4748,122.5539,20413.0
2024-11-27 11:00:00,123.87,123.87,123.58,123.72,15236.0,122.4847,122.4847,122.1979,122.3363,15236.0
2024-11-27 11:10:00,123.66,123.66,123.11,123.35,15467.0,122.277,122.277,121.7332,121.9705,15467.0
2024-11-27 11:20:00,123.35,123.41,122.99,123.04,8542.0,121.9705,122.0298,121.6145,121.664,8542.0
2024-11-27 11:30:00,123.04,123.31,122.9,122.92,19755.0,121.664,121.9309,121.5255,121.5453,19755.0
2024-11-27 11:40:00,122.92,122.97,122.29,122.29,18749.0,121.5453,121.5947,120.9223,120.9223,18749.0
2024-11-27 11:50:00,122.33,122.57,122.18,122.44,10687.0,120.9619,121.1992,120.8136,121.0707,10687.0
2024-11-27 12:00:00,122.46,122.47,122.12,122.25,17641.0,121.0904,121.1003,120.7542,120.8828,17641.0
2024-11-27 12:10:00,122.22,122.91,122.21,122.51,27080.0,120.8531,121.5354,120.8432,121.1399,27080.0
2024-11-27 12:20:00,122.54,122.68,122.39,122.68,10259.0,121.1695,121.308,121.0212,121.308,10259.0
2024-11-27 12:30:00,122.71,122.81,122.3,122.47,12248.0,121.3376,121.4365,120.9322,121.1003,12248.0
2024-11-27 12:40:00,122.49,122.55,122.31,122.48,6110.0,121.1201,121.1794,120.9421,121.1102,6110.0
2024-11-27 12:50:00,122.51,122.53,122.35,122.39,7718.0,121.1399,121.1597,120.9817,121.0212,7718.0
2024-11-27 13:00:00,122.39,122.63,122.28,122.39,17405.0,121.0212,121.2585,120.9125,121.0212,17405.0
2024-11-27 13:10:00,122.38,122.87,122.33,122.84,19157.0,121.0113,121.4959,120.9619,121.4662,19157.0
2024-11-27 13:20:00,122.82,122.84,122.53,122.59,18229.0,121.4464,121.4662,121.1597,121.219,18229.0
2024-11-27 13:30:00,122.58,122.85,122.58,122.84,6917.0,121.2091,121.4761,121.2091,121.4662,6917.0
2024-11-27 13:40:00,122.77,122.91,122.66,122.7,6935.0,121.397,121.5354,121.2882,121.3278,6935.0
2024-11-27 13:50:00,122.68,122.86,122.68,122.74,6953.0,121.308,121.486,121.308,121.3673,6953.0
2024-11-27 14:00:00,122.78,122.99,122.72,122.91,20596.0,121.4069,121.6145,121.3475,121.5354,20596.0
2024-11-27 14:10:00,122.92,123.09,122.82,122.82,9289.0,121.5453,121.7134,121.4464,121.4464,9289.0
2024-11-27 14:20:00,122.82,122.92,122.66,122.72,20450.0,121.4464,121.5453,121.2882,121.3475,20450.0
2024-11-27 14:30:00,122.74,122.76,122.62,122.7,17582.0,121.3673,121.3871,121.2487,121.3278,17582.0
2024-11-27 14:40:00,122.7,122.86,122.61,122.81,12636.0,121.3278,121.486,121.2388,121.4365,12636.0
2024-11-27 14:50:00,122.74,123.27,122.72,123.2,28478.0,121.3673,121.8914,121.3475,121.8222,28478.0
2024-11-27 15:00:00,123.13,123.34,123.13,123.21,6517.0,121.7529,121.9606,121.7529,121.8321,6517.0
2024-11-27 15:10:00,123.23,123.23,122.76,122.77,18324.0,121.8518,121.8518,121.3871,121.397,18324.0
2024-11-27 15:20:00,122.77,122.89,122.67,122.87,28730.0,121.397,121.5156,121.2981,121.4959,28730.0
2024-11-27 15:30:00,122.85,122.87,122.67,122.74,17432.0,121.4761,121.4959,121.2981,121.3673,17432.0
2024-11-27 15:40:00,122.72,122.76,122.46,122.47,35382.0,121.3475,121.3871,121.0904,121.1003,35382.0
2024-11-27 15:50:00,122.49,122.79,122.38,122.4,118312.0,121.1201,121.4167,121.0113,121.0311,118312.0
2024-11-29 09:30:00,122.94,124.02,122.93,123.96,30588.0,121.5651,122.633,121.5552,122.5737,30588.0
2024-11-29 09:40:00,124.03,124.2,123.68,123.69,8117.0,122.6429,122.811,122.2968,122.3067,8117.0
2024-11-29 09:50:00,123.68,124.08,123.68,124.08,6725.0,122.2968,122.6923,122.2968,122.6923,6725.0
2024-11-29 10:00:00,124.07,124.07,123.53,123.69,12382.0,122.6824,122.6824,122.1485,122.3067,12382.0
2024-11-29 10:10:00,123.85,124.02,123.78,123.79,5364.0,122.4649,122.633,122.3957,122.4056,5364.0
2024-11-29 10:20:00,123.79,123.81,123.43,123.45,7315.0,122.4056,122.4253,122.0496,122.0694,7315.0
2024-11-29 10:30:00,123.45,123.52,123.22,123.5,12058.0,122.0694,122.1386,121.8419,122.1188,12058.0
2024-11-29 10:40:00,123.5,123.72,123.34,123.69,13593.0,122.1188,122.3363,121.9606,122.3067,13593.0
2024-11-29 10:50:00,123.72,124.02,123.65,123.89,15690.0,122.3363,122.633,122.2671,122.5044,15690.0
2024-11-29 11:00:00,123.92,124.08,123.9,124.01,15724.0,122.5341,122.6923,122.5143,122.6231,15724.0
2024-11-29 11:10:00,124.01,124.09,123.93,123.93,8613.0,122.6231,122.7022,122.544,122.544,8613.0
2024-11-29 11:20:00,123.93,123.94,123.73,123.77,14429.0,122.544,122.5539,122.3462,122.3858,14429.0
2024-11-29 11:30:00,123.79,123.85,123.56,123.79,12030.0,122.4056,122.4649,122.1781,122.4056,12030.0
2024-11-29 11:40:00,123.79,123.89,123.76,123.85,9384.0,122.4056,122.5044,122.3759,122.4649,9384.0
2024-11-29 11:50:00,123.84,123.84,123.55,123.57,10258.0,122.455,122.455,122.1682,122.188,10258.0
2024-11-29 12:00:00,123.54,123.56,123.35,123.53,11579.0,122.1584,122.1781,121.9705,122.1485,11579.0
2024-11-29 12:10:00,123.52,123.52,123.33,123.35,10314.0,122.1386,122.1386,121.9507,121.9705,10314.0
2024-11-29 12:20:00,123.29,123.37,123.08,123.13,11326.0,121.9112,121.9903,121.7035,121.7529,11326.0
2024-11-29 12:30:00,123.14,123.21,122.94,122.95,21269.0,121.7628,121.8321,121.5651,121.575,21269.0
2024-11-29 12:40:00,122.97,122.97,122.81,122.81,22454.0,121.5947,121.5947,121.4365,121.4365,22454.0
2024-11-29 12:50:00,122.8,122.97,122.58,122.63,53628.0,121.4266,121.5947,121.2091,121.2585,53628.0
2024-12-02 09:30:00,122.33,122.75,121.9,122.43,101781.0,120.9619,121.3772,120.5367,121.0608,101781.0
2024-12-02 09:40:00,122.65,122.66,121.94,122.52,24837.0,121.2783,121.2882,120.5763,121.1498,24837.0
2024-12-02 09:50:00,122.57,122.76,122.21,122.48,19498.0,121.1992,121.3871,120.8432,121.1102,19498.0
2024-12-02 10:00:00,122.54,122.68,122.31,122.39,17045.0,121.1695,121.308,120.9421,121.0212,17045.0
2024-12-02 10:10:00,122.32,122.76,122.28,122.53,21835.0,120.952,121.3871,120.9125,121.1597,21835.0
2024-12-02 10:20:00,122.58,122.66,122.29,122.62,17765.0,121.2091,121.2882,120.9223,121.2487,17765.0
2024-12-02 10:30:00,122.6,122.84,122.48,122.72,34520.0,121.2289,121.4662,121.1102,121.3475,34520.0
2024-12-02 10:40:00,122.75,122.8,122.5,122.76,24842.0,121.3772,121.4266,121.13,121.3871,24842.0
2024-12-02 10:50:00,122.75,122.96,122.65,122.89,18108.0,121.3772,121.5848,121.2783,121.5156,18108.0
2024-12-02 11:00:00,122.83,123.11,122.79,123.09,18366.0,121.4563,121.7332,121.4167,121.7134,18366.0
2024-12-02 11:10:00,123.09,123.4,122.9,123.39,13681.0,121.7134,122.0199,121.5255,122.01,13681.0
2024-12-02 11:20:00,123.44,123.5,123.27,123.32,15675.0,122.0595,122.1188,121.8914,121.9408,15675.0
2024-12-02 11:30:00,123.36,123.73,123.31,123.58,14274.0,121.9804,122.3462,121.9309,122.1979,14274.0
2024-12-02 11:40:00,123.52,123.73,123.46,123.65,6156.0,122.1386,122.3462,122.0793,122.2671,6156.0
2024-12-02 11:50:00,123.7,123.77,123.5,123.55,13901.0,122.3166,122.3858,122.1188,122.1682,13901.0
2024-12-02 12:00:00,123.48,123.95,123.48,123.9,13356.0,122.099,122.5638,122.099,122.5143,13356.0
2024-12-02 12:10:00,123.89,123.95,123.77,123.87,14596.0,122.5044,122.5638,122.3858,122.4847,14596.0
2024-12-02 12:20:00,123.81,123.98,123.56,123.69,10964.0,122.4253,122.5934,122.1781,122.3067,10964.0
2024-12-02 12:30:00,123.57,123.62,123.32,123.32,3752.0,122.188,122.2375,121.9408,121.9408,3752.0
2024-12-02 12:40:00,123.43,123.62,123.41,123.57,7262.0,122.0496,122.2375,122.0298,122.188,7262.0
2024-12-02 12:50:00,123.59,123.75,123.53,123.58,8612.0,122.2078,122.366,122.1485,122.1979,8612.0
2024-12-02 13:00:00,123.54,123.58,123.48,123.51,3985.0,122.1584,122.1979,122.099,122.1287,3985.0
2024-12-02 13:10:00,123.52,123.61,123.45,123.5,6394.0,122.1386,122.2276,122.0694,122.1188,6394.0
2024-12-02 13:20:00,123.45,123.61,123.44,123.61,4380.0,122.0694,122.2276,122.0595,122.2276,4380.0
2024-12-02 13:30:00,123.59,123.75,123.53,123.74,6737.0,122.2078,122.366,122.1485,122.3561,6737.0
2024-12-02 13:40:00,123.74,123.82,123.67,123.72,6082.0,122.3561,122.4352,122.2869,122.3363,6082.0
2024-12-02 13:50:00,123.69,123.72,123.64,123.71,3172.0,122.3067,122.3363,122.2572,122.3265,3172.0
2024-12-02 14:00:00,123.67,123.69,123.61,123.62,5789.0,122.2869,122.3067,122.2276,122.2375,5789.0
2024-12-02 14:10:00,123.61,123.61,123.36,123.41,6428.0,122.2276,122.2276,121.9804,122.0298,6428.0
2024-12-02 14:20:00,123.41,123.41,123.24,123.28,3628.0,122.0298,122.0298,121.8617,121.9013,3628.0
2024-12-02 14:30:00,123.24,123.42,123.24,123.33,6993.0,121.8617,122.0397,121.8617,121.9507,6993.0
2024-12-02 14:40:00,123.42,123.46,123.31,123.41,6095.0,122.0397,122.0793,121.9309,122.0298,6095.0
2024-12-02 14:50:00,123.4,123.43,123.32,123.38,8178.0,122.0199,122.0496,121.9408,122.0002,8178.0
2024-12-02 15:00:00,123.32,123.33,123.18,123.26,7102.0,121.9408,121.9507,121.8024,121.8815,7102.0
2024-12-02 15:10:00,123.25,123.3,123.18,123.24,6703.0,121.8716,121.921,121.8024,121.8617,6703.0
2024-12-02 15:20:00,123.22,123.46,123.21,123.43,8411.0,121.8419,122.0793,121.8321,122.0496,8411.0
2024-12-02 15:30:00,123.44,123.5,123.28,123.32,12805.0,122.0595,122.1188,121.9013,121.9408,12805.0
2024-12-02 15:40:00,123.3,123.34,123.02,123.08,20114.0,121.921,121.9606,121.6442,121.7035,20114.0
2024-12-02 15:50:00,123.05,123.43,122.99,123.28,116044.0,121.6738,122.0496,121.6145,121.9013,116044.0
2024-12-03 09:30:00,123.48,123.63,122.09,122.63,26077.0,122.099,122.2474,120.7246,121.2585,26077.0
2024-12-03 09:40:00,122.79,123.63,122.64,123.63,13161.0,121.4167,122.2474,121.2684,122.2474,13161.0
2024-12-03 09:50:00,123.65,123.96,123.51,123.96,6415.0,122.2671,122.5737,122.1287,122.5737,6415.0
2024-12-03 10:00:00,123.97,123.97,123.55,123.57,7222.0,122.5836,122.5836,122.1682,122.188,7222.0
2024-12-03 10:10:00,123.63,123.95,123.49,123.49,9730.0,122.2474,122.5638,122.1089,122.1089,9730.0
2024-12-03 10:20:00,123.35,123.51,123.22,123.25,10760.0,121.9705,122.1287,121.8419,121.8716,10760.0
2024-12-03 10:30:00,123.26,123.44,123.2,123.24,12917.0,121.8815,122.0595,121.8222,121.8617,12917.0
2024-12-03 10:40:00,123.24,123.37,123.12,123.15,9181.0,121.8617,121.9903,121.7431,121.7727,9181.0
2024-12-03 10:50:00,123.21,123.25,122.97,123.25,14207.0,121.8321,121.8716,121.5947,121.8716,14207.0
2024-12-03 11:00:00,123.25,123.59,123.17,123.53,17947.0,121.8716,122.2078,121.7925,122.1485,17947.0
2024-12-03 11:10:00,123.54,124.03,123.53,124.01,20748.0,122.1584,122.6429,122.1485,122.6231,20748.0
2024-12-03 11:20:00,124.0,124.13,123.78,123.99,33026.0,122.6132,122.7418,122.3957,122.6033,33026.0
2024-12-03 11:30:00,124.02,124.1,123.82,123.83,11673.0,122.633,122.7121,122.4352,122.4451,11673.0
2024-12-03 11:40:00,123.86,123.93,123.69,123.88,6548.0,122.4748,122.544,122.3067,122.4946,6548.0
2024-12-03 11:50:00,123.88,124.2,123.78,124.17,11676.0,122.4946,122.811,122.3957,122.7813,11676.0
2024-12-03 12:00:00,124.15,124.48,124.08,124.43,25156.0,122.7615,123.0878,122.6923,123.0384,25156.0
2024-12-03 12:10:00,124.41,124.7,124.35,124.53,13459.0,123.0186,123.3054,122.9593,123.1373,13459.0
2024-12-03 12:20:00,124.59,124.59,124.38,124.38,5999.0,123.1966,123.1966,122.989,122.989,5999.0
2024-12-03 12:30:00,124.38,124.59,124.38,124.57,10778.0,122.989,123.1966,122.989,123.1768,10778.0
2024-12-03 12:40:00,124.57,124.62,124.52,124.53,11942.0,123.1768,123.2263,123.1274,123.1373,11942.0
2024-12-03 12:50:00,124.53,124.65,124.49,124.55,5395.0,123.1373,123.2559,123.0977,123.1571,5395.0
2024-12-03 13:00:00,124.61,124.61,124.35,124.35,7155.0,123.2164,123.2164,122.9593,122.9593,7155.0
2024-12-03 13:10:00,124.35,124.44,124.3,124.34,6092.0,122.9593,123.0483,122.9099,122.9494,6092.0
2024-12-03 13:20:00,124.33,124.42,123.95,123.95,7535.0,122.9395,123.0285,122.5638,122.5638,7535.0
2024-12-03 13:30:00,123.97,124.22,123.97,124.06,8001.0,122.5836,122.8308,122.5836,122.6725,8001.0
2024-12-03 13:40:00,124.01,124.07,123.92,123.96,4721.0,122.6231,122.6824,122.5341,122.5737,4721.0
2024-12-03 13:50:00,123.96,124.06,123.93,124.03,9186.0,122.5737,122.6725,122.544,122.6429,9186.0
2024-12-03 14:00:00,124.03,124.03,123.92,123.98,10311.0,122.6429,122.6429,122.5341,122.5934,10311.0
2024-12-03 14:10:00,123.96,124.01,123.84,124.0,6364.0,122.5737,122.6231,122.455,122.6132,6364.0
2024-12-03 14:20:00,123.93,124.26,123.93,124.14,10202.0,122.544,122.8703,122.544,122.7517,10202.0
2024-12-03 14:30:00,124.16,124.24,124.07,124.2,14757.0,122.7714,122.8505,122.6824,122.811,14757.0
2024-12-03 14:40:00,124.2,124.34,124.13,124.34,8003.0,122.811,122.9494,122.7418,122.9494,8003.0
2024-12-03 14:50:00,124.32,124.39,124.31,124.36,10792.0,122.9296,122.9989,122.9198,122.9692,10792.0
2024-12-03 15:00:00,124.38,124.44,124.34,124.43,10780.0,122.989,123.0483,122.9494,123.0384,10780.0
2024-12-03 15:10:00,124.44,124.54,124.33,124.53,10194.0,123.0483,123.1472,122.9395,123.1373,10194.0
2024-12-03 15:20:00,124.54,124.85,124.53,124.85,17082.0,123.1472,123.4537,123.1373,123.4537,17082.0
2024-12-03 15:30:00,124.83,124.86,124.47,124.59,22013.0,123.4339,123.4636,123.078,123.1966,22013.0
2024-12-03 15:40:00,124.57,124.67,124.47,124.65,24083.0,123.1768,123.2757,123.078,123.2559,24083.0
2024-12-03 15:50:00,124.63,124.75,124.38,124.67,118512.0,123.2362,123.3548,122.989,123.2757,118512.0
2024-12-04 09:30:00,126.2,126.96,125.0,126.96,62017.0,124.7886,125.5401,123.602,125.5401,62017.0
2024-12-04 09:40:00,126.96,127.8,126.36,127.66,41024.0,125.5401,126.3707,124.9468,126.2323,41024.0
2024-12-04 09:50:00,127.6,128.17,127.44,128.09,29601.0,126.173,126.7366,126.0147,126.6575,29601.0
2024-12-04 10:00:00,128.2,129.12,127.92,128.77,43326.0,126.7662,127.676,126.4894,127.3299,43326.0
2024-12-04 10:10:00,128.71,129.22,128.59,129.04,34443.0,127.2705,127.7748,127.1519,127.5969,34443.0
2024-12-04 10:20:00,129.07,129.52,129.01,129.39,30644.0,127.6265,128.0715,127.5672,127.9429,30644.0
2024-12-04 10:30:00,129.38,129.75,129.2,129.42,49437.0,127.933,128.2989,127.7551,127.9726,49437.0
2024-12-04 10:40:00,129.41,129.41,128.69,128.98,26314.0,127.9627,127.9627,127.2508,127.5375,26314.0
2024-12-04 10:50:00,128.86,129.17,128.64,129.09,17800.0,127.4189,127.7254,127.2013,127.6463,17800.0
2024-12-04 11:00:00,129.01,129.01,128.61,128.72,15139.0,127.5672,127.5672,127.1717,127.2804,15139.0
2024-12-04 11:10:00,128.75,128.91,128.68,128.91,19367.0,127.3101,127.4683,127.2409,127.4683,19367.0
2024-12-04 11:20:00,128.91,129.1,128.77,129.1,13999.0,127.4683,127.6562,127.3299,127.6562,13999.0
2024-12-04 11:30:00,129.1,129.34,128.93,129.09,49117.0,127.6562,127.8935,127.4881,127.6463,49117.0
2024-12-04 11:40:00,128.97,129.07,128.83,128.83,8312.0,127.5276,127.6265,127.3892,127.3892,8312.0
2024-12-04 11:50:00,128.83,129.38,128.77,129.36,35005.0,127.3892,127.933,127.3299,127.9133,35005.0
2024-12-04 12:00:00,129.37,129.68,129.35,129.5,47346.0,127.9232,128.2297,127.9034,128.0517,47346.0
2024-12-04 12:10:00,129.53,129.53,129.25,129.37,13315.0,128.0814,128.0814,127.8045,127.9232,13315.0
2024-12-04 12:20:00,129.34,129.35,129.02,129.3,16389.0,127.8935,127.9034,127.5771,127.8539,16389.0
2024-12-04 12:30:00,129.3,129.49,129.24,129.28,16166.0,127.8539,128.0418,127.7946,127.8342,16166.0
2024-12-04 12:40:00,129.35,129.39,129.13,129.24,11863.0,127.9034,127.9429,127.6858,127.7946,11863.0
2024-12-04 12:50:00,129.23,129.4,128.95,129.14,19977.0,127.7847,127.9528,127.5079,127.6957,19977.0
2024-12-04 13:00:00,129.11,129.21,129.03,129.11,10635.0,127.6661,127.7649,127.587,127.6661,10635.0
2024-12-04 13:10:00,129.11,129.45,129.09,129.35,21100.0,127.6661,128.0023,127.6463,127.9034,21100.0
2024-12-04 13:20:00,129.43,129.54,129.12,129.14,12141.0,127.9825,128.0913,127.676,127.6957,12141.0
2024-12-04 13:30:00,129.07,129.11,128.82,128.83,13376.0,127.6265,127.6661,127.3793,127.3892,13376.0
2024-12-04 13:40:00,128.84,128.86,128.62,128.78,21206.0,127.3991,127.4189,127.1815,127.3398,21206.0
2024-12-04 13:50:00,128.72,128.96,128.64,128.71,19939.0,127.2804,127.5177,127.2013,127.2705,19939.0
2024-12-04 14:00:00,128.67,128.95,128.64,128.91,16980.0,127.231,127.5079,127.2013,127.4683,16980.0
2024-12-04 14:10:00,128.95,128.96,128.4,128.68,31359.0,127.5079,127.5177,126.964,127.2409,31359.0
2024-12-04 14:20:00,128.68,128.94,128.67,128.91,14554.0,127.2409,127.498,127.231,127.4683,14554.0
2024-12-04 14:30:00,128.93,129.1,128.89,129.06,15827.0,127.4881,127.6562,127.4485,127.6166,15827.0
2024-12-04 14:40:00,129.06,129.11,128.91,129.0,12559.0,127.6166,127.6661,127.4683,127.5573,12559.0
2024-12-04 14:50:00,129.0,129.11,128.92,128.95,14901.0,127.5573,127.6661,127.4782,127.5079,14901.0
2024-12-04 15:00:00,128.94,129.19,128.9,129.13,15850.0,127.498,127.7452,127.4584,127.6858,15850.0
2024-12-04 15:10:00,129.14,129.39,129.14,129.39,20251.0,127.6957,127.9429,127.6957,127.9429,20251.0
2024-12-04 15:20:00,129.36,129.46,129.21,129.21,35466.0,127.9133,128.0122,127.7649,127.7649,35466.0
2024-12-04 15:30:00,129.2,129.2,128.89,129.0,26426.0,127.7551,127.7551,127.4485,127.5573,26426.0
2024-12-04 15:40:00,129.0,129.19,128.9,129.17,31740.0,127.5573,127.7452,127.4584,127.7254,31740.0
2024-12-04 15:50:00,129.13,129.16,128.75,129.08,151861.0,127.6858,127.7155,127.3101,127.6364,151861.0
2024-12-05 09:30:00,129.0,129.64,128.5,129.17,33225.0,127.5573,128.1901,127.0629,127.7254,33225.0
2024-12-05 09:40:00,129.23,129.76,129.15,129.63,9252.0,127.7847,128.3088,127.7056,128.1803,9252.0
2024-12-05 09:50:00,129.62,129.77,129.32,129.76,9203.0,128.1704,128.3187,127.8737,128.3088,9203.0
2024-12-05 10:00:00,129.76,130.05,129.69,129.94,34578.0,128.3088,128.5956,128.2396,128.4868,34578.0
2024-12-05 10:10:00,129.94,130.0,129.46,129.7,24555.0,128.4868,128.5461,128.0122,128.2495,24555.0
2024-12-05 10:20:00,129.69,129.89,129.4,129.52,12090.0,128.2396,128.4373,127.9528,128.0715,12090.0
2024-12-05 10:30:00,129.5,129.77,129.14,129.22,20204.0,128.0517,128.3187,127.6957,127.7748,20204.0
2024-12-05 10:40:00,129.22,129.7,129.19,129.61,16477.0,127.7748,128.2495,127.7452,128.1605,16477.0
2024-12-05 10:50:00,129.61,129.97,129.53,129.89,17259.0,128.1605,128.5165,128.0814,128.4373,17259.0
2024-12-05 11:00:00,129.89,130.24,129.79,130.1,55430.0,128.4373,128.7834,128.3385,128.645,55430.0
2024-12-05 11:10:00,130.1,130.19,129.83,130.19,20729.0,128.645,128.734,128.378,128.734,20729.0
2024-12-05 11:20:00,130.2,130.2,129.84,129.93,13195.0,128.7439,128.7439,128.3879,128.4769,13195.0
2024-12-05 11:30:00,129.95,129.99,129.67,129.91,10696.0,128.4967,128.5362,128.2198,128.4571,10696.0
2024-12-05 11:40:00,129.99,130.06,129.7,129.83,12721.0,128.5362,128.6054,128.2495,128.378,12721.0
2024-12-05 11:50:00,129.89,130.19,129.84,130.19,11337.0,128.4373,128.734,128.3879,128.734,11337.0
2024-12-05 12:00:00,130.09,130.19,129.94,130.09,16876.0,128.6351,128.734,128.4868,128.6351,16876.0
2024-12-05 12:10:00,130.08,130.17,129.98,130.14,89830.0,128.6252,128.7142,128.5263,128.6845,89830.0
2024-12-05 12:20:00,130.14,130.24,130.08,130.22,8191.0,128.6845,128.7834,128.6252,128.7637,8191.0
2024-12-05 12:30:00,130.19,130.23,129.77,129.77,8532.0,128.734,128.7735,128.3187,128.3187,8532.0
2024-12-05 12:40:00,129.77,129.8,129.59,129.75,9948.0,128.3187,128.3484,128.1407,128.2989,9948.0
2024-12-05 12:50:00,129.74,129.89,129.68,129.89,8345.0,128.289,128.4373,128.2297,128.4373,8345.0
2024-12-05 13:00:00,129.9,129.93,129.63,129.63,8770.0,128.4472,128.4769,128.1803,128.1803,8770.0
2024-12-05 13:10:00,129.66,129.67,129.46,129.55,11229.0,128.2099,128.2198,128.0122,128.1011,11229.0
2024-12-05 13:20:00,129.54,129.59,129.23,129.34,11980.0,128.0913,128.1407,127.7847,127.8935,11980.0
2024-12-05 13:30:00,129.34,129.48,129.27,129.47,6841.0,127.8935,128.0319,127.8243,128.022,6841.0
2024-12-05 13:40:00,129.47,129.51,129.23,129.23,8155.0,128.022,128.0616,127.7847,127.7847,8155.0
2024-12-05 13:50:00,129.23,129.34,129.04,129.16,11037.0,127.7847,127.8935,127.5969,127.7155,11037.0
2024-12-05 14:00:00,129.1,129.17,129.01,129.09,14209.0,127.6562,127.7254,127.5672,127.6463,14209.0
2024-12-05 14:10:00,129.09,129.13,128.9,129.02,9529.0,127.6463,127.6858,127.4584,127.5771,9529.0
2024-12-05 14:20:00,129.06,129.13,128.94,129.06,17040.0,127.6166,127.6858,127.498,127.6166,17040.0
2024-12-05 14:30:00,129.02,129.19,128.87,128.88,19542.0,127.5771,127.7452,127.4288,127.4386,19542.0
2024-12-05 14:40:00,128.83,128.99,128.73,128.86,12525.0,127.3892,127.5474,127.2903,127.4189,12525.0
2024-12-05 14:50:00,128.89,128.99,128.86,128.98,15444.0,127.4485,127.5474,127.4189,127.5375,15444.0
2024-12-05 15:00:00,128.98,129.2,128.91,129.14,20002.0,127.5375,127.7551,127.4683,127.6957,20002.0
2024-12-05 15:10:00,129.15,129.27,129.02,129.04,19198.0,127.7056,127.8243,127.5771,127.5969,19198.0
2024-12-05 15:20:00,129.06,129.12,128.83,128.91,27817.0,127.6166,127.676,127.3892,127.4683,27817.0
2024-12-05 15:30:00,128.94,129.06,128.79,128.79,16539.0,127.498,127.6166,127.3496,127.3496,16539.0
2024-12-05 15:40:00,128.82,128.89,128.62,128.69,34920.0,127.3793,127.4485,127.1815,127.2508,34920.0
2024-12-05 15:50:00,128.68,128.89,128.59,128.79,146583.0,127.2409,127.4485,127.1519,127.3496,146583.0
2024-12-06 09:30:00,128.86,129.43,128.78,129.3,18799.0,127.4189,127.9825,127.3398,127.8539,18799.0
2024-12-06 09:40:00,129.41,129.67,129.27,129.65,5881.0,127.9627,128.2198,127.8243,128.2,5881.0
2024-12-06 09:50:00,129.57,129.74,129.43,129.47,12836.0,128.1209,128.289,127.9825,128.022,12836.0
2024-12-06 10:00:00,129.61,129.96,129.32,129.9,22030.0,128.1605,128.5066,127.8737,128.4472,22030.0
2024-12-06 10:10:00,129.94,130.13,129.91,130.06,29709.0,128.4868,128.6747,128.4571,128.6054,29709.0
2024-12-06 10:20:00,130.13,130.2,129.83,130.08,9739.0,128.6747,128.7439,128.378,128.6252,9739.0
2024-12-06 10:30:00,130.03,130.37,129.94,130.27,30940.0,128.5758,128.912,128.4868,128.8131,30940.0
2024-12-06 10:40:00,130.3,130.97,130.27,130.89,31463.0,128.8428,129.5053,128.8131,129.4262,31463.0
2024-12-06 10:50:00,130.82,130.85,130.41,130.72,11131.0,129.3569,129.3866,128.9515,129.2581,11131.0
2024-12-06 11:00:00,130.77,130.79,130.48,130.73,10728.0,129.3075,129.3273,129.0207,129.268,10728.0
2024-12-06 11:10:00,130.73,130.77,130.3,130.3,16670.0,129.268,129.3075,128.8428,128.8428,16670.0
2024-12-06 11:20:00,130.32,130.7,130.21,130.62,17659.0,128.8625,129.2383,128.7538,129.1592,17659.0
2024-12-06 11:30:00,130.62,130.95,130.55,130.95,17022.0,129.1592,129.4855,129.09,129.4855,17022.0
2024-12-06 11:40:00,130.89,131.13,130.88,130.99,22148.0,129.4262,129.6635,129.4163,129.525,22148.0
2024-12-06 11:50:00,130.99,131.23,130.88,131.21,9621.0,129.525,129.7624,129.4163,129.7426,9621.0
2024-12-06 12:00:00,131.21,131.29,131.0,131.11,36324.0,129.7426,129.8217,129.5349,129.6437,36324.0
2024-12-06 12:10:00,131.07,131.29,130.99,131.24,27392.0,129.6041,129.8217,129.525,129.7722,27392.0
2024-12-06 12:20:00,131.13,131.28,131.08,131.28,19642.0,129.6635,129.8118,129.614,129.8118,19642.0
2024-12-06 12:30:00,131.3,131.3,130.82,130.86,18445.0,129.8316,129.8316,129.3569,129.3965,18445.0
2024-12-06 12:40:00,130.84,131.0,130.72,130.94,16941.0,129.3767,129.5349,129.2581,129.4756,16941.0
2024-12-06 12:50:00,130.98,131.14,130.75,131.06,12921.0,129.5152,129.6734,129.2877,129.5943,12921.0
2024-12-06 13:00:00,131.08,131.17,130.81,131.17,17933.0,129.614,129.703,129.3471,129.703,17933.0
2024-12-06 13:10:00,131.17,131.23,131.0,131.0,12784.0,129.703,129.7624,129.5349,129.5349,12784.0
2024-12-06 13:20:00,131.04,131.11,130.97,131.09,10577.0,129.5745,129.6437,129.5053,129.6239,10577.0
2024-12-06 13:30:00,131.06,131.25,130.97,131.25,56385.0,129.5943,129.7821,129.5053,129.7821,56385.0
2024-12-06 13:40:00,131.19,131.24,130.84,131.0,30310.0,129.7228,129.7722,129.3767,129.5349,30310.0
2024-12-06 13:50:00,130.98,131.01,130.86,130.92,12289.0,129.5152,129.5448,129.3965,129.4558,12289.0
2024-12-06 14:00:00,130.9,131.04,130.5,130.58,17369.0,129.436,129.5745,129.0405,129.1196,17369.0
2024-12-06 14:10:00,130.58,130.58,130.37,130.5,13441.0,129.1196,129.1196,128.912,129.0405,13441.0
2024-12-06 14:20:00,130.48,130.76,130.48,130.75,27123.0,129.0207,129.2976,129.0207,129.2877,27123.0
2024-12-06 14:30:00,130.75,130.76,130.54,130.64,10979.0,129.2877,129.2976,129.0801,129.179,10979.0
2024-12-06 14:40:00,130.62,130.91,130.57,130.83,21531.0,129.1592,129.4459,129.1097,129.3668,21531.0
2024-12-06 14:50:00,130.79,130.91,130.67,130.68,15052.0,129.3273,129.4459,129.2086,129.2185,15052.0
2024-12-06 15:00:00,130.67,130.68,130.26,130.28,23580.0,129.2086,129.2185,128.8032,128.823,23580.0
2024-12-06 15:10:00,130.28,130.37,130.21,130.25,21596.0,128.823,128.912,128.7538,128.7933,21596.0
2024-12-06 15:20:00,130.25,130.47,130.17,130.44,28298.0,128.7933,129.0109,128.7142,128.9812,28298.0
2024-12-06 15:30:00,130.44,130.67,130.43,130.59,30394.0,128.9812,129.2086,128.9713,129.1295,30394.0
2024-12-06 15:40:00,130.58,130.99,130.58,130.86,55015.0,129.1196,129.525,129.1196,129.3965,55015.0
2024-12-06 15:50:00,130.85,131.23,130.54,131.04,178080.0,129.3866,129.7624,129.0801,129.5745,178080.0
2024-12-09 09:30:00,130.98,131.0,129.13,129.33,32115.0,129.5152,129.5349,127.6858,127.8836,32115.0
2024-12-09 09:40:00,129.5,130.11,129.37,130.04,30889.0,128.0517,128.6549,127.9232,128.5857,30889.0
2024-12-09 09:50:00,130.18,130.57,129.8,130.36,20149.0,128.7241,129.1097,128.3484,128.9021,20149.0
2024-12-09 10:00:00,130.36,130.36,129.8,129.95,7235.0,128.9021,128.9021,128.3484,128.4967,7235.0
2024-12-09 10:10:00,130.09,130.35,129.98,130.08,14375.0,128.6351,128.8922,128.5263,128.6252,14375.0
2024-12-09 10:20:00,130.05,130.08,129.62,129.64,5562.0,128.5956,128.6252,128.1704,128.1901,5562.0
2024-12-09 10:30:00,129.69,129.73,128.85,129.07,9534.0,128.2396,128.2791,127.409,127.6265,9534.0
2024-12-09 10:40:00,129.0,129.17,128.91,129.02,11986.0,127.5573,127.7254,127.4683,127.5771,11986.0
2024-12-09 10:50:00,128.97,129.03,128.62,128.73,18115.0,127.5276,127.587,127.1815,127.2903,18115.0
2024-12-09 11:00:00,128.76,128.77,128.16,128.22,13899.0,127.32,127.3299,126.7267,126.786,13899.0
2024-12-09 11:10:00,128.11,128.59,128.04,128.59,24330.0,126.6773,127.1519,126.608,127.1519,24330.0
2024-12-09 11:20:00,128.69,128.95,128.63,128.9,7104.0,127.2508,127.5079,127.1914,127.4584,7104.0
2024-12-09 11:30:00,128.91,129.01,128.42,128.47,13054.0,127.4683,127.5672,126.9838,127.0332,13054.0
2024-12-09 11:40:00,128.46,128.56,128.27,128.36,6084.0,127.0233,127.1222,126.8355,126.9245,6084.0
2024-12-09 11:50:00,128.38,128.6,128.32,128.59,6453.0,126.9442,127.1618,126.8849,127.1519,6453.0
2024-12-09 12:00:00,128.59,128.59,128.11,128.45,17156.0,127.1519,127.1519,126.6773,127.0134,17156.0
2024-12-09 12:10:00,128.45,128.71,128.45,128.59,11380.0,127.0134,127.2705,127.0134,127.1519,11380.0
2024-12-09 12:20:00,128.52,128.62,128.46,128.53,8181.0,127.0827,127.1815,127.0233,127.0926,8181.0
2024-12-09 12:30:00,128.53,128.53,128.23,128.41,6906.0,127.0926,127.0926,126.7959,126.9739,6906.0
2024-12-09 12:40:00,128.48,128.54,128.4,128.42,6959.0,127.0431,127.1024,126.964,126.9838,6959.0
2024-12-09 12:50:00,128.42,128.53,128.31,128.41,9193.0,126.9838,127.0926,126.875,126.9739,9193.0
2024-12-09 13:00:00,128.36,128.65,128.34,128.65,7913.0,126.9245,127.2112,126.9047,127.2112,7913.0
2024-12-09 13:10:00,128.59,128.7,128.5,128.56,9989.0,127.1519,127.2607,127.0629,127.1222,9989.0
2024-12-09 13:20:00,128.59,128.68,128.52,128.61,10140.0,127.1519,127.2409,127.0827,127.1717,10140.0
2024-12-09 13:30:00,128.61,128.96,128.57,128.84,11328.0,127.1717,127.5177,127.1321,127.3991,11328.0
2024-12-09 13:40:00,128.87,128.93,128.79,128.91,7222.0,127.4288,127.4881,127.3496,127.4683,7222.0
2024-12-09 13:50:00,128.88,128.92,128.58,128.58,15163.0,127.4386,127.4782,127.142,127.142,15163.0
2024-12-09 14:00:00,128.58,128.72,128.51,128.64,30416.0,127.142,127.2804,127.0728,127.2013,30416.0
2024-12-09 14:10:00,128.7,128.75,128.54,128.55,15586.0,127.2607,127.3101,127.1024,127.1123,15586.0
2024-12-09 14:20:00,128.49,128.51,128.34,128.36,9371.0,127.053,127.0728,126.9047,126.9245,9371.0
2024-12-09 14:30:00,128.39,128.45,128.34,128.36,13869.0,126.9541,127.0134,126.9047,126.9245,13869.0
2024-12-09 14:40:00,128.36,128.38,128.15,128.26,11425.0,126.9245,126.9442,126.7168,126.8256,11425.0
2024-12-09 14:50:00,128.24,128.34,128.14,128.25,11030.0,126.8058,126.9047,126.7069,126.8157,11030.0
2024-12-09 15:00:00,128.25,128.25,128.08,128.09,10804.0,126.8157,126.8157,126.6476,126.6575,10804.0
2024-12-09 15:10:00,128.1,128.2,128.06,128.17,15773.0,126.6674,126.7662,126.6278,126.7366,15773.0
2024-12-09 15:20:00,128.22,128.27,128.11,128.19,13851.0,126.786,126.8355,126.6773,126.7564,13851.0
2024-12-09 15:30:00,128.19,128.19,127.91,127.97,19102.0,126.7564,126.7564,126.4795,126.5388,19102.0
2024-12-09 15:40:00,127.97,127.97,127.68,127.73,38308.0,126.5388,126.5388,126.2521,126.3015,38308.0
2024-12-09 15:50:00,127.75,128.08,127.45,127.6,146253.0,126.3213,126.6476,126.0246,126.173,146253.0
2024-12-10 09:30:00,127.41,128.53,127.22,127.22,28828.0,125.9851,127.0926,125.7972,125.7972,28828.0
2024-12-10 09:40:00,127.16,127.21,126.37,126.44,11199.0,125.7379,125.7873,124.9567,125.0259,11199.0
2024-12-10 09:50:00,126.43,126.43,124.89,125.01,45129.0,125.016,125.016,123.4933,123.6119,45129.0
2024-12-10 10:00:00,125.01,125.01,123.24,123.51,61786.0,123.6119,123.6119,121.8617,122.1287,61786.0
2024-12-10 10:10:00,123.66,123.66,122.51,122.62,41881.0,122.277,122.277,121.1399,121.2487,41881.0
2024-12-10 10:20:00,122.55,123.33,122.51,122.83,45249.0,121.1794,121.9507,121.1399,121.4563,45249.0
2024-12-10 10:30:00,122.79,122.91,122.62,122.75,16055.0,121.4167,121.5354,121.2487,121.3772,16055.0
2024-12-10 10:40:00,122.74,123.29,122.69,123.23,14531.0,121.3673,121.9112,121.3179,121.8518,14531.0
2024-12-10 10:50:00,123.17,123.17,122.53,122.67,22309.0,121.7925,121.7925,121.1597,121.2981,22309.0
2024-12-10 11:00:00,122.67,122.76,122.15,122.29,44687.0,121.2981,121.3871,120.7839,120.9223,44687.0
2024-12-10 11:10:00,122.18,122.19,121.89,122.03,27162.0,120.8136,120.8235,120.5268,120.6652,27162.0
2024-12-10 11:20:00,122.07,122.32,121.82,122.03,16460.0,120.7048,120.952,120.4576,120.6652,16460.0
2024-12-10 11:30:00,121.9,121.9,121.45,121.46,14280.0,120.5367,120.5367,120.0917,120.1016,14280.0
2024-12-10 11:40:00,121.52,121.77,121.43,121.77,13993.0,120.161,120.4082,120.072,120.4082,13993.0
2024-12-10 11:50:00,121.75,121.81,121.37,121.51,19457.0,120.3884,120.4477,120.0126,120.1511,19457.0
2024-12-10 12:00:00,121.5,122.04,121.48,121.73,15153.0,120.1412,120.6751,120.1214,120.3686,15153.0
2024-12-10 12:10:00,121.64,121.99,121.49,121.61,19347.0,120.2796,120.6257,120.1313,120.2499,19347.0
2024-12-10 12:20:00,121.61,121.96,121.61,121.9,14594.0,120.2499,120.596,120.2499,120.5367,14594.0
2024-12-10 12:30:00,121.86,122.04,121.59,121.75,16211.0,120.4972,120.6751,120.2302,120.3884,16211.0
2024-12-10 12:40:00,121.78,121.78,121.51,121.6,7707.0,120.418,120.418,120.1511,120.2401,7707.0
2024-12-10 12:50:00,121.58,121.61,121.37,121.4,12480.0,120.2203,120.2499,120.0126,120.0423,12480.0
2024-12-10 13:00:00,121.44,121.44,121.06,121.18,16594.0,120.0818,120.0818,119.7061,119.8248,16594.0
2024-12-10 13:10:00,121.18,121.63,121.07,121.61,10531.0,119.8248,120.2697,119.716,120.2499,10531.0
2024-12-10 13:20:00,121.61,122.12,121.55,122.05,26201.0,120.2499,120.7542,120.1906,120.685,26201.0
2024-12-10 13:30:00,122.05,122.26,121.89,121.94,10444.0,120.685,120.8927,120.5268,120.5763,10444.0
2024-12-10 13:40:00,121.95,122.03,121.76,121.94,11960.0,120.5861,120.6652,120.3983,120.5763,11960.0
2024-12-10 13:50:00,121.82,121.87,121.7,121.71,7117.0,120.4576,120.507,120.3389,120.3488,7117.0
2024-12-10 14:00:00,121.7,121.86,121.54,121.54,9419.0,120.3389,120.4972,120.1807,120.1807,9419.0
2024-12-10 14:10:00,121.61,121.91,121.52,121.9,16592.0,120.2499,120.5466,120.161,120.5367,16592.0
2024-12-10 14:20:00,121.95,121.99,121.71,121.72,12188.0,120.5861,120.6257,120.3488,120.3587,12188.0
2024-12-10 14:30:00,121.66,121.83,121.62,121.69,12829.0,120.2994,120.4675,120.2598,120.3291,12829.0
2024-12-10 14:40:00,121.73,121.74,121.46,121.48,15752.0,120.3686,120.3785,120.1016,120.1214,15752.0
2024-12-10 14:50:00,121.51,121.57,121.17,121.23,53539.0,120.1511,120.2104,119.8149,119.8742,53539.0
2024-12-10 15:00:00,121.23,121.36,120.88,120.98,18540.0,119.8742,120.0027,119.5281,119.627,18540.0
2024-12-10 15:10:00,121.05,121.06,120.74,121.02,72593.0,119.6962,119.7061,119.3897,119.6665,72593.0
2024-12-10 15:20:00,120.95,121.04,120.79,120.85,28055.0,119.5973,119.6863,119.4391,119.4984,28055.0
2024-12-10 15:30:00,120.85,120.88,120.62,120.84,26321.0,119.4984,119.5281,119.271,119.4886,26321.0
2024-12-10 15:40:00,120.84,121.02,120.73,120.83,37787.0,119.4886,119.6665,119.3798,119.4787,37787.0
2024-12-10 15:50:00,120.82,121.31,120.77,121.28,216184.0,119.4688,119.9533,119.4193,119.9236,216184.0
2024-12-11 09:30:00,122.31,122.31,121.32,121.48,28328.0,120.9421,120.9421,119.9632,120.1214,28328.0
2024-12-11 09:40:00,121.63,122.52,121.36,122.3,12846.0,120.2697,121.1498,120.0027,120.9322,12846.0
2024-12-11 09:50:00,122.3,122.55,122.1,122.45,21320.0,120.9322,121.1794,120.7345,121.0806,21320.0
2024-12-11 10:00:00,122.31,122.33,121.82,121.87,9597.0,120.9421,120.9619,120.4576,120.507,9597.0
2024-12-11 10:10:00,121.85,121.86,121.7,121.82,8867.0,120.4873,120.4972,120.3389,120.4576,8867.0
2024-12-11 10:20:00,121.86,122.33,121.78,121.84,83023.0,120.4972,120.9619,120.418,120.4774,83023.0
2024-12-11 10:30:00,121.88,122.69,121.83,122.65,61395.0,120.5169,121.3179,120.4675,121.2783,61395.0
2024-12-11 10:40:00,122.6,122.8,122.23,122.63,37412.0,121.2289,121.4266,120.863,121.2585,37412.0
2024-12-11 10:50:00,122.63,123.07,122.59,123.0,12471.0,121.2585,121.6936,121.219,121.6244,12471.0
2024-12-11 11:00:00,123.04,123.66,122.97,123.66,18312.0,121.664,122.277,121.5947,122.277,18312.0
2024-12-11 11:10:00,123.61,124.18,123.58,123.95,27866.0,122.2276,122.7912,122.1979,122.5638,27866.0
2024-12-11 11:20:00,123.88,124.19,123.74,124.08,7278.0,122.4946,122.8011,122.3561,122.6923,7278.0
2024-12-11 11:30:00,124.01,124.14,123.92,124.13,10121.0,122.6231,122.7517,122.5341,122.7418,10121.0
2024-12-11 11:40:00,124.12,124.78,124.12,124.73,31827.0,122.7319,123.3845,122.7319,123.3351,31827.0
2024-12-11 11:50:00,124.73,124.93,124.55,124.91,22257.0,123.3351,123.5328,123.1571,123.513,22257.0
2024-12-11 12:00:00,124.87,124.96,124.72,124.73,17909.0,123.4735,123.5625,123.3252,123.3351,17909.0
2024-12-11 12:10:00,124.73,124.76,124.2,124.22,12391.0,123.3351,123.3647,122.811,122.8308,12391.0
2024-12-11 12:20:00,124.22,124.52,124.16,124.23,9926.0,122.8308,123.1274,122.7714,122.8406,9926.0
2024-12-11 12:30:00,124.23,124.31,124.06,124.16,10061.0,122.8406,122.9198,122.6725,122.7714,10061.0
2024-12-11 12:40:00,124.16,124.16,123.95,124.04,4321.0,122.7714,122.7714,122.5638,122.6528,4321.0
2024-12-11 12:50:00,124.03,124.04,123.77,123.79,8419.0,122.6429,122.6528,122.3858,122.4056,8419.0
2024-12-11 13:00:00,123.86,124.0,123.86,123.91,4012.0,122.4748,122.6132,122.4748,122.5242,4012.0
2024-12-11 13:10:00,123.9,123.99,123.71,123.88,8499.0,122.5143,122.6033,122.3265,122.4946,8499.0
2024-12-11 13:20:00,123.88,124.09,123.87,124.06,7514.0,122.4946,122.7022,122.4847,122.6725,7514.0
2024-12-11 13:30:00,124.1,124.15,123.85,123.88,10427.0,122.7121,122.7615,122.4649,122.4946,10427.0
2024-12-11 13:40:00,123.87,123.87,123.47,123.48,9703.0,122.4847,122.4847,122.0891,122.099,9703.0
2024-12-11 13:50:00,123.5,123.72,123.47,123.67,12899.0,122.1188,122.3363,122.0891,122.2869,12899.0
2024-12-11 14:00:00,123.61,123.81,123.58,123.76,8993.0,122.2276,122.4253,122.1979,122.3759,8993.0
2024-12-11 14:10:00,123.77,123.89,123.76,123.85,13835.0,122.3858,122.5044,122.3759,122.4649,13835.0
2024-12-11 14:20:00,123.8,123.96,123.72,123.92,10395.0,122.4155,122.5737,122.3363,122.5341,10395.0
2024-12-11 14:30:00,123.89,124.15,123.87,124.04,12465.0,122.5044,122.7615,122.4847,122.6528,12465.0
2024-12-11 14:40:00,124.04,124.08,123.9,123.92,7659.0,122.6528,122.6923,122.5143,122.5341,7659.0
2024-12-11 14:50:00,123.88,123.97,123.85,123.96,10149.0,122.4946,122.5836,122.4649,122.5737,10149.0
2024-12-11 15:00:00,123.99,124.06,123.61,123.65,20522.0,122.6033,122.6725,122.2276,122.2671,20522.0
2024-12-11 15:10:00,123.68,123.79,123.59,123.66,16649.0,122.2968,122.4056,122.2078,122.277,16649.0
2024-12-11 15:20:00,123.68,123.7,123.56,123.57,10248.0,122.2968,122.3166,122.1781,122.188,10248.0
2024-12-11 15:30:00,123.53,123.53,123.08,123.11,14364.0,122.1485,122.1485,121.7035,121.7332,14364.0
2024-12-11 15:40:00,123.11,123.17,122.98,122.98,16623.0,121.7332,121.7925,121.6046,121.6046,16623.0
2024-12-11 15:50:00,122.97,122.98,122.51,122.57,179621.0,121.5947,121.6046,121.1399,121.1992,179621.0
2024-12-12 09:30:00,122.11,122.84,121.81,122.84,19014.0,120.7444,121.4662,120.4477,121.4662,19014.0
2024-12-12 09:40:00,122.95,123.08,122.33,123.02,16957.0,121.575,121.7035,120.9619,121.6442,16957.0
2024-12-12 09:50:00,122.9,122.9,122.58,122.74,6997.0,121.5255,121.5255,121.2091,121.3673,6997.0
2024-12-12 10:00:00,122.65,123.24,122.53,123.01,7431.0,121.2783,121.8617,121.1597,121.6343,7431.0
2024-12-12 10:10:00,123.0,123.18,122.9,123.18,7749.0,121.6244,121.8024,121.5255,121.8024,7749.0
2024-12-12 10:20:00,123.18,123.48,123.01,123.2,6924.0,121.8024,122.099,121.6343,121.8222,6924.0
2024-12-12 10:30:00,123.13,123.4,122.98,123.37,11734.0,121.7529,122.0199,121.6046,121.9903,11734.0
2024-12-12 10:40:00,123.36,123.37,123.03,123.13,9481.0,121.9804,121.9903,121.6541,121.7529,9481.0
2024-12-12 10:50:00,123.13,123.18,123.01,123.13,13843.0,121.7529,121.8024,121.6343,121.7529,13843.0
2024-12-12 11:00:00,123.17,123.43,123.16,123.4,16319.0,121.7925,122.0496,121.7826,122.0199,16319.0
2024-12-12 11:10:00,123.4,123.46,123.22,123.36,10113.0,122.0199,122.0793,121.8419,121.9804,10113.0
2024-12-12 11:20:00,123.36,123.36,123.1,123.17,7399.0,121.9804,121.9804,121.7233,121.7925,7399.0
2024-12-12 11:30:00,123.28,123.47,123.22,123.42,5296.0,121.9013,122.0891,121.8419,122.0397,5296.0
2024-12-12 11:40:00,123.37,123.44,123.07,123.29,3446.0,121.9903,122.0595,121.6936,121.9112,3446.0
2024-12-12 11:50:00,123.25,123.3,123.11,123.11,2902.0,121.8716,121.921,121.7332,121.7332,2902.0
2024-12-12 12:00:00,123.14,123.58,123.14,123.51,8442.0,121.7628,122.1979,121.7628,122.1287,8442.0
2024-12-12 12:10:00,123.55,123.62,123.51,123.6,6746.0,122.1682,122.2375,122.1287,122.2177,6746.0
2024-12-12 12:20:00,123.6,123.73,123.49,123.55,5428.0,122.2177,122.3462,122.1089,122.1682,5428.0
2024-12-12 12:30:00,123.5,123.5,123.28,123.3,8953.0,122.1188,122.1188,121.9013,121.921,8953.0
2024-12-12 12:40:00,123.41,123.79,123.25,123.64,12156.0,122.0298,122.4056,121.8716,122.2572,12156.0
2024-12-12 12:50:00,123.6,123.99,123.6,123.77,13041.0,122.2177,122.6033,122.2177,122.3858,13041.0
2024-12-12 13:00:00,123.89,124.06,123.83,124.06,12745.0,122.5044,122.6725,122.4451,122.6725,12745.0
2024-12-12 13:10:00,123.97,124.22,123.97,124.13,6163.0,122.5836,122.8308,122.5836,122.7418,6163.0
2024-12-12 13:20:00,124.18,124.29,124.03,124.17,18456.0,122.7912,122.9,122.6429,122.7813,18456.0
2024-12-12 13:30:00,124.14,124.23,123.88,123.95,6697.0,122.7517,122.8406,122.4946,122.5638,6697.0
2024-12-12 13:40:00,123.96,124.22,123.86,124.22,9616.0,122.5737,122.8308,122.4748,122.8308,9616.0
2024-12-12 13:50:00,124.21,124.23,124.09,124.16,9197.0,122.8209,122.8406,122.7022,122.7714,9197.0
2024-12-12 14:00:00,124.15,124.27,124.11,124.21,6465.0,122.7615,122.8802,122.722,122.8209,6465.0
2024-12-12 14:10:00,124.24,124.28,124.05,124.05,8033.0,122.8505,122.8901,122.6627,122.6627,8033.0
2024-12-12 14:20:00,123.99,124.11,123.93,123.94,6307.0,122.6033,122.722,122.544,122.5539,6307.0
2024-12-12 14:30:00,124.02,124.14,124.01,124.04,5475.0,122.633,122.7517,122.6231,122.6528,5475.0
2024-12-12 14:40:00,124.03,124.13,123.97,124.05,6762.0,122.6429,122.7418,122.5836,122.6627,6762.0
2024-12-12 14:50:00,124.08,124.09,123.98,124.02,5903.0,122.6923,122.7022,122.5934,122.633,5903.0
2024-12-12 15:00:00,124.01,124.01,123.76,123.86,12008.0,122.6231,122.6231,122.3759,122.4748,12008.0
2024-12-12 15:10:00,123.82,123.98,123.82,123.88,9575.0,122.4352,122.5934,122.4352,122.4946,9575.0
2024-12-12 15:20:00,123.89,123.91,123.72,123.79,9917.0,122.5044,122.5242,122.3363,122.4056,9917.0
2024-12-12 15:30:00,123.79,123.89,123.75,123.76,8987.0,122.4056,122.5044,122.366,122.3759,8987.0
2024-12-12 15:40:00,123.76,123.92,123.63,123.87,21019.0,122.3759,122.5341,122.2474,122.4847,21019.0
2024-12-12 15:50:00,123.82,123.93,123.43,123.51,96897.0,122.4352,122.544,122.0496,122.1287,96897.0
2024-12-13 09:30:00,123.94,124.33,123.21,123.51,23538.0,122.5539,122.9395,121.8321,122.1287,23538.0
2024-12-13 09:40:00,123.36,123.43,122.93,122.93,9501.0,121.9804,122.0496,121.5552,121.5552,9501.0
2024-12-13 09:50:00,122.93,123.21,122.75,123.05,9100.0,121.5552,121.8321,121.3772,121.6738,9100.0
2024-12-13 10:00:00,123.05,123.12,122.74,122.8,7599.0,121.6738,121.7431,121.3673,121.4266,7599.0
2024-12-13 10:10:00,122.73,122.86,122.14,122.16,7504.0,121.3574,121.486,120.774,120.7938,7504.0
2024-12-13 10:20:00,122.16,122.3,121.88,122.22,6784.0,120.7938,120.9322,120.5169,120.8531,6784.0
2024-12-13 10:30:00,122.33,122.72,122.29,122.65,5124.0,120.9619,121.3475,120.9223,121.2783,5124.0
2024-12-13 10:40:00,122.46,122.47,122.23,122.4,1915.0,121.0904,121.1003,120.863,121.0311,1915.0
2024-12-13 10:50:00,122.4,122.43,122.01,122.01,3324.0,121.0311,121.0608,120.6455,120.6455,3324.0
2024-12-13 11:00:00,121.95,122.16,121.93,122.11,5886.0,120.5861,120.7938,120.5664,120.7444,5886.0
2024-12-13 11:10:00,122.12,122.43,122.04,122.41,3536.0,120.7542,121.0608,120.6751,121.041,3536.0
2024-12-13 11:20:00,122.4,122.46,122.4,122.41,2678.0,121.0311,121.0904,121.0311,121.041,2678.0
2024-12-13 11:30:00,122.36,122.55,122.36,122.38,3373.0,120.9916,121.1794,120.9916,121.0113,3373.0
2024-12-13 11:40:00,122.4,122.53,122.27,122.37,3097.0,121.0311,121.1597,120.9026,121.0014,3097.0
2024-12-13 11:50:00,122.31,122.39,122.2,122.34,4828.0,120.9421,121.0212,120.8333,120.9718,4828.0
2024-12-13 12:00:00,122.32,122.4,122.32,122.4,2704.0,120.952,121.0311,120.952,121.0311,2704.0
2024-12-13 12:10:00,122.41,122.49,122.19,122.19,3551.0,121.041,121.1201,120.8235,120.8235,3551.0
2024-12-13 12:20:00,122.22,122.3,122.01,122.01,5328.0,120.8531,120.9322,120.6455,120.6455,5328.0
2024-12-13 12:30:00,121.95,121.95,121.74,121.9,5777.0,120.5861,120.5861,120.3785,120.5367,5777.0
2024-12-13 12:40:00,121.85,121.91,121.84,121.9,1719.0,120.4873,120.5466,120.4774,120.5367,1719.0
2024-12-13 12:50:00,121.89,122.1,121.88,122.03,5545.0,120.5268,120.7345,120.5169,120.6652,5545.0
2024-12-13 13:00:00,122.03,122.21,122.03,122.2,2960.0,120.6652,120.8432,120.6652,120.8333,2960.0
2024-12-13 13:10:00,122.23,122.31,122.18,122.28,3485.0,120.863,120.9421,120.8136,120.9125,3485.0
2024-12-13 13:20:00,122.28,122.31,122.14,122.14,4307.0,120.9125,120.9421,120.774,120.774,4307.0
2024-12-13 13:30:00,122.14,122.34,122.14,122.26,8631.0,120.774,120.9718,120.774,120.8927,8631.0
2024-12-13 13:40:00,122.28,122.3,122.22,122.25,3649.0,120.9125,120.9322,120.8531,120.8828,3649.0
2024-12-13 13:50:00,122.21,122.26,122.17,122.23,4490.0,120.8432,120.8927,120.8037,120.863,4490.0
2024-12-13 14:00:00,122.2,122.2,121.92,121.92,5927.0,120.8333,120.8333,120.5565,120.5565,5927.0
2024-12-13 14:10:00,121.94,122.03,121.66,121.66,8453.0,120.5763,120.6652,120.2994,120.2994,8453.0
2024-12-13 14:20:00,121.69,121.95,121.67,121.92,9539.0,120.3291,120.5861,120.3093,120.5565,9539.0
2024-12-13 14:30:00,121.92,121.92,121.67,121.69,6523.0,120.5565,120.5565,120.3093,120.3291,6523.0
2024-12-13 14:40:00,121.68,121.82,121.63,121.72,6276.0,120.3192,120.4576,120.2697,120.3587,6276.0
2024-12-13 14:50:00,121.65,121.71,121.62,121.62,3599.0,120.2895,120.3488,120.2598,120.2598,3599.0
2024-12-13 15:00:00,121.63,121.73,121.52,121.71,10158.0,120.2697,120.3686,120.161,120.3488,10158.0
2024-12-13 15:10:00,121.73,121.89,121.71,121.82,13226.0,120.3686,120.5268,120.3488,120.4576,13226.0
2024-12-13 15:20:00,121.78,121.93,121.75,121.82,14950.0,120.418,120.5664,120.3884,120.4576,14950.0
2024-12-13 15:30:00,121.82,122.01,121.78,121.83,11496.0,120.4576,120.6455,120.418,120.4675,11496.0
2024-12-13 15:40:00,121.84,121.84,121.63,121.71,14122.0,120.4774,120.4774,120.2697,120.3488,14122.0
2024-12-13 15:50:00,121.74,122.03,121.71,121.94,65275.0,120.3785,120.6652,120.3488,120.5763,65275.0
2024-12-16 09:30:00,125.03,125.21,122.68,125.01,118960.0,123.6317,123.8097,121.308,123.6119,118960.0
2024-12-16 09:40:00,124.99,125.2,124.3,124.52,35903.0,123.5921,123.7998,122.9099,123.1274,35903.0
2024-12-16 09:50:00,124.48,125.01,124.39,124.77,29979.0,123.0878,123.6119,122.9989,123.3746,29979.0
2024-12-16 10:00:00,124.88,125.58,124.86,125.5,26445.0,123.4834,124.1755,123.4636,124.0964,26445.0
2024-12-16 10:10:00,125.5,125.83,125.5,125.62,21706.0,124.0964,124.4228,124.0964,124.2151,21706.0
2024-12-16 10:20:00,125.62,125.62,125.19,125.22,12540.0,124.2151,124.2151,123.7899,123.8196,12540.0
2024-12-16 10:30:00,125.14,125.16,124.71,124.74,6880.0,123.7405,123.7602,123.3153,123.3449,6880.0
2024-12-16 10:40:00,124.68,124.71,124.41,124.62,8065.0,123.2856,123.3153,123.0186,123.2263,8065.0
2024-12-16 10:50:00,124.62,124.77,124.58,124.68,5766.0,123.2263,123.3746,123.1867,123.2856,5766.0
2024-12-16 11:00:00,124.66,125.13,124.53,124.89,11444.0,123.2658,123.7306,123.1373,123.4933,11444.0
2024-12-16 11:10:00,124.96,125.18,124.76,124.85,14546.0,123.5625,123.78,123.3647,123.4537,14546.0
2024-12-16 11:20:00,124.85,125.57,124.75,125.4,20905.0,123.4537,124.1657,123.3548,123.9976,20905.0
2024-12-16 11:30:00,125.56,125.97,125.56,125.93,18078.0,124.1558,124.5612,124.1558,124.5216,18078.0
2024-12-16 11:40:00,125.96,126.23,125.62,126.2,22637.0,124.5513,124.8183,124.2151,124.7886,22637.0
2024-12-16 11:50:00,126.24,126.36,126.03,126.26,28955.0,124.8282,124.9468,124.6205,124.8479,28955.0
2024-12-16 12:00:00,126.28,126.3,126.03,126.3,9663.0,124.8677,124.8875,124.6205,124.8875,9663.0
2024-12-16 12:10:00,126.31,126.39,126.04,126.16,14785.0,124.8974,124.9765,124.6304,124.7491,14785.0
2024-12-16 12:20:00,126.16,126.26,126.1,126.23,9538.0,124.7491,124.8479,124.6897,124.8183,9538.0
2024-12-16 12:30:00,126.25,126.31,126.21,126.26,5916.0,124.8381,124.8974,124.7985,124.8479,5916.0
2024-12-16 12:40:00,126.29,126.43,126.18,126.43,7807.0,124.8776,125.016,124.7688,125.016,7807.0
2024-12-16 12:50:00,126.46,126.51,126.38,126.46,10239.0,125.0457,125.0951,124.9666,125.0457,10239.0
2024-12-16 13:00:00,126.4,126.64,126.34,126.59,7671.0,124.9864,125.2237,124.927,125.1743,7671.0
2024-12-16 13:10:00,126.56,126.75,126.55,126.68,6722.0,125.1446,125.3325,125.1347,125.2632,6722.0
2024-12-16 13:20:00,126.67,126.79,126.61,126.61,5932.0,125.2534,125.372,125.194,125.194,5932.0
2024-12-16 13:30:00,126.62,126.81,126.5,126.79,10235.0,125.2039,125.3918,125.0853,125.372,10235.0
2024-12-16 13:40:00,126.83,126.84,126.62,126.82,12751.0,125.4116,125.4215,125.2039,125.4017,12751.0
2024-12-16 13:50:00,126.78,127.19,126.52,126.92,27396.0,125.3621,125.7675,125.105,125.5006,27396.0
2024-12-16 14:00:00,126.88,127.09,126.79,127.09,14077.0,125.461,125.6687,125.372,125.6687,14077.0
2024-12-16 14:10:00,127.08,127.2,126.98,127.04,12207.0,125.6588,125.7774,125.5599,125.6192,12207.0
2024-12-16 14:20:00,127.08,127.14,126.96,126.98,6817.0,125.6588,125.7181,125.5401,125.5599,6817.0
2024-12-16 14:30:00,126.92,126.96,126.7,126.86,22939.0,125.5006,125.5401,125.283,125.4412,22939.0
2024-12-16 14:40:00,126.86,126.94,126.56,126.56,13566.0,125.4412,125.5203,125.1446,125.1446,13566.0
2024-12-16 14:50:00,126.53,126.74,126.34,126.74,18760.0,125.1149,125.3226,124.927,125.3226,18760.0
2024-12-16 15:00:00,126.76,126.86,126.62,126.7,19925.0,125.3423,125.4412,125.2039,125.283,19925.0
2024-12-16 15:10:00,126.73,126.78,126.41,126.63,19097.0,125.3127,125.3621,124.9963,125.2138,19097.0
2024-12-16 15:20:00,126.63,126.63,126.04,126.18,31481.0,125.2138,125.2138,124.6304,124.7688,31481.0
2024-12-16 15:30:00,126.15,126.46,126.14,126.35,28974.0,124.7392,125.0457,124.7293,124.9369,28974.0
2024-12-16 15:40:00,126.37,126.37,125.94,126.02,36034.0,124.9567,124.9567,124.5315,124.6106,36034.0
2024-12-16 15:50:00,125.93,126.22,125.82,126.14,131748.0,124.5216,124.8084,124.4129,124.7293,131748.0
2024-12-17 09:30:00,124.97,125.32,124.86,125.11,23303.0,123.5724,123.9185,123.4636,123.7108,23303.0
2024-12-17 09:40:00,125.1,125.36,124.25,124.42,8111.0,123.7009,123.958,122.8604,123.0285,8111.0
2024-12-17 09:50:00,124.48,124.49,123.59,123.59,9240.0,123.0878,123.0977,122.2078,122.2078,9240.0
2024-12-17 10:00:00,123.68,124.16,123.55,124.15,8407.0,122.2968,122.7714,122.1682,122.7615,8407.0
2024-12-17 10:10:00,124.15,124.15,123.52,123.52,6182.0,122.7615,122.7615,122.1386,122.1386,6182.0
2024-12-17 10:20:00,123.52,123.59,123.19,123.26,8391.0,122.1386,122.2078,121.8123,121.8815,8391.0
2024-12-17 10:30:00,123.27,123.58,123.14,123.25,10778.0,121.8914,122.1979,121.7628,121.8716,10778.0
2024-12-17 10:40:00,123.25,123.59,123.16,123.54,11174.0,121.8716,122.2078,121.7826,122.1584,11174.0
2024-12-17 10:50:00,123.6,123.63,123.35,123.46,9992.0,122.2177,122.2474,121.9705,122.0793,9992.0
2024-12-17 11:00:00,123.4,123.83,123.31,123.74,11214.0,122.0199,122.4451,121.9309,122.3561,11214.0
2024-12-17 11:10:00,123.67,123.75,123.61,123.7,2231.0,122.2869,122.366,122.2276,122.3166,2231.0
2024-12-17 11:20:00,123.7,123.79,123.55,123.75,6136.0,122.3166,122.4056,122.1682,122.366,6136.0
2024-12-17 11:30:00,123.83,123.91,123.76,123.88,9997.0,122.4451,122.5242,122.3759,122.4946,9997.0
2024-12-17 11:40:00,123.87,123.91,123.61,123.68,4029.0,122.4847,122.5242,122.2276,122.2968,4029.0
2024-12-17 11:50:00,123.7,123.73,123.58,123.7,6084.0,122.3166,122.3462,122.1979,122.3166,6084.0
2024-12-17 12:00:00,123.76,123.76,123.33,123.36,11212.0,122.3759,122.3759,121.9507,121.9804,11212.0
2024-12-17 12:10:00,123.36,123.49,123.28,123.48,9752.0,121.9804,122.1089,121.9013,122.099,9752.0
2024-12-17 12:20:00,123.46,123.53,123.4,123.5,5344.0,122.0793,122.1485,122.0199,122.1188,5344.0
2024-12-17 12:30:00,123.44,123.44,122.99,123.08,4481.0,122.0595,122.0595,121.6145,121.7035,4481.0
2024-12-17 12:40:00,123.1,123.12,122.75,122.79,5783.0,121.7233,121.7431,121.3772,121.4167,5783.0
2024-12-17 12:50:00,122.76,122.83,122.64,122.72,5417.0,121.3871,121.4563,121.2684,121.3475,5417.0
2024-12-17 13:00:00,122.66,122.79,122.57,122.78,5915.0,121.2882,121.4167,121.1992,121.4069,5915.0
2024-12-17 13:10:00,122.78,122.82,122.63,122.64,6611.0,121.4069,121.4464,121.2585,121.2684,6611.0
2024-12-17 13:20:00,122.58,122.7,122.58,122.63,5034.0,121.2091,121.3278,121.2091,121.2585,5034.0
2024-12-17 13:30:00,122.63,122.76,122.51,122.51,7020.0,121.2585,121.3871,121.1399,121.1399,7020.0
2024-12-17 13:40:00,122.51,122.6,122.39,122.54,7507.0,121.1399,121.2289,121.0212,121.1695,7507.0
2024-12-17 13:50:00,122.57,122.72,122.49,122.66,7616.0,121.1992,121.3475,121.1201,121.2882,7616.0
2024-12-17 14:00:00,122.63,122.68,122.53,122.68,10648.0,121.2585,121.308,121.1597,121.308,10648.0
2024-12-17 14:10:00,122.76,122.77,122.51,122.55,9023.0,121.3871,121.397,121.1399,121.1794,9023.0
2024-12-17 14:20:00,122.55,122.58,122.23,122.58,71521.0,121.1794,121.2091,120.863,121.2091,71521.0
2024-12-17 14:30:00,122.58,122.6,122.27,122.3,8621.0,121.2091,121.2289,120.9026,120.9322,8621.0
2024-12-17 14:40:00,122.3,122.36,122.03,122.06,10150.0,120.9322,120.9916,120.6652,120.6949,10150.0
2024-12-17 14:50:00,122.06,122.41,122.02,122.3,13572.0,120.6949,121.041,120.6554,120.9322,13572.0
2024-12-17 15:00:00,122.3,122.35,122.15,122.29,8148.0,120.9322,120.9817,120.7839,120.9223,8148.0
2024-12-17 15:10:00,122.29,122.33,122.0,122.0,19400.0,120.9223,120.9619,120.6356,120.6356,19400.0
2024-12-17 15:20:00,122.04,122.09,121.82,122.03,23510.0,120.6751,120.7246,120.4576,120.6652,23510.0
2024-12-17 15:30:00,122.03,122.27,121.89,122.24,28727.0,120.6652,120.9026,120.5268,120.8729,28727.0
2024-12-17 15:40:00,122.18,122.39,122.18,122.38,12394.0,120.8136,121.0212,120.8136,121.0113,12394.0
2024-12-17 15:50:00,122.41,122.84,122.41,122.51,148797.0,121.041,121.4662,121.041,121.1399,148797.0
2024-12-18 09:30:00,122.9,123.23,122.1,123.08,38699.0,121.5255,121.8518,120.7345,121.7035,38699.0
2024-12-18 09:40:00,123.17,123.27,123.0,123.02,6933.0,121.7925,121.8914,121.6244,121.6442,6933.0
2024-12-18 09:50:00,122.95,123.03,122.58,122.89,14205.0,121.575,121.6541,121.2091,121.5156,14205.0
2024-12-18 10:00:00,122.84,123.55,122.71,123.5,14302.0,121.4662,122.1682,121.3376,122.1188,14302.0
2024-12-18 10:10:00,123.42,123.52,122.92,123.09,7049.0,122.0397,122.1386,121.5453,121.7134,7049.0
2024-12-18 10:20:00,123.08,123.18,122.91,122.98,6064.0,121.7035,121.8024,121.5354,121.6046,6064.0
2024-12-18 10:30:00,123.1,123.27,123.01,123.14,6695.0,121.7233,121.8914,121.6343,121.7628,6695.0
2024-12-18 10:40:00,123.09,123.16,123.01,123.14,4905.0,121.7134,121.7826,121.6343,121.7628,4905.0
2024-12-18 10:50:00,123.15,123.18,122.91,122.97,4043.0,121.7727,121.8024,121.5354,121.5947,4043.0
2024-12-18 11:00:00,122.97,123.17,122.97,123.06,6315.0,121.5947,121.7925,121.5947,121.6837,6315.0
2024-12-18 11:10:00,123.1,123.1,122.79,122.85,6082.0,121.7233,121.7233,121.4167,121.4761,6082.0
2024-12-18 11:20:00,122.85,123.0,122.77,122.98,6817.0,121.4761,121.6244,121.397,121.6046,6817.0
2024-12-18 11:30:00,122.98,122.99,122.61,122.62,10394.0,121.6046,121.6145,121.2388,121.2487,10394.0
2024-12-18 11:40:00,122.64,122.67,122.44,122.49,11834.0,121.2684,121.2981,121.0707,121.1201,11834.0
2024-12-18 11:50:00,122.39,122.44,122.19,122.24,4989.0,121.0212,121.0707,120.8235,120.8729,4989.0
2024-12-18 12:00:00,122.24,122.3,122.17,122.18,7551.0,120.8729,120.9322,120.8037,120.8136,7551.0
2024-12-18 12:10:00,122.13,122.4,122.13,122.37,8946.0,120.7641,121.0311,120.7641,121.0014,8946.0
2024-12-18 12:20:00,122.38,122.41,122.23,122.32,12076.0,121.0113,121.041,120.863,120.952,12076.0
2024-12-18 12:30:00,122.28,122.36,122.17,122.17,11209.0,120.9125,120.9916,120.8037,120.8037,11209.0
2024-12-18 12:40:00,122.17,122.18,121.95,122.14,18306.0,120.8037,120.8136,120.5861,120.774,18306.0
2024-12-18 12:50:00,122.14,122.21,122.01,122.17,9102.0,120.774,120.8432,120.6455,120.8037,9102.0
2024-12-18 13:00:00,122.1,122.85,122.1,122.77,30043.0,120.7345,121.4761,120.7345,121.397,30043.0
2024-12-18 13:10:00,122.76,122.93,122.76,122.91,5269.0,121.3871,121.5552,121.3871,121.5354,5269.0
2024-12-18 13:20:00,122.91,122.93,122.8,122.91,4278.0,121.5354,121.5552,121.4266,121.5354,4278.0
2024-12-18 13:30:00,122.93,123.23,122.89,123.21,37242.0,121.5552,121.8518,121.5156,121.8321,37242.0
2024-12-18 13:40:00,123.21,123.33,123.16,123.29,18978.0,121.8321,121.9507,121.7826,121.9112,18978.0
2024-12-18 13:50:00,123.29,123.51,123.27,123.51,11249.0,121.9112,122.1287,121.8914,122.1287,11249.0
2024-12-18 14:00:00,123.51,123.52,122.5,122.56,66880.0,122.1287,122.1386,121.13,121.1893,66880.0
2024-12-18 14:10:00,122.5,122.57,122.14,122.25,11370.0,121.13,121.1992,120.774,120.8828,11370.0
2024-12-18 14:20:00,122.27,122.46,121.93,121.93,8601.0,120.9026,121.0904,120.5664,120.5664,8601.0
2024-12-18 14:30:00,121.86,122.34,121.73,121.96,12137.0,120.4972,120.9718,120.3686,120.596,12137.0
2024-12-18 14:40:00,122.0,122.25,121.56,122.0,50501.0,120.6356,120.8828,120.2005,120.6356,50501.0
2024-12-18 14:50:00,122.0,122.12,121.34,121.44,25836.0,120.6356,120.7542,119.983,120.0818,25836.0
2024-12-18 15:00:00,121.45,121.69,120.8,120.95,18150.0,120.0917,120.3291,119.449,119.5973,18150.0
2024-12-18 15:10:00,120.69,120.72,119.89,120.13,35859.0,119.3402,119.3699,118.5492,118.7865,35859.0
2024-12-18 15:20:00,120.13,120.35,119.11,119.43,47550.0,118.7865,119.004,117.7779,118.0943,47550.0
2024-12-18 15:30:00,119.4,119.71,118.79,118.99,24917.0,118.0647,118.3712,117.4615,117.6592,24917.0
2024-12-18 15:40:00,118.86,118.86,117.94,118.67,39840.0,117.5307,117.5307,116.621,117.3428,39840.0
2024-12-18 15:50:00,118.71,119.06,118.25,118.27,131590.0,117.3824,117.7285,116.9275,116.9473,131590.0
2024-12-19 09:30:00,118.21,119.49,118.0,118.66,29353.0,116.888,118.1537,116.6803,117.3329,29353.0
2024-12-19 09:40:00,118.66,119.35,118.66,118.93,9736.0,117.3329,118.0152,117.3329,117.5999,9736.0
2024-12-19 09:50:00,118.77,118.88,118.36,118.37,6303.0,117.4417,117.5505,117.0363,117.0462,6303.0
2024-12-19 10:00:00,118.26,118.51,117.54,117.55,19457.0,116.9374,117.1846,116.2255,116.2354,19457.0
2024-12-19 10:10:00,117.65,118.18,117.53,117.68,38583.0,116.3342,116.8583,116.2156,116.3639,38583.0
2024-12-19 10:20:00,117.68,117.68,117.1,117.16,8757.0,116.3639,116.3639,115.7904,115.8497,8757.0
2024-12-19 10:30:00,117.19,117.37,116.92,117.2,18718.0,115.8794,116.0574,115.6124,115.8893,18718.0
2024-12-19 10:40:00,117.09,117.62,116.9,117.15,15126.0,115.7805,116.3046,115.5926,115.8398,15126.0
2024-12-19 10:50:00,117.16,117.35,116.93,117.04,8627.0,115.8497,116.0376,115.6223,115.7311,8627.0
2024-12-19 11:00:00,117.03,117.22,116.59,116.59,11687.0,115.7212,115.909,115.2861,115.2861,11687.0
2024-12-19 11:10:00,116.73,116.82,116.23,116.52,41104.0,115.4245,115.5135,114.9301,115.2169,41104.0
2024-12-19 11:20:00,116.72,117.29,116.67,117.08,13460.0,115.4146,115.9783,115.3652,115.7706,13460.0
2024-12-19 11:30:00,117.08,117.48,116.97,117.36,18787.0,115.7706,116.1661,115.6618,116.0475,18787.0
2024-12-19 11:40:00,117.38,117.41,116.95,116.99,9992.0,116.0673,116.0969,115.6421,115.6816,9992.0
2024-12-19 11:50:00,117.06,117.19,116.69,117.02,41672.0,115.7508,115.8794,115.385,115.7113,41672.0
2024-12-19 12:00:00,117.02,117.18,116.71,116.86,21359.0,115.7113,115.8695,115.4047,115.5531,21359.0
2024-12-19 12:10:00,116.78,117.07,116.73,116.97,20621.0,115.474,115.7607,115.4245,115.6618,20621.0
2024-12-19 12:20:00,116.94,116.94,116.66,116.73,7717.0,115.6322,115.6322,115.3553,115.4245,7717.0
2024-12-19 12:30:00,116.78,116.83,116.49,116.67,9545.0,115.474,115.5234,115.1872,115.3652,9545.0
2024-12-19 12:40:00,116.66,116.75,116.37,116.48,12860.0,115.3553,115.4443,115.0685,115.1773,12860.0
2024-12-19 12:50:00,116.38,116.88,116.38,116.87,12178.0,115.0784,115.5728,115.0784,115.563,12178.0
2024-12-19 13:00:00,116.79,116.79,116.38,116.61,9794.0,115.4839,115.4839,115.0784,115.3059,9794.0
2024-12-19 13:10:00,116.62,116.76,116.54,116.61,8389.0,115.3158,115.4542,115.2366,115.3059,8389.0
2024-12-19 13:20:00,116.61,116.93,116.56,116.84,9115.0,115.3059,115.6223,115.2564,115.5333,9115.0
2024-12-19 13:30:00,116.85,117.14,116.72,117.14,9256.0,115.5432,115.8299,115.4146,115.8299,9256.0
2024-12-19 13:40:00,117.18,117.29,117.1,117.17,5356.0,115.8695,115.9783,115.7904,115.8596,5356.0
2024-12-19 13:50:00,117.21,117.47,117.1,117.46,8933.0,115.8992,116.1562,115.7904,116.1464,8933.0
2024-12-19 14:00:00,117.46,117.5,117.28,117.36,7550.0,116.1464,116.1859,115.9684,116.0475,7550.0
2024-12-19 14:10:00,117.37,117.37,117.12,117.18,6744.0,116.0574,116.0574,115.8102,115.8695,6744.0
2024-12-19 14:20:00,117.18,117.39,117.18,117.36,8061.0,115.8695,116.0771,115.8695,116.0475,8061.0
2024-12-19 14:30:00,117.37,117.37,117.14,117.14,7793.0,116.0574,116.0574,115.8299,115.8299,7793.0
2024-12-19 14:40:00,117.21,117.27,117.12,117.12,8236.0,115.8992,115.9585,115.8102,115.8102,8236.0
2024-12-19 14:50:00,117.12,117.31,117.1,117.18,12082.0,115.8102,115.998,115.7904,115.8695,12082.0
2024-12-19 15:00:00,117.13,117.26,117.05,117.05,11557.0,115.82,115.9486,115.7409,115.7409,11557.0
2024-12-19 15:10:00,117.07,117.17,116.87,117.16,17813.0,115.7607,115.8596,115.563,115.8497,17813.0
2024-12-19 15:20:00,117.16,117.31,117.05,117.21,14878.0,115.8497,115.998,115.7409,115.8992,14878.0
2024-12-19 15:30:00,117.16,117.21,116.69,117.08,20273.0,115.8497,115.8992,115.385,115.7706,20273.0
2024-12-19 15:40:00,117.02,117.07,116.82,116.83,16210.0,115.7113,115.7607,115.5135,115.5234,16210.0
2024-12-19 15:50:00,116.83,116.85,116.51,116.54,104815.0,115.5234,115.5432,115.207,115.2366,104815.0
2024-12-20 09:30:00,115.94,116.71,115.1,116.71,131400.0,114.6434,115.4047,113.8128,115.4047,131400.0
2024-12-20 09:40:00,116.66,116.79,116.12,116.34,7082.0,115.3553,115.4839,114.8213,115.0389,7082.0
2024-12-20 09:50:00,116.19,116.57,115.94,116.3,9243.0,114.8906,115.2663,114.6434,114.9993,9243.0
2024-12-20 10:00:00,116.34,116.83,116.27,116.27,20084.0,115.0389,115.5234,114.9697,114.9697,20084.0
2024-12-20 10:10:00,116.23,116.77,116.15,116.75,8093.0,114.9301,115.4641,114.851,115.4443,8093.0
2024-12-20 10:20:00,116.69,117.34,116.67,117.34,8973.0,115.385,116.0277,115.3652,116.0277,8973.0
2024-12-20 10:30:00,117.34,117.72,117.34,117.72,6363.0,116.0277,116.4035,116.0277,116.4035,6363.0
2024-12-20 10:40:00,117.77,117.93,117.55,117.77,10254.0,116.4529,116.6111,116.2354,116.4529,10254.0
2024-12-20 10:50:00,117.77,118.23,117.76,117.99,6758.0,116.4529,116.9077,116.443,116.6704,6758.0
2024-12-20 11:00:00,117.98,118.58,117.97,118.53,8673.0,116.6605,117.2538,116.6507,117.2044,8673.0
2024-12-20 11:10:00,118.58,118.96,118.54,118.84,13239.0,117.2538,117.6296,117.2143,117.5109,13239.0
2024-12-20 11:20:00,118.84,119.04,118.81,119.02,9609.0,117.5109,117.7087,117.4813,117.6889,9609.0
2024-12-20 11:30:00,119.05,119.55,118.99,119.55,7579.0,117.7186,118.213,117.6592,118.213,7579.0
2024-12-20 11:40:00,119.55,119.77,119.55,119.7,11061.0,118.213,118.4305,118.213,118.3613,11061.0
2024-12-20 11:50:00,119.69,119.82,119.55,119.68,6504.0,118.3514,118.48,118.213,118.3415,6504.0
2024-12-20 12:00:00,119.66,119.72,119.43,119.7,9125.0,118.3218,118.3811,118.0943,118.3613,9125.0
2024-12-20 12:10:00,119.71,119.77,119.53,119.69,9811.0,118.3712,118.4305,118.1932,118.3514,9811.0
2024-12-20 12:20:00,119.69,119.76,119.39,119.76,12611.0,118.3514,118.4206,118.0548,118.4206,12611.0
2024-12-20 12:30:00,119.77,119.77,119.26,119.61,18660.0,118.4305,118.4305,117.9262,118.2723,18660.0
2024-12-20 12:40:00,119.61,119.63,119.4,119.53,9165.0,118.2723,118.2921,118.0647,118.1932,9165.0
2024-12-20 12:50:00,119.59,119.69,119.33,119.36,12814.0,118.2525,118.3514,117.9954,118.0251,12814.0
2024-12-20 13:00:00,119.31,119.41,119.04,119.07,11227.0,117.9757,118.0746,117.7087,117.7384,11227.0
2024-12-20 13:10:00,119.1,119.15,118.74,118.89,8810.0,117.768,117.8175,117.412,117.5604,8810.0
2024-12-20 13:20:00,118.86,118.86,118.49,118.49,7297.0,117.5307,117.5307,117.1648,117.1648,7297.0
2024-12-20 13:30:00,118.56,118.81,118.51,118.66,8138.0,117.2341,117.4813,117.1846,117.3329,8138.0
2024-12-20 13:40:00,118.66,118.78,118.59,118.73,8666.0,117.3329,117.4516,117.2637,117.4022,8666.0
2024-12-20 13:50:00,118.73,118.95,118.68,118.69,9063.0,117.4022,117.6197,117.3527,117.3626,9063.0
2024-12-20 14:00:00,118.67,118.89,118.67,118.79,6105.0,117.3428,117.5604,117.3428,117.4615,6105.0
2024-12-20 14:10:00,118.79,118.84,118.6,118.64,16709.0,117.4615,117.5109,117.2736,117.3132,16709.0
2024-12-20 14:20:00,118.64,118.8,118.56,118.68,10978.0,117.3132,117.4714,117.2341,117.3527,10978.0
2024-12-20 14:30:00,118.69,118.99,118.68,118.95,13444.0,117.3626,117.6592,117.3527,117.6197,13444.0
2024-12-20 14:40:00,118.94,119.0,118.82,118.94,12758.0,117.6098,117.6691,117.4911,117.6098,12758.0
2024-12-20 14:50:00,118.83,118.83,118.65,118.72,9254.0,117.501,117.501,117.3231,117.3923,9254.0
2024-12-20 15:00:00,118.73,118.77,118.47,118.49,8813.0,117.4022,117.4417,117.1451,117.1648,8813.0
2024-12-20 15:10:00,118.52,118.52,117.82,117.82,32188.0,117.1945,117.1945,116.5023,116.5023,32188.0
2024-12-20 15:20:00,117.85,118.17,117.65,117.96,31432.0,116.532,116.8484,116.3342,116.6408,31432.0
2024-12-20 15:30:00,118.0,118.26,117.58,118.07,40186.0,116.6803,116.9374,116.265,116.7495,40186.0
2024-12-20 15:40:00,118.09,118.41,118.08,118.23,51624.0,116.7693,117.0857,116.7594,116.9077,51624.0
2024-12-20 15:50:00,118.22,118.53,118.08,118.48,212984.0,116.8979,117.2044,116.7594,117.155,212984.0
2024-12-23 09:30:00,118.47,118.62,117.92,118.19,21740.0,117.1451,117.2934,116.6012,116.8682,21740.0
2024-12-23 09:40:00,118.23,118.7,118.04,118.34,8897.0,116.9077,117.3725,116.7199,117.0165,8897.0
2024-12-23 09:50:00,118.25,118.66,117.71,118.26,8684.0,116.9275,117.3329,116.3936,116.9374,8684.0
2024-12-23 10:00:00,118.32,118.46,117.44,117.44,9346.0,116.9967,117.1352,116.1266,116.1266,9346.0
2024-12-23 10:10:00,117.36,117.84,117.31,117.68,10504.0,116.0475,116.5221,115.998,116.3639,10504.0
2024-12-23 10:20:00,117.75,117.77,117.44,117.53,7192.0,116.4331,116.4529,116.1266,116.2156,7192.0
2024-12-23 10:30:00,117.53,118.09,117.53,118.02,9682.0,116.2156,116.7693,116.2156,116.7001,9682.0
2024-12-23 10:40:00,118.09,118.1,117.4,117.46,7014.0,116.7693,116.7792,116.087,116.1464,7014.0
2024-12-23 10:50:00,117.4,117.49,117.21,117.35,5325.0,116.087,116.176,115.8992,116.0376,5325.0
2024-12-23 11:00:00,117.32,117.6,117.28,117.54,5868.0,116.0079,116.2848,115.9684,116.2255,5868.0
2024-12-23 11:10:00,117.54,117.54,117.3,117.4,10267.0,116.2255,116.2255,115.9881,116.087,10267.0
2024-12-23 11:20:00,117.4,117.42,117.25,117.35,9074.0,116.087,116.1068,115.9387,116.0376,9074.0
2024-12-23 11:30:00,117.31,117.31,117.04,117.25,11481.0,115.998,115.998,115.7311,115.9387,11481.0
2024-12-23 11:40:00,117.23,117.52,117.21,117.4,11806.0,115.9189,116.2057,115.8992,116.087,11806.0
2024-12-23 11:50:00,117.4,117.54,117.26,117.53,5793.0,116.087,116.2255,115.9486,116.2156,5793.0
2024-12-23 12:00:00,117.62,117.82,117.54,117.59,6641.0,116.3046,116.5023,116.2255,116.2749,6641.0
2024-12-23 12:10:00,117.59,117.73,117.49,117.68,13829.0,116.2749,116.4133,116.176,116.3639,13829.0
2024-12-23 12:20:00,117.68,117.86,117.63,117.74,5363.0,116.3639,116.5419,116.3145,116.4232,5363.0
2024-12-23 12:30:00,117.72,117.92,117.67,117.92,4214.0,116.4035,116.6012,116.354,116.6012,4214.0
2024-12-23 12:40:00,117.92,118.01,117.88,117.98,5329.0,116.6012,116.6902,116.5617,116.6605,5329.0
2024-12-23 12:50:00,117.91,117.96,117.82,117.85,2718.0,116.5913,116.6408,116.5023,116.532,2718.0
2024-12-23 13:00:00,117.85,117.97,117.8,117.89,5708.0,116.532,116.6507,116.4826,116.5715,5708.0
2024-12-23 13:10:00,117.88,118.06,117.58,117.76,6766.0,116.5617,116.7396,116.265,116.443,6766.0
2024-12-23 13:20:00,117.72,117.76,117.61,117.74,3650.0,116.4035,116.443,116.2947,116.4232,3650.0
2024-12-23 13:30:00,117.72,117.92,117.69,117.92,3053.0,116.4035,116.6012,116.3738,116.6012,3053.0
2024-12-23 13:40:00,117.92,118.03,117.85,117.94,5673.0,116.6012,116.71,116.532,116.621,5673.0
2024-12-23 13:50:00,117.85,118.2,117.85,118.14,7284.0,116.532,116.8781,116.532,116.8188,7284.0
2024-12-23 14:00:00,118.12,118.14,117.9,117.94,5828.0,116.799,116.8188,116.5814,116.621,5828.0
2024-12-23 14:10:00,117.94,118.0,117.87,117.95,4292.0,116.621,116.6803,116.5518,116.6309,4292.0
2024-12-23 14:20:00,117.92,117.97,117.75,117.79,4909.0,116.6012,116.6507,116.4331,116.4727,4909.0
2024-12-23 14:30:00,117.82,117.89,117.71,117.74,3983.0,116.5023,116.5715,116.3936,116.4232,3983.0
2024-12-23 14:40:00,117.78,118.12,117.76,118.07,8204.0,116.4628,116.799,116.443,116.7495,8204.0
2024-12-23 14:50:00,118.08,118.11,117.83,117.88,5430.0,116.7594,116.7891,116.5122,116.5617,5430.0
2024-12-23 15:00:00,117.88,117.9,117.53,117.6,9952.0,116.5617,116.5814,116.2156,116.2848,9952.0
2024-12-23 15:10:00,117.59,117.84,117.55,117.72,10444.0,116.2749,116.5221,116.2354,116.4035,10444.0
2024-12-23 15:20:00,117.8,118.12,117.77,118.07,8388.0,116.4826,116.799,116.4529,116.7495,8388.0
2024-12-23 15:30:00,118.1,118.13,117.79,117.92,14320.0,116.7792,116.8089,116.4727,116.6012,14320.0
2024-12-23 15:40:00,117.96,118.22,117.96,118.18,23430.0,116.6408,116.8979,116.6408,116.8583,23430.0
2024-12-23 15:50:00,118.21,118.49,117.96,118.03,97696.0,116.888,117.1648,116.6408,116.71,97696.0
2024-12-24 09:30:00,118.0,118.57,117.71,118.2,15812.0,116.6803,117.2439,116.3936,116.8781,15812.0
2024-12-24 09:40:00,118.24,118.5,118.01,118.08,3619.0,116.9176,117.1747,116.6902,116.7594,3619.0
2024-12-24 09:50:00,118.03,118.34,117.97,118.16,3976.0,116.71,117.0165,116.6507,116.8385,3976.0
2024-12-24 10:00:00,118.34,118.52,118.22,118.26,6592.0,117.0165,117.1945,116.8979,116.9374,6592.0
2024-12-24 10:10:00,118.21,118.52,118.17,118.18,8823.0,116.888,117.1945,116.8484,116.8583,8823.0
2024-12-24 10:20:00,118.08,118.2,118.08,118.15,1671.0,116.7594,116.8781,116.7594,116.8286,1671.0
2024-12-24 10:30:00,118.2,118.3,118.15,118.15,4518.0,116.8781,116.977,116.8286,116.8286,4518.0
2024-12-24 10:40:00,118.17,118.28,118.08,118.14,3260.0,116.8484,116.9572,116.7594,116.8188,3260.0
2024-12-24 10:50:00,118.18,118.2,117.86,117.89,3922.0,116.8583,116.8781,116.5419,116.5715,3922.0
2024-12-24 11:00:00,117.91,118.01,117.82,118.01,3158.0,116.5913,116.6902,116.5023,116.6902,3158.0
2024-12-24 11:10:00,118.08,118.09,117.89,117.95,2797.0,116.7594,116.7693,116.5715,116.6309,2797.0
2024-12-24 11:20:00,118.0,118.01,117.9,118.01,1808.0,116.6803,116.6902,116.5814,116.6902,1808.0
2024-12-24 11:30:00,118.02,118.02,117.81,117.87,4917.0,116.7001,116.7001,116.4924,116.5518,4917.0
2024-12-24 11:40:00,117.91,117.92,117.71,117.83,12698.0,116.5913,116.6012,116.3936,116.5122,12698.0
2024-12-24 11:50:00,117.81,117.85,117.56,117.6,4545.0,116.4924,116.532,116.2452,116.2848,4545.0
2024-12-24 12:00:00,117.62,117.75,117.55,117.75,1724.0,116.3046,116.4331,116.2354,116.4331,1724.0
2024-12-24 12:10:00,117.72,118.07,117.72,118.04,6602.0,116.4035,116.7495,116.4035,116.7199,6602.0
2024-12-24 12:20:00,118.01,118.18,118.0,118.13,4506.0,116.6902,116.8583,116.6803,116.8089,4506.0
2024-12-24 12:30:00,118.16,118.16,117.91,118.12,8707.0,116.8385,116.8385,116.5913,116.799,8707.0
2024-12-24 12:40:00,118.23,118.24,118.04,118.2,22858.0,116.9077,116.9176,116.7199,116.8781,22858.0
2024-12-24 12:50:00,118.21,118.86,118.19,118.84,59328.0,116.888,117.5307,116.8682,117.5109,59328.0
2024-12-26 09:30:00,118.5,119.25,118.41,118.62,20809.0,117.1747,117.9163,117.0857,117.2934,20809.0
2024-12-26 09:40:00,118.8,118.87,118.36,118.5,8782.0,117.4714,117.5406,117.0363,117.1747,8782.0
2024-12-26 09:50:00,118.38,118.39,117.84,118.13,9852.0,117.0561,117.066,116.5221,116.8089,9852.0
2024-12-26 10:00:00,118.07,118.25,117.82,117.82,7952.0,116.7495,116.9275,116.5023,116.5023,7952.0
2024-12-26 10:10:00,117.95,117.99,117.5,117.5,6893.0,116.6309,116.6704,116.1859,116.1859,6893.0
2024-12-26 10:20:00,117.46,117.83,117.44,117.7,6442.0,116.1464,116.5122,116.1266,116.3837,6442.0
2024-12-26 10:30:00,117.71,118.08,117.71,117.89,7128.0,116.3936,116.7594,116.3936,116.5715,7128.0
2024-12-26 10:40:00,117.88,118.08,117.7,117.98,6043.0,116.5617,116.7594,116.3837,116.6605,6043.0
2024-12-26 10:50:00,118.03,118.17,117.96,118.17,6647.0,116.71,116.8484,116.6408,116.8484,6647.0
2024-12-26 11:00:00,118.13,118.38,118.06,118.38,2918.0,116.8089,117.0561,116.7396,117.0561,2918.0
2024-12-26 11:10:00,118.31,118.44,118.3,118.38,3267.0,116.9869,117.1154,116.977,117.0561,3267.0
2024-12-26 11:20:00,118.38,118.44,118.16,118.2,9356.0,117.0561,117.1154,116.8385,116.8781,9356.0
2024-12-26 11:30:00,118.24,118.39,118.08,118.09,5335.0,116.9176,117.066,116.7594,116.7693,5335.0
2024-12-26 11:40:00,118.14,118.33,118.13,118.23,3047.0,116.8188,117.0066,116.8089,116.9077,3047.0
2024-12-26 11:50:00,118.31,118.52,118.08,118.52,7449.0,116.9869,117.1945,116.7594,117.1945,7449.0
2024-12-26 12:00:00,118.53,118.64,118.43,118.45,4589.0,117.2044,117.3132,117.1055,117.1253,4589.0
2024-12-26 12:10:00,118.45,118.49,118.32,118.34,4796.0,117.1253,117.1648,116.9967,117.0165,4796.0
2024-12-26 12:20:00,118.29,118.3,118.05,118.12,2851.0,116.9671,116.977,116.7298,116.799,2851.0
2024-12-26 12:30:00,118.12,118.29,117.99,118.21,3491.0,116.799,116.9671,116.6704,116.888,3491.0
2024-12-26 12:40:00,118.23,118.3,117.97,118.09,3267.0,116.9077,116.977,116.6507,116.7693,3267.0
2024-12-26 12:50:00,118.0,118.34,118.0,118.23,5745.0,116.6803,117.0165,116.6803,116.9077,5745.0
2024-12-26 13:00:00,118.23,118.62,118.18,118.62,7380.0,116.9077,117.2934,116.8583,117.2934,7380.0
2024-12-26 13:10:00,118.58,118.58,118.47,118.52,4399.0,117.2538,117.2538,117.1451,117.1945,4399.0
2024-12-26 13:20:00,118.56,118.56,118.33,118.44,3726.0,117.2341,117.2341,117.0066,117.1154,3726.0
2024-12-26 13:30:00,118.44,118.45,118.34,118.38,3103.0,117.1154,117.1253,117.0165,117.0561,3103.0
2024-12-26 13:40:00,118.44,118.44,118.23,118.3,5605.0,117.1154,117.1154,116.9077,116.977,5605.0
2024-12-26 13:50:00,118.34,118.39,118.2,118.2,6423.0,117.0165,117.066,116.8781,116.8781,6423.0
2024-12-26 14:00:00,118.22,118.25,118.14,118.14,2413.0,116.8979,116.9275,116.8188,116.8188,2413.0
2024-12-26 14:10:00,118.16,118.28,118.04,118.04,7282.0,116.8385,116.9572,116.7199,116.7199,7282.0
2024-12-26 14:20:00,118.1,118.24,118.04,118.17,6696.0,116.7792,116.9176,116.7199,116.8484,6696.0
2024-12-26 14:30:00,118.17,118.18,118.03,118.08,5292.0,116.8484,116.8583,116.71,116.7594,5292.0
2024-12-26 14:40:00,118.17,118.29,118.11,118.16,6067.0,116.8484,116.9671,116.7891,116.8385,6067.0
2024-12-26 14:50:00,118.15,118.4,118.13,118.31,4866.0,116.8286,117.0758,116.8089,116.9869,4866.0
2024-12-26 15:00:00,118.35,118.4,118.32,118.38,3118.0,117.0264,117.0758,116.9967,117.0561,3118.0
2024-12-26 15:10:00,118.33,118.37,118.26,118.32,5350.0,117.0066,117.0462,116.9374,116.9967,5350.0
2024-12-26 15:20:00,118.33,118.43,118.32,118.34,5794.0,117.0066,117.1055,116.9967,117.0165,5794.0
2024-12-26 15:30:00,118.34,118.51,118.3,118.42,11573.0,117.0165,117.1846,116.977,117.0956,11573.0
2024-12-26 15:40:00,118.37,118.52,118.37,118.46,6944.0,117.0462,117.1945,117.0462,117.1352,6944.0
2024-12-26 15:50:00,118.43,118.43,118.19,118.35,74477.0,117.1055,117.1055,116.8682,117.0264,74477.0
2024-12-27 09:30:00,117.07,117.6,117.07,117.56,11182.0,115.7607,116.2848,115.7607,116.2452,11182.0
2024-12-27 09:40:00,117.55,117.64,117.21,117.57,6549.0,116.2354,116.3243,115.8992,116.2551,6549.0
2024-12-27 09:50:00,117.57,117.75,117.32,117.33,6603.0,116.2551,116.4331,116.0079,116.0178,6603.0
2024-12-27 10:00:00,117.23,117.23,116.51,116.75,6032.0,115.9189,115.9189,115.207,115.4443,6032.0
2024-12-27 10:10:00,116.64,116.73,116.31,116.32,5858.0,115.3355,115.4245,115.0092,115.0191,5858.0
2024-12-27 10:20:00,116.32,116.5,116.13,116.32,6278.0,115.0191,115.1971,114.8312,115.0191,6278.0
2024-12-27 10:30:00,116.21,116.23,115.87,116.01,11195.0,114.9103,114.9301,114.5741,114.7126,11195.0
2024-12-27 10:40:00,116.01,116.51,116.01,116.51,5314.0,114.7126,115.207,114.7126,115.207,5314.0
2024-12-27 10:50:00,116.39,116.66,116.25,116.3,16620.0,115.0883,115.3553,114.9499,114.9993,16620.0
2024-12-27 11:00:00,116.3,116.36,115.98,116.03,10480.0,114.9993,115.0587,114.6829,114.7324,10480.0
2024-12-27 11:10:00,116.03,116.17,115.73,115.96,9067.0,114.7324,114.8708,114.4357,114.6631,9067.0
2024-12-27 11:20:00,115.94,116.46,115.93,116.46,7542.0,114.6434,115.1575,114.6335,115.1575,7542.0
2024-12-27 11:30:00,116.39,116.55,116.35,116.36,4993.0,115.0883,115.2465,115.0488,115.0587,4993.0
2024-12-27 11:40:00,116.37,116.37,115.9,115.9,3714.0,115.0685,115.0685,114.6038,114.6038,3714.0
2024-12-27 11:50:00,116.0,116.0,115.63,115.7,10781.0,114.7027,114.7027,114.3368,114.406,10781.0
2024-12-27 12:00:00,115.7,115.89,115.64,115.89,7373.0,114.406,114.5939,114.3467,114.5939,7373.0
2024-12-27 12:10:00,115.97,115.97,115.76,115.81,4730.0,114.673,114.673,114.4654,114.5148,4730.0
2024-12-27 12:20:00,115.86,115.9,115.69,115.75,5319.0,114.5643,114.6038,114.3962,114.4555,5319.0
2024-12-27 12:30:00,115.81,115.92,115.66,115.71,5054.0,114.5148,114.6236,114.3665,114.4159,5054.0
2024-12-27 12:40:00,115.76,115.87,115.66,115.67,7873.0,114.4654,114.5741,114.3665,114.3764,7873.0
2024-12-27 12:50:00,115.74,115.98,115.7,115.94,5622.0,114.4456,114.6829,114.406,114.6434,5622.0
2024-12-27 13:00:00,115.91,116.1,115.82,115.9,3784.0,114.6137,114.8016,114.5247,114.6038,3784.0
2024-12-27 13:10:00,115.85,116.05,115.85,115.96,6843.0,114.5544,114.7521,114.5544,114.6631,6843.0
2024-12-27 13:20:00,115.9,116.07,115.86,115.93,3782.0,114.6038,114.7719,114.5643,114.6335,3782.0
2024-12-27 13:30:00,115.81,116.15,115.81,116.11,4679.0,114.5148,114.851,114.5148,114.8115,4679.0
2024-12-27 13:40:00,116.19,116.19,116.05,116.11,3766.0,114.8906,114.8906,114.7521,114.8115,3766.0
2024-12-27 13:50:00,116.07,116.47,116.07,116.42,4655.0,114.7719,115.1674,114.7719,115.118,4655.0
2024-12-27 14:00:00,116.31,116.43,116.25,116.38,7045.0,115.0092,115.1279,114.9499,115.0784,7045.0
2024-12-27 14:10:00,116.38,116.44,116.28,116.44,7935.0,115.0784,115.1378,114.9796,115.1378,7935.0
2024-12-27 14:20:00,116.46,116.47,116.28,116.32,6192.0,115.1575,115.1674,114.9796,115.0191,6192.0
2024-12-27 14:30:00,116.32,116.47,116.23,116.45,7242.0,115.0191,115.1674,114.9301,115.1477,7242.0
2024-12-27 14:40:00,116.49,116.6,116.4,116.59,8675.0,115.1872,115.296,115.0982,115.2861,8675.0
2024-12-27 14:50:00,116.59,116.77,116.5,116.71,7158.0,115.2861,115.4641,115.1971,115.4047,7158.0
2024-12-27 15:00:00,116.64,116.69,116.34,116.38,11391.0,115.3355,115.385,115.0389,115.0784,11391.0
2024-12-27 15:10:00,116.39,116.39,116.08,116.3,11662.0,115.0883,115.0883,114.7818,114.9993,11662.0
2024-12-27 15:20:00,116.25,116.34,116.17,116.31,14501.0,114.9499,115.0389,114.8708,115.0092,14501.0
2024-12-27 15:30:00,116.31,116.46,116.25,116.39,17497.0,115.0092,115.1575,114.9499,115.0883,17497.0
2024-12-27 15:40:00,116.33,116.5,116.06,116.45,19381.0,115.029,115.1971,114.762,115.1477,19381.0
2024-12-27 15:50:00,116.5,117.0,116.46,116.96,146367.0,115.1971,115.6915,115.1575,115.652,146367.0
2024-12-30 09:30:00,115.13,115.53,114.53,114.64,22989.0,113.8424,114.2379,113.2491,113.3579,22989.0
2024-12-30 09:40:00,114.64,115.09,114.58,115.02,27673.0,113.3579,113.8029,113.2986,113.7336,27673.0
2024-12-30 09:50:00,114.97,115.34,114.85,114.97,6316.0,113.6842,114.0501,113.5655,113.6842,6316.0
2024-12-30 10:00:00,114.84,115.38,114.75,114.84,13799.0,113.5557,114.0896,113.4667,113.5557,13799.0
2024-12-30 10:10:00,114.75,114.95,114.62,114.7,11023.0,113.4667,113.6644,113.3381,113.4172,11023.0
2024-12-30 10:20:00,114.85,114.94,114.57,114.78,9721.0,113.5655,113.6545,113.2887,113.4963,9721.0
2024-12-30 10:30:00,114.73,115.24,114.65,115.24,10964.0,113.4469,113.9512,113.3678,113.9512,10964.0
2024-12-30 10:40:00,115.23,115.42,114.9,115.0,6150.0,113.9413,114.1292,113.615,113.7139,6150.0
2024-12-30 10:50:00,115.06,115.52,115.01,115.51,4348.0,113.7732,114.2281,113.7238,114.2182,4348.0
2024-12-30 11:00:00,115.43,115.52,115.22,115.52,8487.0,114.1391,114.2281,113.9314,114.2281,8487.0
2024-12-30 11:10:00,115.56,115.71,115.42,115.7,11285.0,114.2676,114.4159,114.1292,114.406,11285.0
2024-12-30 11:20:00,115.76,115.79,115.44,115.6,8096.0,114.4654,114.495,114.1489,114.3072,8096.0
2024-12-30 11:30:00,115.59,115.79,115.59,115.77,6676.0,114.2973,114.495,114.2973,114.4753,6676.0
2024-12-30 11:40:00,115.81,115.91,115.56,115.56,6066.0,114.5148,114.6137,114.2676,114.2676,6066.0
2024-12-30 11:50:00,115.68,115.89,115.63,115.89,6374.0,114.3863,114.5939,114.3368,114.5939,6374.0
2024-12-30 12:00:00,115.83,116.09,115.81,115.92,5933.0,114.5346,114.7917,114.5148,114.6236,5933.0
2024-12-30 12:10:00,115.92,116.07,115.92,116.07,4068.0,114.6236,114.7719,114.6236,114.7719,4068.0
2024-12-30 12:20:00,116.09,116.43,116.08,116.22,14042.0,114.7917,115.1279,114.7818,114.9202,14042.0
2024-12-30 12:30:00,116.22,116.28,116.1,116.12,8224.0,114.9202,114.9796,114.8016,114.8213,8224.0
2024-12-30 12:40:00,116.18,116.41,116.08,116.37,7886.0,114.8807,115.1081,114.7818,115.0685,7886.0
2024-12-30 12:50:00,116.42,116.43,116.03,116.38,8413.0,115.118,115.1279,114.7324,115.0784,8413.0
2024-12-30 13:00:00,116.36,116.53,116.13,116.52,7660.0,115.0587,115.2268,114.8312,115.2169,7660.0
2024-12-30 13:10:00,116.55,116.62,116.4,116.4,6553.0,115.2465,115.3158,115.0982,115.0982,6553.0
2024-12-30 13:20:00,116.42,116.59,116.35,116.59,9992.0,115.118,115.2861,115.0488,115.2861,9992.0
2024-12-30 13:30:00,116.53,116.74,116.41,116.6,7941.0,115.2268,115.4344,115.1081,115.296,7941.0
2024-12-30 13:40:00,116.6,116.66,116.52,116.65,6319.0,115.296,115.3553,115.2169,115.3454,6319.0
2024-12-30 13:50:00,116.63,116.75,116.58,116.59,6620.0,115.3256,115.4443,115.2762,115.2861,6620.0
2024-12-30 14:00:00,116.64,116.64,116.44,116.53,6375.0,115.3355,115.3355,115.1378,115.2268,6375.0
2024-12-30 14:10:00,116.55,116.57,116.37,116.45,11527.0,115.2465,115.2663,115.0685,115.1477,11527.0
2024-12-30 14:20:00,116.4,116.5,116.31,116.44,7649.0,115.0982,115.1971,115.0092,115.1378,7649.0
2024-12-30 14:30:00,116.46,116.62,116.44,116.56,7546.0,115.1575,115.3158,115.1378,115.2564,7546.0
2024-12-30 14:40:00,116.55,116.59,116.46,116.56,8459.0,115.2465,115.2861,115.1575,115.2564,8459.0
2024-12-30 14:50:00,116.56,116.74,116.47,116.65,13682.0,115.2564,115.4344,115.1674,115.3454,13682.0
2024-12-30 15:00:00,116.6,116.69,116.4,116.47,8554.0,115.296,115.385,115.0982,115.1674,8554.0
2024-12-30 15:10:00,116.48,116.8,116.46,116.78,24409.0,115.1773,115.4937,115.1575,115.474,24409.0
2024-12-30 15:20:00,116.78,116.81,116.44,116.49,14920.0,115.474,115.5036,115.1378,115.1872,14920.0
2024-12-30 15:30:00,116.51,116.52,116.34,116.45,34709.0,115.207,115.2169,115.0389,115.1477,34709.0
2024-12-30 15:40:00,116.41,116.63,116.4,116.5,15534.0,115.1081,115.3256,115.0982,115.1971,15534.0
2024-12-30 15:50:00,116.46,116.83,116.34,116.52,127217.0,115.1575,115.5234,115.0389,115.2169,127217.0
2024-12-31 09:30:00,117.04,117.57,116.6,116.84,10760.0,115.7311,116.2551,115.296,115.5333,10760.0
2024-12-31 09:40:00,116.71,117.11,116.65,117.02,4907.0,115.4047,115.8003,115.3454,115.7113,4907.0
2024-12-31 09:50:00,116.84,116.93,116.41,116.84,9071.0,115.5333,115.6223,115.1081,115.5333,9071.0
2024-12-31 10:00:00,116.79,116.91,115.98,115.98,6217.0,115.4839,115.6025,114.6829,114.6829,6217.0
2024-12-31 10:10:00,115.93,116.37,115.82,116.12,28128.0,114.6335,115.0685,114.5247,114.8213,28128.0
2024-12-31 10:20:00,116.09,116.64,115.76,116.2,16460.0,114.7917,115.3355,114.4654,114.9005,16460.0
2024-12-31 10:30:00,116.23,116.4,115.99,116.18,11834.0,114.9301,115.0982,114.6928,114.8807,11834.0
2024-12-31 10:40:00,116.22,116.29,115.99,116.1,5593.0,114.9202,114.9894,114.6928,114.8016,5593.0
2024-12-31 10:50:00,116.19,116.46,116.01,116.19,9627.0,114.8906,115.1575,114.7126,114.8906,9627.0
2024-12-31 11:00:00,116.19,116.19,115.91,115.92,4936.0,114.8906,114.8906,114.6137,114.6236,4936.0
2024-12-31 11:10:00,115.92,116.0,115.84,115.85,6010.0,114.6236,114.7027,114.5445,114.5544,6010.0
2024-12-31 11:20:00,115.75,115.85,115.62,115.78,4905.0,114.4555,114.5544,114.3269,114.4851,4905.0
2024-12-31 11:30:00,115.7,115.75,115.64,115.75,1820.0,114.406,114.4555,114.3467,114.4555,1820.0
2024-12-31 11:40:00,115.64,115.95,115.64,115.91,4414.0,114.3467,114.6532,114.3467,114.6137,4414.0
2024-12-31 11:50:00,115.91,115.91,115.51,115.58,7604.0,114.6137,114.6137,114.2182,114.2874,7604.0
2024-12-31 12:00:00,115.6,115.62,115.48,115.62,3619.0,114.3072,114.3269,114.1885,114.3269,3619.0
2024-12-31 12:10:00,115.53,115.57,115.44,115.55,4269.0,114.2379,114.2775,114.1489,114.2577,4269.0
2024-12-31 12:20:00,115.47,115.48,115.14,115.19,6144.0,114.1786,114.1885,113.8523,113.9017,6144.0
2024-12-31 12:30:00,115.17,115.26,115.09,115.12,4928.0,113.882,113.971,113.8029,113.8325,4928.0
2024-12-31 12:40:00,115.16,115.3,115.12,115.12,5515.0,113.8721,114.0105,113.8325,113.8325,5515.0
2024-12-31 12:50:00,115.07,115.53,115.07,115.53,13600.0,113.7831,114.2379,113.7831,114.2379,13600.0
2024-12-31 13:00:00,115.56,115.65,115.32,115.49,5253.0,114.2676,114.3566,114.0303,114.1984,5253.0
2024-12-31 13:10:00,115.44,115.53,115.35,115.35,5127.0,114.1489,114.2379,114.06,114.06,5127.0
2024-12-31 13:20:00,115.28,115.28,114.99,115.02,4626.0,113.9907,113.9907,113.704,113.7336,4626.0
2024-12-31 13:30:00,115.03,115.21,115.03,115.16,3358.0,113.7435,113.9215,113.7435,113.8721,3358.0
2024-12-31 13:40:00,115.21,115.34,115.16,115.31,3143.0,113.9215,114.0501,113.8721,114.0204,3143.0
2024-12-31 13:50:00,115.37,115.4,114.97,114.97,4795.0,114.0797,114.1094,113.6842,113.6842,4795.0
2024-12-31 14:00:00,114.94,115.1,114.77,115.1,6099.0,113.6545,113.8128,113.4864,113.8128,6099.0
2024-12-31 14:10:00,115.05,115.21,114.96,115.01,3907.0,113.7633,113.9215,113.6743,113.7238,3907.0
2024-12-31 14:20:00,114.96,115.02,114.83,114.89,6625.0,113.6743,113.7336,113.5458,113.6051,6625.0
2024-12-31 14:30:00,114.88,114.94,114.72,114.83,8558.0,113.5952,113.6545,113.437,113.5458,8558.0
2024-12-31 14:40:00,114.81,114.87,114.66,114.78,5412.0,113.526,113.5853,113.3777,113.4963,5412.0
2024-12-31 14:50:00,114.68,115.01,114.68,114.96,6735.0,113.3974,113.7238,113.3974,113.6743,6735.0
2024-12-31 15:00:00,114.99,115.09,114.85,115.06,11110.0,113.704,113.8029,113.5655,113.7732,11110.0
2024-12-31 15:10:00,115.07,115.15,114.8,115.09,7099.0,113.7831,113.8622,113.5161,113.8029,7099.0
2024-12-31 15:20:00,115.14,115.42,115.07,115.42,8320.0,113.8523,114.1292,113.7831,114.1292,8320.0
2024-12-31 15:30:00,115.45,115.48,115.24,115.42,22071.0,114.1588,114.1885,113.9512,114.1292,22071.0
2024-12-31 15:40:00,115.44,115.64,115.35,115.64,33693.0,114.1489,114.3467,114.06,114.3467,33693.0
2024-12-31 15:50:00,115.59,116.14,115.41,116.08,219594.0,114.2973,114.8411,114.1193,114.7818,219594.0
2025-01-02 09:30:00,116.86,117.18,115.74,115.74,23239.0,115.5531,115.8695,114.4456,114.4456,23239.0
2025-01-02 09:40:00,115.84,116.51,115.72,116.51,12957.0,114.5445,115.207,114.4258,115.207,12957.0
2025-01-02 09:50:00,116.56,116.81,116.34,116.55,13040.0,115.2564,115.5036,115.0389,115.2465,13040.0
2025-01-02 10:00:00,116.48,116.8,116.18,116.7,20271.0,115.1773,115.4937,114.8807,115.3949,20271.0
2025-01-02 10:10:00,116.81,117.33,116.75,117.13,16016.0,115.5036,116.0178,115.4443,115.82,16016.0
2025-01-02 10:20:00,117.13,117.13,116.42,116.67,16924.0,115.82,115.82,115.118,115.3652,16924.0
2025-01-02 10:30:00,116.58,116.95,116.3,116.82,11660.0,115.2762,115.6421,114.9993,115.5135,11660.0
2025-01-02 10:40:00,116.78,116.88,116.49,116.85,15644.0,115.474,115.5728,115.1872,115.5432,15644.0
2025-01-02 10:50:00,116.91,117.0,116.67,116.76,13286.0,115.6025,115.6915,115.3652,115.4542,13286.0
2025-01-02 11:00:00,116.72,116.73,116.18,116.57,19221.0,115.4146,115.4245,114.8807,115.2663,19221.0
2025-01-02 11:10:00,116.49,116.8,116.4,116.77,8263.0,115.1872,115.4937,115.0982,115.4641,8263.0
2025-01-02 11:20:00,116.82,116.96,116.59,116.73,10114.0,115.5135,115.652,115.2861,115.4245,10114.0
2025-01-02 11:30:00,116.74,116.93,116.67,116.87,14520.0,115.4344,115.6223,115.3652,115.563,14520.0
2025-01-02 11:40:00,116.88,117.0,116.76,116.88,13232.0,115.5728,115.6915,115.4542,115.5728,13232.0
2025-01-02 11:50:00,116.82,116.87,116.51,116.75,15224.0,115.5135,115.563,115.207,115.4443,15224.0
2025-01-02 12:00:00,116.72,116.75,116.29,116.29,10684.0,115.4146,115.4443,114.9894,114.9894,10684.0
2025-01-02 12:10:00,116.34,116.76,116.29,116.32,51380.0,115.0389,115.4542,114.9894,115.0191,51380.0
2025-01-02 12:20:00,116.25,116.25,115.61,115.61,10589.0,114.9499,114.9499,114.317,114.317,10589.0
2025-01-02 12:30:00,115.6,115.68,115.29,115.33,10696.0,114.3072,114.3863,114.0006,114.0402,10696.0
2025-01-02 12:40:00,115.32,115.47,115.19,115.33,11077.0,114.0303,114.1786,113.9017,114.0402,11077.0
2025-01-02 12:50:00,115.2,115.53,115.18,115.41,7226.0,113.9116,114.2379,113.8919,114.1193,7226.0
2025-01-02 13:00:00,115.4,115.46,115.11,115.45,8171.0,114.1094,114.1687,113.8226,114.1588,8171.0
2025-01-02 13:10:00,115.41,115.43,115.2,115.3,8928.0,114.1193,114.1391,113.9116,114.0105,8928.0
2025-01-02 13:20:00,115.38,115.47,115.21,115.44,9759.0,114.0896,114.1786,113.9215,114.1489,9759.0
2025-01-02 13:30:00,115.34,115.34,115.04,115.33,6930.0,114.0501,114.0501,113.7534,114.0402,6930.0
2025-01-02 13:40:00,115.21,115.48,115.18,115.33,15483.0,113.9215,114.1885,113.8919,114.0402,15483.0
2025-01-02 13:50:00,115.29,115.49,115.26,115.46,9437.0,114.0006,114.1984,113.971,114.1687,9437.0
2025-01-02 14:00:00,115.41,115.5,115.29,115.34,6936.0,114.1193,114.2083,114.0006,114.0501,6936.0
2025-01-02 14:10:00,115.28,115.53,115.21,115.39,18047.0,113.9907,114.2379,113.9215,114.0995,18047.0
2025-01-02 14:20:00,115.41,115.53,115.34,115.42,7976.0,114.1193,114.2379,114.0501,114.1292,7976.0
2025-01-02 14:30:00,115.38,115.45,115.12,115.16,7511.0,114.0896,114.1588,113.8325,113.8721,7511.0
2025-01-02 14:40:00,115.12,115.22,114.95,115.04,8542.0,113.8325,113.9314,113.6644,113.7534,8542.0
2025-01-02 14:50:00,114.99,115.23,114.8,114.85,9481.0,113.704,113.9413,113.5161,113.5655,9481.0
2025-01-02 15:00:00,114.87,115.33,114.87,115.32,9582.0,113.5853,114.0402,113.5853,114.0303,9582.0
2025-01-02 15:10:00,115.33,115.55,115.27,115.55,14349.0,114.0402,114.2577,113.9809,114.2577,14349.0
2025-01-02 15:20:00,115.55,115.64,115.45,115.56,13327.0,114.2577,114.3467,114.1588,114.2676,13327.0
2025-01-02 15:30:00,115.61,115.79,115.43,115.53,19550.0,114.317,114.495,114.1391,114.2379,19550.0
2025-01-02 15:40:00,115.46,115.62,115.4,115.48,19563.0,114.1687,114.3269,114.1094,114.1885,19563.0
2025-01-02 15:50:00,115.52,115.96,115.45,115.95,103988.0,114.2281,114.6631,114.1588,114.6532,103988.0
2025-01-03 09:30:00,115.78,116.95,115.78,116.95,21727.0,114.9942,116.1563,114.9942,116.1563,21727.0
2025-01-03 09:40:00,116.94,117.08,116.5,116.5,6955.0,116.1464,116.2854,115.7093,115.7093,6955.0
2025-01-03 09:50:00,116.46,116.74,116.04,116.26,14517.0,115.6696,115.9477,115.2525,115.471,14517.0
2025-01-03 10:00:00,116.26,116.65,116.08,116.61,10259.0,115.471,115.8583,115.2922,115.8186,10259.0
2025-01-03 10:10:00,116.61,116.64,116.21,116.28,9701.0,115.8186,115.8484,115.4213,115.4908,9701.0
2025-01-03 10:20:00,116.28,116.9,116.05,116.87,14589.0,115.4908,116.1066,115.2624,116.0768,14589.0
2025-01-03 10:30:00,116.75,116.87,116.59,116.76,17981.0,115.9576,116.0768,115.7987,115.9676,17981.0
2025-01-03 10:40:00,116.75,116.86,116.45,116.45,12435.0,115.9576,116.0669,115.6597,115.6597,12435.0
2025-01-03 10:50:00,116.45,116.45,116.18,116.33,6500.0,115.6597,115.6597,115.3915,115.5405,6500.0
2025-01-03 11:00:00,116.28,116.58,116.17,116.24,7780.0,115.4908,115.7888,115.3816,115.4511,7780.0
2025-01-03 11:10:00,116.24,116.3,116.15,116.16,4443.0,115.4511,115.5107,115.3617,115.3717,4443.0
2025-01-03 11:20:00,116.22,116.45,116.15,116.43,7341.0,115.4312,115.6597,115.3617,115.6398,7341.0
2025-01-03 11:30:00,116.43,116.52,116.38,116.48,7227.0,115.6398,115.7292,115.5902,115.6895,7227.0
2025-01-03 11:40:00,116.48,116.84,116.48,116.81,10561.0,115.6895,116.047,115.6895,116.0172,10561.0
2025-01-03 11:50:00,116.81,116.81,116.64,116.64,3764.0,116.0172,116.0172,115.8484,115.8484,3764.0
2025-01-03 12:00:00,116.65,116.73,116.58,116.58,7002.0,115.8583,115.9378,115.7888,115.7888,7002.0
2025-01-03 12:10:00,116.57,116.57,116.32,116.45,4289.0,115.7789,115.7789,115.5306,115.6597,4289.0
2025-01-03 12:20:00,116.43,116.63,116.41,116.42,4309.0,115.6398,115.8385,115.62,115.6299,4309.0
2025-01-03 12:30:00,116.45,116.66,116.42,116.62,7845.0,115.6597,115.8683,115.6299,115.8285,7845.0
2025-01-03 12:40:00,116.67,116.72,116.58,116.64,4903.0,115.8782,115.9279,115.7888,115.8484,4903.0
2025-01-03 12:50:00,116.65,116.74,116.6,116.73,5048.0,115.8583,115.9477,115.8087,115.9378,5048.0
2025-01-03 13:00:00,116.69,116.71,116.6,116.64,4480.0,115.8981,115.9179,115.8087,115.8484,4480.0
2025-01-03 13:10:00,116.6,116.87,116.6,116.87,8595.0,115.8087,116.0768,115.8087,116.0768,8595.0
2025-01-03 13:20:00,116.86,116.97,116.82,116.97,8806.0,116.0669,116.1762,116.0272,116.1762,8806.0
2025-01-03 13:30:00,116.93,116.93,116.78,116.82,7574.0,116.1364,116.1364,115.9874,116.0272,7574.0
2025-01-03 13:40:00,116.75,116.85,116.75,116.79,3165.0,115.9576,116.057,115.9576,115.9974,3165.0
2025-01-03 13:50:00,116.75,116.86,116.68,116.78,6570.0,115.9576,116.0669,115.8881,115.9874,6570.0
2025-01-03 14:00:00,116.79,116.85,116.71,116.74,8620.0,115.9974,116.057,115.9179,115.9477,8620.0
2025-01-03 14:10:00,116.75,116.82,116.71,116.8,7087.0,115.9576,116.0272,115.9179,116.0073,7087.0
2025-01-03 14:20:00,116.8,116.83,116.67,116.8,8330.0,116.0073,116.0371,115.8782,116.0073,8330.0
2025-01-03 14:30:00,116.83,116.96,116.8,116.92,7273.0,116.0371,116.1662,116.0073,116.1265,7273.0
2025-01-03 14:40:00,116.92,116.95,116.83,116.95,5740.0,116.1265,116.1563,116.0371,116.1563,5740.0
2025-01-03 14:50:00,116.95,116.96,116.77,116.78,10795.0,116.1563,116.1662,115.9775,115.9874,10795.0
2025-01-03 15:00:00,116.73,116.75,116.55,116.68,9655.0,115.9378,115.9576,115.759,115.8881,9655.0
2025-01-03 15:10:00,116.72,116.76,116.62,116.75,9862.0,115.9279,115.9676,115.8285,115.9576,9862.0
2025-01-03 15:20:00,116.75,116.82,116.62,116.62,14924.0,115.9576,116.0272,115.8285,115.8285,14924.0
2025-01-03 15:30:00,116.57,116.65,116.46,116.55,19529.0,115.7789,115.8583,115.6696,115.759,19529.0
2025-01-03 15:40:00,116.49,116.74,116.48,116.55,15169.0,115.6994,115.9477,115.6895,115.759,15169.0
2025-01-03 15:50:00,116.53,117.0,116.46,116.94,102738.0,115.7391,116.206,115.6696,116.1464,102738.0
2025-01-06 09:30:00,118.55,118.93,117.84,118.93,36449.0,117.7454,118.1229,117.0403,118.1229,36449.0
2025-01-06 09:40:00,119.11,119.5,118.64,118.91,18306.0,118.3016,118.689,117.8348,118.103,18306.0
2025-01-06 09:50:00,118.93,119.21,118.7,119.14,8579.0,118.1229,118.401,117.8944,118.3314,8579.0
2025-01-06 10:00:00,119.27,119.51,119.16,119.35,21043.0,118.4605,118.6989,118.3513,118.54,21043.0
2025-01-06 10:10:00,119.39,119.4,119.09,119.1,16641.0,118.5797,118.5897,118.2818,118.2917,16641.0
2025-01-06 10:20:00,119.04,119.46,119.04,119.46,6337.0,118.2321,118.6493,118.2321,118.6493,6337.0
2025-01-06 10:30:00,119.39,119.46,118.97,118.97,7962.0,118.5797,118.6493,118.1626,118.1626,7962.0
2025-01-06 10:40:00,118.96,119.06,118.58,118.58,7700.0,118.1526,118.252,117.7752,117.7752,7700.0
2025-01-06 10:50:00,118.56,118.82,118.36,118.36,5773.0,117.7554,118.0136,117.5567,117.5567,5773.0
2025-01-06 11:00:00,118.49,118.5,118.35,118.44,3592.0,117.6858,117.6958,117.5468,117.6362,3592.0
2025-01-06 11:10:00,118.5,118.5,117.89,117.92,11480.0,117.6958,117.6958,117.0899,117.1197,11480.0
2025-01-06 11:20:00,117.95,118.26,117.95,118.19,3839.0,117.1495,117.4574,117.1495,117.3879,3839.0
2025-01-06 11:30:00,118.24,118.33,118.07,118.11,3609.0,117.4375,117.5269,117.2687,117.3084,3609.0
2025-01-06 11:40:00,118.02,118.2,118.01,118.09,6828.0,117.219,117.3978,117.2091,117.2886,6828.0
2025-01-06 11:50:00,118.11,118.39,118.1,118.21,11766.0,117.3084,117.5865,117.2985,117.4077,11766.0
2025-01-06 12:00:00,118.24,118.24,117.99,118.05,9131.0,117.4375,117.4375,117.1892,117.2488,9131.0
2025-01-06 12:10:00,117.99,118.11,117.88,117.9,9376.0,117.1892,117.3084,117.08,117.0998,9376.0
2025-01-06 12:20:00,117.87,117.97,117.61,117.94,4474.0,117.07,117.1694,116.8118,117.1396,4474.0
2025-01-06 12:30:00,117.95,118.1,117.9,117.9,8411.0,117.1495,117.2985,117.0998,117.0998,8411.0
2025-01-06 12:40:00,117.89,117.89,117.75,117.88,4731.0,117.0899,117.0899,116.9509,117.08,4731.0
2025-01-06 12:50:00,117.9,118.17,117.89,118.11,7743.0,117.0998,117.368,117.0899,117.3084,7743.0
2025-01-06 13:00:00,118.06,118.18,118.0,118.17,9698.0,117.2588,117.3779,117.1992,117.368,9698.0
2025-01-06 13:10:00,118.22,118.22,117.85,117.92,10899.0,117.4177,117.4177,117.0502,117.1197,10899.0
2025-01-06 13:20:00,117.85,117.96,117.83,117.84,3764.0,117.0502,117.1594,117.0303,117.0403,3764.0
2025-01-06 13:30:00,117.84,117.99,117.76,117.8,7966.0,117.0403,117.1892,116.9608,117.0005,7966.0
2025-01-06 13:40:00,117.78,117.8,117.56,117.64,5305.0,116.9807,117.0005,116.7622,116.8416,5305.0
2025-01-06 13:50:00,117.63,117.73,117.57,117.58,7194.0,116.8317,116.931,116.7721,116.782,7194.0
2025-01-06 14:00:00,117.55,117.66,117.21,117.38,23521.0,116.7522,116.8615,116.4145,116.5834,23521.0
2025-01-06 14:10:00,117.28,117.53,117.17,117.52,13746.0,116.4841,116.7324,116.3748,116.7224,13746.0
2025-01-06 14:20:00,117.56,117.64,117.53,117.56,8801.0,116.7622,116.8416,116.7324,116.7622,8801.0
2025-01-06 14:30:00,117.52,117.66,117.49,117.57,11234.0,116.7224,116.8615,116.6926,116.7721,11234.0
2025-01-06 14:40:00,117.57,117.79,117.56,117.7,9418.0,116.7721,116.9906,116.7622,116.9012,9418.0
2025-01-06 14:50:00,117.7,117.75,117.5,117.5,12929.0,116.9012,116.9509,116.7026,116.7026,12929.0
2025-01-06 15:00:00,117.45,117.73,117.45,117.62,12977.0,116.6529,116.931,116.6529,116.8217,12977.0
2025-01-06 15:10:00,117.58,117.7,117.54,117.69,13201.0,116.782,116.9012,116.7423,116.8913,13201.0
2025-01-06 15:20:00,117.65,117.81,117.5,117.77,19651.0,116.8515,117.0105,116.7026,116.9707,19651.0
2025-01-06 15:30:00,117.73,117.79,117.42,117.43,18978.0,116.931,116.9906,116.6231,116.633,18978.0
2025-01-06 15:40:00,117.43,117.48,117.3,117.36,26251.0,116.633,116.6827,116.5039,116.5635,26251.0
2025-01-06 15:50:00,117.4,118.04,117.35,117.98,123936.0,116.6032,117.2389,116.5536,117.1793,123936.0
2025-01-07 09:30:00,118.91,119.3,118.28,118.65,42677.0,118.103,118.4903,117.4773,117.8448,42677.0
2025-01-07 09:40:00,118.6,118.86,118.41,118.81,17432.0,117.7951,118.0533,117.6064,118.0037,17432.0
2025-01-07 09:50:00,118.77,119.18,118.58,118.69,21087.0,117.9639,118.3712,117.7752,117.8845,21087.0
2025-01-07 10:00:00,118.64,118.64,117.69,117.73,10223.0,117.8348,117.8348,116.8913,116.931,10223.0
2025-01-07 10:10:00,117.83,118.01,117.64,117.98,12166.0,117.0303,117.2091,116.8416,117.1793,12166.0
2025-01-07 10:20:00,118.0,118.41,117.93,118.25,17473.0,117.1992,117.6064,117.1296,117.4475,17473.0
2025-01-07 10:30:00,118.17,118.26,117.49,117.53,13837.0,117.368,117.4574,116.6926,116.7324,13837.0
2025-01-07 10:40:00,117.51,117.71,117.38,117.65,12047.0,116.7125,116.9111,116.5834,116.8515,12047.0
2025-01-07 10:50:00,117.76,118.41,117.67,118.34,15583.0,116.9608,117.6064,116.8714,117.5369,15583.0
2025-01-07 11:00:00,118.42,118.51,118.3,118.47,14978.0,117.6163,117.7057,117.4971,117.666,14978.0
2025-01-07 11:10:00,118.48,118.52,118.2,118.37,14317.0,117.6759,117.7156,117.3978,117.5667,14317.0
2025-01-07 11:20:00,118.37,118.6,118.23,118.53,23979.0,117.5667,117.7951,117.4276,117.7256,23979.0
2025-01-07 11:30:00,118.53,118.53,118.19,118.37,25184.0,117.7256,117.7256,117.3879,117.5667,25184.0
2025-01-07 11:40:00,118.41,118.41,118.04,118.04,10759.0,117.6064,117.6064,117.2389,117.2389,10759.0
2025-01-07 11:50:00,118.04,118.04,117.67,117.67,9017.0,117.2389,117.2389,116.8714,116.8714,9017.0
2025-01-07 12:00:00,117.7,117.98,117.69,117.98,11503.0,116.9012,117.1793,116.8913,117.1793,11503.0
2025-01-07 12:10:00,117.96,118.09,117.85,118.05,12141.0,117.1594,117.2886,117.0502,117.2488,12141.0
2025-01-07 12:20:00,118.03,118.03,117.8,117.93,7488.0,117.229,117.229,117.0005,117.1296,7488.0
2025-01-07 12:30:00,117.89,118.28,117.89,118.13,22253.0,117.0899,117.4773,117.0899,117.3283,22253.0
2025-01-07 12:40:00,118.09,118.39,118.05,118.25,34741.0,117.2886,117.5865,117.2488,117.4475,34741.0
2025-01-07 12:50:00,118.25,118.35,118.0,118.02,23362.0,117.4475,117.5468,117.1992,117.219,23362.0
2025-01-07 13:00:00,118.04,118.28,117.92,117.93,13302.0,117.2389,117.4773,117.1197,117.1296,13302.0
2025-01-07 13:10:00,117.97,118.11,117.72,118.06,23989.0,117.1694,117.3084,116.9211,117.2588,23989.0
2025-01-07 13:20:00,118.08,118.11,117.96,117.97,8942.0,117.2786,117.3084,117.1594,117.1694,8942.0
2025-01-07 13:30:00,117.93,117.94,117.72,117.73,20169.0,117.1296,117.1396,116.9211,116.931,20169.0
2025-01-07 13:40:00,117.72,117.72,117.57,117.61,7600.0,116.9211,116.9211,116.7721,116.8118,7600.0
2025-01-07 13:50:00,117.59,117.62,117.42,117.48,4300.0,116.7919,116.8217,116.6231,116.6827,4300.0
2025-01-07 14:00:00,117.43,117.7,117.32,117.54,14183.0,116.633,116.9012,116.5238,116.7423,14183.0
2025-01-07 14:10:00,117.58,117.74,117.39,117.39,14055.0,116.782,116.9409,116.5933,116.5933,14055.0
2025-01-07 14:20:00,117.43,117.6,117.37,117.55,13348.0,116.633,116.8019,116.5734,116.7522,13348.0
2025-01-07 14:30:00,117.51,117.52,117.4,117.4,13090.0,116.7125,116.7224,116.6032,116.6032,13090.0
2025-01-07 14:40:00,117.35,117.61,117.29,117.34,13394.0,116.5536,116.8118,116.494,116.5436,13394.0
2025-01-07 14:50:00,117.34,117.5,117.34,117.4,16229.0,116.5436,116.7026,116.5436,116.6032,16229.0
2025-01-07 15:00:00,117.35,117.35,117.02,117.03,21365.0,116.5536,116.5536,116.2258,116.2357,21365.0
2025-01-07 15:10:00,117.0,117.12,116.89,116.95,14688.0,116.206,116.3251,116.0967,116.1563,14688.0
2025-01-07 15:20:00,116.98,116.98,116.73,116.86,10025.0,116.1861,116.1861,115.9378,116.0669,10025.0
2025-01-07 15:30:00,116.9,116.9,116.52,116.81,14363.0,116.1066,116.1066,115.7292,116.0172,14363.0
2025-01-07 15:40:00,116.74,116.91,116.62,116.75,15965.0,115.9477,116.1166,115.8285,115.9576,15965.0
2025-01-07 15:50:00,116.76,117.29,116.73,117.13,99805.0,115.9676,116.494,115.9378,116.3351,99805.0
2025-01-08 09:30:00,116.87,117.52,116.47,116.57,24495.0,116.0768,116.7224,115.6795,115.7789,24495.0
2025-01-08 09:40:00,116.42,116.72,116.35,116.56,6884.0,115.6299,115.9279,115.5604,115.7689,6884.0
2025-01-08 09:50:00,116.56,116.76,116.06,116.06,4351.0,115.7689,115.9676,115.2723,115.2723,4351.0
2025-01-08 10:00:00,116.3,116.64,116.24,116.52,7376.0,115.5107,115.8484,115.4511,115.7292,7376.0
2025-01-08 10:10:00,116.51,116.52,115.62,115.94,8409.0,115.7193,115.7292,114.8353,115.1531,8409.0
2025-01-08 10:20:00,115.96,116.01,115.63,115.86,6544.0,115.173,115.2227,114.8452,115.0737,6544.0
2025-01-08 10:30:00,115.89,116.2,115.78,116.08,8196.0,115.1035,115.4114,114.9942,115.2922,8196.0
2025-01-08 10:40:00,116.03,116.19,115.89,116.0,6862.0,115.2425,115.4014,115.1035,115.2127,6862.0
2025-01-08 10:50:00,116.07,116.42,116.07,116.28,6988.0,115.2823,115.6299,115.2823,115.4908,6988.0
2025-01-08 11:00:00,116.38,116.77,116.29,116.69,20364.0,115.5902,115.9775,115.5008,115.8981,20364.0
2025-01-08 11:10:00,116.82,116.91,116.77,116.9,10206.0,116.0272,116.1166,115.9775,116.1066,10206.0
2025-01-08 11:20:00,117.0,117.16,116.8,116.91,8577.0,116.206,116.3649,116.0073,116.1166,8577.0
2025-01-08 11:30:00,116.94,117.45,116.93,117.45,8189.0,116.1464,116.6529,116.1364,116.6529,8189.0
2025-01-08 11:40:00,117.45,117.64,117.4,117.51,9527.0,116.6529,116.8416,116.6032,116.7125,9527.0
2025-01-08 11:50:00,117.54,117.58,117.32,117.55,13015.0,116.7423,116.782,116.5238,116.7522,13015.0
2025-01-08 12:00:00,117.54,117.56,117.13,117.23,9304.0,116.7423,116.7622,116.3351,116.4344,9304.0
2025-01-08 12:10:00,117.24,117.32,117.09,117.14,13451.0,116.4443,116.5238,116.2953,116.345,13451.0
2025-01-08 12:20:00,117.2,117.26,116.63,116.72,10391.0,116.4046,116.4642,115.8385,115.9279,10391.0
2025-01-08 12:30:00,116.69,116.8,116.47,116.5,6621.0,115.8981,116.0073,115.6795,115.7093,6621.0
2025-01-08 12:40:00,116.31,116.74,116.31,116.66,5353.0,115.5206,115.9477,115.5206,115.8683,5353.0
2025-01-08 12:50:00,116.63,116.77,116.6,116.77,3638.0,115.8385,115.9775,115.8087,115.9775,3638.0
2025-01-08 13:00:00,116.73,117.16,116.7,117.08,7070.0,115.9378,116.3649,115.908,116.2854,7070.0
2025-01-08 13:10:00,117.18,117.18,117.03,117.07,7890.0,116.3847,116.3847,116.2357,116.2755,7890.0
2025-01-08 13:20:00,117.13,117.29,116.98,117.15,10085.0,116.3351,116.494,116.1861,116.3549,10085.0
2025-01-08 13:30:00,117.04,117.14,116.98,117.04,8764.0,116.2457,116.345,116.1861,116.2457,8764.0
2025-01-08 13:40:00,117.05,117.05,116.95,116.95,3219.0,116.2556,116.2556,116.1563,116.1563,3219.0
2025-01-08 13:50:00,116.91,116.93,116.57,116.84,9919.0,116.1166,116.1364,115.7789,116.047,9919.0
2025-01-08 14:00:00,116.85,117.42,116.65,117.35,12329.0,116.057,116.6231,115.8583,116.5536,12329.0
2025-01-08 14:10:00,117.27,117.33,117.03,117.3,4941.0,116.4741,116.5337,116.2357,116.5039,4941.0
2025-01-08 14:20:00,117.4,117.54,117.32,117.53,5529.0,116.6032,116.7423,116.5238,116.7324,5529.0
2025-01-08 14:30:00,117.43,117.43,117.09,117.11,5520.0,116.633,116.633,116.2953,116.3152,5520.0
2025-01-08 14:40:00,117.07,117.28,117.07,117.21,5382.0,116.2755,116.4841,116.2755,116.4145,5382.0
2025-01-08 14:50:00,117.28,117.31,117.1,117.17,6607.0,116.4841,116.5138,116.3053,116.3748,6607.0
2025-01-08 15:00:00,117.23,117.33,117.15,117.15,5430.0,116.4344,116.5337,116.3549,116.3549,5430.0
2025-01-08 15:10:00,117.21,117.53,117.13,117.44,16248.0,116.4145,116.7324,116.3351,116.643,16248.0
2025-01-08 15:20:00,117.42,117.65,117.42,117.59,7602.0,116.6231,116.8515,116.6231,116.7919,7602.0
2025-01-08 15:30:00,117.58,117.94,117.35,117.42,37614.0,116.782,117.1396,116.5536,116.6231,37614.0
2025-01-08 15:40:00,117.37,117.54,117.31,117.5,13968.0,116.5734,116.7423,116.5138,116.7026,13968.0
2025-01-08 15:50:00,117.56,118.13,117.51,117.99,131468.0,116.7622,117.3283,116.7125,117.1892,131468.0
2025-01-10 09:30:00,116.79,116.95,115.62,116.16,24390.0,115.9974,116.1563,114.8353,115.3717,24390.0
2025-01-10 09:40:00,116.03,116.65,115.64,115.71,16023.0,115.2425,115.8583,114.8552,114.9247,16023.0
2025-01-10 09:50:00,115.7,116.41,115.68,116.34,14598.0,114.9148,115.62,114.8949,115.5504,14598.0
2025-01-10 10:00:00,116.25,116.32,115.82,115.9,18893.0,115.461,115.5306,115.034,115.1134,18893.0
2025-01-10 10:10:00,115.92,116.73,115.75,116.6,16052.0,115.1333,115.9378,114.9644,115.8087,16052.0
2025-01-10 10:20:00,116.51,117.44,116.51,117.39,12197.0,115.7193,116.643,115.7193,116.5933,12197.0
2025-01-10 10:30:00,117.38,117.55,117.22,117.55,7642.0,116.5834,116.7522,116.4245,116.7522,7642.0
2025-01-10 10:40:00,117.55,117.57,117.09,117.21,5765.0,116.7522,116.7721,116.2953,116.4145,5765.0
2025-01-10 10:50:00,117.11,117.11,116.59,116.68,6987.0,116.3152,116.3152,115.7987,115.8881,6987.0
2025-01-10 11:00:00,116.67,116.75,116.42,116.43,12166.0,115.8782,115.9576,115.6299,115.6398,12166.0
2025-01-10 11:10:00,116.48,116.66,116.37,116.4,13120.0,115.6895,115.8683,115.5802,115.61,13120.0
2025-01-10 11:20:00,116.46,116.54,116.2,116.21,4557.0,115.6696,115.7491,115.4114,115.4213,4557.0
2025-01-10 11:30:00,116.21,116.36,116.1,116.23,6458.0,115.4213,115.5703,115.3121,115.4412,6458.0
2025-01-10 11:40:00,116.31,116.62,116.31,116.37,7121.0,115.5206,115.8285,115.5206,115.5802,7121.0
2025-01-10 11:50:00,116.37,116.56,116.29,116.32,5595.0,115.5802,115.7689,115.5008,115.5306,5595.0
2025-01-10 12:00:00,116.27,116.36,116.06,116.12,5076.0,115.4809,115.5703,115.2723,115.3319,5076.0
2025-01-10 12:10:00,116.15,116.28,116.02,116.05,6212.0,115.3617,115.4908,115.2326,115.2624,6212.0
2025-01-10 12:20:00,116.05,116.33,115.97,116.33,7932.0,115.2624,115.5405,115.1829,115.5405,7932.0
2025-01-10 12:30:00,116.32,116.39,116.18,116.29,6214.0,115.5306,115.6001,115.3915,115.5008,6214.0
2025-01-10 12:40:00,116.34,116.45,116.27,116.41,4129.0,115.5504,115.6597,115.4809,115.62,4129.0
2025-01-10 12:50:00,116.29,116.52,116.24,116.48,5685.0,115.5008,115.7292,115.4511,115.6895,5685.0
2025-01-10 13:00:00,116.47,116.65,116.3,116.56,4612.0,115.6795,115.8583,115.5107,115.7689,4612.0
2025-01-10 13:10:00,116.56,116.65,116.47,116.48,3409.0,115.7689,115.8583,115.6795,115.6895,3409.0
2025-01-10 13:20:00,116.52,116.79,116.51,116.72,3412.0,115.7292,115.9974,115.7193,115.9279,3412.0
2025-01-10 13:30:00,116.75,116.82,116.63,116.67,5899.0,115.9576,116.0272,115.8385,115.8782,5899.0
2025-01-10 13:40:00,116.75,116.81,116.61,116.78,3113.0,115.9576,116.0172,115.8186,115.9874,3113.0
2025-01-10 13:50:00,116.83,116.97,116.8,116.95,4950.0,116.0371,116.1762,116.0073,116.1563,4950.0
2025-01-10 14:00:00,116.94,116.94,116.55,116.56,5188.0,116.1464,116.1464,115.759,115.7689,5188.0
2025-01-10 14:10:00,116.57,116.79,116.55,116.76,11866.0,115.7789,115.9974,115.759,115.9676,11866.0
2025-01-10 14:20:00,116.78,117.03,116.65,116.95,6660.0,115.9874,116.2357,115.8583,116.1563,6660.0
2025-01-10 14:30:00,116.94,116.95,116.81,116.94,3741.0,116.1464,116.1563,116.0172,116.1464,3741.0
2025-01-10 14:40:00,116.94,116.97,116.46,116.55,8407.0,116.1464,116.1762,115.6696,115.759,8407.0
2025-01-10 14:50:00,116.49,116.72,116.46,116.72,11246.0,115.6994,115.9279,115.6696,115.9279,11246.0
2025-01-10 15:00:00,116.68,116.79,116.5,116.5,9812.0,115.8881,115.9974,115.7093,115.7093,9812.0
2025-01-10 15:10:00,116.48,116.48,116.02,116.06,11581.0,115.6895,115.6895,115.2326,115.2723,11581.0
2025-01-10 15:20:00,116.09,116.16,115.93,115.96,12064.0,115.3021,115.3717,115.1432,115.173,12064.0
2025-01-10 15:30:00,115.95,116.18,115.9,116.04,18661.0,115.1631,115.3915,115.1134,115.2525,18661.0
2025-01-10 15:40:00,116.04,116.15,115.93,116.0,14091.0,115.2525,115.3617,115.1432,115.2127,14091.0
2025-01-10 15:50:00,115.97,116.6,115.97,116.3,115321.0,115.1829,115.8087,115.1829,115.5107,115321.0
2025-01-13 09:30:00,114.55,114.57,112.86,113.07,37614.0,113.7726,113.7924,112.094,112.3026,37614.0
2025-01-13 09:40:00,113.07,113.73,112.98,113.72,7697.0,112.3026,112.9581,112.2132,112.9482,7697.0
2025-01-13 09:50:00,113.7,114.01,113.49,113.67,28609.0,112.9283,113.2362,112.7198,112.8986,28609.0
2025-01-13 10:00:00,113.67,114.61,113.53,114.43,25416.0,112.8986,113.8322,112.7595,113.6534,25416.0
2025-01-13 10:10:00,114.37,114.93,114.34,114.92,20192.0,113.5938,114.15,113.564,114.1401,20192.0
2025-01-13 10:20:00,114.89,115.08,114.29,114.29,14434.0,114.1103,114.299,113.5143,113.5143,14434.0
2025-01-13 10:30:00,114.32,115.0,114.31,115.0,16572.0,113.5441,114.2195,113.5342,114.2195,16572.0
2025-01-13 10:40:00,115.05,115.08,114.73,114.95,13910.0,114.2692,114.299,113.9514,114.1699,13910.0
2025-01-13 10:50:00,114.93,114.96,114.59,114.65,12700.0,114.15,114.1798,113.8123,113.8719,12700.0
2025-01-13 11:00:00,114.71,114.83,114.43,114.53,9687.0,113.9315,114.0507,113.6534,113.7527,9687.0
2025-01-13 11:10:00,114.65,114.66,114.24,114.31,5564.0,113.8719,113.8818,113.4647,113.5342,5564.0
2025-01-13 11:20:00,114.31,114.41,114.0,114.07,4931.0,113.5342,113.6335,113.2263,113.2958,4931.0
2025-01-13 11:30:00,114.08,114.39,113.94,114.32,6313.0,113.3058,113.6137,113.1667,113.5441,6313.0
2025-01-13 11:40:00,114.32,114.5,114.22,114.22,4445.0,113.5441,113.7229,113.4448,113.4448,4445.0
2025-01-13 11:50:00,114.22,114.22,113.77,113.86,7139.0,113.4448,113.4448,112.9979,113.0873,7139.0
2025-01-13 12:00:00,113.87,113.98,113.6,113.97,6013.0,113.0972,113.2064,112.829,113.1965,6013.0
2025-01-13 12:10:00,114.06,114.23,114.01,114.22,5222.0,113.2859,113.4548,113.2362,113.4448,5222.0
2025-01-13 12:20:00,114.19,114.29,114.08,114.24,13253.0,113.415,113.5143,113.3058,113.4647,13253.0
2025-01-13 12:30:00,114.17,114.41,114.04,114.04,7510.0,113.3952,113.6335,113.266,113.266,7510.0
2025-01-13 12:40:00,114.07,114.16,114.05,114.07,3753.0,113.2958,113.3852,113.276,113.2958,3753.0
2025-01-13 12:50:00,114.07,114.3,114.04,114.3,4631.0,113.2958,113.5243,113.266,113.5243,4631.0
2025-01-13 13:00:00,114.3,114.3,114.21,114.21,1837.0,113.5243,113.5243,113.4349,113.4349,1837.0
2025-01-13 13:10:00,114.22,114.39,114.15,114.15,4596.0,113.4448,113.6137,113.3753,113.3753,4596.0
2025-01-13 13:20:00,114.15,114.27,114.15,114.26,5064.0,113.3753,113.4945,113.3753,113.4845,5064.0
2025-01-13 13:30:00,114.26,114.35,114.22,114.22,6686.0,113.4845,113.5739,113.4448,113.4448,6686.0
2025-01-13 13:40:00,114.29,114.43,114.09,114.42,5509.0,113.5143,113.6534,113.3157,113.6435,5509.0
2025-01-13 13:50:00,114.43,114.43,114.2,114.32,3140.0,113.6534,113.6534,113.425,113.5441,3140.0
2025-01-13 14:00:00,114.28,114.4,114.28,114.34,4418.0,113.5044,113.6236,113.5044,113.564,4418.0
2025-01-13 14:10:00,114.31,114.38,114.16,114.16,6597.0,113.5342,113.6037,113.3852,113.3852,6597.0
2025-01-13 14:20:00,114.16,114.61,114.15,114.61,4326.0,113.3852,113.8322,113.3753,113.8322,4326.0
2025-01-13 14:30:00,114.61,114.72,114.53,114.72,5053.0,113.8322,113.9414,113.7527,113.9414,5053.0
2025-01-13 14:40:00,114.66,114.86,114.6,114.63,3315.0,113.8818,114.0805,113.8222,113.852,3315.0
2025-01-13 14:50:00,114.62,114.82,114.49,114.76,6432.0,113.8421,114.0407,113.713,113.9812,6432.0
2025-01-13 15:00:00,114.73,114.89,114.64,114.77,4066.0,113.9514,114.1103,113.862,113.9911,4066.0
2025-01-13 15:10:00,114.73,114.83,114.67,114.83,7775.0,113.9514,114.0507,113.8918,114.0507,7775.0
2025-01-13 15:20:00,114.87,114.89,114.53,114.57,9644.0,114.0904,114.1103,113.7527,113.7924,9644.0
2025-01-13 15:30:00,114.59,114.65,114.52,114.57,7395.0,113.8123,113.8719,113.7428,113.7924,7395.0
2025-01-13 15:40:00,114.62,114.67,114.39,114.49,9356.0,113.8421,113.8918,113.6137,113.713,9356.0
2025-01-13 15:50:00,114.49,115.05,114.47,114.93,87015.0,113.713,114.2692,113.6931,114.15,87015.0
2025-01-14 09:30:00,115.54,116.49,115.54,116.2,49511.0,114.7559,115.6994,114.7559,115.4114,49511.0
2025-01-14 09:40:00,116.29,116.85,116.28,116.53,12100.0,115.5008,116.057,115.4908,115.7391,12100.0
2025-01-14 09:50:00,116.57,116.61,116.27,116.51,17065.0,115.7789,115.8186,115.4809,115.7193,17065.0
2025-01-14 10:00:00,116.52,117.61,116.51,117.51,12772.0,115.7292,116.8118,115.7193,116.7125,12772.0
2025-01-14 10:10:00,117.5,117.83,117.45,117.59,16033.0,116.7026,117.0303,116.6529,116.7919,16033.0
2025-01-14 10:20:00,117.5,117.86,117.44,117.47,13014.0,116.7026,117.0601,116.643,116.6728,13014.0
2025-01-14 10:30:00,117.46,117.55,117.23,117.23,12403.0,116.6628,116.7522,116.4344,116.4344,12403.0
2025-01-14 10:40:00,117.32,117.6,117.27,117.38,10949.0,116.5238,116.8019,116.4741,116.5834,10949.0
2025-01-14 10:50:00,117.44,117.6,117.28,117.34,9908.0,116.643,116.8019,116.4841,116.5436,9908.0
2025-01-14 11:00:00,117.24,117.26,116.9,117.08,17530.0,116.4443,116.4642,116.1066,116.2854,17530.0
2025-01-14 11:10:00,117.03,117.03,116.82,116.96,6330.0,116.2357,116.2357,116.0272,116.1662,6330.0
2025-01-14 11:20:00,116.93,117.27,116.88,117.08,13181.0,116.1364,116.4741,116.0868,116.2854,13181.0
2025-01-14 11:30:00,117.09,117.15,116.89,116.91,6228.0,116.2953,116.3549,116.0967,116.1166,6228.0
2025-01-14 11:40:00,116.97,117.09,116.86,117.03,11370.0,116.1762,116.2953,116.0669,116.2357,11370.0
2025-01-14 11:50:00,117.0,117.11,116.8,116.82,10230.0,116.206,116.3152,116.0073,116.0272,10230.0
2025-01-14 12:00:00,116.81,117.01,116.65,117.01,14020.0,116.0172,116.2159,115.8583,116.2159,14020.0
2025-01-14 12:10:00,117.06,117.18,116.95,116.95,14395.0,116.2655,116.3847,116.1563,116.1563,14395.0
2025-01-14 12:20:00,116.95,116.95,116.44,116.44,31425.0,116.1563,116.1563,115.6498,115.6498,31425.0
2025-01-14 12:30:00,116.44,116.5,116.23,116.47,7765.0,115.6498,115.7093,115.4412,115.6795,7765.0
2025-01-14 12:40:00,116.43,116.79,116.43,116.73,8121.0,115.6398,115.9974,115.6398,115.9378,8121.0
2025-01-14 12:50:00,116.73,116.88,116.72,116.81,4771.0,115.9378,116.0868,115.9279,116.0172,4771.0
2025-01-14 13:00:00,116.81,116.96,116.75,116.76,6381.0,116.0172,116.1662,115.9576,115.9676,6381.0
2025-01-14 13:10:00,116.78,116.91,116.69,116.82,9031.0,115.9874,116.1166,115.8981,116.0272,9031.0
2025-01-14 13:20:00,116.83,117.05,116.82,117.04,7791.0,116.0371,116.2556,116.0272,116.2457,7791.0
2025-01-14 13:30:00,117.02,117.11,116.94,117.08,13717.0,116.2258,116.3152,116.1464,116.2854,13717.0
2025-01-14 13:40:00,117.08,117.43,117.08,117.43,5818.0,116.2854,116.633,116.2854,116.633,5818.0
2025-01-14 13:50:00,117.43,117.52,117.35,117.44,6689.0,116.633,116.7224,116.5536,116.643,6689.0
2025-01-14 14:00:00,117.39,117.49,117.26,117.41,7011.0,116.5933,116.6926,116.4642,116.6132,7011.0
2025-01-14 14:10:00,117.41,117.69,117.41,117.66,14297.0,116.6132,116.8913,116.6132,116.8615,14297.0
2025-01-14 14:20:00,117.66,117.75,117.53,117.7,12342.0,116.8615,116.9509,116.7324,116.9012,12342.0
2025-01-14 14:30:00,117.65,117.95,117.65,117.9,9773.0,116.8515,117.1495,116.8515,117.0998,9773.0
2025-01-14 14:40:00,117.9,117.91,117.6,117.63,10177.0,117.0998,117.1098,116.8019,116.8317,10177.0
2025-01-14 14:50:00,117.64,117.69,117.1,117.14,25879.0,116.8416,116.8913,116.3053,116.345,25879.0
2025-01-14 15:00:00,117.19,117.2,116.84,117.01,12333.0,116.3947,116.4046,116.047,116.2159,12333.0
2025-01-14 15:10:00,117.01,117.01,116.79,116.88,11158.0,116.2159,116.2159,115.9974,116.0868,11158.0
2025-01-14 15:20:00,116.88,116.89,116.7,116.72,17836.0,116.0868,116.0967,115.908,115.9279,17836.0
2025-01-14 15:30:00,116.76,116.86,116.53,116.54,22819.0,115.9676,116.0669,115.7391,115.7491,22819.0
2025-01-14 15:40:00,116.55,116.79,116.5,116.64,29265.0,115.759,115.9974,115.7093,115.8484,29265.0
2025-01-14 15:50:00,116.66,116.94,116.56,116.71,180044.0,115.8683,116.1464,115.7689,115.9179,180044.0
2025-01-15 09:30:00,118.55,119.58,118.45,118.65,31927.0,117.7454,118.7684,117.6461,117.8448,31927.0
2025-01-15 09:40:00,118.74,119.13,118.61,118.97,9425.0,117.9341,118.3215,117.805,118.1626,9425.0
2025-01-15 09:50:00,118.89,119.13,118.79,118.98,3883.0,118.0831,118.3215,117.9838,118.1725,3883.0
2025-01-15 10:00:00,119.12,119.17,118.87,119.09,9145.0,118.3116,118.3612,118.0633,118.2818,9145.0
2025-01-15 10:10:00,119.1,119.42,118.82,119.37,16292.0,118.2917,118.6095,118.0136,118.5599,16292.0
2025-01-15 10:20:00,119.42,119.47,119.32,119.46,9722.0,118.6095,118.6592,118.5102,118.6493,9722.0
2025-01-15 10:30:00,119.4,119.47,118.96,119.26,9056.0,118.5897,118.6592,118.1526,118.4506,9056.0
2025-01-15 10:40:00,119.17,119.35,119.03,119.04,10566.0,118.3612,118.54,118.2222,118.2321,10566.0
2025-01-15 10:50:00,118.94,119.37,118.89,119.09,9717.0,118.1328,118.5599,118.0831,118.2818,9717.0
2025-01-15 11:00:00,119.12,119.2,118.95,118.98,4305.0,118.3116,118.391,118.1427,118.1725,4305.0
2025-01-15 11:10:00,119.02,119.04,118.75,118.91,12194.0,118.2122,118.2321,117.9441,118.103,12194.0
2025-01-15 11:20:00,118.9,119.1,118.67,118.81,7429.0,118.0931,118.2917,117.8646,118.0037,7429.0
2025-01-15 11:30:00,118.81,118.92,118.42,118.51,16842.0,118.0037,118.1129,117.6163,117.7057,16842.0
2025-01-15 11:40:00,118.51,118.68,118.36,118.52,12314.0,117.7057,117.8745,117.5567,117.7156,12314.0
2025-01-15 11:50:00,118.52,118.68,118.4,118.64,5989.0,117.7156,117.8745,117.5965,117.8348,5989.0
2025-01-15 12:00:00,118.6,118.7,118.38,118.62,7822.0,117.7951,117.8944,117.5766,117.815,7822.0
2025-01-15 12:10:00,118.68,118.84,118.67,118.67,3522.0,117.8745,118.0335,117.8646,117.8646,3522.0
2025-01-15 12:20:00,118.63,118.8,118.54,118.8,3574.0,117.8249,117.9937,117.7355,117.9937,3574.0
2025-01-15 12:30:00,118.85,119.05,118.78,119.02,8435.0,118.0434,118.242,117.9739,118.2122,8435.0
2025-01-15 12:40:00,119.02,119.1,118.96,118.96,6103.0,118.2122,118.2917,118.1526,118.1526,6103.0
2025-01-15 12:50:00,118.96,119.01,118.83,118.92,6993.0,118.1526,118.2023,118.0235,118.1129,6993.0
2025-01-15 13:00:00,118.91,118.99,118.82,118.84,5925.0,118.103,118.1824,118.0136,118.0335,5925.0
2025-01-15 13:10:00,118.83,118.91,118.8,118.87,6096.0,118.0235,118.103,117.9937,118.0633,6096.0
2025-01-15 13:20:00,118.87,119.0,118.83,118.99,4812.0,118.0633,118.1924,118.0235,118.1824,4812.0
2025-01-15 13:30:00,119.01,119.05,118.88,118.91,4709.0,118.2023,118.242,118.0732,118.103,4709.0
2025-01-15 13:40:00,118.91,119.14,118.9,118.99,7982.0,118.103,118.3314,118.0931,118.1824,7982.0
2025-01-15 13:50:00,119.02,119.12,118.96,119.08,4700.0,118.2122,118.3116,118.1526,118.2718,4700.0
2025-01-15 14:00:00,119.13,119.17,118.97,119.0,8873.0,118.3215,118.3612,118.1626,118.1924,8873.0
2025-01-15 14:10:00,119.0,119.09,118.92,118.98,16350.0,118.1924,118.2818,118.1129,118.1725,16350.0
2025-01-15 14:20:00,119.02,119.06,118.9,118.98,5325.0,118.2122,118.252,118.0931,118.1725,5325.0
2025-01-15 14:30:00,119.01,119.15,118.97,119.15,6762.0,118.2023,118.3414,118.1626,118.3414,6762.0
2025-01-15 14:40:00,119.18,119.2,118.92,119.08,10840.0,118.3712,118.391,118.1129,118.2718,10840.0
2025-01-15 14:50:00,119.08,119.28,119.01,119.17,11774.0,118.2718,118.4705,118.2023,118.3612,11774.0
2025-01-15 15:00:00,119.17,119.37,119.17,119.35,6249.0,118.3612,118.5599,118.3612,118.54,6249.0
2025-01-15 15:10:00,119.32,119.59,119.29,119.59,21959.0,118.5102,118.7784,118.4804,118.7784,21959.0
2025-01-15 15:20:00,119.55,119.73,119.44,119.63,14389.0,118.7386,118.9174,118.6294,118.8181,14389.0
2025-01-15 15:30:00,119.63,119.63,119.19,119.21,12462.0,118.8181,118.8181,118.3811,118.401,12462.0
2025-01-15 15:40:00,119.18,119.33,119.12,119.23,19308.0,118.3712,118.5201,118.3116,118.4208,19308.0
2025-01-15 15:50:00,119.21,119.5,119.16,119.35,107395.0,118.401,118.689,118.3513,118.54,107395.0
2025-01-16 09:30:00,120.0,120.76,119.49,120.51,52559.0,119.1856,119.9404,118.6791,119.6921,52559.0
2025-01-16 09:40:00,120.51,121.23,120.39,120.76,24170.0,119.6921,120.4072,119.5729,119.9404,24170.0
2025-01-16 09:50:00,120.82,121.15,120.59,120.64,18585.0,120.0,120.3278,119.7716,119.8212,18585.0
2025-01-16 10:00:00,120.64,121.1,120.46,121.1,27250.0,119.8212,120.2781,119.6425,120.2781,27250.0
2025-01-16 10:10:00,121.02,121.19,120.57,121.01,18506.0,120.1987,120.3675,119.7517,120.1887,18506.0
2025-01-16 10:20:00,121.0,121.08,120.58,120.58,11197.0,120.1788,120.2583,119.7617,119.7617,11197.0
2025-01-16 10:30:00,120.58,120.85,120.47,120.68,15723.0,119.7617,120.0298,119.6524,119.861,15723.0
2025-01-16 10:40:00,120.68,120.72,120.36,120.56,17667.0,119.861,119.9007,119.5431,119.7418,17667.0
2025-01-16 10:50:00,120.56,120.95,120.55,120.95,7018.0,119.7418,120.1291,119.7319,120.1291,7018.0
2025-01-16 11:00:00,120.94,121.31,120.84,121.23,13432.0,120.1192,120.4867,120.0199,120.4072,13432.0
2025-01-16 11:10:00,121.16,121.39,121.13,121.39,11465.0,120.3377,120.5662,120.3079,120.5662,11465.0
2025-01-16 11:20:00,121.39,121.56,121.17,121.49,21388.0,120.5662,120.735,120.3477,120.6655,21388.0
2025-01-16 11:30:00,121.5,121.5,120.83,120.85,10523.0,120.6754,120.6754,120.01,120.0298,10523.0
2025-01-16 11:40:00,120.84,120.91,120.6,120.91,9488.0,120.0199,120.0894,119.7815,120.0894,9488.0
2025-01-16 11:50:00,120.93,121.22,120.93,121.2,6579.0,120.1093,120.3973,120.1093,120.3774,6579.0
2025-01-16 12:00:00,121.22,121.37,121.15,121.34,10423.0,120.3973,120.5463,120.3278,120.5165,10423.0
2025-01-16 12:10:00,121.35,121.44,121.24,121.34,7161.0,120.5264,120.6158,120.4172,120.5165,7161.0
2025-01-16 12:20:00,121.34,121.44,121.24,121.34,15323.0,120.5165,120.6158,120.4172,120.5165,15323.0
2025-01-16 12:30:00,121.34,121.34,120.98,120.98,5546.0,120.5165,120.5165,120.1589,120.1589,5546.0
2025-01-16 12:40:00,120.95,120.99,120.82,120.88,5990.0,120.1291,120.1689,120.0,120.0596,5990.0
2025-01-16 12:50:00,120.93,120.99,120.83,120.9,7918.0,120.1093,120.1689,120.01,120.0795,7918.0
2025-01-16 13:00:00,120.85,121.06,120.85,120.96,6802.0,120.0298,120.2384,120.0298,120.1391,6802.0
2025-01-16 13:10:00,120.99,121.01,120.74,120.84,7828.0,120.1689,120.1887,119.9206,120.0199,7828.0
2025-01-16 13:20:00,120.92,120.96,120.66,120.67,6950.0,120.0993,120.1391,119.8411,119.851,6950.0
2025-01-16 13:30:00,120.66,120.75,120.51,120.63,4874.0,119.8411,119.9305,119.6921,119.8113,4874.0
2025-01-16 13:40:00,120.64,120.68,120.36,120.4,7117.0,119.8212,119.861,119.5431,119.5829,7117.0
2025-01-16 13:50:00,120.43,120.57,120.38,120.54,6652.0,119.6127,119.7517,119.563,119.7219,6652.0
2025-01-16 14:00:00,120.53,120.66,120.36,120.66,9703.0,119.712,119.8411,119.5431,119.8411,9703.0
2025-01-16 14:10:00,120.63,120.8,120.4,120.53,12437.0,119.8113,119.9802,119.5829,119.712,12437.0
2025-01-16 14:20:00,120.52,120.58,120.31,120.56,7659.0,119.7021,119.7617,119.4935,119.7418,7659.0
2025-01-16 14:30:00,120.59,120.59,120.39,120.47,5218.0,119.7716,119.7716,119.5729,119.6524,5218.0
2025-01-16 14:40:00,120.47,120.5,120.33,120.43,6544.0,119.6524,119.6822,119.5134,119.6127,6544.0
2025-01-16 14:50:00,120.41,120.49,120.28,120.44,8953.0,119.5928,119.6723,119.4637,119.6226,8953.0
2025-01-16 15:00:00,120.43,120.62,120.43,120.58,5514.0,119.6127,119.8014,119.6127,119.7617,5514.0
2025-01-16 15:10:00,120.56,120.65,120.3,120.3,14398.0,119.7418,119.8312,119.4836,119.4836,14398.0
2025-01-16 15:20:00,120.28,120.32,120.16,120.19,9199.0,119.4637,119.5034,119.3445,119.3743,9199.0
2025-01-16 15:30:00,120.23,120.33,120.15,120.25,11937.0,119.414,119.5134,119.3346,119.4339,11937.0
2025-01-16 15:40:00,120.25,120.39,120.24,120.3,14925.0,119.4339,119.5729,119.424,119.4836,14925.0
2025-01-16 15:50:00,120.26,120.45,119.92,119.96,85005.0,119.4438,119.6325,119.1061,119.1459,85005.0
2025-01-17 09:30:00,121.58,121.71,120.24,120.43,143605.0,120.7549,120.884,119.424,119.6127,143605.0
2025-01-17 09:40:00,120.26,120.8,120.26,120.73,6202.0,119.4438,119.9802,119.4438,119.9106,6202.0
2025-01-17 09:50:00,120.88,120.88,120.45,120.47,8526.0,120.0596,120.0596,119.6325,119.6524,8526.0
2025-01-17 10:00:00,120.46,120.8,120.38,120.55,8524.0,119.6425,119.9802,119.563,119.7319,8524.0
2025-01-17 10:10:00,120.54,120.82,120.51,120.59,12554.0,119.7219,120.0,119.6921,119.7716,12554.0
2025-01-17 10:20:00,120.59,120.84,120.5,120.84,6785.0,119.7716,120.0199,119.6822,120.0199,6785.0
2025-01-17 10:30:00,120.81,120.99,120.73,120.99,7114.0,119.9901,120.1689,119.9106,120.1689,7114.0
2025-01-17 10:40:00,120.95,121.33,120.82,121.28,9545.0,120.1291,120.5066,120.0,120.4569,9545.0
2025-01-17 10:50:00,121.43,121.43,121.14,121.32,6410.0,120.6059,120.6059,120.3179,120.4966,6410.0
2025-01-17 11:00:00,121.4,121.4,121.13,121.34,15148.0,120.5761,120.5761,120.3079,120.5165,15148.0
2025-01-17 11:10:00,121.34,121.37,121.08,121.24,14255.0,120.5165,120.5463,120.2583,120.4172,14255.0
2025-01-17 11:20:00,121.2,121.34,121.15,121.22,8461.0,120.3774,120.5165,120.3278,120.3973,8461.0
2025-01-17 11:30:00,121.2,121.57,121.18,121.54,9791.0,120.3774,120.7449,120.3576,120.7151,9791.0
2025-01-17 11:40:00,121.53,121.58,121.21,121.32,4399.0,120.7052,120.7549,120.3874,120.4966,4399.0
2025-01-17 11:50:00,121.28,121.41,121.24,121.38,10299.0,120.4569,120.586,120.4172,120.5562,10299.0
2025-01-17 12:00:00,121.35,121.4,121.26,121.39,7628.0,120.5264,120.5761,120.437,120.5662,7628.0
2025-01-17 12:10:00,121.35,121.57,121.35,121.57,8952.0,120.5264,120.7449,120.5264,120.7449,8952.0
2025-01-17 12:20:00,121.56,121.75,121.52,121.73,9799.0,120.735,120.9237,120.6953,120.9039,9799.0
2025-01-17 12:30:00,121.73,122.0,121.66,122.0,43972.0,120.9039,121.172,120.8343,121.172,43972.0
2025-01-17 12:40:00,121.96,121.99,121.8,121.9,8360.0,121.1323,121.1621,120.9734,121.0727,8360.0
2025-01-17 12:50:00,121.85,122.13,121.8,122.13,22204.0,121.023,121.3011,120.9734,121.3011,22204.0
2025-01-17 13:00:00,122.12,122.48,122.06,122.31,48260.0,121.2912,121.6488,121.2316,121.4799,48260.0
2025-01-17 13:10:00,122.36,122.45,122.33,122.38,12413.0,121.5296,121.619,121.4998,121.5494,12413.0
2025-01-17 13:20:00,122.34,122.57,122.33,122.37,11991.0,121.5097,121.7381,121.4998,121.5395,11991.0
2025-01-17 13:30:00,122.34,122.37,122.06,122.3,11144.0,121.5097,121.5395,121.2316,121.47,11144.0
2025-01-17 13:40:00,122.26,122.26,122.01,122.12,13883.0,121.4303,121.4303,121.1819,121.2912,13883.0
2025-01-17 13:50:00,122.09,122.46,122.08,122.45,16662.0,121.2614,121.6289,121.2515,121.619,16662.0
2025-01-17 14:00:00,122.44,122.46,122.33,122.36,13982.0,121.609,121.6289,121.4998,121.5296,13982.0
2025-01-17 14:10:00,122.35,122.61,122.34,122.38,21703.0,121.5196,121.7779,121.5097,121.5494,21703.0
2025-01-17 14:20:00,122.33,122.56,122.32,122.37,8028.0,121.4998,121.7282,121.4898,121.5395,8028.0
2025-01-17 14:30:00,122.32,122.42,122.26,122.35,8244.0,121.4898,121.5892,121.4303,121.5196,8244.0
2025-01-17 14:40:00,122.37,122.48,122.32,122.35,6543.0,121.5395,121.6488,121.4898,121.5196,6543.0
2025-01-17 14:50:00,122.35,122.35,122.05,122.12,11002.0,121.5196,121.5196,121.2217,121.2912,11002.0
2025-01-17 15:00:00,122.09,122.26,122.04,122.23,12771.0,121.2614,121.4303,121.2117,121.4005,12771.0
2025-01-17 15:10:00,122.28,122.36,122.23,122.36,8628.0,121.4501,121.5296,121.4005,121.5296,8628.0
2025-01-17 15:20:00,122.36,122.56,122.36,122.52,20369.0,121.5296,121.7282,121.5296,121.6885,20369.0
2025-01-17 15:30:00,122.53,122.64,122.45,122.63,26888.0,121.6984,121.8077,121.619,121.7977,26888.0
2025-01-17 15:40:00,122.63,122.75,122.62,122.71,26532.0,121.7977,121.9169,121.7878,121.8772,26532.0
2025-01-17 15:50:00,122.69,122.72,122.06,122.07,182785.0,121.8573,121.8871,121.2316,121.2415,182785.0
2025-01-21 09:30:00,122.85,123.51,122.5,122.94,32634.0,122.0162,122.6718,121.6686,122.1056,32634.0
2025-01-21 09:40:00,122.94,123.29,122.69,123.15,16203.0,122.1056,122.4533,121.8573,122.3142,16203.0
2025-01-21 09:50:00,123.06,123.75,123.06,123.39,16956.0,122.2248,122.9101,122.2248,122.5526,16956.0
2025-01-21 10:00:00,123.48,123.48,122.52,122.62,15226.0,122.642,122.642,121.6885,121.7878,15226.0
2025-01-21 10:10:00,122.57,122.78,122.4,122.67,34010.0,121.7381,121.9467,121.5693,121.8375,34010.0
2025-01-21 10:20:00,122.67,122.89,122.59,122.69,29506.0,121.8375,122.056,121.758,121.8573,29506.0
2025-01-21 10:30:00,122.86,123.13,122.58,122.7,41070.0,122.0262,122.2943,121.7481,121.8673,41070.0
2025-01-21 10:40:00,122.72,123.21,122.7,123.09,25896.0,121.8871,122.3738,121.8673,122.2546,25896.0
2025-01-21 10:50:00,123.16,123.33,122.88,123.31,14866.0,122.3241,122.493,122.046,122.4731,14866.0
2025-01-21 11:00:00,123.32,123.43,123.12,123.36,16400.0,122.4831,122.5923,122.2844,122.5228,16400.0
2025-01-21 11:10:00,123.4,123.4,122.9,123.09,32454.0,122.5625,122.5625,122.0659,122.2546,32454.0
2025-01-21 11:20:00,123.12,123.34,123.06,123.24,7272.0,122.2844,122.5029,122.2248,122.4036,7272.0
2025-01-21 11:30:00,123.3,123.5,123.18,123.24,9362.0,122.4632,122.6618,122.344,122.4036,9362.0
2025-01-21 11:40:00,123.24,123.53,123.23,123.52,11481.0,122.4036,122.6916,122.3937,122.6817,11481.0
2025-01-21 11:50:00,123.52,123.74,123.48,123.69,20168.0,122.6817,122.9002,122.642,122.8505,20168.0
2025-01-21 12:00:00,123.65,124.0,123.61,123.9,18310.0,122.8108,123.1584,122.7711,123.0591,18310.0
2025-01-21 12:10:00,123.9,123.9,123.64,123.66,6952.0,123.0591,123.0591,122.8009,122.8208,6952.0
2025-01-21 12:20:00,123.65,123.91,123.65,123.88,12587.0,122.8108,123.0691,122.8108,123.0393,12587.0
2025-01-21 12:30:00,123.9,124.0,123.66,123.66,8086.0,123.0591,123.1584,122.8208,122.8208,8086.0
2025-01-21 12:40:00,123.72,123.9,123.66,123.88,7847.0,122.8803,123.0591,122.8208,123.0393,7847.0
2025-01-21 12:50:00,123.85,124.14,123.84,124.1,11760.0,123.0095,123.2975,122.9995,123.2578,11760.0
2025-01-21 13:00:00,124.1,124.13,123.85,124.07,14021.0,123.2578,123.2876,123.0095,123.228,14021.0
2025-01-21 13:10:00,124.02,124.06,123.91,123.99,9270.0,123.1783,123.218,123.0691,123.1485,9270.0
2025-01-21 13:20:00,124.0,124.17,123.99,124.15,11646.0,123.1584,123.3273,123.1485,123.3074,11646.0
2025-01-21 13:30:00,124.15,124.3,124.12,124.3,6312.0,123.3074,123.4564,123.2776,123.4564,6312.0
2025-01-21 13:40:00,124.27,124.29,124.09,124.09,7483.0,123.4266,123.4465,123.2478,123.2478,7483.0
2025-01-21 13:50:00,124.07,124.27,124.07,124.21,9196.0,123.228,123.4266,123.228,123.367,9196.0
2025-01-21 14:00:00,124.21,124.24,124.13,124.13,6965.0,123.367,123.3968,123.2876,123.2876,6965.0
2025-01-21 14:10:00,124.13,124.13,123.7,123.73,17834.0,123.2876,123.2876,122.8605,122.8903,17834.0
2025-01-21 14:20:00,123.72,123.89,123.61,123.86,10361.0,122.8803,123.0492,122.7711,123.0194,10361.0
2025-01-21 14:30:00,123.84,123.85,123.61,123.62,8476.0,122.9995,123.0095,122.7711,122.781,8476.0
2025-01-21 14:40:00,123.64,123.71,123.57,123.59,9080.0,122.8009,122.8704,122.7314,122.7512,9080.0
2025-01-21 14:50:00,123.6,123.77,123.57,123.73,10175.0,122.7612,122.93,122.7314,122.8903,10175.0
2025-01-21 15:00:00,123.75,123.85,123.7,123.82,11224.0,122.9101,123.0095,122.8605,122.9797,11224.0
2025-01-21 15:10:00,123.8,123.81,123.71,123.76,11632.0,122.9598,122.9697,122.8704,122.9201,11632.0
2025-01-21 15:20:00,123.76,124.05,123.68,123.98,18733.0,122.9201,123.2081,122.8406,123.1386,18733.0
2025-01-21 15:30:00,123.98,124.01,123.71,123.84,17037.0,123.1386,123.1684,122.8704,122.9995,17037.0
2025-01-21 15:40:00,123.83,123.83,123.63,123.64,13266.0,122.9896,122.9896,122.791,122.8009,13266.0
2025-01-21 15:50:00,123.68,123.82,123.59,123.63,92771.0,122.8406,122.9797,122.7512,122.791,92771.0
2025-01-22 09:30:00,125.0,126.24,124.32,126.09,51058.0,124.1517,125.3832,123.4763,125.2343,51058.0
2025-01-22 09:40:00,125.95,126.47,125.91,126.4,6530.0,125.0952,125.6117,125.0555,125.5422,6530.0
2025-01-22 09:50:00,126.4,126.5,126.08,126.2,14043.0,125.5422,125.6415,125.2243,125.3435,14043.0
2025-01-22 10:00:00,126.25,126.92,126.22,126.71,32718.0,125.3932,126.0586,125.3634,125.8501,32718.0
2025-01-22 10:10:00,126.71,127.19,126.58,126.6,28628.0,125.8501,126.3268,125.7209,125.7408,28628.0
2025-01-22 10:20:00,126.67,126.81,126.53,126.6,11011.0,125.8103,125.9494,125.6713,125.7408,11011.0
2025-01-22 10:30:00,126.57,126.7,126.37,126.66,18550.0,125.711,125.8401,125.5124,125.8004,18550.0
2025-01-22 10:40:00,126.7,126.72,126.32,126.6,15459.0,125.8401,125.86,125.4627,125.7408,15459.0
2025-01-22 10:50:00,126.63,126.63,126.34,126.46,21436.0,125.7706,125.7706,125.4826,125.6017,21436.0
2025-01-22 11:00:00,126.48,126.71,126.28,126.65,19561.0,125.6216,125.8501,125.423,125.7905,19561.0
2025-01-22 11:10:00,126.63,126.84,126.49,126.82,19669.0,125.7706,125.9792,125.6315,125.9593,19669.0
2025-01-22 11:20:00,126.84,126.93,126.65,126.72,12453.0,125.9792,126.0686,125.7905,125.86,12453.0
2025-01-22 11:30:00,126.75,126.9,126.65,126.89,5528.0,125.8898,126.0388,125.7905,126.0288,5528.0
2025-01-22 11:40:00,126.85,126.91,126.53,126.61,17870.0,125.9891,126.0487,125.6713,125.7507,17870.0
2025-01-22 11:50:00,126.58,126.74,126.53,126.67,9733.0,125.7209,125.8798,125.6713,125.8103,9733.0
2025-01-22 12:00:00,126.7,126.7,126.45,126.5,11096.0,125.8401,125.8401,125.5918,125.6415,11096.0
2025-01-22 12:10:00,126.46,126.52,126.15,126.37,10957.0,125.6017,125.6613,125.2939,125.5124,10957.0
2025-01-22 12:20:00,126.38,126.46,126.26,126.4,8139.0,125.5223,125.6017,125.4031,125.5422,8139.0
2025-01-22 12:30:00,126.37,126.69,126.37,126.67,7746.0,125.5124,125.8302,125.5124,125.8103,7746.0
2025-01-22 12:40:00,126.72,126.78,126.55,126.69,11583.0,125.86,125.9196,125.6911,125.8302,11583.0
2025-01-22 12:50:00,126.73,126.88,126.62,126.64,11847.0,125.8699,126.0189,125.7607,125.7805,11847.0
2025-01-22 13:00:00,126.66,126.91,126.58,126.91,12085.0,125.8004,126.0487,125.7209,126.0487,12085.0
2025-01-22 13:10:00,126.93,126.93,126.58,126.59,11095.0,126.0686,126.0686,125.7209,125.7309,11095.0
2025-01-22 13:20:00,126.6,126.83,126.57,126.83,19392.0,125.7408,125.9692,125.711,125.9692,19392.0
2025-01-22 13:30:00,126.82,127.0,126.8,126.93,17195.0,125.9593,126.1381,125.9394,126.0686,17195.0
2025-01-22 13:40:00,126.91,127.0,126.79,126.79,10415.0,126.0487,126.1381,125.9295,125.9295,10415.0
2025-01-22 13:50:00,126.79,126.84,126.48,126.5,12790.0,125.9295,125.9792,125.6216,125.6415,12790.0
2025-01-22 14:00:00,126.5,126.59,126.35,126.59,9956.0,125.6415,125.7309,125.4925,125.7309,9956.0
2025-01-22 14:10:00,126.54,126.6,126.48,126.56,8618.0,125.6812,125.7408,125.6216,125.7011,8618.0
2025-01-22 14:20:00,126.52,126.75,126.52,126.61,10830.0,125.6613,125.8898,125.6613,125.7507,10830.0
2025-01-22 14:30:00,126.62,126.76,126.59,126.72,9870.0,125.7607,125.8997,125.7309,125.86,9870.0
2025-01-22 14:40:00,126.71,126.81,126.65,126.79,5575.0,125.8501,125.9494,125.7905,125.9295,5575.0
2025-01-22 14:50:00,126.8,126.93,126.8,126.9,13327.0,125.9394,126.0686,125.9394,126.0388,13327.0
2025-01-22 15:00:00,126.89,126.89,126.7,126.72,10912.0,126.0288,126.0288,125.8401,125.86,10912.0
2025-01-22 15:10:00,126.72,126.82,126.67,126.75,14232.0,125.86,125.9593,125.8103,125.8898,14232.0
2025-01-22 15:20:00,126.75,126.75,126.54,126.55,16433.0,125.8898,125.8898,125.6812,125.6911,16433.0
2025-01-22 15:30:00,126.53,126.61,126.36,126.38,16792.0,125.6713,125.7507,125.5024,125.5223,16792.0
2025-01-22 15:40:00,126.38,126.51,126.32,126.36,17192.0,125.5223,125.6514,125.4627,125.5024,17192.0
2025-01-22 15:50:00,126.36,126.36,125.99,126.01,125181.0,125.5024,125.5024,125.1349,125.1548,125181.0
2025-01-23 09:30:00,125.35,125.75,124.62,124.78,20627.0,124.4993,124.8966,123.7742,123.9332,20627.0
2025-01-23 09:40:00,124.78,124.93,124.46,124.46,12794.0,123.9332,124.0821,123.6153,123.6153,12794.0
2025-01-23 09:50:00,124.54,124.7,124.1,124.65,16755.0,123.6948,123.8537,123.2578,123.804,16755.0
2025-01-23 10:00:00,124.68,124.7,124.16,124.47,11605.0,123.8338,123.8537,123.3174,123.6253,11605.0
2025-01-23 10:10:00,124.46,124.46,124.2,124.33,11275.0,123.6153,123.6153,123.3571,123.4862,11275.0
2025-01-23 10:20:00,124.36,124.53,124.21,124.52,13061.0,123.516,123.6848,123.367,123.6749,13061.0
2025-01-23 10:30:00,124.51,124.91,124.49,124.9,16313.0,123.665,124.0623,123.6451,124.0523,16313.0
2025-01-23 10:40:00,124.9,124.94,124.69,124.94,10213.0,124.0523,124.0921,123.8438,124.0921,10213.0
2025-01-23 10:50:00,124.93,125.17,124.9,125.13,6326.0,124.0821,124.3205,124.0523,124.2808,6326.0
2025-01-23 11:00:00,125.04,125.34,125.04,125.13,33278.0,124.1914,124.4894,124.1914,124.2808,33278.0
2025-01-23 11:10:00,125.15,125.2,124.94,125.01,6496.0,124.3006,124.3503,124.0921,124.1616,6496.0
2025-01-23 11:20:00,125.02,125.43,125.02,125.35,7501.0,124.1715,124.5787,124.1715,124.4993,7501.0
2025-01-23 11:30:00,125.35,125.47,125.3,125.44,6273.0,124.4993,124.6185,124.4496,124.5887,6273.0
2025-01-23 11:40:00,125.44,125.57,125.4,125.46,4453.0,124.5887,124.7178,124.5489,124.6085,4453.0
2025-01-23 11:50:00,125.5,125.51,125.33,125.47,4531.0,124.6483,124.6582,124.4794,124.6185,4531.0
2025-01-23 12:00:00,125.42,125.44,125.28,125.43,4485.0,124.5688,124.5887,124.4298,124.5787,4485.0
2025-01-23 12:10:00,125.45,125.48,125.32,125.32,2926.0,124.5986,124.6284,124.4695,124.4695,2926.0
2025-01-23 12:20:00,125.28,125.3,125.17,125.19,5468.0,124.4298,124.4496,124.3205,124.3404,5468.0
2025-01-23 12:30:00,125.13,125.15,125.02,125.13,2877.0,124.2808,124.3006,124.1715,124.2808,2877.0
2025-01-23 12:40:00,125.12,125.79,125.05,125.71,31334.0,124.2708,124.9363,124.2013,124.8568,31334.0
2025-01-23 12:50:00,125.73,125.75,125.53,125.63,5365.0,124.8767,124.8966,124.6781,124.7774,5365.0
2025-01-23 13:00:00,125.58,125.73,125.51,125.73,5291.0,124.7277,124.8767,124.6582,124.8767,5291.0
2025-01-23 13:10:00,125.73,125.93,125.73,125.9,6897.0,124.8767,125.0753,124.8767,125.0455,6897.0
2025-01-23 13:20:00,125.93,126.02,125.87,125.92,5468.0,125.0753,125.1647,125.0158,125.0654,5468.0
2025-01-23 13:30:00,125.91,125.99,125.84,125.9,7160.0,125.0555,125.1349,124.986,125.0455,7160.0
2025-01-23 13:40:00,125.86,126.02,125.8,125.81,8819.0,125.0058,125.1647,124.9462,124.9562,8819.0
2025-01-23 13:50:00,125.81,125.94,125.71,125.72,13894.0,124.9562,125.0853,124.8568,124.8668,13894.0
2025-01-23 14:00:00,125.72,125.82,125.6,125.6,7169.0,124.8668,124.9661,124.7476,124.7476,7169.0
2025-01-23 14:10:00,125.64,125.7,125.57,125.69,8350.0,124.7873,124.8469,124.7178,124.837,8350.0
2025-01-23 14:20:00,125.66,125.71,125.5,125.62,9952.0,124.8072,124.8568,124.6483,124.7674,9952.0
2025-01-23 14:30:00,125.64,125.81,125.64,125.78,5946.0,124.7873,124.9562,124.7873,124.9264,5946.0
2025-01-23 14:40:00,125.81,125.86,125.76,125.79,5681.0,124.9562,125.0058,124.9065,124.9363,5681.0
2025-01-23 14:50:00,125.8,125.8,125.66,125.73,6400.0,124.9462,124.9462,124.8072,124.8767,6400.0
2025-01-23 15:00:00,125.73,125.98,125.69,125.96,10980.0,124.8767,125.125,124.837,125.1051,10980.0
2025-01-23 15:10:00,125.96,126.03,125.89,125.91,7611.0,125.1051,125.1747,125.0356,125.0555,7611.0
2025-01-23 15:20:00,125.88,126.02,125.72,125.72,10273.0,125.0257,125.1647,124.8668,124.8668,10273.0
2025-01-23 15:30:00,125.7,125.9,125.65,125.85,12272.0,124.8469,125.0455,124.7972,124.9959,12272.0
2025-01-23 15:40:00,125.85,125.87,125.69,125.81,13485.0,124.9959,125.0158,124.837,124.9562,13485.0
2025-01-23 15:50:00,125.83,126.3,125.83,126.3,99407.0,124.976,125.4428,124.976,125.4428,99407.0
2025-01-24 09:30:00,126.56,126.56,125.36,125.78,23559.0,125.7011,125.7011,124.5092,124.9264,23559.0
2025-01-24 09:40:00,125.78,126.43,125.72,126.39,6362.0,124.9264,125.572,124.8668,125.5322,6362.0
2025-01-24 09:50:00,126.22,126.53,126.13,126.53,9321.0,125.3634,125.6713,125.274,125.6713,9321.0
2025-01-24 10:00:00,126.53,126.62,125.95,126.37,8553.0,125.6713,125.7607,125.0952,125.5124,8553.0
2025-01-24 10:10:00,126.44,126.46,126.08,126.27,4218.0,125.5819,125.6017,125.2243,125.413,4218.0
2025-01-24 10:20:00,126.29,126.33,126.05,126.16,5939.0,125.4329,125.4726,125.1945,125.3038,5939.0
2025-01-24 10:30:00,126.18,126.18,125.85,125.89,3627.0,125.3236,125.3236,124.9959,125.0356,3627.0
2025-01-24 10:40:00,125.89,126.01,125.78,125.78,8317.0,125.0356,125.1548,124.9264,124.9264,8317.0
2025-01-24 10:50:00,125.83,126.05,125.79,125.99,3424.0,124.976,125.1945,124.9363,125.1349,3424.0
2025-01-24 11:00:00,125.97,126.17,125.95,126.17,3505.0,125.1151,125.3137,125.0952,125.3137,3505.0
2025-01-24 11:10:00,126.15,126.19,126.08,126.18,3743.0,125.2939,125.3336,125.2243,125.3236,3743.0
2025-01-24 11:20:00,126.2,126.23,126.1,126.22,3159.0,125.3435,125.3733,125.2442,125.3634,3159.0
2025-01-24 11:30:00,126.21,126.24,126.16,126.24,2135.0,125.3534,125.3832,125.3038,125.3832,2135.0
2025-01-24 11:40:00,126.24,126.24,126.09,126.11,5462.0,125.3832,125.3832,125.2343,125.2541,5462.0
2025-01-24 11:50:00,126.21,126.35,125.96,126.03,6368.0,125.3534,125.4925,125.1051,125.1747,6368.0
2025-01-24 12:00:00,126.07,126.15,125.99,126.02,3974.0,125.2144,125.2939,125.1349,125.1647,3974.0
2025-01-24 12:10:00,126.08,126.22,126.06,126.12,11781.0,125.2243,125.3634,125.2045,125.2641,11781.0
2025-01-24 12:20:00,126.06,126.18,126.06,126.07,4158.0,125.2045,125.3236,125.2045,125.2144,4158.0
2025-01-24 12:30:00,126.08,126.09,125.82,125.82,4786.0,125.2243,125.2343,124.9661,124.9661,4786.0
2025-01-24 12:40:00,125.77,125.78,125.62,125.62,1813.0,124.9164,124.9264,124.7674,124.7674,1813.0
2025-01-24 12:50:00,125.6,125.61,125.19,125.2,4070.0,124.7476,124.7575,124.3404,124.3503,4070.0
2025-01-24 13:00:00,125.24,125.29,125.16,125.19,3373.0,124.39,124.4397,124.3106,124.3404,3373.0
2025-01-24 13:10:00,125.17,125.18,124.95,125.04,7004.0,124.3205,124.3304,124.102,124.1914,7004.0
2025-01-24 13:20:00,125.04,125.22,125.04,125.2,3818.0,124.1914,124.3702,124.1914,124.3503,3818.0
2025-01-24 13:30:00,125.25,125.46,125.25,125.34,5353.0,124.4,124.6085,124.4,124.4894,5353.0
2025-01-24 13:40:00,125.26,125.47,125.26,125.47,3195.0,124.4099,124.6185,124.4099,124.6185,3195.0
2025-01-24 13:50:00,125.39,125.39,125.14,125.14,3043.0,124.539,124.539,124.2907,124.2907,3043.0
2025-01-24 14:00:00,125.11,125.36,125.07,125.08,2928.0,124.2609,124.5092,124.2212,124.2311,2928.0
2025-01-24 14:10:00,125.1,125.16,125.01,125.16,5356.0,124.251,124.3106,124.1616,124.3106,5356.0
2025-01-24 14:20:00,125.13,125.26,125.12,125.23,4924.0,124.2808,124.4099,124.2708,124.3801,4924.0
2025-01-24 14:30:00,125.21,125.44,125.2,125.37,5528.0,124.3602,124.5887,124.3503,124.5191,5528.0
2025-01-24 14:40:00,125.39,125.39,125.23,125.25,3888.0,124.539,124.539,124.3801,124.4,3888.0
2025-01-24 14:50:00,125.25,125.3,125.14,125.19,6491.0,124.4,124.4496,124.2907,124.3404,6491.0
2025-01-24 15:00:00,125.21,125.57,125.2,125.39,7099.0,124.3602,124.7178,124.3503,124.539,7099.0
2025-01-24 15:10:00,125.36,125.64,125.36,125.55,9903.0,124.5092,124.7873,124.5092,124.6979,9903.0
2025-01-24 15:20:00,125.5,125.55,125.47,125.52,9438.0,124.6483,124.6979,124.6185,124.6681,9438.0
2025-01-24 15:30:00,125.55,125.76,125.55,125.73,14852.0,124.6979,124.9065,124.6979,124.8767,14852.0
2025-01-24 15:40:00,125.7,125.85,125.63,125.68,43975.0,124.8469,124.9959,124.7774,124.827,43975.0
2025-01-24 15:50:00,125.69,126.05,125.67,126.0,83858.0,124.837,125.1945,124.8171,125.1449,83858.0
2025-01-27 09:30:00,121.54,122.06,119.22,119.47,57476.0,120.7151,121.2316,118.4109,118.6592,57476.0
2025-01-27 09:40:00,119.22,120.09,118.13,119.79,70377.0,118.4109,119.275,117.3283,118.977,70377.0
2025-01-27 09:50:00,119.67,120.89,119.66,120.79,29412.0,118.8578,120.0696,118.8479,119.9702,29412.0
2025-01-27 10:00:00,120.79,120.93,119.93,120.06,32809.0,119.9702,120.1093,119.1161,119.2452,32809.0
2025-01-27 10:10:00,120.07,120.41,119.03,119.09,19936.0,119.2551,119.5928,118.2222,118.2818,19936.0
2025-01-27 10:20:00,119.09,119.6,118.73,119.52,39339.0,118.2818,118.7883,117.9242,118.7088,39339.0
2025-01-27 10:30:00,119.52,120.09,119.33,120.09,21060.0,118.7088,119.275,118.5201,119.275,21060.0
2025-01-27 10:40:00,120.09,120.58,120.08,120.18,31145.0,119.275,119.7617,119.265,119.3644,31145.0
2025-01-27 10:50:00,120.23,120.38,119.57,119.65,23207.0,119.414,119.563,118.7585,118.838,23207.0
2025-01-27 11:00:00,119.68,119.9,119.24,119.33,35597.0,118.8678,119.0863,118.4307,118.5201,35597.0
2025-01-27 11:10:00,119.43,120.0,119.32,119.92,16015.0,118.6195,119.1856,118.5102,119.1061,16015.0
2025-01-27 11:20:00,119.84,119.92,119.09,119.62,34616.0,119.0267,119.1061,118.2818,118.8082,34616.0
2025-01-27 11:30:00,119.62,120.11,119.48,119.48,39702.0,118.8082,119.2948,118.6691,118.6691,39702.0
2025-01-27 11:40:00,119.44,120.6,119.28,120.38,38433.0,118.6294,119.7815,118.4705,119.563,38433.0
2025-01-27 11:50:00,120.43,120.64,120.05,120.56,33180.0,119.6127,119.8212,119.2353,119.7418,33180.0
2025-01-27 12:00:00,120.65,121.03,120.44,120.44,15483.0,119.8312,120.2086,119.6226,119.6226,15483.0
2025-01-27 12:10:00,120.38,120.69,120.18,120.39,21418.0,119.563,119.8709,119.3644,119.5729,21418.0
2025-01-27 12:20:00,120.42,120.82,120.31,120.81,13443.0,119.6027,120.0,119.4935,119.9901,13443.0
2025-01-27 12:30:00,120.81,120.99,120.44,120.44,25106.0,119.9901,120.1689,119.6226,119.6226,25106.0
2025-01-27 12:40:00,120.41,120.45,119.94,119.99,7445.0,119.5928,119.6325,119.126,119.1757,7445.0
2025-01-27 12:50:00,119.91,120.07,119.6,119.76,9654.0,119.0962,119.2551,118.7883,118.9472,9654.0
2025-01-27 13:00:00,119.73,119.86,119.22,119.36,12667.0,118.9174,119.0465,118.4109,118.5499,12667.0
2025-01-27 13:10:00,119.36,119.49,119.02,119.07,12691.0,118.5499,118.6791,118.2122,118.2619,12691.0
2025-01-27 13:20:00,119.07,119.43,118.97,119.04,12958.0,118.2619,118.6195,118.1626,118.2321,12958.0
2025-01-27 13:30:00,119.1,119.47,119.01,119.25,7515.0,118.2917,118.6592,118.2023,118.4407,7515.0
2025-01-27 13:40:00,119.29,119.38,119.03,119.04,7692.0,118.4804,118.5698,118.2222,118.2321,7692.0
2025-01-27 13:50:00,118.95,119.17,118.75,118.81,9975.0,118.1427,118.3612,117.9441,118.0037,9975.0
2025-01-27 14:00:00,118.92,119.33,118.92,119.3,18898.0,118.1129,118.5201,118.1129,118.4903,18898.0
2025-01-27 14:10:00,119.34,119.59,119.21,119.59,6416.0,118.5301,118.7784,118.401,118.7784,6416.0
2025-01-27 14:20:00,119.53,119.88,119.45,119.83,9886.0,118.7188,119.0664,118.6393,119.0167,9886.0
2025-01-27 14:30:00,119.82,119.88,119.45,119.61,7380.0,119.0068,119.0664,118.6393,118.7982,7380.0
2025-01-27 14:40:00,119.55,119.55,119.08,119.08,10737.0,118.7386,118.7386,118.2718,118.2718,10737.0
2025-01-27 14:50:00,119.05,119.13,118.84,118.98,5667.0,118.242,118.3215,118.0335,118.1725,5667.0
2025-01-27 15:00:00,118.98,119.18,118.7,118.94,14753.0,118.1725,118.3712,117.8944,118.1328,14753.0
2025-01-27 15:10:00,118.97,119.14,118.85,119.07,19336.0,118.1626,118.3314,118.0434,118.2619,19336.0
2025-01-27 15:20:00,119.07,119.1,118.89,119.08,26146.0,118.2619,118.2917,118.0831,118.2718,26146.0
2025-01-27 15:30:00,119.13,119.4,119.04,119.39,22787.0,118.3215,118.5897,118.2321,118.5797,22787.0
2025-01-27 15:40:00,119.39,119.98,119.37,119.6,24148.0,118.5797,119.1657,118.5599,118.7883,24148.0
2025-01-27 15:50:00,119.6,119.98,119.3,119.94,199760.0,118.7883,119.1657,118.4903,119.126,199760.0
2025-01-28 09:30:00,120.46,120.69,118.27,118.38,35043.0,119.6425,119.8709,117.4673,117.5766,35043.0
2025-01-28 09:40:00,118.5,118.58,117.83,117.84,14559.0,117.6958,117.7752,117.0303,117.0403,14559.0
2025-01-28 09:50:00,117.84,118.4,117.75,118.39,7511.0,117.0403,117.5965,116.9509,117.5865,7511.0
2025-01-28 10:00:00,118.35,119.17,118.29,118.98,17310.0,117.5468,118.3612,117.4872,118.1725,17310.0
2025-01-28 10:10:00,119.02,119.4,118.94,119.27,17710.0,118.2122,118.5897,118.1328,118.4605,17710.0
2025-01-28 10:20:00,119.22,119.71,118.99,119.71,32135.0,118.4109,118.8976,118.1824,118.8976,32135.0
2025-01-28 10:30:00,119.73,120.05,119.28,120.05,8278.0,118.9174,119.2353,118.4705,119.2353,8278.0
2025-01-28 10:40:00,119.95,120.06,119.66,120.06,5795.0,119.1359,119.2452,118.8479,119.2452,5795.0
2025-01-28 10:50:00,120.06,120.43,119.88,120.36,7690.0,119.2452,119.6127,119.0664,119.5431,7690.0
2025-01-28 11:00:00,120.36,120.51,120.02,120.19,34144.0,119.5431,119.6921,119.2055,119.3743,34144.0
2025-01-28 11:10:00,120.22,120.36,119.94,119.94,15084.0,119.4041,119.5431,119.126,119.126,15084.0
2025-01-28 11:20:00,119.96,119.96,119.28,119.31,23635.0,119.1459,119.1459,118.4705,118.5003,23635.0
2025-01-28 11:30:00,119.31,119.56,119.28,119.47,8320.0,118.5003,118.7486,118.4705,118.6592,8320.0
2025-01-28 11:40:00,119.45,119.56,119.14,119.53,16859.0,118.6393,118.7486,118.3314,118.7188,16859.0
2025-01-28 11:50:00,119.55,119.6,119.27,119.47,23155.0,118.7386,118.7883,118.4605,118.6592,23155.0
2025-01-28 12:00:00,119.47,119.62,119.28,119.48,9419.0,118.6592,118.8082,118.4705,118.6691,9419.0
2025-01-28 12:10:00,119.48,119.67,119.44,119.6,8722.0,118.6691,118.8578,118.6294,118.7883,8722.0
2025-01-28 12:20:00,119.63,119.67,119.28,119.33,6400.0,118.8181,118.8578,118.4705,118.5201,6400.0
2025-01-28 12:30:00,119.33,119.34,119.13,119.13,2128.0,118.5201,118.5301,118.3215,118.3215,2128.0
2025-01-28 12:40:00,119.22,119.36,119.18,119.32,9330.0,118.4109,118.5499,118.3712,118.5102,9330.0
2025-01-28 12:50:00,119.26,119.38,119.22,119.28,3364.0,118.4506,118.5698,118.4109,118.4705,3364.0
2025-01-28 13:00:00,119.25,119.44,119.22,119.22,8921.0,118.4407,118.6294,118.4109,118.4109,8921.0
2025-01-28 13:10:00,119.28,119.56,119.28,119.53,34190.0,118.4705,118.7486,118.4705,118.7188,34190.0
2025-01-28 13:20:00,119.5,119.52,119.37,119.46,2373.0,118.689,118.7088,118.5599,118.6493,2373.0
2025-01-28 13:30:00,119.44,119.66,119.44,119.51,7051.0,118.6294,118.8479,118.6294,118.6989,7051.0
2025-01-28 13:40:00,119.41,119.71,119.39,119.52,26964.0,118.5996,118.8976,118.5797,118.7088,26964.0
2025-01-28 13:50:00,119.52,119.68,119.42,119.52,42221.0,118.7088,118.8678,118.6095,118.7088,42221.0
2025-01-28 14:00:00,119.44,119.44,119.09,119.09,2529.0,118.6294,118.6294,118.2818,118.2818,2529.0
2025-01-28 14:10:00,119.21,119.21,118.9,119.0,18079.0,118.401,118.401,118.0931,118.1924,18079.0
2025-01-28 14:20:00,119.0,119.16,118.97,119.12,11023.0,118.1924,118.3513,118.1626,118.3116,11023.0
2025-01-28 14:30:00,119.13,119.35,119.08,119.3,14749.0,118.3215,118.54,118.2718,118.4903,14749.0
2025-01-28 14:40:00,119.38,119.75,119.38,119.75,7627.0,118.5698,118.9373,118.5698,118.9373,7627.0
2025-01-28 14:50:00,119.71,119.88,119.57,119.57,4506.0,118.8976,119.0664,118.7585,118.7585,4506.0
2025-01-28 15:00:00,119.62,119.62,119.46,119.5,6494.0,118.8082,118.8082,118.6493,118.689,6494.0
2025-01-28 15:10:00,119.49,119.85,119.45,119.85,20988.0,118.6791,119.0366,118.6393,119.0366,20988.0
2025-01-28 15:20:00,119.82,119.86,119.76,119.86,6594.0,119.0068,119.0465,118.9472,119.0465,6594.0
2025-01-28 15:30:00,119.83,119.86,119.65,119.65,6739.0,119.0167,119.0465,118.838,118.838,6739.0
2025-01-28 15:40:00,119.69,119.69,119.36,119.41,10336.0,118.8777,118.8777,118.5499,118.5996,10336.0
2025-01-28 15:50:00,119.33,119.73,119.26,119.51,88007.0,118.5201,118.9174,118.4506,118.6989,88007.0
2025-01-29 09:30:00,120.51,120.76,119.9,120.75,17670.0,119.6921,119.9404,119.0863,119.9305,17670.0
2025-01-29 09:40:00,120.77,120.93,120.33,120.34,26796.0,119.9504,120.1093,119.5134,119.5233,26796.0
2025-01-29 09:50:00,120.33,120.48,120.16,120.41,27257.0,119.5134,119.6623,119.3445,119.5928,27257.0
2025-01-29 10:00:00,120.46,121.21,120.4,120.99,17043.0,119.6425,120.3874,119.5829,120.1689,17043.0
2025-01-29 10:10:00,121.0,121.16,120.47,120.67,14831.0,120.1788,120.3377,119.6524,119.851,14831.0
2025-01-29 10:20:00,120.64,120.92,120.57,120.78,10055.0,119.8212,120.0993,119.7517,119.9603,10055.0
2025-01-29 10:30:00,120.8,121.01,120.2,120.53,45754.0,119.9802,120.1887,119.3842,119.712,45754.0
2025-01-29 10:40:00,120.51,120.68,120.0,120.49,27499.0,119.6921,119.861,119.1856,119.6723,27499.0
2025-01-29 10:50:00,120.5,120.63,120.29,120.37,9446.0,119.6822,119.8113,119.4736,119.5531,9446.0
2025-01-29 11:00:00,120.36,120.39,120.2,120.27,3985.0,119.5431,119.5729,119.3842,119.4538,3985.0
2025-01-29 11:10:00,120.34,120.59,120.24,120.54,8144.0,119.5233,119.7716,119.424,119.7219,8144.0
2025-01-29 11:20:00,120.5,120.6,120.33,120.35,6028.0,119.6822,119.7815,119.5134,119.5332,6028.0
2025-01-29 11:30:00,120.26,120.45,120.26,120.36,5443.0,119.4438,119.6325,119.4438,119.5431,5443.0
2025-01-29 11:40:00,120.39,120.65,120.31,120.62,6667.0,119.5729,119.8312,119.4935,119.8014,6667.0
2025-01-29 11:50:00,120.62,120.73,120.57,120.62,5355.0,119.8014,119.9106,119.7517,119.8014,5355.0
2025-01-29 12:00:00,120.62,120.79,120.61,120.69,5628.0,119.8014,119.9702,119.7915,119.8709,5628.0
2025-01-29 12:10:00,120.68,120.97,120.68,120.97,4844.0,119.861,120.149,119.861,120.149,4844.0
2025-01-29 12:20:00,120.95,120.98,120.77,120.84,7079.0,120.1291,120.1589,119.9504,120.0199,7079.0
2025-01-29 12:30:00,120.85,120.94,120.8,120.8,5584.0,120.0298,120.1192,119.9802,119.9802,5584.0
2025-01-29 12:40:00,120.85,120.88,120.69,120.75,5288.0,120.0298,120.0596,119.8709,119.9305,5288.0
2025-01-29 12:50:00,120.73,120.76,120.62,120.62,5710.0,119.9106,119.9404,119.8014,119.8014,5710.0
2025-01-29 13:00:00,120.67,120.7,120.21,120.7,11187.0,119.851,119.8808,119.3942,119.8808,11187.0
2025-01-29 13:10:00,120.72,120.72,120.39,120.39,3232.0,119.9007,119.9007,119.5729,119.5729,3232.0
2025-01-29 13:20:00,120.4,120.75,120.36,120.75,7887.0,119.5829,119.9305,119.5431,119.9305,7887.0
2025-01-29 13:30:00,120.8,120.81,120.62,120.63,4135.0,119.9802,119.9901,119.8014,119.8113,4135.0
2025-01-29 13:40:00,120.64,120.72,120.58,120.71,6323.0,119.8212,119.9007,119.7617,119.8908,6323.0
2025-01-29 13:50:00,120.67,120.69,120.49,120.49,5126.0,119.851,119.8709,119.6723,119.6723,5126.0
2025-01-29 14:00:00,120.41,120.52,119.91,120.2,15310.0,119.5928,119.7021,119.0962,119.3842,15310.0
2025-01-29 14:10:00,120.14,120.14,119.91,120.05,4806.0,119.3246,119.3246,119.0962,119.2353,4806.0
2025-01-29 14:20:00,120.05,120.12,119.92,119.95,5058.0,119.2353,119.3048,119.1061,119.1359,5058.0
2025-01-29 14:30:00,119.91,120.32,119.85,120.21,19182.0,119.0962,119.5034,119.0366,119.3942,19182.0
2025-01-29 14:40:00,120.27,120.57,120.21,120.21,43986.0,119.4538,119.7517,119.3942,119.3942,43986.0
2025-01-29 14:50:00,120.15,120.36,119.93,119.95,13815.0,119.3346,119.5431,119.1161,119.1359,13815.0
2025-01-29 15:00:00,119.95,119.98,119.57,119.83,6585.0,119.1359,119.1657,118.7585,119.0167,6585.0
2025-01-29 15:10:00,120.04,120.05,119.55,119.71,7263.0,119.2253,119.2353,118.7386,118.8976,7263.0
2025-01-29 15:20:00,119.71,120.42,119.71,120.37,42864.0,118.8976,119.6027,118.8976,119.5531,42864.0
2025-01-29 15:30:00,120.42,120.61,120.01,120.03,23026.0,119.6027,119.7915,119.1955,119.2154,23026.0
2025-01-29 15:40:00,120.04,120.2,119.9,119.98,23298.0,119.2253,119.3842,119.0863,119.1657,23298.0
2025-01-29 15:50:00,119.95,120.48,119.71,120.3,141359.0,119.1359,119.6623,118.8976,119.4836,141359.0
2025-01-30 09:30:00,122.11,122.68,121.73,122.68,26869.0,121.2813,121.8474,120.9039,121.8474,26869.0
2025-01-30 09:40:00,122.7,123.69,122.64,123.69,11664.0,121.8673,122.8505,121.8077,122.8505,11664.0
2025-01-30 09:50:00,123.64,124.07,123.57,123.72,23562.0,122.8009,123.228,122.7314,122.8803,23562.0
2025-01-30 10:00:00,123.8,123.89,123.27,123.55,28985.0,122.9598,123.0492,122.4334,122.7115,28985.0
2025-01-30 10:10:00,123.5,123.99,123.46,123.46,13209.0,122.6618,123.1485,122.6221,122.6221,13209.0
2025-01-30 10:20:00,123.57,123.57,123.23,123.24,12734.0,122.7314,122.7314,122.3937,122.4036,12734.0
2025-01-30 10:30:00,123.23,123.66,123.12,123.41,11182.0,122.3937,122.8208,122.2844,122.5724,11182.0
2025-01-30 10:40:00,123.48,123.69,123.43,123.6,8611.0,122.642,122.8505,122.5923,122.7612,8611.0
2025-01-30 10:50:00,123.62,123.79,123.28,123.28,33907.0,122.781,122.9499,122.4433,122.4433,33907.0
2025-01-30 11:00:00,123.32,123.86,123.32,123.65,27244.0,122.4831,123.0194,122.4831,122.8108,27244.0
2025-01-30 11:10:00,123.63,123.81,123.49,123.67,10122.0,122.791,122.9697,122.6519,122.8307,10122.0
2025-01-30 11:20:00,123.6,123.88,123.59,123.67,10120.0,122.7612,123.0393,122.7512,122.8307,10120.0
2025-01-30 11:30:00,123.72,123.8,123.47,123.73,8923.0,122.8803,122.9598,122.632,122.8903,8923.0
2025-01-30 11:40:00,123.69,123.81,123.57,123.61,11684.0,122.8505,122.9697,122.7314,122.7711,11684.0
2025-01-30 11:50:00,123.61,123.71,123.16,123.65,22588.0,122.7711,122.8704,122.3241,122.8108,22588.0
2025-01-30 12:00:00,123.61,123.73,123.32,123.32,9985.0,122.7711,122.8903,122.4831,122.4831,9985.0
2025-01-30 12:10:00,123.44,123.47,123.16,123.26,16882.0,122.6022,122.632,122.3241,122.4235,16882.0
2025-01-30 12:20:00,123.31,123.52,123.07,123.17,15687.0,122.4731,122.6817,122.2348,122.3341,15687.0
2025-01-30 12:30:00,123.17,123.24,123.11,123.19,6911.0,122.3341,122.4036,122.2745,122.3539,6911.0
2025-01-30 12:40:00,123.22,123.29,123.05,123.11,8827.0,122.3837,122.4533,122.2149,122.2745,8827.0
2025-01-30 12:50:00,123.18,123.2,122.86,122.88,4700.0,122.344,122.3639,122.0262,122.046,4700.0
2025-01-30 13:00:00,122.84,122.84,122.66,122.81,4926.0,122.0063,122.0063,121.8275,121.9765,4926.0
2025-01-30 13:10:00,122.75,122.79,122.61,122.64,4258.0,121.9169,121.9567,121.7779,121.8077,4258.0
2025-01-30 13:20:00,122.64,122.93,122.64,122.77,10210.0,121.8077,122.0957,121.8077,121.9368,10210.0
2025-01-30 13:30:00,122.78,122.98,122.76,122.93,6011.0,121.9467,122.1454,121.9269,122.0957,6011.0
2025-01-30 13:40:00,122.88,123.14,122.86,122.89,9118.0,122.046,122.3043,122.0262,122.056,9118.0
2025-01-30 13:50:00,122.86,122.95,122.67,122.81,4299.0,122.0262,122.1156,121.8375,121.9765,4299.0
2025-01-30 14:00:00,122.65,122.76,122.47,122.63,9059.0,121.8176,121.9269,121.6388,121.7977,9059.0
2025-01-30 14:10:00,122.63,122.78,122.62,122.62,9369.0,121.7977,121.9467,121.7878,121.7878,9369.0
2025-01-30 14:20:00,122.72,122.72,122.5,122.56,5096.0,121.8871,121.8871,121.6686,121.7282,5096.0
2025-01-30 14:30:00,122.6,122.67,122.51,122.63,5688.0,121.7679,121.8375,121.6786,121.7977,5688.0
2025-01-30 14:40:00,122.63,122.78,122.53,122.73,8248.0,121.7977,121.9467,121.6984,121.8971,8248.0
2025-01-30 14:50:00,122.73,122.79,122.6,122.75,8183.0,121.8971,121.9567,121.7679,121.9169,8183.0
2025-01-30 15:00:00,122.73,123.02,122.72,122.97,7025.0,121.8971,122.1851,121.8871,122.1354,7025.0
2025-01-30 15:10:00,122.96,123.21,122.96,123.17,6773.0,122.1255,122.3738,122.1255,122.3341,6773.0
2025-01-30 15:20:00,123.16,123.24,123.12,123.18,17540.0,122.3241,122.4036,122.2844,122.344,17540.0
2025-01-30 15:30:00,123.2,123.21,122.52,122.52,8455.0,122.3639,122.3738,121.6885,121.6885,8455.0
2025-01-30 15:40:00,122.44,122.47,121.88,122.35,18331.0,121.609,121.6388,121.0528,121.5196,18331.0
2025-01-30 15:50:00,122.35,122.57,122.27,122.4,63838.0,121.5196,121.7381,121.4402,121.5693,63838.0
2025-01-31 09:30:00,123.07,123.81,123.0,123.27,25819.0,122.2348,122.9697,122.1652,122.4334,25819.0
2025-01-31 09:40:00,123.44,123.44,122.79,122.95,16233.0,122.6022,122.6022,121.9567,122.1156,16233.0
2025-01-31 09:50:00,122.84,123.73,122.81,123.63,17080.0,122.0063,122.8903,121.9765,122.791,17080.0
2025-01-31 10:00:00,123.65,124.1,123.55,123.82,11569.0,122.8108,123.2578,122.7115,122.9797,11569.0
2025-01-31 10:10:00,123.86,124.47,123.86,124.37,20529.0,123.0194,123.6253,123.0194,123.5259,20529.0
2025-01-31 10:20:00,124.37,124.45,124.2,124.28,13235.0,123.5259,123.6054,123.3571,123.4365,13235.0
2025-01-31 10:30:00,124.36,124.61,124.36,124.54,9405.0,123.516,123.7643,123.516,123.6948,9405.0
2025-01-31 10:40:00,124.51,124.51,124.21,124.21,5166.0,123.665,123.665,123.367,123.367,5166.0
2025-01-31 10:50:00,124.25,124.59,124.12,124.46,7312.0,123.4067,123.7444,123.2776,123.6153,7312.0
2025-01-31 11:00:00,124.58,124.58,124.25,124.31,4725.0,123.7345,123.7345,123.4067,123.4663,4725.0
2025-01-31 11:10:00,124.36,124.52,124.28,124.39,6679.0,123.516,123.6749,123.4365,123.5458,6679.0
2025-01-31 11:20:00,124.39,124.39,124.25,124.25,6493.0,123.5458,123.5458,123.4067,123.4067,6493.0
2025-01-31 11:30:00,124.23,124.4,124.14,124.28,10586.0,123.3869,123.5557,123.2975,123.4365,10586.0
2025-01-31 11:40:00,124.28,124.28,123.95,124.17,7318.0,123.4365,123.4365,123.1088,123.3273,7318.0
2025-01-31 11:50:00,124.2,124.37,124.17,124.29,10740.0,123.3571,123.5259,123.3273,123.4465,10740.0
2025-01-31 12:00:00,124.37,124.37,124.11,124.18,11809.0,123.5259,123.5259,123.2677,123.3372,11809.0
2025-01-31 12:10:00,124.22,124.23,123.86,124.05,6485.0,123.377,123.3869,123.0194,123.2081,6485.0
2025-01-31 12:20:00,124.05,124.37,124.04,124.36,5779.0,123.2081,123.5259,123.1982,123.516,5779.0
2025-01-31 12:30:00,124.4,124.51,124.27,124.29,7473.0,123.5557,123.665,123.4266,123.4465,7473.0
2025-01-31 12:40:00,124.25,124.34,124.09,124.17,3945.0,123.4067,123.4961,123.2478,123.3273,3945.0
2025-01-31 12:50:00,124.17,124.23,124.08,124.08,6622.0,123.3273,123.3869,123.2379,123.2379,6622.0
2025-01-31 13:00:00,124.16,124.23,124.12,124.13,8455.0,123.3174,123.3869,123.2776,123.2876,8455.0
2025-01-31 13:10:00,124.12,124.17,123.87,123.87,5622.0,123.2776,123.3273,123.0293,123.0293,5622.0
2025-01-31 13:20:00,123.81,123.86,123.28,123.28,3878.0,122.9697,123.0194,122.4433,122.4433,3878.0
2025-01-31 13:30:00,123.34,123.34,122.66,122.84,9647.0,122.5029,122.5029,121.8275,122.0063,9647.0
2025-01-31 13:40:00,122.84,123.06,122.7,122.82,7330.0,122.0063,122.2248,121.8673,121.9865,7330.0
2025-01-31 13:50:00,122.81,123.01,122.67,122.75,6145.0,121.9765,122.1752,121.8375,121.9169,6145.0
2025-01-31 14:00:00,122.75,123.03,122.53,122.67,5242.0,121.9169,122.195,121.6984,121.8375,5242.0
2025-01-31 14:10:00,122.68,122.98,122.68,122.71,7080.0,121.8474,122.1454,121.8474,121.8772,7080.0
2025-01-31 14:20:00,122.71,122.95,122.64,122.91,4613.0,121.8772,122.1156,121.8077,122.0758,4613.0
2025-01-31 14:30:00,122.97,123.1,122.6,122.6,6731.0,122.1354,122.2646,121.7679,121.7679,6731.0
2025-01-31 14:40:00,122.65,122.65,122.11,122.28,11289.0,121.8176,121.8176,121.2813,121.4501,11289.0
2025-01-31 14:50:00,122.25,122.63,122.25,122.54,11911.0,121.4203,121.7977,121.4203,121.7084,11911.0
2025-01-31 15:00:00,122.49,122.49,122.05,122.05,8410.0,121.6587,121.6587,121.2217,121.2217,8410.0
2025-01-31 15:10:00,122.04,122.16,121.99,122.09,13375.0,121.2117,121.3309,121.1621,121.2614,13375.0
2025-01-31 15:20:00,122.09,122.09,121.72,121.76,10953.0,121.2614,121.2614,120.8939,120.9336,10953.0
2025-01-31 15:30:00,121.81,122.11,121.78,121.99,15187.0,120.9833,121.2813,120.9535,121.1621,15187.0
2025-01-31 15:40:00,121.99,122.34,121.93,122.31,18416.0,121.1621,121.5097,121.1025,121.4799,18416.0
2025-01-31 15:50:00,122.33,122.54,121.95,122.15,118382.0,121.4998,121.7084,121.1224,121.321,118382.0
2025-02-03 09:30:00,119.26,119.61,118.71,119.34,30340.0,118.4506,118.7982,117.9043,118.5301,30340.0
2025-02-03 09:40:00,119.18,119.18,118.25,118.3,13877.0,118.3712,118.3712,117.4475,117.4971,13877.0
2025-02-03 09:50:00,118.27,118.43,117.86,118.32,15716.0,117.4673,117.6262,117.0601,117.517,15716.0
2025-02-03 10:00:00,118.32,118.37,117.65,118.26,15699.0,117.517,117.5667,116.8515,117.4574,15699.0
2025-02-03 10:10:00,118.26,118.36,117.91,118.18,19529.0,117.4574,117.5567,117.1098,117.3779,19529.0
2025-02-03 10:20:00,118.06,120.11,118.06,120.08,18913.0,117.2588,119.2948,117.2588,119.265,18913.0
2025-02-03 10:30:00,119.93,120.33,119.93,120.23,9305.0,119.1161,119.5134,119.1161,119.414,9305.0
2025-02-03 10:40:00,120.13,120.71,120.07,120.14,11194.0,119.3147,119.8908,119.2551,119.3246,11194.0
2025-02-03 10:50:00,120.22,120.38,120.08,120.22,7313.0,119.4041,119.563,119.265,119.4041,7313.0
2025-02-03 11:00:00,120.22,120.32,119.56,120.18,6434.0,119.4041,119.5034,118.7486,119.3644,6434.0
2025-02-03 11:10:00,120.18,120.33,120.0,120.27,6756.0,119.3644,119.5134,119.1856,119.4538,6756.0
2025-02-03 11:20:00,120.21,120.21,119.95,119.96,8042.0,119.3942,119.3942,119.1359,119.1459,8042.0
2025-02-03 11:30:00,119.98,120.22,119.9,120.18,6300.0,119.1657,119.4041,119.0863,119.3644,6300.0
2025-02-03 11:40:00,120.16,120.32,119.96,120.01,8571.0,119.3445,119.5034,119.1459,119.1955,8571.0
2025-02-03 11:50:00,120.13,120.44,120.07,120.22,4519.0,119.3147,119.6226,119.2551,119.4041,4519.0
2025-02-03 12:00:00,120.15,120.29,119.93,120.09,5723.0,119.3346,119.4736,119.1161,119.275,5723.0
2025-02-03 12:10:00,120.1,120.13,119.89,120.09,8638.0,119.2849,119.3147,119.0763,119.275,8638.0
2025-02-03 12:20:00,120.06,120.53,120.06,120.3,7058.0,119.2452,119.712,119.2452,119.4836,7058.0
2025-02-03 12:30:00,120.3,120.42,120.15,120.25,5396.0,119.4836,119.6027,119.3346,119.4339,5396.0
2025-02-03 12:40:00,120.16,120.16,119.91,120.0,6707.0,119.3445,119.3445,119.0962,119.1856,6707.0
2025-02-03 12:50:00,120.09,120.29,119.86,120.1,6085.0,119.275,119.4736,119.0465,119.2849,6085.0
2025-02-03 13:00:00,119.97,120.2,119.77,119.85,5821.0,119.1558,119.3842,118.9572,119.0366,5821.0
2025-02-03 13:10:00,119.82,120.18,119.82,119.89,2621.0,119.0068,119.3644,119.0068,119.0763,2621.0
2025-02-03 13:20:00,120.0,120.19,119.97,120.01,6214.0,119.1856,119.3743,119.1558,119.1955,6214.0
2025-02-03 13:30:00,120.03,120.28,119.97,120.13,5068.0,119.2154,119.4637,119.1558,119.3147,5068.0
2025-02-03 13:40:00,120.15,120.35,119.91,120.35,5580.0,119.3346,119.5332,119.0962,119.5332,5580.0
2025-02-03 13:50:00,120.34,120.34,120.22,120.26,7064.0,119.5233,119.5233,119.4041,119.4438,7064.0
2025-02-03 14:00:00,120.3,120.36,120.11,120.13,11883.0,119.4836,119.5431,119.2948,119.3147,11883.0
2025-02-03 14:10:00,120.13,120.44,120.12,120.44,9270.0,119.3147,119.6226,119.3048,119.6226,9270.0
2025-02-03 14:20:00,120.45,120.52,120.39,120.42,5475.0,119.6325,119.7021,119.5729,119.6027,5475.0
2025-02-03 14:30:00,120.37,120.45,120.36,120.45,6479.0,119.5531,119.6325,119.5431,119.6325,6479.0
2025-02-03 14:40:00,120.42,120.71,120.42,120.7,5238.0,119.6027,119.8908,119.6027,119.8808,5238.0
2025-02-03 14:50:00,120.72,120.72,120.51,120.55,7323.0,119.9007,119.9007,119.6921,119.7319,7323.0
2025-02-03 15:00:00,120.6,120.77,120.58,120.69,7664.0,119.7815,119.9504,119.7617,119.8709,7664.0
2025-02-03 15:10:00,120.67,120.76,120.52,120.7,7874.0,119.851,119.9404,119.7021,119.8808,7874.0
2025-02-03 15:20:00,120.71,120.72,120.2,120.2,16218.0,119.8908,119.9007,119.3842,119.3842,16218.0
2025-02-03 15:30:00,120.21,120.23,120.08,120.14,10615.0,119.3942,119.414,119.265,119.3246,10615.0
2025-02-03 15:40:00,120.14,120.14,119.88,120.03,14181.0,119.3246,119.3246,119.0664,119.2154,14181.0
2025-02-03 15:50:00,120.09,120.14,119.66,119.72,76146.0,119.275,119.3246,118.8479,118.9075,76146.0
2025-02-04 09:30:00,119.35,119.81,119.1,119.49,18088.0,118.54,118.9969,118.2917,118.6791,18088.0
2025-02-04 09:40:00,119.27,119.46,119.09,119.3,10806.0,118.4605,118.6493,118.2818,118.4903,10806.0
2025-02-04 09:50:00,119.19,119.63,119.06,119.63,9831.0,118.3811,118.8181,118.252,118.8181,9831.0
2025-02-04 10:00:00,119.58,120.04,119.57,120.01,13390.0,118.7684,119.2253,118.7585,119.1955,13390.0
2025-02-04 10:10:00,120.18,120.34,120.02,120.33,11116.0,119.3644,119.5233,119.2055,119.5134,11116.0
2025-02-04 10:20:00,120.34,120.5,120.26,120.41,8477.0,119.5233,119.6822,119.4438,119.5928,8477.0
2025-02-04 10:30:00,120.34,120.91,120.34,120.83,20122.0,119.5233,120.0894,119.5233,120.01,20122.0
2025-02-04 10:40:00,120.81,121.16,120.69,121.16,20974.0,119.9901,120.3377,119.8709,120.3377,20974.0
2025-02-04 10:50:00,121.12,121.12,120.77,120.79,14456.0,120.298,120.298,119.9504,119.9702,14456.0
2025-02-04 11:00:00,120.87,121.15,120.86,121.05,8120.0,120.0497,120.3278,120.0398,120.2285,8120.0
2025-02-04 11:10:00,121.06,121.28,121.03,121.2,8801.0,120.2384,120.4569,120.2086,120.3774,8801.0
2025-02-04 11:20:00,121.17,121.35,121.16,121.32,13102.0,120.3477,120.5264,120.3377,120.4966,13102.0
2025-02-04 11:30:00,121.33,121.37,121.13,121.2,12865.0,120.5066,120.5463,120.3079,120.3774,12865.0
2025-02-04 11:40:00,121.25,121.3,120.95,120.96,44471.0,120.4271,120.4768,120.1291,120.1391,44471.0
2025-02-04 11:50:00,121.04,121.12,120.87,120.94,8964.0,120.2185,120.298,120.0497,120.1192,8964.0
2025-02-04 12:00:00,121.0,121.0,120.6,120.61,10497.0,120.1788,120.1788,119.7815,119.7915,10497.0
2025-02-04 12:10:00,120.61,120.77,120.32,120.35,13597.0,119.7915,119.9504,119.5034,119.5332,13597.0
2025-02-04 12:20:00,120.3,120.64,120.3,120.4,23829.0,119.4836,119.8212,119.4836,119.5829,23829.0
2025-02-04 12:30:00,120.37,120.69,120.31,120.66,7159.0,119.5531,119.8709,119.4935,119.8411,7159.0
2025-02-04 12:40:00,120.69,120.9,120.65,120.73,8004.0,119.8709,120.0795,119.8312,119.9106,8004.0
2025-02-04 12:50:00,120.83,120.87,120.65,120.83,7209.0,120.01,120.0497,119.8312,120.01,7209.0
2025-02-04 13:00:00,120.82,120.82,120.67,120.71,3817.0,120.0,120.0,119.851,119.8908,3817.0
2025-02-04 13:10:00,120.75,120.91,120.74,120.88,5044.0,119.9305,120.0894,119.9206,120.0596,5044.0
2025-02-04 13:20:00,120.9,121.25,120.9,121.25,7735.0,120.0795,120.4271,120.0795,120.4271,7735.0
2025-02-04 13:30:00,121.25,121.34,121.19,121.19,6379.0,120.4271,120.5165,120.3675,120.3675,6379.0
2025-02-04 13:40:00,121.22,121.34,121.22,121.33,8207.0,120.3973,120.5165,120.3973,120.5066,8207.0
2025-02-04 13:50:00,121.34,121.4,121.18,121.18,9277.0,120.5165,120.5761,120.3576,120.3576,9277.0
2025-02-04 14:00:00,121.19,121.33,121.18,121.26,12488.0,120.3675,120.5066,120.3576,120.437,12488.0
2025-02-04 14:10:00,121.29,121.43,121.26,121.32,10911.0,120.4668,120.6059,120.437,120.4966,10911.0
2025-02-04 14:20:00,121.35,121.59,121.35,121.55,19929.0,120.5264,120.7648,120.5264,120.7251,19929.0
2025-02-04 14:30:00,121.6,121.73,121.54,121.54,5995.0,120.7747,120.9039,120.7151,120.7151,5995.0
2025-02-04 14:40:00,121.54,121.54,121.17,121.17,10869.0,120.7151,120.7151,120.3477,120.3477,10869.0
2025-02-04 14:50:00,121.17,121.29,120.97,121.07,16121.0,120.3477,120.4668,120.149,120.2483,16121.0
2025-02-04 15:00:00,121.05,121.26,121.0,121.2,12530.0,120.2285,120.437,120.1788,120.3774,12530.0
2025-02-04 15:10:00,121.21,121.31,121.06,121.17,16772.0,120.3874,120.4867,120.2384,120.3477,16772.0
2025-02-04 15:20:00,121.16,121.22,121.01,121.2,34772.0,120.3377,120.3973,120.1887,120.3774,34772.0
2025-02-04 15:30:00,121.2,121.27,121.08,121.19,20415.0,120.3774,120.447,120.2583,120.3675,20415.0
2025-02-04 15:40:00,121.2,121.2,121.06,121.11,22611.0,120.3774,120.3774,120.2384,120.2881,22611.0
2025-02-04 15:50:00,121.08,121.52,121.04,121.4,115057.0,120.2583,120.6953,120.2185,120.5761,115057.0
2025-02-05 09:30:00,121.93,121.93,121.57,121.79,17778.0,121.1025,121.1025,120.7449,120.9634,17778.0
2025-02-05 09:40:00,121.65,121.82,121.23,121.39,15781.0,120.8244,120.9932,120.4072,120.5662,15781.0
2025-02-05 09:50:00,121.44,121.48,121.07,121.48,8746.0,120.6158,120.6555,120.2483,120.6555,8746.0
2025-02-05 10:00:00,121.48,121.69,120.99,121.33,8744.0,120.6555,120.8641,120.1689,120.5066,8744.0
2025-02-05 10:10:00,121.47,122.36,121.44,121.97,37159.0,120.6456,121.5296,120.6158,121.1422,37159.0
2025-02-05 10:20:00,121.97,122.19,121.96,122.02,4075.0,121.1422,121.3607,121.1323,121.1919,4075.0
2025-02-05 10:30:00,122.09,122.42,122.03,122.31,14402.0,121.2614,121.5892,121.2018,121.4799,14402.0
2025-02-05 10:40:00,122.37,122.6,122.24,122.24,17647.0,121.5395,121.7679,121.4104,121.4104,17647.0
2025-02-05 10:50:00,122.29,122.32,122.08,122.09,4820.0,121.46,121.4898,121.2515,121.2614,4820.0
2025-02-05 11:00:00,122.02,122.35,122.01,122.34,7464.0,121.1919,121.5196,121.1819,121.5097,7464.0
2025-02-05 11:10:00,122.34,122.52,122.22,122.29,16621.0,121.5097,121.6885,121.3905,121.46,16621.0
2025-02-05 11:20:00,122.29,122.32,122.18,122.32,2992.0,121.46,121.4898,121.3508,121.4898,2992.0
2025-02-05 11:30:00,122.32,122.41,122.27,122.41,3324.0,121.4898,121.5792,121.4402,121.5792,3324.0
2025-02-05 11:40:00,122.41,122.59,122.41,122.58,6490.0,121.5792,121.758,121.5792,121.7481,6490.0
2025-02-05 11:50:00,122.6,122.82,122.59,122.69,4143.0,121.7679,121.9865,121.758,121.8573,4143.0
2025-02-05 12:00:00,122.71,123.0,122.7,122.94,5269.0,121.8772,122.1652,121.8673,122.1056,5269.0
2025-02-05 12:10:00,122.94,122.94,122.82,122.84,1500.0,122.1056,122.1056,121.9865,122.0063,1500.0
2025-02-05 12:20:00,122.83,122.89,122.75,122.85,4370.0,121.9964,122.056,121.9169,122.0162,4370.0
2025-02-05 12:30:00,122.88,123.03,122.86,123.03,4506.0,122.046,122.195,122.0262,122.195,4506.0
2025-02-05 12:40:00,122.93,122.97,122.74,122.94,7259.0,122.0957,122.1354,121.907,122.1056,7259.0
2025-02-05 12:50:00,122.96,123.1,122.82,122.93,4128.0,122.1255,122.2646,121.9865,122.0957,4128.0
2025-02-05 13:00:00,123.0,123.0,122.75,122.75,2794.0,122.1652,122.1652,121.9169,121.9169,2794.0
2025-02-05 13:10:00,122.72,122.8,122.68,122.76,4680.0,121.8871,121.9666,121.8474,121.9269,4680.0
2025-02-05 13:20:00,122.79,122.84,122.47,122.62,5765.0,121.9567,122.0063,121.6388,121.7878,5765.0
2025-02-05 13:30:00,122.59,123.04,122.58,123.04,6461.0,121.758,122.205,121.7481,122.205,6461.0
2025-02-05 13:40:00,123.09,123.27,123.09,123.26,11543.0,122.2546,122.4334,122.2546,122.4235,11543.0
2025-02-05 13:50:00,123.25,123.27,123.04,123.13,7287.0,122.4135,122.4334,122.205,122.2943,7287.0
2025-02-05 14:00:00,123.13,123.48,123.13,123.46,6009.0,122.2943,122.642,122.2943,122.6221,6009.0
2025-02-05 14:10:00,123.45,123.45,123.3,123.3,6082.0,122.6122,122.6122,122.4632,122.4632,6082.0
2025-02-05 14:20:00,123.3,123.32,123.21,123.3,4799.0,122.4632,122.4831,122.3738,122.4632,4799.0
2025-02-05 14:30:00,123.3,123.34,123.23,123.3,4480.0,122.4632,122.5029,122.3937,122.4632,4480.0
2025-02-05 14:40:00,123.3,123.3,123.1,123.26,8697.0,122.4632,122.4632,122.2646,122.4235,8697.0
2025-02-05 14:50:00,123.26,123.26,123.14,123.22,3310.0,122.4235,122.4235,122.3043,122.3837,3310.0
2025-02-05 15:00:00,123.23,123.57,123.23,123.56,8763.0,122.3937,122.7314,122.3937,122.7214,8763.0
2025-02-05 15:10:00,123.52,123.57,123.42,123.53,9337.0,122.6817,122.7314,122.5824,122.6916,9337.0
2025-02-05 15:20:00,123.51,123.57,123.44,123.55,15675.0,122.6718,122.7314,122.6022,122.7115,15675.0
2025-02-05 15:30:00,123.56,123.58,123.35,123.44,13547.0,122.7214,122.7413,122.5129,122.6022,13547.0
2025-02-05 15:40:00,123.42,123.46,123.21,123.39,15675.0,122.5824,122.6221,122.3738,122.5526,15675.0
2025-02-05 15:50:00,123.36,123.89,123.36,123.72,101219.0,122.5228,123.0492,122.5228,122.8803,101219.0
2025-02-06 09:30:00,124.26,124.44,123.87,124.36,25511.0,123.4167,123.5955,123.0293,123.516,25511.0
2025-02-06 09:40:00,124.44,124.44,124.1,124.22,4687.0,123.5955,123.5955,123.2578,123.377,4687.0
2025-02-06 09:50:00,124.26,124.35,123.95,124.28,4330.0,123.4167,123.5061,123.1088,123.4365,4330.0
2025-02-06 10:00:00,124.17,124.35,123.92,124.14,7496.0,123.3273,123.5061,123.079,123.2975,7496.0
2025-02-06 10:10:00,124.19,124.55,124.1,124.55,4015.0,123.3472,123.7047,123.2578,123.7047,4015.0
2025-02-06 10:20:00,124.61,124.74,123.95,124.04,13403.0,123.7643,123.8934,123.1088,123.1982,13403.0
2025-02-06 10:30:00,124.02,124.14,123.83,123.91,10685.0,123.1783,123.2975,122.9896,123.0691,10685.0
2025-02-06 10:40:00,123.94,124.13,123.6,123.61,4024.0,123.0989,123.2876,122.7612,122.7711,4024.0
2025-02-06 10:50:00,123.59,123.84,123.48,123.84,3825.0,122.7512,122.9995,122.642,122.9995,3825.0
2025-02-06 11:00:00,123.89,123.89,123.64,123.86,3365.0,123.0492,123.0492,122.8009,123.0194,3365.0
2025-02-06 11:10:00,123.95,124.3,123.95,124.27,6547.0,123.1088,123.4564,123.1088,123.4266,6547.0
2025-02-06 11:20:00,124.27,124.27,124.05,124.21,8684.0,123.4266,123.4266,123.2081,123.367,8684.0
2025-02-06 11:30:00,124.15,124.21,123.89,124.01,4413.0,123.3074,123.367,123.0492,123.1684,4413.0
2025-02-06 11:40:00,124.05,124.19,123.96,124.09,7442.0,123.2081,123.3472,123.1187,123.2478,7442.0
2025-02-06 11:50:00,124.07,124.09,123.89,123.89,8224.0,123.228,123.2478,123.0492,123.0492,8224.0
2025-02-06 12:00:00,123.9,124.15,123.81,124.13,8447.0,123.0591,123.3074,122.9697,123.2876,8447.0
2025-02-06 12:10:00,124.14,124.19,123.99,124.08,3487.0,123.2975,123.3472,123.1485,123.2379,3487.0
2025-02-06 12:20:00,124.1,124.25,124.1,124.2,1801.0,123.2578,123.4067,123.2578,123.3571,1801.0
2025-02-06 12:30:00,124.13,124.2,124.09,124.19,6895.0,123.2876,123.3571,123.2478,123.3472,6895.0
2025-02-06 12:40:00,124.19,124.19,123.96,124.17,3717.0,123.3472,123.3472,123.1187,123.3273,3717.0
2025-02-06 12:50:00,124.13,124.17,124.01,124.09,4476.0,123.2876,123.3273,123.1684,123.2478,4476.0
2025-02-06 13:00:00,124.11,124.15,123.8,123.81,6212.0,123.2677,123.3074,122.9598,122.9697,6212.0
2025-02-06 13:10:00,123.89,123.96,123.71,123.94,5953.0,123.0492,123.1187,122.8704,123.0989,5953.0
2025-02-06 13:20:00,123.88,123.95,123.76,123.95,3607.0,123.0393,123.1088,122.9201,123.1088,3607.0
2025-02-06 13:30:00,123.95,124.04,123.92,123.92,4211.0,123.1088,123.1982,123.079,123.079,4211.0
2025-02-06 13:40:00,124.02,124.02,123.81,123.84,4546.0,123.1783,123.1783,122.9697,122.9995,4546.0
2025-02-06 13:50:00,123.89,123.89,123.6,123.71,4190.0,123.0492,123.0492,122.7612,122.8704,4190.0
2025-02-06 14:00:00,123.75,123.76,123.53,123.54,4781.0,122.9101,122.9201,122.6916,122.7016,4781.0
2025-02-06 14:10:00,123.64,123.68,123.59,123.63,4894.0,122.8009,122.8406,122.7512,122.791,4894.0
2025-02-06 14:20:00,123.58,123.67,123.37,123.37,5699.0,122.7413,122.8307,122.5327,122.5327,5699.0
2025-02-06 14:30:00,123.37,123.46,123.05,123.19,8232.0,122.5327,122.6221,122.2149,122.3539,8232.0
2025-02-06 14:40:00,123.26,123.38,123.17,123.37,5923.0,122.4235,122.5427,122.3341,122.5327,5923.0
2025-02-06 14:50:00,123.41,123.47,123.3,123.31,2904.0,122.5724,122.632,122.4632,122.4731,2904.0
2025-02-06 15:00:00,123.3,123.47,123.26,123.42,4539.0,122.4632,122.632,122.4235,122.5824,4539.0
2025-02-06 15:10:00,123.4,123.56,123.4,123.43,4781.0,122.5625,122.7214,122.5625,122.5923,4781.0
2025-02-06 15:20:00,123.44,123.49,123.38,123.41,6037.0,122.6022,122.6519,122.5427,122.5724,6037.0
2025-02-06 15:30:00,123.41,123.41,123.19,123.29,8682.0,122.5724,122.5724,122.3539,122.4533,8682.0
2025-02-06 15:40:00,123.25,123.79,123.25,123.74,21441.0,122.4135,122.9499,122.4135,122.9002,21441.0
2025-02-06 15:50:00,123.78,124.13,123.63,124.02,87826.0,122.9399,123.2876,122.791,123.1783,87826.0
2025-02-07 09:30:00,124.84,125.56,124.81,125.49,38435.0,123.9927,124.7079,123.9629,124.6383,38435.0
2025-02-07 09:40:00,125.5,126.26,125.39,125.94,9780.0,124.6483,125.4031,124.539,125.0853,9780.0
2025-02-07 09:50:00,125.96,125.96,125.4,125.58,8843.0,125.1051,125.1051,124.5489,124.7277,8843.0
2025-02-07 10:00:00,125.4,125.58,124.88,125.44,11588.0,124.5489,124.7277,124.0325,124.5887,11588.0
2025-02-07 10:10:00,125.44,125.45,124.83,125.29,10407.0,124.5887,124.5986,123.9828,124.4397,10407.0
2025-02-07 10:20:00,125.34,125.69,125.26,125.43,5303.0,124.4894,124.837,124.4099,124.5787,5303.0
2025-02-07 10:30:00,125.52,125.75,125.35,125.57,4369.0,124.6681,124.8966,124.4993,124.7178,4369.0
2025-02-07 10:40:00,125.59,125.59,125.18,125.23,4201.0,124.7377,124.7377,124.3304,124.3801,4201.0
2025-02-07 10:50:00,125.23,125.39,124.65,124.98,22749.0,124.3801,124.539,123.804,124.1318,22749.0
2025-02-07 11:00:00,124.91,124.91,124.23,124.77,17962.0,124.0623,124.0623,123.3869,123.9232,17962.0
2025-02-07 11:10:00,124.68,124.68,124.21,124.46,19510.0,123.8338,123.8338,123.367,123.6153,19510.0
2025-02-07 11:20:00,124.51,124.51,123.62,123.71,6556.0,123.665,123.665,122.781,122.8704,6556.0
2025-02-07 11:30:00,123.67,123.68,123.38,123.42,6862.0,122.8307,122.8406,122.5427,122.5824,6862.0
2025-02-07 11:40:00,123.36,123.43,123.17,123.3,4225.0,122.5228,122.5923,122.3341,122.4632,4225.0
2025-02-07 11:50:00,123.25,123.4,123.11,123.38,4192.0,122.4135,122.5625,122.2745,122.5427,4192.0
2025-02-07 12:00:00,123.26,123.28,122.9,123.27,5087.0,122.4235,122.4433,122.0659,122.4334,5087.0
2025-02-07 12:10:00,123.27,123.37,122.99,123.07,4377.0,122.4334,122.5327,122.1553,122.2348,4377.0
2025-02-07 12:20:00,123.15,123.34,123.08,123.22,5109.0,122.3142,122.5029,122.2447,122.3837,5109.0
2025-02-07 12:30:00,123.12,123.43,123.0,123.41,3321.0,122.2844,122.5923,122.1652,122.5724,3321.0
2025-02-07 12:40:00,123.37,123.37,123.15,123.34,3959.0,122.5327,122.5327,122.3142,122.5029,3959.0
2025-02-07 12:50:00,123.36,123.36,123.18,123.23,2158.0,122.5228,122.5228,122.344,122.3937,2158.0
2025-02-07 13:00:00,123.26,123.64,123.25,123.64,3020.0,122.4235,122.8009,122.4135,122.8009,3020.0
2025-02-07 13:10:00,123.59,123.65,123.55,123.55,1641.0,122.7512,122.8108,122.7115,122.7115,1641.0
2025-02-07 13:20:00,123.59,123.71,123.58,123.63,2000.0,122.7512,122.8704,122.7413,122.791,2000.0
2025-02-07 13:30:00,123.61,123.76,123.61,123.62,2524.0,122.7711,122.9201,122.7711,122.781,2524.0
2025-02-07 13:40:00,123.63,123.63,123.12,123.12,2547.0,122.791,122.791,122.2844,122.2844,2547.0
2025-02-07 13:50:00,123.23,123.26,123.06,123.09,2416.0,122.3937,122.4235,122.2248,122.2546,2416.0
2025-02-07 14:00:00,123.05,123.28,123.02,123.13,4303.0,122.2149,122.4433,122.1851,122.2943,4303.0
2025-02-07 14:10:00,123.16,123.24,123.05,123.19,4014.0,122.3241,122.4036,122.2149,122.3539,4014.0
2025-02-07 14:20:00,123.22,123.29,123.15,123.23,8260.0,122.3837,122.4533,122.3142,122.3937,8260.0
2025-02-07 14:30:00,123.21,123.33,123.12,123.33,4645.0,122.3738,122.493,122.2844,122.493,4645.0
2025-02-07 14:40:00,123.36,123.45,123.26,123.45,3830.0,122.5228,122.6122,122.4235,122.6122,3830.0
2025-02-07 14:50:00,123.48,123.51,123.36,123.36,5947.0,122.642,122.6718,122.5228,122.5228,5947.0
2025-02-07 15:00:00,123.28,123.28,123.08,123.11,6989.0,122.4433,122.4433,122.2447,122.2745,6989.0
2025-02-07 15:10:00,123.09,123.09,122.85,123.09,6020.0,122.2546,122.2546,122.0162,122.2546,6020.0
2025-02-07 15:20:00,123.15,123.25,123.12,123.12,5150.0,122.3142,122.4135,122.2844,122.2844,5150.0
2025-02-07 15:30:00,123.16,123.36,123.13,123.23,9046.0,122.3241,122.5228,122.2943,122.3937,9046.0
2025-02-07 15:40:00,123.23,123.26,123.14,123.25,12408.0,122.3937,122.4235,122.3043,122.4135,12408.0
2025-02-07 15:50:00,123.26,123.27,122.83,122.92,82110.0,122.4235,122.4334,121.9964,122.0858,82110.0
2025-02-10 09:30:00,120.75,121.74,116.78,118.34,122968.0,119.9305,120.9138,115.9874,117.5369,122968.0
2025-02-10 09:40:00,118.35,120.11,118.18,119.26,31104.0,117.5468,119.2948,117.3779,118.4506,31104.0
2025-02-10 09:50:00,119.4,119.59,118.38,118.56,22092.0,118.5897,118.7784,117.5766,117.7554,22092.0
2025-02-10 10:00:00,118.76,119.88,118.29,119.72,43811.0,117.954,119.0664,117.4872,118.9075,43811.0
2025-02-10 10:10:00,119.69,120.11,119.46,119.82,26641.0,118.8777,119.2948,118.6493,119.0068,26641.0
2025-02-10 10:20:00,119.85,120.71,119.52,120.33,31268.0,119.0366,119.8908,118.7088,119.5134,31268.0
2025-02-10 10:30:00,120.35,120.76,120.3,120.42,23746.0,119.5332,119.9404,119.4836,119.6027,23746.0
2025-02-10 10:40:00,120.48,121.05,120.45,120.68,20999.0,119.6623,120.2285,119.6325,119.861,20999.0
2025-02-10 10:50:00,120.61,121.02,120.6,120.95,14559.0,119.7915,120.1987,119.7815,120.1291,14559.0
2025-02-10 11:00:00,121.01,121.15,120.9,121.15,19532.0,120.1887,120.3278,120.0795,120.3278,19532.0
2025-02-10 11:10:00,121.15,121.37,120.7,120.88,31781.0,120.3278,120.5463,119.8808,120.0596,31781.0
2025-02-10 11:20:00,120.83,121.03,120.5,121.01,49213.0,120.01,120.2086,119.6822,120.1887,49213.0
2025-02-10 11:30:00,121.01,121.21,120.82,120.84,17801.0,120.1887,120.3874,120.0,120.0199,17801.0
2025-02-10 11:40:00,120.91,121.06,120.52,120.61,29274.0,120.0894,120.2384,119.7021,119.7915,29274.0
2025-02-10 11:50:00,120.52,120.77,120.4,120.4,18547.0,119.7021,119.9504,119.5829,119.5829,18547.0
2025-02-10 12:00:00,120.47,120.69,120.39,120.69,8591.0,119.6524,119.8709,119.5729,119.8709,8591.0
2025-02-10 12:10:00,120.65,120.89,120.51,120.78,16503.0,119.8312,120.0696,119.6921,119.9603,16503.0
2025-02-10 12:20:00,120.84,121.1,120.78,121.03,15189.0,120.0199,120.2781,119.9603,120.2086,15189.0
2025-02-10 12:30:00,121.09,121.42,121.09,121.37,13147.0,120.2682,120.596,120.2682,120.5463,13147.0
2025-02-10 12:40:00,121.42,121.6,121.19,121.21,11470.0,120.596,120.7747,120.3675,120.3874,11470.0
2025-02-10 12:50:00,121.26,121.73,121.26,121.71,5124.0,120.437,120.9039,120.437,120.884,5124.0
2025-02-10 13:00:00,121.75,121.99,121.73,121.95,11932.0,120.9237,121.1621,120.9039,121.1224,11932.0
2025-02-10 13:10:00,121.92,122.16,121.81,122.16,15304.0,121.0926,121.3309,120.9833,121.3309,15304.0
2025-02-10 13:20:00,122.19,122.38,122.14,122.15,11796.0,121.3607,121.5494,121.3111,121.321,11796.0
2025-02-10 13:30:00,122.11,122.12,121.87,121.91,8817.0,121.2813,121.2912,121.0429,121.0826,8817.0
2025-02-10 13:40:00,121.91,122.12,121.91,122.0,13718.0,121.0826,121.2912,121.0826,121.172,13718.0
2025-02-10 13:50:00,122.0,122.15,121.94,122.13,8947.0,121.172,121.321,121.1124,121.3011,8947.0
2025-02-10 14:00:00,122.12,122.24,122.02,122.09,15229.0,121.2912,121.4104,121.1919,121.2614,15229.0
2025-02-10 14:10:00,122.07,122.09,121.88,122.04,11506.0,121.2415,121.2614,121.0528,121.2117,11506.0
2025-02-10 14:20:00,122.03,122.15,121.93,122.07,20988.0,121.2018,121.321,121.1025,121.2415,20988.0
2025-02-10 14:30:00,122.07,122.18,121.92,121.92,13222.0,121.2415,121.3508,121.0926,121.0926,13222.0
2025-02-10 14:40:00,121.93,122.58,121.93,122.48,16128.0,121.1025,121.7481,121.1025,121.6488,16128.0
2025-02-10 14:50:00,122.49,122.71,122.44,122.58,20861.0,121.6587,121.8772,121.609,121.7481,20861.0
2025-02-10 15:00:00,122.54,122.75,122.47,122.72,15686.0,121.7084,121.9169,121.6388,121.8871,15686.0
2025-02-10 15:10:00,122.69,122.93,122.66,122.66,20629.0,121.8573,122.0957,121.8275,121.8275,20629.0
2025-02-10 15:20:00,122.65,122.82,122.5,122.54,22559.0,121.8176,121.9865,121.6686,121.7084,22559.0
2025-02-10 15:30:00,122.54,122.65,122.32,122.39,33390.0,121.7084,121.8176,121.4898,121.5594,33390.0
2025-02-10 15:40:00,122.39,122.67,122.38,122.4,25852.0,121.5594,121.8375,121.5494,121.5693,25852.0
2025-02-10 15:50:00,122.43,123.09,122.33,123.06,188385.0,121.5991,122.2546,121.4998,122.2248,188385.0
2025-02-11 09:30:00,121.3,121.3,119.1,120.26,45675.0,120.4768,120.4768,118.2917,119.4438,45675.0
2025-02-11 09:40:00,120.25,120.42,119.64,119.99,21531.0,119.4339,119.6027,118.828,119.1757,21531.0
2025-02-11 09:50:00,119.94,120.88,119.94,120.71,19971.0,119.126,120.0596,119.126,119.8908,19971.0
2025-02-11 10:00:00,120.71,121.14,120.63,120.7,13647.0,119.8908,120.3179,119.8113,119.8808,13647.0
2025-02-11 10:10:00,120.76,120.78,120.45,120.46,9750.0,119.9404,119.9603,119.6325,119.6425,9750.0
2025-02-11 10:20:00,120.55,120.83,120.43,120.81,9774.0,119.7319,120.01,119.6127,119.9901,9774.0
2025-02-11 10:30:00,120.79,121.07,120.75,120.9,8949.0,119.9702,120.2483,119.9305,120.0795,8949.0
2025-02-11 10:40:00,121.0,121.05,120.87,120.96,9393.0,120.1788,120.2285,120.0497,120.1391,9393.0
2025-02-11 10:50:00,120.99,121.21,120.99,121.12,5114.0,120.1689,120.3874,120.1689,120.298,5114.0
2025-02-11 11:00:00,121.07,121.08,120.76,120.88,10691.0,120.2483,120.2583,119.9404,120.0596,10691.0
2025-02-11 11:10:00,120.84,121.19,120.77,121.18,7300.0,120.0199,120.3675,119.9504,120.3576,7300.0
2025-02-11 11:20:00,121.06,121.06,120.78,120.82,4344.0,120.2384,120.2384,119.9603,120.0,4344.0
2025-02-11 11:30:00,120.83,120.83,120.55,120.7,8648.0,120.01,120.01,119.7319,119.8808,8648.0
2025-02-11 11:40:00,120.77,120.84,120.4,120.4,11263.0,119.9504,120.0199,119.5829,119.5829,11263.0
2025-02-11 11:50:00,120.36,120.4,119.97,120.05,5910.0,119.5431,119.5829,119.1558,119.2353,5910.0
2025-02-11 12:00:00,119.97,120.01,119.63,119.74,10329.0,119.1558,119.1955,118.8181,118.9274,10329.0
2025-02-11 12:10:00,119.71,120.21,119.71,120.16,15084.0,118.8976,119.3942,118.8976,119.3445,15084.0
2025-02-11 12:20:00,120.13,120.34,120.13,120.3,7196.0,119.3147,119.5233,119.3147,119.4836,7196.0
2025-02-11 12:30:00,120.26,120.36,120.17,120.26,4836.0,119.4438,119.5431,119.3544,119.4438,4836.0
2025-02-11 12:40:00,120.27,120.27,120.11,120.27,5116.0,119.4538,119.4538,119.2948,119.4538,5116.0
2025-02-11 12:50:00,120.25,120.29,120.08,120.09,2391.0,119.4339,119.4736,119.265,119.275,2391.0
2025-02-11 13:00:00,120.05,120.12,119.95,120.08,4652.0,119.2353,119.3048,119.1359,119.265,4652.0
2025-02-11 13:10:00,120.11,120.18,119.96,120.14,9817.0,119.2948,119.3644,119.1459,119.3246,9817.0
2025-02-11 13:20:00,120.14,120.14,119.91,119.99,7435.0,119.3246,119.3246,119.0962,119.1757,7435.0
2025-02-11 13:30:00,120.01,120.39,119.98,120.32,9561.0,119.1955,119.5729,119.1657,119.5034,9561.0
2025-02-11 13:40:00,120.33,120.35,120.18,120.23,5526.0,119.5134,119.5332,119.3644,119.414,5526.0
2025-02-11 13:50:00,120.19,120.31,120.14,120.25,21670.0,119.3743,119.4935,119.3246,119.4339,21670.0
2025-02-11 14:00:00,120.23,120.35,120.0,120.02,7123.0,119.414,119.5332,119.1856,119.2055,7123.0
2025-02-11 14:10:00,120.05,120.05,119.71,119.71,4846.0,119.2353,119.2353,118.8976,118.8976,4846.0
2025-02-11 14:20:00,119.76,119.92,119.72,119.78,7405.0,118.9472,119.1061,118.9075,118.9671,7405.0
2025-02-11 14:30:00,119.84,119.95,119.78,119.94,8584.0,119.0267,119.1359,118.9671,119.126,8584.0
2025-02-11 14:40:00,119.94,120.06,119.77,119.78,9654.0,119.126,119.2452,118.9572,118.9671,9654.0
2025-02-11 14:50:00,119.77,119.85,119.64,119.64,9252.0,118.9572,119.0366,118.828,118.828,9252.0
2025-02-11 15:00:00,119.7,119.79,119.67,119.7,7317.0,118.8876,118.977,118.8578,118.8876,7317.0
2025-02-11 15:10:00,119.7,119.77,119.61,119.61,14333.0,118.8876,118.9572,118.7982,118.7982,14333.0
2025-02-11 15:20:00,119.6,119.62,119.47,119.54,11393.0,118.7883,118.8082,118.6592,118.7287,11393.0
2025-02-11 15:30:00,119.55,119.82,119.55,119.6,9041.0,118.7386,119.0068,118.7386,118.7883,9041.0
2025-02-11 15:40:00,119.58,119.64,119.36,119.55,23361.0,118.7684,118.828,118.5499,118.7386,23361.0
2025-02-11 15:50:00,119.51,119.66,119.33,119.61,82718.0,118.6989,118.8479,118.5201,118.7982,82718.0
2025-02-12 09:30:00,117.78,118.83,117.37,118.82,19560.0,116.9807,118.0235,116.5734,118.0136,19560.0
2025-02-12 09:40:00,118.8,118.87,118.51,118.52,17734.0,117.9937,118.0633,117.7057,117.7156,17734.0
2025-02-12 09:50:00,118.49,118.49,118.13,118.22,6088.0,117.6858,117.6858,117.3283,117.4177,6088.0
2025-02-12 10:00:00,118.21,118.21,117.31,117.92,24743.0,117.4077,117.4077,116.5138,117.1197,24743.0
2025-02-12 10:10:00,117.83,117.95,117.58,117.93,9805.0,117.0303,117.1495,116.782,117.1296,9805.0
2025-02-12 10:20:00,117.93,118.17,117.81,117.91,8534.0,117.1296,117.368,117.0105,117.1098,8534.0
2025-02-12 10:30:00,117.91,118.3,117.9,118.15,66365.0,117.1098,117.4971,117.0998,117.3481,66365.0
2025-02-12 10:40:00,118.14,118.25,117.74,117.76,28580.0,117.3382,117.4475,116.9409,116.9608,28580.0
2025-02-12 10:50:00,117.71,117.71,117.41,117.52,10514.0,116.9111,116.9111,116.6132,116.7224,10514.0
2025-02-12 11:00:00,117.63,117.65,117.3,117.46,13702.0,116.8317,116.8515,116.5039,116.6628,13702.0
2025-02-12 11:10:00,117.45,117.57,117.02,117.12,32173.0,116.6529,116.7721,116.2258,116.3251,32173.0
2025-02-12 11:20:00,117.07,117.28,116.94,117.24,29555.0,116.2755,116.4841,116.1464,116.4443,29555.0
2025-02-12 11:30:00,117.26,117.6,117.21,117.43,15317.0,116.4642,116.8019,116.4145,116.633,15317.0
2025-02-12 11:40:00,117.43,117.62,117.36,117.53,7883.0,116.633,116.8217,116.5635,116.7324,7883.0
2025-02-12 11:50:00,117.44,117.78,117.44,117.78,7757.0,116.643,116.9807,116.643,116.9807,7757.0
2025-02-12 12:00:00,117.73,118.12,117.7,118.01,12353.0,116.931,117.3184,116.9012,117.2091,12353.0
2025-02-12 12:10:00,118.11,118.41,118.09,118.41,4989.0,117.3084,117.6064,117.2886,117.6064,4989.0
2025-02-12 12:20:00,118.35,118.37,117.65,117.84,12453.0,117.5468,117.5667,116.8515,117.0403,12453.0
2025-02-12 12:30:00,117.75,117.96,117.7,117.73,5798.0,116.9509,117.1594,116.9012,116.931,5798.0
2025-02-12 12:40:00,117.72,118.14,117.72,118.12,8846.0,116.9211,117.3382,116.9211,117.3184,8846.0
2025-02-12 12:50:00,118.12,118.17,117.92,118.07,20458.0,117.3184,117.368,117.1197,117.2687,20458.0
2025-02-12 13:00:00,118.07,118.12,117.86,117.99,11987.0,117.2687,117.3184,117.0601,117.1892,11987.0
2025-02-12 13:10:00,117.97,118.05,117.73,117.74,6957.0,117.1694,117.2488,116.931,116.9409,6957.0
2025-02-12 13:20:00,117.81,117.81,117.51,117.64,8266.0,117.0105,117.0105,116.7125,116.8416,8266.0
2025-02-12 13:30:00,117.65,117.74,117.61,117.65,5398.0,116.8515,116.9409,116.8118,116.8515,5398.0
2025-02-12 13:40:00,117.65,117.7,117.47,117.63,4529.0,116.8515,116.9012,116.6728,116.8317,4529.0
2025-02-12 13:50:00,117.56,117.68,117.44,117.48,4405.0,116.7622,116.8813,116.643,116.6827,4405.0
2025-02-12 14:00:00,117.47,117.54,117.35,117.4,6428.0,116.6728,116.7423,116.5536,116.6032,6428.0
2025-02-12 14:10:00,117.39,117.62,117.36,117.59,15695.0,116.5933,116.8217,116.5635,116.7919,15695.0
2025-02-12 14:20:00,117.59,117.84,117.56,117.8,14964.0,116.7919,117.0403,116.7622,117.0005,14964.0
2025-02-12 14:30:00,117.76,117.99,117.76,117.99,7960.0,116.9608,117.1892,116.9608,117.1892,7960.0
2025-02-12 14:40:00,117.98,118.39,117.94,118.39,9604.0,117.1793,117.5865,117.1396,117.5865,9604.0
2025-02-12 14:50:00,118.34,118.54,118.08,118.19,10997.0,117.5369,117.7355,117.2786,117.3879,10997.0
2025-02-12 15:00:00,118.22,118.26,118.07,118.19,13803.0,117.4177,117.4574,117.2687,117.3879,13803.0
2025-02-12 15:10:00,118.2,118.23,117.77,117.89,43822.0,117.3978,117.4276,116.9707,117.0899,43822.0
2025-02-12 15:20:00,117.85,118.2,117.82,117.88,13886.0,117.0502,117.3978,117.0204,117.08,13886.0
2025-02-12 15:30:00,117.9,117.96,117.77,117.84,12171.0,117.0998,117.1594,116.9707,117.0403,12171.0
2025-02-12 15:40:00,117.9,117.99,117.69,117.98,25213.0,117.0998,117.1892,116.8913,117.1793,25213.0
2025-02-12 15:50:00,118.04,118.21,117.75,117.85,83882.0,117.2389,117.4077,116.9509,117.0502,83882.0
2025-02-13 09:30:00,117.92,119.75,117.72,118.89,28605.0,117.1197,118.9373,116.9211,118.0831,28605.0
2025-02-13 09:40:00,118.79,118.89,117.9,117.9,16894.0,117.9838,118.0831,117.0998,117.0998,16894.0
2025-02-13 09:50:00,117.69,117.86,117.5,117.55,6761.0,116.8913,117.0601,116.7026,116.7522,6761.0
2025-02-13 10:00:00,117.57,117.94,117.44,117.5,7691.0,116.7721,117.1396,116.643,116.7026,7691.0
2025-02-13 10:10:00,117.49,117.93,117.48,117.93,5130.0,116.6926,117.1296,116.6827,117.1296,5130.0
2025-02-13 10:20:00,117.88,118.01,117.53,117.53,8465.0,117.08,117.2091,116.7324,116.7324,8465.0
2025-02-13 10:30:00,117.58,117.65,117.46,117.59,8797.0,116.782,116.8515,116.6628,116.7919,8797.0
2025-02-13 10:40:00,117.49,117.55,117.32,117.33,4469.0,116.6926,116.7522,116.5238,116.5337,4469.0
2025-02-13 10:50:00,117.37,117.57,117.24,117.56,9607.0,116.5734,116.7721,116.4443,116.7622,9607.0
2025-02-13 11:00:00,117.59,117.89,117.59,117.83,5722.0,116.7919,117.0899,116.7919,117.0303,5722.0
2025-02-13 11:10:00,117.83,118.15,117.8,117.8,10995.0,117.0303,117.3481,117.0005,117.0005,10995.0
2025-02-13 11:20:00,117.8,117.86,117.25,117.26,10791.0,117.0005,117.0601,116.4543,116.4642,10791.0
2025-02-13 11:30:00,117.27,117.35,117.19,117.2,8394.0,116.4741,116.5536,116.3947,116.4046,8394.0
2025-02-13 11:40:00,117.25,117.29,117.09,117.26,5631.0,116.4543,116.494,116.2953,116.4642,5631.0
2025-02-13 11:50:00,117.26,117.26,116.95,117.0,7302.0,116.4642,116.4642,116.1563,116.206,7302.0
2025-02-13 12:00:00,117.09,117.43,117.04,117.36,14940.0,116.2953,116.633,116.2457,116.5635,14940.0
2025-02-13 12:10:00,117.38,117.45,117.33,117.36,6714.0,116.5834,116.6529,116.5337,116.5635,6714.0
2025-02-13 12:20:00,117.38,117.64,117.38,117.64,14987.0,116.5834,116.8416,116.5834,116.8416,14987.0
2025-02-13 12:30:00,117.52,117.64,117.48,117.56,5009.0,116.7224,116.8416,116.6827,116.7622,5009.0
2025-02-13 12:40:00,117.57,117.61,117.47,117.6,15425.0,116.7721,116.8118,116.6728,116.8019,15425.0
2025-02-13 12:50:00,117.58,117.67,117.39,117.44,12268.0,116.782,116.8714,116.5933,116.643,12268.0
2025-02-13 13:00:00,117.44,117.47,117.34,117.45,1881.0,116.643,116.6728,116.5436,116.6529,1881.0
2025-02-13 13:10:00,117.41,117.43,117.08,117.08,11519.0,116.6132,116.633,116.2854,116.2854,11519.0
2025-02-13 13:20:00,117.06,117.42,117.05,117.38,12796.0,116.2655,116.6231,116.2556,116.5834,12796.0
2025-02-13 13:30:00,117.4,117.54,117.39,117.53,7614.0,116.6032,116.7423,116.5933,116.7324,7614.0
2025-02-13 13:40:00,117.59,117.6,117.25,117.45,13321.0,116.7919,116.8019,116.4543,116.6529,13321.0
2025-02-13 13:50:00,117.54,117.67,117.29,117.62,13714.0,116.7423,116.8714,116.494,116.8217,13714.0
2025-02-13 14:00:00,117.61,117.75,117.54,117.69,5895.0,116.8118,116.9509,116.7423,116.8913,5895.0
2025-02-13 14:10:00,117.75,117.75,117.61,117.65,9241.0,116.9509,116.9509,116.8118,116.8515,9241.0
2025-02-13 14:20:00,117.61,117.61,117.48,117.52,11101.0,116.8118,116.8118,116.6827,116.7224,11101.0
2025-02-13 14:30:00,117.49,117.74,117.49,117.69,13494.0,116.6926,116.9409,116.6926,116.8913,13494.0
2025-02-13 14:40:00,117.65,117.71,117.52,117.71,6907.0,116.8515,116.9111,116.7224,116.9111,6907.0
2025-02-13 14:50:00,117.76,117.94,117.72,117.79,9100.0,116.9608,117.1396,116.9211,116.9906,9100.0
2025-02-13 15:00:00,117.73,117.95,117.7,117.95,23273.0,116.931,117.1495,116.9012,117.1495,23273.0
2025-02-13 15:10:00,117.91,117.91,117.79,117.79,9162.0,117.1098,117.1098,116.9906,116.9906,9162.0
2025-02-13 15:20:00,117.8,117.8,117.52,117.57,8858.0,117.0005,117.0005,116.7224,116.7721,8858.0
2025-02-13 15:30:00,117.57,117.63,117.5,117.57,15978.0,116.7721,116.8317,116.7026,116.7721,15978.0
2025-02-13 15:40:00,117.57,117.61,117.33,117.45,14326.0,116.7721,116.8118,116.5337,116.6529,14326.0
2025-02-13 15:50:00,117.4,117.8,117.31,117.73,108642.0,116.6032,117.0005,116.5138,116.931,108642.0
2025-02-14 09:30:00,117.85,118.6,117.77,118.07,18388.0,117.0502,117.7951,116.9707,117.2687,18388.0
2025-02-14 09:40:00,118.09,118.73,118.06,118.54,18446.0,117.2886,117.9242,117.2588,117.7355,18446.0
2025-02-14 09:50:00,118.63,118.63,118.34,118.42,6088.0,117.8249,117.8249,117.5369,117.6163,6088.0
2025-02-14 10:00:00,118.49,118.93,118.3,118.78,10946.0,117.6858,118.1229,117.4971,117.9739,10946.0
2025-02-14 10:10:00,118.8,118.85,118.47,118.49,10804.0,117.9937,118.0434,117.666,117.6858,10804.0
2025-02-14 10:20:00,118.51,118.59,118.43,118.55,11963.0,117.7057,117.7852,117.6262,117.7454,11963.0
2025-02-14 10:30:00,118.45,118.58,118.09,118.19,32286.0,117.6461,117.7752,117.2886,117.3879,32286.0
2025-02-14 10:40:00,118.21,118.53,118.19,118.49,5470.0,117.4077,117.7256,117.3879,117.6858,5470.0
2025-02-14 10:50:00,118.44,118.51,118.31,118.32,6002.0,117.6362,117.7057,117.5071,117.517,6002.0
2025-02-14 11:00:00,118.36,118.74,118.24,118.61,14837.0,117.5567,117.9341,117.4375,117.805,14837.0
2025-02-14 11:10:00,118.62,118.62,118.17,118.25,9584.0,117.815,117.815,117.368,117.4475,9584.0
2025-02-14 11:20:00,118.23,118.64,118.15,118.57,6334.0,117.4276,117.8348,117.3481,117.7653,6334.0
2025-02-14 11:30:00,118.61,118.61,118.39,118.48,2780.0,117.805,117.805,117.5865,117.6759,2780.0
2025-02-14 11:40:00,118.43,118.45,118.26,118.26,5393.0,117.6262,117.6461,117.4574,117.4574,5393.0
2025-02-14 11:50:00,118.22,118.44,118.17,118.36,7332.0,117.4177,117.6362,117.368,117.5567,7332.0
2025-02-14 12:00:00,118.38,118.38,118.14,118.14,2868.0,117.5766,117.5766,117.3382,117.3382,2868.0
2025-02-14 12:10:00,118.1,118.25,118.1,118.18,9833.0,117.2985,117.4475,117.2985,117.3779,9833.0
2025-02-14 12:20:00,118.2,118.2,118.12,118.15,4003.0,117.3978,117.3978,117.3184,117.3481,4003.0
2025-02-14 12:30:00,118.13,118.36,118.09,118.3,7766.0,117.3283,117.5567,117.2886,117.4971,7766.0
2025-02-14 12:40:00,118.3,118.39,118.26,118.39,2900.0,117.4971,117.5865,117.4574,117.5865,2900.0
2025-02-14 12:50:00,118.42,118.58,118.41,118.52,3993.0,117.6163,117.7752,117.6064,117.7156,3993.0
2025-02-14 13:00:00,118.52,118.71,118.45,118.71,8529.0,117.7156,117.9043,117.6461,117.9043,8529.0
2025-02-14 13:10:00,118.69,118.69,118.47,118.59,6092.0,117.8845,117.8845,117.666,117.7852,6092.0
2025-02-14 13:20:00,118.52,118.7,118.48,118.7,4549.0,117.7156,117.8944,117.6759,117.8944,4549.0
2025-02-14 13:30:00,118.73,118.93,118.73,118.89,8523.0,117.9242,118.1229,117.9242,118.0831,8523.0
2025-02-14 13:40:00,118.93,119.0,118.89,118.95,4056.0,118.1229,118.1924,118.0831,118.1427,4056.0
2025-02-14 13:50:00,118.97,118.97,118.84,118.89,5930.0,118.1626,118.1626,118.0335,118.0831,5930.0
2025-02-14 14:00:00,118.88,118.9,118.81,118.81,4110.0,118.0732,118.0931,118.0037,118.0037,4110.0
2025-02-14 14:10:00,118.83,118.91,118.75,118.78,12019.0,118.0235,118.103,117.9441,117.9739,12019.0
2025-02-14 14:20:00,118.87,118.93,118.83,118.93,1839.0,118.0633,118.1229,118.0235,118.1229,1839.0
2025-02-14 14:30:00,118.95,118.95,118.81,118.94,5154.0,118.1427,118.1427,118.0037,118.1328,5154.0
2025-02-14 14:40:00,118.96,118.98,118.89,118.96,4400.0,118.1526,118.1725,118.0831,118.1526,4400.0
2025-02-14 14:50:00,118.93,118.93,118.79,118.9,5434.0,118.1229,118.1229,117.9838,118.0931,5434.0
2025-02-14 15:00:00,118.9,118.94,118.84,118.94,4797.0,118.0931,118.1328,118.0335,118.1328,4797.0
2025-02-14 15:10:00,118.96,119.16,118.93,119.14,9325.0,118.1526,118.3513,118.1229,118.3314,9325.0
2025-02-14 15:20:00,119.13,119.13,118.81,118.86,8493.0,118.3215,118.3215,118.0037,118.0533,8493.0
2025-02-14 15:30:00,118.88,118.94,118.78,118.81,12619.0,118.0732,118.1328,117.9739,118.0037,12619.0
2025-02-14 15:40:00,118.84,118.9,118.66,118.88,20897.0,118.0335,118.0931,117.8547,118.0732,20897.0
2025-02-14 15:50:00,118.9,119.17,118.89,119.1,80722.0,118.0931,118.3612,118.0831,118.2917,80722.0
2025-02-18 09:30:00,119.64,120.17,119.08,119.9,60775.0,118.828,119.3544,118.2718,119.0863,60775.0
2025-02-18 09:40:00,119.94,119.99,118.29,118.34,22750.0,119.126,119.1757,117.4872,117.5369,22750.0
2025-02-18 09:50:00,118.37,119.17,118.22,118.54,23012.0,117.5667,118.3612,117.4177,117.7355,23012.0
2025-02-18 10:00:00,118.7,118.77,118.32,118.77,14808.0,117.8944,117.9639,117.517,117.9639,14808.0
2025-02-18 10:10:00,118.6,119.05,118.59,118.91,13965.0,117.7951,118.242,117.7852,118.103,13965.0
2025-02-18 10:20:00,118.91,118.93,118.66,118.69,13156.0,118.103,118.1229,117.8547,117.8845,13156.0
2025-02-18 10:30:00,118.69,119.18,118.52,119.05,26818.0,117.8845,118.3712,117.7156,118.242,26818.0
2025-02-18 10:40:00,119.13,119.25,118.78,119.04,12151.0,118.3215,118.4407,117.9739,118.2321,12151.0
2025-02-18 10:50:00,119.11,119.34,118.86,119.09,13973.0,118.3016,118.5301,118.0533,118.2818,13973.0
2025-02-18 11:00:00,119.0,119.25,118.97,119.21,13778.0,118.1924,118.4407,118.1626,118.401,13778.0
2025-02-18 11:10:00,119.21,119.29,119.08,119.18,7970.0,118.401,118.4804,118.2718,118.3712,7970.0
2025-02-18 11:20:00,119.16,119.18,118.66,118.93,10740.0,118.3513,118.3712,117.8547,118.1229,10740.0
2025-02-18 11:30:00,118.99,119.17,118.82,119.17,41334.0,118.1824,118.3612,118.0136,118.3612,41334.0
2025-02-18 11:40:00,119.14,119.5,119.05,119.44,13424.0,118.3314,118.689,118.242,118.6294,13424.0
2025-02-18 11:50:00,119.44,119.54,119.33,119.42,15336.0,118.6294,118.7287,118.5201,118.6095,15336.0
2025-02-18 12:00:00,119.44,119.85,119.42,119.67,13675.0,118.6294,119.0366,118.6095,118.8578,13675.0
2025-02-18 12:10:00,119.62,119.77,119.57,119.64,8036.0,118.8082,118.9572,118.7585,118.828,8036.0
2025-02-18 12:20:00,119.58,119.93,119.55,119.82,19272.0,118.7684,119.1161,118.7386,119.0068,19272.0
2025-02-18 12:30:00,119.82,120.04,119.79,120.0,11404.0,119.0068,119.2253,118.977,119.1856,11404.0
2025-02-18 12:40:00,120.0,120.16,120.0,120.11,11549.0,119.1856,119.3445,119.1856,119.2948,11549.0
2025-02-18 12:50:00,120.09,120.24,120.04,120.07,13197.0,119.275,119.424,119.2253,119.2551,13197.0
2025-02-18 13:00:00,120.14,120.26,120.03,120.15,7005.0,119.3246,119.4438,119.2154,119.3346,7005.0
2025-02-18 13:10:00,120.14,120.21,119.95,120.03,67826.0,119.3246,119.3942,119.1359,119.2154,67826.0
2025-02-18 13:20:00,119.96,120.1,119.84,120.03,11348.0,119.1459,119.2849,119.0267,119.2154,11348.0
2025-02-18 13:30:00,119.99,120.07,119.91,119.95,13312.0,119.1757,119.2551,119.0962,119.1359,13312.0
2025-02-18 13:40:00,120.04,120.26,119.95,120.26,13561.0,119.2253,119.4438,119.1359,119.4438,13561.0
2025-02-18 13:50:00,120.21,120.74,120.2,120.67,20393.0,119.3942,119.9206,119.3842,119.851,20393.0
2025-02-18 14:00:00,120.67,120.67,120.16,120.34,15443.0,119.851,119.851,119.3445,119.5233,15443.0
2025-02-18 14:10:00,120.31,120.39,120.11,120.18,75480.0,119.4935,119.5729,119.2948,119.3644,75480.0
2025-02-18 14:20:00,120.2,120.33,120.08,120.33,13396.0,119.3842,119.5134,119.265,119.5134,13396.0
2025-02-18 14:30:00,120.26,120.36,120.22,120.27,12031.0,119.4438,119.5431,119.4041,119.4538,12031.0
2025-02-18 14:40:00,120.27,120.29,120.14,120.29,12464.0,119.4538,119.4736,119.3246,119.4736,12464.0
2025-02-18 14:50:00,120.27,120.36,120.22,120.26,14262.0,119.4538,119.5431,119.4041,119.4438,14262.0
2025-02-18 15:00:00,120.25,120.3,120.1,120.12,11044.0,119.4339,119.4836,119.2849,119.3048,11044.0
2025-02-18 15:10:00,120.15,120.41,120.08,120.41,18094.0,119.3346,119.5928,119.265,119.5928,18094.0
2025-02-18 15:20:00,120.42,120.46,120.14,120.21,52744.0,119.6027,119.6425,119.3246,119.3942,52744.0
2025-02-18 15:30:00,120.17,120.23,119.95,120.18,13516.0,119.3544,119.414,119.1359,119.3644,13516.0
2025-02-18 15:40:00,120.09,120.33,120.05,120.25,17715.0,119.275,119.5134,119.2353,119.4339,17715.0
2025-02-18 15:50:00,120.26,120.57,120.13,120.54,141438.0,119.4438,119.7517,119.3147,119.7219,141438.0
2025-02-19 09:30:00,121.28,121.71,120.58,121.21,50631.0,120.4569,120.884,119.7617,120.3874,50631.0
2025-02-19 09:40:00,121.26,121.63,121.07,121.29,37593.0,120.437,120.8045,120.2483,120.4668,37593.0
2025-02-19 09:50:00,121.39,121.84,121.37,121.75,9984.0,120.5662,121.0131,120.5463,120.9237,9984.0
2025-02-19 10:00:00,121.75,122.18,121.61,122.02,13944.0,120.9237,121.3508,120.7847,121.1919,13944.0
2025-02-19 10:10:00,121.96,122.22,121.81,122.17,10727.0,121.1323,121.3905,120.9833,121.3409,10727.0
2025-02-19 10:20:00,122.22,122.4,122.01,122.26,18148.0,121.3905,121.5693,121.1819,121.4303,18148.0
2025-02-19 10:30:00,122.29,122.38,122.11,122.12,15366.0,121.46,121.5494,121.2813,121.2912,15366.0
2025-02-19 10:40:00,122.08,122.12,121.71,122.01,49549.0,121.2515,121.2912,120.884,121.1819,49549.0
2025-02-19 10:50:00,121.95,122.63,121.95,122.41,16007.0,121.1224,121.7977,121.1224,121.5792,16007.0
2025-02-19 11:00:00,122.48,122.63,122.42,122.46,7933.0,121.6488,121.7977,121.5892,121.6289,7933.0
2025-02-19 11:10:00,122.44,122.62,122.19,122.43,82124.0,121.609,121.7878,121.3607,121.5991,82124.0
2025-02-19 11:20:00,122.41,122.88,122.4,122.82,10509.0,121.5792,122.046,121.5693,121.9865,10509.0
2025-02-19 11:30:00,122.82,123.23,122.82,123.03,29842.0,121.9865,122.3937,121.9865,122.195,29842.0
2025-02-19 11:40:00,123.07,123.2,123.0,123.04,21142.0,122.2348,122.3639,122.1652,122.205,21142.0
2025-02-19 11:50:00,123.03,123.15,122.84,122.93,14457.0,122.195,122.3142,122.0063,122.0957,14457.0
2025-02-19 12:00:00,122.84,123.18,122.8,123.0,19523.0,122.0063,122.344,121.9666,122.1652,19523.0
2025-02-19 12:10:00,122.96,122.97,122.63,122.77,9075.0,122.1255,122.1354,121.7977,121.9368,9075.0
2025-02-19 12:20:00,122.7,122.85,122.56,122.7,11733.0,121.8673,122.0162,121.7282,121.8673,11733.0
2025-02-19 12:30:00,122.7,122.7,122.48,122.58,9917.0,121.8673,121.8673,121.6488,121.7481,9917.0
2025-02-19 12:40:00,122.58,122.68,122.4,122.68,8190.0,121.7481,121.8474,121.5693,121.8474,8190.0
2025-02-19 12:50:00,122.68,123.04,122.65,122.98,16425.0,121.8474,122.205,121.8176,122.1454,16425.0
2025-02-19 13:00:00,123.0,123.02,122.91,123.01,11897.0,122.1652,122.1851,122.0758,122.1752,11897.0
2025-02-19 13:10:00,122.97,123.23,122.86,123.22,18010.0,122.1354,122.3937,122.0262,122.3837,18010.0
2025-02-19 13:20:00,123.2,123.28,123.16,123.27,15601.0,122.3639,122.4433,122.3241,122.4334,15601.0
2025-02-19 13:30:00,123.3,123.55,123.28,123.49,11285.0,122.4632,122.7115,122.4433,122.6519,11285.0
2025-02-19 13:40:00,123.48,123.52,123.36,123.37,11290.0,122.642,122.6817,122.5228,122.5327,11290.0
2025-02-19 13:50:00,123.37,123.37,122.92,122.98,7519.0,122.5327,122.5327,122.0858,122.1454,7519.0
2025-02-19 14:00:00,122.94,123.0,122.85,122.87,8567.0,122.1056,122.1652,122.0162,122.0361,8567.0
2025-02-19 14:10:00,122.86,123.19,122.83,123.14,6688.0,122.0262,122.3539,121.9964,122.3043,6688.0
2025-02-19 14:20:00,123.14,123.21,123.07,123.14,38751.0,122.3043,122.3738,122.2348,122.3043,38751.0
2025-02-19 14:30:00,123.15,123.28,123.03,123.13,11338.0,122.3142,122.4433,122.195,122.2943,11338.0
2025-02-19 14:40:00,123.14,123.22,123.08,123.21,15601.0,122.3043,122.3837,122.2447,122.3738,15601.0
2025-02-19 14:50:00,123.24,123.37,123.13,123.3,12127.0,122.4036,122.5327,122.2943,122.4632,12127.0
2025-02-19 15:00:00,123.25,123.51,123.23,123.42,24773.0,122.4135,122.6718,122.3937,122.5824,24773.0
2025-02-19 15:10:00,123.47,123.56,123.4,123.45,13997.0,122.632,122.7214,122.5625,122.6122,13997.0
2025-02-19 15:20:00,123.48,123.49,123.0,123.14,75825.0,122.642,122.6519,122.1652,122.3043,75825.0
2025-02-19 15:30:00,123.2,123.66,123.18,123.66,31546.0,122.3639,122.8208,122.344,122.8208,31546.0
2025-02-19 15:40:00,123.66,123.88,123.63,123.76,30032.0,122.8208,123.0393,122.791,122.9201,30032.0
2025-02-19 15:50:00,123.79,124.72,123.69,124.51,285645.0,122.9499,123.8736,122.8505,123.665,285645.0
2025-02-20 09:30:00,124.68,125.49,123.44,123.44,60172.0,123.8338,124.6383,122.6022,122.6022,60172.0
2025-02-20 09:40:00,123.24,123.83,123.0,123.21,21010.0,122.4036,122.9896,122.1652,122.3738,21010.0
2025-02-20 09:50:00,123.3,123.36,122.44,122.5,66797.0,122.4632,122.5228,121.609,121.6686,66797.0
2025-02-20 10:00:00,122.48,122.61,121.87,122.59,72979.0,121.6488,121.7779,121.0429,121.758,72979.0
2025-02-20 10:10:00,122.53,123.33,122.37,123.2,22705.0,121.6984,122.493,121.5395,122.3639,22705.0
2025-02-20 10:20:00,123.13,123.56,123.1,123.45,5569.0,122.2943,122.7214,122.2646,122.6122,5569.0
2025-02-20 10:30:00,123.39,123.51,122.9,122.9,5982.0,122.5526,122.6718,122.0659,122.0659,5982.0
2025-02-20 10:40:00,122.79,123.09,122.76,122.9,13539.0,121.9567,122.2546,121.9269,122.0659,13539.0
2025-02-20 10:50:00,122.9,122.91,122.66,122.69,19876.0,122.0659,122.0758,121.8275,121.8573,19876.0
2025-02-20 11:00:00,122.78,122.96,122.76,122.91,6919.0,121.9467,122.1255,121.9269,122.0758,6919.0
2025-02-20 11:10:00,122.96,123.06,122.44,122.49,10184.0,122.1255,122.2248,121.609,121.6587,10184.0
2025-02-20 11:20:00,122.54,122.86,122.54,122.68,10496.0,121.7084,122.0262,121.7084,121.8474,10496.0
2025-02-20 11:30:00,122.78,123.04,122.65,123.04,5587.0,121.9467,122.205,121.8176,122.205,5587.0
2025-02-20 11:40:00,123.0,123.07,122.87,122.9,5233.0,122.1652,122.2348,122.0361,122.0659,5233.0
2025-02-20 11:50:00,122.96,123.0,122.75,122.88,4654.0,122.1255,122.1652,121.9169,122.046,4654.0
2025-02-20 12:00:00,122.86,123.31,122.81,123.23,7555.0,122.0262,122.4731,121.9765,122.3937,7555.0
2025-02-20 12:10:00,123.23,123.33,123.15,123.32,3400.0,122.3937,122.493,122.3142,122.4831,3400.0
2025-02-20 12:20:00,123.36,123.63,123.32,123.45,7029.0,122.5228,122.791,122.4831,122.6122,7029.0
2025-02-20 12:30:00,123.5,123.58,123.43,123.51,18315.0,122.6618,122.7413,122.5923,122.6718,18315.0
2025-02-20 12:40:00,123.47,123.56,123.4,123.4,6727.0,122.632,122.7214,122.5625,122.5625,6727.0
2025-02-20 12:50:00,123.42,123.51,123.15,123.22,3266.0,122.5824,122.6718,122.3142,122.3837,3266.0
2025-02-20 13:00:00,123.22,123.3,123.04,123.06,3633.0,122.3837,122.4632,122.205,122.2248,3633.0
2025-02-20 13:10:00,123.06,123.18,123.0,123.15,6521.0,122.2248,122.344,122.1652,122.3142,6521.0
2025-02-20 13:20:00,123.2,123.21,122.92,123.0,6258.0,122.3639,122.3738,122.0858,122.1652,6258.0
2025-02-20 13:30:00,123.0,123.14,122.94,123.08,6278.0,122.1652,122.3043,122.1056,122.2447,6278.0
2025-02-20 13:40:00,123.02,123.2,123.02,123.09,4369.0,122.1851,122.3639,122.1851,122.2546,4369.0
2025-02-20 13:50:00,123.09,123.14,123.02,123.14,3881.0,122.2546,122.3043,122.1851,122.3043,3881.0
2025-02-20 14:00:00,123.12,123.25,123.05,123.12,5052.0,122.2844,122.4135,122.2149,122.2844,5052.0
2025-02-20 14:10:00,123.19,123.32,123.14,123.31,4170.0,122.3539,122.4831,122.3043,122.4731,4170.0
2025-02-20 14:20:00,123.31,123.36,123.22,123.36,4632.0,122.4731,122.5228,122.3837,122.5228,4632.0
2025-02-20 14:30:00,123.38,123.39,123.13,123.14,7934.0,122.5427,122.5526,122.2943,122.3043,7934.0
2025-02-20 14:40:00,123.18,123.68,123.18,123.68,11862.0,122.344,122.8406,122.344,122.8406,11862.0
2025-02-20 14:50:00,123.69,123.79,123.58,123.76,8879.0,122.8505,122.9499,122.7413,122.9201,8879.0
2025-02-20 15:00:00,123.75,124.07,123.75,124.07,18105.0,122.9101,123.228,122.9101,123.228,18105.0
2025-02-20 15:10:00,124.0,124.12,123.88,124.09,10001.0,123.1584,123.2776,123.0393,123.2478,10001.0
2025-02-20 15:20:00,124.13,124.23,124.09,124.18,10980.0,123.2876,123.3869,123.2478,123.3372,10980.0
2025-02-20 15:30:00,124.16,124.37,123.98,124.11,47015.0,123.3174,123.5259,123.1386,123.2677,47015.0
2025-02-20 15:40:00,124.11,124.54,124.11,124.48,17509.0,123.2677,123.6948,123.2677,123.6352,17509.0
2025-02-20 15:50:00,124.53,124.93,124.23,124.55,212722.0,123.6848,124.0821,123.3869,123.7047,212722.0
2025-02-21 09:30:00,125.36,125.36,124.49,124.98,77762.0,124.5092,124.5092,123.6451,124.1318,77762.0
2025-02-21 09:40:00,124.86,125.32,124.64,125.21,5127.0,124.0126,124.4695,123.7941,124.3602,5127.0
2025-02-21 09:50:00,125.0,125.92,124.84,125.83,17987.0,124.1517,125.0654,123.9927,124.976,17987.0
2025-02-21 10:00:00,125.74,126.64,125.59,126.55,36066.0,124.8866,125.7805,124.7377,125.6911,36066.0
2025-02-21 10:10:00,126.44,126.96,125.98,126.25,28814.0,125.5819,126.0984,125.125,125.3932,28814.0
2025-02-21 10:20:00,126.14,126.14,125.56,125.67,21527.0,125.2839,125.2839,124.7079,124.8171,21527.0
2025-02-21 10:30:00,125.59,125.83,125.42,125.47,15925.0,124.7377,124.976,124.5688,124.6185,15925.0
2025-02-21 10:40:00,125.37,125.6,125.19,125.38,20924.0,124.5191,124.7476,124.3404,124.5291,20924.0
2025-02-21 10:50:00,125.28,125.39,124.63,125.07,42132.0,124.4298,124.539,123.7842,124.2212,42132.0
2025-02-21 11:00:00,125.07,125.64,125.07,125.22,30760.0,124.2212,124.7873,124.2212,124.3702,30760.0
2025-02-21 11:10:00,125.22,125.81,125.1,125.7,29691.0,124.3702,124.9562,124.251,124.8469,29691.0
2025-02-21 11:20:00,125.64,125.84,125.5,125.61,20737.0,124.7873,124.986,124.6483,124.7575,20737.0
2025-02-21 11:30:00,125.59,126.05,125.49,125.91,19373.0,124.7377,125.1945,124.6383,125.0555,19373.0
2025-02-21 11:40:00,125.91,125.94,125.57,125.84,17706.0,125.0555,125.0853,124.7178,124.986,17706.0
2025-02-21 11:50:00,125.82,126.13,125.77,126.06,15734.0,124.9661,125.274,124.9164,125.2045,15734.0
2025-02-21 12:00:00,126.06,126.17,125.97,126.03,11630.0,125.2045,125.3137,125.1151,125.1747,11630.0
2025-02-21 12:10:00,126.06,126.07,125.48,125.55,21936.0,125.2045,125.2144,124.6284,124.6979,21936.0
2025-02-21 12:20:00,125.44,125.57,125.29,125.52,28072.0,124.5887,124.7178,124.4397,124.6681,28072.0
2025-02-21 12:30:00,125.52,125.52,125.08,125.11,66753.0,124.6681,124.6681,124.2311,124.2609,66753.0
2025-02-21 12:40:00,125.11,125.35,125.07,125.13,32089.0,124.2609,124.4993,124.2212,124.2808,32089.0
2025-02-21 12:50:00,125.16,125.24,124.53,124.62,38780.0,124.3106,124.39,123.6848,123.7742,38780.0
2025-02-21 13:00:00,124.66,124.81,124.43,124.54,34258.0,123.814,123.9629,123.5855,123.6948,34258.0
2025-02-21 13:10:00,124.49,124.74,124.25,124.45,22990.0,123.6451,123.8934,123.4067,123.6054,22990.0
2025-02-21 13:20:00,124.45,124.58,124.3,124.34,15417.0,123.6054,123.7345,123.4564,123.4961,15417.0
2025-02-21 13:30:00,124.34,124.68,124.15,124.42,24747.0,123.4961,123.8338,123.3074,123.5756,24747.0
2025-02-21 13:40:00,124.47,124.9,124.37,124.85,47871.0,123.6253,124.0523,123.5259,124.0027,47871.0
2025-02-21 13:50:00,124.9,125.0,124.38,124.53,72312.0,124.0523,124.1517,123.5359,123.6848,72312.0
2025-02-21 14:00:00,124.48,124.55,124.13,124.14,34637.0,123.6352,123.7047,123.2876,123.2975,34637.0
2025-02-21 14:10:00,124.16,124.35,123.99,124.08,24200.0,123.3174,123.5061,123.1485,123.2379,24200.0
2025-02-21 14:20:00,124.02,124.18,123.7,123.71,118391.0,123.1783,123.3372,122.8605,122.8704,118391.0
2025-02-21 14:30:00,123.71,124.08,123.7,123.94,34141.0,122.8704,123.2379,122.8605,123.0989,34141.0
2025-02-21 14:40:00,123.88,123.88,123.46,123.48,31650.0,123.0393,123.0393,122.6221,122.642,31650.0
2025-02-21 14:50:00,123.55,123.93,123.42,123.47,24927.0,122.7115,123.0889,122.5824,122.632,24927.0
2025-02-21 15:00:00,123.42,123.73,123.36,123.57,20083.0,122.5824,122.8903,122.5228,122.7314,20083.0
2025-02-21 15:10:00,123.53,124.17,123.44,124.17,32571.0,122.6916,123.3273,122.6022,123.3273,32571.0
2025-02-21 15:20:00,124.13,124.43,124.12,124.33,34880.0,123.2876,123.5855,123.2776,123.4862,34880.0
2025-02-21 15:30:00,124.36,124.62,124.31,124.41,45458.0,123.516,123.7742,123.4663,123.5657,45458.0
2025-02-21 15:40:00,124.43,124.49,124.14,124.23,67379.0,123.5855,123.6451,123.2975,123.3869,67379.0
2025-02-21 15:50:00,124.27,124.82,124.24,124.45,336182.0,123.4266,123.9729,123.3968,123.6054,336182.0
2025-02-24 09:30:00,124.71,125.35,122.9,123.73,58641.0,123.8636,124.4993,122.0659,122.8903,58641.0
2025-02-24 09:40:00,123.95,124.19,123.45,123.99,37486.0,123.1088,123.3472,122.6122,123.1485,37486.0
2025-02-24 09:50:00,124.06,124.06,122.99,123.1,95549.0,123.218,123.218,122.1553,122.2646,95549.0
2025-02-24 10:00:00,123.18,123.3,121.17,121.93,117528.0,122.344,122.4632,120.3477,121.1025,117528.0
2025-02-24 10:10:00,121.92,123.86,121.92,123.23,30653.0,121.0926,123.0194,121.0926,122.3937,30653.0
2025-02-24 10:20:00,123.33,123.59,122.89,122.89,13432.0,122.493,122.7512,122.056,122.056,13432.0
2025-02-24 10:30:00,122.92,122.95,122.41,122.44,18719.0,122.0858,122.1156,121.5792,121.609,18719.0
2025-02-24 10:40:00,122.25,122.81,122.09,122.28,22665.0,121.4203,121.9765,121.2614,121.4501,22665.0
2025-02-24 10:50:00,122.28,122.69,121.87,122.59,18728.0,121.4501,121.8573,121.0429,121.758,18728.0
2025-02-24 11:00:00,122.52,123.05,122.49,122.94,44611.0,121.6885,122.2149,121.6587,122.1056,44611.0
2025-02-24 11:10:00,122.95,123.46,122.94,123.46,11919.0,122.1156,122.6221,122.1056,122.6221,11919.0
2025-02-24 11:20:00,123.5,124.5,123.5,123.99,21456.0,122.6618,123.6551,122.6618,123.1485,21456.0
2025-02-24 11:30:00,124.0,124.1,123.64,123.64,13089.0,123.1584,123.2578,122.8009,122.8009,13089.0
2025-02-24 11:40:00,123.66,124.05,123.6,123.9,24632.0,122.8208,123.2081,122.7612,123.0591,24632.0
2025-02-24 11:50:00,123.9,124.19,123.79,123.9,11542.0,123.0591,123.3472,122.9499,123.0591,11542.0
2025-02-24 12:00:00,123.9,123.96,123.62,123.7,13698.0,123.0591,123.1187,122.781,122.8605,13698.0
2025-02-24 12:10:00,123.66,124.32,123.66,124.26,18920.0,122.8208,123.4763,122.8208,123.4167,18920.0
2025-02-24 12:20:00,124.28,124.28,123.91,124.07,13015.0,123.4365,123.4365,123.0691,123.228,13015.0
2025-02-24 12:30:00,124.04,124.07,123.79,123.86,8798.0,123.1982,123.228,122.9499,123.0194,8798.0
2025-02-24 12:40:00,123.93,124.11,123.81,124.03,16395.0,123.0889,123.2677,122.9697,123.1882,16395.0
2025-02-24 12:50:00,123.98,124.23,123.82,124.04,14689.0,123.1386,123.3869,122.9797,123.1982,14689.0
2025-02-24 13:00:00,124.03,124.09,123.88,124.05,10502.0,123.1882,123.2478,123.0393,123.2081,10502.0
2025-02-24 13:10:00,124.07,124.15,123.94,124.09,12417.0,123.228,123.3074,123.0989,123.2478,12417.0
2025-02-24 13:20:00,124.09,124.17,123.91,124.12,28725.0,123.2478,123.3273,123.0691,123.2776,28725.0
2025-02-24 13:30:00,124.09,124.36,124.01,124.2,29300.0,123.2478,123.516,123.1684,123.3571,29300.0
2025-02-24 13:40:00,124.21,124.4,124.2,124.33,20152.0,123.367,123.5557,123.3571,123.4862,20152.0
2025-02-24 13:50:00,124.3,124.32,123.92,124.06,17375.0,123.4564,123.4763,123.079,123.218,17375.0
2025-02-24 14:00:00,124.02,124.25,123.99,123.99,30558.0,123.1783,123.4067,123.1485,123.1485,30558.0
2025-02-24 14:10:00,124.05,124.09,123.77,123.79,88259.0,123.2081,123.2478,122.93,122.9499,88259.0
2025-02-24 14:20:00,123.77,123.79,123.54,123.73,11016.0,122.93,122.9499,122.7016,122.8903,11016.0
2025-02-24 14:30:00,123.73,124.0,123.63,123.65,23173.0,122.8903,123.1584,122.791,122.8108,23173.0
2025-02-24 14:40:00,123.62,123.65,123.44,123.53,9524.0,122.781,122.8108,122.6022,122.6916,9524.0
2025-02-24 14:50:00,123.48,123.53,123.22,123.28,10670.0,122.642,122.6916,122.3837,122.4433,10670.0
2025-02-24 15:00:00,123.3,123.51,123.17,123.49,15140.0,122.4632,122.6718,122.3341,122.6519,15140.0
2025-02-24 15:10:00,123.49,123.61,123.25,123.56,21313.0,122.6519,122.7711,122.4135,122.7214,21313.0
2025-02-24 15:20:00,123.58,123.68,123.3,123.32,17122.0,122.7413,122.8406,122.4632,122.4831,17122.0
2025-02-24 15:30:00,123.36,123.77,123.35,123.61,20859.0,122.5228,122.93,122.5129,122.7711,20859.0
2025-02-24 15:40:00,123.66,123.84,123.46,123.75,32845.0,122.8208,122.9995,122.6221,122.9101,32845.0
2025-02-24 15:50:00,123.69,123.76,123.24,123.51,199271.0,122.8505,122.9201,122.4036,122.6718,199271.0
2025-02-25 09:30:00,123.72,123.91,122.37,123.63,44255.0,122.8803,123.0691,121.5395,122.791,44255.0
2025-02-25 09:40:00,123.61,124.13,123.24,123.79,24856.0,122.7711,123.2876,122.4036,122.9499,24856.0
2025-02-25 09:50:00,123.88,124.0,122.73,123.29,19493.0,123.0393,123.1584,121.8971,122.4533,19493.0
2025-02-25 10:00:00,123.12,123.12,122.1,122.31,37233.0,122.2844,122.2844,121.2713,121.4799,37233.0
2025-02-25 10:10:00,122.32,122.48,121.62,121.67,22221.0,121.4898,121.6488,120.7946,120.8443,22221.0
2025-02-25 10:20:00,121.73,121.91,121.42,121.75,43716.0,120.9039,121.0826,120.596,120.9237,43716.0
2025-02-25 10:30:00,121.77,122.38,121.37,122.37,99690.0,120.9436,121.5494,120.5463,121.5395,99690.0
2025-02-25 10:40:00,122.37,122.61,122.03,122.61,27696.0,121.5395,121.7779,121.2018,121.7779,27696.0
2025-02-25 10:50:00,122.53,123.13,122.52,122.96,20190.0,121.6984,122.2943,121.6885,122.1255,20190.0
2025-02-25 11:00:00,122.95,122.95,122.4,122.76,20228.0,122.1156,122.1156,121.5693,121.9269,20228.0
2025-02-25 11:10:00,122.7,122.87,122.58,122.71,22642.0,121.8673,122.0361,121.7481,121.8772,22642.0
2025-02-25 11:20:00,122.67,122.73,122.19,122.3,16618.0,121.8375,121.8971,121.3607,121.47,16618.0
2025-02-25 11:30:00,122.31,122.39,121.9,122.21,13913.0,121.4799,121.5594,121.0727,121.3806,13913.0
2025-02-25 11:40:00,122.19,122.79,122.03,122.76,17821.0,121.3607,121.9567,121.2018,121.9269,17821.0
2025-02-25 11:50:00,122.78,123.2,122.71,123.09,14470.0,121.9467,122.3639,121.8772,122.2546,14470.0
2025-02-25 12:00:00,123.02,123.02,122.59,122.78,38538.0,122.1851,122.1851,121.758,121.9467,38538.0
2025-02-25 12:10:00,122.75,122.75,122.52,122.62,14896.0,121.9169,121.9169,121.6885,121.7878,14896.0
2025-02-25 12:20:00,122.54,122.6,122.4,122.5,10962.0,121.7084,121.7679,121.5693,121.6686,10962.0
2025-02-25 12:30:00,122.5,122.85,122.37,122.81,19884.0,121.6686,122.0162,121.5395,121.9765,19884.0
2025-02-25 12:40:00,122.82,122.84,122.52,122.59,11564.0,121.9865,122.0063,121.6885,121.758,11564.0
2025-02-25 12:50:00,122.58,123.09,122.54,123.06,18841.0,121.7481,122.2546,121.7084,122.2248,18841.0
2025-02-25 13:00:00,123.06,123.52,123.02,123.52,10242.0,122.2248,122.6817,122.1851,122.6817,10242.0
2025-02-25 13:10:00,123.53,123.57,123.39,123.47,11344.0,122.6916,122.7314,122.5526,122.632,11344.0
2025-02-25 13:20:00,123.45,123.56,123.06,123.13,8979.0,122.6122,122.7214,122.2248,122.2943,8979.0
2025-02-25 13:30:00,123.09,123.41,123.06,123.39,18996.0,122.2546,122.5724,122.2248,122.5526,18996.0
2025-02-25 13:40:00,123.41,123.45,123.16,123.2,13661.0,122.5724,122.6122,122.3241,122.3639,13661.0
2025-02-25 13:50:00,123.18,123.18,122.97,123.02,13511.0,122.344,122.344,122.1354,122.1851,13511.0
2025-02-25 14:00:00,123.03,123.04,122.7,122.88,11124.0,122.195,122.205,121.8673,122.046,11124.0
2025-02-25 14:10:00,122.9,122.9,122.47,122.67,10472.0,122.0659,122.0659,121.6388,121.8375,10472.0
2025-02-25 14:20:00,122.65,122.69,122.5,122.67,14282.0,121.8176,121.8573,121.6686,121.8375,14282.0
2025-02-25 14:30:00,122.63,123.25,122.6,123.25,54957.0,121.7977,122.4135,121.7679,122.4135,54957.0
2025-02-25 14:40:00,123.31,123.63,123.25,123.33,19193.0,122.4731,122.791,122.4135,122.493,19193.0
2025-02-25 14:50:00,123.34,123.49,123.28,123.41,8684.0,122.5029,122.6519,122.4433,122.5724,8684.0
2025-02-25 15:00:00,123.4,123.56,123.31,123.33,23618.0,122.5625,122.7214,122.4731,122.493,23618.0
2025-02-25 15:10:00,123.37,123.6,123.19,123.57,20802.0,122.5327,122.7612,122.3539,122.7314,20802.0
2025-02-25 15:20:00,123.62,123.92,123.49,123.72,21638.0,122.781,123.079,122.6519,122.8803,21638.0
2025-02-25 15:30:00,123.74,123.74,123.19,123.21,25324.0,122.9002,122.9002,122.3539,122.3738,25324.0
2025-02-25 15:40:00,123.16,123.34,122.97,123.28,21209.0,122.3241,122.5029,122.1354,122.4433,21209.0
2025-02-25 15:50:00,123.22,123.27,122.34,122.65,203770.0,122.3837,122.4334,121.5097,121.8176,203770.0
2025-02-26 09:30:00,124.44,125.13,123.36,125.06,69411.0,123.5955,124.2808,122.5228,124.2113,69411.0
2025-02-26 09:40:00,125.13,126.36,125.05,126.02,34598.0,124.2808,125.5024,124.2013,125.1647,34598.0
2025-02-26 09:50:00,125.91,126.69,125.8,126.24,36569.0,125.0555,125.8302,124.9462,125.3832,36569.0
2025-02-26 10:00:00,126.3,126.79,125.86,126.33,22773.0,125.4428,125.9295,125.0058,125.4726,22773.0
2025-02-26 10:10:00,126.37,126.99,126.11,126.91,24734.0,125.5124,126.1282,125.2541,126.0487,24734.0
2025-02-26 10:20:00,126.92,127.1,126.46,126.47,44124.0,126.0586,126.2374,125.6017,125.6117,44124.0
2025-02-26 10:30:00,126.53,127.36,126.52,127.28,73184.0,125.6713,126.4956,125.6613,126.4162,73184.0
2025-02-26 10:40:00,127.31,127.57,127.07,127.23,26887.0,126.446,126.7042,126.2076,126.3665,26887.0
2025-02-26 10:50:00,127.22,127.42,126.99,127.35,16004.0,126.3566,126.5552,126.1282,126.4857,16004.0
2025-02-26 11:00:00,127.49,127.77,127.34,127.71,27283.0,126.6248,126.9029,126.4758,126.8433,27283.0
2025-02-26 11:10:00,127.71,127.78,127.37,127.54,16043.0,126.8433,126.9128,126.5056,126.6744,16043.0
2025-02-26 11:20:00,127.56,127.56,127.17,127.3,14367.0,126.6943,126.6943,126.3069,126.436,14367.0
2025-02-26 11:30:00,127.18,127.5,126.97,127.43,14819.0,126.3169,126.6347,126.1083,126.5652,14819.0
2025-02-26 11:40:00,127.44,127.53,127.23,127.47,10307.0,126.5751,126.6645,126.3665,126.6049,10307.0
2025-02-26 11:50:00,127.48,127.68,127.19,127.22,12148.0,126.6148,126.8135,126.3268,126.3566,12148.0
2025-02-26 12:00:00,127.22,127.49,127.19,127.42,8961.0,126.3566,126.6248,126.3268,126.5552,8961.0
2025-02-26 12:10:00,127.42,127.51,127.08,127.27,14810.0,126.5552,126.6446,126.2175,126.4063,14810.0
2025-02-26 12:20:00,127.25,127.33,127.14,127.32,7585.0,126.3864,126.4658,126.2771,126.4559,7585.0
2025-02-26 12:30:00,127.34,127.41,126.92,126.97,7494.0,126.4758,126.5453,126.0586,126.1083,7494.0
2025-02-26 12:40:00,126.93,126.93,126.58,126.67,42518.0,126.0686,126.0686,125.7209,125.8103,42518.0
2025-02-26 12:50:00,126.67,126.68,126.13,126.24,9768.0,125.8103,125.8203,125.274,125.3832,9768.0
2025-02-26 13:00:00,126.23,126.23,125.91,125.94,12007.0,125.3733,125.3733,125.0555,125.0853,12007.0
2025-02-26 13:10:00,125.98,126.16,125.74,125.88,7561.0,125.125,125.3038,124.8866,125.0257,7561.0
2025-02-26 13:20:00,125.9,126.03,125.49,125.49,6082.0,125.0455,125.1747,124.6383,124.6383,6082.0
2025-02-26 13:30:00,125.49,125.83,125.49,125.51,5389.0,124.6383,124.976,124.6383,124.6582,5389.0
2025-02-26 13:40:00,125.49,125.61,125.14,125.22,12502.0,124.6383,124.7575,124.2907,124.3702,12502.0
2025-02-26 13:50:00,125.27,125.29,124.68,124.82,8059.0,124.4198,124.4397,123.8338,123.9729,8059.0
2025-02-26 14:00:00,124.73,124.92,124.46,124.58,6267.0,123.8835,124.0722,123.6153,123.7345,6267.0
2025-02-26 14:10:00,124.5,124.67,124.42,124.58,13692.0,123.6551,123.8239,123.5756,123.7345,13692.0
2025-02-26 14:20:00,124.56,124.74,124.52,124.54,6657.0,123.7146,123.8934,123.6749,123.6948,6657.0
2025-02-26 14:30:00,124.55,124.84,124.44,124.78,14036.0,123.7047,123.9927,123.5955,123.9332,14036.0
2025-02-26 14:40:00,124.79,125.06,124.76,125.0,14245.0,123.9431,124.2113,123.9133,124.1517,14245.0
2025-02-26 14:50:00,124.95,125.12,124.72,124.77,49859.0,124.102,124.2708,123.8736,123.9232,49859.0
2025-02-26 15:00:00,124.76,125.06,124.56,124.94,14622.0,123.9133,124.2113,123.7146,124.0921,14622.0
2025-02-26 15:10:00,124.97,124.97,124.63,124.81,10690.0,124.1219,124.1219,123.7842,123.9629,10690.0
2025-02-26 15:20:00,124.8,125.1,124.6,124.91,13192.0,123.953,124.251,123.7544,124.0623,13192.0
2025-02-26 15:30:00,124.93,124.99,124.76,124.94,14499.0,124.0821,124.1417,123.9133,124.0921,14499.0
2025-02-26 15:40:00,124.89,125.16,124.79,125.07,16175.0,124.0424,124.3106,123.9431,124.2212,16175.0
2025-02-26 15:50:00,125.11,125.17,124.31,124.5,146752.0,124.2609,124.3205,123.4663,123.6551,146752.0
2025-02-27 09:30:00,124.02,124.71,122.96,123.09,49238.0,123.1783,123.8636,122.1255,122.2546,49238.0
2025-02-27 09:40:00,122.9,123.25,121.58,122.48,58083.0,122.0659,122.4135,120.7549,121.6488,58083.0
2025-02-27 09:50:00,122.51,122.63,121.19,121.64,24484.0,121.6786,121.7977,120.3675,120.8145,24484.0
2025-02-27 10:00:00,121.67,122.03,121.01,121.34,34819.0,120.8443,121.2018,120.1887,120.5165,34819.0
2025-02-27 10:10:00,121.44,122.69,121.44,122.69,22687.0,120.6158,121.8573,120.6158,121.8573,22687.0
2025-02-27 10:20:00,122.76,123.63,122.52,123.21,52635.0,121.9269,122.791,121.6885,122.3738,52635.0
2025-02-27 10:30:00,123.03,123.39,122.8,123.04,57097.0,122.195,122.5526,121.9666,122.205,57097.0
2025-02-27 10:40:00,123.16,123.18,122.37,122.8,19123.0,122.3241,122.344,121.5395,121.9666,19123.0
2025-02-27 10:50:00,122.74,122.87,122.09,122.19,15990.0,121.907,122.0361,121.2614,121.3607,15990.0
2025-02-27 11:00:00,122.25,122.55,121.99,122.13,16762.0,121.4203,121.7183,121.1621,121.3011,16762.0
2025-02-27 11:10:00,122.25,122.77,122.15,122.68,29042.0,121.4203,121.9368,121.321,121.8474,29042.0
2025-02-27 11:20:00,122.75,122.92,122.05,122.1,18266.0,121.9169,122.0858,121.2217,121.2713,18266.0
2025-02-27 11:30:00,122.06,122.53,122.06,122.39,13357.0,121.2316,121.6984,121.2316,121.5594,13357.0
2025-02-27 11:40:00,122.41,122.47,122.06,122.29,15526.0,121.5792,121.6388,121.2316,121.46,15526.0
2025-02-27 11:50:00,122.22,122.22,121.54,121.67,10800.0,121.3905,121.3905,120.7151,120.8443,10800.0
2025-02-27 12:00:00,121.67,121.86,121.48,121.62,18347.0,120.8443,121.033,120.6555,120.7946,18347.0
2025-02-27 12:10:00,121.63,121.81,121.35,121.45,11794.0,120.8045,120.9833,120.5264,120.6258,11794.0
2025-02-27 12:20:00,121.43,122.05,121.39,121.92,9656.0,120.6059,121.2217,120.5662,121.0926,9656.0
2025-02-27 12:30:00,122.02,122.11,121.81,121.96,6716.0,121.1919,121.2813,120.9833,121.1323,6716.0
2025-02-27 12:40:00,121.95,121.95,121.65,121.71,12647.0,121.1224,121.1224,120.8244,120.884,12647.0
2025-02-27 12:50:00,121.71,122.12,121.62,122.02,25699.0,120.884,121.2912,120.7946,121.1919,25699.0
2025-02-27 13:00:00,122.04,122.35,121.94,121.98,10142.0,121.2117,121.5196,121.1124,121.1522,10142.0
2025-02-27 13:10:00,122.02,122.25,121.95,122.21,12789.0,121.1919,121.4203,121.1224,121.3806,12789.0
2025-02-27 13:20:00,122.15,122.17,121.86,121.89,14224.0,121.321,121.3409,121.033,121.0628,14224.0
2025-02-27 13:30:00,121.86,122.08,121.56,121.68,11736.0,121.033,121.2515,120.735,120.8542,11736.0
2025-02-27 13:40:00,121.71,121.72,121.37,121.4,8322.0,120.884,120.8939,120.5463,120.5761,8322.0
2025-02-27 13:50:00,121.4,121.49,121.13,121.14,35079.0,120.5761,120.6655,120.3079,120.3179,35079.0
2025-02-27 14:00:00,121.08,121.1,120.7,120.8,17678.0,120.2583,120.2781,119.8808,119.9802,17678.0
2025-02-27 14:10:00,120.8,120.88,120.4,120.66,16456.0,119.9802,120.0596,119.5829,119.8411,16456.0
2025-02-27 14:20:00,120.63,120.99,120.51,120.51,35593.0,119.8113,120.1689,119.6921,119.6921,35593.0
2025-02-27 14:30:00,120.52,120.54,120.11,120.29,42817.0,119.7021,119.7219,119.2948,119.4736,42817.0
2025-02-27 14:40:00,120.29,120.61,119.95,120.33,26146.0,119.4736,119.7915,119.1359,119.5134,26146.0
2025-02-27 14:50:00,120.36,120.64,120.05,120.16,32762.0,119.5431,119.8212,119.2353,119.3445,32762.0
2025-02-27 15:00:00,120.24,120.24,119.47,119.55,32655.0,119.424,119.424,118.6592,118.7386,32655.0
2025-02-27 15:10:00,119.54,119.86,119.53,119.73,35247.0,118.7287,119.0465,118.7188,118.9174,35247.0
2025-02-27 15:20:00,119.72,119.81,119.44,119.53,58352.0,118.9075,118.9969,118.6294,118.7188,58352.0
2025-02-27 15:30:00,119.59,119.73,119.16,119.24,46342.0,118.7784,118.9174,118.3513,118.4307,46342.0
2025-02-27 15:40:00,119.13,119.15,118.64,118.93,53179.0,118.3215,118.3414,117.8348,118.1229,53179.0
2025-02-27 15:50:00,118.98,119.08,117.84,118.26,275905.0,118.1725,118.2718,117.0403,117.4574,275905.0
2025-02-28 09:30:00,99.35,101.5,98.0,100.75,490561.0,98.6757,100.8111,97.3349,100.0662,490561.0
2025-02-28 09:40:00,100.75,105.04,100.6,103.8,462786.0,100.0662,104.3271,99.9173,103.0955,462786.0
2025-02-28 09:50:00,103.81,105.26,103.68,104.95,223017.0,103.1055,104.5456,102.9764,104.2377,223017.0
2025-02-28 10:00:00,105.0,105.02,102.7,103.0,226045.0,104.2874,104.3073,102.003,102.301,226045.0
2025-02-28 10:10:00,102.86,102.98,101.27,101.98,277854.0,102.1619,102.2811,100.5827,101.2879,277854.0
2025-02-28 10:20:00,101.97,103.13,101.62,101.83,110282.0,101.278,102.4301,100.9303,101.1389,110282.0
2025-02-28 10:30:00,101.74,101.87,100.51,100.8,113866.0,101.0495,101.1786,99.8279,100.1159,113866.0
2025-02-28 10:40:00,100.8,100.92,99.3,99.66,154284.0,100.1159,100.2351,98.6261,98.9836,154284.0
2025-02-28 10:50:00,99.66,99.81,99.15,99.72,85927.0,98.9836,99.1326,98.4771,99.0432,85927.0
2025-02-28 11:00:00,99.84,100.11,98.94,99.64,166647.0,99.1624,99.4306,98.2685,98.9638,166647.0
2025-02-28 11:10:00,99.65,100.29,99.02,99.82,156391.0,98.9737,99.6094,98.348,99.1425,156391.0
2025-02-28 11:20:00,99.76,99.86,98.8,98.93,122819.0,99.083,99.1823,98.1295,98.2586,122819.0
2025-02-28 11:30:00,98.93,99.78,98.85,99.23,54310.0,98.2586,99.1028,98.1791,98.5566,54310.0
2025-02-28 11:40:00,99.29,99.31,98.92,99.23,44936.0,98.6161,98.636,98.2487,98.5566,44936.0
2025-02-28 11:50:00,99.23,99.48,99.07,99.33,28985.0,98.5566,98.8049,98.3976,98.6559,28985.0
2025-02-28 12:00:00,99.36,99.43,99.07,99.34,27790.0,98.6857,98.7552,98.3976,98.6658,27790.0
2025-02-28 12:10:00,99.34,99.82,99.06,99.8,191125.0,98.6658,99.1425,98.3877,99.1227,191125.0
2025-02-28 12:20:00,99.82,100.01,98.85,99.28,86271.0,99.1425,99.3313,98.1791,98.6062,86271.0
2025-02-28 12:30:00,99.26,99.41,99.07,99.36,52364.0,98.5863,98.7353,98.3976,98.6857,52364.0
2025-02-28 12:40:00,99.39,99.4,98.89,99.03,141893.0,98.7155,98.7254,98.2189,98.3579,141893.0
2025-02-28 12:50:00,99.04,99.22,97.72,97.76,176547.0,98.3678,98.5466,97.0568,97.0965,176547.0
2025-02-28 13:00:00,97.76,98.35,97.75,97.94,57668.0,97.0965,97.6825,97.0866,97.2753,57668.0
2025-02-28 13:10:00,97.92,98.07,97.51,97.69,80673.0,97.2554,97.4044,96.8482,97.027,80673.0
2025-02-28 13:20:00,97.73,98.36,97.64,98.36,37217.0,97.0667,97.6925,96.9773,97.6925,37217.0
2025-02-28 13:30:00,98.33,99.03,98.26,99.03,55390.0,97.6627,98.3579,97.5931,98.3579,55390.0
2025-02-28 13:40:00,99.03,99.09,98.52,98.8,55073.0,98.3579,98.4175,97.8514,98.1295,55073.0
2025-02-28 13:50:00,98.83,98.95,98.12,98.2,79737.0,98.1593,98.2785,97.4541,97.5335,79737.0
2025-02-28 14:00:00,98.2,98.74,98.19,98.5,42712.0,97.5335,98.0699,97.5236,97.8315,42712.0
2025-02-28 14:10:00,98.46,98.5,98.01,98.49,45239.0,97.7918,97.8315,97.3448,97.8216,45239.0
2025-02-28 14:20:00,98.42,98.43,97.85,98.06,62417.0,97.752,97.762,97.1859,97.3945,62417.0
2025-02-28 14:30:00,98.02,98.43,97.95,98.31,145914.0,97.3548,97.762,97.2852,97.6428,145914.0
2025-02-28 14:40:00,98.25,98.49,98.12,98.21,62100.0,97.5832,97.8216,97.4541,97.5435,62100.0
2025-02-28 14:50:00,98.18,98.55,98.01,98.55,86870.0,97.5137,97.8812,97.3448,97.8812,86870.0
2025-02-28 15:00:00,98.51,99.11,98.45,98.73,86640.0,97.8414,98.4374,97.7818,98.0599,86640.0
2025-02-28 15:10:00,98.74,98.91,98.47,98.75,83876.0,98.0699,98.2387,97.8017,98.0798,83876.0
2025-02-28 15:20:00,98.69,98.83,98.33,98.66,87176.0,98.0202,98.1593,97.6627,97.9904,87176.0
2025-02-28 15:30:00,98.66,99.13,98.27,98.41,204588.0,97.9904,98.4572,97.6031,97.7421,204588.0
2025-02-28 15:40:00,98.41,98.92,98.31,98.87,149914.0,97.7421,98.2487,97.6428,98.199,149914.0
2025-02-28 15:50:00,98.92,100.12,98.87,99.85,615844.0,98.2487,99.4405,98.199,99.1723,615844.0
2025-03-03 09:30:00,100.61,100.68,99.01,99.62,110370.0,99.9272,99.9967,98.338,98.9439,110370.0
2025-03-03 09:40:00,99.48,99.7,98.65,98.72,38584.0,98.8049,99.0234,97.9805,98.05,38584.0
2025-03-03 09:50:00,98.72,98.92,98.34,98.45,50038.0,98.05,98.2487,97.6726,97.7818,50038.0
2025-03-03 10:00:00,98.38,98.62,97.95,97.98,64972.0,97.7123,97.9507,97.2852,97.315,64972.0
2025-03-03 10:10:00,97.97,98.85,97.76,98.01,46741.0,97.3051,98.1791,97.0965,97.3448,46741.0
2025-03-03 10:20:00,98.02,98.54,98.02,98.49,56537.0,97.3548,97.8712,97.3548,97.8216,56537.0
2025-03-03 10:30:00,98.55,99.19,98.54,98.93,44310.0,97.8812,98.5168,97.8712,98.2586,44310.0
2025-03-03 10:40:00,98.93,99.17,98.45,98.49,32766.0,98.2586,98.497,97.7818,97.8216,32766.0
2025-03-03 10:50:00,98.5,98.65,98.19,98.27,30414.0,97.8315,97.9805,97.5236,97.6031,30414.0
2025-03-03 11:00:00,98.23,98.63,98.1,98.13,38110.0,97.5633,97.9606,97.4342,97.464,38110.0
2025-03-03 11:10:00,98.15,98.23,97.99,98.04,22319.0,97.4839,97.5633,97.325,97.3746,22319.0
2025-03-03 11:20:00,98.08,98.4,98.02,98.23,20947.0,97.4144,97.7322,97.3548,97.5633,20947.0
2025-03-03 11:30:00,98.26,98.43,97.72,97.83,27968.0,97.5931,97.762,97.0568,97.1661,27968.0
2025-03-03 11:40:00,97.83,97.92,97.65,97.92,10640.0,97.1661,97.2554,96.9873,97.2554,10640.0
2025-03-03 11:50:00,97.95,98.18,97.67,98.03,43503.0,97.2852,97.5137,97.0071,97.3647,43503.0
2025-03-03 12:00:00,98.02,98.43,97.92,98.36,19270.0,97.3548,97.762,97.2554,97.6925,19270.0
2025-03-03 12:10:00,98.37,98.71,98.3,98.71,39240.0,97.7024,98.0401,97.6329,98.0401,39240.0
2025-03-03 12:20:00,98.68,98.69,98.43,98.53,21987.0,98.0103,98.0202,97.762,97.8613,21987.0
2025-03-03 12:30:00,98.5,98.55,98.25,98.43,20757.0,97.8315,97.8812,97.5832,97.762,20757.0
2025-03-03 12:40:00,98.45,98.64,98.37,98.53,20672.0,97.7818,97.9706,97.7024,97.8613,20672.0
2025-03-03 12:50:00,98.59,98.63,98.25,98.39,24082.0,97.9209,97.9606,97.5832,97.7223,24082.0
2025-03-03 13:00:00,98.39,98.39,98.11,98.12,46034.0,97.7223,97.7223,97.4442,97.4541,46034.0
2025-03-03 13:10:00,98.08,98.13,97.81,98.01,25683.0,97.4144,97.464,97.1462,97.3448,25683.0
2025-03-03 13:20:00,98.0,98.08,97.04,97.09,21433.0,97.3349,97.4144,96.3814,96.4311,21433.0
2025-03-03 13:30:00,97.09,97.17,96.37,96.46,60937.0,96.4311,96.5105,95.716,95.8054,60937.0
2025-03-03 13:40:00,96.45,97.2,96.36,96.88,42312.0,95.7954,96.5403,95.706,96.2225,42312.0
2025-03-03 13:50:00,96.9,97.0,96.63,96.84,16644.0,96.2424,96.3417,95.9742,96.1828,16644.0
2025-03-03 14:00:00,96.8,97.09,96.78,97.03,16967.0,96.143,96.4311,96.1232,96.3715,16967.0
2025-03-03 14:10:00,97.07,97.09,96.74,96.9,17058.0,96.4112,96.4311,96.0835,96.2424,17058.0
2025-03-03 14:20:00,96.89,97.7,96.89,97.52,24965.0,96.2324,97.0369,96.2324,96.8582,24965.0
2025-03-03 14:30:00,97.51,97.98,97.33,97.71,43737.0,96.8482,97.315,96.6694,97.0469,43737.0
2025-03-03 14:40:00,97.72,97.97,97.17,97.17,28117.0,97.0568,97.3051,96.5105,96.5105,28117.0
2025-03-03 14:50:00,97.22,97.28,96.5,96.6,44476.0,96.5602,96.6198,95.8451,95.9444,44476.0
2025-03-03 15:00:00,96.58,96.65,96.43,96.51,111108.0,95.9245,95.9941,95.7756,95.855,111108.0
2025-03-03 15:10:00,96.52,96.57,96.01,96.01,49340.0,95.8649,95.9146,95.3584,95.3584,49340.0
2025-03-03 15:20:00,96.0,96.16,95.7,95.75,51007.0,95.3485,95.5074,95.0505,95.1002,51007.0
2025-03-03 15:30:00,95.78,96.04,95.47,95.48,82946.0,95.13,95.3882,94.8221,94.832,82946.0
2025-03-03 15:40:00,95.52,95.61,95.29,95.58,58648.0,94.8717,94.9611,94.6433,94.9313,58648.0
2025-03-03 15:50:00,95.56,95.84,95.18,95.66,220181.0,94.9115,95.1896,94.534,95.0108,220181.0
2025-03-04 09:30:00,94.33,94.66,92.75,94.05,93068.0,93.6898,94.0176,92.1205,93.4117,93068.0
2025-03-04 09:40:00,94.05,94.2,93.02,93.14,48977.0,93.4117,93.5607,92.3887,92.5079,48977.0
2025-03-04 09:50:00,93.13,93.64,92.82,92.82,47033.0,92.498,93.0045,92.1901,92.1901,47033.0
2025-03-04 10:00:00,92.82,93.13,92.59,92.87,33244.0,92.1901,92.498,91.9616,92.2397,33244.0
2025-03-04 10:10:00,92.86,93.76,92.76,92.86,13738.0,92.2298,93.1237,92.1305,92.2298,13738.0
2025-03-04 10:20:00,92.96,93.67,92.75,93.47,25238.0,92.3291,93.0343,92.1205,92.8356,25238.0
2025-03-04 10:30:00,93.38,93.81,93.29,93.4,38222.0,92.7463,93.1733,92.6569,92.7661,38222.0
2025-03-04 10:40:00,93.41,93.91,93.36,93.72,34307.0,92.7761,93.2727,92.7264,93.0839,34307.0
2025-03-04 10:50:00,93.62,93.91,93.43,93.82,41285.0,92.9846,93.2727,92.7959,93.1833,41285.0
2025-03-04 11:00:00,93.79,93.88,93.49,93.62,23823.0,93.1535,93.2429,92.8555,92.9846,23823.0
2025-03-04 11:10:00,93.62,94.11,93.41,93.43,21959.0,92.9846,93.4713,92.7761,92.7959,21959.0
2025-03-04 11:20:00,93.42,93.52,92.86,93.03,41196.0,92.786,92.8853,92.2298,92.3986,41196.0
2025-03-04 11:30:00,93.0,93.27,92.9,93.0,30106.0,92.3688,92.637,92.2695,92.3688,30106.0
2025-03-04 11:40:00,92.99,93.49,92.99,93.43,33381.0,92.3589,92.8555,92.3589,92.7959,33381.0
2025-03-04 11:50:00,93.36,94.09,93.33,93.94,20114.0,92.7264,93.4514,92.6966,93.3025,20114.0
2025-03-04 12:00:00,93.94,94.04,93.48,93.59,28260.0,93.3025,93.4018,92.8456,92.9548,28260.0
2025-03-04 12:10:00,93.59,93.93,93.58,93.79,27183.0,92.9548,93.2925,92.9449,93.1535,27183.0
2025-03-04 12:20:00,93.8,94.36,93.73,94.27,28507.0,93.1634,93.7196,93.0939,93.6302,28507.0
2025-03-04 12:30:00,94.26,94.44,94.03,94.25,17166.0,93.6203,93.7991,93.3918,93.6103,17166.0
2025-03-04 12:40:00,94.23,94.43,94.14,94.31,18305.0,93.5905,93.7891,93.5011,93.6699,18305.0
2025-03-04 12:50:00,94.31,94.33,93.95,94.13,28416.0,93.6699,93.6898,93.3124,93.4912,28416.0
2025-03-04 13:00:00,94.08,94.2,93.87,94.12,47483.0,93.4415,93.5607,93.2329,93.4812,47483.0
2025-03-04 13:10:00,94.12,94.74,94.08,94.42,31023.0,93.4812,94.097,93.4415,93.7792,31023.0
2025-03-04 13:20:00,94.42,94.52,94.12,94.23,25508.0,93.7792,93.8785,93.4812,93.5905,25508.0
2025-03-04 13:30:00,94.29,94.63,94.16,94.63,23722.0,93.6501,93.9878,93.521,93.9878,23722.0
2025-03-04 13:40:00,94.63,94.94,94.56,94.59,35450.0,93.9878,94.2957,93.9182,93.948,35450.0
2025-03-04 13:50:00,94.56,95.0,94.43,94.88,14751.0,93.9182,94.3553,93.7891,94.2361,14751.0
2025-03-04 14:00:00,94.88,95.22,94.76,95.01,16874.0,94.2361,94.5738,94.1169,94.3652,16874.0
2025-03-04 14:10:00,95.0,95.08,94.8,94.86,11438.0,94.3553,94.4347,94.1566,94.2162,11438.0
2025-03-04 14:20:00,94.84,95.68,94.77,94.94,65480.0,94.1963,95.0306,94.1268,94.2957,65480.0
2025-03-04 14:30:00,95.06,95.12,94.76,94.93,17771.0,94.4149,94.4744,94.1169,94.2857,17771.0
2025-03-04 14:40:00,94.94,95.1,94.76,94.81,20367.0,94.2957,94.4546,94.1169,94.1665,20367.0
2025-03-04 14:50:00,94.84,95.16,94.81,94.95,24892.0,94.1963,94.5142,94.1665,94.3056,24892.0
2025-03-04 15:00:00,94.97,95.19,94.8,94.95,25006.0,94.3255,94.544,94.1566,94.3056,25006.0
2025-03-04 15:10:00,94.95,95.23,94.92,95.23,23737.0,94.3056,94.5837,94.2758,94.5837,23737.0
2025-03-04 15:20:00,95.2,95.54,95.01,95.06,29719.0,94.5539,94.8916,94.3652,94.4149,29719.0
2025-03-04 15:30:00,94.94,94.96,94.23,94.23,33411.0,94.2957,94.3155,93.5905,93.5905,33411.0
2025-03-04 15:40:00,94.18,94.32,93.85,93.89,45639.0,93.5408,93.6799,93.2131,93.2528,45639.0
2025-03-04 15:50:00,93.76,93.76,93.25,93.56,212704.0,93.1237,93.1237,92.6171,92.925,212704.0
2025-03-05 09:30:00,93.39,93.85,93.02,93.51,36755.0,92.7562,93.2131,92.3887,92.8754,36755.0
2025-03-05 09:40:00,93.76,94.0,93.58,93.65,10105.0,93.1237,93.362,92.9449,93.0144,10105.0
2025-03-05 09:50:00,93.59,94.0,93.24,93.26,20043.0,92.9548,93.362,92.6072,92.6271,20043.0
2025-03-05 10:00:00,93.39,93.98,93.28,93.53,13109.0,92.7562,93.3422,92.6469,92.8952,13109.0
2025-03-05 10:10:00,93.61,93.79,93.23,93.25,20104.0,92.9747,93.1535,92.5973,92.6171,20104.0
2025-03-05 10:20:00,93.34,93.71,92.99,93.55,22301.0,92.7065,93.074,92.3589,92.9151,22301.0
2025-03-05 10:30:00,93.54,94.03,93.46,94.03,9927.0,92.9052,93.3918,92.8257,93.3918,9927.0
2025-03-05 10:40:00,93.98,94.14,93.73,93.83,12513.0,93.3422,93.5011,93.0939,93.1932,12513.0
2025-03-05 10:50:00,93.88,94.31,93.69,94.01,9459.0,93.2429,93.6699,93.0542,93.372,9459.0
2025-03-05 11:00:00,93.92,94.08,93.72,93.89,9203.0,93.2826,93.4415,93.0839,93.2528,9203.0
2025-03-05 11:10:00,93.83,93.99,93.56,93.99,15170.0,93.1932,93.3521,92.925,93.3521,15170.0
2025-03-05 11:20:00,93.89,94.22,93.87,94.2,7395.0,93.2528,93.5806,93.2329,93.5607,7395.0
2025-03-05 11:30:00,94.11,94.4,93.46,94.03,39387.0,93.4713,93.7593,92.8257,93.3918,39387.0
2025-03-05 11:40:00,94.0,94.0,93.76,93.81,11825.0,93.362,93.362,93.1237,93.1733,11825.0
2025-03-05 11:50:00,93.75,94.35,93.56,94.2,19586.0,93.1137,93.7097,92.925,93.5607,19586.0
2025-03-05 12:00:00,94.21,94.59,94.14,94.2,12984.0,93.5706,93.948,93.5011,93.5607,12984.0
2025-03-05 12:10:00,94.24,94.6,94.06,94.47,20257.0,93.6004,93.958,93.4216,93.8289,20257.0
2025-03-05 12:20:00,94.47,94.87,94.4,94.87,15124.0,93.8289,94.2261,93.7593,94.2261,15124.0
2025-03-05 12:30:00,94.86,95.15,94.82,95.13,25816.0,94.2162,94.5042,94.1765,94.4844,25816.0
2025-03-05 12:40:00,95.16,95.23,94.86,95.01,22900.0,94.5142,94.5837,94.2162,94.3652,22900.0
2025-03-05 12:50:00,95.06,95.46,95.06,95.44,17044.0,94.4149,94.8121,94.4149,94.7923,17044.0
2025-03-05 13:00:00,95.47,95.71,95.1,95.21,55577.0,94.8221,95.0604,94.4546,94.5638,55577.0
2025-03-05 13:10:00,95.25,95.5,95.17,95.38,13007.0,94.6036,94.8519,94.5241,94.7327,13007.0
2025-03-05 13:20:00,95.33,95.43,95.05,95.12,13317.0,94.683,94.7823,94.4049,94.4744,13317.0
2025-03-05 13:30:00,95.12,95.34,94.95,95.22,17434.0,94.4744,94.693,94.3056,94.5738,17434.0
2025-03-05 13:40:00,95.32,95.32,94.95,95.11,18512.0,94.6731,94.6731,94.3056,94.4645,18512.0
2025-03-05 13:50:00,95.16,95.34,95.1,95.31,19315.0,94.5142,94.693,94.4546,94.6632,19315.0
2025-03-05 14:00:00,95.29,95.85,95.21,95.84,20058.0,94.6433,95.1995,94.5638,95.1896,20058.0
2025-03-05 14:10:00,95.83,96.07,95.63,95.63,14104.0,95.1796,95.418,94.981,94.981,14104.0
2025-03-05 14:20:00,95.63,95.97,95.55,95.72,13575.0,94.981,95.3187,94.9015,95.0704,13575.0
2025-03-05 14:30:00,95.69,95.8,95.58,95.71,11764.0,95.0406,95.1498,94.9313,95.0604,11764.0
2025-03-05 14:40:00,95.7,95.77,95.54,95.63,8728.0,95.0505,95.12,94.8916,94.981,8728.0
2025-03-05 14:50:00,95.63,95.73,95.48,95.61,19408.0,94.981,95.0803,94.832,94.9611,19408.0
2025-03-05 15:00:00,95.62,96.02,95.59,95.91,64170.0,94.9711,95.3683,94.9413,95.2591,64170.0
2025-03-05 15:10:00,95.89,95.89,95.01,95.17,58426.0,95.2392,95.2392,94.3652,94.5241,58426.0
2025-03-05 15:20:00,95.23,95.49,94.99,95.44,20467.0,94.5837,94.8419,94.3453,94.7923,20467.0
2025-03-05 15:30:00,95.39,95.39,95.14,95.22,16384.0,94.7426,94.7426,94.4943,94.5738,16384.0
2025-03-05 15:40:00,95.22,95.34,95.14,95.17,20318.0,94.5738,94.693,94.4943,94.5241,20318.0
2025-03-05 15:50:00,95.14,95.2,94.8,94.86,110635.0,94.4943,94.5539,94.1566,94.2162,110635.0
2025-03-06 09:30:00,93.26,93.32,91.19,92.96,85113.0,92.6271,92.6867,90.5711,92.3291,85113.0
2025-03-06 09:40:00,92.91,93.53,92.77,93.36,31661.0,92.2794,92.8952,92.1404,92.7264,31661.0
2025-03-06 09:50:00,93.48,93.74,93.41,93.54,23867.0,92.8456,93.1038,92.7761,92.9052,23867.0
2025-03-06 10:00:00,93.54,94.1,93.16,93.88,103237.0,92.9052,93.4614,92.5277,93.2429,103237.0
2025-03-06 10:10:00,93.66,93.91,93.4,93.56,27329.0,93.0244,93.2727,92.7661,92.925,27329.0
2025-03-06 10:20:00,93.54,93.94,93.41,93.61,22546.0,92.9052,93.3025,92.7761,92.9747,22546.0
2025-03-06 10:30:00,93.63,93.76,93.33,93.76,14045.0,92.9946,93.1237,92.6966,93.1237,14045.0
2025-03-06 10:40:00,93.79,93.8,93.54,93.62,16039.0,93.1535,93.1634,92.9052,92.9846,16039.0
2025-03-06 10:50:00,93.63,93.63,93.27,93.43,22868.0,92.9946,92.9946,92.637,92.7959,22868.0
2025-03-06 11:00:00,93.46,93.85,93.46,93.78,21613.0,92.8257,93.2131,92.8257,93.1435,21613.0
2025-03-06 11:10:00,93.73,93.81,93.53,93.53,19183.0,93.0939,93.1733,92.8952,92.8952,19183.0
2025-03-06 11:20:00,93.47,93.55,93.14,93.28,29031.0,92.8356,92.9151,92.5079,92.6469,29031.0
2025-03-06 11:30:00,93.35,93.54,92.97,93.01,36419.0,92.7165,92.9052,92.339,92.3788,36419.0
2025-03-06 11:40:00,93.01,93.05,92.88,92.95,20869.0,92.3788,92.4185,92.2496,92.3192,20869.0
2025-03-06 11:50:00,92.9,93.01,92.76,92.79,14759.0,92.2695,92.3788,92.1305,92.1603,14759.0
2025-03-06 12:00:00,92.71,92.8,92.36,92.63,16167.0,92.0808,92.1702,91.7332,92.0013,16167.0
2025-03-06 12:10:00,92.64,92.71,92.32,92.48,13770.0,92.0113,92.0808,91.6934,91.8524,13770.0
2025-03-06 12:20:00,92.48,92.73,92.35,92.44,23509.0,91.8524,92.1007,91.7232,91.8126,23509.0
2025-03-06 12:30:00,92.45,92.67,92.35,92.38,12370.0,91.8226,92.0411,91.7232,91.753,12370.0
2025-03-06 12:40:00,92.38,92.55,92.01,92.1,11313.0,91.753,91.9219,91.3856,91.4749,11313.0
2025-03-06 12:50:00,92.08,92.2,91.94,92.1,16612.0,91.4551,91.5743,91.316,91.4749,16612.0
2025-03-06 13:00:00,92.13,92.22,91.94,92.06,14177.0,91.5047,91.5941,91.316,91.4352,14177.0
2025-03-06 13:10:00,92.09,92.43,91.99,92.43,22514.0,91.465,91.8027,91.3657,91.8027,22514.0
2025-03-06 13:20:00,92.43,92.49,92.13,92.15,11295.0,91.8027,91.8623,91.5047,91.5246,11295.0
2025-03-06 13:30:00,92.15,92.26,91.78,91.81,19075.0,91.5246,91.6339,91.1571,91.1869,19075.0
2025-03-06 13:40:00,91.75,91.97,91.6,91.95,21465.0,91.1273,91.3458,90.9783,91.326,21465.0
2025-03-06 13:50:00,91.94,92.22,91.93,92.2,26586.0,91.316,91.5941,91.3061,91.5743,26586.0
2025-03-06 14:00:00,92.13,92.15,91.85,91.95,56750.0,91.5047,91.5246,91.2266,91.326,56750.0
2025-03-06 14:10:00,91.99,92.21,91.86,91.97,60034.0,91.3657,91.5842,91.2366,91.3458,60034.0
2025-03-06 14:20:00,91.99,92.07,91.74,91.8,40973.0,91.3657,91.4451,91.1174,91.177,40973.0
2025-03-06 14:30:00,91.84,92.01,91.7,91.87,66104.0,91.2167,91.3856,91.0777,91.2465,66104.0
2025-03-06 14:40:00,91.86,92.63,91.84,92.63,44725.0,91.2366,92.0013,91.2167,92.0013,44725.0
2025-03-06 14:50:00,92.6,92.94,91.97,91.98,20653.0,91.9715,92.3092,91.3458,91.3558,20653.0
2025-03-06 15:00:00,91.96,92.49,91.84,92.41,30870.0,91.3359,91.8623,91.2167,91.7828,30870.0
2025-03-06 15:10:00,92.41,92.6,92.34,92.6,18106.0,91.7828,91.9715,91.7133,91.9715,18106.0
2025-03-06 15:20:00,92.59,92.76,92.22,92.72,21892.0,91.9616,92.1305,91.5941,92.0907,21892.0
2025-03-06 15:30:00,92.72,92.95,92.39,92.4,30593.0,92.0907,92.3192,91.763,91.7729,30593.0
2025-03-06 15:40:00,92.4,92.65,92.25,92.65,33499.0,91.7729,92.0212,91.6239,92.0212,33499.0
2025-03-06 15:50:00,92.54,92.65,91.83,91.86,201145.0,91.912,92.0212,91.2068,91.2366,201145.0
2025-03-07 09:30:00,91.58,92.06,91.35,91.98,70396.0,90.9585,91.4352,90.73,91.3558,70396.0
2025-03-07 09:40:00,92.09,93.45,91.97,93.33,35944.0,91.465,92.8158,91.3458,92.6966,35944.0
2025-03-07 09:50:00,93.33,93.99,93.13,93.17,34881.0,92.6966,93.3521,92.498,92.5377,34881.0
2025-03-07 10:00:00,93.16,93.59,92.94,93.22,26974.0,92.5277,92.9548,92.3092,92.5873,26974.0
2025-03-07 10:10:00,93.22,93.27,92.65,92.8,25574.0,92.5873,92.637,92.0212,92.1702,25574.0
2025-03-07 10:20:00,92.85,93.38,92.7,92.91,47414.0,92.2199,92.7463,92.0709,92.2794,47414.0
2025-03-07 10:30:00,92.85,92.9,92.19,92.35,34681.0,92.2199,92.2695,91.5643,91.7232,34681.0
2025-03-07 10:40:00,92.28,93.12,92.17,93.0,29224.0,91.6537,92.488,91.5445,92.3688,29224.0
2025-03-07 10:50:00,92.99,92.99,92.56,92.73,28952.0,92.3589,92.3589,91.9318,92.1007,28952.0
2025-03-07 11:00:00,92.67,92.76,92.41,92.52,15483.0,92.0411,92.1305,91.7828,91.8921,15483.0
2025-03-07 11:10:00,92.49,92.49,92.06,92.08,22220.0,91.8623,91.8623,91.4352,91.4551,22220.0
2025-03-07 11:20:00,92.07,92.14,91.53,91.61,16707.0,91.4451,91.5147,90.9088,90.9883,16707.0
2025-03-07 11:30:00,91.62,91.75,91.39,91.45,18164.0,90.9982,91.1273,90.7698,90.8294,18164.0
2025-03-07 11:40:00,91.45,91.68,91.31,91.47,19973.0,90.8294,91.0578,90.6903,90.8492,19973.0
2025-03-07 11:50:00,91.43,91.64,91.16,91.59,18466.0,90.8095,91.0181,90.5413,90.9684,18466.0
2025-03-07 12:00:00,91.59,92.02,91.57,91.86,19201.0,90.9684,91.3955,90.9485,91.2366,19201.0
2025-03-07 12:10:00,91.9,91.96,91.58,91.77,15544.0,91.2763,91.3359,90.9585,91.1472,15544.0
2025-03-07 12:20:00,91.72,92.14,91.69,92.13,18448.0,91.0975,91.5147,91.0677,91.5047,18448.0
2025-03-07 12:30:00,92.13,92.5,92.01,92.36,10208.0,91.5047,91.8722,91.3856,91.7332,10208.0
2025-03-07 12:40:00,92.34,92.86,92.27,92.65,11610.0,91.7133,92.2298,91.6438,92.0212,11610.0
2025-03-07 12:50:00,92.66,92.9,92.31,92.38,12059.0,92.0311,92.2695,91.6835,91.753,12059.0
2025-03-07 13:00:00,92.37,93.27,92.37,92.97,15690.0,91.7431,92.637,91.7431,92.339,15690.0
2025-03-07 13:10:00,92.97,93.08,92.7,92.95,12867.0,92.339,92.4483,92.0709,92.3192,12867.0
2025-03-07 13:20:00,92.93,93.0,92.67,92.67,13011.0,92.2993,92.3688,92.0411,92.0411,13011.0
2025-03-07 13:30:00,92.74,93.17,92.67,93.17,20941.0,92.1106,92.5377,92.0411,92.5377,20941.0
2025-03-07 13:40:00,93.11,93.39,93.0,93.23,14383.0,92.4781,92.7562,92.3688,92.5973,14383.0
2025-03-07 13:50:00,93.23,93.48,93.22,93.4,16225.0,92.5973,92.8456,92.5873,92.7661,16225.0
2025-03-07 14:00:00,93.4,93.62,93.11,93.16,23672.0,92.7661,92.9846,92.4781,92.5277,23672.0
2025-03-07 14:10:00,93.18,93.63,93.15,93.54,18906.0,92.5476,92.9946,92.5178,92.9052,18906.0
2025-03-07 14:20:00,93.58,93.8,93.58,93.64,10133.0,92.9449,93.1634,92.9449,93.0045,10133.0
2025-03-07 14:30:00,93.7,93.92,93.55,93.76,8891.0,93.0641,93.2826,92.9151,93.1237,8891.0
2025-03-07 14:40:00,93.79,93.79,93.54,93.55,11970.0,93.1535,93.1535,92.9052,92.9151,11970.0
2025-03-07 14:50:00,93.53,93.64,93.39,93.44,9052.0,92.8952,93.0045,92.7562,92.8058,9052.0
2025-03-07 15:00:00,93.43,93.89,93.32,93.84,19788.0,92.7959,93.2528,92.6867,93.2031,19788.0
2025-03-07 15:10:00,93.84,94.12,93.72,94.12,20983.0,93.2031,93.4812,93.0839,93.4812,20983.0
2025-03-07 15:20:00,94.09,94.09,93.77,94.03,17496.0,93.4514,93.4514,93.1336,93.3918,17496.0
2025-03-07 15:30:00,94.04,94.19,93.78,93.9,21143.0,93.4018,93.5508,93.1435,93.2627,21143.0
2025-03-07 15:40:00,93.87,94.38,93.71,94.36,36955.0,93.2329,93.7395,93.074,93.7196,36955.0
2025-03-07 15:50:00,94.33,94.39,93.7,93.77,237198.0,93.6898,93.7494,93.0641,93.1336,237198.0
2025-03-10 09:30:00,92.58,92.81,91.77,92.65,50775.0,91.9517,92.1801,91.1472,92.0212,50775.0
2025-03-10 09:40:00,92.62,93.03,92.31,92.59,27664.0,91.9914,92.3986,91.6835,91.9616,27664.0
2025-03-10 09:50:00,92.67,92.82,92.25,92.66,12738.0,92.0411,92.1901,91.6239,92.0311,12738.0
2025-03-10 10:00:00,92.62,92.62,92.13,92.18,16021.0,91.9914,91.9914,91.5047,91.5544,16021.0
2025-03-10 10:10:00,92.11,92.33,91.89,91.98,9628.0,91.4849,91.7034,91.2664,91.3558,9628.0
2025-03-10 10:20:00,91.98,92.07,91.6,91.67,14406.0,91.3558,91.4451,90.9783,91.0479,14406.0
2025-03-10 10:30:00,91.67,91.8,91.42,91.7,13404.0,91.0479,91.177,90.7996,91.0777,13404.0
2025-03-10 10:40:00,91.69,91.69,91.4,91.48,12617.0,91.0677,91.0677,90.7797,90.8591,12617.0
2025-03-10 10:50:00,91.48,91.49,91.2,91.42,14644.0,90.8591,90.8691,90.581,90.7996,14644.0
2025-03-10 11:00:00,91.42,91.69,91.37,91.69,13514.0,90.7996,91.0677,90.7499,91.0677,13514.0
2025-03-10 11:10:00,91.58,91.91,91.53,91.57,16551.0,90.9585,91.2862,90.9088,90.9485,16551.0
2025-03-10 11:20:00,91.57,91.81,91.54,91.72,10226.0,90.9485,91.1869,90.9187,91.0975,10226.0
2025-03-10 11:30:00,91.84,92.46,91.84,92.11,8538.0,91.2167,91.8325,91.2167,91.4849,8538.0
2025-03-10 11:40:00,92.11,92.26,91.76,92.13,13406.0,91.4849,91.6339,91.1372,91.5047,13406.0
2025-03-10 11:50:00,92.04,92.09,91.67,91.72,7360.0,91.4153,91.465,91.0479,91.0975,7360.0
2025-03-10 12:00:00,91.8,91.92,91.62,91.65,12385.0,91.177,91.2962,90.9982,91.028,12385.0
2025-03-10 12:10:00,91.66,91.84,91.41,91.41,16719.0,91.0379,91.2167,90.7896,90.7896,16719.0
2025-03-10 12:20:00,91.48,91.62,91.37,91.56,12911.0,90.8591,90.9982,90.7499,90.9386,12911.0
2025-03-10 12:30:00,91.56,91.79,91.4,91.41,10434.0,90.9386,91.167,90.7797,90.7896,10434.0
2025-03-10 12:40:00,91.44,91.59,91.33,91.42,10473.0,90.8194,90.9684,90.7102,90.7996,10473.0
2025-03-10 12:50:00,91.35,91.53,91.35,91.42,6279.0,90.73,90.9088,90.73,90.7996,6279.0
2025-03-10 13:00:00,91.44,91.47,91.1,91.1,12092.0,90.8194,90.8492,90.4817,90.4817,12092.0
2025-03-10 13:10:00,91.07,91.17,90.96,91.03,12861.0,90.4519,90.5513,90.3427,90.4122,12861.0
2025-03-10 13:20:00,91.08,91.27,90.94,90.94,16469.0,90.4619,90.6506,90.3228,90.3228,16469.0
2025-03-10 13:30:00,90.9,91.1,90.8,90.94,10535.0,90.2831,90.4817,90.1838,90.3228,10535.0
2025-03-10 13:40:00,90.87,90.88,90.61,90.64,7742.0,90.2533,90.2632,89.9951,90.0248,7742.0
2025-03-10 13:50:00,90.67,90.84,90.59,90.75,8073.0,90.0546,90.2235,89.9752,90.1341,8073.0
2025-03-10 14:00:00,90.66,90.71,90.41,90.5,20833.0,90.0447,90.0944,89.7964,89.8858,20833.0
2025-03-10 14:10:00,90.55,90.84,90.53,90.58,10719.0,89.9355,90.2235,89.9156,89.9653,10719.0
2025-03-10 14:20:00,90.61,90.72,90.41,90.51,10769.0,89.9951,90.1043,89.7964,89.8957,10769.0
2025-03-10 14:30:00,90.51,90.84,90.5,90.73,14412.0,89.8957,90.2235,89.8858,90.1142,14412.0
2025-03-10 14:40:00,90.71,90.82,90.58,90.61,7629.0,90.0944,90.2036,89.9653,89.9951,7629.0
2025-03-10 14:50:00,90.63,90.66,90.22,90.22,13274.0,90.0149,90.0447,89.6077,89.6077,13274.0
2025-03-10 15:00:00,90.26,90.38,90.2,90.23,23857.0,89.6474,89.7666,89.5878,89.6176,23857.0
2025-03-10 15:10:00,90.19,91.19,90.12,91.05,24855.0,89.5779,90.5711,89.5084,90.4321,24855.0
2025-03-10 15:20:00,91.05,91.77,91.04,91.41,22439.0,90.4321,91.1472,90.4221,90.7896,22439.0
2025-03-10 15:30:00,91.47,92.09,91.41,92.02,48869.0,90.8492,91.465,90.7896,91.3955,48869.0
2025-03-10 15:40:00,92.01,92.07,91.64,91.96,74731.0,91.3856,91.4451,91.0181,91.3359,74731.0
2025-03-10 15:50:00,91.99,92.39,91.95,92.07,257130.0,91.3657,91.763,91.326,91.4451,257130.0
2025-03-11 09:30:00,92.16,92.97,91.45,92.43,86532.0,91.5345,92.339,90.8294,91.8027,86532.0
2025-03-11 09:40:00,92.31,92.79,92.07,92.76,30076.0,91.6835,92.1603,91.4451,92.1305,30076.0
2025-03-11 09:50:00,92.77,92.87,92.21,92.48,22517.0,92.1404,92.2397,91.5842,91.8524,22517.0
2025-03-11 10:00:00,92.33,92.73,91.34,91.72,122421.0,91.7034,92.1007,90.7201,91.0975,122421.0
2025-03-11 10:10:00,91.59,91.74,91.25,91.68,37898.0,90.9684,91.1174,90.6307,91.0578,37898.0
2025-03-11 10:20:00,91.58,91.83,91.37,91.56,41960.0,90.9585,91.2068,90.7499,90.9386,41960.0
2025-03-11 10:30:00,91.54,91.71,91.13,91.26,45876.0,90.9187,91.0876,90.5115,90.6406,45876.0
2025-03-11 10:40:00,91.26,91.44,91.06,91.16,14317.0,90.6406,90.8194,90.442,90.5413,14317.0
2025-03-11 10:50:00,91.16,91.55,91.1,91.17,33202.0,90.5413,90.9287,90.4817,90.5513,33202.0
2025-03-11 11:00:00,91.22,92.12,91.16,92.11,26900.0,90.6009,91.4948,90.5413,91.4849,26900.0
2025-03-11 11:10:00,91.99,92.01,91.7,91.7,9714.0,91.3657,91.3856,91.0777,91.0777,9714.0
2025-03-11 11:20:00,91.69,91.92,91.32,91.32,13577.0,91.0677,91.2962,90.7002,90.7002,13577.0
2025-03-11 11:30:00,91.4,91.56,91.2,91.43,10117.0,90.7797,90.9386,90.581,90.8095,10117.0
2025-03-11 11:40:00,91.58,91.82,91.49,91.82,7945.0,90.9585,91.1968,90.8691,91.1968,7945.0
2025-03-11 11:50:00,91.76,92.02,91.6,91.66,11440.0,91.1372,91.3955,90.9783,91.0379,11440.0
2025-03-11 12:00:00,91.66,91.92,91.41,91.48,29273.0,91.0379,91.2962,90.7896,90.8591,29273.0
2025-03-11 12:10:00,91.48,91.49,91.25,91.4,26626.0,90.8591,90.8691,90.6307,90.7797,26626.0
2025-03-11 12:20:00,91.39,91.45,91.14,91.15,16305.0,90.7698,90.8294,90.5215,90.5314,16305.0
2025-03-11 12:30:00,91.22,91.22,90.76,90.76,35698.0,90.6009,90.6009,90.144,90.144,35698.0
2025-03-11 12:40:00,90.8,90.96,90.59,90.72,13726.0,90.1838,90.3427,89.9752,90.1043,13726.0
2025-03-11 12:50:00,90.71,90.82,90.19,90.37,20796.0,90.0944,90.2036,89.5779,89.7567,20796.0
2025-03-11 13:00:00,90.37,90.47,90.2,90.32,14682.0,89.7567,89.856,89.5878,89.707,14682.0
2025-03-11 13:10:00,90.39,90.43,90.19,90.31,14245.0,89.7765,89.8163,89.5779,89.6971,14245.0
2025-03-11 13:20:00,90.34,90.38,90.08,90.09,19192.0,89.7269,89.7666,89.4687,89.4786,19192.0
2025-03-11 13:30:00,90.08,91.21,90.08,90.38,36874.0,89.4687,90.591,89.4687,89.7666,36874.0
2025-03-11 13:40:00,90.37,90.95,90.31,90.9,25996.0,89.7567,90.3327,89.6971,90.2831,25996.0
2025-03-11 13:50:00,90.9,90.97,90.43,90.55,18594.0,90.2831,90.3526,89.8163,89.9355,18594.0
2025-03-11 14:00:00,90.61,91.29,90.61,91.19,17720.0,89.9951,90.6704,89.9951,90.5711,17720.0
2025-03-11 14:10:00,91.28,91.46,91.21,91.27,23479.0,90.6605,90.8393,90.591,90.6506,23479.0
2025-03-11 14:20:00,91.22,91.78,91.16,91.47,96373.0,90.6009,91.1571,90.5413,90.8492,96373.0
2025-03-11 14:30:00,91.45,91.61,91.25,91.44,37231.0,90.8294,90.9883,90.6307,90.8194,37231.0
2025-03-11 14:40:00,91.52,91.84,91.44,91.75,29703.0,90.8989,91.2167,90.8194,91.1273,29703.0
2025-03-11 14:50:00,91.76,92.0,91.72,91.78,40968.0,91.1372,91.3756,91.0975,91.1571,40968.0
2025-03-11 15:00:00,91.72,92.0,91.51,91.79,25784.0,91.0975,91.3756,90.8889,91.167,25784.0
2025-03-11 15:10:00,91.82,91.84,91.45,91.64,38263.0,91.1968,91.2167,90.8294,91.0181,38263.0
2025-03-11 15:20:00,91.66,92.09,91.66,92.09,20573.0,91.0379,91.465,91.0379,91.465,20573.0
2025-03-11 15:30:00,92.16,92.16,91.62,91.62,26456.0,91.5345,91.5345,90.9982,90.9982,26456.0
2025-03-11 15:40:00,91.61,91.8,91.48,91.79,18364.0,90.9883,91.177,90.8591,91.167,18364.0
2025-03-11 15:50:00,91.75,91.75,90.92,90.92,127047.0,91.1273,91.1273,90.3029,90.3029,127047.0
2025-03-12 09:30:00,92.78,93.15,92.5,92.67,59274.0,92.1503,92.5178,91.8722,92.0411,59274.0
2025-03-12 09:40:00,92.67,92.82,91.88,92.22,18676.0,92.0411,92.1901,91.2564,91.5941,18676.0
2025-03-12 09:50:00,92.25,92.4,91.12,91.64,42884.0,91.6239,91.7729,90.5016,91.0181,42884.0
2025-03-12 10:00:00,91.65,91.71,91.18,91.56,33019.0,91.028,91.0876,90.5612,90.9386,33019.0
2025-03-12 10:10:00,91.63,91.7,90.88,91.15,29742.0,91.0081,91.0777,90.2632,90.5314,29742.0
2025-03-12 10:20:00,91.15,91.36,91.02,91.25,11864.0,90.5314,90.74,90.4023,90.6307,11864.0
2025-03-12 10:30:00,91.16,91.18,90.85,90.96,28477.0,90.5413,90.5612,90.2334,90.3427,28477.0
2025-03-12 10:40:00,90.96,90.99,90.76,90.85,22486.0,90.3427,90.3725,90.144,90.2334,22486.0
2025-03-12 10:50:00,90.84,91.08,90.55,90.59,11183.0,90.2235,90.4619,89.9355,89.9752,11183.0
2025-03-12 11:00:00,90.6,90.67,90.32,90.55,16636.0,89.9851,90.0546,89.707,89.9355,16636.0
2025-03-12 11:10:00,90.55,91.22,90.53,91.19,26777.0,89.9355,90.6009,89.9156,90.5711,26777.0
2025-03-12 11:20:00,91.13,91.38,90.98,91.24,14535.0,90.5115,90.7598,90.3625,90.6208,14535.0
2025-03-12 11:30:00,91.31,91.57,91.23,91.48,22022.0,90.6903,90.9485,90.6108,90.8591,22022.0
2025-03-12 11:40:00,91.42,91.43,91.19,91.36,17008.0,90.7996,90.8095,90.5711,90.74,17008.0
2025-03-12 11:50:00,91.41,91.56,91.25,91.56,15976.0,90.7896,90.9386,90.6307,90.9386,15976.0
2025-03-12 12:00:00,91.55,91.62,91.27,91.62,42736.0,90.9287,90.9982,90.6506,90.9982,42736.0
2025-03-12 12:10:00,91.61,91.98,91.45,91.79,20824.0,90.9883,91.3558,90.8294,91.167,20824.0
2025-03-12 12:20:00,91.86,91.93,91.71,91.73,11080.0,91.2366,91.3061,91.0876,91.1075,11080.0
2025-03-12 12:30:00,91.83,91.99,91.76,91.77,5880.0,91.2068,91.3657,91.1372,91.1472,5880.0
2025-03-12 12:40:00,91.69,91.84,91.41,91.82,12976.0,91.0677,91.2167,90.7896,91.1968,12976.0
2025-03-12 12:50:00,91.85,91.87,91.56,91.6,11665.0,91.2266,91.2465,90.9386,90.9783,11665.0
2025-03-12 13:00:00,91.54,91.95,91.54,91.95,10407.0,90.9187,91.326,90.9187,91.326,10407.0
2025-03-12 13:10:00,91.9,92.03,91.78,91.99,11600.0,91.2763,91.4054,91.1571,91.3657,11600.0
2025-03-12 13:20:00,91.99,92.18,91.99,92.16,11329.0,91.3657,91.5544,91.3657,91.5345,11329.0
2025-03-12 13:30:00,92.13,92.22,92.1,92.1,13724.0,91.5047,91.5941,91.4749,91.4749,13724.0
2025-03-12 13:40:00,92.08,92.23,92.04,92.09,14142.0,91.4551,91.6041,91.4153,91.465,14142.0
2025-03-12 13:50:00,92.09,92.09,91.48,91.53,11815.0,91.465,91.465,90.8591,90.9088,11815.0
2025-03-12 14:00:00,91.49,91.9,91.49,91.65,15067.0,90.8691,91.2763,90.8691,91.028,15067.0
2025-03-12 14:10:00,91.69,92.04,91.64,92.01,12262.0,91.0677,91.4153,91.0181,91.3856,12262.0
2025-03-12 14:20:00,92.0,92.21,91.98,92.21,17143.0,91.3756,91.5842,91.3558,91.5842,17143.0
2025-03-12 14:30:00,92.17,92.31,92.13,92.13,11160.0,91.5445,91.6835,91.5047,91.5047,11160.0
2025-03-12 14:40:00,92.16,92.34,92.14,92.28,16298.0,91.5345,91.7133,91.5147,91.6537,16298.0
2025-03-12 14:50:00,92.29,92.38,92.03,92.31,14016.0,91.6637,91.753,91.4054,91.6835,14016.0
2025-03-12 15:00:00,92.31,92.33,92.0,92.05,17647.0,91.6835,91.7034,91.3756,91.4253,17647.0
2025-03-12 15:10:00,92.01,92.04,91.7,91.88,23043.0,91.3856,91.4153,91.0777,91.2564,23043.0
2025-03-12 15:20:00,91.88,91.92,91.59,91.75,21562.0,91.2564,91.2962,90.9684,91.1273,21562.0
2025-03-12 15:30:00,91.78,91.82,91.4,91.41,80875.0,91.1571,91.1968,90.7797,90.7896,80875.0
2025-03-12 15:40:00,91.41,91.61,91.23,91.59,35260.0,90.7896,90.9883,90.6108,90.9684,35260.0
2025-03-12 15:50:00,91.57,91.84,91.25,91.48,233046.0,90.9485,91.2167,90.6307,90.8591,233046.0
2025-03-13 09:30:00,91.13,91.47,90.42,91.39,55281.0,90.5115,90.8492,89.8063,90.7698,55281.0
2025-03-13 09:40:00,91.3,91.5,90.55,91.17,13396.0,90.6804,90.879,89.9355,90.5513,13396.0
2025-03-13 09:50:00,91.17,91.26,90.96,91.08,14589.0,90.5513,90.6406,90.3427,90.4619,14589.0
2025-03-13 10:00:00,91.1,91.77,90.96,91.39,21055.0,90.4817,91.1472,90.3427,90.7698,21055.0
2025-03-13 10:10:00,91.51,91.91,91.31,91.91,24997.0,90.8889,91.2862,90.6903,91.2862,24997.0
2025-03-13 10:20:00,91.92,91.92,91.5,91.58,29285.0,91.2962,91.2962,90.879,90.9585,29285.0
2025-03-13 10:30:00,91.52,91.91,91.19,91.25,20634.0,90.8989,91.2862,90.5711,90.6307,20634.0
2025-03-13 10:40:00,91.23,91.35,91.11,91.15,14031.0,90.6108,90.73,90.4917,90.5314,14031.0
2025-03-13 10:50:00,91.23,91.43,91.01,91.12,8948.0,90.6108,90.8095,90.3923,90.5016,8948.0
2025-03-13 11:00:00,91.2,91.4,91.15,91.21,24033.0,90.581,90.7797,90.5314,90.591,24033.0
2025-03-13 11:10:00,91.19,91.24,91.04,91.23,14782.0,90.5711,90.6208,90.4221,90.6108,14782.0
2025-03-13 11:20:00,91.23,91.37,91.07,91.08,24620.0,90.6108,90.7499,90.4519,90.4619,24620.0
2025-03-13 11:30:00,91.08,91.14,90.81,90.9,18814.0,90.4619,90.5215,90.1937,90.2831,18814.0
2025-03-13 11:40:00,90.93,91.3,90.83,91.06,14169.0,90.3129,90.6804,90.2136,90.442,14169.0
2025-03-13 11:50:00,91.0,91.15,90.95,91.05,42421.0,90.3824,90.5314,90.3327,90.4321,42421.0
2025-03-13 12:00:00,91.0,91.07,90.75,90.86,30480.0,90.3824,90.4519,90.1341,90.2434,30480.0
2025-03-13 12:10:00,90.81,90.87,90.54,90.68,15244.0,90.1937,90.2533,89.9255,90.0646,15244.0
2025-03-13 12:20:00,90.68,90.93,90.65,90.93,49436.0,90.0646,90.3129,90.0348,90.3129,49436.0
2025-03-13 12:30:00,90.81,91.1,90.81,91.08,27618.0,90.1937,90.4817,90.1937,90.4619,27618.0
2025-03-13 12:40:00,91.05,91.13,90.66,90.82,30833.0,90.4321,90.5115,90.0447,90.2036,30833.0
2025-03-13 12:50:00,90.84,90.94,90.71,90.83,13551.0,90.2235,90.3228,90.0944,90.2136,13551.0
2025-03-13 13:00:00,90.9,90.91,90.68,90.78,13919.0,90.2831,90.293,90.0646,90.1639,13919.0
2025-03-13 13:10:00,90.8,90.8,90.42,90.45,20874.0,90.1838,90.1838,89.8063,89.8361,20874.0
2025-03-13 13:20:00,90.46,90.57,90.41,90.53,10280.0,89.8461,89.9553,89.7964,89.9156,10280.0
2025-03-13 13:30:00,90.51,90.56,90.31,90.36,16316.0,89.8957,89.9454,89.6971,89.7468,16316.0
2025-03-13 13:40:00,90.36,90.42,89.95,90.04,15657.0,89.7468,89.8063,89.3395,89.4289,15657.0
2025-03-13 13:50:00,90.07,90.14,89.88,89.91,12512.0,89.4587,89.5282,89.27,89.2998,12512.0
2025-03-13 14:00:00,89.91,90.35,89.9,90.31,7200.0,89.2998,89.7368,89.2899,89.6971,7200.0
2025-03-13 14:10:00,90.3,90.62,90.29,90.55,9896.0,89.6872,90.005,89.6772,89.9355,9896.0
2025-03-13 14:20:00,90.44,90.62,90.39,90.57,9069.0,89.8262,90.005,89.7765,89.9553,9069.0
2025-03-13 14:30:00,90.56,90.82,90.47,90.7,13473.0,89.9454,90.2036,89.856,90.0844,13473.0
2025-03-13 14:40:00,90.68,90.94,90.61,90.93,11266.0,90.0646,90.3228,89.9951,90.3129,11266.0
2025-03-13 14:50:00,90.92,91.17,90.72,91.08,16721.0,90.3029,90.5513,90.1043,90.4619,16721.0
2025-03-13 15:00:00,91.09,91.31,90.76,90.76,15329.0,90.4718,90.6903,90.144,90.144,15329.0
2025-03-13 15:10:00,90.76,90.96,90.73,90.89,9619.0,90.144,90.3427,90.1142,90.2732,9619.0
2025-03-13 15:20:00,90.87,90.9,90.39,90.44,78107.0,90.2533,90.2831,89.7765,89.8262,78107.0
2025-03-13 15:30:00,90.46,90.7,90.14,90.16,59285.0,89.8461,90.0844,89.5282,89.5481,59285.0
2025-03-13 15:40:00,90.16,90.32,90.0,90.22,61421.0,89.5481,89.707,89.3892,89.6077,61421.0
2025-03-13 15:50:00,90.23,90.23,89.92,90.05,170680.0,89.6176,89.6176,89.3097,89.4389,170680.0
2025-03-14 09:30:00,91.49,91.75,91.08,91.37,38071.0,90.8691,91.1273,90.4619,90.7499,38071.0
2025-03-14 09:40:00,91.25,91.69,91.19,91.59,6599.0,90.6307,91.0677,90.5711,90.9684,6599.0
2025-03-14 09:50:00,91.68,91.94,91.64,91.66,7575.0,91.0578,91.316,91.0181,91.0379,7575.0
2025-03-14 10:00:00,91.6,91.84,90.9,91.52,13716.0,90.9783,91.2167,90.2831,90.8989,13716.0
2025-03-14 10:10:00,91.48,91.48,91.23,91.4,6286.0,90.8591,90.8591,90.6108,90.7797,6286.0
2025-03-14 10:20:00,91.28,91.59,91.15,91.33,12233.0,90.6605,90.9684,90.5314,90.7102,12233.0
2025-03-14 10:30:00,91.35,91.85,91.33,91.81,7033.0,90.73,91.2266,90.7102,91.1869,7033.0
2025-03-14 10:40:00,91.82,91.92,91.57,91.86,7885.0,91.1968,91.2962,90.9485,91.2366,7885.0
2025-03-14 10:50:00,91.87,92.35,91.84,92.35,10889.0,91.2465,91.7232,91.2167,91.7232,10889.0
2025-03-14 11:00:00,92.36,92.48,92.27,92.27,9988.0,91.7332,91.8524,91.6438,91.6438,9988.0
2025-03-14 11:10:00,92.37,92.56,92.24,92.43,12666.0,91.7431,91.9318,91.614,91.8027,12666.0
2025-03-14 11:20:00,92.38,92.64,92.38,92.53,16596.0,91.753,92.0113,91.753,91.902,16596.0
2025-03-14 11:30:00,92.53,92.72,92.47,92.61,14241.0,91.902,92.0907,91.8424,91.9815,14241.0
2025-03-14 11:40:00,92.6,92.69,92.35,92.43,13929.0,91.9715,92.0609,91.7232,91.8027,13929.0
2025-03-14 11:50:00,92.43,92.79,92.37,92.73,11066.0,91.8027,92.1603,91.7431,92.1007,11066.0
2025-03-14 12:00:00,92.84,92.88,92.7,92.71,13262.0,92.2099,92.2496,92.0709,92.0808,13262.0
2025-03-14 12:10:00,92.73,92.82,92.61,92.77,11368.0,92.1007,92.1901,91.9815,92.1404,11368.0
2025-03-14 12:20:00,92.8,92.9,92.59,92.61,5385.0,92.1702,92.2695,91.9616,91.9815,5385.0
2025-03-14 12:30:00,92.58,92.75,92.55,92.63,7803.0,91.9517,92.1205,91.9219,92.0013,7803.0
2025-03-14 12:40:00,92.74,92.78,92.63,92.72,7358.0,92.1106,92.1503,92.0013,92.0907,7358.0
2025-03-14 12:50:00,92.74,92.88,92.69,92.72,4917.0,92.1106,92.2496,92.0609,92.0907,4917.0
2025-03-14 13:00:00,92.72,92.86,92.61,92.81,14043.0,92.0907,92.2298,91.9815,92.1801,14043.0
2025-03-14 13:10:00,92.81,92.86,92.71,92.78,7619.0,92.1801,92.2298,92.0808,92.1503,7619.0
2025-03-14 13:20:00,92.75,92.8,92.62,92.72,11991.0,92.1205,92.1702,91.9914,92.0907,11991.0
2025-03-14 13:30:00,92.77,92.84,92.62,92.7,6073.0,92.1404,92.2099,91.9914,92.0709,6073.0
2025-03-14 13:40:00,92.75,92.75,92.53,92.56,10068.0,92.1205,92.1205,91.902,91.9318,10068.0
2025-03-14 13:50:00,92.6,92.67,92.35,92.4,9405.0,91.9715,92.0411,91.7232,91.7729,9405.0
2025-03-14 14:00:00,92.38,92.62,92.38,92.51,12058.0,91.753,91.9914,91.753,91.8822,12058.0
2025-03-14 14:10:00,92.5,92.55,92.41,92.47,11156.0,91.8722,91.9219,91.7828,91.8424,11156.0
2025-03-14 14:20:00,92.5,92.59,92.46,92.51,8702.0,91.8722,91.9616,91.8325,91.8822,8702.0
2025-03-14 14:30:00,92.49,92.75,92.49,92.72,10734.0,91.8623,92.1205,91.8623,92.0907,10734.0
2025-03-14 14:40:00,92.73,92.74,92.62,92.67,12375.0,92.1007,92.1106,91.9914,92.0411,12375.0
2025-03-14 14:50:00,92.68,92.7,92.52,92.64,9644.0,92.051,92.0709,91.8921,92.0113,9644.0
2025-03-14 15:00:00,92.6,92.74,92.59,92.7,21193.0,91.9715,92.1106,91.9616,92.0709,21193.0
2025-03-14 15:10:00,92.68,92.75,92.49,92.54,26605.0,92.051,92.1205,91.8623,91.912,26605.0
2025-03-14 15:20:00,92.51,92.56,92.38,92.38,21293.0,91.8822,91.9318,91.753,91.753,21293.0
2025-03-14 15:30:00,92.43,92.47,92.17,92.2,28147.0,91.8027,91.8424,91.5445,91.5743,28147.0
2025-03-14 15:40:00,92.15,92.5,92.14,92.47,27151.0,91.5246,91.8722,91.5147,91.8424,27151.0
2025-03-14 15:50:00,92.45,92.56,91.92,92.01,282709.0,91.8226,91.9318,91.2962,91.3856,282709.0
2025-03-17 09:30:00,91.9,93.17,91.7,92.88,60407.0,91.2763,92.5377,91.0777,92.2496,60407.0
2025-03-17 09:40:00,92.74,92.89,92.59,92.59,13245.0,92.1106,92.2596,91.9616,91.9616,13245.0
2025-03-17 09:50:00,92.52,93.08,92.49,92.8,19061.0,91.8921,92.4483,91.8623,92.1702,19061.0
2025-03-17 10:00:00,92.79,93.03,92.65,92.97,19616.0,92.1603,92.3986,92.0212,92.339,19616.0
2025-03-17 10:10:00,92.98,93.15,92.86,93.15,7534.0,92.349,92.5178,92.2298,92.5178,7534.0
2025-03-17 10:20:00,93.15,93.15,92.69,92.69,10271.0,92.5178,92.5178,92.0609,92.0609,10271.0
2025-03-17 10:30:00,92.65,92.87,92.54,92.87,9791.0,92.0212,92.2397,91.912,92.2397,9791.0
2025-03-17 10:40:00,92.85,93.21,92.74,93.21,23346.0,92.2199,92.5774,92.1106,92.5774,23346.0
2025-03-17 10:50:00,93.2,93.32,93.01,93.09,29375.0,92.5675,92.6867,92.3788,92.4582,29375.0
2025-03-17 11:00:00,93.13,93.3,92.94,93.23,24566.0,92.498,92.6668,92.3092,92.5973,24566.0
2025-03-17 11:10:00,93.22,93.6,93.11,93.57,14589.0,92.5873,92.9648,92.4781,92.935,14589.0
2025-03-17 11:20:00,93.53,93.68,93.43,93.49,12227.0,92.8952,93.0442,92.7959,92.8555,12227.0
2025-03-17 11:30:00,93.5,93.55,93.24,93.35,19484.0,92.8654,92.9151,92.6072,92.7165,19484.0
2025-03-17 11:40:00,93.39,93.63,93.39,93.6,11376.0,92.7562,92.9946,92.7562,92.9648,11376.0
2025-03-17 11:50:00,93.57,93.72,93.55,93.56,12493.0,92.935,93.0839,92.9151,92.925,12493.0
2025-03-17 12:00:00,93.56,93.84,93.43,93.79,33800.0,92.925,93.2031,92.7959,93.1535,33800.0
2025-03-17 12:10:00,93.83,93.86,93.61,93.63,10305.0,93.1932,93.223,92.9747,92.9946,10305.0
2025-03-17 12:20:00,93.65,93.67,93.39,93.48,21905.0,93.0144,93.0343,92.7562,92.8456,21905.0
2025-03-17 12:30:00,93.45,93.58,93.39,93.53,21113.0,92.8158,92.9449,92.7562,92.8952,21113.0
2025-03-17 12:40:00,93.51,93.51,93.33,93.45,17678.0,92.8754,92.8754,92.6966,92.8158,17678.0
2025-03-17 12:50:00,93.44,93.55,93.34,93.39,15544.0,92.8058,92.9151,92.7065,92.7562,15544.0
2025-03-17 13:00:00,93.42,93.46,93.25,93.39,25632.0,92.786,92.8257,92.6171,92.7562,25632.0
2025-03-17 13:10:00,93.41,93.51,93.38,93.46,16389.0,92.7761,92.8754,92.7463,92.8257,16389.0
2025-03-17 13:20:00,93.41,93.64,93.34,93.55,23886.0,92.7761,93.0045,92.7065,92.9151,23886.0
2025-03-17 13:30:00,93.55,93.71,93.47,93.7,17138.0,92.9151,93.074,92.8356,93.0641,17138.0
2025-03-17 13:40:00,93.7,93.77,93.64,93.73,8908.0,93.0641,93.1336,93.0045,93.0939,8908.0
2025-03-17 13:50:00,93.75,93.91,93.75,93.82,11601.0,93.1137,93.2727,93.1137,93.1833,11601.0
2025-03-17 14:00:00,93.86,93.99,93.79,93.9,15161.0,93.223,93.3521,93.1535,93.2627,15161.0
2025-03-17 14:10:00,93.88,94.14,93.84,94.03,21775.0,93.2429,93.5011,93.2031,93.3918,21775.0
2025-03-17 14:20:00,94.06,94.06,93.85,93.96,7422.0,93.4216,93.4216,93.2131,93.3223,7422.0
2025-03-17 14:30:00,93.97,94.08,93.91,94.03,15587.0,93.3323,93.4415,93.2727,93.3918,15587.0
2025-03-17 14:40:00,93.98,94.23,93.91,94.22,8337.0,93.3422,93.5905,93.2727,93.5806,8337.0
2025-03-17 14:50:00,94.23,94.32,94.15,94.16,9451.0,93.5905,93.6799,93.511,93.521,9451.0
2025-03-17 15:00:00,94.16,94.2,94.04,94.14,12883.0,93.521,93.5607,93.4018,93.5011,12883.0
2025-03-17 15:10:00,94.16,94.18,94.08,94.12,14692.0,93.521,93.5408,93.4415,93.4812,14692.0
2025-03-17 15:20:00,94.14,94.27,94.11,94.23,15304.0,93.5011,93.6302,93.4713,93.5905,15304.0
2025-03-17 15:30:00,94.19,94.24,93.91,94.02,15635.0,93.5508,93.6004,93.2727,93.3819,15635.0
2025-03-17 15:40:00,93.99,94.01,93.83,93.89,19548.0,93.3521,93.372,93.1932,93.2528,19548.0
2025-03-17 15:50:00,93.83,93.85,93.1,93.31,263845.0,93.1932,93.2131,92.4682,92.6767,263845.0
2025-03-18 09:30:00,93.05,93.57,92.93,92.97,91366.0,92.4185,92.935,92.2993,92.339,91366.0
2025-03-18 09:40:00,93.0,93.49,92.86,93.29,41355.0,92.3688,92.8555,92.2298,92.6569,41355.0
2025-03-18 09:50:00,93.29,93.29,92.81,92.98,19483.0,92.6569,92.6569,92.1801,92.349,19483.0
2025-03-18 10:00:00,92.96,93.13,92.59,93.01,13550.0,92.3291,92.498,91.9616,92.3788,13550.0
2025-03-18 10:10:00,92.95,93.15,92.67,93.04,9516.0,92.3192,92.5178,92.0411,92.4086,9516.0
2025-03-18 10:20:00,93.06,93.26,92.97,93.15,7171.0,92.4284,92.6271,92.339,92.5178,7171.0
2025-03-18 10:30:00,93.16,93.23,93.01,93.17,10695.0,92.5277,92.5973,92.3788,92.5377,10695.0
2025-03-18 10:40:00,93.14,93.19,92.76,92.92,13396.0,92.5079,92.5575,92.1305,92.2894,13396.0
2025-03-18 10:50:00,92.95,93.19,92.92,93.04,25107.0,92.3192,92.5575,92.2894,92.4086,25107.0
2025-03-18 11:00:00,93.04,93.07,92.78,93.02,57518.0,92.4086,92.4384,92.1503,92.3887,57518.0
2025-03-18 11:10:00,93.01,93.31,92.94,93.19,49833.0,92.3788,92.6767,92.3092,92.5575,49833.0
2025-03-18 11:20:00,93.18,93.32,93.06,93.1,11588.0,92.5476,92.6867,92.4284,92.4682,11588.0
2025-03-18 11:30:00,93.07,93.19,93.01,93.08,30742.0,92.4384,92.5575,92.3788,92.4483,30742.0
2025-03-18 11:40:00,93.14,93.2,93.04,93.09,18548.0,92.5079,92.5675,92.4086,92.4582,18548.0
2025-03-18 11:50:00,93.02,93.11,92.94,93.08,44762.0,92.3887,92.4781,92.3092,92.4483,44762.0
2025-03-18 12:00:00,93.08,93.3,93.07,93.19,5012.0,92.4483,92.6668,92.4384,92.5575,5012.0
2025-03-18 12:10:00,93.16,93.45,93.16,93.31,9611.0,92.5277,92.8158,92.5277,92.6767,9611.0
2025-03-18 12:20:00,93.31,93.41,93.16,93.26,23610.0,92.6767,92.7761,92.5277,92.6271,23610.0
2025-03-18 12:30:00,93.23,93.3,93.06,93.12,13046.0,92.5973,92.6668,92.4284,92.488,13046.0
2025-03-18 12:40:00,93.11,93.27,93.03,93.08,28272.0,92.4781,92.637,92.3986,92.4483,28272.0
2025-03-18 12:50:00,93.07,93.16,92.92,93.13,35564.0,92.4384,92.5277,92.2894,92.498,35564.0
2025-03-18 13:00:00,93.09,93.15,92.77,92.8,17681.0,92.4582,92.5178,92.1404,92.1702,17681.0
2025-03-18 13:10:00,92.82,92.96,92.52,92.57,16567.0,92.1901,92.3291,91.8921,91.9418,16567.0
2025-03-18 13:20:00,92.59,92.8,92.53,92.72,9178.0,91.9616,92.1702,91.902,92.0907,9178.0
2025-03-18 13:30:00,92.61,92.8,92.59,92.78,6116.0,91.9815,92.1702,91.9616,92.1503,6116.0
2025-03-18 13:40:00,92.75,92.81,92.68,92.68,7876.0,92.1205,92.1801,92.051,92.051,7876.0
2025-03-18 13:50:00,92.72,92.79,92.38,92.42,9239.0,92.0907,92.1603,91.753,91.7928,9239.0
2025-03-18 14:00:00,92.39,92.41,92.19,92.33,7678.0,91.763,91.7828,91.5643,91.7034,7678.0
2025-03-18 14:10:00,92.27,92.27,91.98,92.11,11854.0,91.6438,91.6438,91.3558,91.4849,11854.0
2025-03-18 14:20:00,92.15,92.29,91.92,91.97,12243.0,91.5246,91.6637,91.2962,91.3458,12243.0
2025-03-18 14:30:00,91.94,92.13,91.93,92.05,14241.0,91.316,91.5047,91.3061,91.4253,14241.0
2025-03-18 14:40:00,92.06,92.23,91.98,92.16,31137.0,91.4352,91.6041,91.3558,91.5345,31137.0
2025-03-18 14:50:00,92.15,92.43,92.11,92.25,19115.0,91.5246,91.8027,91.4849,91.6239,19115.0
2025-03-18 15:00:00,92.21,92.32,92.13,92.21,16471.0,91.5842,91.6934,91.5047,91.5842,16471.0
2025-03-18 15:10:00,92.2,92.26,92.07,92.21,16322.0,91.5743,91.6339,91.4451,91.5842,16322.0
2025-03-18 15:20:00,92.19,92.24,91.92,92.1,22743.0,91.5643,91.614,91.2962,91.4749,22743.0
2025-03-18 15:30:00,92.08,92.43,92.08,92.14,54485.0,91.4551,91.8027,91.4551,91.5147,54485.0
2025-03-18 15:40:00,92.17,92.43,92.1,92.18,45880.0,91.5445,91.8027,91.4749,91.5544,45880.0
2025-03-18 15:50:00,92.21,92.31,91.91,92.27,342986.0,91.5842,91.6835,91.2862,91.6438,342986.0
2025-03-19 09:30:00,92.73,93.26,92.67,92.75,40396.0,92.1007,92.6271,92.0411,92.1205,40396.0
2025-03-19 09:40:00,92.84,93.01,92.34,93.01,18471.0,92.2099,92.3788,91.7133,92.3788,18471.0
2025-03-19 09:50:00,93.1,93.41,93.1,93.3,12074.0,92.4682,92.7761,92.4682,92.6668,12074.0
2025-03-19 10:00:00,93.3,94.23,93.29,94.23,29265.0,92.6668,93.5905,92.6569,93.5905,29265.0
2025-03-19 10:10:00,94.3,94.4,93.87,93.9,33833.0,93.66,93.7593,93.2329,93.2627,33833.0
2025-03-19 10:20:00,93.86,94.01,93.8,93.9,19227.0,93.223,93.372,93.1634,93.2627,19227.0
2025-03-19 10:30:00,93.88,94.09,93.78,93.99,13198.0,93.2429,93.4514,93.1435,93.3521,13198.0
2025-03-19 10:40:00,94.02,94.06,93.78,93.95,18655.0,93.3819,93.4216,93.1435,93.3124,18655.0
2025-03-19 10:50:00,93.95,94.02,93.67,93.75,42601.0,93.3124,93.3819,93.0343,93.1137,42601.0
2025-03-19 11:00:00,93.73,93.84,93.68,93.78,23268.0,93.0939,93.2031,93.0442,93.1435,23268.0
2025-03-19 11:10:00,93.81,93.81,93.44,93.49,22287.0,93.1733,93.1733,92.8058,92.8555,22287.0
2025-03-19 11:20:00,93.49,93.78,93.49,93.67,21776.0,92.8555,93.1435,92.8555,93.0343,21776.0
2025-03-19 11:30:00,93.62,93.77,93.58,93.65,6775.0,92.9846,93.1336,92.9449,93.0144,6775.0
2025-03-19 11:40:00,93.66,93.91,93.58,93.91,10906.0,93.0244,93.2727,92.9449,93.2727,10906.0
2025-03-19 11:50:00,93.95,94.19,93.95,94.08,16949.0,93.3124,93.5508,93.3124,93.4415,16949.0
2025-03-19 12:00:00,94.1,94.13,93.92,93.97,11231.0,93.4614,93.4912,93.2826,93.3323,11231.0
2025-03-19 12:10:00,93.97,93.97,93.73,93.86,9198.0,93.3323,93.3323,93.0939,93.223,9198.0
2025-03-19 12:20:00,93.89,94.0,93.85,93.95,8573.0,93.2528,93.362,93.2131,93.3124,8573.0
2025-03-19 12:30:00,93.95,93.99,93.84,93.84,5843.0,93.3124,93.3521,93.2031,93.2031,5843.0
2025-03-19 12:40:00,93.82,93.89,93.77,93.77,10599.0,93.1833,93.2528,93.1336,93.1336,10599.0
2025-03-19 12:50:00,93.77,93.8,93.61,93.66,9643.0,93.1336,93.1634,92.9747,93.0244,9643.0
2025-03-19 13:00:00,93.69,93.73,93.53,93.56,3615.0,93.0542,93.0939,92.8952,92.925,3615.0
2025-03-19 13:10:00,93.51,93.55,93.18,93.19,13211.0,92.8754,92.9151,92.5476,92.5575,13211.0
2025-03-19 13:20:00,93.15,93.3,93.14,93.17,8734.0,92.5178,92.6668,92.5079,92.5377,8734.0
2025-03-19 13:30:00,93.15,93.26,93.06,93.26,10867.0,92.5178,92.6271,92.4284,92.6271,10867.0
2025-03-19 13:40:00,93.23,93.27,92.9,92.9,13403.0,92.5973,92.637,92.2695,92.2695,13403.0
2025-03-19 13:50:00,92.97,93.07,92.82,92.82,10378.0,92.339,92.4384,92.1901,92.1901,10378.0
2025-03-19 14:00:00,92.57,93.23,92.57,92.96,26122.0,91.9418,92.5973,91.9418,92.3291,26122.0
2025-03-19 14:10:00,92.96,93.46,92.96,93.41,23318.0,92.3291,92.8257,92.3291,92.7761,23318.0
2025-03-19 14:20:00,93.36,93.46,93.1,93.15,53616.0,92.7264,92.8257,92.4682,92.5178,53616.0
2025-03-19 14:30:00,93.19,93.59,93.19,93.38,13800.0,92.5575,92.9548,92.5575,92.7463,13800.0
2025-03-19 14:40:00,93.43,93.85,93.37,93.81,14205.0,92.7959,93.2131,92.7363,93.1733,14205.0
2025-03-19 14:50:00,93.85,94.32,93.77,94.2,14433.0,93.2131,93.6799,93.1336,93.5607,14433.0
2025-03-19 15:00:00,94.25,94.57,94.16,94.57,19285.0,93.6103,93.9282,93.521,93.9282,19285.0
2025-03-19 15:10:00,94.54,94.72,94.47,94.57,48948.0,93.8984,94.0772,93.8289,93.9282,48948.0
2025-03-19 15:20:00,94.55,94.55,93.95,93.97,61671.0,93.9083,93.9083,93.3124,93.3323,61671.0
2025-03-19 15:30:00,93.97,94.14,93.6,94.07,94132.0,93.3323,93.5011,92.9648,93.4316,94132.0
2025-03-19 15:40:00,94.11,94.33,94.04,94.07,26114.0,93.4713,93.6898,93.4018,93.4316,26114.0
2025-03-19 15:50:00,94.0,94.0,93.47,93.54,149676.0,93.362,93.362,92.8356,92.9052,149676.0
2025-03-20 09:30:00,92.86,93.2,92.69,92.95,28460.0,92.2298,92.5675,92.0609,92.3192,28460.0
2025-03-20 09:40:00,92.82,93.25,92.81,93.12,9163.0,92.1901,92.6171,92.1801,92.488,9163.0
2025-03-20 09:50:00,93.05,93.36,92.9,93.34,14188.0,92.4185,92.7264,92.2695,92.7065,14188.0
2025-03-20 10:00:00,93.33,93.74,93.23,93.64,17701.0,92.6966,93.1038,92.5973,93.0045,17701.0
2025-03-20 10:10:00,93.65,93.93,93.52,93.79,13824.0,93.0144,93.2925,92.8853,93.1535,13824.0
2025-03-20 10:20:00,93.74,94.11,93.73,93.8,37334.0,93.1038,93.4713,93.0939,93.1634,37334.0
2025-03-20 10:30:00,93.86,93.95,93.62,93.77,13864.0,93.223,93.3124,92.9846,93.1336,13864.0
2025-03-20 10:40:00,93.7,94.02,93.65,93.92,18581.0,93.0641,93.3819,93.0144,93.2826,18581.0
2025-03-20 10:50:00,93.9,93.91,93.58,93.64,20407.0,93.2627,93.2727,92.9449,93.0045,20407.0
2025-03-20 11:00:00,93.67,93.71,93.55,93.65,15833.0,93.0343,93.074,92.9151,93.0144,15833.0
2025-03-20 11:10:00,93.61,93.69,93.35,93.38,31794.0,92.9747,93.0542,92.7165,92.7463,31794.0
2025-03-20 11:20:00,93.36,93.58,93.3,93.54,25323.0,92.7264,92.9449,92.6668,92.9052,25323.0
2025-03-20 11:30:00,93.47,93.5,93.26,93.31,27791.0,92.8356,92.8654,92.6271,92.6767,27791.0
2025-03-20 11:40:00,93.31,93.61,93.31,93.54,29410.0,92.6767,92.9747,92.6767,92.9052,29410.0
2025-03-20 11:50:00,93.53,93.64,93.45,93.46,47364.0,92.8952,93.0045,92.8158,92.8257,47364.0
2025-03-20 12:00:00,93.45,93.74,93.41,93.52,30728.0,92.8158,93.1038,92.7761,92.8853,30728.0
2025-03-20 12:10:00,93.5,93.63,93.34,93.63,16879.0,92.8654,92.9946,92.7065,92.9946,16879.0
2025-03-20 12:20:00,93.58,93.75,93.52,93.55,26553.0,92.9449,93.1137,92.8853,92.9151,26553.0
2025-03-20 12:30:00,93.63,93.84,93.52,93.73,9346.0,92.9946,93.2031,92.8853,93.0939,9346.0
2025-03-20 12:40:00,93.78,93.79,93.38,93.39,8494.0,93.1435,93.1535,92.7463,92.7562,8494.0
2025-03-20 12:50:00,93.37,93.47,93.32,93.34,6163.0,92.7363,92.8356,92.6867,92.7065,6163.0
2025-03-20 13:00:00,93.34,93.51,93.3,93.45,12481.0,92.7065,92.8754,92.6668,92.8158,12481.0
2025-03-20 13:10:00,93.46,93.47,93.29,93.3,7190.0,92.8257,92.8356,92.6569,92.6668,7190.0
2025-03-20 13:20:00,93.33,93.33,92.86,92.86,6637.0,92.6966,92.6966,92.2298,92.2298,6637.0
2025-03-20 13:30:00,92.91,93.17,92.9,93.17,10228.0,92.2794,92.5377,92.2695,92.5377,10228.0
2025-03-20 13:40:00,93.14,93.33,93.07,93.22,8436.0,92.5079,92.6966,92.4384,92.5873,8436.0
2025-03-20 13:50:00,93.25,93.26,93.03,93.07,7125.0,92.6171,92.6271,92.3986,92.4384,7125.0
2025-03-20 14:00:00,93.09,93.14,93.03,93.08,5596.0,92.4582,92.5079,92.3986,92.4483,5596.0
2025-03-20 14:10:00,93.08,93.27,93.08,93.18,14310.0,92.4483,92.637,92.4483,92.5476,14310.0
2025-03-20 14:20:00,93.18,93.2,92.86,92.87,10731.0,92.5476,92.5675,92.2298,92.2397,10731.0
2025-03-20 14:30:00,92.8,92.96,92.73,92.9,11741.0,92.1702,92.3291,92.1007,92.2695,11741.0
2025-03-20 14:40:00,92.94,92.98,92.74,92.94,10362.0,92.3092,92.349,92.1106,92.3092,10362.0
2025-03-20 14:50:00,92.92,93.13,92.8,92.83,15180.0,92.2894,92.498,92.1702,92.2,15180.0
2025-03-20 15:00:00,92.81,93.02,92.81,92.86,14071.0,92.1801,92.3887,92.1801,92.2298,14071.0
2025-03-20 15:10:00,92.83,93.0,92.81,92.96,11643.0,92.2,92.3688,92.1801,92.3291,11643.0
2025-03-20 15:20:00,92.97,93.12,92.69,92.7,28411.0,92.339,92.488,92.0609,92.0709,28411.0
2025-03-20 15:30:00,92.7,92.83,92.56,92.59,92954.0,92.0709,92.2,91.9318,91.9616,92954.0
2025-03-20 15:40:00,92.59,92.9,92.57,92.9,29989.0,91.9616,92.2695,91.9418,92.2695,29989.0
2025-03-20 15:50:00,92.89,92.9,92.03,92.17,468427.0,92.2596,92.2695,91.4054,91.5445,468427.0
2025-03-21 09:30:00,91.39,91.65,90.79,90.99,188602.0,90.7698,91.028,90.1738,90.3725,188602.0
2025-03-21 09:40:00,91.14,91.86,91.11,91.63,16823.0,90.5215,91.2366,90.4917,91.0081,16823.0
2025-03-21 09:50:00,91.63,91.93,91.51,91.76,12493.0,91.0081,91.3061,90.8889,91.1372,12493.0
2025-03-21 10:00:00,91.74,91.99,91.61,91.8,12549.0,91.1174,91.3657,90.9883,91.177,12549.0
2025-03-21 10:10:00,91.82,91.88,91.57,91.77,14641.0,91.1968,91.2564,90.9485,91.1472,14641.0
2025-03-21 10:20:00,91.77,91.97,91.69,91.81,9849.0,91.1472,91.3458,91.0677,91.1869,9849.0
2025-03-21 10:30:00,91.76,92.97,91.75,91.85,40890.0,91.1372,92.339,91.1273,91.2266,40890.0
2025-03-21 10:40:00,91.82,92.07,91.79,91.9,8223.0,91.1968,91.4451,91.167,91.2763,8223.0
2025-03-21 10:50:00,91.9,92.27,91.85,92.19,11416.0,91.2763,91.6438,91.2266,91.5643,11416.0
2025-03-21 11:00:00,92.27,92.27,91.91,91.92,4959.0,91.6438,91.6438,91.2862,91.2962,4959.0
2025-03-21 11:10:00,91.97,91.97,91.63,91.63,5655.0,91.3458,91.3458,91.0081,91.0081,5655.0
2025-03-21 11:20:00,91.6,91.69,91.54,91.59,5889.0,90.9783,91.0677,90.9187,90.9684,5889.0
2025-03-21 11:30:00,91.62,91.8,91.62,91.74,1809.0,90.9982,91.177,90.9982,91.1174,1809.0
2025-03-21 11:40:00,91.68,91.74,91.5,91.74,5789.0,91.0578,91.1174,90.879,91.1174,5789.0
2025-03-21 11:50:00,91.66,91.77,91.57,91.68,5737.0,91.0379,91.1472,90.9485,91.0578,5737.0
2025-03-21 12:00:00,91.7,91.84,91.54,91.84,8550.0,91.0777,91.2167,90.9187,91.2167,8550.0
2025-03-21 12:10:00,91.84,92.07,91.79,92.05,4085.0,91.2167,91.4451,91.167,91.4253,4085.0
2025-03-21 12:20:00,92.1,92.26,92.06,92.24,6494.0,91.4749,91.6339,91.4352,91.614,6494.0
2025-03-21 12:30:00,92.22,92.27,92.14,92.19,3442.0,91.5941,91.6438,91.5147,91.5643,3442.0
2025-03-21 12:40:00,92.19,92.36,92.18,92.36,3467.0,91.5643,91.7332,91.5544,91.7332,3467.0
2025-03-21 12:50:00,92.33,92.49,92.28,92.49,5451.0,91.7034,91.8623,91.6537,91.8623,5451.0
2025-03-21 13:00:00,92.47,92.47,92.32,92.33,3530.0,91.8424,91.8424,91.6934,91.7034,3530.0
2025-03-21 13:10:00,92.36,92.36,92.19,92.21,4858.0,91.7332,91.7332,91.5643,91.5842,4858.0
2025-03-21 13:20:00,92.21,92.32,92.06,92.07,8915.0,91.5842,91.6934,91.4352,91.4451,8915.0
2025-03-21 13:30:00,92.06,92.17,92.0,92.14,9745.0,91.4352,91.5445,91.3756,91.5147,9745.0
2025-03-21 13:40:00,92.18,92.38,92.09,92.38,9920.0,91.5544,91.753,91.465,91.753,9920.0
2025-03-21 13:50:00,92.38,92.38,92.17,92.17,10367.0,91.753,91.753,91.5445,91.5445,10367.0
2025-03-21 14:00:00,92.2,92.33,92.19,92.28,6304.0,91.5743,91.7034,91.5643,91.6537,6304.0
2025-03-21 14:10:00,92.29,92.29,92.18,92.23,5851.0,91.6637,91.6637,91.5544,91.6041,5851.0
2025-03-21 14:20:00,92.25,92.27,92.1,92.14,11316.0,91.6239,91.6438,91.4749,91.5147,11316.0
2025-03-21 14:30:00,92.14,92.32,92.14,92.31,9477.0,91.5147,91.6934,91.5147,91.6835,9477.0
2025-03-21 14:40:00,92.31,92.41,92.05,92.12,11429.0,91.6835,91.7828,91.4253,91.4948,11429.0
2025-03-21 14:50:00,92.15,92.19,92.04,92.12,13116.0,91.5246,91.5643,91.4153,91.4948,13116.0
2025-03-21 15:00:00,92.14,92.15,92.0,92.0,14246.0,91.5147,91.5246,91.3756,91.3756,14246.0
2025-03-21 15:10:00,92.0,92.08,91.92,91.99,12205.0,91.3756,91.4551,91.2962,91.3657,12205.0
2025-03-21 15:20:00,91.97,91.99,91.86,91.92,9534.0,91.3458,91.3657,91.2366,91.2962,9534.0
2025-03-21 15:30:00,91.92,92.08,91.84,91.99,37780.0,91.2962,91.4551,91.2167,91.3657,37780.0
2025-03-21 15:40:00,92.01,92.27,91.88,92.23,35193.0,91.3856,91.6438,91.2564,91.6041,35193.0
2025-03-21 15:50:00,92.25,92.67,91.72,92.25,323783.0,91.6239,92.0411,91.0975,91.6239,323783.0
2025-03-24 09:30:00,93.93,95.12,93.0,95.04,52220.0,93.2925,94.4744,92.3688,94.395,52220.0
2025-03-24 09:40:00,94.95,95.14,94.2,94.62,18921.0,94.3056,94.4943,93.5607,93.9778,18921.0
2025-03-24 09:50:00,94.62,94.75,94.3,94.43,24711.0,93.9778,94.107,93.66,93.7891,24711.0
2025-03-24 10:00:00,94.53,94.88,94.48,94.66,32987.0,93.8884,94.2361,93.8388,94.0176,32987.0
2025-03-24 10:10:00,94.61,94.72,94.47,94.67,16395.0,93.9679,94.0772,93.8289,94.0275,16395.0
2025-03-24 10:20:00,94.62,94.69,94.4,94.44,18007.0,93.9778,94.0474,93.7593,93.7991,18007.0
2025-03-24 10:30:00,94.43,94.56,94.39,94.48,11199.0,93.7891,93.9182,93.7494,93.8388,11199.0
2025-03-24 10:40:00,94.44,94.46,94.26,94.37,6790.0,93.7991,93.8189,93.6203,93.7295,6790.0
2025-03-24 10:50:00,94.35,94.39,94.28,94.33,10253.0,93.7097,93.7494,93.6401,93.6898,10253.0
2025-03-24 11:00:00,94.35,94.51,94.29,94.43,13716.0,93.7097,93.8686,93.6501,93.7891,13716.0
2025-03-24 11:10:00,94.41,94.71,94.34,94.68,5903.0,93.7693,94.0672,93.6997,94.0374,5903.0
2025-03-24 11:20:00,94.73,94.77,94.58,94.58,21367.0,94.0871,94.1268,93.9381,93.9381,21367.0
2025-03-24 11:30:00,94.61,94.72,94.56,94.62,4531.0,93.9679,94.0772,93.9182,93.9778,4531.0
2025-03-24 11:40:00,94.56,94.62,94.46,94.59,11821.0,93.9182,93.9778,93.8189,93.948,11821.0
2025-03-24 11:50:00,94.56,94.86,94.52,94.76,16292.0,93.9182,94.2162,93.8785,94.1169,16292.0
2025-03-24 12:00:00,94.76,94.78,94.54,94.64,17238.0,94.1169,94.1368,93.8984,93.9977,17238.0
2025-03-24 12:10:00,94.64,94.67,94.54,94.62,7529.0,93.9977,94.0275,93.8984,93.9778,7529.0
2025-03-24 12:20:00,94.59,94.7,94.44,94.44,16198.0,93.948,94.0573,93.7991,93.7991,16198.0
2025-03-24 12:30:00,94.47,94.64,94.4,94.53,8276.0,93.8289,93.9977,93.7593,93.8884,8276.0
2025-03-24 12:40:00,94.54,94.54,94.37,94.39,14569.0,93.8984,93.8984,93.7295,93.7494,14569.0
2025-03-24 12:50:00,94.43,94.44,94.2,94.31,18737.0,93.7891,93.7991,93.5607,93.6699,18737.0
2025-03-24 13:00:00,94.33,94.44,94.3,94.32,9608.0,93.6898,93.7991,93.66,93.6799,9608.0
2025-03-24 13:10:00,94.31,94.36,94.17,94.21,9361.0,93.6699,93.7196,93.5309,93.5706,9361.0
2025-03-24 13:20:00,94.19,94.24,94.13,94.23,8916.0,93.5508,93.6004,93.4912,93.5905,8916.0
2025-03-24 13:30:00,94.23,94.37,94.2,94.31,17802.0,93.5905,93.7295,93.5607,93.6699,17802.0
2025-03-24 13:40:00,94.3,94.36,94.21,94.34,8699.0,93.66,93.7196,93.5706,93.6997,8699.0
2025-03-24 13:50:00,94.36,94.4,94.26,94.4,11737.0,93.7196,93.7593,93.6203,93.7593,11737.0
2025-03-24 14:00:00,94.41,94.41,94.32,94.37,30089.0,93.7693,93.7693,93.6799,93.7295,30089.0
2025-03-24 14:10:00,94.37,94.47,94.34,94.47,10564.0,93.7295,93.8289,93.6997,93.8289,10564.0
2025-03-24 14:20:00,94.45,94.74,94.42,94.72,19887.0,93.809,94.097,93.7792,94.0772,19887.0
2025-03-24 14:30:00,94.68,94.88,94.67,94.84,20191.0,94.0374,94.2361,94.0275,94.1963,20191.0
2025-03-24 14:40:00,94.84,95.02,94.8,94.94,28199.0,94.1963,94.3751,94.1566,94.2957,28199.0
2025-03-24 14:50:00,94.92,94.99,94.87,94.9,25812.0,94.2758,94.3453,94.2261,94.2559,25812.0
2025-03-24 15:00:00,94.9,95.13,94.85,95.03,26303.0,94.2559,94.4844,94.2063,94.3851,26303.0
2025-03-24 15:10:00,95.02,95.02,94.88,94.9,21195.0,94.3751,94.3751,94.2361,94.2559,21195.0
2025-03-24 15:20:00,94.88,94.9,94.71,94.71,22408.0,94.2361,94.2559,94.0672,94.0672,22408.0
2025-03-24 15:30:00,94.71,94.82,94.68,94.82,26415.0,94.0672,94.1765,94.0374,94.1765,26415.0
2025-03-24 15:40:00,94.81,95.17,94.8,95.12,43104.0,94.1665,94.5241,94.1566,94.4744,43104.0
2025-03-24 15:50:00,95.16,95.25,95.06,95.07,224207.0,94.5142,94.6036,94.4149,94.4248,224207.0
2025-03-25 09:30:00,95.36,96.1,95.2,95.91,37433.0,94.7128,95.4478,94.5539,95.2591,37433.0
2025-03-25 09:40:00,95.91,95.91,95.53,95.64,16751.0,95.2591,95.2591,94.8817,94.9909,16751.0
2025-03-25 09:50:00,95.57,95.71,95.27,95.59,25372.0,94.9214,95.0604,94.6234,94.9413,25372.0
2025-03-25 10:00:00,95.64,95.71,95.22,95.53,33307.0,94.9909,95.0604,94.5738,94.8817,33307.0
2025-03-25 10:10:00,95.49,95.63,95.23,95.34,23483.0,94.8419,94.981,94.5837,94.693,23483.0
2025-03-25 10:20:00,95.34,95.42,95.08,95.14,25582.0,94.693,94.7724,94.4347,94.4943,25582.0
2025-03-25 10:30:00,95.11,95.2,95.06,95.12,19745.0,94.4645,94.5539,94.4149,94.4744,19745.0
2025-03-25 10:40:00,95.12,95.18,95.07,95.13,11339.0,94.4744,94.534,94.4248,94.4844,11339.0
2025-03-25 10:50:00,95.1,95.12,94.8,94.86,28467.0,94.4546,94.4744,94.1566,94.2162,28467.0
2025-03-25 11:00:00,94.87,94.95,94.84,94.89,11928.0,94.2261,94.3056,94.1963,94.246,11928.0
2025-03-25 11:10:00,94.89,94.89,94.61,94.62,28506.0,94.246,94.246,93.9679,93.9778,28506.0
2025-03-25 11:20:00,94.61,94.68,94.37,94.58,16462.0,93.9679,94.0374,93.7295,93.9381,16462.0
2025-03-25 11:30:00,94.6,94.86,94.53,94.82,21970.0,93.958,94.2162,93.8884,94.1765,21970.0
2025-03-25 11:40:00,94.82,94.9,94.76,94.86,9570.0,94.1765,94.2559,94.1169,94.2162,9570.0
2025-03-25 11:50:00,94.85,94.87,94.56,94.71,28579.0,94.2063,94.2261,93.9182,94.0672,28579.0
2025-03-25 12:00:00,94.74,94.96,94.68,94.91,27192.0,94.097,94.3155,94.0374,94.2659,27192.0
2025-03-25 12:10:00,94.93,94.94,94.62,94.63,9751.0,94.2857,94.2957,93.9778,93.9878,9751.0
2025-03-25 12:20:00,94.61,94.75,94.55,94.57,22433.0,93.9679,94.107,93.9083,93.9282,22433.0
2025-03-25 12:30:00,94.59,94.76,94.44,94.72,31074.0,93.948,94.1169,93.7991,94.0772,31074.0
2025-03-25 12:40:00,94.72,94.87,94.71,94.75,11383.0,94.0772,94.2261,94.0672,94.107,11383.0
2025-03-25 12:50:00,94.75,94.84,94.4,94.4,14991.0,94.107,94.1963,93.7593,93.7593,14991.0
2025-03-25 13:00:00,94.47,94.67,94.36,94.66,14119.0,93.8289,94.0275,93.7196,94.0176,14119.0
2025-03-25 13:10:00,94.62,94.66,94.51,94.56,12592.0,93.9778,94.0176,93.8686,93.9182,12592.0
2025-03-25 13:20:00,94.56,94.6,94.28,94.33,19464.0,93.9182,93.958,93.6401,93.6898,19464.0
2025-03-25 13:30:00,94.34,94.4,94.17,94.17,11240.0,93.6997,93.7593,93.5309,93.5309,11240.0
2025-03-25 13:40:00,94.17,94.2,94.05,94.05,10561.0,93.5309,93.5607,93.4117,93.4117,10561.0
2025-03-25 13:50:00,94.04,94.12,94.02,94.03,11840.0,93.4018,93.4812,93.3819,93.3918,11840.0
2025-03-25 14:00:00,94.1,94.17,94.06,94.14,13604.0,93.4614,93.5309,93.4216,93.5011,13604.0
2025-03-25 14:10:00,94.15,94.33,94.08,94.33,20999.0,93.511,93.6898,93.4415,93.6898,20999.0
2025-03-25 14:20:00,94.33,94.53,94.19,94.26,58776.0,93.6898,93.8884,93.5508,93.6203,58776.0
2025-03-25 14:30:00,94.29,94.33,94.22,94.28,12126.0,93.6501,93.6898,93.5806,93.6401,12126.0
2025-03-25 14:40:00,94.28,94.28,94.16,94.17,11752.0,93.6401,93.6401,93.521,93.5309,11752.0
2025-03-25 14:50:00,94.13,94.17,93.99,94.02,20631.0,93.4912,93.5309,93.3521,93.3819,20631.0
2025-03-25 15:00:00,94.02,94.13,93.96,94.09,20172.0,93.3819,93.4912,93.3223,93.4514,20172.0
2025-03-25 15:10:00,94.11,94.11,93.91,94.07,24939.0,93.4713,93.4713,93.2727,93.4316,24939.0
2025-03-25 15:20:00,94.05,94.07,93.87,93.93,27636.0,93.4117,93.4316,93.2329,93.2925,27636.0
2025-03-25 15:30:00,93.94,94.33,93.94,94.15,36349.0,93.3025,93.6898,93.3025,93.511,36349.0
2025-03-25 15:40:00,94.18,94.48,94.17,94.41,28361.0,93.5408,93.8388,93.5309,93.7693,28361.0
2025-03-25 15:50:00,94.41,94.52,94.26,94.39,119332.0,93.7693,93.8785,93.6203,93.7494,119332.0
2025-03-26 09:30:00,94.45,94.7,94.38,94.51,19837.0,93.809,94.0573,93.7395,93.8686,19837.0
2025-03-26 09:40:00,94.65,94.79,94.35,94.45,19296.0,94.0076,94.1467,93.7097,93.809,19296.0
2025-03-26 09:50:00,94.45,94.7,94.26,94.28,29550.0,93.809,94.0573,93.6203,93.6401,29550.0
2025-03-26 10:00:00,94.28,94.39,94.12,94.23,30379.0,93.6401,93.7494,93.4812,93.5905,30379.0
2025-03-26 10:10:00,94.25,94.31,94.09,94.11,9169.0,93.6103,93.6699,93.4514,93.4713,9169.0
2025-03-26 10:20:00,94.1,94.27,94.02,94.14,27176.0,93.4614,93.6302,93.3819,93.5011,27176.0
2025-03-26 10:30:00,94.09,94.09,93.97,94.04,10843.0,93.4514,93.4514,93.3323,93.4018,10843.0
2025-03-26 10:40:00,94.05,94.12,93.94,94.02,9865.0,93.4117,93.4812,93.3025,93.3819,9865.0
2025-03-26 10:50:00,94.0,94.11,93.84,93.89,16383.0,93.362,93.4713,93.2031,93.2528,16383.0
2025-03-26 11:00:00,93.89,93.94,93.65,93.68,7618.0,93.2528,93.3025,93.0144,93.0442,7618.0
2025-03-26 11:10:00,93.7,93.81,93.65,93.79,7069.0,93.0641,93.1733,93.0144,93.1535,7069.0
2025-03-26 11:20:00,93.72,93.76,93.59,93.66,21765.0,93.0839,93.1237,92.9548,93.0244,21765.0
2025-03-26 11:30:00,93.65,93.8,93.65,93.75,16311.0,93.0144,93.1634,93.0144,93.1137,16311.0
2025-03-26 11:40:00,93.75,93.91,93.7,93.74,39701.0,93.1137,93.2727,93.0641,93.1038,39701.0
2025-03-26 11:50:00,93.72,93.72,93.35,93.38,38839.0,93.0839,93.0839,92.7165,92.7463,38839.0
2025-03-26 12:00:00,93.43,93.51,93.33,93.36,19040.0,92.7959,92.8754,92.6966,92.7264,19040.0
2025-03-26 12:10:00,93.35,93.43,93.25,93.25,29149.0,92.7165,92.7959,92.6171,92.6171,29149.0
2025-03-26 12:20:00,93.26,93.39,93.23,93.37,19380.0,92.6271,92.7562,92.5973,92.7363,19380.0
2025-03-26 12:30:00,93.39,93.42,93.28,93.37,17639.0,92.7562,92.786,92.6469,92.7363,17639.0
2025-03-26 12:40:00,93.34,93.46,93.28,93.38,19535.0,92.7065,92.8257,92.6469,92.7463,19535.0
2025-03-26 12:50:00,93.36,93.37,93.04,93.14,13386.0,92.7264,92.7363,92.4086,92.5079,13386.0
2025-03-26 13:00:00,93.17,93.29,93.13,93.24,36018.0,92.5377,92.6569,92.498,92.6072,36018.0
2025-03-26 13:10:00,93.28,93.29,93.03,93.08,14311.0,92.6469,92.6569,92.3986,92.4483,14311.0
2025-03-26 13:20:00,93.11,93.2,93.0,93.0,13842.0,92.4781,92.5675,92.3688,92.3688,13842.0
2025-03-26 13:30:00,93.0,93.04,92.9,93.02,13096.0,92.3688,92.4086,92.2695,92.3887,13096.0
2025-03-26 13:40:00,93.05,93.11,92.93,92.98,12940.0,92.4185,92.4781,92.2993,92.349,12940.0
2025-03-26 13:50:00,93.0,93.03,92.91,92.94,8872.0,92.3688,92.3986,92.2794,92.3092,8872.0
2025-03-26 14:00:00,92.96,93.02,92.86,92.9,16175.0,92.3291,92.3887,92.2298,92.2695,16175.0
2025-03-26 14:10:00,92.9,93.11,92.88,93.06,21191.0,92.2695,92.4781,92.2496,92.4284,21191.0
2025-03-26 14:20:00,93.05,93.19,93.05,93.16,20683.0,92.4185,92.5575,92.4185,92.5277,20683.0
2025-03-26 14:30:00,93.15,93.25,93.02,93.05,23600.0,92.5178,92.6171,92.3887,92.4185,23600.0
2025-03-26 14:40:00,93.1,93.12,92.85,92.86,26784.0,92.4682,92.488,92.2199,92.2298,26784.0
2025-03-26 14:50:00,92.88,92.89,92.74,92.87,27634.0,92.2496,92.2596,92.1106,92.2397,27634.0
2025-03-26 15:00:00,92.87,92.96,92.73,92.8,24330.0,92.2397,92.3291,92.1007,92.1702,24330.0
2025-03-26 15:10:00,92.79,92.94,92.73,92.94,22213.0,92.1603,92.3092,92.1007,92.3092,22213.0
2025-03-26 15:20:00,92.93,93.04,92.8,92.83,25909.0,92.2993,92.4086,92.1702,92.2,25909.0
2025-03-26 15:30:00,92.85,92.94,92.76,92.8,32020.0,92.2199,92.3092,92.1305,92.1702,32020.0
2025-03-26 15:40:00,92.8,92.95,92.75,92.91,43051.0,92.1702,92.3192,92.1205,92.2794,43051.0
2025-03-26 15:50:00,92.88,93.03,92.7,92.74,175757.0,92.2496,92.3986,92.0709,92.1106,175757.0
2025-03-27 09:30:00,91.69,91.86,91.06,91.06,36871.0,91.0677,91.2366,90.442,90.442,36871.0
2025-03-27 09:40:00,91.2,91.53,90.99,91.31,16272.0,90.581,90.9088,90.3725,90.6903,16272.0
2025-03-27 09:50:00,91.42,91.57,91.17,91.33,12836.0,90.7996,90.9485,90.5513,90.7102,12836.0
2025-03-27 10:00:00,91.34,91.38,90.99,91.19,22569.0,90.7201,90.7598,90.3725,90.5711,22569.0
2025-03-27 10:10:00,91.13,91.37,90.97,91.37,39055.0,90.5115,90.7499,90.3526,90.7499,39055.0
2025-03-27 10:20:00,91.42,91.57,91.25,91.55,18335.0,90.7996,90.9485,90.6307,90.9287,18335.0
2025-03-27 10:30:00,91.6,91.87,91.56,91.81,13747.0,90.9783,91.2465,90.9386,91.1869,13747.0
2025-03-27 10:40:00,91.81,91.81,91.49,91.55,21619.0,91.1869,91.1869,90.8691,90.9287,21619.0
2025-03-27 10:50:00,91.51,91.82,91.47,91.81,17028.0,90.8889,91.1968,90.8492,91.1869,17028.0
2025-03-27 11:00:00,91.79,91.84,91.61,91.66,28971.0,91.167,91.2167,90.9883,91.0379,28971.0
2025-03-27 11:10:00,91.66,91.73,91.6,91.65,10424.0,91.0379,91.1075,90.9783,91.028,10424.0
2025-03-27 11:20:00,91.61,91.62,91.45,91.45,12010.0,90.9883,90.9982,90.8294,90.8294,12010.0
2025-03-27 11:30:00,91.45,91.49,91.23,91.28,12223.0,90.8294,90.8691,90.6108,90.6605,12223.0
2025-03-27 11:40:00,91.21,91.23,91.13,91.14,11681.0,90.591,90.6108,90.5115,90.5215,11681.0
2025-03-27 11:50:00,91.17,91.34,91.17,91.27,10438.0,90.5513,90.7201,90.5513,90.6506,10438.0
2025-03-27 12:00:00,91.27,91.47,91.24,91.43,13551.0,90.6506,90.8492,90.6208,90.8095,13551.0
2025-03-27 12:10:00,91.42,91.61,91.36,91.56,10355.0,90.7996,90.9883,90.74,90.9386,10355.0
2025-03-27 12:20:00,91.59,91.59,91.45,91.46,11023.0,90.9684,90.9684,90.8294,90.8393,11023.0
2025-03-27 12:30:00,91.48,91.6,91.24,91.24,18089.0,90.8591,90.9783,90.6208,90.6208,18089.0
2025-03-27 12:40:00,91.25,91.37,91.09,91.09,10756.0,90.6307,90.7499,90.4718,90.4718,10756.0
2025-03-27 12:50:00,91.08,91.11,90.97,90.98,14257.0,90.4619,90.4917,90.3526,90.3625,14257.0
2025-03-27 13:00:00,91.0,91.01,90.88,90.97,33581.0,90.3824,90.3923,90.2632,90.3526,33581.0
2025-03-27 13:10:00,90.95,91.22,90.88,91.05,91987.0,90.3327,90.6009,90.2632,90.4321,91987.0
2025-03-27 13:20:00,91.04,91.08,90.78,90.78,23737.0,90.4221,90.4619,90.1639,90.1639,23737.0
2025-03-27 13:30:00,90.8,90.99,90.79,90.93,17796.0,90.1838,90.3725,90.1738,90.3129,17796.0
2025-03-27 13:40:00,90.91,91.01,90.85,90.97,15875.0,90.293,90.3923,90.2334,90.3526,15875.0
2025-03-27 13:50:00,90.97,91.05,90.9,91.0,14639.0,90.3526,90.4321,90.2831,90.3824,14639.0
2025-03-27 14:00:00,91.0,91.39,90.97,91.2,156585.0,90.3824,90.7698,90.3526,90.581,156585.0
2025-03-27 14:10:00,91.2,91.39,91.18,91.31,119886.0,90.581,90.7698,90.5612,90.6903,119886.0
2025-03-27 14:20:00,91.31,91.38,91.17,91.2,34444.0,90.6903,90.7598,90.5513,90.581,34444.0
2025-03-27 14:30:00,91.19,91.24,91.09,91.22,22439.0,90.5711,90.6208,90.4718,90.6009,22439.0
2025-03-27 14:40:00,91.23,91.25,91.13,91.23,25090.0,90.6108,90.6307,90.5115,90.6108,25090.0
2025-03-27 14:50:00,91.23,91.41,91.13,91.13,77898.0,90.6108,90.7896,90.5115,90.5115,77898.0
2025-03-27 15:00:00,91.15,91.39,91.15,91.32,21849.0,90.5314,90.7698,90.5314,90.7002,21849.0
2025-03-27 15:10:00,91.34,91.59,91.33,91.56,35470.0,90.7201,90.9684,90.7102,90.9386,35470.0
2025-03-27 15:20:00,91.56,91.59,91.36,91.37,31365.0,90.9386,90.9684,90.74,90.7499,31365.0
2025-03-27 15:30:00,91.37,91.55,91.32,91.38,55855.0,90.7499,90.9287,90.7002,90.7598,55855.0
2025-03-27 15:40:00,91.37,91.49,91.19,91.28,40297.0,90.7499,90.8691,90.5711,90.6605,40297.0
2025-03-27 15:50:00,91.27,91.27,91.05,91.07,169826.0,90.6506,90.6506,90.4321,90.4519,169826.0
2025-03-28 09:30:00,90.75,90.83,89.97,90.29,45468.0,90.1341,90.2136,89.3594,89.6772,45468.0
2025-03-28 09:40:00,90.23,90.6,90.16,90.54,16667.0,89.6176,89.9851,89.5481,89.9255,16667.0
2025-03-28 09:50:00,90.43,90.45,89.91,89.96,16192.0,89.8163,89.8361,89.2998,89.3495,16192.0
2025-03-28 10:00:00,89.9,90.05,89.55,89.56,48599.0,89.2899,89.4389,88.9422,88.9522,48599.0
2025-03-28 10:10:00,89.56,89.68,89.37,89.43,35485.0,88.9522,89.0714,88.7635,88.8231,35485.0
2025-03-28 10:20:00,89.44,89.51,89.29,89.37,29082.0,88.833,88.9025,88.684,88.7635,29082.0
2025-03-28 10:30:00,89.34,89.4,89.06,89.29,33706.0,88.7337,88.7933,88.4556,88.684,33706.0
2025-03-28 10:40:00,89.26,89.55,89.22,89.37,18163.0,88.6542,88.9422,88.6145,88.7635,18163.0
2025-03-28 10:50:00,89.26,89.4,89.13,89.18,6753.0,88.6542,88.7933,88.5251,88.5748,6753.0
2025-03-28 11:00:00,89.18,89.18,88.93,89.05,11810.0,88.5748,88.5748,88.3265,88.4456,11810.0
2025-03-28 11:10:00,89.07,89.28,89.07,89.08,21053.0,88.4655,88.6741,88.4655,88.4754,21053.0
2025-03-28 11:20:00,89.11,89.23,89.08,89.15,14787.0,88.5052,88.6244,88.4754,88.545,14787.0
2025-03-28 11:30:00,89.17,89.29,89.09,89.1,21715.0,88.5648,88.684,88.4854,88.4953,21715.0
2025-03-28 11:40:00,89.11,89.13,88.97,89.11,30345.0,88.5052,88.5251,88.3662,88.5052,30345.0
2025-03-28 11:50:00,89.07,89.12,88.87,88.92,13361.0,88.4655,88.5152,88.2669,88.3165,13361.0
2025-03-28 12:00:00,88.91,89.08,88.88,88.96,18091.0,88.3066,88.4754,88.2768,88.3563,18091.0
2025-03-28 12:10:00,88.96,89.03,88.72,88.72,26964.0,88.3563,88.4258,88.1179,88.1179,26964.0
2025-03-28 12:20:00,88.74,88.77,88.62,88.72,14543.0,88.1377,88.1675,88.0186,88.1179,14543.0
2025-03-28 12:30:00,88.68,88.89,88.67,88.79,9739.0,88.0782,88.2867,88.0682,88.1874,9739.0
2025-03-28 12:40:00,88.81,88.85,88.68,88.75,17154.0,88.2073,88.247,88.0782,88.1477,17154.0
2025-03-28 12:50:00,88.75,88.81,88.66,88.67,13694.0,88.1477,88.2073,88.0583,88.0682,13694.0
2025-03-28 13:00:00,88.68,88.68,88.44,88.46,14354.0,88.0782,88.0782,87.8398,87.8596,14354.0
2025-03-28 13:10:00,88.46,88.57,88.43,88.54,18794.0,87.8596,87.9689,87.8298,87.9391,18794.0
2025-03-28 13:20:00,88.51,88.58,88.43,88.54,19629.0,87.9093,87.9788,87.8298,87.9391,19629.0
2025-03-28 13:30:00,88.53,88.56,88.43,88.52,7621.0,87.9292,87.959,87.8298,87.9192,7621.0
2025-03-28 13:40:00,88.52,88.61,88.44,88.52,18480.0,87.9192,88.0086,87.8398,87.9192,18480.0
2025-03-28 13:50:00,88.48,88.66,88.48,88.62,22900.0,87.8795,88.0583,87.8795,88.0186,22900.0
2025-03-28 14:00:00,88.65,88.73,88.55,88.67,30289.0,88.0484,88.1278,87.949,88.0682,30289.0
2025-03-28 14:10:00,88.65,88.74,88.61,88.64,22328.0,88.0484,88.1377,88.0086,88.0384,22328.0
2025-03-28 14:20:00,88.65,88.72,88.52,88.64,23182.0,88.0484,88.1179,87.9192,88.0384,23182.0
2025-03-28 14:30:00,88.62,88.69,88.51,88.56,18799.0,88.0186,88.0881,87.9093,87.959,18799.0
2025-03-28 14:40:00,88.53,88.61,88.48,88.48,14307.0,87.9292,88.0086,87.8795,87.8795,14307.0
2025-03-28 14:50:00,88.5,88.6,88.47,88.56,17099.0,87.8994,87.9987,87.8696,87.959,17099.0
2025-03-28 15:00:00,88.57,88.85,88.57,88.81,20805.0,87.9689,88.247,87.9689,88.2073,20805.0
2025-03-28 15:10:00,88.82,88.83,88.71,88.83,28873.0,88.2172,88.2271,88.1079,88.2271,28873.0
2025-03-28 15:20:00,88.86,88.86,88.51,88.51,54268.0,88.2569,88.2569,87.9093,87.9093,54268.0
2025-03-28 15:30:00,88.55,88.61,88.34,88.34,65899.0,87.949,88.0086,87.7405,87.7405,65899.0
2025-03-28 15:40:00,88.35,88.36,88.21,88.36,92672.0,87.7504,87.7603,87.6113,87.7603,92672.0
2025-03-28 15:50:00,88.36,88.62,88.14,88.39,360808.0,87.7603,88.0186,87.5418,87.7901,360808.0
2025-03-31 09:30:00,87.39,87.47,86.71,87.08,53891.0,86.7969,86.8764,86.1215,86.489,53891.0
2025-03-31 09:40:00,87.0,87.01,86.44,86.56,13519.0,86.4096,86.4195,85.8534,85.9725,13519.0
2025-03-31 09:50:00,86.54,87.06,86.4,86.74,28797.0,85.9527,86.4691,85.8136,86.1513,28797.0
2025-03-31 10:00:00,86.7,87.15,86.7,87.08,44337.0,86.1116,86.5585,86.1116,86.489,44337.0
2025-03-31 10:10:00,87.07,87.12,86.72,86.79,37394.0,86.4791,86.5287,86.1315,86.201,37394.0
2025-03-31 10:20:00,86.77,86.77,86.54,86.62,14205.0,86.1811,86.1811,85.9527,86.0321,14205.0
2025-03-31 10:30:00,86.62,86.97,86.49,86.89,20138.0,86.0321,86.3798,85.903,86.3003,20138.0
2025-03-31 10:40:00,86.84,86.92,86.73,86.91,17655.0,86.2506,86.3301,86.1414,86.3202,17655.0
2025-03-31 10:50:00,86.91,86.94,86.48,86.52,24796.0,86.3202,86.35,85.8931,85.9328,24796.0
2025-03-31 11:00:00,86.53,86.97,86.53,86.93,27847.0,85.9427,86.3798,85.9427,86.34,27847.0
2025-03-31 11:10:00,86.93,86.97,86.81,86.95,20171.0,86.34,86.3798,86.2208,86.3599,20171.0
2025-03-31 11:20:00,86.96,87.26,86.9,87.08,25845.0,86.3698,86.6678,86.3102,86.489,25845.0
2025-03-31 11:30:00,87.08,87.13,86.91,87.05,44553.0,86.489,86.5387,86.3202,86.4592,44553.0
2025-03-31 11:40:00,87.06,87.19,87.0,87.18,40859.0,86.4691,86.5983,86.4096,86.5883,40859.0
2025-03-31 11:50:00,87.17,87.36,86.95,86.95,59848.0,86.5784,86.7671,86.3599,86.3599,59848.0
2025-03-31 12:00:00,86.96,87.05,86.79,86.88,37891.0,86.3698,86.4592,86.201,86.2904,37891.0
2025-03-31 12:10:00,86.8,86.97,86.69,86.95,39874.0,86.2109,86.3798,86.1017,86.3599,39874.0
2025-03-31 12:20:00,87.01,87.1,86.85,87.09,27953.0,86.4195,86.5089,86.2606,86.4989,27953.0
2025-03-31 12:30:00,87.07,87.08,86.92,87.07,49320.0,86.4791,86.489,86.3301,86.4791,49320.0
2025-03-31 12:40:00,87.11,87.26,87.08,87.16,25407.0,86.5188,86.6678,86.489,86.5685,25407.0
2025-03-31 12:50:00,87.16,87.31,87.16,87.21,30173.0,86.5685,86.7174,86.5685,86.6181,30173.0
2025-03-31 13:00:00,87.19,87.69,87.18,87.67,25740.0,86.5983,87.0949,86.5883,87.075,25740.0
2025-03-31 13:10:00,87.66,88.18,87.47,87.48,93211.0,87.0651,87.5815,86.8764,86.8863,93211.0
2025-03-31 13:20:00,87.46,87.49,87.23,87.3,11463.0,86.8664,86.8962,86.638,86.7075,11463.0
2025-03-31 13:30:00,87.33,87.63,87.32,87.58,10167.0,86.7373,87.0353,86.7274,86.9856,10167.0
2025-03-31 13:40:00,87.57,87.57,87.2,87.29,18191.0,86.9757,86.9757,86.6082,86.6976,18191.0
2025-03-31 13:50:00,87.25,87.41,87.18,87.22,9103.0,86.6579,86.8168,86.5883,86.6281,9103.0
2025-03-31 14:00:00,87.22,87.79,87.22,87.79,13644.0,86.6281,87.1942,86.6281,87.1942,13644.0
2025-03-31 14:10:00,87.79,87.97,87.74,87.88,16087.0,87.1942,87.373,87.1445,87.2836,16087.0
2025-03-31 14:20:00,87.88,87.9,87.76,87.86,10761.0,87.2836,87.3034,87.1644,87.2637,10761.0
2025-03-31 14:30:00,87.86,88.14,87.86,88.06,15154.0,87.2637,87.5418,87.2637,87.4624,15154.0
2025-03-31 14:40:00,88.03,88.19,87.9,88.02,18175.0,87.4326,87.5915,87.3034,87.4226,18175.0
2025-03-31 14:50:00,88.02,88.12,87.84,87.85,15216.0,87.4226,87.522,87.2439,87.2538,15216.0
2025-03-31 15:00:00,87.86,88.15,87.85,88.11,23654.0,87.2637,87.5517,87.2538,87.512,23654.0
2025-03-31 15:10:00,88.08,88.33,88.06,88.18,13539.0,87.4822,87.7305,87.4624,87.5815,13539.0
2025-03-31 15:20:00,88.18,88.38,87.82,87.9,29025.0,87.5815,87.7802,87.224,87.3034,29025.0
2025-03-31 15:30:00,87.86,88.27,87.86,88.15,36161.0,87.2637,87.6709,87.2637,87.5517,36161.0
2025-03-31 15:40:00,88.14,88.64,88.14,88.27,34212.0,87.5418,88.0384,87.5418,87.6709,34212.0
2025-03-31 15:50:00,88.29,88.35,87.68,87.84,254391.0,87.6908,87.7504,87.0849,87.2439,254391.0
2025-04-01 09:30:00,88.24,89.12,88.0,88.25,61762.0,87.6411,88.5152,87.4028,87.6511,61762.0
2025-04-01 09:40:00,88.25,89.04,88.25,89.04,18978.0,87.6511,88.4357,87.6511,88.4357,18978.0
2025-04-01 09:50:00,89.04,89.04,88.42,88.55,21942.0,88.4357,88.4357,87.8199,87.949,21942.0
2025-04-01 10:00:00,88.51,88.92,88.41,88.5,23061.0,87.9093,88.3165,87.81,87.8994,23061.0
2025-04-01 10:10:00,88.5,88.57,88.24,88.31,18494.0,87.8994,87.9689,87.6411,87.7107,18494.0
2025-04-01 10:20:00,88.31,88.62,88.22,88.36,26349.0,87.7107,88.0186,87.6213,87.7603,26349.0
2025-04-01 10:30:00,88.36,88.75,88.35,88.73,29494.0,87.7603,88.1477,87.7504,88.1278,29494.0
2025-04-01 10:40:00,88.65,88.91,88.59,88.83,17020.0,88.0484,88.3066,87.9888,88.2271,17020.0
2025-04-01 10:50:00,88.86,89.21,88.81,89.19,22294.0,88.2569,88.6046,88.2073,88.5847,22294.0
2025-04-01 11:00:00,89.23,89.63,89.2,89.57,27606.0,88.6244,89.0217,88.5946,88.9621,27606.0
2025-04-01 11:10:00,89.57,89.67,89.43,89.54,24070.0,88.9621,89.0614,88.8231,88.9323,24070.0
2025-04-01 11:20:00,89.53,89.53,89.23,89.25,19515.0,88.9224,88.9224,88.6244,88.6443,19515.0
2025-04-01 11:30:00,89.24,89.38,89.15,89.2,23488.0,88.6344,88.7734,88.545,88.5946,23488.0
2025-04-01 11:40:00,89.15,89.38,88.97,89.34,15862.0,88.545,88.7734,88.3662,88.7337,15862.0
2025-04-01 11:50:00,89.43,89.43,89.29,89.39,17153.0,88.8231,88.8231,88.684,88.7833,17153.0
2025-04-01 12:00:00,89.38,89.49,89.31,89.36,43078.0,88.7734,88.8827,88.7039,88.7535,43078.0
2025-04-01 12:10:00,89.38,89.4,89.24,89.33,27299.0,88.7734,88.7933,88.6344,88.7237,27299.0
2025-04-01 12:20:00,89.33,89.37,88.87,88.87,44462.0,88.7237,88.7635,88.2669,88.2669,44462.0
2025-04-01 12:30:00,88.9,89.05,88.78,88.8,32637.0,88.2967,88.4456,88.1775,88.1973,32637.0
2025-04-01 12:40:00,88.78,88.93,88.62,88.93,24516.0,88.1775,88.3265,88.0186,88.3265,24516.0
2025-04-01 12:50:00,88.92,89.14,88.89,89.06,29944.0,88.3165,88.535,88.2867,88.4556,29944.0
2025-04-01 13:00:00,89.06,89.24,88.96,88.96,21307.0,88.4556,88.6344,88.3563,88.3563,21307.0
2025-04-01 13:10:00,88.95,89.12,88.91,88.94,18606.0,88.3463,88.5152,88.3066,88.3364,18606.0
2025-04-01 13:20:00,88.92,88.97,88.73,88.76,25799.0,88.3165,88.3662,88.1278,88.1576,25799.0
2025-04-01 13:30:00,88.76,88.96,88.75,88.95,17649.0,88.1576,88.3563,88.1477,88.3463,17649.0
2025-04-01 13:40:00,89.0,89.09,88.82,88.87,32554.0,88.396,88.4854,88.2172,88.2669,32554.0
2025-04-01 13:50:00,88.87,88.9,88.67,88.7,59768.0,88.2669,88.2967,88.0682,88.098,59768.0
2025-04-01 14:00:00,88.7,88.73,88.33,88.34,20691.0,88.098,88.1278,87.7305,87.7405,20691.0
2025-04-01 14:10:00,88.4,88.41,88.2,88.26,15794.0,87.8001,87.81,87.6014,87.661,15794.0
2025-04-01 14:20:00,88.28,88.29,88.11,88.22,19965.0,87.6809,87.6908,87.512,87.6213,19965.0
2025-04-01 14:30:00,88.18,88.36,88.17,88.23,28103.0,87.5815,87.7603,87.5716,87.6312,28103.0
2025-04-01 14:40:00,88.23,88.46,88.22,88.44,17955.0,87.6312,87.8596,87.6213,87.8398,17955.0
2025-04-01 14:50:00,88.46,88.78,88.42,88.61,46216.0,87.8596,88.1775,87.8199,88.0086,46216.0
2025-04-01 15:00:00,88.58,88.84,88.55,88.78,25486.0,87.9788,88.2371,87.949,88.1775,25486.0
2025-04-01 15:10:00,88.77,89.13,88.76,88.95,45333.0,88.1675,88.5251,88.1576,88.3463,45333.0
2025-04-01 15:20:00,88.98,89.12,88.91,89.01,42058.0,88.3761,88.5152,88.3066,88.4059,42058.0
2025-04-01 15:30:00,89.0,89.22,88.94,89.06,95960.0,88.396,88.6145,88.3364,88.4556,95960.0
2025-04-01 15:40:00,89.04,89.17,88.98,89.12,79826.0,88.4357,88.5648,88.3761,88.5152,79826.0
2025-04-01 15:50:00,89.13,89.49,88.99,89.49,284594.0,88.5251,88.8827,88.386,88.8827,284594.0
2025-04-02 09:30:00,88.35,89.75,88.04,89.72,30137.0,87.7504,89.1409,87.4425,89.1111,30137.0
2025-04-02 09:40:00,89.72,89.73,89.33,89.73,10084.0,89.1111,89.121,88.7237,89.121,10084.0
2025-04-02 09:50:00,89.71,90.06,89.57,89.58,10986.0,89.1012,89.4488,88.9621,88.972,10986.0
2025-04-02 10:00:00,89.58,89.93,89.46,89.57,15813.0,88.972,89.3197,88.8529,88.9621,15813.0
2025-04-02 10:10:00,89.57,89.78,89.51,89.73,11343.0,88.9621,89.1707,88.9025,89.121,11343.0
2025-04-02 10:20:00,89.61,89.79,89.61,89.76,12743.0,89.0018,89.1806,89.0018,89.1508,12743.0
2025-04-02 10:30:00,89.72,89.96,89.7,89.96,8666.0,89.1111,89.3495,89.0912,89.3495,8666.0
2025-04-02 10:40:00,89.98,90.0,89.82,89.91,7795.0,89.3693,89.3892,89.2104,89.2998,7795.0
2025-04-02 10:50:00,89.91,89.99,89.81,89.92,11501.0,89.2998,89.3793,89.2005,89.3097,11501.0
2025-04-02 11:00:00,89.87,90.07,89.72,90.03,13567.0,89.2601,89.4587,89.1111,89.419,13567.0
2025-04-02 11:10:00,90.03,90.06,89.82,89.93,8820.0,89.419,89.4488,89.2104,89.3197,8820.0
2025-04-02 11:20:00,89.94,90.42,89.94,90.37,9287.0,89.3296,89.8063,89.3296,89.7567,9287.0
2025-04-02 11:30:00,90.32,90.53,90.32,90.5,8660.0,89.707,89.9156,89.707,89.8858,8660.0
2025-04-02 11:40:00,90.51,90.51,90.09,90.12,9618.0,89.8957,89.8957,89.4786,89.5084,9618.0
2025-04-02 11:50:00,90.1,90.28,90.08,90.18,10985.0,89.4885,89.6673,89.4687,89.568,10985.0
2025-04-02 12:00:00,90.16,90.38,90.16,90.37,7984.0,89.5481,89.7666,89.5481,89.7567,7984.0
2025-04-02 12:10:00,90.37,90.78,90.37,90.68,10973.0,89.7567,90.1639,89.7567,90.0646,10973.0
2025-04-02 12:20:00,90.66,90.86,90.66,90.84,12036.0,90.0447,90.2434,90.0447,90.2235,12036.0
2025-04-02 12:30:00,90.87,90.88,90.55,90.59,16559.0,90.2533,90.2632,89.9355,89.9752,16559.0
2025-04-02 12:40:00,90.56,90.86,90.54,90.84,21887.0,89.9454,90.2434,89.9255,90.2235,21887.0
2025-04-02 12:50:00,90.87,90.89,90.68,90.76,12453.0,90.2533,90.2732,90.0646,90.144,12453.0
2025-04-02 13:00:00,90.78,91.02,90.73,91.02,9462.0,90.1639,90.4023,90.1142,90.4023,9462.0
2025-04-02 13:10:00,91.06,91.22,91.05,91.06,7843.0,90.442,90.6009,90.4321,90.442,7843.0
2025-04-02 13:20:00,91.08,91.08,90.84,90.86,10236.0,90.4619,90.4619,90.2235,90.2434,10236.0
2025-04-02 13:30:00,90.83,90.83,90.58,90.59,8428.0,90.2136,90.2136,89.9653,89.9752,8428.0
2025-04-02 13:40:00,90.59,90.64,90.3,90.31,11344.0,89.9752,90.0248,89.6872,89.6971,11344.0
2025-04-02 13:50:00,90.24,90.38,90.2,90.36,11328.0,89.6276,89.7666,89.5878,89.7468,11328.0
2025-04-02 14:00:00,90.35,90.48,90.14,90.23,8186.0,89.7368,89.8659,89.5282,89.6176,8186.0
2025-04-02 14:10:00,90.29,90.32,90.13,90.18,12776.0,89.6772,89.707,89.5183,89.568,12776.0
2025-04-02 14:20:00,90.16,90.22,89.99,89.99,7905.0,89.5481,89.6077,89.3793,89.3793,7905.0
2025-04-02 14:30:00,89.96,90.41,89.92,90.39,10934.0,89.3495,89.7964,89.3097,89.7765,10934.0
2025-04-02 14:40:00,90.35,90.44,90.28,90.31,11810.0,89.7368,89.8262,89.6673,89.6971,11810.0
2025-04-02 14:50:00,90.36,90.36,90.01,90.02,8548.0,89.7468,89.7468,89.3991,89.4091,8548.0
2025-04-02 15:00:00,90.01,90.31,90.01,90.18,10877.0,89.3991,89.6971,89.3991,89.568,10877.0
2025-04-02 15:10:00,90.16,90.2,90.0,90.03,14804.0,89.5481,89.5878,89.3892,89.419,14804.0
2025-04-02 15:20:00,90.01,90.44,90.01,90.37,31123.0,89.3991,89.8262,89.3991,89.7567,31123.0
2025-04-02 15:30:00,90.32,90.65,90.25,90.52,42628.0,89.707,90.0348,89.6375,89.9057,42628.0
2025-04-02 15:40:00,90.52,90.81,90.52,90.81,32299.0,89.9057,90.1937,89.9057,90.1937,32299.0
2025-04-02 15:50:00,90.76,90.77,90.42,90.47,124075.0,90.144,90.154,89.8063,89.856,124075.0
2025-04-03 09:30:00,86.74,86.89,84.69,85.26,53681.0,86.1513,86.3003,84.1152,84.6814,53681.0
2025-04-03 09:40:00,85.23,85.23,84.36,84.36,64157.0,84.6516,84.6516,83.7875,83.7875,64157.0
2025-04-03 09:50:00,84.34,84.53,83.43,83.84,32995.0,83.7676,83.9563,82.8638,83.271,32995.0
2025-04-03 10:00:00,83.68,83.78,83.22,83.34,28962.0,83.1121,83.2114,82.6552,82.7744,28962.0
2025-04-03 10:10:00,83.29,83.29,82.83,82.91,28833.0,82.7247,82.7247,82.2679,82.3473,28833.0
2025-04-03 10:20:00,82.83,82.96,82.58,82.68,20496.0,82.2679,82.397,82.0196,82.1189,20496.0
2025-04-03 10:30:00,82.68,83.07,82.64,82.75,23310.0,82.1189,82.5062,82.0791,82.1884,23310.0
2025-04-03 10:40:00,82.76,82.81,82.13,82.23,15815.0,82.1983,82.248,81.5726,81.6719,15815.0
2025-04-03 10:50:00,82.28,82.39,81.98,82.0,24910.0,81.7216,81.8308,81.4236,81.4435,24910.0
2025-04-03 11:00:00,81.97,82.13,81.86,82.09,27835.0,81.4137,81.5726,81.3044,81.5329,27835.0
2025-04-03 11:10:00,82.12,82.7,82.11,82.53,65204.0,81.5627,82.1387,81.5527,81.9699,65204.0
2025-04-03 11:20:00,82.43,82.8,82.29,82.75,34847.0,81.8706,82.2381,81.7315,82.1884,34847.0
2025-04-03 11:30:00,82.75,83.22,82.74,83.21,23618.0,82.1884,82.6552,82.1785,82.6453,23618.0
2025-04-03 11:40:00,83.18,83.36,82.87,82.96,19184.0,82.6155,82.7943,82.3076,82.397,19184.0
2025-04-03 11:50:00,83.03,83.1,82.82,82.86,37826.0,82.4665,82.536,82.2579,82.2977,37826.0
2025-04-03 12:00:00,82.81,82.95,82.72,82.81,75653.0,82.248,82.387,82.1586,82.248,75653.0
2025-04-03 12:10:00,82.81,83.26,82.79,83.26,68031.0,82.248,82.6949,82.2281,82.6949,68031.0
2025-04-03 12:20:00,83.2,83.35,83.1,83.31,38374.0,82.6353,82.7843,82.536,82.7446,38374.0
2025-04-03 12:30:00,83.28,83.4,82.9,82.97,21270.0,82.7148,82.834,82.3374,82.4069,21270.0
2025-04-03 12:40:00,83.0,83.39,82.99,83.14,19002.0,82.4367,82.8241,82.4268,82.5758,19002.0
2025-04-03 12:50:00,83.14,83.21,82.49,82.59,38517.0,82.5758,82.6453,81.9302,82.0295,38517.0
2025-04-03 13:00:00,82.59,82.95,82.58,82.88,19153.0,82.0295,82.387,82.0196,82.3175,19153.0
2025-04-03 13:10:00,82.88,83.03,82.76,82.92,27601.0,82.3175,82.4665,82.1983,82.3572,27601.0
2025-04-03 13:20:00,82.92,83.01,82.68,82.81,20312.0,82.3572,82.4466,82.1189,82.248,20312.0
2025-04-03 13:30:00,82.81,83.0,82.72,82.92,17067.0,82.248,82.4367,82.1586,82.3572,17067.0
2025-04-03 13:40:00,82.89,83.13,82.89,82.98,16533.0,82.3274,82.5658,82.3274,82.4168,16533.0
2025-04-03 13:50:00,82.96,82.96,82.65,82.67,12653.0,82.397,82.397,82.0891,82.1089,12653.0
2025-04-03 14:00:00,82.67,82.72,82.18,82.25,36472.0,82.1089,82.1586,81.6223,81.6918,36472.0
2025-04-03 14:10:00,82.22,82.24,82.04,82.06,27702.0,81.662,81.6819,81.4832,81.5031,27702.0
2025-04-03 14:20:00,82.08,82.25,82.02,82.11,27862.0,81.5229,81.6918,81.4634,81.5527,27862.0
2025-04-03 14:30:00,82.11,82.35,81.99,82.27,35785.0,81.5527,81.7911,81.4336,81.7117,35785.0
2025-04-03 14:40:00,82.24,82.44,82.22,82.36,38122.0,81.6819,81.8805,81.662,81.801,38122.0
2025-04-03 14:50:00,82.36,82.52,82.2,82.36,46223.0,81.801,81.96,81.6421,81.801,46223.0
2025-04-03 15:00:00,82.34,82.6,82.24,82.41,33872.0,81.7812,82.0394,81.6819,81.8507,33872.0
2025-04-03 15:10:00,82.41,82.58,81.95,82.1,33766.0,81.8507,82.0196,81.3938,81.5428,33766.0
2025-04-03 15:20:00,82.1,82.18,81.97,82.08,38630.0,81.5428,81.6223,81.4137,81.5229,38630.0
2025-04-03 15:30:00,82.08,82.08,81.78,81.95,71844.0,81.5229,81.5229,81.225,81.3938,71844.0
2025-04-03 15:40:00,81.92,82.07,81.62,81.7,85894.0,81.364,81.513,81.0661,81.1455,85894.0
2025-04-03 15:50:00,81.69,81.95,81.56,81.61,274915.0,81.1356,81.3938,81.0065,81.0561,274915.0
2025-04-04 09:30:00,78.47,78.81,77.25,77.73,52933.0,78.47,78.81,77.25,77.73,52933.0
2025-04-04 09:40:00,77.7,77.96,76.49,77.39,36681.0,77.7,77.96,76.49,77.39,36681.0
2025-04-04 09:50:00,77.3,77.99,77.03,77.69,19454.0,77.3,77.99,77.03,77.69,19454.0
2025-04-04 10:00:00,77.66,77.69,76.71,76.78,26869.0,77.66,77.69,76.71,76.78,26869.0
2025-04-04 10:10:00,76.72,76.87,76.35,76.59,22870.0,76.72,76.87,76.35,76.59,22870.0
2025-04-04 10:20:00,76.57,76.78,76.32,76.32,31827.0,76.57,76.78,76.32,76.32,31827.0
2025-04-04 10:30:00,76.37,76.49,75.63,76.02,24916.0,76.37,76.49,75.63,76.02,24916.0
2025-04-04 10:40:00,76.1,76.1,74.96,75.05,15675.0,76.1,76.1,74.96,75.05,15675.0
2025-04-04 10:50:00,75.04,75.96,74.83,75.72,69816.0,75.04,75.96,74.83,75.72,69816.0
2025-04-04 11:00:00,75.6,76.87,75.57,76.46,27943.0,75.6,76.87,75.57,76.46,27943.0
2025-04-04 11:10:00,76.61,77.65,76.48,77.31,14105.0,76.61,77.65,76.48,77.31,14105.0
2025-04-04 11:20:00,77.35,77.74,76.84,76.86,23690.0,77.35,77.74,76.84,76.86,23690.0
2025-04-04 11:30:00,76.75,77.04,76.28,76.39,20548.0,76.75,77.04,76.28,76.39,20548.0
2025-04-04 11:40:00,76.46,76.86,76.26,76.77,19585.0,76.46,76.86,76.26,76.77,19585.0
2025-04-04 11:50:00,76.73,76.89,76.24,76.31,21243.0,76.73,76.89,76.24,76.31,21243.0
2025-04-04 12:00:00,76.36,76.83,76.31,76.49,26886.0,76.36,76.83,76.31,76.49,26886.0
2025-04-04 12:10:00,76.54,76.9,76.22,76.28,18176.0,76.54,76.9,76.22,76.28,18176.0
2025-04-04 12:20:00,76.28,76.38,76.09,76.2,19077.0,76.28,76.38,76.09,76.2,19077.0
2025-04-04 12:30:00,76.2,76.59,76.14,76.49,29485.0,76.2,76.59,76.14,76.49,29485.0
2025-04-04 12:40:00,76.52,76.69,76.16,76.16,18778.0,76.52,76.69,76.16,76.16,18778.0
2025-04-04 12:50:00,76.23,76.41,76.07,76.34,32157.0,76.23,76.41,76.07,76.34,32157.0
2025-04-04 13:00:00,76.24,76.55,76.19,76.31,27968.0,76.24,76.55,76.19,76.31,27968.0
2025-04-04 13:10:00,76.24,76.27,75.46,75.74,31434.0,76.24,76.27,75.46,75.74,31434.0
2025-04-04 13:20:00,75.76,76.24,75.76,76.2,22381.0,75.76,76.24,75.76,76.2,22381.0
2025-04-04 13:30:00,76.13,76.87,75.94,76.83,105546.0,76.13,76.87,75.94,76.83,105546.0
2025-04-04 13:40:00,76.83,76.94,76.5,76.92,43579.0,76.83,76.94,76.5,76.92,43579.0
2025-04-04 13:50:00,76.92,77.19,76.64,77.15,30007.0,76.92,77.19,76.64,77.15,30007.0
2025-04-04 14:00:00,77.19,77.38,76.79,76.85,36104.0,77.19,77.38,76.79,76.85,36104.0
2025-04-04 14:10:00,76.84,76.9,76.31,76.36,19433.0,76.84,76.9,76.31,76.36,19433.0
2025-04-04 14:20:00,76.31,76.32,76.05,76.09,18471.0,76.31,76.32,76.05,76.09,18471.0
2025-04-04 14:30:00,76.13,76.16,75.72,75.87,19530.0,76.13,76.16,75.72,75.87,19530.0
2025-04-04 14:40:00,75.75,75.94,75.36,75.92,23879.0,75.75,75.94,75.36,75.92,23879.0
2025-04-04 14:50:00,75.92,76.03,75.54,75.69,50733.0,75.92,76.03,75.54,75.69,50733.0
2025-04-04 15:00:00,75.74,75.83,75.44,75.76,67613.0,75.74,75.83,75.44,75.76,67613.0
2025-04-04 15:10:00,75.76,76.26,75.73,75.94,71881.0,75.76,76.26,75.73,75.94,71881.0
2025-04-04 15:20:00,75.92,76.62,75.92,76.43,65561.0,75.92,76.62,75.92,76.43,65561.0
2025-04-04 15:30:00,76.39,76.98,76.31,76.56,61391.0,76.39,76.98,76.31,76.56,61391.0
2025-04-04 15:40:00,76.56,76.78,76.09,76.11,108610.0,76.56,76.78,76.09,76.11,108610.0
2025-04-04 15:50:00,76.11,76.44,75.9,76.07,249486.0,76.11,76.44,75.9,76.07,249486.0
2025-04-07 09:30:00,73.05,73.32,72.09,72.93,112170.0,73.05,73.32,72.09,72.93,112170.0
2025-04-07 09:40:00,73.0,73.54,71.83,73.22,38562.0,73.0,73.54,71.83,73.22,38562.0
2025-04-07 09:50:00,73.26,75.03,73.16,75.0,26060.0,73.26,75.03,73.16,75.0,26060.0
2025-04-07 10:00:00,74.98,75.26,74.35,74.92,47645.0,74.98,75.26,74.35,74.92,47645.0
2025-04-07 10:10:00,74.99,79.6,74.99,78.38,59443.0,74.99,79.6,74.99,78.38,59443.0
2025-04-07 10:20:00,78.49,78.51,75.09,75.26,58605.0,78.49,78.51,75.09,75.26,58605.0
2025-04-07 10:30:00,75.11,76.34,74.37,74.57,33009.0,75.11,76.34,74.37,74.57,33009.0
2025-04-07 10:40:00,74.53,75.94,74.41,75.7,26470.0,74.53,75.94,74.41,75.7,26470.0
2025-04-07 10:50:00,75.7,77.32,75.62,76.99,29787.0,75.7,77.32,75.62,76.99,29787.0
2025-04-07 11:00:00,76.94,77.66,75.86,75.97,24540.0,76.94,77.66,75.86,75.97,24540.0
2025-04-07 11:10:00,75.9,76.44,74.67,75.16,45669.0,75.9,76.44,74.67,75.16,45669.0
2025-04-07 11:20:00,75.11,75.53,74.31,74.68,39829.0,75.11,75.53,74.31,74.68,39829.0
2025-04-07 11:30:00,74.68,75.93,74.67,75.56,25914.0,74.68,75.93,74.67,75.56,25914.0
2025-04-07 11:40:00,75.54,76.44,75.54,76.06,36219.0,75.54,76.44,75.54,76.06,36219.0
2025-04-07 11:50:00,76.05,76.33,75.5,75.57,49003.0,76.05,76.33,75.5,75.57,49003.0
2025-04-07 12:00:00,75.52,75.54,74.86,74.88,26382.0,75.52,75.54,74.86,74.88,26382.0
2025-04-07 12:10:00,74.88,75.2,74.77,75.13,20296.0,74.88,75.2,74.77,75.13,20296.0
2025-04-07 12:20:00,75.14,75.87,74.79,75.78,30345.0,75.14,75.87,74.79,75.78,30345.0
2025-04-07 12:30:00,75.73,76.28,75.7,75.86,28224.0,75.73,76.28,75.7,75.86,28224.0
2025-04-07 12:40:00,75.73,75.93,74.98,75.16,27253.0,75.73,75.93,74.98,75.16,27253.0
2025-04-07 12:50:00,75.04,75.36,74.88,75.19,41804.0,75.04,75.36,74.88,75.19,41804.0
2025-04-07 13:00:00,75.21,76.47,75.2,75.58,34090.0,75.21,76.47,75.2,75.58,34090.0
2025-04-07 13:10:00,75.48,76.52,75.29,76.42,36765.0,75.48,76.52,75.29,76.42,36765.0
2025-04-07 13:20:00,76.45,77.12,76.17,77.0,64377.0,76.45,77.12,76.17,77.0,64377.0
2025-04-07 13:30:00,77.0,77.41,76.52,77.11,97413.0,77.0,77.41,76.52,77.11,97413.0
2025-04-07 13:40:00,77.23,77.74,76.83,77.27,41638.0,77.23,77.74,76.83,77.27,41638.0
2025-04-07 13:50:00,77.28,77.57,76.86,77.32,63024.0,77.28,77.57,76.86,77.32,63024.0
2025-04-07 14:00:00,77.5,77.68,76.64,77.02,57035.0,77.5,77.68,76.64,77.02,57035.0
2025-04-07 14:10:00,77.11,77.56,76.6,77.42,60574.0,77.11,77.56,76.6,77.42,60574.0
2025-04-07 14:20:00,77.42,77.63,76.44,76.45,37387.0,77.42,77.63,76.44,76.45,37387.0
2025-04-07 14:30:00,76.62,77.18,76.53,77.16,32945.0,76.62,77.18,76.53,77.16,32945.0
2025-04-07 14:40:00,77.1,77.35,76.66,76.8,57287.0,77.1,77.35,76.66,76.8,57287.0
2025-04-07 14:50:00,76.68,76.73,76.12,76.33,25312.0,76.68,76.73,76.12,76.33,25312.0
2025-04-07 15:00:00,76.32,76.88,76.25,76.33,66019.0,76.32,76.88,76.25,76.33,66019.0
2025-04-07 15:10:00,76.25,76.9,76.0,76.81,74577.0,76.25,76.9,76.0,76.81,74577.0
2025-04-07 15:20:00,76.81,76.83,76.28,76.28,50627.0,76.81,76.83,76.28,76.28,50627.0
2025-04-07 15:30:00,76.33,77.32,76.27,76.97,60842.0,76.33,77.32,76.27,76.97,60842.0
2025-04-07 15:40:00,76.97,77.04,76.28,76.52,60537.0,76.97,77.04,76.28,76.52,60537.0
2025-04-07 15:50:00,76.51,77.21,76.27,77.13,222798.0,76.51,77.21,76.27,77.13,222798.0
2025-04-08 09:30:00,79.83,80.6,79.43,79.77,85966.0,79.83,80.6,79.43,79.77,85966.0
2025-04-08 09:40:00,79.53,80.69,79.52,79.96,36632.0,79.53,80.69,79.52,79.96,36632.0
2025-04-08 09:50:00,79.95,80.61,79.83,80.48,25112.0,79.95,80.61,79.83,80.48,25112.0
2025-04-08 10:00:00,80.46,80.96,80.23,80.66,64003.0,80.46,80.96,80.23,80.66,64003.0
2025-04-08 10:10:00,80.66,81.0,80.41,80.9,35731.0,80.66,81.0,80.41,80.9,35731.0
2025-04-08 10:20:00,80.89,81.07,80.67,80.78,33154.0,80.89,81.07,80.67,80.78,33154.0
2025-04-08 10:30:00,80.73,80.94,80.58,80.81,28951.0,80.73,80.94,80.58,80.81,28951.0
2025-04-08 10:40:00,80.81,80.88,80.38,80.48,30161.0,80.81,80.88,80.38,80.48,30161.0
2025-04-08 10:50:00,80.48,80.49,79.7,79.7,30686.0,80.48,80.49,79.7,79.7,30686.0
2025-04-08 11:00:00,79.67,80.12,79.54,79.71,44910.0,79.67,80.12,79.54,79.71,44910.0
2025-04-08 11:10:00,79.61,79.7,79.17,79.37,49854.0,79.61,79.7,79.17,79.37,49854.0
2025-04-08 11:20:00,79.37,79.66,79.16,79.23,48010.0,79.37,79.66,79.16,79.23,48010.0
2025-04-08 11:30:00,79.23,79.84,79.23,79.81,14527.0,79.23,79.84,79.23,79.81,14527.0
2025-04-08 11:40:00,79.81,80.11,79.65,79.66,22292.0,79.81,80.11,79.65,79.66,22292.0
2025-04-08 11:50:00,79.7,79.96,79.44,79.89,21927.0,79.7,79.96,79.44,79.89,21927.0
2025-04-08 12:00:00,79.87,79.96,79.51,79.51,16337.0,79.87,79.96,79.51,79.51,16337.0
2025-04-08 12:10:00,79.59,79.68,79.0,79.06,20094.0,79.59,79.68,79.0,79.06,20094.0
2025-04-08 12:20:00,78.98,79.07,78.67,78.93,14203.0,78.98,79.07,78.67,78.93,14203.0
2025-04-08 12:30:00,79.0,79.13,77.97,78.05,22897.0,79.0,79.13,77.97,78.05,22897.0
2025-04-08 12:40:00,77.99,78.14,77.66,77.94,19589.0,77.99,78.14,77.66,77.94,19589.0
2025-04-08 12:50:00,77.95,78.26,77.61,77.65,27082.0,77.95,78.26,77.61,77.65,27082.0
2025-04-08 13:00:00,77.66,77.9,77.25,77.27,28262.0,77.66,77.9,77.25,77.27,28262.0
2025-04-08 13:10:00,77.3,77.62,76.98,77.43,22536.0,77.3,77.62,76.98,77.43,22536.0
2025-04-08 13:20:00,77.4,77.51,77.13,77.22,20034.0,77.4,77.51,77.13,77.22,20034.0
2025-04-08 13:30:00,77.2,77.84,77.14,77.82,23311.0,77.2,77.84,77.14,77.82,23311.0
2025-04-08 13:40:00,77.69,78.49,77.65,77.92,25901.0,77.69,78.49,77.65,77.92,25901.0
2025-04-08 13:50:00,77.8,78.18,77.73,78.03,14147.0,77.8,78.18,77.73,78.03,14147.0
2025-04-08 14:00:00,78.06,78.07,77.37,77.43,37380.0,78.06,78.07,77.37,77.43,37380.0
2025-04-08 14:10:00,77.42,77.89,77.27,77.89,16774.0,77.42,77.89,77.27,77.89,16774.0
2025-04-08 14:20:00,77.84,77.85,77.1,77.19,19574.0,77.84,77.85,77.1,77.19,19574.0
2025-04-08 14:30:00,77.19,78.09,77.18,77.28,23633.0,77.19,78.09,77.18,77.28,23633.0
2025-04-08 14:40:00,77.2,77.47,77.0,77.41,20289.0,77.2,77.47,77.0,77.41,20289.0
2025-04-08 14:50:00,77.39,77.49,76.87,76.95,23603.0,77.39,77.49,76.87,76.95,23603.0
2025-04-08 15:00:00,76.88,77.03,76.32,76.34,31827.0,76.88,77.03,76.32,76.34,31827.0
2025-04-08 15:10:00,76.31,76.38,75.63,75.77,42363.0,76.31,76.38,75.63,75.77,42363.0
2025-04-08 15:20:00,75.79,76.5,75.77,76.38,46870.0,75.79,76.5,75.77,76.38,46870.0
2025-04-08 15:30:00,76.29,76.32,75.11,75.18,72783.0,76.29,76.32,75.11,75.18,72783.0
2025-04-08 15:40:00,75.18,75.63,74.8,74.84,66887.0,75.18,75.63,74.8,74.84,66887.0
2025-04-08 15:50:00,74.91,76.34,74.89,76.19,252186.0,74.91,76.34,74.89,76.19,252186.0
2025-04-09 09:30:00,76.04,77.4,75.3,77.4,28732.0,76.04,77.4,75.3,77.4,28732.0
2025-04-09 09:40:00,77.54,77.99,76.12,76.58,19584.0,77.54,77.99,76.12,76.58,19584.0
2025-04-09 09:50:00,76.62,77.07,76.54,76.92,18009.0,76.62,77.07,76.54,76.92,18009.0
2025-04-09 10:00:00,76.92,77.66,76.34,76.63,17540.0,76.92,77.66,76.34,76.63,17540.0
2025-04-09 10:10:00,76.68,76.99,76.47,76.81,16868.0,76.68,76.99,76.47,76.81,16868.0
2025-04-09 10:20:00,76.77,77.07,76.47,76.85,21583.0,76.77,77.07,76.47,76.85,21583.0
2025-04-09 10:30:00,76.85,77.21,76.74,76.83,19708.0,76.85,77.21,76.74,76.83,19708.0
2025-04-09 10:40:00,76.76,77.0,76.37,76.37,25248.0,76.76,77.0,76.37,76.37,25248.0
2025-04-09 10:50:00,76.41,76.46,75.79,75.87,14743.0,76.41,76.46,75.79,75.87,14743.0
2025-04-09 11:00:00,75.95,76.59,75.87,76.48,30228.0,75.95,76.59,75.87,76.48,30228.0
2025-04-09 11:10:00,76.53,76.85,76.35,76.72,30072.0,76.53,76.85,76.35,76.72,30072.0
2025-04-09 11:20:00,76.77,77.14,76.74,76.92,45302.0,76.77,77.14,76.74,76.92,45302.0
2025-04-09 11:30:00,76.92,77.14,76.39,76.39,17688.0,76.92,77.14,76.39,76.39,17688.0
2025-04-09 11:40:00,76.51,76.83,76.06,76.56,29917.0,76.51,76.83,76.06,76.56,29917.0
2025-04-09 11:50:00,76.46,76.63,76.18,76.32,13724.0,76.46,76.63,76.18,76.32,13724.0
2025-04-09 12:00:00,76.25,76.62,76.16,76.62,16404.0,76.25,76.62,76.16,76.62,16404.0
2025-04-09 12:10:00,76.56,77.08,76.56,77.03,10695.0,76.56,77.08,76.56,77.03,10695.0
2025-04-09 12:20:00,76.98,77.0,76.66,76.73,16017.0,76.98,77.0,76.66,76.73,16017.0
2025-04-09 12:30:00,76.72,77.02,76.6,76.89,12282.0,76.72,77.02,76.6,76.89,12282.0
2025-04-09 12:40:00,76.89,77.0,76.75,76.97,19551.0,76.89,77.0,76.75,76.97,19551.0
2025-04-09 12:50:00,77.01,77.37,76.87,77.07,23825.0,77.01,77.37,76.87,77.07,23825.0
2025-04-09 13:00:00,77.03,78.14,77.03,77.72,82469.0,77.03,78.14,77.03,77.72,82469.0
2025-04-09 13:10:00,77.56,79.27,76.71,79.27,270770.0,77.56,79.27,76.71,79.27,270770.0
2025-04-09 13:20:00,79.11,83.77,78.71,82.55,152393.0,79.11,83.77,78.71,82.55,152393.0
2025-04-09 13:30:00,82.63,85.57,82.32,83.1,312579.0,82.63,85.57,82.32,83.1,312579.0
2025-04-09 13:40:00,82.87,84.29,82.54,83.94,48163.0,82.87,84.29,82.54,83.94,48163.0
2025-04-09 13:50:00,83.97,85.27,83.33,85.05,86101.0,83.97,85.27,83.33,85.05,86101.0
2025-04-09 14:00:00,85.11,85.91,84.43,85.09,56276.0,85.11,85.91,84.43,85.09,56276.0
2025-04-09 14:10:00,85.04,86.15,84.93,85.59,98531.0,85.04,86.15,84.93,85.59,98531.0
2025-04-09 14:20:00,85.59,87.37,85.45,87.0,98796.0,85.59,87.37,85.45,87.0,98796.0
2025-04-09 14:30:00,87.16,87.46,86.47,86.95,127154.0,87.16,87.46,86.47,86.95,127154.0
2025-04-09 14:40:00,86.88,86.88,85.25,85.81,66773.0,86.88,86.88,85.25,85.81,66773.0
2025-04-09 14:50:00,85.81,86.12,84.24,84.26,53589.0,85.81,86.12,84.24,84.26,53589.0
2025-04-09 15:00:00,84.25,85.16,84.07,84.91,44266.0,84.25,85.16,84.07,84.91,44266.0
2025-04-09 15:10:00,85.04,86.06,84.86,86.03,46027.0,85.04,86.06,84.86,86.03,46027.0
2025-04-09 15:20:00,86.04,86.63,86.03,86.39,87514.0,86.04,86.63,86.03,86.39,87514.0
2025-04-09 15:30:00,86.39,86.61,85.87,86.51,82551.0,86.39,86.61,85.87,86.51,82551.0
2025-04-09 15:40:00,86.41,86.48,85.44,86.11,92869.0,86.41,86.48,85.44,86.11,92869.0
2025-04-09 15:50:00,86.17,86.51,85.7,86.01,372533.0,86.17,86.51,85.7,86.01,372533.0
2025-04-10 09:30:00,83.14,83.74,82.58,83.24,35640.0,83.14,83.74,82.58,83.24,35640.0
2025-04-10 09:40:00,82.92,83.56,82.5,83.31,22479.0,82.92,83.56,82.5,83.31,22479.0
2025-04-10 09:50:00,83.27,83.49,82.61,82.63,18057.0,83.27,83.49,82.61,82.63,18057.0
2025-04-10 10:00:00,82.63,82.77,82.02,82.21,23817.0,82.63,82.77,82.02,82.21,23817.0
2025-04-10 10:10:00,82.21,82.36,81.83,82.03,18995.0,82.21,82.36,81.83,82.03,18995.0
2025-04-10 10:20:00,82.03,82.99,82.02,82.44,21918.0,82.03,82.99,82.02,82.44,21918.0
2025-04-10 10:30:00,82.4,83.21,82.39,83.0,34880.0,82.4,83.21,82.39,83.0,34880.0
2025-04-10 10:40:00,83.0,83.34,82.69,82.79,25191.0,83.0,83.34,82.69,82.79,25191.0
2025-04-10 10:50:00,82.8,82.92,82.32,82.32,27494.0,82.8,82.92,82.32,82.32,27494.0
2025-04-10 11:00:00,82.32,82.77,82.23,82.77,21929.0,82.32,82.77,82.23,82.77,21929.0
2025-04-10 11:10:00,82.73,82.78,82.26,82.46,28355.0,82.73,82.78,82.26,82.46,28355.0
2025-04-10 11:20:00,82.41,82.41,81.87,81.88,42421.0,82.41,82.41,81.87,81.88,42421.0
2025-04-10 11:30:00,81.9,82.21,81.58,81.9,111255.0,81.9,82.21,81.58,81.9,111255.0
2025-04-10 11:40:00,81.93,82.16,81.67,81.67,37916.0,81.93,82.16,81.67,81.67,37916.0
2025-04-10 11:50:00,81.67,81.95,81.26,81.52,48526.0,81.67,81.95,81.26,81.52,48526.0
2025-04-10 12:00:00,81.62,82.01,81.16,81.51,58358.0,81.62,82.01,81.16,81.51,58358.0
2025-04-10 12:10:00,81.44,81.52,80.53,80.7,40510.0,81.44,81.52,80.53,80.7,40510.0
2025-04-10 12:20:00,80.61,80.74,79.81,80.17,69602.0,80.61,80.74,79.81,80.17,69602.0
2025-04-10 12:30:00,80.22,81.55,80.21,81.39,40116.0,80.22,81.55,80.21,81.39,40116.0
2025-04-10 12:40:00,81.22,81.78,80.89,81.72,25574.0,81.22,81.78,80.89,81.72,25574.0
2025-04-10 12:50:00,81.69,81.9,81.37,81.75,35177.0,81.69,81.9,81.37,81.75,35177.0
2025-04-10 13:00:00,81.75,82.47,81.05,81.11,42787.0,81.75,82.47,81.05,81.11,42787.0
2025-04-10 13:10:00,81.06,81.1,80.2,80.87,33429.0,81.06,81.1,80.2,80.87,33429.0
2025-04-10 13:20:00,80.87,81.48,80.34,81.48,34031.0,80.87,81.48,80.34,81.48,34031.0
2025-04-10 13:30:00,81.41,81.97,81.24,81.59,49277.0,81.41,81.97,81.24,81.59,49277.0
2025-04-10 13:40:00,81.58,82.64,81.5,82.11,29705.0,81.58,82.64,81.5,82.11,29705.0
2025-04-10 13:50:00,82.2,82.76,81.9,82.39,23679.0,82.2,82.76,81.9,82.39,23679.0
2025-04-10 14:00:00,82.39,82.95,82.01,82.06,28885.0,82.39,82.95,82.01,82.06,28885.0
2025-04-10 14:10:00,82.06,82.34,81.57,82.21,36216.0,82.06,82.34,81.57,82.21,36216.0
2025-04-10 14:20:00,82.19,83.12,82.19,83.05,44589.0,82.19,83.12,82.19,83.05,44589.0
2025-04-10 14:30:00,83.07,83.39,82.69,82.97,52280.0,83.07,83.39,82.69,82.97,52280.0
2025-04-10 14:40:00,83.04,83.37,82.45,82.76,28653.0,83.04,83.37,82.45,82.76,28653.0
2025-04-10 14:50:00,82.84,83.07,82.28,82.76,41927.0,82.84,83.07,82.28,82.76,41927.0
2025-04-10 15:00:00,82.71,83.33,82.34,82.34,47735.0,82.71,83.33,82.34,82.34,47735.0
2025-04-10 15:10:00,82.25,82.82,82.22,82.67,34222.0,82.25,82.82,82.22,82.67,34222.0
2025-04-10 15:20:00,82.73,82.97,81.83,81.89,37484.0,82.73,82.97,81.83,81.89,37484.0
2025-04-10 15:30:00,81.96,82.47,81.76,81.77,54727.0,81.96,82.47,81.76,81.77,54727.0
2025-04-10 15:40:00,81.76,81.9,81.02,81.59,93273.0,81.76,81.9,81.02,81.59,93273.0
2025-04-10 15:50:00,81.47,82.57,81.47,82.27,348625.0,81.47,82.57,81.47,82.27,348625.0
2025-04-11 09:30:00,81.78,82.75,81.1,81.63,50107.0,81.78,82.75,81.1,81.63,50107.0
2025-04-11 09:40:00,81.63,82.37,81.63,81.7,15076.0,81.63,82.37,81.63,81.7,15076.0
2025-04-11 09:50:00,81.8,82.32,81.55,81.65,17429.0,81.8,82.32,81.55,81.65,17429.0
2025-04-11 10:00:00,81.6,82.12,80.9,81.89,27472.0,81.6,82.12,80.9,81.89,27472.0
2025-04-11 10:10:00,81.89,82.08,81.44,81.54,28324.0,81.89,82.08,81.44,81.54,28324.0
2025-04-11 10:20:00,81.26,81.33,80.71,80.85,26753.0,81.26,81.33,80.71,80.85,26753.0
2025-04-11 10:30:00,80.77,81.29,80.69,81.13,47439.0,80.77,81.29,80.69,81.13,47439.0
2025-04-11 10:40:00,81.11,81.86,80.92,81.5,25135.0,81.11,81.86,80.92,81.5,25135.0
2025-04-11 10:50:00,81.5,81.55,81.08,81.08,16505.0,81.5,81.55,81.08,81.08,16505.0
2025-04-11 11:00:00,81.15,82.05,80.97,81.42,41388.0,81.15,82.05,80.97,81.42,41388.0
2025-04-11 11:10:00,81.42,81.54,81.16,81.42,43737.0,81.42,81.54,81.16,81.42,43737.0
2025-04-11 11:20:00,81.42,81.81,81.28,81.53,38094.0,81.42,81.81,81.28,81.53,38094.0
2025-04-11 11:30:00,81.56,81.99,81.37,81.99,15375.0,81.56,81.99,81.37,81.99,15375.0
2025-04-11 11:40:00,82.0,82.04,81.68,82.0,25051.0,82.0,82.04,81.68,82.0,25051.0
2025-04-11 11:50:00,81.94,82.12,81.77,82.05,19790.0,81.94,82.12,81.77,82.05,19790.0
2025-04-11 12:00:00,82.11,82.5,81.95,82.18,16743.0,82.11,82.5,81.95,82.18,16743.0
2025-04-11 12:10:00,82.19,82.3,81.95,82.11,16283.0,82.19,82.3,81.95,82.11,16283.0
2025-04-11 12:20:00,82.13,82.16,81.76,82.03,15016.0,82.13,82.16,81.76,82.03,15016.0
2025-04-11 12:30:00,82.02,82.79,81.96,82.68,15013.0,82.02,82.79,81.96,82.68,15013.0
2025-04-11 12:40:00,82.72,83.15,82.6,83.15,12188.0,82.72,83.15,82.6,83.15,12188.0
2025-04-11 12:50:00,83.15,83.18,83.0,83.05,19169.0,83.15,83.18,83.0,83.05,19169.0
2025-04-11 13:00:00,83.09,83.13,82.77,82.95,15820.0,83.09,83.13,82.77,82.95,15820.0
2025-04-11 13:10:00,82.95,82.96,82.5,82.53,19529.0,82.95,82.96,82.5,82.53,19529.0
2025-04-11 13:20:00,82.49,82.91,82.4,82.4,27588.0,82.49,82.91,82.4,82.4,27588.0
2025-04-11 13:30:00,82.42,83.08,82.29,83.04,29598.0,82.42,83.08,82.29,83.04,29598.0
2025-04-11 13:40:00,83.13,83.62,83.05,83.44,29603.0,83.13,83.62,83.05,83.44,29603.0
2025-04-11 13:50:00,83.42,83.65,83.16,83.2,25599.0,83.42,83.65,83.16,83.2,25599.0
2025-04-11 14:00:00,83.25,83.26,82.91,82.99,24611.0,83.25,83.26,82.91,82.99,24611.0
2025-04-11 14:10:00,82.99,83.17,82.71,82.76,17724.0,82.99,83.17,82.71,82.76,17724.0
2025-04-11 14:20:00,82.71,82.84,82.5,82.72,26602.0,82.71,82.84,82.5,82.72,26602.0
2025-04-11 14:30:00,82.72,82.88,82.55,82.69,21646.0,82.72,82.88,82.55,82.69,21646.0
2025-04-11 14:40:00,82.7,82.83,82.59,82.76,21334.0,82.7,82.83,82.59,82.76,21334.0
2025-04-11 14:50:00,82.69,82.69,82.2,82.2,30383.0,82.69,82.69,82.2,82.2,30383.0
2025-04-11 15:00:00,82.19,82.75,82.19,82.73,32538.0,82.19,82.75,82.19,82.73,32538.0
2025-04-11 15:10:00,82.73,82.9,82.54,82.89,24240.0,82.73,82.9,82.54,82.89,24240.0
2025-04-11 15:20:00,82.94,83.08,82.79,82.97,52345.0,82.94,83.08,82.79,82.97,52345.0
2025-04-11 15:30:00,82.98,83.13,82.71,83.03,45940.0,82.98,83.13,82.71,83.03,45940.0
2025-04-11 15:40:00,83.03,83.08,82.69,82.8,50939.0,83.03,83.08,82.69,82.8,50939.0
2025-04-11 15:50:00,82.85,82.91,82.48,82.65,190504.0,82.85,82.91,82.48,82.65,190504.0
2025-04-14 09:30:00,85.13,85.13,83.71,84.25,37879.0,85.13,85.13,83.71,84.25,37879.0
2025-04-14 09:40:00,83.9,84.18,83.48,84.0,14865.0,83.9,84.18,83.48,84.0,14865.0
2025-04-14 09:50:00,84.24,84.35,83.87,83.88,6732.0,84.24,84.35,83.87,83.88,6732.0
2025-04-14 10:00:00,83.95,84.33,83.71,83.75,25044.0,83.95,84.33,83.71,83.75,25044.0
2025-04-14 10:10:00,83.76,83.91,83.47,83.91,68425.0,83.76,83.91,83.47,83.91,68425.0
2025-04-14 10:20:00,83.94,84.03,83.74,83.83,117382.0,83.94,84.03,83.74,83.83,117382.0
2025-04-14 10:30:00,83.77,84.05,83.64,83.96,13417.0,83.77,84.05,83.64,83.96,13417.0
2025-04-14 10:40:00,83.93,84.14,83.82,84.02,22823.0,83.93,84.14,83.82,84.02,22823.0
2025-04-14 10:50:00,84.08,84.34,83.93,84.04,26867.0,84.08,84.34,83.93,84.04,26867.0
2025-04-14 11:00:00,84.03,84.15,83.33,83.6,29802.0,84.03,84.15,83.33,83.6,29802.0
2025-04-14 11:10:00,83.48,83.55,83.04,83.15,27768.0,83.48,83.55,83.04,83.15,27768.0
2025-04-14 11:20:00,83.15,83.3,82.74,82.8,25258.0,83.15,83.3,82.74,82.8,25258.0
2025-04-14 11:30:00,82.86,83.18,82.74,82.82,20866.0,82.86,83.18,82.74,82.82,20866.0
2025-04-14 11:40:00,82.84,82.85,82.34,82.36,17315.0,82.84,82.85,82.34,82.36,17315.0
2025-04-14 11:50:00,82.36,82.41,82.04,82.16,17135.0,82.36,82.41,82.04,82.16,17135.0
2025-04-14 12:00:00,82.16,82.41,82.05,82.14,18991.0,82.16,82.41,82.05,82.14,18991.0
2025-04-14 12:10:00,82.15,82.45,81.9,82.43,21165.0,82.15,82.45,81.9,82.43,21165.0
2025-04-14 12:20:00,82.48,82.57,82.24,82.43,18403.0,82.48,82.57,82.24,82.43,18403.0
2025-04-14 12:30:00,82.44,82.8,82.34,82.65,10285.0,82.44,82.8,82.34,82.65,10285.0
2025-04-14 12:40:00,82.68,82.84,82.57,82.73,7285.0,82.68,82.84,82.57,82.73,7285.0
2025-04-14 12:50:00,82.69,82.79,82.43,82.55,15398.0,82.69,82.79,82.43,82.55,15398.0
2025-04-14 13:00:00,82.54,83.42,82.54,82.74,22040.0,82.54,83.42,82.54,82.74,22040.0
2025-04-14 13:10:00,82.79,82.99,82.7,82.91,11582.0,82.79,82.99,82.7,82.91,11582.0
2025-04-14 13:20:00,82.94,83.21,82.93,83.06,22075.0,82.94,83.21,82.93,83.06,22075.0
2025-04-14 13:30:00,83.02,83.32,82.86,82.9,43133.0,83.02,83.32,82.86,82.9,43133.0
2025-04-14 13:40:00,82.94,83.09,82.8,83.03,16642.0,82.94,83.09,82.8,83.03,16642.0
2025-04-14 13:50:00,83.01,83.23,82.96,83.03,21782.0,83.01,83.23,82.96,83.03,21782.0
2025-04-14 14:00:00,83.03,83.2,82.98,83.16,11524.0,83.03,83.2,82.98,83.16,11524.0
2025-04-14 14:10:00,83.12,83.19,82.98,83.14,18327.0,83.12,83.19,82.98,83.14,18327.0
2025-04-14 14:20:00,83.09,83.29,83.08,83.19,8269.0,83.09,83.29,83.08,83.19,8269.0
2025-04-14 14:30:00,83.09,83.37,83.09,83.28,15174.0,83.09,83.37,83.09,83.28,15174.0
2025-04-14 14:40:00,83.31,83.47,83.25,83.47,32625.0,83.31,83.47,83.25,83.47,32625.0
2025-04-14 14:50:00,83.5,83.57,83.35,83.41,16139.0,83.5,83.57,83.35,83.41,16139.0
2025-04-14 15:00:00,83.45,83.73,83.45,83.66,13972.0,83.45,83.73,83.45,83.66,13972.0
2025-04-14 15:10:00,83.63,83.77,83.5,83.59,24459.0,83.63,83.77,83.5,83.59,24459.0
2025-04-14 15:20:00,83.59,83.94,83.51,83.81,33576.0,83.59,83.94,83.51,83.81,33576.0
2025-04-14 15:30:00,83.84,83.99,83.57,83.86,42201.0,83.84,83.99,83.57,83.86,42201.0
2025-04-14 15:40:00,83.85,83.97,83.63,83.75,55102.0,83.85,83.97,83.63,83.75,55102.0
2025-04-14 15:50:00,83.7,83.76,83.2,83.28,275619.0,83.7,83.76,83.2,83.28,275619.0
2025-04-15 09:30:00,82.51,83.62,82.41,83.34,48416.0,82.51,83.62,82.41,83.34,48416.0
2025-04-15 09:40:00,83.39,83.83,83.32,83.67,15830.0,83.39,83.83,83.32,83.67,15830.0
2025-04-15 09:50:00,83.67,83.84,83.47,83.65,10755.0,83.67,83.84,83.47,83.65,10755.0
2025-04-15 10:00:00,83.51,83.96,83.49,83.83,12514.0,83.51,83.96,83.49,83.83,12514.0
2025-04-15 10:10:00,83.86,83.97,82.65,82.75,29839.0,83.86,83.97,82.65,82.75,29839.0
2025-04-15 10:20:00,82.75,82.98,81.87,82.12,113302.0,82.75,82.98,81.87,82.12,113302.0
2025-04-15 10:30:00,82.22,82.49,81.95,81.95,35214.0,82.22,82.49,81.95,81.95,35214.0
2025-04-15 10:40:00,81.98,82.45,81.84,82.23,30168.0,81.98,82.45,81.84,82.23,30168.0
2025-04-15 10:50:00,82.34,82.49,82.21,82.33,21015.0,82.34,82.49,82.21,82.33,21015.0
2025-04-15 11:00:00,82.23,82.62,82.23,82.42,34529.0,82.23,82.62,82.23,82.42,34529.0
2025-04-15 11:10:00,82.42,82.71,82.32,82.68,26285.0,82.42,82.71,82.32,82.68,26285.0
2025-04-15 11:20:00,82.64,82.72,82.47,82.48,16165.0,82.64,82.72,82.47,82.48,16165.0
2025-04-15 11:30:00,82.5,82.8,82.35,82.61,16119.0,82.5,82.8,82.35,82.61,16119.0
2025-04-15 11:40:00,82.51,82.69,82.47,82.51,13706.0,82.51,82.69,82.47,82.51,13706.0
2025-04-15 11:50:00,82.51,82.67,82.4,82.52,17064.0,82.51,82.67,82.4,82.52,17064.0
2025-04-15 12:00:00,82.56,82.82,82.46,82.56,12276.0,82.56,82.82,82.46,82.56,12276.0
2025-04-15 12:10:00,82.56,82.77,82.56,82.69,15357.0,82.56,82.77,82.56,82.69,15357.0
2025-04-15 12:20:00,82.74,82.74,82.54,82.66,18231.0,82.74,82.74,82.54,82.66,18231.0
2025-04-15 12:30:00,82.51,82.62,82.2,82.2,16071.0,82.51,82.62,82.2,82.2,16071.0
2025-04-15 12:40:00,82.2,82.55,82.19,82.52,13536.0,82.2,82.55,82.19,82.52,13536.0
2025-04-15 12:50:00,82.6,82.6,82.06,82.3,16553.0,82.6,82.6,82.06,82.3,16553.0
2025-04-15 13:00:00,82.2,82.38,82.05,82.22,14857.0,82.2,82.38,82.05,82.22,14857.0
2025-04-15 13:10:00,82.26,82.31,82.06,82.17,14277.0,82.26,82.31,82.06,82.17,14277.0
2025-04-15 13:20:00,82.17,82.22,81.86,81.95,25371.0,82.17,82.22,81.86,81.95,25371.0
2025-04-15 13:30:00,81.9,82.18,81.89,82.14,25179.0,81.9,82.18,81.89,82.14,25179.0
2025-04-15 13:40:00,82.16,82.25,82.04,82.13,27846.0,82.16,82.25,82.04,82.13,27846.0
2025-04-15 13:50:00,82.13,82.21,81.83,82.0,12958.0,82.13,82.21,81.83,82.0,12958.0
2025-04-15 14:00:00,81.91,82.01,81.84,81.9,35968.0,81.91,82.01,81.84,81.9,35968.0
2025-04-15 14:10:00,81.9,81.97,81.76,81.96,15431.0,81.9,81.97,81.76,81.96,15431.0
2025-04-15 14:20:00,81.88,82.12,81.84,81.91,32379.0,81.88,82.12,81.84,81.91,32379.0
2025-04-15 14:30:00,81.96,82.15,81.96,82.05,19460.0,81.96,82.15,81.96,82.05,19460.0
2025-04-15 14:40:00,82.02,82.33,82.02,82.17,18389.0,82.02,82.33,82.02,82.17,18389.0
2025-04-15 14:50:00,82.17,82.36,82.17,82.28,23554.0,82.17,82.36,82.17,82.28,23554.0
2025-04-15 15:00:00,82.25,82.39,82.25,82.33,39243.0,82.25,82.39,82.25,82.33,39243.0
2025-04-15 15:10:00,82.33,82.5,82.26,82.45,40622.0,82.33,82.5,82.26,82.45,40622.0
2025-04-15 15:20:00,82.45,82.48,82.22,82.34,40844.0,82.45,82.48,82.22,82.34,40844.0
2025-04-15 15:30:00,82.37,82.42,82.19,82.35,45382.0,82.37,82.42,82.19,82.35,45382.0
2025-04-15 15:40:00,82.33,82.39,82.15,82.25,42537.0,82.33,82.39,82.15,82.25,42537.0
2025-04-15 15:50:00,82.23,82.35,82.07,82.18,190735.0,82.23,82.35,82.07,82.18,190735.0
2025-04-16 09:30:00,80.68,81.61,80.39,81.2,37821.0,80.68,81.61,80.39,81.2,37821.0
2025-04-16 09:40:00,81.17,81.36,80.76,81.04,9672.0,81.17,81.36,80.76,81.04,9672.0
2025-04-16 09:50:00,81.03,81.23,80.86,81.02,12263.0,81.03,81.23,80.86,81.02,12263.0
2025-04-16 10:00:00,80.96,81.6,80.92,81.56,17380.0,80.96,81.6,80.92,81.56,17380.0
2025-04-16 10:10:00,81.4,81.44,81.11,81.21,10103.0,81.4,81.44,81.11,81.21,10103.0
2025-04-16 10:20:00,81.19,81.44,81.14,81.34,6885.0,81.19,81.44,81.14,81.34,6885.0
2025-04-16 10:30:00,81.32,81.4,81.22,81.32,8491.0,81.32,81.4,81.22,81.32,8491.0
2025-04-16 10:40:00,81.42,81.58,81.36,81.39,8104.0,81.42,81.58,81.36,81.39,8104.0
2025-04-16 10:50:00,81.39,81.52,81.34,81.48,9023.0,81.39,81.52,81.34,81.48,9023.0
2025-04-16 11:00:00,81.5,81.67,81.49,81.67,7073.0,81.5,81.67,81.49,81.67,7073.0
2025-04-16 11:10:00,81.72,81.76,81.58,81.73,8070.0,81.72,81.76,81.58,81.73,8070.0
2025-04-16 11:20:00,81.73,82.21,81.73,82.13,10624.0,81.73,82.21,81.73,82.13,10624.0
2025-04-16 11:30:00,82.17,82.21,82.05,82.14,10830.0,82.17,82.21,82.05,82.14,10830.0
2025-04-16 11:40:00,82.07,82.07,81.81,81.91,9801.0,82.07,82.07,81.81,81.91,9801.0
2025-04-16 11:50:00,81.91,82.09,81.81,81.84,49865.0,81.91,82.09,81.81,81.84,49865.0
2025-04-16 12:00:00,81.84,81.98,81.81,81.91,6448.0,81.84,81.98,81.81,81.91,6448.0
2025-04-16 12:10:00,81.85,81.89,81.76,81.89,5856.0,81.85,81.89,81.76,81.89,5856.0
2025-04-16 12:20:00,81.88,82.03,81.85,81.92,10180.0,81.88,82.03,81.85,81.92,10180.0
2025-04-16 12:30:00,81.92,82.07,81.8,81.82,12623.0,81.92,82.07,81.8,81.82,12623.0
2025-04-16 12:40:00,81.8,81.91,81.69,81.73,13080.0,81.8,81.91,81.69,81.73,13080.0
2025-04-16 12:50:00,81.69,81.79,81.65,81.67,7635.0,81.69,81.79,81.65,81.67,7635.0
2025-04-16 13:00:00,81.64,81.81,81.53,81.69,20665.0,81.64,81.81,81.53,81.69,20665.0
2025-04-16 13:10:00,81.66,81.97,81.58,81.97,13085.0,81.66,81.97,81.58,81.97,13085.0
2025-04-16 13:20:00,82.0,82.05,81.81,82.03,15724.0,82.0,82.05,81.81,82.03,15724.0
2025-04-16 13:30:00,81.95,82.0,81.43,81.43,27091.0,81.95,82.0,81.43,81.43,27091.0
2025-04-16 13:40:00,81.39,81.42,80.96,81.05,14096.0,81.39,81.42,80.96,81.05,14096.0
2025-04-16 13:50:00,81.06,81.21,80.72,80.83,19312.0,81.06,81.21,80.72,80.83,19312.0
2025-04-16 14:00:00,80.83,81.17,80.8,81.07,30042.0,80.83,81.17,80.8,81.07,30042.0
2025-04-16 14:10:00,81.12,81.24,81.07,81.19,15113.0,81.12,81.24,81.07,81.19,15113.0
2025-04-16 14:20:00,81.14,81.46,81.06,81.27,15351.0,81.14,81.46,81.06,81.27,15351.0
2025-04-16 14:30:00,81.28,81.28,80.99,80.99,13917.0,81.28,81.28,80.99,80.99,13917.0
2025-04-16 14:40:00,81.02,81.04,80.83,80.86,15684.0,81.02,81.04,80.83,80.86,15684.0
2025-04-16 14:50:00,80.87,80.87,80.54,80.57,15962.0,80.87,80.87,80.54,80.57,15962.0
2025-04-16 15:00:00,80.59,80.69,80.35,80.36,14436.0,80.59,80.69,80.35,80.36,14436.0
2025-04-16 15:10:00,80.38,80.56,80.22,80.33,19224.0,80.38,80.56,80.22,80.33,19224.0
2025-04-16 15:20:00,80.33,80.47,80.25,80.33,17200.0,80.33,80.47,80.25,80.33,17200.0
2025-04-16 15:30:00,80.35,80.69,80.35,80.59,26742.0,80.35,80.69,80.35,80.59,26742.0
2025-04-16 15:40:00,80.62,80.84,80.56,80.82,28684.0,80.62,80.84,80.56,80.82,28684.0
2025-04-16 15:50:00,80.85,81.47,80.84,81.36,172943.0,80.85,81.47,80.84,81.36,172943.0
2025-04-17 09:30:00,82.7,82.71,81.66,82.3,84262.0,82.7,82.71,81.66,82.3,84262.0
2025-04-17 09:40:00,82.29,82.76,81.98,82.37,8786.0,82.29,82.76,81.98,82.37,8786.0
2025-04-17 09:50:00,82.36,82.82,82.36,82.63,30741.0,82.36,82.82,82.36,82.63,30741.0
2025-04-17 10:00:00,82.63,82.7,82.39,82.56,34370.0,82.63,82.7,82.39,82.56,34370.0
2025-04-17 10:10:00,82.57,82.57,82.03,82.22,13293.0,82.57,82.57,82.03,82.22,13293.0
2025-04-17 10:20:00,82.17,82.37,81.85,81.85,13736.0,82.17,82.37,81.85,81.85,13736.0
2025-04-17 10:30:00,81.94,82.04,81.73,81.82,9210.0,81.94,82.04,81.73,81.82,9210.0
2025-04-17 10:40:00,81.82,82.27,81.82,82.12,7106.0,81.82,82.27,81.82,82.12,7106.0
2025-04-17 10:50:00,82.16,82.22,81.94,81.97,11790.0,82.16,82.22,81.94,81.97,11790.0
2025-04-17 11:00:00,81.95,82.46,81.92,82.34,9365.0,81.95,82.46,81.92,82.34,9365.0
2025-04-17 11:10:00,82.26,82.58,82.22,82.51,15839.0,82.26,82.58,82.22,82.51,15839.0
2025-04-17 11:20:00,82.54,82.54,82.14,82.16,10717.0,82.54,82.54,82.14,82.16,10717.0
2025-04-17 11:30:00,82.24,82.45,82.14,82.32,9214.0,82.24,82.45,82.14,82.32,9214.0
2025-04-17 11:40:00,82.36,82.36,82.07,82.07,4636.0,82.36,82.36,82.07,82.07,4636.0
2025-04-17 11:50:00,82.06,82.27,82.05,82.11,6944.0,82.06,82.27,82.05,82.11,6944.0
2025-04-17 12:00:00,82.11,82.5,81.93,82.2,12655.0,82.11,82.5,81.93,82.2,12655.0
2025-04-17 12:10:00,82.16,82.37,81.88,82.33,24581.0,82.16,82.37,81.88,82.33,24581.0
2025-04-17 12:20:00,82.34,82.65,82.26,82.54,26652.0,82.34,82.65,82.26,82.54,26652.0
2025-04-17 12:30:00,82.53,82.72,82.43,82.56,13511.0,82.53,82.72,82.43,82.56,13511.0
2025-04-17 12:40:00,82.55,82.7,82.36,82.58,15193.0,82.55,82.7,82.36,82.58,15193.0
2025-04-17 12:50:00,82.62,82.77,82.6,82.63,13191.0,82.62,82.77,82.6,82.63,13191.0
2025-04-17 13:00:00,82.65,82.77,82.65,82.72,16621.0,82.65,82.77,82.65,82.72,16621.0
2025-04-17 13:10:00,82.68,82.68,82.48,82.56,23341.0,82.68,82.68,82.48,82.56,23341.0
2025-04-17 13:20:00,82.56,82.64,82.41,82.48,22577.0,82.56,82.64,82.41,82.48,22577.0
2025-04-17 13:30:00,82.51,82.85,82.48,82.75,19101.0,82.51,82.85,82.48,82.75,19101.0
2025-04-17 13:40:00,82.76,82.91,82.53,82.77,11309.0,82.76,82.91,82.53,82.77,11309.0
2025-04-17 13:50:00,82.79,83.13,82.78,82.93,17886.0,82.79,83.13,82.78,82.93,17886.0
2025-04-17 14:00:00,82.91,83.05,82.8,83.0,34352.0,82.91,83.05,82.8,83.0,34352.0
2025-04-17 14:10:00,83.01,83.13,82.87,83.13,24841.0,83.01,83.13,82.87,83.13,24841.0
2025-04-17 14:20:00,83.13,83.26,82.99,83.06,17830.0,83.13,83.26,82.99,83.06,17830.0
2025-04-17 14:30:00,83.05,83.26,83.04,83.23,14585.0,83.05,83.26,83.04,83.23,14585.0
2025-04-17 14:40:00,83.23,83.33,83.06,83.13,31951.0,83.23,83.33,83.06,83.13,31951.0
2025-04-17 14:50:00,83.1,83.31,83.02,83.08,18633.0,83.1,83.31,83.02,83.08,18633.0
2025-04-17 15:00:00,83.06,83.15,82.96,83.02,15157.0,83.06,83.15,82.96,83.02,15157.0
2025-04-17 15:10:00,82.97,82.97,82.73,82.85,11406.0,82.97,82.97,82.73,82.85,11406.0
2025-04-17 15:20:00,82.81,82.92,82.58,82.74,15752.0,82.81,82.92,82.58,82.74,15752.0
2025-04-17 15:30:00,82.73,82.95,82.72,82.8,21794.0,82.73,82.95,82.72,82.8,21794.0
2025-04-17 15:40:00,82.79,82.95,82.58,82.62,36178.0,82.79,82.95,82.58,82.62,36178.0
2025-04-17 15:50:00,82.58,82.68,82.44,82.68,91824.0,82.58,82.68,82.44,82.68,91824.0
2025-04-21 09:30:00,81.37,82.2,81.26,82.12,34161.0,81.37,82.2,81.26,82.12,34161.0
2025-04-21 09:40:00,82.04,82.08,81.81,81.82,9122.0,82.04,82.08,81.81,81.82,9122.0
2025-04-21 09:50:00,81.97,82.05,81.71,81.78,10176.0,81.97,82.05,81.71,81.78,10176.0
2025-04-21 10:00:00,81.79,82.1,81.68,81.85,9069.0,81.79,82.1,81.68,81.85,9069.0
2025-04-21 10:10:00,81.84,82.05,81.68,81.76,13675.0,81.84,82.05,81.68,81.76,13675.0
2025-04-21 10:20:00,81.8,81.81,81.49,81.6,8846.0,81.8,81.81,81.49,81.6,8846.0
2025-04-21 10:30:00,81.6,81.6,81.28,81.47,5598.0,81.6,81.6,81.28,81.47,5598.0
2025-04-21 10:40:00,81.46,81.61,81.23,81.23,9631.0,81.46,81.61,81.23,81.23,9631.0
2025-04-21 10:50:00,81.18,81.24,81.1,81.11,6661.0,81.18,81.24,81.1,81.11,6661.0
2025-04-21 11:00:00,81.18,81.23,80.93,81.1,5960.0,81.18,81.23,80.93,81.1,5960.0
2025-04-21 11:10:00,81.07,81.22,80.91,81.13,13813.0,81.07,81.22,80.91,81.13,13813.0
2025-04-21 11:20:00,81.29,81.29,80.9,80.94,10779.0,81.29,81.29,80.9,80.94,10779.0
2025-04-21 11:30:00,80.92,80.97,80.72,80.76,8288.0,80.92,80.97,80.72,80.76,8288.0
2025-04-21 11:40:00,80.77,80.88,80.7,80.83,5050.0,80.77,80.88,80.7,80.83,5050.0
2025-04-21 11:50:00,80.78,80.86,80.72,80.8,7395.0,80.78,80.86,80.72,80.8,7395.0
2025-04-21 12:00:00,80.83,80.97,80.8,80.96,6720.0,80.83,80.97,80.8,80.96,6720.0
2025-04-21 12:10:00,80.95,81.15,80.95,81.13,7421.0,80.95,81.15,80.95,81.13,7421.0
2025-04-21 12:20:00,81.17,81.24,81.06,81.12,8513.0,81.17,81.24,81.06,81.12,8513.0
2025-04-21 12:30:00,81.16,81.29,81.14,81.29,5252.0,81.16,81.29,81.14,81.29,5252.0
2025-04-21 12:40:00,81.32,81.32,81.16,81.2,6782.0,81.32,81.32,81.16,81.2,6782.0
2025-04-21 12:50:00,81.17,81.17,80.87,80.9,24934.0,81.17,81.17,80.87,80.9,24934.0
2025-04-21 13:00:00,80.9,81.01,80.71,80.76,26153.0,80.9,81.01,80.71,80.76,26153.0
2025-04-21 13:10:00,80.75,80.79,80.64,80.75,8795.0,80.75,80.79,80.64,80.75,8795.0
2025-04-21 13:20:00,80.78,80.94,80.75,80.88,11139.0,80.78,80.94,80.75,80.88,11139.0
2025-04-21 13:30:00,80.82,81.01,80.77,80.88,25616.0,80.82,81.01,80.77,80.88,25616.0
2025-04-21 13:40:00,80.86,81.07,80.84,80.9,26071.0,80.86,81.07,80.84,80.9,26071.0
2025-04-21 13:50:00,80.9,81.01,80.84,80.93,18113.0,80.9,81.01,80.84,80.93,18113.0
2025-04-21 14:00:00,80.9,80.95,80.8,80.89,14623.0,80.9,80.95,80.8,80.89,14623.0
2025-04-21 14:10:00,80.89,81.12,80.87,81.03,11474.0,80.89,81.12,80.87,81.03,11474.0
2025-04-21 14:20:00,81.0,81.06,80.93,81.04,9222.0,81.0,81.06,80.93,81.04,9222.0
2025-04-21 14:30:00,81.06,81.21,80.98,81.15,10540.0,81.06,81.21,80.98,81.15,10540.0
2025-04-21 14:40:00,81.13,81.13,80.83,80.93,24048.0,81.13,81.13,80.83,80.93,24048.0
2025-04-21 14:50:00,80.92,80.92,80.77,80.84,9505.0,80.92,80.92,80.77,80.84,9505.0
2025-04-21 15:00:00,80.86,81.24,80.85,81.18,9799.0,80.86,81.24,80.85,81.18,9799.0
2025-04-21 15:10:00,81.2,81.26,81.09,81.22,10120.0,81.2,81.26,81.09,81.22,10120.0
2025-04-21 15:20:00,81.2,81.26,81.04,81.06,22027.0,81.2,81.26,81.04,81.06,22027.0
2025-04-21 15:30:00,81.08,81.37,81.08,81.29,26721.0,81.08,81.37,81.08,81.29,26721.0
2025-04-21 15:40:00,81.39,81.43,81.19,81.33,22176.0,81.39,81.43,81.19,81.33,22176.0
2025-04-21 15:50:00,81.3,81.79,81.23,81.69,99510.0,81.3,81.79,81.23,81.69,99510.0
2025-04-22 09:30:00,82.64,83.01,82.12,82.6,29631.0,82.64,83.01,82.12,82.6,29631.0
2025-04-22 09:40:00,82.63,82.92,82.5,82.83,11809.0,82.63,82.92,82.5,82.83,11809.0
2025-04-22 09:50:00,82.81,83.02,82.59,82.62,24731.0,82.81,83.02,82.59,82.62,24731.0
2025-04-22 10:00:00,82.6,82.6,82.21,82.45,19123.0,82.6,82.6,82.21,82.45,19123.0
2025-04-22 10:10:00,82.47,82.52,82.14,82.18,9693.0,82.47,82.52,82.14,82.18,9693.0
2025-04-22 10:20:00,82.25,82.3,82.0,82.18,14130.0,82.25,82.3,82.0,82.18,14130.0
2025-04-22 10:30:00,82.2,82.58,82.2,82.58,11022.0,82.2,82.58,82.2,82.58,11022.0
2025-04-22 10:40:00,82.61,82.67,82.35,82.42,8902.0,82.61,82.67,82.35,82.42,8902.0
2025-04-22 10:50:00,82.41,82.5,82.3,82.44,10744.0,82.41,82.5,82.3,82.44,10744.0
2025-04-22 11:00:00,82.52,82.68,82.49,82.53,11181.0,82.52,82.68,82.49,82.53,11181.0
2025-04-22 11:10:00,82.54,82.73,82.53,82.63,33854.0,82.54,82.73,82.53,82.63,33854.0
2025-04-22 11:20:00,82.64,82.84,82.51,82.52,44512.0,82.64,82.84,82.51,82.52,44512.0
2025-04-22 11:30:00,82.51,82.51,82.12,82.13,10641.0,82.51,82.51,82.12,82.13,10641.0
2025-04-22 11:40:00,82.2,82.2,81.95,82.0,14251.0,82.2,82.2,81.95,82.0,14251.0
2025-04-22 11:50:00,82.0,82.4,81.95,82.33,16626.0,82.0,82.4,81.95,82.33,16626.0
2025-04-22 12:00:00,82.44,82.87,82.43,82.78,6405.0,82.44,82.87,82.43,82.78,6405.0
2025-04-22 12:10:00,82.78,82.84,82.69,82.77,7798.0,82.78,82.84,82.69,82.77,7798.0
2025-04-22 12:20:00,82.81,83.02,82.79,82.88,14784.0,82.81,83.02,82.79,82.88,14784.0
2025-04-22 12:30:00,82.83,82.93,82.77,82.9,8930.0,82.83,82.93,82.77,82.9,8930.0
2025-04-22 12:40:00,82.9,82.93,82.73,82.81,9641.0,82.9,82.93,82.73,82.81,9641.0
2025-04-22 12:50:00,82.81,82.82,82.65,82.73,6855.0,82.81,82.82,82.65,82.73,6855.0
2025-04-22 13:00:00,82.72,82.85,82.61,82.7,23385.0,82.72,82.85,82.61,82.7,23385.0
2025-04-22 13:10:00,82.66,82.66,82.03,82.15,11578.0,82.66,82.66,82.03,82.15,11578.0
2025-04-22 13:20:00,82.23,82.38,81.86,81.99,23179.0,82.23,82.38,81.86,81.99,23179.0
2025-04-22 13:30:00,81.97,82.08,81.81,82.0,15249.0,81.97,82.08,81.81,82.0,15249.0
2025-04-22 13:40:00,82.08,82.16,81.82,81.88,10048.0,82.08,82.16,81.82,81.88,10048.0
2025-04-22 13:50:00,81.84,81.97,81.73,81.8,23229.0,81.84,81.97,81.73,81.8,23229.0
2025-04-22 14:00:00,81.8,82.14,81.79,82.08,34795.0,81.8,82.14,81.79,82.08,34795.0
2025-04-22 14:10:00,82.07,82.29,82.07,82.22,20138.0,82.07,82.29,82.07,82.22,20138.0
2025-04-22 14:20:00,82.31,82.57,82.23,82.49,10983.0,82.31,82.57,82.23,82.49,10983.0
2025-04-22 14:30:00,82.52,82.66,82.49,82.66,11342.0,82.52,82.66,82.49,82.66,11342.0
2025-04-22 14:40:00,82.63,82.76,82.63,82.71,6948.0,82.63,82.76,82.63,82.71,6948.0
2025-04-22 14:50:00,82.78,82.9,82.71,82.84,10551.0,82.78,82.9,82.71,82.84,10551.0
2025-04-22 15:00:00,82.84,82.95,82.77,82.77,16082.0,82.84,82.95,82.77,82.77,16082.0
2025-04-22 15:10:00,82.76,82.8,82.52,82.58,17362.0,82.76,82.8,82.52,82.58,17362.0
2025-04-22 15:20:00,82.53,82.58,82.29,82.3,27222.0,82.53,82.58,82.29,82.3,27222.0
2025-04-22 15:30:00,82.31,82.33,82.02,82.04,43509.0,82.31,82.33,82.02,82.04,43509.0
2025-04-22 15:40:00,82.02,82.44,81.99,82.43,42110.0,82.02,82.44,81.99,82.43,42110.0
2025-04-22 15:50:00,82.41,82.55,82.22,82.44,149096.0,82.41,82.55,82.22,82.44,149096.0
2025-04-23 09:30:00,85.34,87.41,85.34,86.9,51435.0,85.34,87.41,85.34,86.9,51435.0
2025-04-23 09:40:00,86.89,87.57,86.8,87.31,39350.0,86.89,87.57,86.8,87.31,39350.0
2025-04-23 09:50:00,87.37,87.5,86.7,86.97,23367.0,87.37,87.5,86.7,86.97,23367.0
2025-04-23 10:00:00,87.01,87.13,86.51,86.67,20842.0,87.01,87.13,86.51,86.67,20842.0
2025-04-23 10:10:00,86.67,86.75,85.75,85.98,25178.0,86.67,86.75,85.75,85.98,25178.0
2025-04-23 10:20:00,85.97,86.15,85.8,86.0,33045.0,85.97,86.15,85.8,86.0,33045.0
2025-04-23 10:30:00,86.04,86.6,86.02,86.3,22230.0,86.04,86.6,86.02,86.3,22230.0
2025-04-23 10:40:00,86.26,86.41,86.18,86.29,16452.0,86.26,86.41,86.18,86.29,16452.0
2025-04-23 10:50:00,86.28,86.32,86.11,86.11,13868.0,86.28,86.32,86.11,86.11,13868.0
2025-04-23 11:00:00,86.18,86.31,85.77,86.09,27300.0,86.18,86.31,85.77,86.09,27300.0
2025-04-23 11:10:00,86.08,86.25,85.95,85.96,15841.0,86.08,86.25,85.95,85.96,15841.0
2025-04-23 11:20:00,85.92,86.06,85.35,85.52,29301.0,85.92,86.06,85.35,85.52,29301.0
2025-04-23 11:30:00,85.56,85.74,85.17,85.48,15395.0,85.56,85.74,85.17,85.48,15395.0
2025-04-23 11:40:00,85.48,85.55,84.94,84.97,11245.0,85.48,85.55,84.94,84.97,11245.0
2025-04-23 11:50:00,84.98,85.16,84.88,85.04,12498.0,84.98,85.16,84.88,85.04,12498.0
2025-04-23 12:00:00,85.04,85.04,84.79,84.81,8668.0,85.04,85.04,84.79,84.81,8668.0
2025-04-23 12:10:00,84.8,84.95,84.62,84.63,7826.0,84.8,84.95,84.62,84.63,7826.0
2025-04-23 12:20:00,84.63,84.83,84.47,84.83,10213.0,84.63,84.83,84.47,84.83,10213.0
2025-04-23 12:30:00,84.84,85.14,84.83,85.1,7829.0,84.84,85.14,84.83,85.1,7829.0
2025-04-23 12:40:00,85.09,85.12,84.82,84.88,9657.0,85.09,85.12,84.82,84.88,9657.0
2025-04-23 12:50:00,84.99,85.32,84.94,85.28,6971.0,84.99,85.32,84.94,85.28,6971.0
2025-04-23 13:00:00,85.32,85.56,84.93,85.44,49420.0,85.32,85.56,84.93,85.44,49420.0
2025-04-23 13:10:00,85.48,85.63,85.42,85.59,18786.0,85.48,85.63,85.42,85.59,18786.0
2025-04-23 13:20:00,85.59,85.59,85.38,85.42,12615.0,85.59,85.59,85.38,85.42,12615.0
2025-04-23 13:30:00,85.45,85.58,85.11,85.17,16891.0,85.45,85.58,85.11,85.17,16891.0
2025-04-23 13:40:00,85.21,85.28,85.12,85.21,11762.0,85.21,85.28,85.12,85.21,11762.0
2025-04-23 13:50:00,85.17,85.6,85.16,85.5,8383.0,85.17,85.6,85.16,85.5,8383.0
2025-04-23 14:00:00,85.5,85.59,85.31,85.38,10989.0,85.5,85.59,85.31,85.38,10989.0
2025-04-23 14:10:00,85.46,85.66,85.25,85.48,14682.0,85.46,85.66,85.25,85.48,14682.0
2025-04-23 14:20:00,85.59,85.64,85.12,85.12,13335.0,85.59,85.64,85.12,85.12,13335.0
2025-04-23 14:30:00,85.17,85.33,85.17,85.2,6854.0,85.17,85.33,85.17,85.2,6854.0
2025-04-23 14:40:00,85.18,85.2,84.95,85.06,8176.0,85.18,85.2,84.95,85.06,8176.0
2025-04-23 14:50:00,85.1,85.25,84.97,85.08,13656.0,85.1,85.25,84.97,85.08,13656.0
2025-04-23 15:00:00,85.1,85.22,84.98,85.03,12377.0,85.1,85.22,84.98,85.03,12377.0
2025-04-23 15:10:00,85.03,85.14,84.88,84.93,14260.0,85.03,85.14,84.88,84.93,14260.0
2025-04-23 15:20:00,84.95,84.96,84.65,84.75,14981.0,84.95,84.96,84.65,84.75,14981.0
2025-04-23 15:30:00,84.71,84.97,84.54,84.62,19125.0,84.71,84.97,84.54,84.62,19125.0
2025-04-23 15:40:00,84.62,84.84,84.6,84.84,22806.0,84.62,84.84,84.6,84.84,22806.0
2025-04-23 15:50:00,84.86,85.1,84.81,84.83,88950.0,84.86,85.1,84.81,84.83,88950.0
2025-04-24 09:30:00,85.45,85.64,85.12,85.28,22002.0,85.45,85.64,85.12,85.28,22002.0
2025-04-24 09:40:00,85.53,86.08,85.27,86.0,8193.0,85.53,86.08,85.27,86.0,8193.0
2025-04-24 09:50:00,86.0,86.37,85.88,86.37,18436.0,86.0,86.37,85.88,86.37,18436.0
2025-04-24 10:00:00,86.44,86.8,86.44,86.61,31660.0,86.44,86.8,86.44,86.61,31660.0
2025-04-24 10:10:00,86.56,86.94,86.49,86.93,11348.0,86.56,86.94,86.49,86.93,11348.0
2025-04-24 10:20:00,86.97,87.28,86.93,87.15,26740.0,86.97,87.28,86.93,87.15,26740.0
2025-04-24 10:30:00,87.15,87.31,87.11,87.2,13663.0,87.15,87.31,87.11,87.2,13663.0
2025-04-24 10:40:00,87.24,87.32,87.05,87.22,14272.0,87.24,87.32,87.05,87.22,14272.0
2025-04-24 10:50:00,87.24,87.49,87.18,87.49,12894.0,87.24,87.49,87.18,87.49,12894.0
2025-04-24 11:00:00,87.46,87.76,87.45,87.72,19568.0,87.46,87.76,87.45,87.72,19568.0
2025-04-24 11:10:00,87.73,87.82,87.62,87.64,14836.0,87.73,87.82,87.62,87.64,14836.0
2025-04-24 11:20:00,87.65,87.72,87.49,87.58,17624.0,87.65,87.72,87.49,87.58,17624.0
2025-04-24 11:30:00,87.54,87.72,87.45,87.72,7887.0,87.54,87.72,87.45,87.72,7887.0
2025-04-24 11:40:00,87.72,87.77,87.58,87.76,14619.0,87.72,87.77,87.58,87.76,14619.0
2025-04-24 11:50:00,87.71,87.9,87.66,87.74,19787.0,87.71,87.9,87.66,87.74,19787.0
2025-04-24 12:00:00,87.72,87.74,87.6,87.63,12906.0,87.72,87.74,87.6,87.63,12906.0
2025-04-24 12:10:00,87.62,88.0,87.62,87.92,18340.0,87.62,88.0,87.62,87.92,18340.0
2025-04-24 12:20:00,87.92,88.0,87.81,87.86,18922.0,87.92,88.0,87.81,87.86,18922.0
2025-04-24 12:30:00,87.95,88.04,87.9,87.95,9872.0,87.95,88.04,87.9,87.95,9872.0
2025-04-24 12:40:00,87.94,88.13,87.88,88.13,8842.0,87.94,88.13,87.88,88.13,8842.0
2025-04-24 12:50:00,88.12,88.34,88.12,88.2,22664.0,88.12,88.34,88.12,88.2,22664.0
2025-04-24 13:00:00,88.15,88.16,87.99,88.04,15542.0,88.15,88.16,87.99,88.04,15542.0
2025-04-24 13:10:00,88.02,88.07,87.9,87.99,26981.0,88.02,88.07,87.9,87.99,26981.0
2025-04-24 13:20:00,88.02,88.17,87.95,88.15,27091.0,88.02,88.17,87.95,88.15,27091.0
2025-04-24 13:30:00,88.15,88.27,88.15,88.25,15507.0,88.15,88.27,88.15,88.25,15507.0
2025-04-24 13:40:00,88.24,88.26,88.02,88.13,26830.0,88.24,88.26,88.02,88.13,26830.0
2025-04-24 13:50:00,88.08,88.24,88.03,88.06,26563.0,88.08,88.24,88.03,88.06,26563.0
2025-04-24 14:00:00,88.05,88.24,88.05,88.17,16684.0,88.05,88.24,88.05,88.17,16684.0
2025-04-24 14:10:00,88.18,88.28,88.04,88.09,16296.0,88.18,88.28,88.04,88.09,16296.0
2025-04-24 14:20:00,88.14,88.14,87.82,87.86,14704.0,88.14,88.14,87.82,87.86,14704.0
2025-04-24 14:30:00,87.87,88.04,87.83,88.01,30220.0,87.87,88.04,87.83,88.01,30220.0
2025-04-24 14:40:00,88.0,88.02,87.85,87.97,22229.0,88.0,88.02,87.85,87.97,22229.0
2025-04-24 14:50:00,87.98,88.16,87.98,88.05,12805.0,87.98,88.16,87.98,88.05,12805.0
2025-04-24 15:00:00,88.05,88.06,87.82,87.84,11494.0,88.05,88.06,87.82,87.84,11494.0
2025-04-24 15:10:00,87.85,87.95,87.67,87.9,13832.0,87.85,87.95,87.67,87.9,13832.0
2025-04-24 15:20:00,87.9,88.06,87.79,87.8,21296.0,87.9,88.06,87.79,87.8,21296.0
2025-04-24 15:30:00,87.82,88.12,87.82,88.08,20585.0,87.82,88.12,87.82,88.08,20585.0
2025-04-24 15:40:00,88.09,88.33,88.07,88.29,26150.0,88.09,88.33,88.07,88.29,26150.0
2025-04-24 15:50:00,88.28,88.32,87.99,88.17,136229.0,88.28,88.32,87.99,88.17,136229.0
2025-04-25 09:30:00,87.89,88.38,87.71,88.24,14974.0,87.89,88.38,87.71,88.24,14974.0
2025-04-25 09:40:00,88.16,88.16,87.42,87.63,6854.0,88.16,88.16,87.42,87.63,6854.0
2025-04-25 09:50:00,87.64,87.69,87.26,87.37,17214.0,87.64,87.69,87.26,87.37,17214.0
2025-04-25 10:00:00,87.33,87.84,87.31,87.83,25397.0,87.33,87.84,87.31,87.83,25397.0
2025-04-25 10:10:00,87.82,87.84,87.51,87.53,18198.0,87.82,87.84,87.51,87.53,18198.0
2025-04-25 10:20:00,87.52,87.55,86.92,87.01,11683.0,87.52,87.55,86.92,87.01,11683.0
2025-04-25 10:30:00,87.09,87.25,86.92,87.23,15022.0,87.09,87.25,86.92,87.23,15022.0
2025-04-25 10:40:00,87.25,87.34,87.11,87.2,15983.0,87.25,87.34,87.11,87.2,15983.0
2025-04-25 10:50:00,87.16,87.45,87.13,87.34,20420.0,87.16,87.45,87.13,87.34,20420.0
2025-04-25 11:00:00,87.33,87.52,87.26,87.46,10472.0,87.33,87.52,87.26,87.46,10472.0
2025-04-25 11:10:00,87.45,87.6,87.34,87.37,14526.0,87.45,87.6,87.34,87.37,14526.0
2025-04-25 11:20:00,87.36,87.47,87.16,87.16,8530.0,87.36,87.47,87.16,87.16,8530.0
2025-04-25 11:30:00,87.19,87.36,87.1,87.15,13929.0,87.19,87.36,87.1,87.15,13929.0
2025-04-25 11:40:00,87.2,87.31,87.12,87.21,12191.0,87.2,87.31,87.12,87.21,12191.0
2025-04-25 11:50:00,87.21,87.38,87.2,87.31,14761.0,87.21,87.38,87.2,87.31,14761.0
2025-04-25 12:00:00,87.32,87.5,87.32,87.5,13792.0,87.32,87.5,87.32,87.5,13792.0
2025-04-25 12:10:00,87.5,87.52,87.33,87.44,12555.0,87.5,87.52,87.33,87.44,12555.0
2025-04-25 12:20:00,87.43,87.68,87.4,87.58,7420.0,87.43,87.68,87.4,87.58,7420.0
2025-04-25 12:30:00,87.56,87.73,87.55,87.7,6702.0,87.56,87.73,87.55,87.7,6702.0
2025-04-25 12:40:00,87.7,87.83,87.68,87.73,13441.0,87.7,87.83,87.68,87.73,13441.0
2025-04-25 12:50:00,87.7,87.83,87.67,87.81,10313.0,87.7,87.83,87.67,87.81,10313.0
2025-04-25 13:00:00,87.78,88.08,87.76,87.9,13992.0,87.78,88.08,87.76,87.9,13992.0
2025-04-25 13:10:00,87.9,88.06,87.88,88.06,13607.0,87.9,88.06,87.88,88.06,13607.0
2025-04-25 13:20:00,87.96,88.08,87.91,88.08,14359.0,87.96,88.08,87.91,88.08,14359.0
2025-04-25 13:30:00,88.11,88.35,87.92,87.99,22475.0,88.11,88.35,87.92,87.99,22475.0
2025-04-25 13:40:00,87.99,88.06,87.67,87.76,13909.0,87.99,88.06,87.67,87.76,13909.0
2025-04-25 13:50:00,87.79,87.79,87.4,87.51,77385.0,87.79,87.79,87.4,87.51,77385.0
2025-04-25 14:00:00,87.57,87.99,87.52,87.98,11377.0,87.57,87.99,87.52,87.98,11377.0
2025-04-25 14:10:00,87.99,88.09,87.88,87.98,11369.0,87.99,88.09,87.88,87.98,11369.0
2025-04-25 14:20:00,87.98,88.16,87.91,88.06,7267.0,87.98,88.16,87.91,88.06,7267.0
2025-04-25 14:30:00,88.06,88.3,88.02,88.29,7873.0,88.06,88.3,88.02,88.29,7873.0
2025-04-25 14:40:00,88.29,88.34,88.21,88.22,11710.0,88.29,88.34,88.21,88.22,11710.0
2025-04-25 14:50:00,88.22,88.3,88.05,88.12,9150.0,88.22,88.3,88.05,88.12,9150.0
2025-04-25 15:00:00,88.15,88.31,88.11,88.28,7204.0,88.15,88.31,88.11,88.28,7204.0
2025-04-25 15:10:00,88.32,88.33,88.1,88.12,11276.0,88.32,88.33,88.1,88.12,11276.0
2025-04-25 15:20:00,88.14,88.22,87.97,88.0,13292.0,88.14,88.22,87.97,88.0,13292.0
2025-04-25 15:30:00,87.96,87.98,87.81,87.88,15441.0,87.96,87.98,87.81,87.88,15441.0
2025-04-25 15:40:00,87.9,87.99,87.83,87.93,25095.0,87.9,87.99,87.83,87.93,25095.0
2025-04-25 15:50:00,87.95,88.5,87.95,88.45,185845.0,87.95,88.5,87.95,88.45,185845.0
2025-04-28 09:30:00,87.91,88.84,87.91,88.64,27701.0,87.91,88.84,87.91,88.64,27701.0
2025-04-28 09:40:00,88.66,89.1,88.66,88.87,19698.0,88.66,89.1,88.66,88.87,19698.0
2025-04-28 09:50:00,88.83,88.86,88.2,88.29,7023.0,88.83,88.86,88.2,88.29,7023.0
2025-04-28 10:00:00,88.18,88.57,88.11,88.42,8994.0,88.18,88.57,88.11,88.42,8994.0
2025-04-28 10:10:00,88.39,88.61,88.3,88.32,8704.0,88.39,88.61,88.3,88.32,8704.0
2025-04-28 10:20:00,88.41,88.6,88.29,88.37,10741.0,88.41,88.6,88.29,88.37,10741.0
2025-04-28 10:30:00,88.38,88.42,88.17,88.4,9810.0,88.38,88.42,88.17,88.4,9810.0
2025-04-28 10:40:00,88.39,88.54,88.12,88.54,24621.0,88.39,88.54,88.12,88.54,24621.0
2025-04-28 10:50:00,88.57,88.59,88.12,88.14,15756.0,88.57,88.59,88.12,88.14,15756.0
2025-04-28 11:00:00,88.17,88.27,87.96,87.99,8514.0,88.17,88.27,87.96,87.99,8514.0
2025-04-28 11:10:00,87.95,88.21,87.95,88.01,6750.0,87.95,88.21,87.95,88.01,6750.0
2025-04-28 11:20:00,88.09,88.09,87.61,87.62,5516.0,88.09,88.09,87.61,87.62,5516.0
2025-04-28 11:30:00,87.58,87.85,87.58,87.8,11458.0,87.58,87.85,87.58,87.8,11458.0
2025-04-28 11:40:00,87.8,87.81,87.72,87.75,11646.0,87.8,87.81,87.72,87.75,11646.0
2025-04-28 11:50:00,87.75,87.93,87.74,87.89,7293.0,87.75,87.93,87.74,87.89,7293.0
2025-04-28 12:00:00,87.88,87.88,87.59,87.64,6271.0,87.88,87.88,87.59,87.64,6271.0
2025-04-28 12:10:00,87.57,87.62,87.46,87.56,6067.0,87.57,87.62,87.46,87.56,6067.0
2025-04-28 12:20:00,87.56,87.57,87.35,87.42,12654.0,87.56,87.57,87.35,87.42,12654.0
2025-04-28 12:30:00,87.45,87.6,87.4,87.49,18585.0,87.45,87.6,87.4,87.49,18585.0
2025-04-28 12:40:00,87.48,87.71,87.47,87.67,9620.0,87.48,87.71,87.47,87.67,9620.0
2025-04-28 12:50:00,87.64,87.7,87.43,87.51,7908.0,87.64,87.7,87.43,87.51,7908.0
2025-04-28 13:00:00,87.48,87.57,87.4,87.4,6751.0,87.48,87.57,87.4,87.4,6751.0
2025-04-28 13:10:00,87.4,87.46,87.3,87.46,6709.0,87.4,87.46,87.3,87.46,6709.0
2025-04-28 13:20:00,87.42,87.42,87.21,87.21,19302.0,87.42,87.42,87.21,87.21,19302.0
2025-04-28 13:30:00,87.2,87.44,87.19,87.44,14736.0,87.2,87.44,87.19,87.44,14736.0
2025-04-28 13:40:00,87.44,87.53,87.36,87.52,7880.0,87.44,87.53,87.36,87.52,7880.0
2025-04-28 13:50:00,87.55,87.72,87.51,87.63,15544.0,87.55,87.72,87.51,87.63,15544.0
2025-04-28 14:00:00,87.63,87.68,87.56,87.59,10053.0,87.63,87.68,87.56,87.59,10053.0
2025-04-28 14:10:00,87.55,87.58,87.45,87.52,7322.0,87.55,87.58,87.45,87.52,7322.0
2025-04-28 14:20:00,87.52,87.63,87.48,87.6,16775.0,87.52,87.63,87.48,87.6,16775.0
2025-04-28 14:30:00,87.62,87.71,87.58,87.69,7838.0,87.62,87.71,87.58,87.69,7838.0
2025-04-28 14:40:00,87.73,87.79,87.67,87.71,15900.0,87.73,87.79,87.67,87.71,15900.0
2025-04-28 14:50:00,87.7,87.75,87.67,87.72,12345.0,87.7,87.75,87.67,87.72,12345.0
2025-04-28 15:00:00,87.74,87.98,87.71,87.97,8971.0,87.74,87.98,87.71,87.97,8971.0
2025-04-28 15:10:00,87.97,88.0,87.79,87.87,17143.0,87.97,88.0,87.79,87.87,17143.0
2025-04-28 15:20:00,87.84,87.95,87.83,87.92,23322.0,87.84,87.95,87.83,87.92,23322.0
2025-04-28 15:30:00,87.91,87.95,87.72,87.85,50951.0,87.91,87.95,87.72,87.85,50951.0
2025-04-28 15:40:00,87.85,87.96,87.83,87.9,35831.0,87.85,87.96,87.83,87.9,35831.0
2025-04-28 15:50:00,87.92,88.29,87.92,87.96,83404.0,87.92,88.29,87.92,87.96,83404.0
2025-04-29 09:30:00,87.37,88.27,87.2,87.83,22040.0,87.37,88.27,87.2,87.83,22040.0
2025-04-29 09:40:00,88.14,88.36,88.14,88.26,5147.0,88.14,88.36,88.14,88.26,5147.0
2025-04-29 09:50:00,88.34,88.48,88.22,88.24,11677.0,88.34,88.48,88.22,88.24,11677.0
2025-04-29 10:00:00,88.2,88.51,88.05,88.31,13524.0,88.2,88.51,88.05,88.31,13524.0
2025-04-29 10:10:00,88.31,88.31,87.89,88.0,11804.0,88.31,88.31,87.89,88.0,11804.0
2025-04-29 10:20:00,87.95,87.96,87.52,87.53,4359.0,87.95,87.96,87.52,87.53,4359.0
2025-04-29 10:30:00,87.62,88.23,87.59,88.2,11524.0,87.62,88.23,87.59,88.2,11524.0
2025-04-29 10:40:00,88.21,88.37,88.1,88.37,6464.0,88.21,88.37,88.1,88.37,6464.0
2025-04-29 10:50:00,88.36,88.58,88.26,88.48,6885.0,88.36,88.58,88.26,88.48,6885.0
2025-04-29 11:00:00,88.53,88.64,88.44,88.49,7383.0,88.53,88.64,88.44,88.49,7383.0
2025-04-29 11:10:00,88.49,88.5,88.05,88.05,12541.0,88.49,88.5,88.05,88.05,12541.0
2025-04-29 11:20:00,88.05,88.27,87.93,88.27,15799.0,88.05,88.27,87.93,88.27,15799.0
2025-04-29 11:30:00,88.24,88.35,88.14,88.32,7537.0,88.24,88.35,88.14,88.32,7537.0
2025-04-29 11:40:00,88.33,88.56,88.33,88.46,6260.0,88.33,88.56,88.33,88.46,6260.0
2025-04-29 11:50:00,88.39,88.47,88.27,88.31,6011.0,88.39,88.47,88.27,88.31,6011.0
2025-04-29 12:00:00,88.33,88.63,88.33,88.6,5484.0,88.33,88.63,88.33,88.6,5484.0
2025-04-29 12:10:00,88.61,88.61,88.45,88.45,6959.0,88.61,88.61,88.45,88.45,6959.0
2025-04-29 12:20:00,88.46,88.55,88.42,88.44,6121.0,88.46,88.55,88.42,88.44,6121.0
2025-04-29 12:30:00,88.43,88.5,88.22,88.27,8736.0,88.43,88.5,88.22,88.27,8736.0
2025-04-29 12:40:00,88.29,88.43,88.16,88.16,5997.0,88.29,88.43,88.16,88.16,5997.0
2025-04-29 12:50:00,88.23,88.24,87.91,88.07,5308.0,88.23,88.24,87.91,88.07,5308.0
2025-04-29 13:00:00,88.03,88.11,87.99,88.01,5039.0,88.03,88.11,87.99,88.01,5039.0
2025-04-29 13:10:00,87.99,88.22,87.95,88.22,60500.0,87.99,88.22,87.95,88.22,60500.0
2025-04-29 13:20:00,88.24,88.29,88.14,88.16,5028.0,88.24,88.29,88.14,88.16,5028.0
2025-04-29 13:30:00,88.19,88.26,88.07,88.25,9413.0,88.19,88.26,88.07,88.25,9413.0
2025-04-29 13:40:00,88.29,88.52,88.29,88.52,8838.0,88.29,88.52,88.29,88.52,8838.0
2025-04-29 13:50:00,88.54,88.65,88.49,88.53,7371.0,88.54,88.65,88.49,88.53,7371.0
2025-04-29 14:00:00,88.56,88.68,88.47,88.47,9801.0,88.56,88.68,88.47,88.47,9801.0
2025-04-29 14:10:00,88.49,88.54,88.41,88.43,6693.0,88.49,88.54,88.41,88.43,6693.0
2025-04-29 14:20:00,88.48,88.48,88.33,88.44,13059.0,88.48,88.48,88.33,88.44,13059.0
2025-04-29 14:30:00,88.47,88.54,88.43,88.53,9040.0,88.47,88.54,88.43,88.53,9040.0
2025-04-29 14:40:00,88.53,88.55,88.46,88.51,7131.0,88.53,88.55,88.46,88.51,7131.0
2025-04-29 14:50:00,88.49,88.51,88.4,88.44,7847.0,88.49,88.51,88.4,88.44,7847.0
2025-04-29 15:00:00,88.43,88.62,88.38,88.51,11686.0,88.43,88.62,88.38,88.51,11686.0
2025-04-29 15:10:00,88.5,88.57,88.44,88.5,5680.0,88.5,88.57,88.44,88.5,5680.0
2025-04-29 15:20:00,88.49,88.56,88.43,88.46,9630.0,88.49,88.56,88.43,88.46,9630.0
2025-04-29 15:30:00,88.45,88.5,88.28,88.33,14224.0,88.45,88.5,88.28,88.33,14224.0
2025-04-29 15:40:00,88.36,88.36,88.1,88.16,27313.0,88.36,88.36,88.1,88.16,27313.0
2025-04-29 15:50:00,88.14,88.18,87.75,87.85,139592.0,88.14,88.18,87.75,87.85,139592.0
2025-04-30 09:30:00,88.1,88.1,86.7,87.16,130605.0,88.1,88.1,86.7,87.16,130605.0
2025-04-30 09:40:00,87.14,87.79,86.84,87.72,152539.0,87.14,87.79,86.84,87.72,152539.0
2025-04-30 09:50:00,87.79,87.81,87.21,87.21,15738.0,87.79,87.81,87.21,87.21,15738.0
2025-04-30 10:00:00,87.15,87.84,87.12,87.48,18622.0,87.15,87.84,87.12,87.48,18622.0
2025-04-30 10:10:00,87.44,87.75,87.35,87.62,16424.0,87.44,87.75,87.35,87.62,16424.0
2025-04-30 10:20:00,87.64,88.03,87.59,88.03,10352.0,87.64,88.03,87.59,88.03,10352.0
2025-04-30 10:30:00,88.02,88.14,87.78,87.83,19135.0,88.02,88.14,87.78,87.83,19135.0
2025-04-30 10:40:00,87.8,87.96,87.66,87.77,14096.0,87.8,87.96,87.66,87.77,14096.0
2025-04-30 10:50:00,87.76,88.14,87.75,88.02,29029.0,87.76,88.14,87.75,88.02,29029.0
2025-04-30 11:00:00,88.03,88.31,88.02,88.31,8492.0,88.03,88.31,88.02,88.31,8492.0
2025-04-30 11:10:00,88.31,88.54,88.28,88.54,7401.0,88.31,88.54,88.28,88.54,7401.0
2025-04-30 11:20:00,88.54,88.77,88.45,88.53,16284.0,88.54,88.77,88.45,88.53,16284.0
2025-04-30 11:30:00,88.48,88.56,88.41,88.56,7150.0,88.48,88.56,88.41,88.56,7150.0
2025-04-30 11:40:00,88.6,88.76,88.52,88.66,10367.0,88.6,88.76,88.52,88.66,10367.0
2025-04-30 11:50:00,88.59,88.68,88.54,88.65,9932.0,88.59,88.68,88.54,88.65,9932.0
2025-04-30 12:00:00,88.65,88.7,88.55,88.64,10270.0,88.65,88.7,88.55,88.64,10270.0
2025-04-30 12:10:00,88.64,88.65,88.41,88.43,10500.0,88.64,88.65,88.41,88.43,10500.0
2025-04-30 12:20:00,88.43,88.43,88.13,88.22,7230.0,88.43,88.43,88.13,88.22,7230.0
2025-04-30 12:30:00,88.24,88.35,88.07,88.35,7174.0,88.24,88.35,88.07,88.35,7174.0
2025-04-30 12:40:00,88.42,88.49,88.36,88.4,3555.0,88.42,88.49,88.36,88.4,3555.0
2025-04-30 12:50:00,88.4,88.51,88.39,88.47,7297.0,88.4,88.51,88.39,88.47,7297.0
2025-04-30 13:00:00,88.45,88.51,88.25,88.3,5869.0,88.45,88.51,88.25,88.3,5869.0
2025-04-30 13:10:00,88.25,88.41,88.08,88.4,13321.0,88.25,88.41,88.08,88.4,13321.0
2025-04-30 13:20:00,88.4,88.64,88.4,88.62,6413.0,88.4,88.64,88.4,88.62,6413.0
2025-04-30 13:30:00,88.62,88.81,88.61,88.74,10555.0,88.62,88.81,88.61,88.74,10555.0
2025-04-30 13:40:00,88.69,88.76,88.64,88.68,3327.0,88.69,88.76,88.64,88.68,3327.0
2025-04-30 13:50:00,88.7,88.83,88.69,88.7,8823.0,88.7,88.83,88.69,88.7,8823.0
2025-04-30 14:00:00,88.7,89.15,88.64,88.75,25425.0,88.7,89.15,88.64,88.75,25425.0
2025-04-30 14:10:00,88.87,89.13,88.82,89.13,11093.0,88.87,89.13,88.82,89.13,11093.0
2025-04-30 14:20:00,89.13,89.17,88.93,89.06,24643.0,89.13,89.17,88.93,89.06,24643.0
2025-04-30 14:30:00,89.08,89.15,88.83,88.87,11691.0,89.08,89.15,88.83,88.87,11691.0
2025-04-30 14:40:00,88.87,89.15,88.81,89.07,8248.0,88.87,89.15,88.81,89.07,8248.0
2025-04-30 14:50:00,89.08,89.11,88.97,88.97,5873.0,89.08,89.11,88.97,88.97,5873.0
2025-04-30 15:00:00,88.97,89.06,88.93,88.96,5662.0,88.97,89.06,88.93,88.96,5662.0
2025-04-30 15:10:00,88.96,89.18,88.96,89.01,12606.0,88.96,89.18,88.96,89.01,12606.0
2025-04-30 15:20:00,89.0,89.06,88.73,88.9,17129.0,89.0,89.06,88.73,88.9,17129.0
2025-04-30 15:30:00,88.91,88.94,88.76,88.87,21515.0,88.91,88.94,88.76,88.87,21515.0
2025-04-30 15:40:00,88.87,89.42,88.86,89.33,17177.0,88.87,89.42,88.86,89.33,17177.0
2025-04-30 15:50:00,89.3,89.95,89.22,89.74,265809.0,89.3,89.95,89.22,89.74,265809.0
2025-05-01 09:30:00,90.0,90.69,89.15,90.0,33264.0,90.0,90.69,89.15,90.0,33264.0
2025-05-01 09:40:00,89.75,90.48,89.43,90.22,19998.0,89.75,90.48,89.43,90.22,19998.0
2025-05-01 09:50:00,90.23,90.34,89.89,89.96,7946.0,90.23,90.34,89.89,89.96,7946.0
2025-05-01 10:00:00,90.16,90.48,90.04,90.14,12274.0,90.16,90.48,90.04,90.14,12274.0
2025-05-01 10:10:00,90.09,90.35,90.02,90.28,9932.0,90.09,90.35,90.02,90.28,9932.0
2025-05-01 10:20:00,90.36,90.47,90.35,90.36,9441.0,90.36,90.47,90.35,90.36,9441.0
2025-05-01 10:30:00,90.37,90.5,90.1,90.47,18489.0,90.37,90.5,90.1,90.47,18489.0
2025-05-01 10:40:00,90.51,90.54,90.37,90.46,11483.0,90.51,90.54,90.37,90.46,11483.0
2025-05-01 10:50:00,90.46,90.57,90.41,90.56,6931.0,90.46,90.57,90.41,90.56,6931.0
2025-05-01 11:00:00,90.53,90.65,90.43,90.6,7350.0,90.53,90.65,90.43,90.6,7350.0
2025-05-01 11:10:00,90.67,90.75,90.59,90.7,11885.0,90.67,90.75,90.59,90.7,11885.0
2025-05-01 11:20:00,90.7,90.72,90.52,90.59,5572.0,90.7,90.72,90.52,90.59,5572.0
2025-05-01 11:30:00,90.6,90.63,90.34,90.37,6490.0,90.6,90.63,90.34,90.37,6490.0
2025-05-01 11:40:00,90.32,90.35,90.14,90.17,5536.0,90.32,90.35,90.14,90.17,5536.0
2025-05-01 11:50:00,90.13,90.22,89.84,89.96,7734.0,90.13,90.22,89.84,89.96,7734.0
2025-05-01 12:00:00,89.97,89.98,89.81,89.97,5021.0,89.97,89.98,89.81,89.97,5021.0
2025-05-01 12:10:00,89.97,89.97,89.69,89.89,7306.0,89.97,89.97,89.69,89.89,7306.0
2025-05-01 12:20:00,89.86,89.97,89.68,89.97,8203.0,89.86,89.97,89.68,89.97,8203.0
2025-05-01 12:30:00,89.92,90.2,89.89,90.16,7296.0,89.92,90.2,89.89,90.16,7296.0
2025-05-01 12:40:00,90.17,90.19,90.05,90.11,7410.0,90.17,90.19,90.05,90.11,7410.0
2025-05-01 12:50:00,90.11,90.22,90.03,90.05,8697.0,90.11,90.22,90.03,90.05,8697.0
2025-05-01 13:00:00,90.07,90.39,90.05,90.39,8163.0,90.07,90.39,90.05,90.39,8163.0
2025-05-01 13:10:00,90.33,90.46,90.31,90.43,9784.0,90.33,90.46,90.31,90.43,9784.0
2025-05-01 13:20:00,90.41,90.43,90.23,90.3,7074.0,90.41,90.43,90.23,90.3,7074.0
2025-05-01 13:30:00,90.3,90.37,90.25,90.26,14795.0,90.3,90.37,90.25,90.26,14795.0
2025-05-01 13:40:00,90.26,90.26,90.05,90.17,10304.0,90.26,90.26,90.05,90.17,10304.0
2025-05-01 13:50:00,90.17,90.24,90.1,90.2,7831.0,90.17,90.24,90.1,90.2,7831.0
2025-05-01 14:00:00,90.2,90.44,90.2,90.38,8203.0,90.2,90.44,90.2,90.38,8203.0
2025-05-01 14:10:00,90.44,90.48,90.38,90.44,9925.0,90.44,90.48,90.38,90.44,9925.0
2025-05-01 14:20:00,90.42,90.53,90.32,90.53,11357.0,90.42,90.53,90.32,90.53,11357.0
2025-05-01 14:30:00,90.5,90.58,90.44,90.53,12854.0,90.5,90.58,90.44,90.53,12854.0
2025-05-01 14:40:00,90.54,90.6,90.45,90.55,15185.0,90.54,90.6,90.45,90.55,15185.0
2025-05-01 14:50:00,90.5,90.62,90.47,90.53,21949.0,90.5,90.62,90.47,90.53,21949.0
2025-05-01 15:00:00,90.54,90.64,90.39,90.6,53723.0,90.54,90.64,90.39,90.6,53723.0
2025-05-01 15:10:00,90.56,90.58,90.36,90.51,12353.0,90.56,90.58,90.36,90.51,12353.0
2025-05-01 15:20:00,90.51,90.61,90.45,90.61,15026.0,90.51,90.61,90.45,90.61,15026.0
2025-05-01 15:30:00,90.61,90.66,90.43,90.55,23429.0,90.61,90.66,90.43,90.55,23429.0
2025-05-01 15:40:00,90.57,90.68,90.45,90.67,39951.0,90.57,90.68,90.45,90.67,39951.0
2025-05-01 15:50:00,90.65,90.67,89.62,89.72,183763.0,90.65,90.67,89.62,89.72,183763.0
2025-05-02 09:30:00,91.36,91.76,90.86,91.47,27356.0,91.36,91.76,90.86,91.47,27356.0
2025-05-02 09:40:00,91.48,91.75,91.27,91.27,11925.0,91.48,91.75,91.27,91.27,11925.0
2025-05-02 09:50:00,91.43,91.51,91.21,91.36,8603.0,91.43,91.51,91.21,91.36,8603.0
2025-05-02 10:00:00,91.32,91.76,91.32,91.71,9015.0,91.32,91.76,91.32,91.71,9015.0
2025-05-02 10:10:00,91.75,92.04,91.64,91.97,10466.0,91.75,92.04,91.64,91.97,10466.0
2025-05-02 10:20:00,91.97,92.03,91.71,91.86,11312.0,91.97,92.03,91.71,91.86,11312.0
2025-05-02 10:30:00,91.89,91.93,91.7,91.81,9235.0,91.89,91.93,91.7,91.81,9235.0
2025-05-02 10:40:00,91.81,91.91,91.63,91.75,8097.0,91.81,91.91,91.63,91.75,8097.0
2025-05-02 10:50:00,91.75,91.75,91.58,91.63,4620.0,91.75,91.75,91.58,91.63,4620.0
2025-05-02 11:00:00,91.58,91.74,91.53,91.68,9303.0,91.58,91.74,91.53,91.68,9303.0
2025-05-02 11:10:00,91.66,91.83,91.65,91.68,11978.0,91.66,91.83,91.65,91.68,11978.0
2025-05-02 11:20:00,91.65,91.66,91.33,91.39,14607.0,91.65,91.66,91.33,91.39,14607.0
2025-05-02 11:30:00,91.41,91.52,91.34,91.5,6271.0,91.41,91.52,91.34,91.5,6271.0
2025-05-02 11:40:00,91.47,91.6,91.47,91.58,6409.0,91.47,91.6,91.47,91.58,6409.0
2025-05-02 11:50:00,91.55,91.66,91.55,91.65,4433.0,91.55,91.66,91.55,91.65,4433.0
2025-05-02 12:00:00,91.66,91.89,91.66,91.83,13648.0,91.66,91.89,91.66,91.83,13648.0
2025-05-02 12:10:00,91.81,91.95,91.81,91.92,6480.0,91.81,91.95,91.81,91.92,6480.0
2025-05-02 12:20:00,91.92,92.0,91.82,91.87,6612.0,91.92,92.0,91.82,91.87,6612.0
2025-05-02 12:30:00,91.93,92.02,91.9,92.0,6412.0,91.93,92.02,91.9,92.0,6412.0
2025-05-02 12:40:00,92.0,92.01,91.88,92.01,3540.0,92.0,92.01,91.88,92.01,3540.0
2025-05-02 12:50:00,91.98,92.01,91.91,91.95,7470.0,91.98,92.01,91.91,91.95,7470.0
2025-05-02 13:00:00,91.93,91.98,91.79,91.79,8216.0,91.93,91.98,91.79,91.79,8216.0
2025-05-02 13:10:00,91.79,91.86,91.69,91.73,7453.0,91.79,91.86,91.69,91.73,7453.0
2025-05-02 13:20:00,91.76,91.87,91.73,91.87,3754.0,91.76,91.87,91.73,91.87,3754.0
2025-05-02 13:30:00,91.85,91.88,91.75,91.79,6137.0,91.85,91.88,91.75,91.79,6137.0
2025-05-02 13:40:00,91.8,91.85,91.68,91.69,8059.0,91.8,91.85,91.68,91.69,8059.0
2025-05-02 13:50:00,91.69,91.75,91.63,91.66,16176.0,91.69,91.75,91.63,91.66,16176.0
2025-05-02 14:00:00,91.65,91.84,91.64,91.83,5292.0,91.65,91.84,91.64,91.83,5292.0
2025-05-02 14:10:00,91.84,91.94,91.82,91.91,15485.0,91.84,91.94,91.82,91.91,15485.0
2025-05-02 14:20:00,91.91,92.03,91.91,91.99,12230.0,91.91,92.03,91.91,91.99,12230.0
2025-05-02 14:30:00,91.97,92.07,91.94,92.07,8572.0,91.97,92.07,91.94,92.07,8572.0
2025-05-02 14:40:00,92.07,92.08,91.9,91.94,10127.0,92.07,92.08,91.9,91.94,10127.0
2025-05-02 14:50:00,91.9,92.07,91.85,91.98,31144.0,91.9,92.07,91.85,91.98,31144.0
2025-05-02 15:00:00,91.97,92.21,91.94,92.19,18267.0,91.97,92.21,91.94,92.19,18267.0
2025-05-02 15:10:00,92.19,92.23,92.01,92.21,30067.0,92.19,92.23,92.01,92.21,30067.0
2025-05-02 15:20:00,92.19,92.26,92.15,92.24,13707.0,92.19,92.26,92.15,92.24,13707.0
2025-05-02 15:30:00,92.22,92.37,92.1,92.34,129086.0,92.22,92.37,92.1,92.34,129086.0
2025-05-02 15:40:00,92.36,92.52,92.24,92.25,52376.0,92.36,92.52,92.24,92.25,52376.0
2025-05-02 15:50:00,92.29,92.55,92.27,92.36,125179.0,92.29,92.55,92.27,92.36,125179.0
2025-05-05 09:30:00,91.75,92.54,91.38,92.0,24373.0,91.75,92.54,91.38,92.0,24373.0
2025-05-05 09:40:00,92.0,92.43,91.89,92.43,17506.0,92.0,92.43,91.89,92.43,17506.0
2025-05-05 09:50:00,92.41,92.93,92.21,92.76,19365.0,92.41,92.93,92.21,92.76,19365.0
2025-05-05 10:00:00,92.92,93.18,92.83,92.97,25015.0,92.92,93.18,92.83,92.97,25015.0
2025-05-05 10:10:00,92.89,93.08,92.8,93.0,8050.0,92.89,93.08,92.8,93.0,8050.0
2025-05-05 10:20:00,93.02,93.06,92.84,93.02,12993.0,93.02,93.06,92.84,93.02,12993.0
2025-05-05 10:30:00,93.02,93.16,92.9,93.12,6444.0,93.02,93.16,92.9,93.12,6444.0
2025-05-05 10:40:00,93.12,93.44,93.08,93.3,25802.0,93.12,93.44,93.08,93.3,25802.0
2025-05-05 10:50:00,93.31,93.51,93.18,93.45,9769.0,93.31,93.51,93.18,93.45,9769.0
2025-05-05 11:00:00,93.47,93.54,93.32,93.46,9603.0,93.47,93.54,93.32,93.46,9603.0
2025-05-05 11:10:00,93.48,93.6,93.42,93.5,13273.0,93.48,93.6,93.42,93.5,13273.0
2025-05-05 11:20:00,93.52,93.59,93.43,93.47,9704.0,93.52,93.59,93.43,93.47,9704.0
2025-05-05 11:30:00,93.48,93.5,93.11,93.18,7224.0,93.48,93.5,93.11,93.18,7224.0
2025-05-05 11:40:00,93.19,93.25,93.03,93.03,5861.0,93.19,93.25,93.03,93.03,5861.0
2025-05-05 11:50:00,93.09,93.24,93.08,93.09,6137.0,93.09,93.24,93.08,93.09,6137.0
2025-05-05 12:00:00,93.09,93.18,93.08,93.09,8169.0,93.09,93.18,93.08,93.09,8169.0
2025-05-05 12:10:00,93.07,93.21,93.07,93.21,9210.0,93.07,93.21,93.07,93.21,9210.0
2025-05-05 12:20:00,93.24,93.39,93.22,93.25,7264.0,93.24,93.39,93.22,93.25,7264.0
2025-05-05 12:30:00,93.29,93.38,93.22,93.36,5398.0,93.29,93.38,93.22,93.36,5398.0
2025-05-05 12:40:00,93.37,93.44,93.3,93.35,8104.0,93.37,93.44,93.3,93.35,8104.0
2025-05-05 12:50:00,93.36,93.44,93.3,93.41,8212.0,93.36,93.44,93.3,93.41,8212.0
2025-05-05 13:00:00,93.4,93.43,93.27,93.37,7926.0,93.4,93.43,93.27,93.37,7926.0
2025-05-05 13:10:00,93.41,93.47,93.27,93.33,7654.0,93.41,93.47,93.27,93.33,7654.0
2025-05-05 13:20:00,93.32,93.34,93.25,93.25,5832.0,93.32,93.34,93.25,93.25,5832.0
2025-05-05 13:30:00,93.25,93.38,93.24,93.37,9470.0,93.25,93.38,93.24,93.37,9470.0
2025-05-05 13:40:00,93.36,93.42,93.33,93.42,9327.0,93.36,93.42,93.33,93.42,9327.0
2025-05-05 13:50:00,93.41,93.46,93.28,93.28,10024.0,93.41,93.46,93.28,93.28,10024.0
2025-05-05 14:00:00,93.29,93.52,93.28,93.48,9223.0,93.29,93.52,93.28,93.48,9223.0
2025-05-05 14:10:00,93.48,93.58,93.47,93.5,5828.0,93.48,93.58,93.47,93.5,5828.0
2025-05-05 14:20:00,93.47,93.66,93.46,93.48,14985.0,93.47,93.66,93.46,93.48,14985.0
2025-05-05 14:30:00,93.46,93.63,93.42,93.59,18176.0,93.46,93.63,93.42,93.59,18176.0
2025-05-05 14:40:00,93.59,93.66,93.56,93.62,16710.0,93.59,93.66,93.56,93.62,16710.0
2025-05-05 14:50:00,93.61,93.61,93.52,93.54,36007.0,93.61,93.61,93.52,93.54,36007.0
2025-05-05 15:00:00,93.55,93.61,93.45,93.57,18595.0,93.55,93.61,93.45,93.57,18595.0
2025-05-05 15:10:00,93.55,93.63,93.47,93.54,16371.0,93.55,93.63,93.47,93.54,16371.0
2025-05-05 15:20:00,93.53,93.65,93.45,93.53,29180.0,93.53,93.65,93.45,93.53,29180.0
2025-05-05 15:30:00,93.53,93.54,93.37,93.38,40272.0,93.53,93.54,93.37,93.38,40272.0
2025-05-05 15:40:00,93.36,93.51,93.24,93.25,35739.0,93.36,93.51,93.24,93.25,35739.0
2025-05-05 15:50:00,93.29,93.31,93.02,93.11,258564.0,93.29,93.31,93.02,93.11,258564.0
2025-05-06 09:30:00,92.01,92.32,91.15,92.09,36679.0,92.01,92.32,91.15,92.09,36679.0
2025-05-06 09:40:00,92.31,92.43,92.15,92.18,24261.0,92.31,92.43,92.15,92.18,24261.0
2025-05-06 09:50:00,92.08,92.26,91.95,92.15,4641.0,92.08,92.26,91.95,92.15,4641.0
2025-05-06 10:00:00,92.27,92.43,92.16,92.28,7554.0,92.27,92.43,92.16,92.28,7554.0
2025-05-06 10:10:00,92.31,92.73,92.29,92.7,7224.0,92.31,92.73,92.29,92.7,7224.0
2025-05-06 10:20:00,92.77,92.95,92.7,92.75,30045.0,92.77,92.95,92.7,92.75,30045.0
2025-05-06 10:30:00,92.75,92.95,92.72,92.85,19980.0,92.75,92.95,92.72,92.85,19980.0
2025-05-06 10:40:00,92.83,92.98,92.82,92.92,9963.0,92.83,92.98,92.82,92.92,9963.0
2025-05-06 10:50:00,92.9,92.93,92.8,92.86,13602.0,92.9,92.93,92.8,92.86,13602.0
2025-05-06 11:00:00,92.84,92.98,92.78,92.8,22692.0,92.84,92.98,92.78,92.8,22692.0
2025-05-06 11:10:00,92.75,92.86,92.73,92.84,5963.0,92.75,92.86,92.73,92.84,5963.0
2025-05-06 11:20:00,92.89,93.1,92.88,93.04,14866.0,92.89,93.1,92.88,93.04,14866.0
2025-05-06 11:30:00,93.03,93.14,92.92,93.14,10302.0,93.03,93.14,92.92,93.14,10302.0
2025-05-06 11:40:00,93.15,93.15,92.97,93.11,16989.0,93.15,93.15,92.97,93.11,16989.0
2025-05-06 11:50:00,93.13,93.15,92.85,92.86,17620.0,93.13,93.15,92.85,92.86,17620.0
2025-05-06 12:00:00,92.87,93.06,92.87,93.01,7912.0,92.87,93.06,92.87,93.01,7912.0
2025-05-06 12:10:00,93.01,93.53,93.0,93.4,40027.0,93.01,93.53,93.0,93.4,40027.0
2025-05-06 12:20:00,93.38,93.38,93.02,93.15,22057.0,93.38,93.38,93.02,93.15,22057.0
2025-05-06 12:30:00,93.1,93.25,93.05,93.15,28714.0,93.1,93.25,93.05,93.15,28714.0
2025-05-06 12:40:00,93.17,93.22,92.89,92.91,9860.0,93.17,93.22,92.89,92.91,9860.0
2025-05-06 12:50:00,92.88,92.88,92.59,92.59,10539.0,92.88,92.88,92.59,92.59,10539.0
2025-05-06 13:00:00,92.53,92.85,92.53,92.84,9958.0,92.53,92.85,92.53,92.84,9958.0
2025-05-06 13:10:00,92.83,92.84,92.77,92.79,3788.0,92.83,92.84,92.77,92.79,3788.0
2025-05-06 13:20:00,92.79,92.79,92.65,92.73,10039.0,92.79,92.79,92.65,92.73,10039.0
2025-05-06 13:30:00,92.73,92.87,92.64,92.68,6829.0,92.73,92.87,92.64,92.68,6829.0
2025-05-06 13:40:00,92.62,92.69,92.53,92.53,7153.0,92.62,92.69,92.53,92.53,7153.0
2025-05-06 13:50:00,92.53,92.61,92.47,92.54,10435.0,92.53,92.61,92.47,92.54,10435.0
2025-05-06 14:00:00,92.53,92.78,92.53,92.7,8599.0,92.53,92.78,92.53,92.7,8599.0
2025-05-06 14:10:00,92.72,92.79,92.63,92.77,9641.0,92.72,92.79,92.63,92.77,9641.0
2025-05-06 14:20:00,92.81,92.95,92.75,92.93,58046.0,92.81,92.95,92.75,92.93,58046.0
2025-05-06 14:30:00,92.9,92.98,92.67,92.67,20405.0,92.9,92.98,92.67,92.67,20405.0
2025-05-06 14:40:00,92.76,92.86,92.66,92.84,6525.0,92.76,92.86,92.66,92.84,6525.0
2025-05-06 14:50:00,92.83,92.97,92.82,92.97,8697.0,92.83,92.97,92.82,92.97,8697.0
2025-05-06 15:00:00,92.96,93.07,92.93,93.0,19554.0,92.96,93.07,92.93,93.0,19554.0
2025-05-06 15:10:00,93.01,93.05,92.73,92.85,29533.0,93.01,93.05,92.73,92.85,29533.0
2025-05-06 15:20:00,92.86,92.87,92.69,92.82,14868.0,92.86,92.87,92.69,92.82,14868.0
2025-05-06 15:30:00,92.84,93.01,92.81,92.98,33661.0,92.84,93.01,92.81,92.98,33661.0
2025-05-06 15:40:00,92.98,93.06,92.74,92.77,37868.0,92.98,93.06,92.74,92.77,37868.0
2025-05-06 15:50:00,92.74,92.74,92.14,92.28,192025.0,92.74,92.74,92.14,92.28,192025.0
2025-05-07 09:30:00,92.86,92.86,91.67,92.09,24546.0,92.86,92.86,91.67,92.09,24546.0
2025-05-07 09:40:00,92.04,92.15,91.61,91.79,49841.0,92.04,92.15,91.61,91.79,49841.0
2025-05-07 09:50:00,91.79,92.44,91.63,92.41,24057.0,91.79,92.44,91.63,92.41,24057.0
2025-05-07 10:00:00,92.42,92.54,92.26,92.44,84070.0,92.42,92.54,92.26,92.44,84070.0
2025-05-07 10:10:00,92.39,92.41,91.84,91.87,54167.0,92.39,92.41,91.84,91.87,54167.0
2025-05-07 10:20:00,91.87,92.01,91.71,91.89,38205.0,91.87,92.01,91.71,91.89,38205.0
2025-05-07 10:30:00,91.9,92.1,91.81,92.09,19068.0,91.9,92.1,91.81,92.09,19068.0
2025-05-07 10:40:00,92.08,92.19,91.95,92.13,18099.0,92.08,92.19,91.95,92.13,18099.0
2025-05-07 10:50:00,92.1,92.13,91.85,92.04,45868.0,92.1,92.13,91.85,92.04,45868.0
2025-05-07 11:00:00,92.04,92.04,91.81,91.95,19976.0,92.04,92.04,91.81,91.95,19976.0
2025-05-07 11:10:00,91.98,92.01,91.78,91.95,20771.0,91.98,92.01,91.78,91.95,20771.0
2025-05-07 11:20:00,91.95,92.19,91.84,92.16,19058.0,91.95,92.19,91.84,92.16,19058.0
2025-05-07 11:30:00,92.11,92.45,92.11,92.45,16729.0,92.11,92.45,92.11,92.45,16729.0
2025-05-07 11:40:00,92.44,92.6,92.28,92.31,12967.0,92.44,92.6,92.28,92.31,12967.0
2025-05-07 11:50:00,92.3,92.49,92.27,92.44,10590.0,92.3,92.49,92.27,92.44,10590.0
2025-05-07 12:00:00,92.44,92.49,92.34,92.37,22424.0,92.44,92.49,92.34,92.37,22424.0
2025-05-07 12:10:00,92.37,92.45,92.3,92.43,26518.0,92.37,92.45,92.3,92.43,26518.0
2025-05-07 12:20:00,92.4,92.54,92.18,92.19,34048.0,92.4,92.54,92.18,92.19,34048.0
2025-05-07 12:30:00,92.2,92.33,92.06,92.31,16537.0,92.2,92.33,92.06,92.31,16537.0
2025-05-07 12:40:00,92.34,92.65,92.34,92.63,6785.0,92.34,92.65,92.34,92.63,6785.0
2025-05-07 12:50:00,92.71,92.82,92.64,92.78,5304.0,92.71,92.82,92.64,92.78,5304.0
2025-05-07 13:00:00,92.74,92.79,92.69,92.79,3909.0,92.74,92.79,92.69,92.79,3909.0
2025-05-07 13:10:00,92.79,92.81,92.7,92.72,8251.0,92.79,92.81,92.7,92.72,8251.0
2025-05-07 13:20:00,92.68,92.74,92.61,92.61,12121.0,92.68,92.74,92.61,92.61,12121.0
2025-05-07 13:30:00,92.58,92.63,92.35,92.38,6737.0,92.58,92.63,92.35,92.38,6737.0
2025-05-07 13:40:00,92.37,92.49,92.3,92.48,5063.0,92.37,92.49,92.3,92.48,5063.0
2025-05-07 13:50:00,92.5,92.57,92.26,92.44,31788.0,92.5,92.57,92.26,92.44,31788.0
2025-05-07 14:00:00,92.42,92.68,91.99,92.05,49630.0,92.42,92.68,91.99,92.05,49630.0
2025-05-07 14:10:00,92.07,92.12,91.73,91.93,71099.0,92.07,92.12,91.73,91.93,71099.0
2025-05-07 14:20:00,91.97,92.23,91.96,92.16,37108.0,91.97,92.23,91.96,92.16,37108.0
2025-05-07 14:30:00,92.11,92.39,92.06,92.3,61756.0,92.11,92.39,92.06,92.3,61756.0
2025-05-07 14:40:00,92.24,92.39,91.87,91.92,29655.0,92.24,92.39,91.87,91.92,29655.0
2025-05-07 14:50:00,91.92,92.32,91.7,92.27,22329.0,91.92,92.32,91.7,92.27,22329.0
2025-05-07 15:00:00,92.23,92.23,91.99,92.22,16373.0,92.23,92.23,91.99,92.22,16373.0
2025-05-07 15:10:00,92.2,92.27,92.01,92.19,31143.0,92.2,92.27,92.01,92.19,31143.0
2025-05-07 15:20:00,92.27,92.27,91.84,91.91,21520.0,92.27,92.27,91.84,91.91,21520.0
2025-05-07 15:30:00,91.89,92.2,91.88,92.15,22643.0,91.89,92.2,91.88,92.15,22643.0
2025-05-07 15:40:00,92.2,93.04,92.12,92.64,53709.0,92.2,93.04,92.12,92.64,53709.0
2025-05-07 15:50:00,92.57,93.09,92.39,93.0,114472.0,92.57,93.09,92.39,93.0,114472.0
2025-05-08 09:30:00,93.56,93.99,92.91,93.23,47144.0,93.56,93.99,92.91,93.23,47144.0
2025-05-08 09:40:00,93.3,93.49,93.13,93.36,23604.0,93.3,93.49,93.13,93.36,23604.0
2025-05-08 09:50:00,93.36,93.76,93.35,93.57,27834.0,93.36,93.76,93.35,93.57,27834.0
2025-05-08 10:00:00,93.54,93.94,93.49,93.85,26123.0,93.54,93.94,93.49,93.85,26123.0
2025-05-08 10:10:00,93.79,93.82,93.53,93.63,21345.0,93.79,93.82,93.53,93.63,21345.0
2025-05-08 10:20:00,93.58,93.94,93.58,93.8,10354.0,93.58,93.94,93.58,93.8,10354.0
2025-05-08 10:30:00,93.94,94.29,93.91,94.03,17283.0,93.94,94.29,93.91,94.03,17283.0
2025-05-08 10:40:00,93.91,93.92,93.75,93.81,16973.0,93.91,93.92,93.75,93.81,16973.0
2025-05-08 10:50:00,93.75,93.93,93.43,93.63,29536.0,93.75,93.93,93.43,93.63,29536.0
2025-05-08 11:00:00,93.65,93.9,93.54,93.89,23191.0,93.65,93.9,93.54,93.89,23191.0
2025-05-08 11:10:00,93.84,94.19,93.84,93.96,15396.0,93.84,94.19,93.84,93.96,15396.0
2025-05-08 11:20:00,93.95,94.44,93.9,94.15,23980.0,93.95,94.44,93.9,94.15,23980.0
2025-05-08 11:30:00,94.2,94.39,94.08,94.37,10461.0,94.2,94.39,94.08,94.37,10461.0
2025-05-08 11:40:00,94.39,94.88,94.39,94.75,7907.0,94.39,94.88,94.39,94.75,7907.0
2025-05-08 11:50:00,94.75,94.76,94.47,94.55,19331.0,94.75,94.76,94.47,94.55,19331.0
2025-05-08 12:00:00,94.63,94.92,94.63,94.91,9826.0,94.63,94.92,94.63,94.91,9826.0
2025-05-08 12:10:00,94.91,95.04,94.82,94.93,25924.0,94.91,95.04,94.82,94.93,25924.0
2025-05-08 12:20:00,94.93,94.99,94.87,94.9,6805.0,94.93,94.99,94.87,94.9,6805.0
2025-05-08 12:30:00,94.95,95.07,94.92,95.04,20451.0,94.95,95.07,94.92,95.04,20451.0
2025-05-08 12:40:00,95.07,95.34,95.03,95.3,5730.0,95.07,95.34,95.03,95.3,5730.0
2025-05-08 12:50:00,95.29,95.32,95.2,95.2,5702.0,95.29,95.32,95.2,95.2,5702.0
2025-05-08 13:00:00,95.22,95.33,95.1,95.25,39434.0,95.22,95.33,95.1,95.25,39434.0
2025-05-08 13:10:00,95.2,95.2,95.1,95.12,3214.0,95.2,95.2,95.1,95.12,3214.0
2025-05-08 13:20:00,95.11,95.17,95.05,95.17,12836.0,95.11,95.17,95.05,95.17,12836.0
2025-05-08 13:30:00,95.12,95.15,94.88,94.96,9790.0,95.12,95.15,94.88,94.96,9790.0
2025-05-08 13:40:00,94.96,94.96,94.79,94.89,5855.0,94.96,94.96,94.79,94.89,5855.0
2025-05-08 13:50:00,94.86,94.9,94.67,94.72,5912.0,94.86,94.9,94.67,94.72,5912.0
2025-05-08 14:00:00,94.7,94.8,94.66,94.77,5548.0,94.7,94.8,94.66,94.77,5548.0
2025-05-08 14:10:00,94.82,94.97,94.7,94.84,16580.0,94.82,94.97,94.7,94.84,16580.0
2025-05-08 14:20:00,94.97,95.02,94.86,94.95,9940.0,94.97,95.02,94.86,94.95,9940.0
2025-05-08 14:30:00,94.94,95.15,94.94,95.09,10492.0,94.94,95.15,94.94,95.09,10492.0
2025-05-08 14:40:00,95.08,95.28,95.08,95.26,10690.0,95.08,95.28,95.08,95.26,10690.0
2025-05-08 14:50:00,95.26,95.35,95.2,95.2,21304.0,95.26,95.35,95.2,95.2,21304.0
2025-05-08 15:00:00,95.2,95.27,95.06,95.06,20380.0,95.2,95.27,95.06,95.06,20380.0
2025-05-08 15:10:00,95.06,95.16,94.95,95.09,13502.0,95.06,95.16,94.95,95.09,13502.0
2025-05-08 15:20:00,95.09,95.34,95.09,95.23,24779.0,95.09,95.34,95.09,95.23,24779.0
2025-05-08 15:30:00,95.2,95.3,95.1,95.1,24912.0,95.2,95.3,95.1,95.1,24912.0
2025-05-08 15:40:00,95.09,95.16,94.86,94.89,30110.0,95.09,95.16,94.86,94.89,30110.0
2025-05-08 15:50:00,94.92,94.92,94.39,94.4,160322.0,94.92,94.92,94.39,94.4,160322.0
2025-05-09 09:30:00,95.06,95.21,94.88,95.13,17551.0,95.06,95.21,94.88,95.13,17551.0
2025-05-09 09:40:00,94.9,95.09,94.58,94.92,7810.0,94.9,95.09,94.58,94.92,7810.0
2025-05-09 09:50:00,94.88,94.99,94.6,94.97,8435.0,94.88,94.99,94.6,94.97,8435.0
2025-05-09 10:00:00,94.97,95.11,94.84,95.11,10832.0,94.97,95.11,94.84,95.11,10832.0
2025-05-09 10:10:00,95.1,95.11,94.7,94.7,8040.0,95.1,95.11,94.7,94.7,8040.0
2025-05-09 10:20:00,94.66,94.68,94.3,94.37,14877.0,94.66,94.68,94.3,94.37,14877.0
2025-05-09 10:30:00,94.43,94.48,94.1,94.1,33966.0,94.43,94.48,94.1,94.1,33966.0
2025-05-09 10:40:00,94.12,94.43,94.1,94.4,14072.0,94.12,94.43,94.1,94.4,14072.0
2025-05-09 10:50:00,94.44,94.51,94.3,94.39,10754.0,94.44,94.51,94.3,94.39,10754.0
2025-05-09 11:00:00,94.35,94.53,94.31,94.52,4876.0,94.35,94.53,94.31,94.52,4876.0
2025-05-09 11:10:00,94.52,94.53,94.31,94.35,13016.0,94.52,94.53,94.31,94.35,13016.0
2025-05-09 11:20:00,94.35,94.38,94.2,94.23,4658.0,94.35,94.38,94.2,94.23,4658.0
2025-05-09 11:30:00,94.19,94.33,94.17,94.3,7491.0,94.19,94.33,94.17,94.3,7491.0
2025-05-09 11:40:00,94.26,94.37,94.22,94.36,9432.0,94.26,94.37,94.22,94.36,9432.0
2025-05-09 11:50:00,94.37,94.41,94.27,94.33,8524.0,94.37,94.41,94.27,94.33,8524.0
2025-05-09 12:00:00,94.32,94.33,94.05,94.05,8856.0,94.32,94.33,94.05,94.05,8856.0
2025-05-09 12:10:00,94.07,94.12,93.95,94.11,8469.0,94.07,94.12,93.95,94.11,8469.0
2025-05-09 12:20:00,94.11,94.14,94.0,94.0,9191.0,94.11,94.14,94.0,94.0,9191.0
2025-05-09 12:30:00,94.0,94.12,93.99,93.99,9467.0,94.0,94.12,93.99,93.99,9467.0
2025-05-09 12:40:00,94.0,94.05,93.82,93.88,6351.0,94.0,94.05,93.82,93.88,6351.0
2025-05-09 12:50:00,93.92,94.01,93.87,93.91,2900.0,93.92,94.01,93.87,93.91,2900.0
2025-05-09 13:00:00,93.91,94.01,93.87,93.95,11213.0,93.91,94.01,93.87,93.95,11213.0
2025-05-09 13:10:00,93.96,93.97,93.85,93.86,25430.0,93.96,93.97,93.85,93.86,25430.0
2025-05-09 13:20:00,93.85,93.89,93.64,93.83,19887.0,93.85,93.89,93.64,93.83,19887.0
2025-05-09 13:30:00,93.85,93.87,93.69,93.69,15485.0,93.85,93.87,93.69,93.69,15485.0
2025-05-09 13:40:00,93.66,93.8,93.61,93.69,22707.0,93.66,93.8,93.61,93.69,22707.0
2025-05-09 13:50:00,93.68,93.68,93.57,93.61,15997.0,93.68,93.68,93.57,93.61,15997.0
2025-05-09 14:00:00,93.63,93.71,93.58,93.6,12710.0,93.63,93.71,93.58,93.6,12710.0
2025-05-09 14:10:00,93.62,93.63,93.41,93.55,17067.0,93.62,93.63,93.41,93.55,17067.0
2025-05-09 14:20:00,93.56,93.56,93.43,93.44,12903.0,93.56,93.56,93.43,93.44,12903.0
2025-05-09 14:30:00,93.45,93.55,93.4,93.49,15877.0,93.45,93.55,93.4,93.49,15877.0
2025-05-09 14:40:00,93.53,93.57,93.26,93.3,21042.0,93.53,93.57,93.26,93.3,21042.0
2025-05-09 14:50:00,93.33,93.39,93.28,93.34,33338.0,93.33,93.39,93.28,93.34,33338.0
2025-05-09 15:00:00,93.37,93.55,93.31,93.53,33175.0,93.37,93.55,93.31,93.53,33175.0
2025-05-09 15:10:00,93.53,93.62,93.38,93.41,22439.0,93.53,93.62,93.38,93.41,22439.0
2025-05-09 15:20:00,93.38,93.39,93.26,93.36,22087.0,93.38,93.39,93.26,93.36,22087.0
2025-05-09 15:30:00,93.35,93.42,93.26,93.33,28951.0,93.35,93.42,93.26,93.33,28951.0
2025-05-09 15:40:00,93.34,93.39,93.23,93.29,27068.0,93.34,93.39,93.23,93.29,27068.0
2025-05-09 15:50:00,93.31,93.55,93.27,93.41,91893.0,93.31,93.55,93.27,93.41,91893.0
2025-05-12 09:30:00,97.5,98.1,97.14,97.41,40465.0,97.5,98.1,97.14,97.41,40465.0
2025-05-12 09:40:00,97.58,98.0,97.45,97.86,12216.0,97.58,98.0,97.45,97.86,12216.0
2025-05-12 09:50:00,97.84,98.25,97.76,98.25,17290.0,97.84,98.25,97.76,98.25,17290.0
2025-05-12 10:00:00,98.29,98.52,98.06,98.12,17452.0,98.29,98.52,98.06,98.12,17452.0
2025-05-12 10:10:00,98.08,98.43,97.98,98.0,14002.0,98.08,98.43,97.98,98.0,14002.0
2025-05-12 10:20:00,98.01,98.12,97.55,97.61,13501.0,98.01,98.12,97.55,97.61,13501.0
2025-05-12 10:30:00,97.52,97.55,97.15,97.29,35502.0,97.52,97.55,97.15,97.29,35502.0
2025-05-12 10:40:00,97.3,97.9,97.27,97.77,8615.0,97.3,97.9,97.27,97.77,8615.0
2025-05-12 10:50:00,97.75,97.83,97.6,97.62,5832.0,97.75,97.83,97.6,97.62,5832.0
2025-05-12 11:00:00,97.61,97.69,97.48,97.6,17544.0,97.61,97.69,97.48,97.6,17544.0
2025-05-12 11:10:00,97.62,97.82,97.5,97.81,13029.0,97.62,97.82,97.5,97.81,13029.0
2025-05-12 11:20:00,97.81,97.84,97.3,97.45,12716.0,97.81,97.84,97.3,97.45,12716.0
2025-05-12 11:30:00,97.42,97.7,97.42,97.52,17509.0,97.42,97.7,97.42,97.52,17509.0
2025-05-12 11:40:00,97.53,97.53,97.28,97.41,19246.0,97.53,97.53,97.28,97.41,19246.0
2025-05-12 11:50:00,97.41,97.43,97.22,97.36,12286.0,97.41,97.43,97.22,97.36,12286.0
2025-05-12 12:00:00,97.36,97.71,97.35,97.62,12727.0,97.36,97.71,97.35,97.62,12727.0
2025-05-12 12:10:00,97.65,97.71,97.6,97.63,16806.0,97.65,97.71,97.6,97.63,16806.0
2025-05-12 12:20:00,97.65,97.76,97.52,97.54,14408.0,97.65,97.76,97.52,97.54,14408.0
2025-05-12 12:30:00,97.57,97.79,97.57,97.72,10244.0,97.57,97.79,97.57,97.72,10244.0
2025-05-12 12:40:00,97.73,97.89,97.73,97.89,8004.0,97.73,97.89,97.73,97.89,8004.0
2025-05-12 12:50:00,97.89,98.01,97.87,97.95,10315.0,97.89,98.01,97.87,97.95,10315.0
2025-05-12 13:00:00,97.95,98.27,97.93,98.26,10364.0,97.95,98.27,97.93,98.26,10364.0
2025-05-12 13:10:00,98.25,98.31,98.14,98.2,19233.0,98.25,98.31,98.14,98.2,19233.0
2025-05-12 13:20:00,98.22,98.3,98.13,98.23,11210.0,98.22,98.3,98.13,98.23,11210.0
2025-05-12 13:30:00,98.24,98.5,98.19,98.21,15808.0,98.24,98.5,98.19,98.21,15808.0
2025-05-12 13:40:00,98.22,98.27,98.15,98.23,6722.0,98.22,98.27,98.15,98.23,6722.0
2025-05-12 13:50:00,98.18,98.37,98.18,98.27,9143.0,98.18,98.37,98.18,98.27,9143.0
2025-05-12 14:00:00,98.28,98.4,98.26,98.27,9623.0,98.28,98.4,98.26,98.27,9623.0
2025-05-12 14:10:00,98.27,98.4,98.2,98.4,10011.0,98.27,98.4,98.2,98.4,10011.0
2025-05-12 14:20:00,98.42,98.47,98.34,98.39,14513.0,98.42,98.47,98.34,98.39,14513.0
2025-05-12 14:30:00,98.41,98.54,98.41,98.49,9607.0,98.41,98.54,98.41,98.49,9607.0
2025-05-12 14:40:00,98.49,98.5,98.32,98.32,10281.0,98.49,98.5,98.32,98.32,10281.0
2025-05-12 14:50:00,98.34,98.35,98.15,98.15,9501.0,98.34,98.35,98.15,98.15,9501.0
2025-05-12 15:00:00,98.16,98.44,98.15,98.39,10200.0,98.16,98.44,98.15,98.39,10200.0
2025-05-12 15:10:00,98.34,98.37,98.17,98.17,25295.0,98.34,98.37,98.17,98.17,25295.0
2025-05-12 15:20:00,98.16,98.22,98.08,98.09,12308.0,98.16,98.22,98.08,98.09,12308.0
2025-05-12 15:30:00,98.1,98.19,98.09,98.12,11921.0,98.1,98.19,98.09,98.12,11921.0
2025-05-12 15:40:00,98.13,98.15,97.97,98.01,17736.0,98.13,98.15,97.97,98.01,17736.0
2025-05-12 15:50:00,98.06,98.47,98.06,98.46,106533.0,98.06,98.47,98.06,98.46,106533.0
2025-05-13 09:30:00,98.43,99.16,98.1,98.78,49435.0,98.43,99.16,98.1,98.78,49435.0
2025-05-13 09:40:00,98.8,99.36,98.75,99.27,45354.0,98.8,99.36,98.75,99.27,45354.0
2025-05-13 09:50:00,99.29,99.42,99.15,99.24,9579.0,99.29,99.42,99.15,99.24,9579.0
2025-05-13 10:00:00,99.21,99.42,99.04,99.1,9251.0,99.21,99.42,99.04,99.1,9251.0
2025-05-13 10:10:00,99.03,99.17,98.91,98.91,11436.0,99.03,99.17,98.91,98.91,11436.0
2025-05-13 10:20:00,98.95,99.07,98.8,98.98,12481.0,98.95,99.07,98.8,98.98,12481.0
2025-05-13 10:30:00,98.97,99.21,98.87,99.09,14508.0,98.97,99.21,98.87,99.09,14508.0
2025-05-13 10:40:00,99.06,99.11,98.87,98.89,4672.0,99.06,99.11,98.87,98.89,4672.0
2025-05-13 10:50:00,98.91,99.34,98.9,99.25,9606.0,98.91,99.34,98.9,99.25,9606.0
2025-05-13 11:00:00,99.21,99.28,99.01,99.2,72118.0,99.21,99.28,99.01,99.2,72118.0
2025-05-13 11:10:00,99.2,99.27,99.08,99.25,12524.0,99.2,99.27,99.08,99.25,12524.0
2025-05-13 11:20:00,99.23,99.3,99.12,99.3,10398.0,99.23,99.3,99.12,99.3,10398.0
2025-05-13 11:30:00,99.3,99.53,99.27,99.5,12331.0,99.3,99.53,99.27,99.5,12331.0
2025-05-13 11:40:00,99.5,99.68,99.5,99.62,12728.0,99.5,99.68,99.5,99.62,12728.0
2025-05-13 11:50:00,99.58,99.58,99.42,99.42,3925.0,99.58,99.58,99.42,99.42,3925.0
2025-05-13 12:00:00,99.35,99.36,99.26,99.27,5648.0,99.35,99.36,99.26,99.27,5648.0
2025-05-13 12:10:00,99.23,99.52,99.23,99.43,5127.0,99.23,99.52,99.23,99.43,5127.0
2025-05-13 12:20:00,99.45,99.69,99.44,99.59,6176.0,99.45,99.69,99.44,99.59,6176.0
2025-05-13 12:30:00,99.56,99.65,99.48,99.65,6073.0,99.56,99.65,99.48,99.65,6073.0
2025-05-13 12:40:00,99.64,99.75,99.6,99.65,6877.0,99.64,99.75,99.6,99.65,6877.0
2025-05-13 12:50:00,99.65,99.68,99.46,99.46,6995.0,99.65,99.68,99.46,99.46,6995.0
2025-05-13 13:00:00,99.5,99.52,99.21,99.25,10708.0,99.5,99.52,99.21,99.25,10708.0
2025-05-13 13:10:00,99.25,99.33,99.2,99.33,10128.0,99.25,99.33,99.2,99.33,10128.0
2025-05-13 13:20:00,99.33,99.4,99.27,99.39,7335.0,99.33,99.4,99.27,99.39,7335.0
2025-05-13 13:30:00,99.39,99.53,99.36,99.48,7997.0,99.39,99.53,99.36,99.48,7997.0
2025-05-13 13:40:00,99.5,99.5,99.36,99.4,6025.0,99.5,99.5,99.36,99.4,6025.0
2025-05-13 13:50:00,99.43,99.43,99.18,99.24,8033.0,99.43,99.43,99.18,99.24,8033.0
2025-05-13 14:00:00,99.27,99.32,99.17,99.25,6744.0,99.27,99.32,99.17,99.25,6744.0
2025-05-13 14:10:00,99.25,99.46,99.25,99.44,9928.0,99.25,99.46,99.25,99.44,9928.0
2025-05-13 14:20:00,99.44,99.62,99.43,99.53,10197.0,99.44,99.62,99.43,99.53,10197.0
2025-05-13 14:30:00,99.54,99.56,99.47,99.54,7145.0,99.54,99.56,99.47,99.54,7145.0
2025-05-13 14:40:00,99.53,99.53,99.36,99.48,10220.0,99.53,99.53,99.36,99.48,10220.0
2025-05-13 14:50:00,99.49,99.7,99.48,99.64,23267.0,99.49,99.7,99.48,99.64,23267.0
2025-05-13 15:00:00,99.64,99.78,99.55,99.7,17216.0,99.64,99.78,99.55,99.7,17216.0
2025-05-13 15:10:00,99.71,99.8,99.66,99.72,21445.0,99.71,99.8,99.66,99.72,21445.0
2025-05-13 15:20:00,99.67,99.7,99.59,99.62,10846.0,99.67,99.7,99.59,99.62,10846.0
2025-05-13 15:30:00,99.61,99.71,99.59,99.65,15564.0,99.61,99.71,99.59,99.65,15564.0
2025-05-13 15:40:00,99.66,99.73,99.48,99.51,21521.0,99.66,99.73,99.48,99.51,21521.0
2025-05-13 15:50:00,99.54,99.66,99.46,99.47,66306.0,99.54,99.66,99.46,99.47,66306.0
2025-05-14 09:30:00,99.97,100.1,99.12,99.98,41797.0,99.97,100.1,99.12,99.98,41797.0
2025-05-14 09:40:00,99.98,100.18,99.53,99.79,7542.0,99.98,100.18,99.53,99.79,7542.0
2025-05-14 09:50:00,99.66,99.82,99.44,99.56,14502.0,99.66,99.82,99.44,99.56,14502.0
2025-05-14 10:00:00,99.64,100.19,99.5,99.98,10531.0,99.64,100.19,99.5,99.98,10531.0
2025-05-14 10:10:00,99.98,100.12,99.91,100.02,24696.0,99.98,100.12,99.91,100.02,24696.0
2025-05-14 10:20:00,100.01,100.17,99.91,100.1,10350.0,100.01,100.17,99.91,100.1,10350.0
2025-05-14 10:30:00,100.14,100.25,100.06,100.07,9240.0,100.14,100.25,100.06,100.07,9240.0
2025-05-14 10:40:00,100.08,100.38,99.97,100.37,6034.0,100.08,100.38,99.97,100.37,6034.0
2025-05-14 10:50:00,100.44,100.44,100.23,100.27,9414.0,100.44,100.44,100.23,100.27,9414.0
2025-05-14 11:00:00,100.25,100.25,99.73,99.81,15315.0,100.25,100.25,99.73,99.81,15315.0
2025-05-14 11:10:00,99.81,99.94,99.76,99.85,14754.0,99.81,99.94,99.76,99.85,14754.0
2025-05-14 11:20:00,99.85,100.06,99.85,100.01,21051.0,99.85,100.06,99.85,100.01,21051.0
2025-05-14 11:30:00,100.0,100.12,99.97,100.06,10402.0,100.0,100.12,99.97,100.06,10402.0
2025-05-14 11:40:00,100.05,100.09,99.82,99.84,10587.0,100.05,100.09,99.82,99.84,10587.0
2025-05-14 11:50:00,99.8,99.86,99.76,99.84,9403.0,99.8,99.86,99.76,99.84,9403.0
2025-05-14 12:00:00,99.87,99.95,99.81,99.89,13020.0,99.87,99.95,99.81,99.89,13020.0
2025-05-14 12:10:00,99.9,100.09,99.89,100.09,8931.0,99.9,100.09,99.89,100.09,8931.0
2025-05-14 12:20:00,100.06,100.15,100.04,100.05,10227.0,100.06,100.15,100.04,100.05,10227.0
2025-05-14 12:30:00,100.1,100.24,99.63,99.63,18934.0,100.1,100.24,99.63,99.63,18934.0
2025-05-14 12:40:00,99.66,99.67,99.51,99.57,10334.0,99.66,99.67,99.51,99.57,10334.0
2025-05-14 12:50:00,99.62,99.67,99.48,99.49,13485.0,99.62,99.67,99.48,99.49,13485.0
2025-05-14 13:00:00,99.5,99.61,99.47,99.6,23212.0,99.5,99.61,99.47,99.6,23212.0
2025-05-14 13:10:00,99.58,99.64,99.33,99.39,14123.0,99.58,99.64,99.33,99.39,14123.0
2025-05-14 13:20:00,99.34,99.35,99.0,99.27,21557.0,99.34,99.35,99.0,99.27,21557.0
2025-05-14 13:30:00,99.28,99.56,99.23,99.56,10797.0,99.28,99.56,99.23,99.56,10797.0
2025-05-14 13:40:00,99.56,99.62,99.48,99.54,9398.0,99.56,99.62,99.48,99.54,9398.0
2025-05-14 13:50:00,99.53,99.67,99.53,99.66,13218.0,99.53,99.67,99.53,99.66,13218.0
2025-05-14 14:00:00,99.67,99.8,99.6,99.69,10416.0,99.67,99.8,99.6,99.69,10416.0
2025-05-14 14:10:00,99.69,99.69,99.58,99.68,10107.0,99.69,99.69,99.58,99.68,10107.0
2025-05-14 14:20:00,99.68,99.7,99.5,99.53,9261.0,99.68,99.7,99.5,99.53,9261.0
2025-05-14 14:30:00,99.56,99.76,99.56,99.72,19397.0,99.56,99.76,99.56,99.72,19397.0
2025-05-14 14:40:00,99.72,99.85,99.71,99.79,9216.0,99.72,99.85,99.71,99.79,9216.0
2025-05-14 14:50:00,99.79,99.89,99.77,99.85,20296.0,99.79,99.89,99.77,99.85,20296.0
2025-05-14 15:00:00,99.84,99.87,99.72,99.76,14797.0,99.84,99.87,99.72,99.76,14797.0
2025-05-14 15:10:00,99.76,99.89,99.7,99.71,15547.0,99.76,99.89,99.7,99.71,15547.0
2025-05-14 15:20:00,99.73,99.76,99.59,99.63,14709.0,99.73,99.76,99.59,99.63,14709.0
2025-05-14 15:30:00,99.61,99.74,99.61,99.66,17745.0,99.61,99.74,99.61,99.66,17745.0
2025-05-14 15:40:00,99.68,99.76,99.54,99.63,21439.0,99.68,99.76,99.54,99.63,21439.0
2025-05-14 15:50:00,99.67,99.9,99.5,99.68,149850.0,99.67,99.9,99.5,99.68,149850.0
2025-05-15 09:30:00,99.19,99.51,99.06,99.23,24972.0,99.19,99.51,99.06,99.23,24972.0
2025-05-15 09:40:00,99.24,99.31,98.8,98.88,10182.0,99.24,99.31,98.8,98.88,10182.0
2025-05-15 09:50:00,98.94,99.02,98.71,98.78,16905.0,98.94,99.02,98.71,98.78,16905.0
2025-05-15 10:00:00,98.77,99.12,98.73,98.88,20797.0,98.77,99.12,98.73,98.88,20797.0
2025-05-15 10:10:00,98.82,98.84,98.5,98.67,21037.0,98.82,98.84,98.5,98.67,21037.0
2025-05-15 10:20:00,98.77,98.8,98.5,98.5,9593.0,98.77,98.8,98.5,98.5,9593.0
2025-05-15 10:30:00,98.5,98.52,98.28,98.39,25698.0,98.5,98.52,98.28,98.39,25698.0
2025-05-15 10:40:00,98.42,98.69,98.3,98.5,101111.0,98.42,98.69,98.3,98.5,101111.0
2025-05-15 10:50:00,98.48,98.81,98.46,98.79,24584.0,98.48,98.81,98.46,98.79,24584.0
2025-05-15 11:00:00,98.79,99.03,98.66,99.03,22373.0,98.79,99.03,98.66,99.03,22373.0
2025-05-15 11:10:00,99.03,99.12,98.94,99.1,30781.0,99.03,99.12,98.94,99.1,30781.0
2025-05-15 11:20:00,99.1,99.19,99.05,99.15,9650.0,99.1,99.19,99.05,99.15,9650.0
2025-05-15 11:30:00,99.13,99.2,99.09,99.14,12538.0,99.13,99.2,99.09,99.14,12538.0
2025-05-15 11:40:00,99.15,99.4,99.15,99.36,11170.0,99.15,99.4,99.15,99.36,11170.0
2025-05-15 11:50:00,99.34,99.34,99.19,99.26,11720.0,99.34,99.34,99.19,99.26,11720.0
2025-05-15 12:00:00,99.26,99.47,99.24,99.47,12781.0,99.26,99.47,99.24,99.47,12781.0
2025-05-15 12:10:00,99.47,99.49,99.32,99.32,17405.0,99.47,99.49,99.32,99.32,17405.0
2025-05-15 12:20:00,99.34,99.43,99.27,99.43,12390.0,99.34,99.43,99.27,99.43,12390.0
2025-05-15 12:30:00,99.42,99.61,99.37,99.59,15160.0,99.42,99.61,99.37,99.59,15160.0
2025-05-15 12:40:00,99.61,99.62,99.48,99.59,10472.0,99.61,99.62,99.48,99.59,10472.0
2025-05-15 12:50:00,99.61,99.61,99.47,99.54,14961.0,99.61,99.61,99.47,99.54,14961.0
2025-05-15 13:00:00,99.55,99.65,99.52,99.65,22079.0,99.55,99.65,99.52,99.65,22079.0
2025-05-15 13:10:00,99.64,99.75,99.62,99.71,13210.0,99.64,99.75,99.62,99.71,13210.0
2025-05-15 13:20:00,99.73,99.79,99.65,99.67,12887.0,99.73,99.79,99.65,99.67,12887.0
2025-05-15 13:30:00,99.66,99.69,99.49,99.58,78234.0,99.66,99.69,99.49,99.58,78234.0
2025-05-15 13:40:00,99.57,99.6,99.3,99.32,27417.0,99.57,99.6,99.3,99.32,27417.0
2025-05-15 13:50:00,99.35,99.38,99.13,99.16,15451.0,99.35,99.38,99.13,99.16,15451.0
2025-05-15 14:00:00,99.17,99.26,99.08,99.19,15702.0,99.17,99.26,99.08,99.19,15702.0
2025-05-15 14:10:00,99.18,99.23,98.98,98.98,17498.0,99.18,99.23,98.98,98.98,17498.0
2025-05-15 14:20:00,99.0,99.14,98.93,99.14,16063.0,99.0,99.14,98.93,99.14,16063.0
2025-05-15 14:30:00,99.12,99.31,99.11,99.24,25374.0,99.12,99.31,99.11,99.24,25374.0
2025-05-15 14:40:00,99.26,99.34,99.23,99.3,16406.0,99.26,99.34,99.23,99.3,16406.0
2025-05-15 14:50:00,99.3,99.4,99.27,99.34,16812.0,99.3,99.4,99.27,99.34,16812.0
2025-05-15 15:00:00,99.34,99.48,99.31,99.35,11373.0,99.34,99.48,99.31,99.35,11373.0
2025-05-15 15:10:00,99.31,99.52,99.31,99.45,11771.0,99.31,99.52,99.31,99.45,11771.0
2025-05-15 15:20:00,99.44,99.49,99.15,99.17,17301.0,99.44,99.49,99.15,99.17,17301.0
2025-05-15 15:30:00,99.2,99.35,99.19,99.27,14717.0,99.2,99.35,99.19,99.27,14717.0
2025-05-15 15:40:00,99.29,99.49,99.24,99.47,28385.0,99.29,99.49,99.24,99.47,28385.0
2025-05-15 15:50:00,99.47,99.84,99.46,99.83,170110.0,99.47,99.84,99.46,99.83,170110.0
2025-05-16 09:30:00,99.98,100.15,99.37,100.13,96545.0,99.98,100.15,99.37,100.13,96545.0
2025-05-16 09:40:00,99.73,100.31,99.73,100.31,10180.0,99.73,100.31,99.73,100.31,10180.0
2025-05-16 09:50:00,100.29,100.43,100.23,100.34,22399.0,100.29,100.43,100.23,100.34,22399.0
2025-05-16 10:00:00,100.17,100.42,100.01,100.33,22082.0,100.17,100.42,100.01,100.33,22082.0
2025-05-16 10:10:00,100.36,100.67,100.27,100.64,22513.0,100.36,100.67,100.27,100.64,22513.0
2025-05-16 10:20:00,100.66,100.96,100.58,100.77,11192.0,100.66,100.96,100.58,100.77,11192.0
2025-05-16 10:30:00,100.72,100.77,100.62,100.68,8189.0,100.72,100.77,100.62,100.68,8189.0
2025-05-16 10:40:00,100.69,100.71,100.33,100.45,26384.0,100.69,100.71,100.33,100.45,26384.0
2025-05-16 10:50:00,100.47,100.63,100.44,100.49,17437.0,100.47,100.63,100.44,100.49,17437.0
2025-05-16 11:00:00,100.5,100.62,100.47,100.48,8747.0,100.5,100.62,100.47,100.48,8747.0
2025-05-16 11:10:00,100.51,100.64,100.49,100.56,7828.0,100.51,100.64,100.49,100.56,7828.0
2025-05-16 11:20:00,100.56,100.79,100.51,100.7,14469.0,100.56,100.79,100.51,100.7,14469.0
2025-05-16 11:30:00,100.69,100.75,100.61,100.65,8437.0,100.69,100.75,100.61,100.65,8437.0
2025-05-16 11:40:00,100.6,100.71,100.47,100.5,38358.0,100.6,100.71,100.47,100.5,38358.0
2025-05-16 11:50:00,100.53,100.55,100.2,100.23,61217.0,100.53,100.55,100.2,100.23,61217.0
2025-05-16 12:00:00,100.23,100.4,100.23,100.38,25410.0,100.23,100.4,100.23,100.38,25410.0
2025-05-16 12:10:00,100.36,100.36,100.2,100.26,24429.0,100.36,100.36,100.2,100.26,24429.0
2025-05-16 12:20:00,100.28,100.32,100.16,100.17,8464.0,100.28,100.32,100.16,100.17,8464.0
2025-05-16 12:30:00,100.18,100.26,100.14,100.26,10729.0,100.18,100.26,100.14,100.26,10729.0
2025-05-16 12:40:00,100.23,100.3,100.17,100.28,11696.0,100.23,100.3,100.17,100.28,11696.0
2025-05-16 12:50:00,100.22,100.36,100.22,100.22,10111.0,100.22,100.36,100.22,100.22,10111.0
2025-05-16 13:00:00,100.25,100.29,100.18,100.2,13633.0,100.25,100.29,100.18,100.2,13633.0
2025-05-16 13:10:00,100.2,100.36,100.13,100.36,10633.0,100.2,100.36,100.13,100.36,10633.0
2025-05-16 13:20:00,100.39,100.39,100.26,100.3,10056.0,100.39,100.39,100.26,100.3,10056.0
2025-05-16 13:30:00,100.3,100.38,100.27,100.34,12549.0,100.3,100.38,100.27,100.34,12549.0
2025-05-16 13:40:00,100.32,100.35,100.24,100.34,16015.0,100.32,100.35,100.24,100.34,16015.0
2025-05-16 13:50:00,100.31,100.31,100.18,100.27,9034.0,100.31,100.31,100.18,100.27,9034.0
2025-05-16 14:00:00,100.28,100.38,100.2,100.21,11377.0,100.28,100.38,100.2,100.21,11377.0
2025-05-16 14:10:00,100.21,100.36,100.21,100.34,15184.0,100.21,100.36,100.21,100.34,15184.0
2025-05-16 14:20:00,100.34,100.41,100.32,100.37,11593.0,100.34,100.41,100.32,100.37,11593.0
2025-05-16 14:30:00,100.37,100.52,100.31,100.49,15571.0,100.37,100.52,100.31,100.49,15571.0
2025-05-16 14:40:00,100.51,100.64,100.5,100.57,12223.0,100.51,100.64,100.5,100.57,12223.0
2025-05-16 14:50:00,100.57,100.65,100.54,100.58,23511.0,100.57,100.65,100.54,100.58,23511.0
2025-05-16 15:00:00,100.59,100.69,100.57,100.59,17247.0,100.59,100.69,100.57,100.59,17247.0
2025-05-16 15:10:00,100.59,100.63,100.54,100.59,15109.0,100.59,100.63,100.54,100.59,15109.0
2025-05-16 15:20:00,100.59,100.67,100.56,100.59,18387.0,100.59,100.67,100.56,100.59,18387.0
2025-05-16 15:30:00,100.64,100.7,100.55,100.56,19364.0,100.64,100.7,100.55,100.56,19364.0
2025-05-16 15:40:00,100.57,100.6,100.43,100.49,43945.0,100.57,100.6,100.43,100.49,43945.0
2025-05-16 15:50:00,100.5,100.7,100.45,100.53,88632.0,100.5,100.7,100.45,100.53,88632.0
2025-05-19 09:30:00,99.5,100.03,99.17,100.03,48722.0,99.5,100.03,99.17,100.03,48722.0
2025-05-19 09:40:00,100.14,100.5,99.76,100.43,23118.0,100.14,100.5,99.76,100.43,23118.0
2025-05-19 09:50:00,100.43,100.58,100.34,100.44,30067.0,100.43,100.58,100.34,100.44,30067.0
2025-05-19 10:00:00,100.47,101.18,100.47,101.14,19856.0,100.47,101.18,100.47,101.14,19856.0
2025-05-19 10:10:00,101.06,101.14,100.88,101.14,12629.0,101.06,101.14,100.88,101.14,12629.0
2025-05-19 10:20:00,101.13,101.17,100.74,100.89,16532.0,101.13,101.17,100.74,100.89,16532.0
2025-05-19 10:30:00,100.94,101.17,100.83,101.07,8695.0,100.94,101.17,100.83,101.07,8695.0
2025-05-19 10:40:00,101.06,101.16,100.89,100.93,8778.0,101.06,101.16,100.89,100.93,8778.0
2025-05-19 10:50:00,100.89,101.11,100.87,100.94,8496.0,100.89,101.11,100.87,100.94,8496.0
2025-05-19 11:00:00,100.95,101.13,100.93,101.05,8403.0,100.95,101.13,100.93,101.05,8403.0
2025-05-19 11:10:00,101.05,101.27,101.02,101.22,33060.0,101.05,101.27,101.02,101.22,33060.0
2025-05-19 11:20:00,101.22,101.22,100.92,100.99,9648.0,101.22,101.22,100.92,100.99,9648.0
2025-05-19 11:30:00,100.97,101.23,100.93,101.21,31039.0,100.97,101.23,100.93,101.21,31039.0
2025-05-19 11:40:00,101.21,101.34,101.07,101.09,17885.0,101.21,101.34,101.07,101.09,17885.0
2025-05-19 11:50:00,101.09,101.15,101.0,101.13,7383.0,101.09,101.15,101.0,101.13,7383.0
2025-05-19 12:00:00,101.13,101.33,101.13,101.28,18353.0,101.13,101.33,101.13,101.28,18353.0
2025-05-19 12:10:00,101.29,101.41,101.27,101.36,22669.0,101.29,101.41,101.27,101.36,22669.0
2025-05-19 12:20:00,101.37,101.64,101.36,101.64,11029.0,101.37,101.64,101.36,101.64,11029.0
2025-05-19 12:30:00,101.64,101.65,101.53,101.56,10634.0,101.64,101.65,101.53,101.56,10634.0
2025-05-19 12:40:00,101.56,101.63,101.45,101.63,11573.0,101.56,101.63,101.45,101.63,11573.0
2025-05-19 12:50:00,101.62,101.85,101.62,101.75,15834.0,101.62,101.85,101.62,101.75,15834.0
2025-05-19 13:00:00,101.76,101.91,101.75,101.86,17572.0,101.76,101.91,101.75,101.86,17572.0
2025-05-19 13:10:00,101.86,101.87,101.62,101.68,43076.0,101.86,101.87,101.62,101.68,43076.0
2025-05-19 13:20:00,101.68,101.87,101.67,101.85,30406.0,101.68,101.87,101.67,101.85,30406.0
2025-05-19 13:30:00,101.83,101.94,101.77,101.94,10965.0,101.83,101.94,101.77,101.94,10965.0
2025-05-19 13:40:00,101.94,101.95,101.85,101.89,10788.0,101.94,101.95,101.85,101.89,10788.0
2025-05-19 13:50:00,101.89,101.91,101.69,101.7,14723.0,101.89,101.91,101.69,101.7,14723.0
2025-05-19 14:00:00,101.67,101.74,101.66,101.73,8167.0,101.67,101.74,101.66,101.73,8167.0
2025-05-19 14:10:00,101.72,101.73,101.49,101.51,8189.0,101.72,101.73,101.49,101.51,8189.0
2025-05-19 14:20:00,101.55,101.64,101.47,101.47,8282.0,101.55,101.64,101.47,101.47,8282.0
2025-05-19 14:30:00,101.45,101.52,101.38,101.49,6577.0,101.45,101.52,101.38,101.49,6577.0
2025-05-19 14:40:00,101.48,101.49,101.35,101.39,7370.0,101.48,101.49,101.35,101.39,7370.0
2025-05-19 14:50:00,101.4,101.46,101.37,101.41,16659.0,101.4,101.46,101.37,101.41,16659.0
2025-05-19 15:00:00,101.41,101.44,101.28,101.28,10358.0,101.41,101.44,101.28,101.28,10358.0
2025-05-19 15:10:00,101.24,101.34,101.12,101.28,34164.0,101.24,101.34,101.12,101.28,34164.0
2025-05-19 15:20:00,101.28,101.36,101.25,101.35,21975.0,101.28,101.36,101.25,101.35,21975.0
2025-05-19 15:30:00,101.34,101.47,101.31,101.4,27318.0,101.34,101.47,101.31,101.4,27318.0
2025-05-19 15:40:00,101.4,101.51,101.27,101.44,36136.0,101.4,101.51,101.27,101.44,36136.0
2025-05-19 15:50:00,101.47,101.73,101.37,101.53,185985.0,101.47,101.73,101.37,101.53,185985.0
2025-05-20 09:30:00,100.49,101.14,100.1,101.01,48136.0,100.49,101.14,100.1,101.01,48136.0
2025-05-20 09:40:00,100.93,101.12,100.76,100.87,22670.0,100.93,101.12,100.76,100.87,22670.0
2025-05-20 09:50:00,100.91,101.0,100.61,100.76,24356.0,100.91,101.0,100.61,100.76,24356.0
2025-05-20 10:00:00,100.72,101.27,100.7,101.15,23308.0,100.72,101.27,100.7,101.15,23308.0
2025-05-20 10:10:00,101.12,101.44,101.08,101.34,13578.0,101.12,101.44,101.08,101.34,13578.0
2025-05-20 10:20:00,101.44,101.49,101.13,101.2,14621.0,101.44,101.49,101.13,101.2,14621.0
2025-05-20 10:30:00,101.19,101.46,101.12,101.45,10061.0,101.19,101.46,101.12,101.45,10061.0
2025-05-20 10:40:00,101.45,101.51,101.4,101.5,18125.0,101.45,101.51,101.4,101.5,18125.0
2025-05-20 10:50:00,101.48,101.54,101.32,101.32,11652.0,101.48,101.54,101.32,101.32,11652.0
2025-05-20 11:00:00,101.31,101.43,101.24,101.41,13313.0,101.31,101.43,101.24,101.41,13313.0
2025-05-20 11:10:00,101.41,101.58,101.4,101.48,15595.0,101.41,101.58,101.4,101.48,15595.0
2025-05-20 11:20:00,101.49,101.5,101.39,101.46,9117.0,101.49,101.5,101.39,101.46,9117.0
2025-05-20 11:30:00,101.45,101.49,101.35,101.45,10973.0,101.45,101.49,101.35,101.45,10973.0
2025-05-20 11:40:00,101.46,101.48,101.28,101.43,7527.0,101.46,101.48,101.28,101.43,7527.0
2025-05-20 11:50:00,101.43,101.63,101.42,101.55,10199.0,101.43,101.63,101.42,101.55,10199.0
2025-05-20 12:00:00,101.56,101.61,101.51,101.54,13396.0,101.56,101.61,101.51,101.54,13396.0
2025-05-20 12:10:00,101.54,101.63,101.46,101.52,24020.0,101.54,101.63,101.46,101.52,24020.0
2025-05-20 12:20:00,101.5,101.56,101.39,101.54,8466.0,101.5,101.56,101.39,101.54,8466.0
2025-05-20 12:30:00,101.55,101.69,101.52,101.68,8107.0,101.55,101.69,101.52,101.68,8107.0
2025-05-20 12:40:00,101.7,101.7,101.59,101.59,15249.0,101.7,101.7,101.59,101.59,15249.0
2025-05-20 12:50:00,101.58,101.66,101.5,101.62,19437.0,101.58,101.66,101.5,101.62,19437.0
2025-05-20 13:00:00,101.6,101.67,101.58,101.66,12096.0,101.6,101.67,101.58,101.66,12096.0
2025-05-20 13:10:00,101.63,101.64,101.48,101.55,16425.0,101.63,101.64,101.48,101.55,16425.0
2025-05-20 13:20:00,101.54,101.57,101.44,101.5,16760.0,101.54,101.57,101.44,101.5,16760.0
2025-05-20 13:30:00,101.47,101.54,101.41,101.5,8309.0,101.47,101.54,101.41,101.5,8309.0
2025-05-20 13:40:00,101.52,101.53,101.44,101.45,11373.0,101.52,101.53,101.44,101.45,11373.0
2025-05-20 13:50:00,101.39,101.45,101.34,101.4,12993.0,101.39,101.45,101.34,101.4,12993.0
2025-05-20 14:00:00,101.4,101.4,101.24,101.26,18870.0,101.4,101.4,101.24,101.26,18870.0
2025-05-20 14:10:00,101.28,101.31,101.12,101.13,11158.0,101.28,101.31,101.12,101.13,11158.0
2025-05-20 14:20:00,101.11,101.11,100.68,100.78,13336.0,101.11,101.11,100.68,100.78,13336.0
2025-05-20 14:30:00,100.76,101.04,100.76,101.03,15663.0,100.76,101.04,100.76,101.03,15663.0
2025-05-20 14:40:00,101.03,101.04,100.87,100.94,13857.0,101.03,101.04,100.87,100.94,13857.0
2025-05-20 14:50:00,100.97,100.98,100.87,100.88,13464.0,100.97,100.98,100.87,100.88,13464.0
2025-05-20 15:00:00,100.86,100.86,100.68,100.83,20260.0,100.86,100.86,100.68,100.83,20260.0
2025-05-20 15:10:00,100.83,100.91,100.72,100.89,17354.0,100.83,100.91,100.72,100.89,17354.0
2025-05-20 15:20:00,100.89,101.05,100.89,101.05,20162.0,100.89,101.05,100.89,101.05,20162.0
2025-05-20 15:30:00,101.06,101.2,101.06,101.14,24078.0,101.06,101.2,101.06,101.14,24078.0
2025-05-20 15:40:00,101.13,101.17,100.98,101.01,33884.0,101.13,101.17,100.98,101.01,33884.0
2025-05-20 15:50:00,100.99,101.21,100.86,101.1,98658.0,100.99,101.21,100.86,101.1,98658.0
2025-05-21 09:30:00,100.11,101.23,100.11,100.97,39523.0,100.11,101.23,100.11,100.97,39523.0
2025-05-21 09:40:00,101.02,101.53,101.02,101.43,16567.0,101.02,101.53,101.02,101.43,16567.0
2025-05-21 09:50:00,101.5,101.73,101.4,101.43,11654.0,101.5,101.73,101.4,101.43,11654.0
2025-05-21 10:00:00,101.43,101.72,101.43,101.6,11611.0,101.43,101.72,101.43,101.6,11611.0
2025-05-21 10:10:00,101.6,101.6,101.28,101.34,9388.0,101.6,101.6,101.28,101.34,9388.0
2025-05-21 10:20:00,101.33,101.45,101.23,101.23,10232.0,101.33,101.45,101.23,101.23,10232.0
2025-05-21 10:30:00,101.27,101.36,101.14,101.34,8438.0,101.27,101.36,101.14,101.34,8438.0
2025-05-21 10:40:00,101.33,101.43,101.22,101.28,7926.0,101.33,101.43,101.22,101.28,7926.0
2025-05-21 10:50:00,101.3,101.44,101.24,101.44,7791.0,101.3,101.44,101.24,101.44,7791.0
2025-05-21 11:00:00,101.43,101.54,101.27,101.54,8428.0,101.43,101.54,101.27,101.54,8428.0
2025-05-21 11:10:00,101.49,101.5,101.36,101.4,9372.0,101.49,101.5,101.36,101.4,9372.0
2025-05-21 11:20:00,101.41,101.53,101.3,101.44,12081.0,101.41,101.53,101.3,101.44,12081.0
2025-05-21 11:30:00,101.44,101.58,101.38,101.48,6911.0,101.44,101.58,101.38,101.48,6911.0
2025-05-21 11:40:00,101.48,101.66,101.46,101.64,10428.0,101.48,101.66,101.46,101.64,10428.0
2025-05-21 11:50:00,101.66,101.73,101.6,101.66,10349.0,101.66,101.73,101.6,101.66,10349.0
2025-05-21 12:00:00,101.67,101.74,101.63,101.67,10986.0,101.67,101.74,101.63,101.67,10986.0
2025-05-21 12:10:00,101.72,101.82,101.68,101.78,17569.0,101.72,101.82,101.68,101.78,17569.0
2025-05-21 12:20:00,101.82,102.04,101.74,102.01,30688.0,101.82,102.04,101.74,102.01,30688.0
2025-05-21 12:30:00,102.02,102.08,101.88,101.96,12781.0,102.02,102.08,101.88,101.96,12781.0
2025-05-21 12:40:00,101.99,102.17,101.96,102.14,13117.0,101.99,102.17,101.96,102.14,13117.0
2025-05-21 12:50:00,102.11,102.14,101.88,101.9,15239.0,102.11,102.14,101.88,101.9,15239.0
2025-05-21 13:00:00,101.93,101.98,101.62,101.67,19143.0,101.93,101.98,101.62,101.67,19143.0
2025-05-21 13:10:00,101.66,101.67,101.05,101.08,13242.0,101.66,101.67,101.05,101.08,13242.0
2025-05-21 13:20:00,101.14,101.14,100.36,100.38,17865.0,101.14,101.14,100.36,100.38,17865.0
2025-05-21 13:30:00,100.32,101.06,100.19,100.93,30070.0,100.32,101.06,100.19,100.93,30070.0
2025-05-21 13:40:00,101.05,101.05,100.74,100.84,17846.0,101.05,101.05,100.74,100.84,17846.0
2025-05-21 13:50:00,100.75,100.87,100.44,100.49,12591.0,100.75,100.87,100.44,100.49,12591.0
2025-05-21 14:00:00,100.55,100.58,100.2,100.47,26851.0,100.55,100.58,100.2,100.47,26851.0
2025-05-21 14:10:00,100.45,100.5,100.11,100.11,9417.0,100.45,100.5,100.11,100.11,9417.0
2025-05-21 14:20:00,100.16,100.28,99.98,100.17,24885.0,100.16,100.28,99.98,100.17,24885.0
2025-05-21 14:30:00,100.16,100.44,100.12,100.16,15603.0,100.16,100.44,100.12,100.16,15603.0
2025-05-21 14:40:00,100.17,100.33,100.03,100.03,11380.0,100.17,100.33,100.03,100.03,11380.0
2025-05-21 14:50:00,100.0,100.03,99.76,99.76,18931.0,100.0,100.03,99.76,99.76,18931.0
2025-05-21 15:00:00,99.77,99.88,99.33,99.33,22845.0,99.77,99.88,99.33,99.33,22845.0
2025-05-21 15:10:00,99.36,99.53,99.3,99.39,33512.0,99.36,99.53,99.3,99.39,33512.0
2025-05-21 15:20:00,99.42,99.44,99.19,99.26,22214.0,99.42,99.44,99.19,99.26,22214.0
2025-05-21 15:30:00,99.27,99.69,99.24,99.68,30699.0,99.27,99.69,99.24,99.68,30699.0
2025-05-21 15:40:00,99.66,99.78,99.62,99.63,29953.0,99.66,99.78,99.62,99.63,29953.0
2025-05-21 15:50:00,99.69,99.88,99.52,99.58,115059.0,99.69,99.88,99.52,99.58,115059.0
2025-05-22 09:30:00,99.57,99.69,98.88,99.16,37181.0,99.57,99.69,98.88,99.16,37181.0
2025-05-22 09:40:00,99.17,99.53,99.16,99.48,24070.0,99.17,99.53,99.16,99.48,24070.0
2025-05-22 09:50:00,99.42,99.81,99.25,99.81,12514.0,99.42,99.81,99.25,99.81,12514.0
2025-05-22 10:00:00,99.81,100.28,99.77,100.18,17141.0,99.81,100.28,99.77,100.18,17141.0
2025-05-22 10:10:00,100.18,100.18,99.77,99.92,11882.0,100.18,100.18,99.77,99.92,11882.0
2025-05-22 10:20:00,99.95,99.95,99.55,99.71,9781.0,99.95,99.95,99.55,99.71,9781.0
2025-05-22 10:30:00,99.7,99.78,99.54,99.54,13686.0,99.7,99.78,99.54,99.54,13686.0
2025-05-22 10:40:00,99.55,99.81,99.53,99.76,15055.0,99.55,99.81,99.53,99.76,15055.0
2025-05-22 10:50:00,99.76,99.94,99.52,99.84,14384.0,99.76,99.94,99.52,99.84,14384.0
2025-05-22 11:00:00,99.95,100.28,99.95,100.27,11147.0,99.95,100.28,99.95,100.27,11147.0
2025-05-22 11:10:00,100.24,100.31,99.92,100.01,11585.0,100.24,100.31,99.92,100.01,11585.0
2025-05-22 11:20:00,100.03,100.12,99.86,99.92,7770.0,100.03,100.12,99.86,99.92,7770.0
2025-05-22 11:30:00,99.86,100.04,99.86,99.94,10691.0,99.86,100.04,99.86,99.94,10691.0
2025-05-22 11:40:00,99.94,100.04,99.82,99.82,15430.0,99.94,100.04,99.82,99.82,15430.0
2025-05-22 11:50:00,99.83,99.9,99.69,99.75,13560.0,99.83,99.9,99.69,99.75,13560.0
2025-05-22 12:00:00,99.74,99.93,99.68,99.91,16346.0,99.74,99.93,99.68,99.91,16346.0
2025-05-22 12:10:00,99.93,100.11,99.89,100.03,14609.0,99.93,100.11,99.89,100.03,14609.0
2025-05-22 12:20:00,99.97,100.08,99.93,100.05,7761.0,99.97,100.08,99.93,100.05,7761.0
2025-05-22 12:30:00,100.07,100.09,99.9,99.93,9462.0,100.07,100.09,99.9,99.93,9462.0
2025-05-22 12:40:00,99.95,100.05,99.83,99.84,13537.0,99.95,100.05,99.83,99.84,13537.0
2025-05-22 12:50:00,99.81,100.03,99.81,99.82,9369.0,99.81,100.03,99.81,99.82,9369.0
2025-05-22 13:00:00,99.81,99.9,99.74,99.84,11390.0,99.81,99.9,99.74,99.84,11390.0
2025-05-22 13:10:00,99.81,100.07,99.77,100.02,9081.0,99.81,100.07,99.77,100.02,9081.0
2025-05-22 13:20:00,100.04,100.22,100.03,100.16,10113.0,100.04,100.22,100.03,100.16,10113.0
2025-05-22 13:30:00,100.12,100.2,100.05,100.18,11646.0,100.12,100.2,100.05,100.18,11646.0
2025-05-22 13:40:00,100.17,100.3,100.16,100.25,12225.0,100.17,100.3,100.16,100.25,12225.0
2025-05-22 13:50:00,100.26,100.3,100.18,100.21,8486.0,100.26,100.3,100.18,100.21,8486.0
2025-05-22 14:00:00,100.24,100.29,100.13,100.18,14871.0,100.24,100.29,100.13,100.18,14871.0
2025-05-22 14:10:00,100.19,100.31,100.14,100.25,20145.0,100.19,100.31,100.14,100.25,20145.0
2025-05-22 14:20:00,100.25,100.28,100.09,100.09,19530.0,100.25,100.28,100.09,100.09,19530.0
2025-05-22 14:30:00,100.09,100.21,100.03,100.03,13715.0,100.09,100.21,100.03,100.03,13715.0
2025-05-22 14:40:00,100.03,100.17,100.0,100.12,10658.0,100.03,100.17,100.0,100.12,10658.0
2025-05-22 14:50:00,100.11,100.3,100.11,100.25,21706.0,100.11,100.3,100.11,100.25,21706.0
2025-05-22 15:00:00,100.23,100.36,100.22,100.23,20429.0,100.23,100.36,100.22,100.23,20429.0
2025-05-22 15:10:00,100.23,100.37,100.23,100.27,30662.0,100.23,100.37,100.23,100.27,30662.0
2025-05-22 15:20:00,100.27,100.51,100.27,100.5,18178.0,100.27,100.51,100.27,100.5,18178.0
2025-05-22 15:30:00,100.5,100.52,100.35,100.4,23863.0,100.5,100.52,100.35,100.4,23863.0
2025-05-22 15:40:00,100.39,100.39,100.1,100.24,27941.0,100.39,100.39,100.1,100.24,27941.0
2025-05-22 15:50:00,100.24,100.36,99.73,99.74,139350.0,100.24,100.36,99.73,99.74,139350.0
2025-05-23 09:30:00,97.99,98.0,96.88,97.63,113612.0,97.99,98.0,96.88,97.63,113612.0
2025-05-23 09:40:00,97.57,98.07,97.52,97.58,55312.0,97.57,98.07,97.52,97.58,55312.0
2025-05-23 09:50:00,97.63,97.7,97.07,97.35,179733.0,97.63,97.7,97.07,97.35,179733.0
2025-05-23 10:00:00,97.35,97.92,97.33,97.71,113340.0,97.35,97.92,97.33,97.71,113340.0
2025-05-23 10:10:00,97.69,98.05,97.59,97.59,41414.0,97.69,98.05,97.59,97.59,41414.0
2025-05-23 10:20:00,97.55,97.9,97.46,97.74,20437.0,97.55,97.9,97.46,97.74,20437.0
2025-05-23 10:30:00,97.75,98.02,97.73,97.89,52892.0,97.75,98.02,97.73,97.89,52892.0
2025-05-23 10:40:00,97.95,98.14,97.69,98.04,57105.0,97.95,98.14,97.69,98.04,57105.0
2025-05-23 10:50:00,98.05,98.05,97.59,97.62,15323.0,98.05,98.05,97.59,97.62,15323.0
2025-05-23 11:00:00,97.62,97.77,97.51,97.63,25959.0,97.62,97.77,97.51,97.63,25959.0
2025-05-23 11:10:00,97.61,97.61,97.36,97.54,16561.0,97.61,97.61,97.36,97.54,16561.0
2025-05-23 11:20:00,97.55,97.74,97.54,97.72,17847.0,97.55,97.74,97.54,97.72,17847.0
2025-05-23 11:30:00,97.74,98.04,97.7,97.89,14762.0,97.74,98.04,97.7,97.89,14762.0
2025-05-23 11:40:00,97.93,97.98,97.76,97.89,129788.0,97.93,97.98,97.76,97.89,129788.0
2025-05-23 11:50:00,97.89,97.89,97.58,97.59,11209.0,97.89,97.89,97.58,97.59,11209.0
2025-05-23 12:00:00,97.62,97.82,97.56,97.69,44046.0,97.62,97.82,97.56,97.69,44046.0
2025-05-23 12:10:00,97.68,97.7,97.57,97.57,9815.0,97.68,97.7,97.57,97.57,9815.0
2025-05-23 12:20:00,97.59,97.74,97.58,97.7,26700.0,97.59,97.74,97.58,97.7,26700.0
2025-05-23 12:30:00,97.69,97.73,97.54,97.73,17320.0,97.69,97.73,97.54,97.73,17320.0
2025-05-23 12:40:00,97.76,97.94,97.68,97.94,18760.0,97.76,97.94,97.68,97.94,18760.0
2025-05-23 12:50:00,97.96,97.98,97.84,97.88,18188.0,97.96,97.98,97.84,97.88,18188.0
2025-05-23 13:00:00,97.84,97.97,97.73,97.94,9465.0,97.84,97.97,97.73,97.94,9465.0
2025-05-23 13:10:00,97.97,98.31,97.97,98.26,29163.0,97.97,98.31,97.97,98.26,29163.0
2025-05-23 13:20:00,98.27,98.3,98.19,98.28,18277.0,98.27,98.3,98.19,98.28,18277.0
2025-05-23 13:30:00,98.26,98.26,98.12,98.2,19415.0,98.26,98.26,98.12,98.2,19415.0
2025-05-23 13:40:00,98.19,98.19,98.0,98.08,23396.0,98.19,98.19,98.0,98.08,23396.0
2025-05-23 13:50:00,98.08,98.29,97.9,98.21,41714.0,98.08,98.29,97.9,98.21,41714.0
2025-05-23 14:00:00,98.2,98.37,98.19,98.33,11893.0,98.2,98.37,98.19,98.33,11893.0
2025-05-23 14:10:00,98.34,98.43,98.25,98.25,13003.0,98.34,98.43,98.25,98.25,13003.0
2025-05-23 14:20:00,98.18,98.2,97.84,98.07,29928.0,98.18,98.2,97.84,98.07,29928.0
2025-05-23 14:30:00,98.05,98.18,98.0,98.01,16818.0,98.05,98.18,98.0,98.01,16818.0
2025-05-23 14:40:00,98.01,98.15,97.92,98.13,19023.0,98.01,98.15,97.92,98.13,19023.0
2025-05-23 14:50:00,98.16,98.17,98.02,98.09,13434.0,98.16,98.17,98.02,98.09,13434.0
2025-05-23 15:00:00,98.07,98.21,98.03,98.19,15977.0,98.07,98.21,98.03,98.19,15977.0
2025-05-23 15:10:00,98.17,98.32,98.14,98.16,11785.0,98.17,98.32,98.14,98.16,11785.0
2025-05-23 15:20:00,98.16,98.18,98.02,98.17,21480.0,98.16,98.18,98.02,98.17,21480.0
2025-05-23 15:30:00,98.15,98.43,98.15,98.42,25050.0,98.15,98.43,98.15,98.42,25050.0
2025-05-23 15:40:00,98.39,98.5,98.19,98.2,39513.0,98.39,98.5,98.19,98.2,39513.0
2025-05-23 15:50:00,98.23,98.31,97.91,98.01,217172.0,98.23,98.31,97.91,98.01,217172.0
2025-05-27 09:30:00,99.86,99.93,99.26,99.34,35946.0,99.86,99.93,99.26,99.34,35946.0
2025-05-27 09:40:00,99.63,99.71,99.32,99.41,22562.0,99.63,99.71,99.32,99.41,22562.0
2025-05-27 09:50:00,99.48,99.53,99.12,99.18,25677.0,99.48,99.53,99.12,99.18,25677.0
2025-05-27 10:00:00,99.17,99.45,99.17,99.38,24756.0,99.17,99.45,99.17,99.38,24756.0
2025-05-27 10:10:00,99.36,99.57,99.35,99.53,15816.0,99.36,99.57,99.35,99.53,15816.0
2025-05-27 10:20:00,99.5,99.73,99.49,99.51,19106.0,99.5,99.73,99.49,99.51,19106.0
2025-05-27 10:30:00,99.52,99.79,99.48,99.78,14786.0,99.52,99.79,99.48,99.78,14786.0
2025-05-27 10:40:00,99.77,99.99,99.67,99.92,13725.0,99.77,99.99,99.67,99.92,13725.0
2025-05-27 10:50:00,99.9,99.92,99.66,99.69,11488.0,99.9,99.92,99.66,99.69,11488.0
2025-05-27 11:00:00,99.72,99.94,99.69,99.91,19550.0,99.72,99.94,99.69,99.91,19550.0
2025-05-27 11:10:00,99.92,100.06,99.91,99.98,15563.0,99.92,100.06,99.91,99.98,15563.0
2025-05-27 11:20:00,100.0,100.12,99.93,100.05,13835.0,100.0,100.12,99.93,100.05,13835.0
2025-05-27 11:30:00,100.05,100.08,99.86,99.93,14322.0,100.05,100.08,99.86,99.93,14322.0
2025-05-27 11:40:00,99.87,99.98,99.81,99.97,7985.0,99.87,99.98,99.81,99.97,7985.0
2025-05-27 11:50:00,99.98,99.98,99.75,99.79,14038.0,99.98,99.98,99.75,99.79,14038.0
2025-05-27 12:00:00,99.77,99.92,99.77,99.89,8237.0,99.77,99.92,99.77,99.89,8237.0
2025-05-27 12:10:00,99.9,99.91,99.68,99.82,10814.0,99.9,99.91,99.68,99.82,10814.0
2025-05-27 12:20:00,99.81,99.89,99.81,99.88,9863.0,99.81,99.89,99.81,99.88,9863.0
2025-05-27 12:30:00,99.88,99.91,99.73,99.91,14325.0,99.88,99.91,99.73,99.91,14325.0
2025-05-27 12:40:00,99.94,99.96,99.79,99.82,8881.0,99.94,99.96,99.79,99.82,8881.0
2025-05-27 12:50:00,99.8,99.84,99.67,99.68,10493.0,99.8,99.84,99.67,99.68,10493.0
2025-05-27 13:00:00,99.7,99.9,99.67,99.76,16609.0,99.7,99.9,99.67,99.76,16609.0
2025-05-27 13:10:00,99.77,99.88,99.74,99.88,10589.0,99.77,99.88,99.74,99.88,10589.0
2025-05-27 13:20:00,99.88,99.9,99.75,99.77,19550.0,99.88,99.9,99.75,99.77,19550.0
2025-05-27 13:30:00,99.77,99.9,99.69,99.9,14196.0,99.77,99.9,99.69,99.9,14196.0
2025-05-27 13:40:00,99.87,99.96,99.85,99.91,14447.0,99.87,99.96,99.85,99.91,14447.0
2025-05-27 13:50:00,99.93,99.95,99.84,99.88,12125.0,99.93,99.95,99.84,99.88,12125.0
2025-05-27 14:00:00,99.88,100.02,99.87,100.01,17982.0,99.88,100.02,99.87,100.01,17982.0
2025-05-27 14:10:00,100.02,100.07,99.88,99.89,13542.0,100.02,100.07,99.88,99.89,13542.0
2025-05-27 14:20:00,99.87,100.01,99.82,100.01,14103.0,99.87,100.01,99.82,100.01,14103.0
2025-05-27 14:30:00,100.0,100.1,99.96,100.03,14060.0,100.0,100.1,99.96,100.03,14060.0
2025-05-27 14:40:00,100.02,100.17,99.95,100.17,15063.0,100.02,100.17,99.95,100.17,15063.0
2025-05-27 14:50:00,100.19,100.4,100.16,100.39,71777.0,100.19,100.4,100.16,100.39,71777.0
2025-05-27 15:00:00,100.39,100.48,100.37,100.42,26936.0,100.39,100.48,100.37,100.42,26936.0
2025-05-27 15:10:00,100.4,100.44,100.26,100.32,27654.0,100.4,100.44,100.26,100.32,27654.0
2025-05-27 15:20:00,100.32,100.43,100.25,100.29,29177.0,100.32,100.43,100.25,100.29,29177.0
2025-05-27 15:30:00,100.28,100.31,100.15,100.22,25557.0,100.28,100.31,100.15,100.22,25557.0
2025-05-27 15:40:00,100.23,100.27,100.07,100.08,26145.0,100.23,100.27,100.07,100.08,26145.0
2025-05-27 15:50:00,100.07,100.44,99.98,100.4,157308.0,100.07,100.44,99.98,100.4,157308.0
2025-05-28 09:30:00,100.69,101.04,100.57,101.04,29788.0,100.69,101.04,100.57,101.04,29788.0
2025-05-28 09:40:00,101.0,101.13,100.65,100.67,22267.0,101.0,101.13,100.65,100.67,22267.0
2025-05-28 09:50:00,100.64,100.76,100.45,100.72,10528.0,100.64,100.76,100.45,100.72,10528.0
2025-05-28 10:00:00,100.67,100.97,100.53,100.73,12135.0,100.67,100.97,100.53,100.73,12135.0
2025-05-28 10:10:00,100.78,100.82,100.32,100.37,28741.0,100.78,100.82,100.32,100.37,28741.0
2025-05-28 10:20:00,100.37,100.37,100.21,100.35,10410.0,100.37,100.37,100.21,100.35,10410.0
2025-05-28 10:30:00,100.39,100.39,100.11,100.12,16485.0,100.39,100.39,100.11,100.12,16485.0
2025-05-28 10:40:00,100.12,100.23,100.09,100.21,8934.0,100.12,100.23,100.09,100.21,8934.0
2025-05-28 10:50:00,100.2,100.21,99.97,99.99,9047.0,100.2,100.21,99.97,99.99,9047.0
2025-05-28 11:00:00,99.98,100.14,99.96,100.05,22239.0,99.98,100.14,99.96,100.05,22239.0
2025-05-28 11:10:00,100.03,100.27,100.03,100.27,6976.0,100.03,100.27,100.03,100.27,6976.0
2025-05-28 11:20:00,100.28,100.3,100.1,100.14,6838.0,100.28,100.3,100.1,100.14,6838.0
2025-05-28 11:30:00,100.15,100.32,100.1,100.31,21627.0,100.15,100.32,100.1,100.31,21627.0
2025-05-28 11:40:00,100.3,100.32,100.08,100.15,6901.0,100.3,100.32,100.08,100.15,6901.0
2025-05-28 11:50:00,100.16,100.27,100.08,100.08,7475.0,100.16,100.27,100.08,100.08,7475.0
2025-05-28 12:00:00,100.09,100.32,100.06,100.27,16319.0,100.09,100.32,100.06,100.27,16319.0
2025-05-28 12:10:00,100.29,100.29,100.2,100.23,6500.0,100.29,100.29,100.2,100.23,6500.0
2025-05-28 12:20:00,100.23,100.25,100.13,100.24,7851.0,100.23,100.25,100.13,100.24,7851.0
2025-05-28 12:30:00,100.25,100.26,100.07,100.23,14824.0,100.25,100.26,100.07,100.23,14824.0
2025-05-28 12:40:00,100.26,100.3,100.2,100.3,7597.0,100.26,100.3,100.2,100.3,7597.0
2025-05-28 12:50:00,100.28,100.32,100.16,100.17,9842.0,100.28,100.32,100.16,100.17,9842.0
2025-05-28 13:00:00,100.19,100.43,100.18,100.37,7102.0,100.19,100.43,100.18,100.37,7102.0
2025-05-28 13:10:00,100.37,100.44,100.32,100.44,8021.0,100.37,100.44,100.32,100.44,8021.0
2025-05-28 13:20:00,100.41,100.43,100.25,100.32,8110.0,100.41,100.43,100.25,100.32,8110.0
2025-05-28 13:30:00,100.32,100.32,100.13,100.19,10879.0,100.32,100.32,100.13,100.19,10879.0
2025-05-28 13:40:00,100.17,100.21,100.09,100.13,5659.0,100.17,100.21,100.09,100.13,5659.0
2025-05-28 13:50:00,100.13,100.2,100.11,100.11,7411.0,100.13,100.2,100.11,100.11,7411.0
2025-05-28 14:00:00,100.1,100.2,100.1,100.16,11883.0,100.1,100.2,100.1,100.16,11883.0
2025-05-28 14:10:00,100.2,100.24,100.07,100.07,10254.0,100.2,100.24,100.07,100.07,10254.0
2025-05-28 14:20:00,100.08,100.2,100.01,100.13,7640.0,100.08,100.2,100.01,100.13,7640.0
2025-05-28 14:30:00,100.15,100.24,100.11,100.21,7390.0,100.15,100.24,100.11,100.21,7390.0
2025-05-28 14:40:00,100.23,100.26,100.18,100.21,16097.0,100.23,100.26,100.18,100.21,16097.0
2025-05-28 14:50:00,100.21,100.22,99.81,100.11,21804.0,100.21,100.22,99.81,100.11,21804.0
2025-05-28 15:00:00,100.13,100.35,100.1,100.33,9708.0,100.13,100.35,100.1,100.33,9708.0
2025-05-28 15:10:00,100.33,100.4,100.08,100.08,20378.0,100.33,100.4,100.08,100.08,20378.0
2025-05-28 15:20:00,100.1,100.1,99.86,99.92,32589.0,100.1,100.1,99.86,99.92,32589.0
2025-05-28 15:30:00,99.92,99.98,99.79,99.84,22937.0,99.92,99.98,99.79,99.84,22937.0
2025-05-28 15:40:00,99.85,99.85,99.68,99.73,27411.0,99.85,99.85,99.68,99.73,27411.0
2025-05-28 15:50:00,99.73,99.82,99.54,99.67,166378.0,99.73,99.82,99.54,99.67,166378.0
2025-05-29 09:30:00,100.14,100.22,99.43,99.65,80163.0,100.14,100.22,99.43,99.65,80163.0
2025-05-29 09:40:00,99.72,99.97,99.58,99.6,75540.0,99.72,99.97,99.58,99.6,75540.0
2025-05-29 09:50:00,99.61,99.97,99.58,99.7,66445.0,99.61,99.97,99.58,99.7,66445.0
2025-05-29 10:00:00,99.65,99.94,99.07,99.15,53638.0,99.65,99.94,99.07,99.15,53638.0
2025-05-29 10:10:00,99.03,99.19,98.76,98.85,37160.0,99.03,99.19,98.76,98.85,37160.0
2025-05-29 10:20:00,98.85,99.18,98.8,99.16,33625.0,98.85,99.18,98.8,99.16,33625.0
2025-05-29 10:30:00,99.16,99.29,99.08,99.12,36495.0,99.16,99.29,99.08,99.12,36495.0
2025-05-29 10:40:00,99.1,99.27,98.96,99.25,28826.0,99.1,99.27,98.96,99.25,28826.0
2025-05-29 10:50:00,99.26,99.57,99.17,99.55,28673.0,99.26,99.57,99.17,99.55,28673.0
2025-05-29 11:00:00,99.54,99.55,99.19,99.29,22519.0,99.54,99.55,99.19,99.29,22519.0
2025-05-29 11:10:00,99.28,99.37,99.13,99.14,20398.0,99.28,99.37,99.13,99.14,20398.0
2025-05-29 11:20:00,99.13,99.42,99.13,99.33,21231.0,99.13,99.42,99.13,99.33,21231.0
2025-05-29 11:30:00,99.31,99.33,99.05,99.15,28505.0,99.31,99.33,99.05,99.15,28505.0
2025-05-29 11:40:00,99.15,99.23,99.09,99.2,38020.0,99.15,99.23,99.09,99.2,38020.0
2025-05-29 11:50:00,99.2,99.33,98.83,98.88,38786.0,99.2,99.33,98.83,98.88,38786.0
2025-05-29 12:00:00,98.85,98.9,98.7,98.81,32829.0,98.85,98.9,98.7,98.81,32829.0
2025-05-29 12:10:00,98.8,99.03,98.77,99.03,19104.0,98.8,99.03,98.77,99.03,19104.0
2025-05-29 12:20:00,99.01,99.11,98.92,99.08,30094.0,99.01,99.11,98.92,99.08,30094.0
2025-05-29 12:30:00,99.08,99.19,99.05,99.08,29662.0,99.08,99.19,99.05,99.08,29662.0
2025-05-29 12:40:00,99.1,99.16,98.96,98.96,19745.0,99.1,99.16,98.96,98.96,19745.0
2025-05-29 12:50:00,98.94,99.15,98.92,99.14,17661.0,98.94,99.15,98.92,99.14,17661.0
2025-05-29 13:00:00,99.12,99.27,99.11,99.14,16513.0,99.12,99.27,99.11,99.14,16513.0
2025-05-29 13:10:00,99.12,99.17,98.96,98.97,18544.0,99.12,99.17,98.96,98.97,18544.0
2025-05-29 13:20:00,98.99,99.04,98.83,98.89,28092.0,98.99,99.04,98.83,98.89,28092.0
2025-05-29 13:30:00,98.85,99.13,98.83,99.11,29777.0,98.85,99.13,98.83,99.11,29777.0
2025-05-29 13:40:00,99.11,99.2,98.97,98.97,19878.0,99.11,99.2,98.97,98.97,19878.0
2025-05-29 13:50:00,98.99,99.07,98.89,98.9,19855.0,98.99,99.07,98.89,98.9,19855.0
2025-05-29 14:00:00,98.9,99.07,98.89,99.02,21094.0,98.9,99.07,98.89,99.02,21094.0
2025-05-29 14:10:00,99.02,99.04,98.8,98.84,28992.0,99.02,99.04,98.8,98.84,28992.0
2025-05-29 14:20:00,98.81,98.81,98.65,98.7,23911.0,98.81,98.81,98.65,98.7,23911.0
2025-05-29 14:30:00,98.73,99.08,98.73,99.08,12762.0,98.73,99.08,98.73,99.08,12762.0
2025-05-29 14:40:00,99.04,99.18,99.03,99.16,17376.0,99.04,99.18,99.03,99.16,17376.0
2025-05-29 14:50:00,99.18,99.21,98.93,98.98,27216.0,99.18,99.21,98.93,98.98,27216.0
2025-05-29 15:00:00,98.95,99.08,98.85,98.96,43752.0,98.95,99.08,98.85,98.96,43752.0
2025-05-29 15:10:00,98.98,99.04,98.2,98.59,265218.0,98.98,99.04,98.2,98.59,265218.0
2025-05-29 15:20:00,98.59,98.8,98.45,98.79,187776.0,98.59,98.8,98.45,98.79,187776.0
2025-05-29 15:30:00,98.78,99.0,98.75,98.9,123515.0,98.78,99.0,98.75,98.9,123515.0
2025-05-29 15:40:00,98.9,99.0,98.65,98.97,200494.0,98.9,99.0,98.65,98.97,200494.0
2025-05-29 15:50:00,98.98,99.35,98.9,99.23,313562.0,98.98,99.35,98.9,99.23,313562.0
2025-05-30 09:30:00,94.5,98.95,94.11,98.8,170713.0,94.5,98.95,94.11,98.8,170713.0
2025-05-30 09:40:00,98.78,99.57,98.23,98.45,268504.0,98.78,99.57,98.23,98.45,268504.0
2025-05-30 09:50:00,98.47,99.47,98.33,99.15,75328.0,98.47,99.47,98.33,99.15,75328.0
2025-05-30 10:00:00,99.19,100.4,99.19,100.14,91263.0,99.19,100.4,99.19,100.14,91263.0
2025-05-30 10:10:00,100.14,100.83,100.0,100.09,126677.0,100.14,100.83,100.0,100.09,126677.0
2025-05-30 10:20:00,100.13,100.25,99.81,100.14,50046.0,100.13,100.25,99.81,100.14,50046.0
2025-05-30 10:30:00,100.14,100.74,99.93,100.74,37198.0,100.14,100.74,99.93,100.74,37198.0
2025-05-30 10:40:00,100.74,100.92,100.39,100.42,34832.0,100.74,100.92,100.39,100.42,34832.0
2025-05-30 10:50:00,100.43,100.75,100.13,100.72,45057.0,100.43,100.75,100.13,100.72,45057.0
2025-05-30 11:00:00,100.7,100.78,100.44,100.6,28901.0,100.7,100.78,100.44,100.6,28901.0
2025-05-30 11:10:00,100.63,100.76,100.47,100.61,36939.0,100.63,100.76,100.47,100.61,36939.0
2025-05-30 11:20:00,100.64,100.99,100.63,100.81,29227.0,100.64,100.99,100.63,100.81,29227.0
2025-05-30 11:30:00,100.76,100.76,100.01,100.14,60289.0,100.76,100.76,100.01,100.14,60289.0
2025-05-30 11:40:00,100.14,100.61,100.0,100.12,45952.0,100.14,100.61,100.0,100.12,45952.0
2025-05-30 11:50:00,100.13,100.21,99.69,99.72,45702.0,100.13,100.21,99.69,99.72,45702.0
2025-05-30 12:00:00,99.83,99.83,99.54,99.61,19598.0,99.83,99.83,99.54,99.61,19598.0
2025-05-30 12:10:00,99.61,99.64,99.44,99.57,31160.0,99.61,99.64,99.44,99.57,31160.0
2025-05-30 12:20:00,99.56,99.61,98.82,98.88,35393.0,99.56,99.61,98.82,98.88,35393.0
2025-05-30 12:30:00,98.88,98.96,98.24,98.73,81939.0,98.88,98.96,98.24,98.73,81939.0
2025-05-30 12:40:00,98.69,98.87,98.48,98.55,21714.0,98.69,98.87,98.48,98.55,21714.0
2025-05-30 12:50:00,98.54,98.54,98.0,98.27,40910.0,98.54,98.54,98.0,98.27,40910.0
2025-05-30 13:00:00,98.15,98.79,98.15,98.76,25158.0,98.15,98.79,98.15,98.76,25158.0
2025-05-30 13:10:00,98.7,98.76,98.5,98.66,20579.0,98.7,98.76,98.5,98.66,20579.0
2025-05-30 13:20:00,98.66,98.78,98.33,98.37,27518.0,98.66,98.78,98.33,98.37,27518.0
2025-05-30 13:30:00,98.33,98.33,97.75,97.95,44324.0,98.33,98.33,97.75,97.95,44324.0
2025-05-30 13:40:00,98.01,98.27,97.71,97.81,42534.0,98.01,98.27,97.71,97.81,42534.0
2025-05-30 13:50:00,97.81,98.0,97.76,97.8,30798.0,97.81,98.0,97.76,97.8,30798.0
2025-05-30 14:00:00,97.8,98.24,97.76,98.16,29253.0,97.8,98.24,97.76,98.16,29253.0
2025-05-30 14:10:00,98.16,98.75,98.14,98.75,28864.0,98.16,98.75,98.14,98.75,28864.0
2025-05-30 14:20:00,98.75,98.84,98.62,98.73,21191.0,98.75,98.84,98.62,98.73,21191.0
2025-05-30 14:30:00,98.73,98.78,98.4,98.61,30309.0,98.73,98.78,98.4,98.61,30309.0
2025-05-30 14:40:00,98.62,98.79,98.51,98.75,24197.0,98.62,98.79,98.51,98.75,24197.0
2025-05-30 14:50:00,98.73,98.79,98.49,98.58,26044.0,98.73,98.79,98.49,98.58,26044.0
2025-05-30 15:00:00,98.56,98.93,98.53,98.79,32734.0,98.56,98.93,98.53,98.79,32734.0
2025-05-30 15:10:00,98.8,98.97,98.62,98.93,30830.0,98.8,98.97,98.62,98.93,30830.0
2025-05-30 15:20:00,98.91,99.23,98.79,99.19,40697.0,98.91,99.23,98.79,99.19,40697.0
2025-05-30 15:30:00,99.18,99.47,98.96,99.27,67976.0,99.18,99.47,98.96,99.27,67976.0
2025-05-30 15:40:00,99.28,99.3,98.99,99.19,97712.0,99.28,99.3,98.99,99.19,97712.0
2025-05-30 15:50:00,99.15,99.3,98.57,99.04,377165.0,99.15,99.3,98.57,99.04,377165.0
2025-06-02 09:30:00,99.02,99.11,97.14,97.39,132603.0,99.02,99.11,97.14,97.39,132603.0
2025-06-02 09:40:00,97.36,97.45,96.73,96.8,66524.0,97.36,97.45,96.73,96.8,66524.0
2025-06-02 09:50:00,96.77,96.8,96.13,96.4,51973.0,96.77,96.8,96.13,96.4,51973.0
2025-06-02 10:00:00,96.36,96.97,96.21,96.76,65589.0,96.36,96.97,96.21,96.76,65589.0
2025-06-02 10:10:00,96.78,97.07,96.54,96.55,49606.0,96.78,97.07,96.54,96.55,49606.0
2025-06-02 10:20:00,96.53,96.67,96.45,96.58,34954.0,96.53,96.67,96.45,96.58,34954.0
2025-06-02 10:30:00,96.56,97.16,96.46,96.69,49752.0,96.56,97.16,96.46,96.69,49752.0
2025-06-02 10:40:00,96.75,96.8,96.57,96.73,29665.0,96.75,96.8,96.57,96.73,29665.0
2025-06-02 10:50:00,96.7,96.84,96.45,96.81,39003.0,96.7,96.84,96.45,96.81,39003.0
2025-06-02 11:00:00,96.79,97.04,96.65,96.68,34260.0,96.79,97.04,96.65,96.68,34260.0
2025-06-02 11:10:00,96.66,96.88,96.65,96.84,28046.0,96.66,96.88,96.65,96.84,28046.0
2025-06-02 11:20:00,96.81,96.88,96.54,96.6,27373.0,96.81,96.88,96.54,96.6,27373.0
2025-06-02 11:30:00,96.65,96.81,96.61,96.67,27180.0,96.65,96.81,96.61,96.67,27180.0
2025-06-02 11:40:00,96.62,96.94,96.57,96.91,25411.0,96.62,96.94,96.57,96.91,25411.0
2025-06-02 11:50:00,96.94,97.15,96.88,97.12,17199.0,96.94,97.15,96.88,97.12,17199.0
2025-06-02 12:00:00,97.12,97.24,97.02,97.06,31563.0,97.12,97.24,97.02,97.06,31563.0
2025-06-02 12:10:00,97.06,97.31,97.0,97.29,16675.0,97.06,97.31,97.0,97.29,16675.0
2025-06-02 12:20:00,97.31,97.45,97.3,97.39,11639.0,97.31,97.45,97.3,97.39,11639.0
2025-06-02 12:30:00,97.41,97.68,97.41,97.59,18287.0,97.41,97.68,97.41,97.59,18287.0
2025-06-02 12:40:00,97.58,97.8,97.54,97.72,16777.0,97.58,97.8,97.54,97.72,16777.0
2025-06-02 12:50:00,97.73,97.94,97.73,97.86,10080.0,97.73,97.94,97.73,97.86,10080.0
2025-06-02 13:00:00,97.86,98.0,97.82,97.87,19843.0,97.86,98.0,97.82,97.87,19843.0
2025-06-02 13:10:00,97.86,98.14,97.86,98.11,24316.0,97.86,98.14,97.86,98.11,24316.0
2025-06-02 13:20:00,98.11,98.2,98.0,98.11,32497.0,98.11,98.2,98.0,98.11,32497.0
2025-06-02 13:30:00,98.14,98.3,98.14,98.27,20027.0,98.14,98.3,98.14,98.27,20027.0
2025-06-02 13:40:00,98.25,98.3,98.14,98.3,23153.0,98.25,98.3,98.14,98.3,23153.0
2025-06-02 13:50:00,98.28,98.38,98.26,98.35,25731.0,98.28,98.38,98.26,98.35,25731.0
2025-06-02 14:00:00,98.35,98.39,97.99,98.02,42485.0,98.35,98.39,97.99,98.02,42485.0
2025-06-02 14:10:00,98.03,98.41,98.02,98.36,13813.0,98.03,98.41,98.02,98.36,13813.0
2025-06-02 14:20:00,98.34,98.51,98.2,98.24,63006.0,98.34,98.51,98.2,98.24,63006.0
2025-06-02 14:30:00,98.26,98.31,98.1,98.14,22445.0,98.26,98.31,98.1,98.14,22445.0
2025-06-02 14:40:00,98.14,98.16,98.0,98.13,14766.0,98.14,98.16,98.0,98.13,14766.0
2025-06-02 14:50:00,98.12,98.35,98.11,98.33,16551.0,98.12,98.35,98.11,98.33,16551.0
2025-06-02 15:00:00,98.33,98.35,98.23,98.27,29410.0,98.33,98.35,98.23,98.27,29410.0
2025-06-02 15:10:00,98.25,98.38,98.09,98.11,54235.0,98.25,98.38,98.09,98.11,54235.0
2025-06-02 15:20:00,98.1,98.46,98.09,98.39,23956.0,98.1,98.46,98.09,98.39,23956.0
2025-06-02 15:30:00,98.37,98.43,98.3,98.39,27474.0,98.37,98.43,98.3,98.39,27474.0
2025-06-02 15:40:00,98.4,98.62,98.33,98.47,75208.0,98.4,98.62,98.33,98.47,75208.0
2025-06-02 15:50:00,98.44,98.85,98.36,98.77,299582.0,98.44,98.85,98.36,98.77,299582.0
2025-06-03 09:30:00,98.64,99.43,98.48,99.27,198684.0,98.64,99.43,98.48,99.27,198684.0
2025-06-03 09:40:00,99.26,100.16,99.19,100.13,67640.0,99.26,100.16,99.19,100.13,67640.0
2025-06-03 09:50:00,100.13,100.57,99.97,100.41,20712.0,100.13,100.57,99.97,100.41,20712.0
2025-06-03 10:00:00,100.42,100.74,100.39,100.66,26078.0,100.42,100.74,100.39,100.66,26078.0
2025-06-03 10:10:00,100.62,100.87,100.55,100.75,21531.0,100.62,100.87,100.55,100.75,21531.0
2025-06-03 10:20:00,100.78,101.22,100.7,101.1,29545.0,100.78,101.22,100.7,101.1,29545.0
2025-06-03 10:30:00,101.08,101.11,100.71,100.9,22718.0,101.08,101.11,100.71,100.9,22718.0
2025-06-03 10:40:00,100.92,101.25,100.88,101.24,17337.0,100.92,101.25,100.88,101.24,17337.0
2025-06-03 10:50:00,101.25,101.5,101.18,101.5,14855.0,101.25,101.5,101.18,101.5,14855.0
2025-06-03 11:00:00,101.45,101.69,101.36,101.69,14069.0,101.45,101.69,101.36,101.69,14069.0
2025-06-03 11:10:00,101.72,102.13,101.67,102.09,71542.0,101.72,102.13,101.67,102.09,71542.0
2025-06-03 11:20:00,102.08,102.43,102.08,102.19,22146.0,102.08,102.43,102.08,102.19,22146.0
2025-06-03 11:30:00,102.21,102.55,102.16,102.52,16675.0,102.21,102.55,102.16,102.52,16675.0
2025-06-03 11:40:00,102.58,102.58,102.28,102.32,12264.0,102.58,102.58,102.28,102.32,12264.0
2025-06-03 11:50:00,102.3,102.54,102.16,102.54,16496.0,102.3,102.54,102.16,102.54,16496.0
2025-06-03 12:00:00,102.58,102.66,102.5,102.53,15544.0,102.58,102.66,102.5,102.53,15544.0
2025-06-03 12:10:00,102.54,102.8,102.45,102.78,28269.0,102.54,102.8,102.45,102.78,28269.0
2025-06-03 12:20:00,102.77,102.93,102.74,102.85,18220.0,102.77,102.93,102.74,102.85,18220.0
2025-06-03 12:30:00,102.85,103.07,102.77,103.03,60000.0,102.85,103.07,102.77,103.03,60000.0
2025-06-03 12:40:00,103.03,103.18,102.97,103.0,16666.0,103.03,103.18,102.97,103.0,16666.0
2025-06-03 12:50:00,103.01,103.24,102.9,103.24,22549.0,103.01,103.24,102.9,103.24,22549.0
2025-06-03 13:00:00,103.22,103.32,103.14,103.2,28657.0,103.22,103.32,103.14,103.2,28657.0
2025-06-03 13:10:00,103.21,103.36,103.2,103.34,14135.0,103.21,103.36,103.2,103.34,14135.0
2025-06-03 13:20:00,103.34,103.37,103.16,103.18,19056.0,103.34,103.37,103.16,103.18,19056.0
2025-06-03 13:30:00,103.17,103.48,103.17,103.38,23578.0,103.17,103.48,103.17,103.38,23578.0
2025-06-03 13:40:00,103.39,103.48,103.31,103.48,8653.0,103.39,103.48,103.31,103.48,8653.0
2025-06-03 13:50:00,103.48,103.61,102.98,102.98,24969.0,103.48,103.61,102.98,102.98,24969.0
2025-06-03 14:00:00,102.97,103.15,102.72,103.1,37279.0,102.97,103.15,102.72,103.1,37279.0
2025-06-03 14:10:00,103.08,103.12,102.94,103.12,19516.0,103.08,103.12,102.94,103.12,19516.0
2025-06-03 14:20:00,103.18,103.26,103.16,103.2,12292.0,103.18,103.26,103.16,103.2,12292.0
2025-06-03 14:30:00,103.23,103.43,103.21,103.38,16517.0,103.23,103.43,103.21,103.38,16517.0
2025-06-03 14:40:00,103.4,103.51,103.29,103.34,42140.0,103.4,103.51,103.29,103.34,42140.0
2025-06-03 14:50:00,103.34,103.34,103.04,103.25,36959.0,103.34,103.34,103.04,103.25,36959.0
2025-06-03 15:00:00,103.26,103.48,103.1,103.48,20202.0,103.26,103.48,103.1,103.48,20202.0
2025-06-03 15:10:00,103.45,103.57,103.34,103.41,22833.0,103.45,103.57,103.34,103.41,22833.0
2025-06-03 15:20:00,103.44,103.57,103.35,103.54,36713.0,103.44,103.57,103.35,103.54,36713.0
2025-06-03 15:30:00,103.53,103.62,103.46,103.54,51068.0,103.53,103.62,103.46,103.54,51068.0
2025-06-03 15:40:00,103.56,103.57,103.2,103.2,53088.0,103.56,103.57,103.2,103.2,53088.0
2025-06-03 15:50:00,103.23,103.72,103.1,103.68,199929.0,103.23,103.72,103.1,103.68,199929.0
2025-06-04 09:30:00,103.99,104.91,103.74,104.82,74449.0,103.99,104.91,103.74,104.82,74449.0
2025-06-04 09:40:00,104.85,105.01,104.36,104.94,34966.0,104.85,105.01,104.36,104.94,34966.0
2025-06-04 09:50:00,104.91,104.95,103.8,103.9,41160.0,104.91,104.95,103.8,103.9,41160.0
2025-06-04 10:00:00,103.81,104.07,103.65,104.02,25420.0,103.81,104.07,103.65,104.02,25420.0
2025-06-04 10:10:00,104.1,104.61,104.07,104.59,30653.0,104.1,104.61,104.07,104.59,30653.0
2025-06-04 10:20:00,104.59,104.72,104.5,104.68,17203.0,104.59,104.72,104.5,104.68,17203.0
2025-06-04 10:30:00,104.7,104.89,104.39,104.42,30300.0,104.7,104.89,104.39,104.42,30300.0
2025-06-04 10:40:00,104.42,104.57,104.21,104.52,39862.0,104.42,104.57,104.21,104.52,39862.0
2025-06-04 10:50:00,104.52,104.55,104.37,104.39,21335.0,104.52,104.55,104.37,104.39,21335.0
2025-06-04 11:00:00,104.49,104.73,104.29,104.59,15756.0,104.49,104.73,104.29,104.59,15756.0
2025-06-04 11:10:00,104.59,104.88,104.57,104.88,34092.0,104.59,104.88,104.57,104.88,34092.0
2025-06-04 11:20:00,104.83,104.85,104.58,104.62,13517.0,104.83,104.85,104.58,104.62,13517.0
2025-06-04 11:30:00,104.6,104.64,104.47,104.51,10952.0,104.6,104.64,104.47,104.51,10952.0
2025-06-04 11:40:00,104.48,104.54,104.27,104.36,21238.0,104.48,104.54,104.27,104.36,21238.0
2025-06-04 11:50:00,104.39,104.52,104.3,104.34,13369.0,104.39,104.52,104.3,104.34,13369.0
2025-06-04 12:00:00,104.34,104.35,104.08,104.13,12977.0,104.34,104.35,104.08,104.13,12977.0
2025-06-04 12:10:00,104.09,104.09,103.95,104.08,10180.0,104.09,104.09,103.95,104.08,10180.0
2025-06-04 12:20:00,104.06,104.26,103.95,104.26,18714.0,104.06,104.26,103.95,104.26,18714.0
2025-06-04 12:30:00,104.24,104.34,104.22,104.24,21797.0,104.24,104.34,104.22,104.24,21797.0
2025-06-04 12:40:00,104.24,104.24,104.04,104.17,26362.0,104.24,104.24,104.04,104.17,26362.0
2025-06-04 12:50:00,104.17,104.23,104.0,104.03,22515.0,104.17,104.23,104.0,104.03,22515.0
2025-06-04 13:00:00,104.04,104.22,104.03,104.12,13836.0,104.04,104.22,104.03,104.12,13836.0
2025-06-04 13:10:00,104.12,104.21,104.04,104.06,15789.0,104.12,104.21,104.04,104.06,15789.0
2025-06-04 13:20:00,104.09,104.2,104.07,104.18,16448.0,104.09,104.2,104.07,104.18,16448.0
2025-06-04 13:30:00,104.12,104.16,104.05,104.09,10254.0,104.12,104.16,104.05,104.09,10254.0
2025-06-04 13:40:00,104.09,104.19,104.03,104.19,14354.0,104.09,104.19,104.03,104.19,14354.0
2025-06-04 13:50:00,104.15,104.22,104.1,104.17,10494.0,104.15,104.22,104.1,104.17,10494.0
2025-06-04 14:00:00,104.17,104.29,104.09,104.1,14618.0,104.17,104.29,104.09,104.1,14618.0
2025-06-04 14:10:00,104.09,104.15,104.02,104.11,27559.0,104.09,104.15,104.02,104.11,27559.0
2025-06-04 14:20:00,104.11,104.29,104.11,104.21,31817.0,104.11,104.29,104.11,104.21,31817.0
2025-06-04 14:30:00,104.25,104.31,104.22,104.28,20999.0,104.25,104.31,104.22,104.28,20999.0
2025-06-04 14:40:00,104.28,104.41,104.24,104.33,28223.0,104.28,104.41,104.24,104.33,28223.0
2025-06-04 14:50:00,104.34,104.37,104.28,104.31,44596.0,104.34,104.37,104.28,104.31,44596.0
2025-06-04 15:00:00,104.32,104.49,104.32,104.45,18865.0,104.32,104.49,104.32,104.45,18865.0
2025-06-04 15:10:00,104.45,104.48,104.25,104.27,26558.0,104.45,104.48,104.25,104.27,26558.0
2025-06-04 15:20:00,104.27,104.32,104.19,104.2,26640.0,104.27,104.32,104.19,104.2,26640.0
2025-06-04 15:30:00,104.2,104.21,104.06,104.18,35348.0,104.2,104.21,104.06,104.18,35348.0
2025-06-04 15:40:00,104.16,104.3,104.14,104.16,56695.0,104.16,104.3,104.14,104.16,56695.0
2025-06-04 15:50:00,104.16,104.16,103.54,103.76,409307.0,104.16,104.16,103.54,103.76,409307.0
2025-06-05 09:30:00,103.91,104.15,103.31,103.74,49812.0,103.91,104.15,103.31,103.74,49812.0
2025-06-05 09:40:00,103.74,104.15,103.5,103.74,40397.0,103.74,104.15,103.5,103.74,40397.0
2025-06-05 09:50:00,103.83,103.86,103.27,103.32,45144.0,103.83,103.86,103.27,103.32,45144.0
2025-06-05 10:00:00,103.43,104.16,103.42,103.78,35514.0,103.43,104.16,103.42,103.78,35514.0
2025-06-05 10:10:00,103.78,103.84,103.53,103.69,21293.0,103.78,103.84,103.53,103.69,21293.0
2025-06-05 10:20:00,103.69,104.46,103.59,104.45,25271.0,103.69,104.46,103.59,104.45,25271.0
2025-06-05 10:30:00,104.41,104.69,103.91,104.62,50371.0,104.41,104.69,103.91,104.62,50371.0
2025-06-05 10:40:00,104.65,104.93,104.41,104.45,34907.0,104.65,104.93,104.41,104.45,34907.0
2025-06-05 10:50:00,104.46,104.46,104.06,104.22,14839.0,104.46,104.46,104.06,104.22,14839.0
2025-06-05 11:00:00,104.22,104.45,104.22,104.36,9124.0,104.22,104.45,104.22,104.36,9124.0
2025-06-05 11:10:00,104.36,104.58,104.29,104.55,24852.0,104.36,104.58,104.29,104.55,24852.0
2025-06-05 11:20:00,104.53,104.63,104.48,104.56,13213.0,104.53,104.63,104.48,104.56,13213.0
2025-06-05 11:30:00,104.6,104.73,104.57,104.72,10475.0,104.6,104.73,104.57,104.72,10475.0
2025-06-05 11:40:00,104.73,105.0,104.67,104.8,61804.0,104.73,105.0,104.67,104.8,61804.0
2025-06-05 11:50:00,104.79,104.97,104.75,104.91,15097.0,104.79,104.97,104.75,104.91,15097.0
2025-06-05 12:00:00,104.89,105.0,104.74,104.77,14100.0,104.89,105.0,104.74,104.77,14100.0
2025-06-05 12:10:00,104.77,104.77,104.35,104.48,9453.0,104.77,104.77,104.35,104.48,9453.0
2025-06-05 12:20:00,104.46,104.68,104.41,104.68,6060.0,104.46,104.68,104.41,104.68,6060.0
2025-06-05 12:30:00,104.68,104.72,104.54,104.55,10187.0,104.68,104.72,104.54,104.55,10187.0
2025-06-05 12:40:00,104.55,104.55,103.97,104.02,15501.0,104.55,104.55,103.97,104.02,15501.0
2025-06-05 12:50:00,104.02,104.5,103.98,104.4,223226.0,104.02,104.5,103.98,104.4,223226.0
2025-06-05 13:00:00,104.38,104.73,104.26,104.73,17440.0,104.38,104.73,104.26,104.73,17440.0
2025-06-05 13:10:00,104.73,104.89,104.73,104.83,14507.0,104.73,104.89,104.73,104.83,14507.0
2025-06-05 13:20:00,104.85,104.98,104.81,104.9,13898.0,104.85,104.98,104.81,104.9,13898.0
2025-06-05 13:30:00,104.88,104.98,104.82,104.95,8918.0,104.88,104.98,104.82,104.95,8918.0
2025-06-05 13:40:00,104.95,104.95,104.8,104.9,8480.0,104.95,104.95,104.8,104.9,8480.0
2025-06-05 13:50:00,104.92,104.97,104.76,104.76,8075.0,104.92,104.97,104.76,104.76,8075.0
2025-06-05 14:00:00,104.79,104.83,104.54,104.62,8433.0,104.79,104.83,104.54,104.62,8433.0
2025-06-05 14:10:00,104.59,104.62,104.18,104.42,12515.0,104.59,104.62,104.18,104.42,12515.0
2025-06-05 14:20:00,104.45,104.66,104.37,104.63,14419.0,104.45,104.66,104.37,104.63,14419.0
2025-06-05 14:30:00,104.63,104.75,104.58,104.68,15365.0,104.63,104.75,104.58,104.68,15365.0
2025-06-05 14:40:00,104.68,104.68,104.43,104.55,7265.0,104.68,104.68,104.43,104.55,7265.0
2025-06-05 14:50:00,104.58,104.63,104.38,104.4,14776.0,104.58,104.63,104.38,104.4,14776.0
2025-06-05 15:00:00,104.43,104.51,104.36,104.41,9384.0,104.43,104.51,104.36,104.41,9384.0
2025-06-05 15:10:00,104.38,104.39,103.66,103.79,51086.0,104.38,104.39,103.66,103.79,51086.0
2025-06-05 15:20:00,103.81,104.13,103.65,104.03,77431.0,103.81,104.13,103.65,104.03,77431.0
2025-06-05 15:30:00,104.18,104.56,104.17,104.48,44501.0,104.18,104.56,104.17,104.48,44501.0
2025-06-05 15:40:00,104.51,104.54,104.32,104.44,66627.0,104.51,104.54,104.32,104.44,66627.0
2025-06-05 15:50:00,104.47,104.67,104.15,104.6,347549.0,104.47,104.67,104.15,104.6,347549.0
2025-06-06 09:30:00,105.5,105.78,104.84,105.13,37564.0,105.5,105.78,104.84,105.13,37564.0
2025-06-06 09:40:00,105.28,106.0,105.02,105.86,33832.0,105.28,106.0,105.02,105.86,33832.0
2025-06-06 09:50:00,105.94,105.97,105.32,105.61,56355.0,105.94,105.97,105.32,105.61,56355.0
2025-06-06 10:00:00,105.67,105.92,105.51,105.52,54345.0,105.67,105.92,105.51,105.52,54345.0
2025-06-06 10:10:00,105.51,106.1,105.31,105.99,67753.0,105.51,106.1,105.31,105.99,67753.0
2025-06-06 10:20:00,106.01,106.32,105.99,106.2,12362.0,106.01,106.32,105.99,106.2,12362.0
2025-06-06 10:30:00,106.13,106.31,106.08,106.29,15661.0,106.13,106.31,106.08,106.29,15661.0
2025-06-06 10:40:00,106.26,106.32,106.16,106.28,13187.0,106.26,106.32,106.16,106.28,13187.0
2025-06-06 10:50:00,106.26,106.35,106.16,106.34,16747.0,106.26,106.35,106.16,106.34,16747.0
2025-06-06 11:00:00,106.33,106.54,106.26,106.38,159906.0,106.33,106.54,106.26,106.38,159906.0
2025-06-06 11:10:00,106.35,106.41,105.85,105.98,7254.0,106.35,106.41,105.85,105.98,7254.0
2025-06-06 11:20:00,105.95,106.38,105.89,106.37,33916.0,105.95,106.38,105.89,106.37,33916.0
2025-06-06 11:30:00,106.33,106.52,106.31,106.4,19831.0,106.33,106.52,106.31,106.4,19831.0
2025-06-06 11:40:00,106.43,106.7,106.41,106.7,11316.0,106.43,106.7,106.41,106.7,11316.0
2025-06-06 11:50:00,106.68,106.91,106.65,106.78,22457.0,106.68,106.91,106.65,106.78,22457.0
2025-06-06 12:00:00,106.79,106.94,106.71,106.84,30917.0,106.79,106.94,106.71,106.84,30917.0
2025-06-06 12:10:00,106.79,106.98,106.74,106.84,19421.0,106.79,106.98,106.74,106.84,19421.0
2025-06-06 12:20:00,106.81,106.9,106.63,106.63,25693.0,106.81,106.9,106.63,106.63,25693.0
2025-06-06 12:30:00,106.61,106.84,106.53,106.67,14172.0,106.61,106.84,106.53,106.67,14172.0
2025-06-06 12:40:00,106.64,106.72,106.52,106.59,17737.0,106.64,106.72,106.52,106.59,17737.0
2025-06-06 12:50:00,106.57,106.69,106.33,106.48,20637.0,106.57,106.69,106.33,106.48,20637.0
2025-06-06 13:00:00,106.52,106.58,106.4,106.42,15999.0,106.52,106.58,106.4,106.42,15999.0
2025-06-06 13:10:00,106.42,106.65,106.4,106.63,12284.0,106.42,106.65,106.4,106.63,12284.0
2025-06-06 13:20:00,106.65,106.69,106.4,106.42,13855.0,106.65,106.69,106.4,106.42,13855.0
2025-06-06 13:30:00,106.43,106.56,106.4,106.52,28444.0,106.43,106.56,106.4,106.52,28444.0
2025-06-06 13:40:00,106.49,106.56,106.25,106.56,37389.0,106.49,106.56,106.25,106.56,37389.0
2025-06-06 13:50:00,106.59,106.61,106.52,106.59,6591.0,106.59,106.61,106.52,106.59,6591.0
2025-06-06 14:00:00,106.58,106.85,106.58,106.82,12022.0,106.58,106.85,106.58,106.82,12022.0
2025-06-06 14:10:00,106.8,106.85,106.75,106.84,7431.0,106.8,106.85,106.75,106.84,7431.0
2025-06-06 14:20:00,106.82,106.82,106.63,106.69,7815.0,106.82,106.82,106.63,106.69,7815.0
2025-06-06 14:30:00,106.66,106.81,106.62,106.64,10642.0,106.66,106.81,106.62,106.64,10642.0
2025-06-06 14:40:00,106.63,106.69,106.54,106.57,8131.0,106.63,106.69,106.54,106.57,8131.0
2025-06-06 14:50:00,106.54,106.67,106.19,106.22,261196.0,106.54,106.67,106.19,106.22,261196.0
2025-06-06 15:00:00,106.19,106.37,106.13,106.22,42591.0,106.19,106.37,106.13,106.22,42591.0
2025-06-06 15:10:00,106.19,106.22,105.98,105.98,18396.0,106.19,106.22,105.98,105.98,18396.0
2025-06-06 15:20:00,106.0,106.25,105.85,106.19,54717.0,106.0,106.25,105.85,106.19,54717.0
2025-06-06 15:30:00,106.19,106.31,106.04,106.14,38345.0,106.19,106.31,106.04,106.14,38345.0
2025-06-06 15:40:00,106.16,106.22,105.96,105.98,20883.0,106.16,106.22,105.96,105.98,20883.0
2025-06-06 15:50:00,106.01,106.36,105.97,106.25,365361.0,106.01,106.36,105.97,106.25,365361.0
2025-06-09 09:30:00,106.92,106.95,106.33,106.78,25206.0,106.92,106.95,106.33,106.78,25206.0
2025-06-09 09:40:00,106.87,107.09,106.87,106.96,7097.0,106.87,107.09,106.87,106.96,7097.0
2025-06-09 09:50:00,106.93,106.94,106.31,106.33,13293.0,106.93,106.94,106.31,106.33,13293.0
2025-06-09 10:00:00,106.33,106.65,106.33,106.61,21302.0,106.33,106.65,106.33,106.61,21302.0
2025-06-09 10:10:00,106.65,106.71,106.43,106.44,16326.0,106.65,106.71,106.43,106.44,16326.0
2025-06-09 10:20:00,106.44,106.63,105.96,105.97,30226.0,106.44,106.63,105.96,105.97,30226.0
2025-06-09 10:30:00,106.04,106.07,105.69,105.7,56485.0,106.04,106.07,105.69,105.7,56485.0
2025-06-09 10:40:00,105.73,105.94,105.71,105.72,29625.0,105.73,105.94,105.71,105.72,29625.0
2025-06-09 10:50:00,105.76,105.86,105.49,105.64,17432.0,105.76,105.86,105.49,105.64,17432.0
2025-06-09 11:00:00,105.65,105.79,105.41,105.72,62383.0,105.65,105.79,105.41,105.72,62383.0
2025-06-09 11:10:00,105.74,105.74,105.02,105.05,58797.0,105.74,105.74,105.02,105.05,58797.0
2025-06-09 11:20:00,105.05,105.08,104.26,104.33,27035.0,105.05,105.08,104.26,104.33,27035.0
2025-06-09 11:30:00,104.31,104.47,104.06,104.41,28959.0,104.31,104.47,104.06,104.41,28959.0
2025-06-09 11:40:00,104.42,104.43,103.97,104.04,18297.0,104.42,104.43,103.97,104.04,18297.0
2025-06-09 11:50:00,104.1,104.21,103.82,103.83,9851.0,104.1,104.21,103.82,103.83,9851.0
2025-06-09 12:00:00,103.86,104.0,103.71,103.83,30645.0,103.86,104.0,103.71,103.83,30645.0
2025-06-09 12:10:00,103.83,104.1,103.7,103.71,10210.0,103.83,104.1,103.7,103.71,10210.0
2025-06-09 12:20:00,103.77,103.85,103.67,103.75,11458.0,103.77,103.85,103.67,103.75,11458.0
2025-06-09 12:30:00,103.78,103.99,103.73,103.94,13067.0,103.78,103.99,103.73,103.94,13067.0
2025-06-09 12:40:00,103.94,104.06,103.89,104.06,9123.0,103.94,104.06,103.89,104.06,9123.0
2025-06-09 12:50:00,104.08,104.39,104.06,104.19,6092.0,104.08,104.39,104.06,104.19,6092.0
2025-06-09 13:00:00,104.24,104.27,104.13,104.17,12153.0,104.24,104.27,104.13,104.17,12153.0
2025-06-09 13:10:00,104.21,104.22,103.89,104.0,5209.0,104.21,104.22,103.89,104.0,5209.0
2025-06-09 13:20:00,103.93,104.25,103.92,104.17,7609.0,103.93,104.25,103.92,104.17,7609.0
2025-06-09 13:30:00,104.13,104.23,104.08,104.16,6626.0,104.13,104.23,104.08,104.16,6626.0
2025-06-09 13:40:00,104.14,104.16,104.06,104.07,11328.0,104.14,104.16,104.06,104.07,11328.0
2025-06-09 13:50:00,104.08,104.08,103.82,103.86,12547.0,104.08,104.08,103.82,103.86,12547.0
2025-06-09 14:00:00,103.89,103.98,103.66,103.69,10125.0,103.89,103.98,103.66,103.69,10125.0
2025-06-09 14:10:00,103.7,103.74,103.51,103.54,8620.0,103.7,103.74,103.51,103.54,8620.0
2025-06-09 14:20:00,103.55,103.68,103.52,103.63,10749.0,103.55,103.68,103.52,103.63,10749.0
2025-06-09 14:30:00,103.58,103.71,103.57,103.6,34341.0,103.58,103.71,103.57,103.6,34341.0
2025-06-09 14:40:00,103.62,103.87,103.58,103.79,34478.0,103.62,103.87,103.58,103.79,34478.0
2025-06-09 14:50:00,103.79,104.07,103.79,104.07,11795.0,103.79,104.07,103.79,104.07,11795.0
2025-06-09 15:00:00,104.05,104.15,103.98,104.01,20219.0,104.05,104.15,103.98,104.01,20219.0
2025-06-09 15:10:00,104.02,104.05,103.85,103.94,8988.0,104.02,104.05,103.85,103.94,8988.0
2025-06-09 15:20:00,103.97,104.06,103.5,103.6,42116.0,103.97,104.06,103.5,103.6,42116.0
2025-06-09 15:30:00,103.59,103.75,103.11,103.11,62319.0,103.59,103.75,103.11,103.11,62319.0
2025-06-09 15:40:00,103.13,103.13,102.88,102.97,70707.0,103.13,103.13,102.88,102.97,70707.0
2025-06-09 15:50:00,102.9,103.15,102.86,103.04,206666.0,102.9,103.15,102.86,103.04,206666.0
2025-06-10 09:30:00,103.22,103.55,102.75,103.01,46370.0,103.22,103.55,102.75,103.01,46370.0
2025-06-10 09:40:00,103.05,103.29,103.0,103.2,9625.0,103.05,103.29,103.0,103.2,9625.0
2025-06-10 09:50:00,103.02,103.03,102.0,102.35,31374.0,103.02,103.03,102.0,102.35,31374.0
2025-06-10 10:00:00,102.36,102.9,102.33,102.62,26483.0,102.36,102.9,102.33,102.62,26483.0
2025-06-10 10:10:00,102.69,102.97,102.59,102.9,14688.0,102.69,102.97,102.59,102.9,14688.0
2025-06-10 10:20:00,102.9,103.02,102.85,102.93,23228.0,102.9,103.02,102.85,102.93,23228.0
2025-06-10 10:30:00,102.95,103.32,102.85,103.28,26225.0,102.95,103.32,102.85,103.28,26225.0
2025-06-10 10:40:00,103.3,103.49,103.22,103.28,20099.0,103.3,103.49,103.22,103.28,20099.0
2025-06-10 10:50:00,103.29,103.51,103.22,103.22,15147.0,103.29,103.51,103.22,103.22,15147.0
2025-06-10 11:00:00,103.2,103.48,103.2,103.38,14534.0,103.2,103.48,103.2,103.38,14534.0
2025-06-10 11:10:00,103.36,103.59,103.35,103.52,10822.0,103.36,103.59,103.35,103.52,10822.0
2025-06-10 11:20:00,103.47,103.47,103.16,103.17,6692.0,103.47,103.47,103.16,103.17,6692.0
2025-06-10 11:30:00,103.22,103.22,102.81,103.15,6495.0,103.22,103.22,102.81,103.15,6495.0
2025-06-10 11:40:00,103.14,103.26,102.4,102.52,32305.0,103.14,103.26,102.4,102.52,32305.0
2025-06-10 11:50:00,102.48,102.86,102.37,102.84,22062.0,102.48,102.86,102.37,102.84,22062.0
2025-06-10 12:00:00,102.85,103.03,102.73,102.77,15645.0,102.85,103.03,102.73,102.77,15645.0
2025-06-10 12:10:00,102.81,102.89,102.78,102.81,8142.0,102.81,102.89,102.78,102.81,8142.0
2025-06-10 12:20:00,102.84,102.93,102.78,102.91,11464.0,102.84,102.93,102.78,102.91,11464.0
2025-06-10 12:30:00,102.97,102.99,102.85,102.93,7423.0,102.97,102.99,102.85,102.93,7423.0
2025-06-10 12:40:00,102.93,103.0,102.9,102.94,6667.0,102.93,103.0,102.9,102.94,6667.0
2025-06-10 12:50:00,102.94,102.97,102.8,102.89,13482.0,102.94,102.97,102.8,102.89,13482.0
2025-06-10 13:00:00,102.91,102.96,102.73,102.87,14150.0,102.91,102.96,102.73,102.87,14150.0
2025-06-10 13:10:00,102.89,102.92,102.67,102.67,7737.0,102.89,102.92,102.67,102.67,7737.0
2025-06-10 13:20:00,102.65,102.71,102.56,102.57,9507.0,102.65,102.71,102.56,102.57,9507.0
2025-06-10 13:30:00,102.58,102.63,102.49,102.51,9867.0,102.58,102.63,102.49,102.51,9867.0
2025-06-10 13:40:00,102.5,102.5,102.37,102.38,10674.0,102.5,102.5,102.37,102.38,10674.0
2025-06-10 13:50:00,102.39,102.43,102.3,102.34,7449.0,102.39,102.43,102.3,102.34,7449.0
2025-06-10 14:00:00,102.33,102.4,102.16,102.4,14537.0,102.33,102.4,102.16,102.4,14537.0
2025-06-10 14:10:00,102.39,102.41,102.24,102.4,8956.0,102.39,102.41,102.24,102.4,8956.0
2025-06-10 14:20:00,102.41,102.43,102.22,102.25,15029.0,102.41,102.43,102.22,102.25,15029.0
2025-06-10 14:30:00,102.26,102.33,102.18,102.33,11154.0,102.26,102.33,102.18,102.33,11154.0
2025-06-10 14:40:00,102.35,102.42,102.32,102.42,4533.0,102.35,102.42,102.32,102.42,4533.0
2025-06-10 14:50:00,102.42,102.77,102.41,102.76,13884.0,102.42,102.77,102.41,102.76,13884.0
2025-06-10 15:00:00,102.74,102.9,102.72,102.8,13722.0,102.74,102.9,102.72,102.8,13722.0
2025-06-10 15:10:00,102.81,102.89,102.75,102.89,10787.0,102.81,102.89,102.75,102.89,10787.0
2025-06-10 15:20:00,102.87,102.9,102.84,102.88,14727.0,102.87,102.9,102.84,102.88,14727.0
2025-06-10 15:30:00,102.88,102.89,102.51,102.54,24146.0,102.88,102.89,102.51,102.54,24146.0
2025-06-10 15:40:00,102.54,102.59,102.4,102.47,26129.0,102.54,102.59,102.4,102.47,26129.0
2025-06-10 15:50:00,102.48,102.62,102.39,102.58,177647.0,102.48,102.62,102.39,102.58,177647.0
2025-06-11 09:30:00,102.99,102.99,102.31,102.49,29188.0,102.99,102.99,102.31,102.49,29188.0
2025-06-11 09:40:00,102.45,102.87,102.1,102.26,17864.0,102.45,102.87,102.1,102.26,17864.0
2025-06-11 09:50:00,102.26,102.33,101.88,101.91,14635.0,102.26,102.33,101.88,101.91,14635.0
2025-06-11 10:00:00,101.95,102.43,101.94,102.38,17585.0,101.95,102.43,101.94,102.38,17585.0
2025-06-11 10:10:00,102.43,102.49,102.19,102.37,13454.0,102.43,102.49,102.19,102.37,13454.0
2025-06-11 10:20:00,102.31,102.37,102.18,102.28,11786.0,102.31,102.37,102.18,102.28,11786.0
2025-06-11 10:30:00,102.23,102.33,102.11,102.33,9342.0,102.23,102.33,102.11,102.33,9342.0
2025-06-11 10:40:00,102.28,102.47,102.27,102.31,6561.0,102.28,102.47,102.27,102.31,6561.0
2025-06-11 10:50:00,102.3,102.59,102.3,102.55,9849.0,102.3,102.59,102.3,102.55,9849.0
2025-06-11 11:00:00,102.66,102.71,102.35,102.35,12070.0,102.66,102.71,102.35,102.35,12070.0
2025-06-11 11:10:00,102.3,102.54,102.28,102.43,8083.0,102.3,102.54,102.28,102.43,8083.0
2025-06-11 11:20:00,102.43,102.43,102.13,102.15,6008.0,102.43,102.43,102.13,102.15,6008.0
2025-06-11 11:30:00,102.11,102.3,102.1,102.1,10205.0,102.11,102.3,102.1,102.1,10205.0
2025-06-11 11:40:00,102.11,102.15,101.86,101.89,13528.0,102.11,102.15,101.86,101.89,13528.0
2025-06-11 11:50:00,101.89,102.08,101.88,101.94,10800.0,101.89,102.08,101.88,101.94,10800.0
2025-06-11 12:00:00,101.97,102.02,101.71,101.84,11338.0,101.97,102.02,101.71,101.84,11338.0
2025-06-11 12:10:00,101.78,101.79,101.42,101.43,11725.0,101.78,101.79,101.42,101.43,11725.0
2025-06-11 12:20:00,101.42,101.66,101.32,101.61,9680.0,101.42,101.66,101.32,101.61,9680.0
2025-06-11 12:30:00,101.65,101.69,101.47,101.47,10870.0,101.65,101.69,101.47,101.47,10870.0
2025-06-11 12:40:00,101.48,101.79,101.46,101.79,13522.0,101.48,101.79,101.46,101.79,13522.0
2025-06-11 12:50:00,101.77,102.01,101.6,101.9,138619.0,101.77,102.01,101.6,101.9,138619.0
2025-06-11 13:00:00,101.91,102.12,101.85,101.95,21292.0,101.91,102.12,101.85,101.95,21292.0
2025-06-11 13:10:00,101.95,102.12,101.95,102.1,16037.0,101.95,102.12,101.95,102.1,16037.0
2025-06-11 13:20:00,102.04,102.11,102.01,102.04,6399.0,102.04,102.11,102.01,102.04,6399.0
2025-06-11 13:30:00,102.04,102.04,101.73,101.81,10036.0,102.04,102.04,101.73,101.81,10036.0
2025-06-11 13:40:00,101.8,101.81,101.32,101.57,42948.0,101.8,101.81,101.32,101.57,42948.0
2025-06-11 13:50:00,101.57,101.91,101.55,101.7,25495.0,101.57,101.91,101.55,101.7,25495.0
2025-06-11 14:00:00,101.7,101.83,101.26,101.64,65373.0,101.7,101.83,101.26,101.64,65373.0
2025-06-11 14:10:00,101.62,101.62,101.19,101.31,30128.0,101.62,101.62,101.19,101.31,30128.0
2025-06-11 14:20:00,101.31,101.62,101.3,101.41,20534.0,101.31,101.62,101.3,101.41,20534.0
2025-06-11 14:30:00,101.41,101.71,101.29,101.61,37387.0,101.41,101.71,101.29,101.61,37387.0
2025-06-11 14:40:00,101.61,101.92,101.59,101.91,22288.0,101.61,101.92,101.59,101.91,22288.0
2025-06-11 14:50:00,101.87,101.98,101.72,101.82,74347.0,101.87,101.98,101.72,101.82,74347.0
2025-06-11 15:00:00,101.85,102.13,101.82,102.13,49667.0,101.85,102.13,101.82,102.13,49667.0
2025-06-11 15:10:00,102.13,102.17,101.95,101.98,25973.0,102.13,102.17,101.95,101.98,25973.0
2025-06-11 15:20:00,101.95,102.34,101.94,102.11,74728.0,101.95,102.34,101.94,102.11,74728.0
2025-06-11 15:30:00,102.11,102.16,101.85,102.16,46127.0,102.11,102.16,101.85,102.16,46127.0
2025-06-11 15:40:00,102.15,102.26,101.99,101.99,87045.0,102.15,102.26,101.99,101.99,87045.0
2025-06-11 15:50:00,101.99,102.84,101.86,102.79,459394.0,101.99,102.84,101.86,102.79,459394.0
2025-06-12 09:30:00,102.15,102.42,101.91,102.3,22278.0,102.15,102.42,101.91,102.3,22278.0
2025-06-12 09:40:00,102.37,102.88,102.37,102.85,22824.0,102.37,102.88,102.37,102.85,22824.0
2025-06-12 09:50:00,102.86,103.19,102.8,102.94,22563.0,102.86,103.19,102.8,102.94,22563.0
2025-06-12 10:00:00,102.94,103.32,102.88,103.11,19800.0,102.94,103.32,102.88,103.11,19800.0
2025-06-12 10:10:00,103.15,103.36,103.15,103.24,12521.0,103.15,103.36,103.15,103.24,12521.0
2025-06-12 10:20:00,103.21,103.57,103.2,103.47,14399.0,103.21,103.57,103.2,103.47,14399.0
2025-06-12 10:30:00,103.46,103.48,103.14,103.27,14156.0,103.46,103.48,103.14,103.27,14156.0
2025-06-12 10:40:00,103.3,103.52,103.28,103.47,16436.0,103.3,103.52,103.28,103.47,16436.0
2025-06-12 10:50:00,103.47,103.53,103.36,103.36,31445.0,103.47,103.53,103.36,103.36,31445.0
2025-06-12 11:00:00,103.4,103.71,103.4,103.51,35128.0,103.4,103.71,103.4,103.51,35128.0
2025-06-12 11:10:00,103.49,103.58,103.31,103.33,17387.0,103.49,103.58,103.31,103.33,17387.0
2025-06-12 11:20:00,103.31,103.32,103.04,103.18,9097.0,103.31,103.32,103.04,103.18,9097.0
2025-06-12 11:30:00,103.15,103.24,102.96,103.18,7495.0,103.15,103.24,102.96,103.18,7495.0
2025-06-12 11:40:00,103.21,103.29,103.12,103.16,15032.0,103.21,103.29,103.12,103.16,15032.0
2025-06-12 11:50:00,103.18,103.34,103.13,103.25,33688.0,103.18,103.34,103.13,103.25,33688.0
2025-06-12 12:00:00,103.26,103.32,103.09,103.3,20750.0,103.26,103.32,103.09,103.3,20750.0
2025-06-12 12:10:00,103.33,103.41,103.21,103.25,10229.0,103.33,103.41,103.21,103.25,10229.0
2025-06-12 12:20:00,103.21,103.4,103.1,103.4,9648.0,103.21,103.4,103.1,103.4,9648.0
2025-06-12 12:30:00,103.36,103.52,103.24,103.5,11379.0,103.36,103.52,103.24,103.5,11379.0
2025-06-12 12:40:00,103.49,103.54,103.39,103.41,19874.0,103.49,103.54,103.39,103.41,19874.0
2025-06-12 12:50:00,103.39,103.41,103.29,103.36,14740.0,103.39,103.41,103.29,103.36,14740.0
2025-06-12 13:00:00,103.39,103.55,103.37,103.44,14981.0,103.39,103.55,103.37,103.44,14981.0
2025-06-12 13:10:00,103.43,103.43,103.17,103.23,12257.0,103.43,103.43,103.17,103.23,12257.0
2025-06-12 13:20:00,103.24,103.24,103.04,103.05,6658.0,103.24,103.24,103.04,103.05,6658.0
2025-06-12 13:30:00,103.05,103.08,102.99,102.99,6272.0,103.05,103.08,102.99,102.99,6272.0
2025-06-12 13:40:00,102.98,103.06,102.93,102.99,7052.0,102.98,103.06,102.93,102.99,7052.0
2025-06-12 13:50:00,103.02,103.17,103.01,103.1,10618.0,103.02,103.17,103.01,103.1,10618.0
2025-06-12 14:00:00,103.11,103.11,102.97,103.03,7160.0,103.11,103.11,102.97,103.03,7160.0
2025-06-12 14:10:00,103.02,103.03,102.92,102.94,9163.0,103.02,103.03,102.92,102.94,9163.0
2025-06-12 14:20:00,102.92,102.98,102.86,102.98,11031.0,102.92,102.98,102.86,102.98,11031.0
2025-06-12 14:30:00,102.98,103.09,102.93,103.07,8526.0,102.98,103.09,102.93,103.07,8526.0
2025-06-12 14:40:00,103.06,103.06,102.94,102.98,7477.0,103.06,103.06,102.94,102.98,7477.0
2025-06-12 14:50:00,102.98,103.02,102.91,102.93,9695.0,102.98,103.02,102.91,102.93,9695.0
2025-06-12 15:00:00,102.97,103.07,102.96,103.06,12323.0,102.97,103.07,102.96,103.06,12323.0
2025-06-12 15:10:00,103.05,103.09,102.96,103.08,17792.0,103.05,103.09,102.96,103.08,17792.0
2025-06-12 15:20:00,103.04,103.22,102.9,102.93,22814.0,103.04,103.22,102.9,102.93,22814.0
2025-06-12 15:30:00,102.91,102.96,102.84,102.86,17842.0,102.91,102.96,102.84,102.86,17842.0
2025-06-12 15:40:00,102.87,102.88,102.64,102.64,33374.0,102.87,102.88,102.64,102.64,33374.0
2025-06-12 15:50:00,102.64,102.97,102.56,102.96,160635.0,102.64,102.97,102.56,102.96,160635.0
2025-06-13 09:30:00,101.48,101.97,101.0,101.54,48405.0,101.48,101.97,101.0,101.54,48405.0
2025-06-13 09:40:00,101.75,102.01,101.54,101.81,13703.0,101.75,102.01,101.54,101.81,13703.0
2025-06-13 09:50:00,101.81,101.91,100.98,101.02,16238.0,101.81,101.91,100.98,101.02,16238.0
2025-06-13 10:00:00,101.08,101.4,101.03,101.21,50119.0,101.08,101.4,101.03,101.21,50119.0
2025-06-13 10:10:00,101.21,101.21,100.81,100.84,12416.0,101.21,101.21,100.81,100.84,12416.0
2025-06-13 10:20:00,100.84,100.84,100.03,100.03,21130.0,100.84,100.84,100.03,100.03,21130.0
2025-06-13 10:30:00,100.07,100.55,99.9,100.54,63503.0,100.07,100.55,99.9,100.54,63503.0
2025-06-13 10:40:00,100.53,100.89,100.53,100.72,23656.0,100.53,100.89,100.53,100.72,23656.0
2025-06-13 10:50:00,100.72,101.26,100.66,101.22,18454.0,100.72,101.26,100.66,101.22,18454.0
2025-06-13 11:00:00,101.22,101.4,101.17,101.27,14684.0,101.22,101.4,101.17,101.27,14684.0
2025-06-13 11:10:00,101.26,101.42,101.12,101.34,13065.0,101.26,101.42,101.12,101.34,13065.0
2025-06-13 11:20:00,101.37,101.53,101.32,101.48,13148.0,101.37,101.53,101.32,101.48,13148.0
2025-06-13 11:30:00,101.53,101.59,101.34,101.36,15120.0,101.53,101.59,101.34,101.36,15120.0
2025-06-13 11:40:00,101.36,101.59,101.33,101.55,11477.0,101.36,101.59,101.33,101.55,11477.0
2025-06-13 11:50:00,101.56,101.73,101.52,101.73,14450.0,101.56,101.73,101.52,101.73,14450.0
2025-06-13 12:00:00,101.73,101.74,101.59,101.67,18744.0,101.73,101.74,101.59,101.67,18744.0
2025-06-13 12:10:00,101.69,101.82,101.65,101.8,9171.0,101.69,101.82,101.65,101.8,9171.0
2025-06-13 12:20:00,101.77,101.8,101.51,101.52,20947.0,101.77,101.8,101.51,101.52,20947.0
2025-06-13 12:30:00,101.52,101.63,101.42,101.43,6010.0,101.52,101.63,101.42,101.43,6010.0
2025-06-13 12:40:00,101.44,101.5,101.35,101.37,8272.0,101.44,101.5,101.35,101.37,8272.0
2025-06-13 12:50:00,101.35,101.61,101.34,101.61,10352.0,101.35,101.61,101.34,101.61,10352.0
2025-06-13 13:00:00,101.57,101.73,101.55,101.64,30307.0,101.57,101.73,101.55,101.64,30307.0
2025-06-13 13:10:00,101.61,101.67,101.37,101.41,14271.0,101.61,101.67,101.37,101.41,14271.0
2025-06-13 13:20:00,101.41,101.64,101.4,101.45,20653.0,101.41,101.64,101.4,101.45,20653.0
2025-06-13 13:30:00,101.38,101.47,101.35,101.37,25720.0,101.38,101.47,101.35,101.37,25720.0
2025-06-13 13:40:00,101.37,101.55,101.32,101.52,14053.0,101.37,101.55,101.32,101.52,14053.0
2025-06-13 13:50:00,101.52,101.73,101.52,101.53,10094.0,101.52,101.73,101.52,101.53,10094.0
2025-06-13 14:00:00,101.53,101.63,101.22,101.22,9462.0,101.53,101.63,101.22,101.22,9462.0
2025-06-13 14:10:00,101.21,101.26,101.04,101.1,8962.0,101.21,101.26,101.04,101.1,8962.0
2025-06-13 14:20:00,101.11,101.12,100.78,100.78,11009.0,101.11,101.12,100.78,100.78,11009.0
2025-06-13 14:30:00,100.76,100.83,100.41,100.57,86959.0,100.76,100.83,100.41,100.57,86959.0
2025-06-13 14:40:00,100.52,100.64,100.43,100.63,91541.0,100.52,100.64,100.43,100.63,91541.0
2025-06-13 14:50:00,100.65,101.01,100.63,100.98,16991.0,100.65,101.01,100.63,100.98,16991.0
2025-06-13 15:00:00,100.97,101.03,100.68,100.71,31103.0,100.97,101.03,100.68,100.71,31103.0
2025-06-13 15:10:00,100.69,100.81,100.57,100.63,82676.0,100.69,100.81,100.57,100.63,82676.0
2025-06-13 15:20:00,100.63,100.64,100.23,100.29,67253.0,100.63,100.64,100.23,100.29,67253.0
2025-06-13 15:30:00,100.32,100.48,100.1,100.37,98836.0,100.32,100.48,100.1,100.37,98836.0
2025-06-13 15:40:00,100.36,100.43,100.12,100.31,54413.0,100.36,100.43,100.12,100.31,54413.0
2025-06-13 15:50:00,100.36,100.6,100.31,100.5,242368.0,100.36,100.6,100.31,100.5,242368.0
2025-06-16 09:30:00,101.65,101.96,101.16,101.53,47792.0,101.65,101.96,101.16,101.53,47792.0
2025-06-16 09:40:00,101.44,102.12,101.43,102.09,16778.0,101.44,102.12,101.43,102.09,16778.0
2025-06-16 09:50:00,102.17,102.17,101.85,102.11,14693.0,102.17,102.17,101.85,102.11,14693.0
2025-06-16 10:00:00,102.11,102.47,102.1,102.41,9124.0,102.11,102.47,102.1,102.41,9124.0
2025-06-16 10:10:00,102.44,102.63,102.44,102.53,13828.0,102.44,102.63,102.44,102.53,13828.0
2025-06-16 10:20:00,102.53,102.58,102.28,102.57,16096.0,102.53,102.58,102.28,102.57,16096.0
2025-06-16 10:30:00,102.58,102.77,102.57,102.66,16706.0,102.58,102.77,102.57,102.66,16706.0
2025-06-16 10:40:00,102.65,102.9,102.62,102.9,8582.0,102.65,102.9,102.62,102.9,8582.0
2025-06-16 10:50:00,102.87,103.0,102.85,102.98,23504.0,102.87,103.0,102.85,102.98,23504.0
2025-06-16 11:00:00,102.98,103.09,102.88,102.92,9942.0,102.98,103.09,102.88,102.92,9942.0
2025-06-16 11:10:00,102.91,103.0,102.88,102.96,8583.0,102.91,103.0,102.88,102.96,8583.0
2025-06-16 11:20:00,102.95,103.04,102.71,102.77,12908.0,102.95,103.04,102.71,102.77,12908.0
2025-06-16 11:30:00,102.71,103.14,102.62,103.11,16742.0,102.71,103.14,102.62,103.11,16742.0
2025-06-16 11:40:00,103.11,103.21,103.08,103.11,6528.0,103.11,103.21,103.08,103.11,6528.0
2025-06-16 11:50:00,103.08,103.09,102.79,102.88,11612.0,103.08,103.09,102.79,102.88,11612.0
2025-06-16 12:00:00,102.85,102.95,102.8,102.95,3917.0,102.85,102.95,102.8,102.95,3917.0
2025-06-16 12:10:00,102.92,103.08,102.92,103.02,11653.0,102.92,103.08,102.92,103.02,11653.0
2025-06-16 12:20:00,103.01,103.06,102.82,102.9,6963.0,103.01,103.06,102.82,102.9,6963.0
2025-06-16 12:30:00,102.9,103.09,102.9,103.05,12212.0,102.9,103.09,102.9,103.05,12212.0
2025-06-16 12:40:00,103.07,103.11,103.0,103.07,7998.0,103.07,103.11,103.0,103.07,7998.0
2025-06-16 12:50:00,103.07,103.13,102.93,102.93,14554.0,103.07,103.13,102.93,102.93,14554.0
2025-06-16 13:00:00,102.97,102.98,102.8,102.91,6043.0,102.97,102.98,102.8,102.91,6043.0
2025-06-16 13:10:00,102.93,102.98,102.89,102.94,10105.0,102.93,102.98,102.89,102.94,10105.0
2025-06-16 13:20:00,102.98,103.21,102.9,103.18,14064.0,102.98,103.21,102.9,103.18,14064.0
2025-06-16 13:30:00,103.18,103.26,103.11,103.11,10647.0,103.18,103.26,103.11,103.11,10647.0
2025-06-16 13:40:00,103.15,103.48,103.15,103.45,16015.0,103.15,103.48,103.15,103.45,16015.0
2025-06-16 13:50:00,103.45,103.46,103.32,103.36,26636.0,103.45,103.46,103.32,103.36,26636.0
2025-06-16 14:00:00,103.4,103.63,103.36,103.45,14108.0,103.4,103.63,103.36,103.45,14108.0
2025-06-16 14:10:00,103.44,103.6,103.43,103.59,7288.0,103.44,103.6,103.43,103.59,7288.0
2025-06-16 14:20:00,103.58,103.63,103.54,103.57,10700.0,103.58,103.63,103.54,103.57,10700.0
2025-06-16 14:30:00,103.59,103.62,103.46,103.58,32448.0,103.59,103.62,103.46,103.58,32448.0
2025-06-16 14:40:00,103.58,103.62,103.48,103.51,14727.0,103.58,103.62,103.48,103.51,14727.0
2025-06-16 14:50:00,103.51,103.66,103.41,103.61,20995.0,103.51,103.66,103.41,103.61,20995.0
2025-06-16 15:00:00,103.63,103.65,103.55,103.56,15966.0,103.63,103.65,103.55,103.56,15966.0
2025-06-16 15:10:00,103.56,103.77,103.53,103.73,26915.0,103.56,103.77,103.53,103.73,26915.0
2025-06-16 15:20:00,103.71,103.95,103.64,103.84,25360.0,103.71,103.95,103.64,103.84,25360.0
2025-06-16 15:30:00,103.86,104.02,103.82,103.95,41968.0,103.86,104.02,103.82,103.95,41968.0
2025-06-16 15:40:00,103.99,104.28,103.97,104.19,44725.0,103.99,104.28,103.97,104.19,44725.0
2025-06-16 15:50:00,104.17,104.27,103.96,104.19,118237.0,104.17,104.27,103.96,104.19,118237.0
2025-06-17 09:30:00,103.57,104.15,102.45,103.87,75739.0,103.57,104.15,102.45,103.87,75739.0
2025-06-17 09:40:00,103.87,104.26,103.72,104.02,22112.0,103.87,104.26,103.72,104.02,22112.0
2025-06-17 09:50:00,104.02,104.39,103.99,104.16,33327.0,104.02,104.39,103.99,104.16,33327.0
2025-06-17 10:00:00,104.16,104.52,103.94,104.48,20162.0,104.16,104.52,103.94,104.48,20162.0
2025-06-17 10:10:00,104.53,104.65,104.16,104.17,27936.0,104.53,104.65,104.16,104.17,27936.0
2025-06-17 10:20:00,104.17,104.21,103.99,104.03,12803.0,104.17,104.21,103.99,104.03,12803.0
2025-06-17 10:30:00,104.03,104.17,103.9,104.03,18918.0,104.03,104.17,103.9,104.03,18918.0
2025-06-17 10:40:00,104.05,104.06,103.75,103.92,8708.0,104.05,104.06,103.75,103.92,8708.0
2025-06-17 10:50:00,103.9,104.01,103.79,103.9,68026.0,103.9,104.01,103.79,103.9,68026.0
2025-06-17 11:00:00,103.95,104.09,103.9,103.94,14003.0,103.95,104.09,103.9,103.94,14003.0
2025-06-17 11:10:00,103.98,104.22,103.95,104.14,45604.0,103.98,104.22,103.95,104.14,45604.0
2025-06-17 11:20:00,104.16,104.2,104.03,104.06,25699.0,104.16,104.2,104.03,104.06,25699.0
2025-06-17 11:30:00,104.02,104.15,103.91,103.95,9608.0,104.02,104.15,103.91,103.95,9608.0
2025-06-17 11:40:00,104.02,104.11,103.82,103.88,25315.0,104.02,104.11,103.82,103.88,25315.0
2025-06-17 11:50:00,103.92,104.08,103.88,104.02,14081.0,103.92,104.08,103.88,104.02,14081.0
2025-06-17 12:00:00,104.02,104.1,103.95,104.0,18907.0,104.02,104.1,103.95,104.0,18907.0
2025-06-17 12:10:00,104.05,104.16,104.05,104.1,7490.0,104.05,104.16,104.05,104.1,7490.0
2025-06-17 12:20:00,104.12,104.13,103.99,104.0,11532.0,104.12,104.13,103.99,104.0,11532.0
2025-06-17 12:30:00,103.97,104.12,103.95,104.12,8578.0,103.97,104.12,103.95,104.12,8578.0
2025-06-17 12:40:00,104.09,104.1,103.66,103.67,28850.0,104.09,104.1,103.66,103.67,28850.0
2025-06-17 12:50:00,103.73,103.75,103.44,103.66,33303.0,103.73,103.75,103.44,103.66,33303.0
2025-06-17 13:00:00,103.65,103.66,103.51,103.53,18282.0,103.65,103.66,103.51,103.53,18282.0
2025-06-17 13:10:00,103.62,103.7,103.59,103.68,5932.0,103.62,103.7,103.59,103.68,5932.0
2025-06-17 13:20:00,103.68,103.71,103.37,103.38,15829.0,103.68,103.71,103.37,103.38,15829.0
2025-06-17 13:30:00,103.29,103.67,103.24,103.56,7107.0,103.29,103.67,103.24,103.56,7107.0
2025-06-17 13:40:00,103.59,103.62,103.22,103.26,7529.0,103.59,103.62,103.22,103.26,7529.0
2025-06-17 13:50:00,103.23,103.49,103.21,103.43,19050.0,103.23,103.49,103.21,103.43,19050.0
2025-06-17 14:00:00,103.43,103.43,103.16,103.34,15527.0,103.43,103.43,103.16,103.34,15527.0
2025-06-17 14:10:00,103.39,103.4,103.17,103.25,8695.0,103.39,103.4,103.17,103.25,8695.0
2025-06-17 14:20:00,103.25,103.36,103.18,103.26,15046.0,103.25,103.36,103.18,103.26,15046.0
2025-06-17 14:30:00,103.26,103.36,103.21,103.21,27093.0,103.26,103.36,103.21,103.21,27093.0
2025-06-17 14:40:00,103.24,103.29,103.09,103.23,19500.0,103.24,103.29,103.09,103.23,19500.0
2025-06-17 14:50:00,103.3,103.4,103.16,103.4,12910.0,103.3,103.4,103.16,103.4,12910.0
2025-06-17 15:00:00,103.4,103.47,103.24,103.41,25638.0,103.4,103.47,103.24,103.41,25638.0
2025-06-17 15:10:00,103.39,103.45,103.33,103.37,15103.0,103.39,103.45,103.33,103.37,15103.0
2025-06-17 15:20:00,103.37,103.43,103.34,103.38,37441.0,103.37,103.43,103.34,103.38,37441.0
2025-06-17 15:30:00,103.4,103.42,103.26,103.31,21981.0,103.4,103.42,103.26,103.31,21981.0
2025-06-17 15:40:00,103.33,103.34,103.23,103.32,28009.0,103.33,103.34,103.23,103.32,28009.0
2025-06-17 15:50:00,103.29,103.36,103.04,103.21,213948.0,103.29,103.36,103.04,103.21,213948.0
2025-06-18 09:30:00,104.13,104.24,103.24,103.46,29948.0,104.13,104.24,103.24,103.46,29948.0
2025-06-18 09:40:00,103.47,103.63,103.21,103.54,17410.0,103.47,103.63,103.21,103.54,17410.0
2025-06-18 09:50:00,103.53,104.16,103.53,104.11,71633.0,103.53,104.16,103.53,104.11,71633.0
2025-06-18 10:00:00,104.12,104.2,103.45,103.45,16026.0,104.12,104.2,103.45,103.45,16026.0
2025-06-18 10:10:00,103.48,103.91,103.44,103.73,22659.0,103.48,103.91,103.44,103.73,22659.0
2025-06-18 10:20:00,103.73,103.99,103.72,103.97,5700.0,103.73,103.99,103.72,103.97,5700.0
2025-06-18 10:30:00,103.97,104.06,103.59,103.76,19753.0,103.97,104.06,103.59,103.76,19753.0
2025-06-18 10:40:00,103.77,104.01,103.69,103.8,17572.0,103.77,104.01,103.69,103.8,17572.0
2025-06-18 10:50:00,103.8,104.09,103.8,104.02,15824.0,103.8,104.09,103.8,104.02,15824.0
2025-06-18 11:00:00,103.98,104.03,103.53,103.67,15447.0,103.98,104.03,103.53,103.67,15447.0
2025-06-18 11:10:00,103.63,103.86,103.62,103.78,9546.0,103.63,103.86,103.62,103.78,9546.0
2025-06-18 11:20:00,103.81,103.85,103.67,103.73,9624.0,103.81,103.85,103.67,103.73,9624.0
2025-06-18 11:30:00,103.73,103.84,103.72,103.84,9558.0,103.73,103.84,103.72,103.84,9558.0
2025-06-18 11:40:00,103.78,103.81,103.58,103.77,7111.0,103.78,103.81,103.58,103.77,7111.0
2025-06-18 11:50:00,103.77,103.91,103.63,103.66,7524.0,103.77,103.91,103.63,103.66,7524.0
2025-06-18 12:00:00,103.6,103.81,103.6,103.81,3269.0,103.6,103.81,103.6,103.81,3269.0
2025-06-18 12:10:00,103.81,103.82,103.65,103.69,22889.0,103.81,103.82,103.65,103.69,22889.0
2025-06-18 12:20:00,103.63,103.72,103.41,103.44,5605.0,103.63,103.72,103.41,103.44,5605.0
2025-06-18 12:30:00,103.44,103.55,103.39,103.53,8651.0,103.44,103.55,103.39,103.53,8651.0
2025-06-18 12:40:00,103.54,103.58,103.41,103.42,3520.0,103.54,103.58,103.41,103.42,3520.0
2025-06-18 12:50:00,103.35,103.44,103.34,103.41,3202.0,103.35,103.44,103.34,103.41,3202.0
2025-06-18 13:00:00,103.41,103.47,103.36,103.47,5032.0,103.41,103.47,103.36,103.47,5032.0
2025-06-18 13:10:00,103.47,103.56,103.24,103.53,18809.0,103.47,103.56,103.24,103.53,18809.0
2025-06-18 13:20:00,103.53,103.56,103.33,103.38,8878.0,103.53,103.56,103.33,103.38,8878.0
2025-06-18 13:30:00,103.38,103.43,103.21,103.38,8117.0,103.38,103.43,103.21,103.38,8117.0
2025-06-18 13:40:00,103.38,103.57,103.38,103.46,9370.0,103.38,103.57,103.38,103.46,9370.0
2025-06-18 13:50:00,103.48,103.74,103.47,103.51,7211.0,103.48,103.74,103.47,103.51,7211.0
2025-06-18 14:00:00,103.53,103.91,103.04,103.23,46735.0,103.53,103.91,103.04,103.23,46735.0
2025-06-18 14:10:00,103.19,103.53,103.17,103.49,12467.0,103.19,103.53,103.17,103.49,12467.0
2025-06-18 14:20:00,103.54,103.74,103.46,103.72,18042.0,103.54,103.74,103.46,103.72,18042.0
2025-06-18 14:30:00,103.7,103.85,103.47,103.7,15740.0,103.7,103.85,103.47,103.7,15740.0
2025-06-18 14:40:00,103.65,103.93,103.57,103.6,13839.0,103.65,103.93,103.57,103.6,13839.0
2025-06-18 14:50:00,103.57,103.57,102.72,102.81,21737.0,103.57,103.57,102.72,102.81,21737.0
2025-06-18 15:00:00,102.73,103.07,102.58,102.83,13852.0,102.73,103.07,102.58,102.83,13852.0
2025-06-18 15:10:00,102.86,103.11,102.7,103.02,22491.0,102.86,103.11,102.7,103.02,22491.0
2025-06-18 15:20:00,103.01,103.18,102.44,102.47,18701.0,103.01,103.18,102.44,102.47,18701.0
2025-06-18 15:30:00,102.44,102.97,102.41,102.79,16157.0,102.44,102.97,102.41,102.79,16157.0
2025-06-18 15:40:00,102.81,102.96,102.76,102.93,23357.0,102.81,102.96,102.76,102.93,23357.0
2025-06-18 15:50:00,102.9,102.97,102.49,102.74,207570.0,102.9,102.97,102.49,102.74,207570.0
2025-06-20 09:30:00,103.5,103.93,103.2,103.38,129951.0,103.5,103.93,103.2,103.38,129951.0
2025-06-20 09:40:00,103.56,103.83,103.01,103.02,13172.0,103.56,103.83,103.01,103.02,13172.0
2025-06-20 09:50:00,103.08,103.47,103.02,103.26,8044.0,103.08,103.47,103.02,103.26,8044.0
2025-06-20 10:00:00,103.29,103.48,102.93,103.08,11251.0,103.29,103.48,102.93,103.08,11251.0
2025-06-20 10:10:00,103.08,103.13,102.84,103.03,6687.0,103.08,103.13,102.84,103.03,6687.0
2025-06-20 10:20:00,102.96,103.13,102.77,103.13,7588.0,102.96,103.13,102.77,103.13,7588.0
2025-06-20 10:30:00,103.12,103.25,103.0,103.17,6560.0,103.12,103.25,103.0,103.17,6560.0
2025-06-20 10:40:00,103.22,103.24,102.59,102.76,17636.0,103.22,103.24,102.59,102.76,17636.0
2025-06-20 10:50:00,102.71,102.71,102.36,102.53,29333.0,102.71,102.71,102.36,102.53,29333.0
2025-06-20 11:00:00,102.54,102.75,102.38,102.6,12183.0,102.54,102.75,102.38,102.6,12183.0
2025-06-20 11:10:00,102.65,102.88,102.62,102.86,8450.0,102.65,102.88,102.62,102.86,8450.0
2025-06-20 11:20:00,102.84,102.89,102.75,102.77,5560.0,102.84,102.89,102.75,102.77,5560.0
2025-06-20 11:30:00,102.74,103.01,102.74,102.98,5170.0,102.74,103.01,102.74,102.98,5170.0
2025-06-20 11:40:00,102.94,103.01,102.85,102.95,4286.0,102.94,103.01,102.85,102.95,4286.0
2025-06-20 11:50:00,102.92,102.92,102.59,102.66,4583.0,102.92,102.92,102.59,102.66,4583.0
2025-06-20 12:00:00,102.67,102.8,102.64,102.8,6182.0,102.67,102.8,102.64,102.8,6182.0
2025-06-20 12:10:00,102.83,102.91,102.55,102.61,7274.0,102.83,102.91,102.55,102.61,7274.0
2025-06-20 12:20:00,102.59,102.63,102.49,102.54,6577.0,102.59,102.63,102.49,102.54,6577.0
2025-06-20 12:30:00,102.56,102.61,102.52,102.59,6367.0,102.56,102.61,102.52,102.59,6367.0
2025-06-20 12:40:00,102.59,102.69,102.47,102.47,7042.0,102.59,102.69,102.47,102.47,7042.0
2025-06-20 12:50:00,102.47,102.58,102.42,102.42,4688.0,102.47,102.58,102.42,102.42,4688.0
2025-06-20 13:00:00,102.45,102.54,102.31,102.34,3391.0,102.45,102.54,102.31,102.34,3391.0
2025-06-20 13:10:00,102.38,102.53,102.34,102.39,8516.0,102.38,102.53,102.34,102.39,8516.0
2025-06-20 13:20:00,102.38,102.43,102.24,102.25,7551.0,102.38,102.43,102.24,102.25,7551.0
2025-06-20 13:30:00,102.19,102.28,102.08,102.19,7214.0,102.19,102.28,102.08,102.19,7214.0
2025-06-20 13:40:00,102.18,102.39,102.18,102.24,4053.0,102.18,102.39,102.18,102.24,4053.0
2025-06-20 13:50:00,102.25,102.31,102.18,102.28,8974.0,102.25,102.31,102.18,102.28,8974.0
2025-06-20 14:00:00,102.27,102.38,102.25,102.34,5004.0,102.27,102.38,102.25,102.34,5004.0
2025-06-20 14:10:00,102.34,102.42,102.18,102.42,8983.0,102.34,102.42,102.18,102.42,8983.0
2025-06-20 14:20:00,102.43,102.5,102.11,102.25,7513.0,102.43,102.5,102.11,102.25,7513.0
2025-06-20 14:30:00,102.24,102.35,102.19,102.21,8371.0,102.24,102.35,102.19,102.21,8371.0
2025-06-20 14:40:00,102.19,102.23,102.11,102.19,11744.0,102.19,102.23,102.11,102.19,11744.0
2025-06-20 14:50:00,102.16,102.2,101.83,101.86,10427.0,102.16,102.2,101.83,101.86,10427.0
2025-06-20 15:00:00,101.84,102.02,101.84,101.98,12164.0,101.84,102.02,101.84,101.98,12164.0
2025-06-20 15:10:00,101.98,102.05,101.95,101.95,13174.0,101.98,102.05,101.95,101.95,13174.0
2025-06-20 15:20:00,102.0,102.07,101.92,102.01,13141.0,102.0,102.07,101.92,102.01,13141.0
2025-06-20 15:30:00,101.98,102.12,101.95,102.08,20075.0,101.98,102.12,101.95,102.08,20075.0
2025-06-20 15:40:00,102.08,102.08,101.96,101.98,32008.0,102.08,102.08,101.96,101.98,32008.0
2025-06-20 15:50:00,101.99,102.78,101.96,102.67,214855.0,101.99,102.78,101.96,102.67,214855.0